1631862020000|2021-09-17 07:00:20|1117|1116|1118.2|1117.2|1119|1117.8|1117|1116|0
1631862030000|2021-09-17 07:00:30|1118.4|1117.4|1116.6|1116|1119|1118.2|1116.4|1116|0
1631862040000|2021-09-17 07:00:40|1116.4|1115.6|1119.4|1118.6|1119.8|1118.8|1116|1115|0
1631862050000|2021-09-17 07:00:50|1119.8|1118.8|1119.4|1118.2|1120|1119|1118.2|1118|0
1631862060000|2021-09-17 07:01:00|1119.6|1118.4|1123|1122.2|1123|1122.2|1119.6|1118.4|0
1631862070000|2021-09-17 07:01:10|1123.4|1122.4|1122.6|1121.6|1124|1123|1122.2|1121.4|0
1631862080000|2021-09-17 07:01:20|1122.8|1121.8|1123.2|1122.2|1123.8|1122.6|1122.6|1121.4|0
1631862090000|2021-09-17 07:01:30|1123.4|1122.4|1123.8|1122.8|1124|1123.2|1123.4|1122.4|0
1631862100000|2021-09-17 07:01:40|1124|1123|1124.4|1124|1125|1124.6|1124|1123|0
1631862110000|2021-09-17 07:01:50|1124.2|1123.8|1124.2|1123.2|1124.2|1123.8|1122.8|1122.2|0
1631862120000|2021-09-17 07:02:00|1124.4|1123.4|1124.4|1124|1124.4|1124|1124.4|1123.2|0
1631862130000|2021-09-17 07:02:10|1124.6|1124.2|1124.6|1123.8|1124.6|1124.2|1124.2|1123.4|0
1631862140000|2021-09-17 07:02:20|1124.4|1123.6|1124.2|1123.4|1124.4|1123.8|1124.2|1123|0
1631862150000|2021-09-17 07:02:30|1124.4|1123.6|1124.2|1123.4|1124.6|1123.8|1124.2|1123.4|0
1631862160000|2021-09-17 07:02:40|1124|1123.2|1124.2|1123|1124.2|1123.2|1123.6|1122.4|0
1631862170000|2021-09-17 07:02:50|1124|1122.8|1124|1122.8|1124.2|1123.4|1123.6|1122.6|0
1631862180000|2021-09-17 07:03:00|1124.2|1123|1123.6|1122.8|1124.2|1124|1123.6|1122.6|0
1631862190000|2021-09-17 07:03:10|1123.4|1122.6|1123.4|1122.4|1123.8|1122.6|1123.4|1122.4|0
1631862200000|2021-09-17 07:03:20|1123.6|1122.6|1124|1123|1124.2|1124|1123.6|1122.6|0
1631862210000|2021-09-17 07:03:30|1123.8|1123.2|1123.4|1122.4|1123.8|1123.2|1123.4|1122.4|0
1631862220000|2021-09-17 07:03:40|1123.6|1122.6|1123.2|1122.4|1123.8|1122.8|1123.2|1122.2|0
1631862230000|2021-09-17 07:03:50|1123.4|1122.6|1125.8|1124.6|1126|1125|1123.4|1122.6|0
1631862240000|2021-09-17 07:04:00|1126|1124.8|1126.2|1125.4|1126.6|1125.6|1125.8|1124.8|0
1631862250000|2021-09-17 07:04:10|1126|1125.2|1126.2|1125|1126.2|1125.4|1126|1125|0
1631862260000|2021-09-17 07:04:20||1125.2||1125.4||1125.6||1125|0
1631862270000|2021-09-17 07:04:30|1126|1125.6|1126.2|1125.4|1126.4|1125.8|1125.8|1125.2|0
1631862280000|2021-09-17 07:04:40|1125|1124.8|1125.8|1125.4|1126.4|1125.4|1125|1124.6|0
1631862290000|2021-09-17 07:04:50|1125.6|1125.2|1124.6|1123.6|1126.4|1125.6|1124.6|1123.6|0
1631862300000|2021-09-17 07:05:00|1124.8|1123.8|1126.6|1126|1126.8|1126|1124.8|1123.8|0
1631862310000|2021-09-17 07:05:10|1126.8|1126.2|1126.8|1126.2|1127|1126.4|1126|1125.8|0
1631862320000|2021-09-17 07:05:20|1127|1126.4|1127.2|1126.8|1128|1127|1126.8|1126.2|0
1631862330000|2021-09-17 07:05:30|1127|1126.4|1126.8|1126.2|1127.2|1126.4|1126|1125.6|0
1631862340000|2021-09-17 07:05:40|1126.6|1126|1126.6|1125.8|1126.8|1126.2|1125.8|1125.4|0
1631862350000|2021-09-17 07:05:50|1126.8|1126|1127.6|1126.4|1127.6|1126.4|1126.6|1126|0
1631862360000|2021-09-17 07:06:00|1127.8|1126.6|1128|1127.2|1128.4|1127.8|1127.6|1126.6|0
1631862370000|2021-09-17 07:06:10|1127.8|1127|1126.6|1126|1128.2|1127.6|1126.6|1126|0
1631862380000|2021-09-17 07:06:20|1126.8|1126.2|1127.6|1126.8|1127.6|1126.8|1126.8|1126.2|0
1631862390000|2021-09-17 07:06:30|1127.4|1127|1127.8|1126.8|1128.2|1127.2|1127.4|1126.8|0
1631862400000|2021-09-17 07:06:40|1127.6|1126.6|1127.8|1126.8|1127.8|1126.8|1127.2|1126.4|0
1631862410000|2021-09-17 07:06:50|1127.6|1126.6|1127.8|1126.8|1127.8|1126.8|1127.2|1126.4|0
1631862420000|2021-09-17 07:07:00|1127.6|1127|1127.4|1126.6|1128.2|1128|1127|1126.4|0
1631862430000|2021-09-17 07:07:10|1127.6|1126.4|1127.6|1126.6|1127.6|1126.6|1127.2|1126.4|0
1631862440000|2021-09-17 07:07:20|1127.4|1126.4|1126.6|1125.6|1127.4|1126.4|1126.4|1125.4|0
1631862450000|2021-09-17 07:07:30|1126.4|1126|1127|1126.2|1127|1126.2|1126.2|1125.4|0
1631862460000|2021-09-17 07:07:40|1127.2|1126.4|1127.4|1126.4|1127.8|1127.2|1127|1126.4|0
1631862470000|2021-09-17 07:07:50|1127.6|1126.6|1128|1127|1128.2|1128|1127.6|1126.6|0
1631862480000|2021-09-17 07:08:00|1127.8|1126.8|1128.2|1127.2|1128.2|1127.2|1127.4|1126.8|0
1631862490000|2021-09-17 07:08:10|1128.4|1127.4|1128.8|1128.4|1129|1128.4|1128|1127.4|0
1631862500000|2021-09-17 07:08:20|1128.6|1128.2|1128.2|1127.6|1129|1128.2|1128.2|1127.6|0
1631862510000|2021-09-17 07:08:30|1128.4|1127.8|1128.8|1128|1129|1128.4|1128.4|1127.4|0
1631862520000|2021-09-17 07:08:40|1129|1128.2|1128.6|1128.2|1129.2|1128.8|1128.6|1128.2|0
1631862530000|2021-09-17 07:08:50|1128.4|1128.4|1129.2|1128.8|1129.2|1128.8|1128.4|1128.2|0
1631862540000|2021-09-17 07:09:00|1129.6|1129|1129.8|1129|1129.8|1129.2|1129.2|1128.6|0
1631862550000|2021-09-17 07:09:10|1129.6|1128.8|1129.2|1129|1129.6|1129|1128.6|1128.4|0
1631862560000|2021-09-17 07:09:20|1129.4|1128.8|1129.6|1128.8|1129.8|1129|1129.4|1128.6|0
1631862570000|2021-09-17 07:09:30|1129.4|1128.6|1128.8|1128.2|1129.4|1128.6|1128.2|1127.8|0
1631862580000|2021-09-17 07:09:40|1128.6|1128.4|1129|1128.4|1129.2|1128.4|1128.6|1128.4|0
1631862590000|2021-09-17 07:09:50|1128.8|1128.2|1128.4|1127.6|1128.8|1128.2|1128|1127.6|0
1631862600000|2021-09-17 07:10:00|1128.6|1127.8|1129.4|1128.6|1129.4|1128.6|1128.6|1127.8|0
1631862610000|2021-09-17 07:10:10|1129.2||1129.4||1129.6||1129.2||0
1631862620000|2021-09-17 07:10:20|1129.2|1128.2|1129.2|1128.6|1129.4|1128.8|1128.4|1128.2|0
1631862630000|2021-09-17 07:10:30|1129.4|1128.4|1129.6|1129|1129.6|1129|1129.4|1128.4|0
1631862640000|2021-09-17 07:10:40|1129.8|1129.2|1129.6|1129.2|1129.8|1129.2|1129.6|1129.2|0
1631862650000|2021-09-17 07:10:50|1129.8|1129.4|1128|1127.4|1129.8|1129.4|1128|1127.4|0
1631862660000|2021-09-17 07:11:00|1127.8|1127.2|1128|1127.4|1128.2|1127.4|1126.8|1126.6|0
1631862680000|2021-09-17 07:11:20|1127.8|1127.2|1127.6|1126.8|1127.8|1127.2|1127.6|1126.8|0
1631862690000|2021-09-17 07:11:30|1127.4|1126.6|1126.8|1126|1127.4|1126.6|1126.8|1126|0
1631862700000|2021-09-17 07:11:40|1127|1126.2|1126.8|1126|1127.2|1126.4|1126.8|1126|0
1631862710000|2021-09-17 07:11:50|1126.6|1125.8|1126.2|1125.6|1126.6|1125.8|1126|1125.4|0
1631862720000|2021-09-17 07:12:00|1126|1125.4|1126.2|1125.8|1126.2|1125.8|1125.8|1125.2|0
1631862730000|2021-09-17 07:12:10|1126|1125.6|1126|1125.4|1126.2|1125.8|1126|1125.4|0
1631862740000|2021-09-17 07:12:20|1126.2|1125.2|1126.4|1125.6|1126.4|1125.6|1126.2|1125|0
1631862750000|2021-09-17 07:12:30|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.8|0
1631862760000|2021-09-17 07:12:40|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.2|1125.6|0
1631862770000|2021-09-17 07:12:50|1126.6|1125.6|1127|1126.2|1127.2|1126.6|1126|1125.6|0
1631862780000|2021-09-17 07:13:00|1127.2|1126.4|1127.2|1126.8|1127.2|1126.8|1127|1126.4|0
1631862790000|2021-09-17 07:13:10|1127|1126.6|1126.2|1125.6|1127.2|1126.6|1126.2|1125.6|0
1631862800000|2021-09-17 07:13:20|1126|1125.4|1125.8|1125.4|1126.4|1125.6|1125|1124.6|0
1631862810000|2021-09-17 07:13:30|1126|1125.2|1126.2|1125.4|1126.2|1125.6|1126|1125.2|0
1631862820000|2021-09-17 07:13:40|1126.6|1125.6|1126.6|1126.2|1127|1126.4|1126.6|1125.6|0
1631862830000|2021-09-17 07:13:50|1126.8|1126|1125.4|1124.6|1126.8|1126|1125.4|1124.6|0
1631862840000|2021-09-17 07:14:00|1125.6|1124.8|1126.2|1125.2|1126.2|1125.6|1125.6|1124.8|0
1631862850000|2021-09-17 07:14:10|1126|1125|1126|1125.2|1126|1125.4|1125.4|1124.8|0
1631862860000|2021-09-17 07:14:20|1125.8||1125.8||1125.8||1125.8||0
1631862870000|2021-09-17 07:14:30|1126|1125.4|1125.4|1125|1126.2|1125.6|1125.4|1124.6|0
1631862880000|2021-09-17 07:14:40|1125.6|1124.6|1125.4|1124.6|1125.8|1124.6|1124.6|1124|0
1631862890000|2021-09-17 07:14:50|1125.2|1124.4|1124.6|1124|1125.2|1124.6|1124.6|1124|0
1631862900000|2021-09-17 07:15:00|1124.4|1124.4|1125.2|1124.6|1125.2|1124.6|1124.4|1124|0
1631862910000|2021-09-17 07:15:10|1125.4|1124.8|1125.8|1125.2|1126|1125.4|1125.4|1124.8|0
1631862920000|2021-09-17 07:15:20|1125.6|1125.4|1127|1126.2|1127|1126.2|1125.6|1125.2|0
1631862930000|2021-09-17 07:15:30|1127.2|1126.4|1127|1126.6|1127.8|1127.4|1126.8|1126.4|0
1631862940000|2021-09-17 07:15:40|1126.8|1126.4|1127|1126.6|1127.2|1126.6|1126.4|1126|0
1631862950000|2021-09-17 07:15:50|1127.2|1126.4|1127.2|1126.6|1127.2|1126.6|1127|1126.4|0
1631862960000|2021-09-17 07:16:00|1127.4|1126.8|1127|1126.6|1127.8|1127.2|1127|1126.4|0
1631862970000|2021-09-17 07:16:10|1127.2|1126.4|1127|1126.6|1127.2|1126.6|1126.8|1126.4|0
1631862980000|2021-09-17 07:16:20|1126.8|1126.4|1126.6|1126|1127|1126.6|1126.4|1125.8|0
1631862990000|2021-09-17 07:16:30|1126.4|1125.8|1126.8|1126|1127|1126.6|1126.4|1125.8|0
1631863000000|2021-09-17 07:16:40|1126.6|1126.2|1127.2|1126.8|1127.6|1127.2|1126.4|1126|0
1631863010000|2021-09-17 07:16:50|1127|1126.6|1127|1126.2|1127.2|1126.6|1126.8|1126.2|0
1631863020000|2021-09-17 07:17:00|1126.8|1126.4|1126.6|1126.2|1127.2|1126.6|1126.6|1126.2|0
1631863030000|2021-09-17 07:17:10|1126.4|1126|1126.6|1126|1126.8|1126.2|1126.2|1125.8|0
1631863040000|2021-09-17 07:17:20|1126.8|1126.2|1125.8|1125.6|1126.8|1126.2|1125.8|1125.4|0
1631863050000|2021-09-17 07:17:30|1125.6|1125.4|1125.6|1125|1126.2|1125.6|1125.6|1125|0
1631863060000|2021-09-17 07:17:40|1125.4|1124.8|1125.2|1124.8|1125.4|1124.8|1124.8|1124.6|0
1631863070000|2021-09-17 07:17:50|1125.4|1125|1124.6|1124|1125.4|1125|1124.2|1123.8|0
1631863080000|2021-09-17 07:18:00|1124.8|1124.2|1125|1124.4|1125.6|1124.8|1124.8|1124.2|0
1631863090000|2021-09-17 07:18:10|1124.8|1124.2|1124.8|1124.4|1125|1124.4|1124.8|1124|0
1631863100000|2021-09-17 07:18:20|1125|1124.2|1124.8|1124.6|1125|1124.6|1124.8|1124|0
1631863110000|2021-09-17 07:18:30|1125|1124.4|1125|1124.4|1125|1124.6|1124.6|1124.4|0
1631863120000|2021-09-17 07:18:40|1125.2|1124.6|1125.2|1124.8|1125.6|1125.4|1125.2|1124.6|0
1631863130000|2021-09-17 07:18:50|1125|1125|1125|1124.6|1125.2|1125|1124.8|1124.4|0
1631863140000|2021-09-17 07:19:00|1124.8|1124.4|1124.4|1123.8|1124.8|1124.4|1124.2|1123.6|0
1631863150000|2021-09-17 07:19:10|1124.2|1123.6|1124.4|1124|1124.6|1124|1124.2|1123.4|0
1631863160000|2021-09-17 07:19:20|1124.2|1123.8|1125.4|1125|1125.4|1125|1124|1123.6|0
1631863170000|2021-09-17 07:19:30|1125.6|1124.8|1124.8|1124.4|1125.6|1125.2|1124.8|1124.4|0
1631863180000|2021-09-17 07:19:40|1125|1124.6|1124.8|1124.6|1125|1124.6|1124.6|1124.6|0
1631863190000|2021-09-17 07:19:50|1125|1124.8|1126|1125.2|1126.2|1125.2|1125|1124.6|0
1631863200000|2021-09-17 07:20:00|1125.8|1125.4|1126.6|1126.2|1126.6|1126.2|1125.8|1125.4|0
1631863210000|2021-09-17 07:20:10|1126.4|1125.8|1125.8|1125.2|1126.4|1126|1125.8|1125.2|0
1631863220000|2021-09-17 07:20:20|1125.6|1125|1126.2|1125.8|1126.2|1125.8|1125.6|1125|0
1631863230000|2021-09-17 07:20:30|1126.4|1126|1126.2|1125.8|1126.6|1126.2|1126|1125.6|0
1631863240000|2021-09-17 07:20:40|1126|1125.6|1126.2|1125.8|1126.4|1126|1126|1125.6|0
1631863250000|2021-09-17 07:20:50|1126|1126|1126.8|1126|1127|1126.4|1126|1126|0
1631863260000|2021-09-17 07:21:00|1126.6|1126.2|1126.8|1126.2|1126.8|1126.2|1126.6|1126.2|0
1631863270000|2021-09-17 07:21:10|1126.4|1126.4|1126.4|1126|1126.8|1126.4|1126.2|1125.8|0
1631863280000|2021-09-17 07:21:20|1126.6|1126.2|1127.2|1126.8|1127.4|1127|1126.6|1126.2|0
1631863290000|2021-09-17 07:21:30|1127|1126.6|1126.6|1126|1127|1126.6|1126.2|1125.8|0
1631863300000|2021-09-17 07:21:40|1126.4|1125.6|1126.2|1125.8|1126.6|1126|1126|1125.4|0
1631863310000|2021-09-17 07:21:50|1126.4|1126|1127.4|1126.8|1127.4|1126.8|1126.4|1126|0
1631863320000|2021-09-17 07:22:00|1127.6|1127|1127.8|1127.2|1127.8|1127.6|1127.2|1126.8|0
1631863330000|2021-09-17 07:22:10|1127.6|1127.4|1127.6|1127.4|1127.6|1127.4|1127.4|1127|0
1631863340000|2021-09-17 07:22:20|1127.4|1127.2|1128|1127.6|1128|1127.6|1127.4|1127|0
1631863350000|2021-09-17 07:22:30|1127.8|1127.4|1127.8|1127.2|1128|1127.4|1127|1126.8|0
1631863360000|2021-09-17 07:22:40|1127.6|1127.4|1127.2|1126.6|1127.8|1127.4|1127|1126.6|0
1631863370000|2021-09-17 07:22:50|1127|1126.8|1127|1126.6|1127|1126.8|1127|1126.6|0
1631863380000|2021-09-17 07:23:00|1126.8|1126.8|1128|1127.6|1128.4|1128|1126.8|1126.6|0
1631863390000|2021-09-17 07:23:10|1128.2|1127.8|1128.6|1128|1128.8|1128.4|1128.2|1127.8|0
1631863400000|2021-09-17 07:23:20|1128.8|1128.2|1128|1127.6|1128.8|1128.4|1128|1127.6|0
1631863410000|2021-09-17 07:23:30|1127.8|1127.8|1128.4|1128|1128.6|1128|1127.8|1127.6|0
1631863420000|2021-09-17 07:23:40|1128.6|1127.8|1128.4|1127.8|1128.6|1128|1128.2|1127.8|0
1631863430000|2021-09-17 07:23:50|1128.2|1128|1128.4|1127.8|1128.4|1128|1127.8|1127.6|0
1631863440000|2021-09-17 07:24:00|1128.6|1128|1129|1128.6|1129|1128.8|1128.4|1128|0
1631863450000|2021-09-17 07:24:10|1128.8|1128.4|1129.4|1128.8|1129.4|1129|1128.8|1128.4|0
1631863460000|2021-09-17 07:24:20|1129.2|1129|1129.6|1129|1129.6|1129.2|1129.2|1128.8|0
1631863470000|2021-09-17 07:24:30|1129.4|1128.8|1128.8|1128.4|1129.4|1128.8|1128.4|1128|0
1631863480000|2021-09-17 07:24:40|1128.6|1128.2|1128.2|1127.8|1129|1128.4|1128.2|1127.8|0
1631863490000|2021-09-17 07:24:50|1128.4|1128|1128.6|1128|1128.6|1128.2|1128.2|1127.8|0
1631863500000|2021-09-17 07:25:00|1128.4|1127.8|1128.2|1127.8|1128.6|1128|1128|1127.8|0
1631863510000|2021-09-17 07:25:10|1128.4|1128|1128.6|1128|1128.6|1128.2|1128.2|1128|0
1631863520000|2021-09-17 07:25:20|1128.4|1128.2|1129.2|1128.8|1129.4|1128.8|1128.4|1128|0
1631863530000|2021-09-17 07:25:30|1129.4|1129|1129.4|1128.8|1129.6|1129|1128.8|1128.4|0
1631863540000|2021-09-17 07:25:40|1129.2|1128.6|1129|1128.4|1129.6|1129|1129|1128.4|0
1631863550000|2021-09-17 07:25:50|1129.2|1128.6|1128.6|1128|1129.4|1128.8|1128.6|1128|0
1631863560000|2021-09-17 07:26:00|1128.4|1127.8|1128|1127.6|1128.4|1128|1127.8|1127.4|0
1631863570000|2021-09-17 07:26:10|1127.8|1127.8|1127.8|1127.2|1128|1127.8|1127.2|1127|0
1631863580000|2021-09-17 07:26:20|1128|1127.4|1127|1126.6|1128|1127.4|1127|1126.4|0
1631863590000|2021-09-17 07:26:30|1127.2|1126.4|1127|1126.4|1127.2|1126.4|1126.8|1126.2|0
1631863600000|2021-09-17 07:26:40|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.8|1126|0
1631863610000|2021-09-17 07:26:50|1126.6|1126|1127|1126.4|1127|1126.4|1126.4|1125.8|0
1631863620000|2021-09-17 07:27:00|1126.8|1126.6|1127.4|1126.8|1127.4|1126.8|1126.6|1126.2|0
1631863630000|2021-09-17 07:27:10|1127.2|1126.6|1127|1126.6|1127.2|1126.6|1127|1126.6|0
1631863640000|2021-09-17 07:27:20|1127.2|1126.4|1125.8|1125.4|1127.2|1126.4|1125.8|1125.4|0
1631863650000|2021-09-17 07:27:30|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1125.8|1125.4|0
1631863660000|2021-09-17 07:27:40|1126|1125.6|1125.8|1125.4|1126|1125.8|1125.8|1125.4|0
1631863670000|2021-09-17 07:27:50|1126|1125.6|1126.2|1125.8|1126.6|1126.2|1125.8|1125.6|0
1631863680000|2021-09-17 07:28:00|1126.4|1126.2|1127.8|1127.2|1127.8|1127.2|1126.4|1126|0
1631863690000|2021-09-17 07:28:10|1128|1127.4|1127.8|1127.4|1128|1127.4|1127.8|1127.4|0
1631863700000|2021-09-17 07:28:20|1127.6|1127.2|1127|1126.4|1127.6|1127.2|1126.8|1126.4|0
1631863720000|2021-09-17 07:28:40|1126.8|1126.2|1127|1126.4|1127|1126.4|1126.6|1126.2|0
1631863730000|2021-09-17 07:28:50|1126.8||1127.2||1127.2||1126.8||0
1631863740000|2021-09-17 07:29:00|1127|1126.6|1126.6|1126.2|1127|1127|1126.2|1125.8|0
1631863750000|2021-09-17 07:29:10|1126.4|1126|1126.4|1125.8|1126.4|1126|1126.2|1125.8|0
1631863760000|2021-09-17 07:29:20|1126.2|1125.6|1126|1125.4|1126.2|1125.6|1126|1125.4|0
1631863770000|2021-09-17 07:29:30|1125.8|1125.6|1125.8|1125.2|1125.8|1125.6|1125.6|1125|0
1631863780000|2021-09-17 07:29:40|1125.6|1125|1125.8|1125.2|1125.8|1125.4|1125.4|1125|0
1631863790000|2021-09-17 07:29:50|1125.6|1125|1125.2|1124.6|1125.6|1125.2|1125|1124.6|0
1631863800000|2021-09-17 07:30:00|1125.4|1124.8|1125.4|1124.6|1125.6|1125|1125.4|1124.6|0
1631863810000|2021-09-17 07:30:10|1125.2|1124.4|1124.2|1123.8|1125.2|1124.6|1124.2|1123.6|0
1631863820000|2021-09-17 07:30:20|1124.4|1124|1124|1123.6|1124.4|1124|1123.6|1123.4|0
1631863830000|2021-09-17 07:30:30|1124.2|1123.4|1124|1123.6|1124.2|1123.6|1124|1123.2|0
1631863840000|2021-09-17 07:30:40|1123.8|1123.4|1122.8|1122.4|1123.8|1123.4|1122.8|1122.4|0
1631863850000|2021-09-17 07:30:50|1122.6|1122.2|1122.8|1122.2|1122.8|1122.4|1122.6|1122.2|0
1631863860000|2021-09-17 07:31:00|1123|1122.4|1123.2|1122.8|1123.2|1122.8|1123|1122.4|0
1631863870000|2021-09-17 07:31:10|1123.4|1122.6|1123.2|1122.8|1123.6|1123.2|1123|1122.6|0
1631863880000|2021-09-17 07:31:20|1123.4|1123|1123.2|1123|1123.4|1123.2|1123.2|1122.8|0
1631863890000|2021-09-17 07:31:30|1123|1122.8|1123|1122.8|1123.2|1122.8|1123|1122.6|0
1631863900000|2021-09-17 07:31:40|1123.2|1123|1123.6|1123|1123.8|1123.2|1123.2|1123|0
1631863910000|2021-09-17 07:31:50|1123.4|1123.2|1123.4|1122.8|1123.6|1123.2|1123.2|1122.6|0
1631863920000|2021-09-17 07:32:00|1123.2|1122.6|1124|1123.4|1124|1123.4|1123.2|1122.4|0
1631863930000|2021-09-17 07:32:10|1123.8|1123.2|1122.8|1122.6|1123.8|1123.2|1122.8|1122.4|0
1631863940000|2021-09-17 07:32:20|1122.6|1122.4|1122.6|1122.2|1123|1122.6|1122.2|1121.8|0
1631863950000|2021-09-17 07:32:30|1122.4|1122|1121.6|1121.4|1122.6|1122|1121.6|1121.4|0
1631863960000|2021-09-17 07:32:40|1121.8|1121.6|1121.8|1121.4|1122|1121.6|1121.6|1121.4|0
1631863970000|2021-09-17 07:32:50|1121.6|1121.2|1121.4|1121|1121.6|1121.4|1121.4|1120.6|0
1631863980000|2021-09-17 07:33:00|1121.2|1120.8|1121.6|1121|1121.6|1121|1121.2|1120.8|0
1631863990000|2021-09-17 07:33:10|1121.4|1121.4|1122|1121.2|1122|1121.4|1121.2|1120.8|0
1631864000000|2021-09-17 07:33:20|1121.8|1121|1121.6|1121.2|1121.8|1121.2|1121.2|1121|0
1631864010000|2021-09-17 07:33:30|1121.4|1121|1121.4|1121|1121.4|1121.2|1121.2|1121|0
1631864020000|2021-09-17 07:33:40|1121.2|1121.2|1121.8|1121.4|1122|1121.6|1121.2|1121.2|0
1631864030000|2021-09-17 07:33:50|1121.6|1121.2|1121.6|1121.2|1121.8|1121.6|1121.6|1121.2|0
1631864040000|2021-09-17 07:34:00|1121.4|1121.4|1121.6|1121.4|1121.8|1121.4|1121.4|1121.4|0
1631864050000|2021-09-17 07:34:10|1121.4|1121.2|1121.4|1121|1121.4|1121.4|1121.4|1121|0
1631864060000|2021-09-17 07:34:20|1121.2|1120.8|1121.2|1120.8|1122.4|1122|1121.2|1120.8|0
1631864070000|2021-09-17 07:34:30|1121.4|1121|1121.8|1121.4|1122|1121.4|1121.4|1121|0
1631864080000|2021-09-17 07:34:40|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1121.8|1121.4|0
1631864090000|2021-09-17 07:34:50|1122.4|1122|1122.4|1121.8|1122.6|1122.2|1122.4|1121.8|0
1631864100000|2021-09-17 07:35:00|1122.6|1122|1122.8|1122.2|1122.8|1122.2|1122.4|1122|0
1631864110000|2021-09-17 07:35:10|1122.6|1122|1122.6|1122.2|1122.8|1122.2|1122.4|1122|0
1631864120000|2021-09-17 07:35:20|1122.4|1122|1121.8|1121.2|1122.4|1122|1121.4|1120.6|0
1631864130000|2021-09-17 07:35:30|1121.6|1121.4|1122|1121.6|1122.2|1121.6|1121.6|1121.4|0
1631864140000|2021-09-17 07:35:40|1122.2|1121.8|1122.4|1122|1122.4|1122|1122.2|1121.8|0
1631864150000|2021-09-17 07:35:50|1122.2|1121.8|1121.8|1121.2|1122.4|1122|1121.8|1121.2|0
1631864160000|2021-09-17 07:36:00|1121.6|1121|1121.8|1121.2|1121.8|1121.2|1121.2|1121|0
1631864170000|2021-09-17 07:36:10|1122|1121|1121.6|1121.2|1122|1121.4|1121.4|1121|0
1631864180000|2021-09-17 07:36:20|1121.4|1121|1121.4|1120.8|1121.4|1121|1121.2|1120.6|0
1631864190000|2021-09-17 07:36:30|1121.6|1121|1121.4|1120.8|1121.6|1121.2|1121.4|1120.8|0
1631864200000|2021-09-17 07:36:40|1121.6|1121.2|1121.6|1121.2|1122|1121.6|1121.4|1121.2|0
1631864210000|2021-09-17 07:36:50|1121.4|1121|1121|1120.6|1121.4|1121|1120.6|1120|0
1631864220000|2021-09-17 07:37:00|1120.8|1120.4|1120.8|1120.4|1121.4|1121|1120.8|1120.4|0
1631864230000|2021-09-17 07:37:10|1121|1120.6|1121.4|1120.6|1121.6|1121|1120.8|1120.6|0
1631864240000|2021-09-17 07:37:20|1121.2|1120.8|1121|1120.6|1121.2|1121|1121|1120.6|0
1631864250000|2021-09-17 07:37:30|1120.8|1120.4|1120.8|1120.2|1121|1120.4|1120.8|1120.2|0
1631864260000|2021-09-17 07:37:40||1120.6||1120.2||1120.6||1120.2|0
1631864270000|2021-09-17 07:37:50|1121|1120.4|1121|1120.6|1121|1120.6|1121|1120.4|0
1631864280000|2021-09-17 07:38:00|1121.2|1120.8|1121.4|1120.6|1121.6|1121|1121|1120.6|0
1631864290000|2021-09-17 07:38:10|1121.2||1121.4||1121.4||1121.2||0
1631864300000|2021-09-17 07:38:20|1121.2|1120.8|1121.8|1121.4|1121.8|1121.4|1121.2|1120.8|0
1631864310000|2021-09-17 07:38:30|1122|1121.6|1122|1121.6|1122.4|1121.6|1122|1121.6|0
1631864320000|2021-09-17 07:38:40|1121.8|1121.4|1121.6|1121|1121.8|1121.4|1121.4|1121|0
1631864330000|2021-09-17 07:38:50|1121.8|1121.2|1121.6|1121|1122|1121.4|1121.6|1121|0
1631864340000|2021-09-17 07:39:00|1121.8|1121.2|1121.6|1121.2|1121.8|1121.2|1121.6|1121.2|0
1631864350000|2021-09-17 07:39:10|1121.4||1121.4||1121.6||1121.4||0
1631864360000|2021-09-17 07:39:20|1121.2|1121|1121.2|1121|1121.4|1121.2|1121.2|1121|0
1631864370000|2021-09-17 07:39:30|1121.4|1121.2|1121.6|1121.2|1121.6|1121.4|1121.4|1121|0
1631864380000|2021-09-17 07:39:40|1121.4|1120.2|1120.6|1120.2|1121.4|1121.2|1120.2|1120|0
1631864390000|2021-09-17 07:39:50|1120.8|1120.4|1120.8|1120.6|1121.2|1120.8|1120.8|1120.4|0
1631864400000|2021-09-17 07:40:00|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.8|0
1631864420000|2021-09-17 07:40:20|1121|1121|1121.6|1121.2|1121.6|1121.2|1121|1121|0
1631864430000|2021-09-17 07:40:30|1121.8|1121.4|1121.4|1121.2|1121.8|1121.4|1121.4|1121.2|0
1631864440000|2021-09-17 07:40:40|1121.6|1121|1121.6|1121.2|1121.6|1121.4|1121.2|1121|0
1631864450000|2021-09-17 07:40:50|1121.8||1121.6||1121.8||1121.6||0
1631864460000|2021-09-17 07:41:00|1121.4|1121|1121.8|1121.2|1121.8|1121.2|1121.2|1121|0
1631864470000|2021-09-17 07:41:10|1121.6|1121|1121.4|1121|1121.8|1121|1121.4|1121|0
1631864480000|2021-09-17 07:41:20|1121.2|1120.8|1121.4|1120.8|1121.4|1121|1121|1120.6|0
1631864490000|2021-09-17 07:41:30|1121.6|1121|1122|1121.2|1122|1121.2|1121.6|1121|0
1631864500000|2021-09-17 07:41:40|1122.2|1121.4|1122|1121.6|1122.2|1121.6|1122|1121.4|0
1631864510000|2021-09-17 07:41:50|1122.2||1122.2||1122.2||1122.2||0
1631864520000|2021-09-17 07:42:00|1122||1122||1122||1122||0
1631864530000|2021-09-17 07:42:10|1122.2|1121.8|1122.2|1121.8|1122.2|1122|1121.8|1121.4|0
1631864540000|2021-09-17 07:42:20|1122|1121.6|1121.8|1121.4|1122|1121.8|1121.8|1121.4|0
1631864550000|2021-09-17 07:42:30|1122|1121.6|1122.2|1122|1122.2|1122|1122|1121.4|0
1631864560000|2021-09-17 07:42:40|1122.4|1122.2|1122.6|1122|1122.8|1122.2|1122.4|1122|0
1631864570000|2021-09-17 07:42:50|1122.4|1121.8|1121.8|1121.4|1122.4|1121.8|1121.8|1121.4|0
1631864580000|2021-09-17 07:43:00|1121.6|1121.6|1121.8|1121.4|1122|1121.6|1121.6|1121.4|0
1631864590000|2021-09-17 07:43:10|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1121.8|1121.4|0
1631864600000|2021-09-17 07:43:20|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.6|1121.4|0
1631864610000|2021-09-17 07:43:30|1121.6|1121.2|1121.8|1121.4|1122|1121.4|1121.4|1121.2|0
1631864620000|2021-09-17 07:43:40||1121.6||1121.4||1121.6||1121.4|0
1631864650000|2021-09-17 07:44:10|1121.6|1121.2|1121.2|1120.8|1121.6|1121.2|1121|1120.6|0
1631864660000|2021-09-17 07:44:20|1121.4|1121|1121|1120.8|1121.4|1121|1121|1120.8|0
1631864670000|2021-09-17 07:44:30|1120.8|1120.6|1120.8|1120.6|1121.2|1120.6|1120.8|1120.4|0
1631864680000|2021-09-17 07:44:40|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120|0
1631864690000|2021-09-17 07:44:50|1121|1120.6|1121|1120.4|1121|1120.6|1120.8|1120.4|0
1631864700000|2021-09-17 07:45:00|1120.8|1120.6|1121.2|1120.8|1121.4|1120.8|1120.8|1120.6|0
1631864710000|2021-09-17 07:45:10|1121|1120.6|1120.8|1120.2|1121.2|1120.8|1120.4|1120|0
1631864720000|2021-09-17 07:45:20|1121|1120.4|1120.8|1120.4|1121.2|1120.6|1120.6|1120.2|0
1631864730000|2021-09-17 07:45:30|1121|1120.6|1120.6|1120|1121|1120.6|1120.4|1120|0
1631864740000|2021-09-17 07:45:40|1120.4|1120.2|1120.8|1120.2|1120.8|1120.2|1120.2|1120.2|0
1631864750000|2021-09-17 07:45:50|1120.6||1120.6||1120.8||1120.6||0
1631864760000|2021-09-17 07:46:00|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.2|1120|0
1631864770000|2021-09-17 07:46:10|1120.2|1120.2|1120.6|1120.2|1120.6|1120.2|1120.2|1120|0
1631864780000|2021-09-17 07:46:20||1120||1120.2||1120.2||1120|0
1631864790000|2021-09-17 07:46:30|1120.8|1120.4|1120.8|1120.6|1121|1120.6|1120.6|1120.4|0
1631864800000|2021-09-17 07:46:40|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.6|1120.2|0
1631864810000|2021-09-17 07:46:50|1120.4|1120|1120.2|1119.8|1120.6|1120.2|1120|1119.6|0
1631864820000|2021-09-17 07:47:00|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1119.8|1119.4|0
1631864830000|2021-09-17 07:47:10|1120|1120|1120.2|1119.8|1120.4|1120|1120|1119.8|0
1631864840000|2021-09-17 07:47:20|1120|1119.6|1120|1119.6|1120|1119.6|1119.6|1119.4|0
1631864850000|2021-09-17 07:47:30|1119.8|1119.4|1119.8|1119.2|1119.8|1119.4|1119.8|1119.2|0
1631864860000|2021-09-17 07:47:40|1119.6||1119.8||1119.8||1119.6||0
1631864870000|2021-09-17 07:47:50|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|0
1631864880000|2021-09-17 07:48:00|1119.4|1119.4|1119.8|1119.4|1119.8|1119.4|1119.4|1119.4|0
1631864890000|2021-09-17 07:48:10|1119.6|1119.6|1120.2|1119.8|1120.2|1119.8|1119.6|1119.6|0
1631864900000|2021-09-17 07:48:20|1120.4|1119.6|1120.2|1119.6|1120.4|1119.6|1120|1119.6|0
1631864910000|2021-09-17 07:48:30|1120|1120|1120.2|1119.6|1120.4|1120|1120|1119.6|0
1631864920000|2021-09-17 07:48:40|1120|1119.4|1119.6|1119.2|1120|1119.4|1119.6|1119.2|0
1631864930000|2021-09-17 07:48:50|1119.4|1119.4|1120|1119.8|1120.2|1119.8|1119.4|1119.4|0
1631864940000|2021-09-17 07:49:00|1119.8|1119.6|1119.6|1119.2|1120|1119.6|1119.4|1119.2|0
1631864950000|2021-09-17 07:49:10|1119.4|1119.4|1119.6|1119.2|1120|1119.4|1119.4|1119.2|0
1631864960000|2021-09-17 07:49:20|1119.8|1119.4|1119.8|1119.4|1120|1119.4|1119.8|1119.2|0
1631864970000|2021-09-17 07:49:30|1119.6|1119.6|1119.8|1119.6|1119.8|1119.6|1119.6|1119.6|0
1631864980000|2021-09-17 07:49:40|1120|1119.8|1120.2|1119.8|1120.4|1120|1120|1119.6|0
1631865000000|2021-09-17 07:50:00|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|0
1631865010000|2021-09-17 07:50:10|1120|1120|1120.2|1119.8|1120.2|1120|1120|1119.8|0
1631865020000|2021-09-17 07:50:20||1120||1119.8||1120||1119.8|0
1631865030000|2021-09-17 07:50:30|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1119.8|0
1631865040000|2021-09-17 07:50:40|1120.8|1120.4|1120.8|1120.6|1121.6|1121|1120.8|1120.4|0
1631865050000|2021-09-17 07:50:50|1120.6|1120.4|1120.6|1120.4|1120.6|1120.6|1120.6|1120.4|0
1631865060000|2021-09-17 07:51:00|1120.8||1120.8||1120.8||1120.8||0
1631865070000|2021-09-17 07:51:10|1121|1120.6|1121.6|1121.2|1121.6|1121.2|1121|1120.4|0
1631865080000|2021-09-17 07:51:20|1121.8|1121.4|1121.4|1120.8|1121.8|1121.4|1121.2|1120.8|0
1631865090000|2021-09-17 07:51:30|1121.6|1121|1121.4|1120.8|1121.6|1121.2|1121.4|1120.8|0
1631865100000|2021-09-17 07:51:40|1121.6|1121|1121.6|1121.2|1121.8|1121.4|1121.6|1121|0
1631865110000|2021-09-17 07:51:50|1121.4|1121.4|1121.4|1121|1121.6|1121.4|1121.4|1121|0
1631865120000|2021-09-17 07:52:00|1121.6|1121.2|1121.2|1121|1121.6|1121.2|1121.2|1120.8|0
1631865130000|2021-09-17 07:52:10|1121|1120.8|1121.2|1120.6|1121.2|1121|1120.8|1120.4|0
1631865140000|2021-09-17 07:52:20|1121|1120.8|1121.2|1121|1121.2|1121|1120.8|1120.6|0
1631865150000|2021-09-17 07:52:30|1121.4|1120.8|1121.2|1120.8|1121.4|1120.8|1121|1120.6|0
1631865160000|2021-09-17 07:52:40|1121|1120.6|1121|1120.6|1121.4|1120.8|1121|1120.6|0
1631865170000|2021-09-17 07:52:50|1120.8||1120.8||1121||1120.8||0
1631865180000|2021-09-17 07:53:00|1121|1120.8|1121.2|1120.8|1121.4|1121|1121|1120.8|0
1631865190000|2021-09-17 07:53:10|1121|1121|1121.2|1121|1121.4|1121|1121|1120.8|0
1631865200000|2021-09-17 07:53:20|1121.4|1120.8|1121.2|1120.8|1121.4|1121|1121.2|1120.8|0
1631865210000|2021-09-17 07:53:30|1121|1120.6|1120.8|1120.6|1121|1120.6|1120.6|1120.2|0
1631865220000|2021-09-17 07:53:40|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|0
1631865230000|2021-09-17 07:53:50|1120.6|1120.2|1119.8|1119.4|1120.6|1120.2|1119.8|1119.4|0
1631865240000|2021-09-17 07:54:00|1120|1119.6|1119.8|1119.4|1120.2|1120|1119.2|1119|0
1631865250000|2021-09-17 07:54:10|1120|1119.2|1119.8|1119.4|1120|1119.4|1119.6|1119.2|0
1631865260000|2021-09-17 07:54:20|1120|1119.6|1119.4|1119.2|1120|1119.8|1119.4|1119|0
1631865270000|2021-09-17 07:54:30|1119.6|1119.4|1119.6|1119.2|1119.8|1119.4|1119.4|1119.2|0
1631865280000|2021-09-17 07:54:40|1119.8||1119.6||1119.8||1119.6||0
1631865290000|2021-09-17 07:54:50|1119.4|1119|1119|1118.8|1119.4|1119|1119|1118.8|0
1631865300000|2021-09-17 07:55:00|1119.2|1118.6|1119.4|1118.8|1119.4|1119|1118.8|1118.4|0
1631865310000|2021-09-17 07:55:10|1119.6|1119|1119.6|1119.2|1119.8|1119.4|1119.6|1119|0
1631865320000|2021-09-17 07:55:20|1119.8|1119|1119.8|1119.2|1119.8|1119.2|1119.2|1118.8|0
1631865330000|2021-09-17 07:55:30|1120|1119|1119.4|1118.8|1120|1119|1119.2|1118.8|0
1631865340000|2021-09-17 07:55:40|1119.2|1118.6|1119.4|1118.8|1119.4|1118.8|1118.8|1118.4|0
1631865350000|2021-09-17 07:55:50|1119.2|1119|1119.2|1118.8|1119.4|1119|1119|1118.6|0
1631865360000|2021-09-17 07:56:00|1119|1118.6|1119.4|1119|1119.4|1119|1119|1118.6|0
1631865370000|2021-09-17 07:56:10|1119.2|1118.8|1119.2|1118.8|1119.4|1119|1119|1118.8|0
1631865380000|2021-09-17 07:56:20|1119.4||1119.2||1119.4||1119||0
1631865390000|2021-09-17 07:56:30|1119.4|1119|1119|1118.6|1119.6|1119|1118.8|1118.4|0
1631865400000|2021-09-17 07:56:40|1119.2||1119||1119.2||1119||0
1631865420000|2021-09-17 07:57:00|1119.2|1118.8|1119.4|1119|1119.4|1119.2|1119|1118.8|0
1631865430000|2021-09-17 07:57:10|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1119|0
1631865440000|2021-09-17 07:57:20|1119.2|1118.8|1119.4|1118.8|1119.4|1118.8|1119|1118.6|0
1631865450000|2021-09-17 07:57:30|1119.6|1119|1119.6|1119|1119.8|1119.4|1119.4|1119|0
1631865460000|2021-09-17 07:57:40|1119.4|1118.8|1119.4|1118.8|1119.6|1119|1119.2|1118.8|0
1631865470000|2021-09-17 07:57:50|1119.6|1119|1119.4|1119|1120|1119.6|1119.4|1119|0
1631865480000|2021-09-17 07:58:00|1119.2|1119.2|1119.8|1119.4|1119.8|1119.4|1119.2|1119|0
1631865490000|2021-09-17 07:58:10|1119.6|1119.2|1119.4|1119|1119.8|1119.4|1119|1118.8|0
1631865500000|2021-09-17 07:58:20|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119|0
1631865510000|2021-09-17 07:58:30|1119.6|1119.2|1119.4|1118.8|1119.6|1119.2|1119.2|1118.8|0
1631865520000|2021-09-17 07:58:40|1119.2|1118.6|1119.8|1119.2|1119.8|1119.2|1119.2|1118.6|0
1631865540000|2021-09-17 07:59:00|1119.6|1119.6|1119.8|1119.2|1119.8|1119.6|1119.4|1119|0
1631865550000|2021-09-17 07:59:10|1119.6|1119|1119.6|1119|1119.8|1119|1119.4|1119|0
1631865560000|2021-09-17 07:59:20||1119.2||1119.2||1119.2||1119.2|0
1631865570000|2021-09-17 07:59:30|1119.4|1119|1119.4|1119.2|1119.4|1119.2|1119.4|1119|0
1631865580000|2021-09-17 07:59:40||1119||1119||1119.2||1119|0
1631865590000|2021-09-17 07:59:50|1119.2||1119.6||1119.6||1119.2||0
1631865600000|2021-09-17 08:00:00|1119.4|1118.8|1119|1118.6|1119.4|1119|1119|1118.4|0
1631865610000|2021-09-17 08:00:10|1118.8|1118.4|1118.4|1118.2|1118.8|1118.4|1118.4|1118|0
1631865620000|2021-09-17 08:00:20|1118.6|1118|1118.4|1118.2|1118.8|1118.6|1118.4|1118|0
1631865630000|2021-09-17 08:00:30|1118.6|1118|1118.6|1118|1118.8|1118.2|1118.2|1117.8|0
1631865640000|2021-09-17 08:00:40|1118.8|1118.2|1118.6|1118.2|1118.8|1118.4|1118.4|1118|0
1631865650000|2021-09-17 08:00:50|1118.8|1118.4|1118.6|1118.2|1118.8|1118.6|1118.6|1118|0
1631865660000|2021-09-17 08:01:00|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|0
1631865670000|2021-09-17 08:01:10|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1631865680000|2021-09-17 08:01:20|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.2|0
1631865690000|2021-09-17 08:01:30|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1631865700000|2021-09-17 08:01:40|1119|1118.6|1119|1118.6|1119.2|1118.8|1119|1118.6|0
1631865710000|2021-09-17 08:01:50|1119.2|1118.8|1119.6|1119.2|1119.6|1119.2|1119.2|1118.8|0
1631865720000|2021-09-17 08:02:00|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119|0
1631865730000|2021-09-17 08:02:10|1119.4||1119.4||1119.4||1119.4||0
1631865740000|2021-09-17 08:02:20|1119.2|1119|1119.4|1119|1119.6|1119.2|1119.2|1119|0
1631865750000|2021-09-17 08:02:30|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|0
1631865760000|2021-09-17 08:02:40|1119|1118.8|1119.4|1119|1119.6|1119|1119|1118.8|0
1631865770000|2021-09-17 08:02:50|1119.2|1118.8|1118.6|1118.2|1119.2|1119|1118.4|1118|0
1631865780000|2021-09-17 08:03:00|1118.8|1118|1118.6|1118.4|1118.8|1118.4|1118.6|1118|0
1631865790000|2021-09-17 08:03:10|1118.8|1118.6|1118.6|1118.2|1118.8|1118.6|1118.6|1118.2|0
1631865800000|2021-09-17 08:03:20|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1631865810000|2021-09-17 08:03:30|1118.4|1118|1118.4|1118|1118.4|1118|1118.2|1118|0
1631865820000|2021-09-17 08:03:40|1118.6|1118.2|1118.4|1118.2|1118.6|1118.2|1118.4|1118.2|0
1631865830000|2021-09-17 08:03:50|1118.2|1118|1118.6|1118.2|1118.6|1118.2|1118.2|1118|0
1631865850000|2021-09-17 08:04:10|1118.8|1118.4|1118.6|1118|1118.8|1118.4|1118.6|1118|0
1631865860000|2021-09-17 08:04:20||1118.2||1118.2||1118.2||1118.2|0
1631865870000|2021-09-17 08:04:30|1119|1118.4|1119|1118.6|1119.2|1118.8|1118.6|1118.2|0
1631865880000|2021-09-17 08:04:40|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1631865890000|2021-09-17 08:04:50|1119|1118.6|1118.8|1118.4|1119|1118.8|1118.8|1118.4|0
1631865900000|2021-09-17 08:05:00|1118.6|1118.6|1119|1118.6|1119|1118.6|1118.6|1118.6|0
1631865910000|2021-09-17 08:05:10|1118.8|1118.4|1118.8|1118.6|1118.8|1118.6|1118.4|1118|0
1631865920000|2021-09-17 08:05:20|1119||1119||1119||1119||0
1631865930000|2021-09-17 08:05:30|1118.8|1118.4|1118.8|1118.4|1119|1118.4|1118.6|1118.4|0
1631865940000|2021-09-17 08:05:40|1119|1118.6|1119.4|1119|1119.4|1119|1119|1118.6|0
1631865950000|2021-09-17 08:05:50|1119.2|1118.8|1119.2|1118.6|1119.4|1119|1119|1118.6|0
1631865960000|2021-09-17 08:06:00|1119|1118.4|1118.4|1118|1119|1118.6|1118.4|1118|0
1631865970000|2021-09-17 08:06:10|1118.2|1117.8|1118.2|1117.8|1118.4|1118|1118|1117.8|0
1631865980000|2021-09-17 08:06:20|1118|1117.6|1118.4|1118|1118.6|1118|1117.8|1117.4|0
1631865990000|2021-09-17 08:06:30|1118.6|1118.2|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|0
1631866000000|2021-09-17 08:06:40|1118.6|1118.2|1118.8|1118.6|1119|1118.6|1118.6|1118.2|0
1631866010000|2021-09-17 08:06:50|1119|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1631866020000|2021-09-17 08:07:00|1119.4|1119|1119|1118.6|1119.4|1119|1119|1118.6|0
1631866030000|2021-09-17 08:07:10|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1631866040000|2021-09-17 08:07:20|1119.4|1119|1119.2|1118.8|1119.4|1119|1118.8|1118.6|0
1631866050000|2021-09-17 08:07:30|1119|1118.6|1119.2|1118.6|1119.2|1118.6|1118.8|1118.6|0
1631866060000|2021-09-17 08:07:40|1119|1118.4|1119.2|1118.6|1119.2|1118.6|1118.8|1118.4|0
1631866070000|2021-09-17 08:07:50|1119||1119||1119||1119||0
1631866080000|2021-09-17 08:08:00|1118.8|1118.4|1119|1118.6|1119.2|1118.8|1118.6|1118.4|0
1631866090000|2021-09-17 08:08:10|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1118.8|1118.4|0
1631866100000|2021-09-17 08:08:20|1118.8|1118.4|1118.4|1118|1118.8|1118.4|1118|1117.6|0
1631866110000|2021-09-17 08:08:30|1118.6|1118.2|1118.8|1118.4|1118.8|1118.4|1118.6|1118|0
1631866130000|2021-09-17 08:08:50|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|0
1631866150000|2021-09-17 08:09:10|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.6|0
1631866160000|2021-09-17 08:09:20|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1118.8|0
1631866170000|2021-09-17 08:09:30|1119.4|1119|1119.2|1119|1119.4|1119.2|1119.2|1119|0
1631866190000|2021-09-17 08:09:50|1119|1118.8|1119|1118.8|1119|1118.8|1119|1118.8|0
1631866200000|2021-09-17 08:10:00|1119.2|1119|1119|1118.6|1119.4|1119|1119|1118.6|0
1631866210000|2021-09-17 08:10:10|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|0
1631866220000|2021-09-17 08:10:20|1119|1119|1119.4|1119|1119.4|1119|1119|1119|0
1631866240000|2021-09-17 08:10:40|1119.2|1119.2|1119.2|1118.8|1119.4|1119.2|1119.2|1118.8|0
1631866260000|2021-09-17 08:11:00|1119|1118.6|1118.4|1118|1119|1118.8|1118.4|1118|0
1631866270000|2021-09-17 08:11:10|1118.6|1118.2|1118.4|1118|1118.6|1118.4|1118.4|1118|0
1631866280000|2021-09-17 08:11:20|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|0
1631866290000|2021-09-17 08:11:30|1117.8|1117.4|1117.8|1117.4|1118|1117.4|1117.6|1117.4|0
1631866300000|2021-09-17 08:11:40|1117.6|1117.2|1117.4|1117.2|1117.6|1117.2|1117.4|1117|0
1631866310000|2021-09-17 08:11:50|1117.6|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1631866320000|2021-09-17 08:12:00|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.4|1117.2|0
1631866330000|2021-09-17 08:12:10|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|0
1631866340000|2021-09-17 08:12:20|1117.6||1117.6||1117.6||1117.6||0
1631866350000|2021-09-17 08:12:30|1117.8|1117.2|1117.6|1117.2|1117.8|1117.6|1117.6|1117.2|0
1631866360000|2021-09-17 08:12:40|1117.8|1117.6|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|0
1631866370000|2021-09-17 08:12:50|1118|1117.6|1117.8|1117.4|1118.2|1118|1117.8|1117.2|0
1631866380000|2021-09-17 08:13:00|1117.6|1117.2|1117.6|1117.2|1117.6|1117.4|1117.6|1117.2|0
1631866390000|2021-09-17 08:13:10|1117.4|1117.4|1117.6|1117.2|1117.8|1117.4|1117.4|1117.2|0
1631866400000|2021-09-17 08:13:20|1117.8|1117.4|1117.6|1117.4|1117.8|1117.4|1117.6|1117.2|0
1631866410000|2021-09-17 08:13:30|1117.4|1117.2|1117.4|1117.2|1117.4|1117.2|1117.4|1117.2|0
1631866420000|2021-09-17 08:13:40|1117.2|1117|1117.4|1117|1117.4|1117|1117.2|1117|0
1631866430000|2021-09-17 08:13:50|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.8|0
1631866440000|2021-09-17 08:14:00|1117|1116.6|1117|1116.4|1117|1116.6|1116.8|1116.4|0
1631866450000|2021-09-17 08:14:10|1116.8|1116.6|1117|1116.6|1117|1116.6|1116.4|1116.2|0
1631866460000|2021-09-17 08:14:20|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.4|0
1631866470000|2021-09-17 08:14:30|1117|1116.6|1116.8|1116.6|1117.2|1116.8|1116.8|1116.4|0
1631866480000|2021-09-17 08:14:40|1116.6|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.4|0
1631866500000|2021-09-17 08:15:00|1117|1116.6|1117|1116.8|1117.2|1116.8|1117|1116.4|0
1631866510000|2021-09-17 08:15:10|1116.8|1116.6|1116.8|1116.4|1116.8|1116.6|1116.8|1116.4|0
1631866520000|2021-09-17 08:15:20|1117|1116.6|1116.8|1116.4|1117|1116.6|1116.8|1116.4|0
1631866530000|2021-09-17 08:15:30|1116.6|1116.2|1116.4|1116.2|1116.6|1116.2|1116.4|1116|0
1631866540000|2021-09-17 08:15:40|1116.6||1116.6||1116.6||1116.6||0
1631866550000|2021-09-17 08:15:50|1116.4|1116|1116.4|1116|1116.4|1116|1116.2|1116|0
1631866560000|2021-09-17 08:16:00|1116.2|1116.2|1116.4|1116.2|1116.4|1116.2|1116.2|1116|0
1631866570000|2021-09-17 08:16:10|1116.6|1116.4|1117|1116.6|1117|1116.6|1116.6|1116.2|0
1631866590000|2021-09-17 08:16:30|1117.2|1116.8|1117.2|1117|1117.2|1117|1117.2|1116.8|0
1631866600000|2021-09-17 08:16:40|1117.4||1117.4||1117.4||1117.4||0
1631866610000|2021-09-17 08:16:50|1117.2||1117.4||1117.4||1117.2||0
1631866620000|2021-09-17 08:17:00|1117.2|1117.2|1117|1116.8|1117.4|1117.2|1117|1116.8|0
1631866630000|2021-09-17 08:17:10|1117.2|1116.6|1117.2|1116.8|1117.2|1116.8|1116.8|1116.6|0
1631866640000|2021-09-17 08:17:20|1117|1116.6|1117.4|1117|1117.4|1117|1117|1116.6|0
1631866660000|2021-09-17 08:17:40|1117.2|1116.8|1116.8|1116.6|1117.2|1117|1116.8|1116.4|0
1631866670000|2021-09-17 08:17:50|1117||1117||1117||1117||0
1631866680000|2021-09-17 08:18:00|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1117|1116.6|0
1631866690000|2021-09-17 08:18:10||1116.8||1116.6||1116.8||1116.6|0
1631866700000|2021-09-17 08:18:20||1116.8||1116.8||1116.8||1116.8|0
1631866720000|2021-09-17 08:18:40|1116.8|1116.6|1116.8|1116.6|1117|1116.6|1116.8|1116.6|0
1631866730000|2021-09-17 08:18:50|1117||1116.8||1117||1116.8||0
1631866740000|2021-09-17 08:19:00|1117|1116.8|1117.8|1117.4|1117.8|1117.4|1117|1116.8|0
1631866750000|2021-09-17 08:19:10|1117.6||1117.8||1117.8||1117.6||0
1631866760000|2021-09-17 08:19:20|1117.6||1117.8||1117.8||1117.6||0
1631866770000|2021-09-17 08:19:30||1117.6||1117.6||1117.6||1117.6|0
1631866780000|2021-09-17 08:19:40|1118|1117.8|1118|1117.6|1118|1117.8|1118|1117.6|0
1631866800000|2021-09-17 08:20:00|1117.8|1117.4|1117.8|1117.4|1118|1117.4|1117.4|1117.2|0
1631866810000|2021-09-17 08:20:10|1118|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.4|0
1631866820000|2021-09-17 08:20:20|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.6|0
1631866830000|2021-09-17 08:20:30|1118.6|1118.2|1118.2|1117.8|1118.6|1118.2|1118.2|1117.8|0
1631866860000|2021-09-17 08:21:00|1118.4|1118|1118|1117.8|1118.4|1118.2|1118|1117.6|0
1631866870000|2021-09-17 08:21:10|1118.2|1117.6|1118|1117.8|1118.2|1117.8|1118|1117.6|0
1631866880000|2021-09-17 08:21:20|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1118|0
1631866890000|2021-09-17 08:21:30|1118.2|1117.8|1118|1117.8|1118.2|1117.8|1118|1117.8|0
1631866900000|2021-09-17 08:21:40|1118.2|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1631866910000|2021-09-17 08:21:50|1118|1117.6|1118|1117.8|1118.2|1117.8|1118|1117.6|0
1631866920000|2021-09-17 08:22:00|1118.2|1117.6|1118|1117.6|1118.2|1117.6|1118|1117.6|0
1631866930000|2021-09-17 08:22:10|1118.2|1117.8|1118.4|1117.8|1118.4|1117.8|1118|1117.6|0
1631866940000|2021-09-17 08:22:20|1118.2|1118|1118.4|1117.8|1118.4|1118.2|1118.2|1117.8|0
1631866950000|2021-09-17 08:22:30||1118||1118||1118||1117.8|0
1631866960000|2021-09-17 08:22:40|1118.6|1117.8|1119|1118.4|1119|1118.6|1118.6|1117.8|0
1631866970000|2021-09-17 08:22:50|1118.8|1118.6|1118.8|1118.4|1118.8|1118.6|1118.8|1118.4|0
1631866980000|2021-09-17 08:23:00|1119|1118.6|1119|1118.4|1119.2|1118.8|1119|1118.4|0
1631866990000|2021-09-17 08:23:10||1118.6||1118.8||1118.8||1118.6|0
1631867000000|2021-09-17 08:23:20|1119.2|1119|1119.2|1119|1119.4|1119|1119.2|1119|0
1631867010000|2021-09-17 08:23:30|1119|1118.8|1119.2|1118.8|1119.2|1119|1119|1118.8|0
1631867020000|2021-09-17 08:23:40|1119|1118.6|1118.8|1118.6|1119|1118.6|1118.8|1118.4|0
1631867030000|2021-09-17 08:23:50|1119||1119||1119||1119||0
1631867040000|2021-09-17 08:24:00|1118.8|1118.8|1119.2|1118.8|1119.2|1118.8|1118.8|1118.8|0
1631867050000|2021-09-17 08:24:10||1119||1119||1119||1119|0
1631867060000|2021-09-17 08:24:20|1119.4|1119.2|1119.2|1118.8|1119.4|1119.2|1119|1118.6|0
1631867070000|2021-09-17 08:24:30|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1631867080000|2021-09-17 08:24:40|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1631867090000|2021-09-17 08:24:50|1118.6|1118.6|1119.2|1118.8|1119.2|1118.8|1118.6|1118.6|0
1631867100000|2021-09-17 08:25:00|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1631867110000|2021-09-17 08:25:10|1119|1118.6|1119|1118.8|1119|1118.8|1118.8|1118.6|0
1631867120000|2021-09-17 08:25:20|1118.8|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1631867130000|2021-09-17 08:25:30|1119.2|1118.8|1119|1118.4|1119.4|1118.8|1118.8|1118.4|0
1631867140000|2021-09-17 08:25:40||1118.6||1118.4||1118.6||1118.4|0
1631867150000|2021-09-17 08:25:50|1118.8|1118.6|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|0
1631867160000|2021-09-17 08:26:00|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1631867170000|2021-09-17 08:26:10|1119|1118.6|1119.4|1119|1119.4|1119.2|1119|1118.6|0
1631867180000|2021-09-17 08:26:20|1119.6|1119.2|1119.4|1119.2|1119.8|1119.4|1119.4|1119|0
1631867190000|2021-09-17 08:26:30|1119.2|1119|1119.4|1119|1119.4|1119|1119.2|1119|0
1631867200000|2021-09-17 08:26:40|1119.2|1118.8|1119|1118.8|1119.2|1118.8|1119|1118.8|0
1631867210000|2021-09-17 08:26:50|1118.8|1118.6|1119|1118.4|1119|1118.8|1118.6|1118.2|0
1631867220000|2021-09-17 08:27:00|1119.2|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1631867230000|2021-09-17 08:27:10|1119|1118.6|1118.8|1118.4|1119.2|1118.6|1118.6|1118.2|0
1631867240000|2021-09-17 08:27:20|1118.6||1118.8||1118.8||1118.6||0
1631867250000|2021-09-17 08:27:30|1118.6||1118.8||1118.8||1118.6||0
1631867260000|2021-09-17 08:27:40|1118.6|1118.6|1118.8|1118.4|1119|1118.6|1118.6|1118.4|0
1631867280000|2021-09-17 08:28:00|1118.6|1118.2|1119|1118.4|1119|1118.6|1118.4|1118.2|0
1631867290000|2021-09-17 08:28:10|1118.8|1118.6|1118.8|1118.4|1119|1118.6|1118.6|1118.4|0
1631867300000|2021-09-17 08:28:20||1118.2||1118.4||1118.4||1118.2|0
1631867310000|2021-09-17 08:28:30|1118.6|1118.2|1118.4|1118.2|1118.6|1118.2|1118.4|1118.2|0
1631867320000|2021-09-17 08:28:40|1118.6|1118.4|1118.4|1118|1118.8|1118.4|1118.2|1118|0
1631867330000|2021-09-17 08:28:50|1118.6|1118.2|1118.8|1118.4|1119|1118.6|1118.6|1118.2|0
1631867340000|2021-09-17 08:29:00|1118.6|1118.2|1118.6|1118.2|1118.6|1118.4|1118.6|1118.2|0
1631867350000|2021-09-17 08:29:10|1118.8|1118.4|1119.4|1119|1119.4|1119|1118.8|1118.4|0
1631867360000|2021-09-17 08:29:20|1119.2|1119.2|1119.2|1119|1119.4|1119.2|1119.2|1119|0
1631867370000|2021-09-17 08:29:30|1119.4|1119.2|1119.8|1119.4|1119.8|1119.4|1119.2|1119|0
1631867380000|2021-09-17 08:29:40|1120||1119.8||1120||1119.8||0
1631867400000|2021-09-17 08:30:00|1119.6||1119.8||1119.8||1119.6||0
1631867410000|2021-09-17 08:30:10|1119.6|1119.2|1119.4|1119.2|1119.8|1119.2|1119.4|1119.2|0
1631867420000|2021-09-17 08:30:20|1119.6|1119|1119.6|1119.2|1119.6|1119.2|1119.6|1119|0
1631867430000|2021-09-17 08:30:30|1119.4||1119.6||1119.6||1119.4||0
1631867440000|2021-09-17 08:30:40|1119.4|1119.4|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|0
1631867450000|2021-09-17 08:30:50|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|0
1631867460000|2021-09-17 08:31:00||1119.2||1119.2||1119.4||1119.2|0
1631867470000|2021-09-17 08:31:10|1120|1119.4|1120|1119.6|1120|1119.6|1120|1119.2|0
1631867480000|2021-09-17 08:31:20|1119.8||1119.8||1120||1119.8||0
1631867490000|2021-09-17 08:31:30|1120|1119.4|1119.8|1119.4|1120|1119.4|1119.6|1119.2|0
1631867500000|2021-09-17 08:31:40|1120|1119.6|1120|1119.4|1120|1119.6|1120|1119.4|0
1631867510000|2021-09-17 08:31:50|1119.8|1119.6|1119.8|1119.4|1120|1119.6|1119.6|1119.4|0
1631867520000|2021-09-17 08:32:00|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.4|0
1631867530000|2021-09-17 08:32:10|1120.2|1119.4|1120.2|1120|1120.2|1120|1120|1119.4|0
1631867540000|2021-09-17 08:32:20|1120|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.6|0
1631867550000|2021-09-17 08:32:30|1120|1119.6|1120|1119.8|1120.2|1119.8|1120|1119.6|0
1631867560000|2021-09-17 08:32:40|1120.2|1120|1120.2|1119.8|1120.2|1120|1120|1119.8|0
1631867570000|2021-09-17 08:32:50||1120||1120||1120||1119.8|0
1631867590000|2021-09-17 08:33:10|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|0
1631867600000|2021-09-17 08:33:20|1120.6|1120.6|1120.8|1120.6|1120.8|1120.6|1120.4|1120.2|0
1631867640000|2021-09-17 08:34:00|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1120.8|1120.8|0
1631867670000|2021-09-17 08:34:30|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.6|1120.4|0
1631867680000|2021-09-17 08:34:40|1120.6|1120.2|1120.8|1120.2|1120.8|1120.2|1120.6|1120.2|0
1631867690000|2021-09-17 08:34:50|1120.6|1120.4|1120.6|1120.2|1121|1120.6|1120.4|1120.2|0
1631867700000|2021-09-17 08:35:00|1120.4||1120.4||1120.4||1120.4||0
1631867710000|2021-09-17 08:35:10|1120.6|1120.4|1120.8|1120.4|1121|1120.6|1120.6|1120.4|0
1631867720000|2021-09-17 08:35:20|1121|1120.6|1121.2|1120.8|1121.2|1121|1121|1120.6|0
1631867730000|2021-09-17 08:35:30|1121.4|1121|1121.2|1121|1121.4|1121|1121|1120.6|0
1631867740000|2021-09-17 08:35:40|1121.4|1121.2|1121.4|1121.2|1121.4|1121.2|1121.2|1121|0
1631867750000|2021-09-17 08:35:50|1121.6||1121.6||1121.6||1121.6||0
1631867760000|2021-09-17 08:36:00|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|0
1631867770000|2021-09-17 08:36:10|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.2|1121|0
1631867780000|2021-09-17 08:36:20|1121.6|1121.2|1121.6|1121.4|1121.6|1121.4|1121.6|1121|0
1631867790000|2021-09-17 08:36:30|1121.8|1121.6|1122|1121.6|1122|1121.6|1121.6|1121.4|0
1631867800000|2021-09-17 08:36:40|1122.2|1121.8|1121|1120.6|1122.2|1121.8|1121|1120.6|0
1631867810000|2021-09-17 08:36:50|1120.8|1120.8|1121.4|1120.8|1121.6|1121.2|1120.6|1120.4|0
1631867820000|2021-09-17 08:37:00|1121.2|1120.6|1121.2|1120.8|1121.2|1120.8|1120.6|1120.2|0
1631867830000|2021-09-17 08:37:10|1121|1121|1121.2|1120.8|1121.2|1121|1121|1120.6|0
1631867840000|2021-09-17 08:37:20|1121|1121|1120.8|1120.4|1121|1121|1120.4|1120.2|0
1631867850000|2021-09-17 08:37:30|1120.6|1120.2|1119.6|1119.4|1120.8|1120.2|1119.6|1119.2|0
1631867860000|2021-09-17 08:37:40|1119.8|1119.2|1120.6|1120.2|1120.6|1120.2|1119.8|1119.2|0
1631867880000|2021-09-17 08:38:00|1120.4|1120|1120.4|1120|1120.6|1120|1120|1119.8|0
1631867890000|2021-09-17 08:38:10|1120.2|1119.8|1120.2|1120|1120.2|1120|1120|1119.8|0
1631867900000|2021-09-17 08:38:20|1120|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|0
1631867910000|2021-09-17 08:38:30|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1119.8|0
1631867920000|2021-09-17 08:38:40|1120.4|1120|1120.2|1119.8|1120.4|1120.2|1120.2|1119.8|0
1631867930000|2021-09-17 08:38:50|1120||1120||1120||1120||0
1631867940000|2021-09-17 08:39:00|1120.2|1120|1120.2|1119.8|1120.2|1120|1120.2|1119.8|0
1631867950000|2021-09-17 08:39:10|1120.4|1120|1120.4|1120.2|1120.6|1120.2|1120.4|1120|0
1631867960000|2021-09-17 08:39:20|1120.6||1120.4||1120.6||1120.4||0
1631867990000|2021-09-17 08:39:50|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1119.6|1119.2|0
1631868000000|2021-09-17 08:40:00|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|0
1631868010000|2021-09-17 08:40:10|1119.8|1119.4|1119.2|1118.8|1120|1119.6|1119.2|1118.8|0
1631868020000|2021-09-17 08:40:20|1119.4|1119|1119.4|1119|1119.4|1119|1118.8|1118.4|0
1631868030000|2021-09-17 08:40:30|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|0
1631868040000|2021-09-17 08:40:40|1119||1119.2||1119.2||1119||0
1631868050000|2021-09-17 08:40:50|1119.4|1119|1118.8|1118.4|1119.4|1119|1118.8|1118.4|0
1631868060000|2021-09-17 08:41:00|1118.6|1118.2|1119.2|1118.8|1119.2|1118.8|1118.2|1118|0
1631868110000|2021-09-17 08:41:50|1119|1119|1119.2|1118.8|1119.2|1119|1118.8|1118.4|0
1631868120000|2021-09-17 08:42:00||1119||1119||1119||1118.8|0
1631868130000|2021-09-17 08:42:10|1119.4|1119.2|1119.2|1118.8|1119.6|1119.2|1119.2|1118.8|0
1631868140000|2021-09-17 08:42:20||1119||1118.8||1119||1118.8|0
1631868150000|2021-09-17 08:42:30|1119||1119||1119||1119||0
1631868160000|2021-09-17 08:42:40|1118.8|1118.6|1118.2|1117.8|1118.8|1118.6|1118.2|1117.8|0
1631868170000|2021-09-17 08:42:50|1118.4|1118|1118.4|1117.8|1118.4|1118|1118.2|1117.8|0
1631868180000|2021-09-17 08:43:00|1118.2|1117.6|1117.8|1117.2|1118.2|1117.6|1117.4|1117|0
1631868190000|2021-09-17 08:43:10|1118|1117.4|1117.8|1117.4|1118|1117.6|1117|1116.8|0
1631868200000|2021-09-17 08:43:20|1118|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.4|0
1631868210000|2021-09-17 08:43:30|1117.8|1117.4|1117.8|1117.2|1117.8|1117.6|1117.4|1117.2|0
1631868220000|2021-09-17 08:43:40|1117.6|1117.4|1117.4|1117|1118|1117.6|1117.2|1117|0
1631868230000|2021-09-17 08:43:50|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|0
1631868240000|2021-09-17 08:44:00|1117|1117|1117.2|1116.8|1117.4|1117|1117|1116.8|0
1631868250000|2021-09-17 08:44:10|1117|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.6|0
1631868260000|2021-09-17 08:44:20|1117.2|1116.8|1117.8|1117.4|1118.2|1117.8|1117.2|1116.8|0
1631868270000|2021-09-17 08:44:30|1118||1117.8||1118||1117.8||0
1631868280000|2021-09-17 08:44:40|1118|1117.6|1118.6|1118.2|1118.8|1118.4|1117.8|1117.4|0
1631868290000|2021-09-17 08:44:50|1118.8|1118.4|1118.6|1118|1118.8|1118.4|1118.2|1118|0
1631868300000|2021-09-17 08:45:00|1118.4|1118.2|1118.6|1118.2|1118.8|1118.4|1118.2|1118|0
1631868310000|2021-09-17 08:45:10|1118.8|1118|1118.8|1118.2|1118.8|1118.2|1118.6|1118|0
1631868320000|2021-09-17 08:45:20|1118.6|1118.4|1118.8|1118.4|1118.8|1118.6|1118.6|1118.2|0
1631868330000|2021-09-17 08:45:30|1119|1118.6|1118.8|1118.2|1119|1118.6|1118.6|1118.2|0
1631868340000|2021-09-17 08:45:40|1119|1118.4|1119|1118.6|1119.2|1118.6|1119|1118.4|0
1631868350000|2021-09-17 08:45:50|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1631868360000|2021-09-17 08:46:00|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1631868370000|2021-09-17 08:46:10|1119.6|1119.2|1119.8|1119.2|1119.8|1119.4|1119.4|1119|0
1631868380000|2021-09-17 08:46:20|1119.6|1119.4|1119.4|1119|1119.6|1119.4|1119.4|1119|0
1631868390000|2021-09-17 08:46:30|1119.6||1119.4||1119.6||1119.4||0
1631868400000|2021-09-17 08:46:40|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.4|1119|0
1631868410000|2021-09-17 08:46:50|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|0
1631868420000|2021-09-17 08:47:00|1120|1119.6|1120|1119.8|1120|1119.8|1120|1119.4|0
1631868430000|2021-09-17 08:47:10|1120.2|1120|1120.2|1120|1120.4|1120|1120.2|1120|0
1631868440000|2021-09-17 08:47:20|1120|1119.8|1119.6|1119.2|1120|1120|1119.4|1118.8|0
1631868450000|2021-09-17 08:47:30|1119.8|1119|1119.2|1118.6|1119.8|1119.2|1119.2|1118.6|0
1631868460000|2021-09-17 08:47:40|1119.4|1118.8|1119.6|1119.2|1119.8|1119.4|1119.2|1118.8|0
1631868470000|2021-09-17 08:47:50|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|0
1631868490000|2021-09-17 08:48:10||1119.4||1119.2||1119.4||1119.2|0
1631868510000|2021-09-17 08:48:30|1119.8|1119.4|1119.4|1119|1120|1119.4|1119.2|1118.8|0
1631868520000|2021-09-17 08:48:40|1119.2|1118.8|1119.2|1119|1119.4|1119|1119.2|1118.6|0
1631868530000|2021-09-17 08:48:50|1119.4||1119.2||1119.4||1119.2||0
1631868540000|2021-09-17 08:49:00|1119|1118.8|1119.2|1118.6|1119.4|1119|1119|1118.6|0
1631868550000|2021-09-17 08:49:10|1119.4|1118.8|1119.4|1119|1119.4|1119|1119.4|1118.8|0
1631868560000|2021-09-17 08:49:20|1119.2||1119.4||1119.4||1119.2||0
1631868570000|2021-09-17 08:49:30|1119.6|1119.2|1119.8|1119.2|1119.8|1119.2|1119.4|1119.2|0
1631868590000|2021-09-17 08:49:50|1119.6|1119|1119|1118.6|1119.8|1119|1119|1118.6|0
1631868600000|2021-09-17 08:50:00|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1631868610000|2021-09-17 08:50:10|1119|1118.6|1119.8|1119.4|1119.8|1119.4|1118.8|1118.6|0
1631868620000|2021-09-17 08:50:20|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|0
1631868640000|2021-09-17 08:50:40|1119.6||1119.8||1119.8||1119.6||0
1631868650000|2021-09-17 08:50:50|1119.6|1119.2|1119.2|1118.8|1119.6|1119.2|1119.2|1118.8|0
1631868660000|2021-09-17 08:51:00|1119.4|1118.6|1118.8|1118.4|1119.4|1118.8|1118.8|1118.4|0
1631868680000|2021-09-17 08:51:20|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1631868690000|2021-09-17 08:51:30|1119|1118.6|1119.2|1119|1119.4|1119|1119|1118.6|0
1631868700000|2021-09-17 08:51:40|1119.4||1119.2||1119.6||1119.2||0
1631868710000|2021-09-17 08:51:50|1119.4|1118.8|1119|1118.4|1119.4|1118.8|1118.8|1118.4|0
1631868720000|2021-09-17 08:52:00|1118.8|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1631868730000|2021-09-17 08:52:10|1118.8|1118.4|1119|1118.8|1119|1118.8|1118.8|1118.4|0
1631868740000|2021-09-17 08:52:20|1119.2|1118.6|1119.4|1119|1119.4|1119|1119.2|1118.6|0
1631868750000|2021-09-17 08:52:30|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119|0
1631868760000|2021-09-17 08:52:40|1119.4|1119|1119.2|1118.6|1119.4|1119|1119|1118.6|0
1631868770000|2021-09-17 08:52:50||1118.8||1118.8||1118.8||1118.8|0
1631868780000|2021-09-17 08:53:00|1119.4|1119|1119.2|1118.8|1119.4|1119|1119|1118.8|0
1631868810000|2021-09-17 08:53:30|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1631868820000|2021-09-17 08:53:40|1119.2|1118.8|1119.2|1119|1119.2|1119|1119.2|1118.8|0
1631868830000|2021-09-17 08:53:50|1119|1118.8|1119.6|1119|1119.6|1119|1119|1118.8|0
1631868840000|2021-09-17 08:54:00|1119.4|1118.8|1118.8|1118.4|1119.4|1118.8|1118.8|1118.4|0
1631868850000|2021-09-17 08:54:10|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1631868870000|2021-09-17 08:54:30|1118.6|1118.2|1118.8|1118.2|1118.8|1118.4|1118.4|1118|0
1631868880000|2021-09-17 08:54:40|1118.6|1118.4|1118.6|1118.2|1118.6|1118.4|1118.6|1118.2|0
1631868890000|2021-09-17 08:54:50|1118.8|1118.4|1119|1118.6|1119.2|1119|1118.8|1118.2|0
1631868900000|2021-09-17 08:55:00|1118.8|1118.4|1119|1118.6|1119.2|1118.8|1118.8|1118.4|0
1631868910000|2021-09-17 08:55:10|1118.8|1118.4|1118.4|1118|1119|1118.6|1118.4|1118|0
1631868920000|2021-09-17 08:55:20|1118.2|1117.8|1118.4|1117.8|1118.4|1117.8|1118.2|1117.8|0
1631868930000|2021-09-17 08:55:30|1118.6|1118|1118.6|1118|1118.6|1118|1118.4|1118|0
1631868940000|2021-09-17 08:55:40|1118.4|1118.2|1118.2|1117.8|1118.4|1118.2|1118|1117.6|0
1631868960000|2021-09-17 08:56:00|1118.4|1118|1118.4|1117.8|1118.4|1118|1118.2|1117.8|0
1631868970000|2021-09-17 08:56:10|1118.6|1118|1118.2|1117.6|1118.6|1118.2|1118|1117.6|0
1631868980000|2021-09-17 08:56:20|1118|1117.4|1118|1117.6|1118.2|1118|1117.8|1117.4|0
1631868990000|2021-09-17 08:56:30|1118.2|1117.8|1118|1117.4|1118.2|1117.8|1117.8|1117.4|0
1631869000000|2021-09-17 08:56:40|1117.8|1117.6|1118|1117.6|1118|1117.6|1117.6|1117.2|0
1631869010000|2021-09-17 08:56:50|1117.8|1117.4|1118|1117.8|1118|1117.8|1117.8|1117.4|0
1631869020000|2021-09-17 08:57:00|1117.6|1117.6|1117.6|1117.4|1117.6|1117.6|1117.6|1117.2|0
1631869030000|2021-09-17 08:57:10|1117.8|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.6|0
1631869080000|2021-09-17 08:58:00|1118.2|1117.8|1118.4|1117.8|1118.4|1117.8|1118.2|1117.8|0
1631869090000|2021-09-17 08:58:10|1118.6|1118|1118.6|1118.2|1118.6|1118.2|1118.6|1118|0
1631869110000|2021-09-17 08:58:30|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.4|1118.2|0
1631869140000|2021-09-17 08:59:00|1118.4|1118|1118.4|1118|1118.4|1118|1118.2|1117.6|0
1631869150000|2021-09-17 08:59:10|1118.2|1117.8|1118|1117.4|1118.2|1117.8|1117.8|1117.4|0
1631869160000|2021-09-17 08:59:20|1117.8|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.6|0
1631869170000|2021-09-17 08:59:30|1118.2|1117.8|1118.2|1117.6|1118.2|1117.8|1118.2|1117.6|0
1631869190000|2021-09-17 08:59:50||1117.8||1117.8||1117.8||1117.8|0
1631869200000|2021-09-17 09:00:00|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1631869220000|2021-09-17 09:00:20|1118.8|1118.4|1118.4|1118|1118.8|1118.4|1118.4|1118|0
1631869230000|2021-09-17 09:00:30|1118.6||1118.4||1118.6||1118.4||0
1631869240000|2021-09-17 09:00:40|1118.2|1118.2|1118.2|1118|1118.6|1118.2|1118.2|1118|0
1631869250000|2021-09-17 09:00:50|1118.4|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1631869270000|2021-09-17 09:01:10||1118.4||1118.2||1118.4||1118.2|0
1631869280000|2021-09-17 09:01:20|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.2|0
1631869290000|2021-09-17 09:01:30|1118.8|1118.8|1118.4|1118|1118.8|1118.8|1118.4|1118|0
1631869300000|2021-09-17 09:01:40|1118.6||1118.6||1118.6||1118.6||0
1631869310000|2021-09-17 09:01:50|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|0
1631869320000|2021-09-17 09:02:00|1118.6|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1631869330000|2021-09-17 09:02:10|1118.8|1118|1118.4|1118|1118.8|1118|1118.2|1118|0
1631869340000|2021-09-17 09:02:20|1118.2|1117.8|1117.8|1117.4|1118.2|1117.8|1117.8|1117.4|0
1631869350000|2021-09-17 09:02:30|1118|1117.6|1118.2|1117.6|1118.2|1117.6|1117.8|1117.6|0
1631869360000|2021-09-17 09:02:40|1118|1117.4|1118|1117.6|1118|1117.6|1117.8|1117.4|0
1631869370000|2021-09-17 09:02:50|1118.2|1117.8|1118.2|1117.6|1118.2|1117.8|1118|1117.6|0
1631869380000|2021-09-17 09:03:00|1118|1117.8|1118.4|1118|1118.4|1118|1118|1117.6|0
1631869390000|2021-09-17 09:03:10|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118|0
1631869410000|2021-09-17 09:03:30|1118.4|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1631869430000|2021-09-17 09:03:50|1118.4|1118|1118.2|1118|1118.4|1118|1118.2|1118|0
1631869440000|2021-09-17 09:04:00|1118|1117.8|1118.2|1117.8|1118.4|1117.8|1118|1117.8|0
1631869460000|2021-09-17 09:04:20|1118|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.4|0
1631869470000|2021-09-17 09:04:30||1117.4||1117.4||1117.4||1117.4|0
1631869480000|2021-09-17 09:04:40|1118.2|1117.6|1118|1117.8|1118.4|1118|1118|1117.6|0
1631869490000|2021-09-17 09:04:50|1118.2||1118.2||1118.2||1118.2||0
1631869500000|2021-09-17 09:05:00|1118|1117.6|1118|1117.6|1118.2|1117.6|1117.8|1117.4|0
1631869510000|2021-09-17 09:05:10|1117.8||1118||1118||1117.8||0
1631869520000|2021-09-17 09:05:20|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.6|0
1631869530000|2021-09-17 09:05:30|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1117.8|0
1631869540000|2021-09-17 09:05:40|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.6|0
1631869550000|2021-09-17 09:05:50||1117.6||1117.6||1117.8||1117.6|0
1631869560000|2021-09-17 09:06:00|1118|1117.8|1117.6|1117.2|1118.2|1117.8|1117.6|1117.2|0
1631869570000|2021-09-17 09:06:10|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|0
1631869590000|2021-09-17 09:06:30|1117.6||1117.8||1117.8||1117.6||0
1631869600000|2021-09-17 09:06:40|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.4|0
1631869610000|2021-09-17 09:06:50|1117.8|1117.4|1118.2|1117.6|1118.2|1117.6|1117.8|1117.4|0
1631869620000|2021-09-17 09:07:00|1118|1117.8|1117.8|1117.4|1118.2|1117.8|1117.8|1117.4|0
1631869630000|2021-09-17 09:07:10|1117.6||1117.8||1117.8||1117.6||0
1631869650000|2021-09-17 09:07:30|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|0
1631869660000|2021-09-17 09:07:40|1117.6|1117.6|1117.6|1117.2|1117.6|1117.6|1117.4|1117.2|0
1631869670000|2021-09-17 09:07:50|1117.4||1117.6||1117.6||1117.4||0
1631869680000|2021-09-17 09:08:00|1117.4||1117.6||1117.6||1117.4||0
1631869690000|2021-09-17 09:08:10|1117.8|1117.4|1117.2|1117|1117.8|1117.4|1117.2|1116.8|0
1631869700000|2021-09-17 09:08:20|1117.4|1116.8|1117.4|1117|1117.4|1117|1117.4|1116.8|0
1631869720000|2021-09-17 09:08:40|1117.2||1117.2||1117.2||1117.2||0
1631869730000|2021-09-17 09:08:50|1117|1116.8|1117.2|1117|1117.2|1117|1117|1116.6|0
1631869740000|2021-09-17 09:09:00|1117|1116.8|1117.2|1116.6|1117.2|1116.8|1116.6|1116.4|0
1631869750000|2021-09-17 09:09:10|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|1117.2|1116.8|0
1631869770000|2021-09-17 09:09:30|1117.2|1117|1117.2|1117|1117.2|1117.2|1117.2|1117|0
1631869780000|2021-09-17 09:09:40|1117.4|1116.8|1117.4|1117|1117.4|1117|1117.4|1116.8|0
1631869790000|2021-09-17 09:09:50|1117.6|1117.2|1117.4|1117.2|1117.8|1117.4|1117.4|1117.2|0
1631869800000|2021-09-17 09:10:00|1117.6|1117.4|1117.6|1117.4|1118|1117.6|1117.6|1117.4|0
1631869810000|2021-09-17 09:10:10|1117.8|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.6|0
1631869820000|2021-09-17 09:10:20|1117.8|1117.4|1117.6|1117.4|1117.8|1117.4|1117.6|1117.2|0
1631869830000|2021-09-17 09:10:30|1117.4|1117.2|1117.6|1117.4|1117.6|1117.4|1117.4|1117.2|0
1631869840000|2021-09-17 09:10:40|1117.8|1117.2|1118.2|1117.6|1118.2|1117.8|1117.8|1117.2|0
1631869850000|2021-09-17 09:10:50|1118||1118||1118.2||1118||0
1631869860000|2021-09-17 09:11:00|1117.8|1117.8|1117.8|1117.2|1117.8|1117.8|1117.6|1117.2|0
1631869870000|2021-09-17 09:11:10|1117.6||1117.6||1117.6||1117.6||0
1631869880000|2021-09-17 09:11:20|1117.4|1117|1117|1116.6|1117.4|1117|1117|1116.6|0
1631869890000|2021-09-17 09:11:30||1116.8||1116.6||1116.8||1116.6|0
1631869900000|2021-09-17 09:11:40|1116.8|1116.8|1117|1116.6|1117|1116.8|1116.8|1116.6|0
1631869910000|2021-09-17 09:11:50|1116.8|1116.8|1117|1116.8|1117|1116.8|1116.8|1116.8|0
1631869920000|2021-09-17 09:12:00|1116.8|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.6|0
1631869930000|2021-09-17 09:12:10|1116.8||1117||1117||1116.8||0
1631869940000|2021-09-17 09:12:20|1116.8|1116.8|1116.8|1116.6|1116.8|1116.8|1116.8|1116.6|0
1631869950000|2021-09-17 09:12:30|1117|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|0
1631869960000|2021-09-17 09:12:40|1116.8|1116.4|1117|1116.4|1117|1116.6|1116.8|1116.4|0
1631869970000|2021-09-17 09:12:50|1116.8|1116.6|1116.8|1116.2|1117|1116.6|1116.6|1116.2|0
1631869980000|2021-09-17 09:13:00|1116.6|1116.4|1116.6|1116.2|1116.8|1116.6|1116.6|1116.2|0
1631869990000|2021-09-17 09:13:10|1116.8||1116.8||1116.8||1116.8||0
1631870000000|2021-09-17 09:13:20|1116.6||1116.6||1116.8||1116.6||0
1631870010000|2021-09-17 09:13:30|1116.4|1116.4|1116.2|1116|1116.4|1116.4|1116|1115.8|0
1631870020000|2021-09-17 09:13:40|1116.4|1115.8|1116|1115.6|1116.4|1115.8|1116|1115.6|0
1631870030000|2021-09-17 09:13:50|1115.8|1115.4|1115.8|1115.2|1116|1115.4|1115.6|1115.2|0
1631870040000|2021-09-17 09:14:00|1116|1115.4|1116.2|1115.8|1116.2|1115.8|1115.8|1115.2|0
1631870050000|2021-09-17 09:14:10|1116|1115.6|1115.8|1115.4|1116|1115.8|1115.6|1115.2|0
1631870060000|2021-09-17 09:14:20|1115.6|1115.2|1115.6|1115.4|1115.8|1115.4|1115.4|1115.2|0
1631870070000|2021-09-17 09:14:30|1115.4|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1114.8|0
1631870080000|2021-09-17 09:14:40|1115.6|1114.8|1115.4|1115|1115.6|1115|1115.4|1114.8|0
1631870090000|2021-09-17 09:14:50|1115.6|1114.8|1115.2|1115|1115.6|1115|1115.2|1114.8|0
1631870100000|2021-09-17 09:15:00|1115|1114.8|1115.6|1115|1115.6|1115|1114.8|1114.4|0
1631870110000|2021-09-17 09:15:10|1115.4|1115.2|1115.4|1114.8|1115.4|1115.2|1115|1114.6|0
1631870120000|2021-09-17 09:15:20|1115.2|1114.6|1114.8|1114.4|1115.2|1114.6|1114.2|1114|0
1631870130000|2021-09-17 09:15:30|1114.6|1114.2|1114.8|1114.2|1114.8|1114.4|1114.6|1114.2|0
1631870140000|2021-09-17 09:15:40|1115|1114.4|1114.6|1114.2|1115|1114.6|1114.4|1114|0
1631870150000|2021-09-17 09:15:50|1114.8|1114.4|1115.4|1115|1115.4|1115|1114.8|1114.4|0
1631870160000|2021-09-17 09:16:00|1115.6|1115.2|1115.4|1115.2|1115.8|1115.4|1115.4|1115.2|0
1631870170000|2021-09-17 09:16:10|1115.2|1115|1115|1114.6|1115.4|1115|1115|1114.6|0
1631870180000|2021-09-17 09:16:20|1114.8|1114.8|1115|1114.6|1115|1114.8|1114.8|1114.4|0
1631870190000|2021-09-17 09:16:30|1114.8|1114.4|1114.4|1114.2|1114.8|1114.4|1114.4|1114.2|0
1631870200000|2021-09-17 09:16:40|1114.2|1114|1115|1114.4|1115|1114.6|1114.2|1114|0
1631870210000|2021-09-17 09:16:50||1114.6||1114.6||1114.6||1114.4|0
1631870220000|2021-09-17 09:17:00|1114.8|1114.4|1115|1114.4|1115|1114.6|1114.8|1114.2|0
1631870230000|2021-09-17 09:17:10|1115.2|1114.6|1115.4|1115|1115.4|1115|1115.2|1114.4|0
1631870240000|2021-09-17 09:17:20|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.4|1115|0
1631870250000|2021-09-17 09:17:30|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1631870260000|2021-09-17 09:17:40|1115.6|1115.2|1115.2|1114.8|1115.6|1115.2|1115|1114.6|0
1631870270000|2021-09-17 09:17:50|1115.4|1115|1114.8|1114.6|1115.4|1115|1114.4|1114.2|0
1631870280000|2021-09-17 09:18:00|1114.6|1114.4|1115.2|1114.8|1115.4|1114.8|1114.6|1114.2|0
1631870290000|2021-09-17 09:18:10|1115|1115|1115.4|1115|1115.6|1115.2|1115|1114.8|0
1631870300000|2021-09-17 09:18:20|1115.6|1114.8|1115.4|1114.8|1115.6|1115|1115.4|1114.8|0
1631870310000|2021-09-17 09:18:30|1115.6|1115|1115.4|1115|1115.6|1115|1115.2|1114.8|0
1631870320000|2021-09-17 09:18:40|1115.2|1114.8|1115.2|1115|1115.2|1115|1115|1114.6|0
1631870330000|2021-09-17 09:18:50|1115.4||1115.4||1115.4||1115.2||0
1631870340000|2021-09-17 09:19:00|1115.6|1115.2|1115.8|1115.6|1116|1115.6|1115.6|1115.2|0
1631870360000|2021-09-17 09:19:20|1116|1115.4|1115.2|1114.8|1116|1115.4|1115.2|1114.8|0
1631870370000|2021-09-17 09:19:30|1115.4|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|0
1631870380000|2021-09-17 09:19:40|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1631870390000|2021-09-17 09:19:50|1115.6|1115.2|1115.8|1115.2|1115.8|1115.2|1115.2|1115.2|0
1631870400000|2021-09-17 09:20:00|1115.6|1115|1114.8|1114.4|1115.6|1115|1114.6|1114.2|0
1631870420000|2021-09-17 09:20:20|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1631870430000|2021-09-17 09:20:30|1114.6|1114.2|1114.8|1114.2|1114.8|1114.2|1114.4|1114|0
1631870450000|2021-09-17 09:20:50|1114.6|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1631870460000|2021-09-17 09:21:00|1114.6|1114.2|1114.8|1114.4|1114.8|1114.6|1114.4|1114.2|0
1631870470000|2021-09-17 09:21:10|1114.6|1114.2|1115|1114.6|1115|1114.6|1114.6|1114.2|0
1631870480000|2021-09-17 09:21:20|1114.8|1114.8|1115|1114.8|1115|1114.8|1114.8|1114.4|0
1631870490000|2021-09-17 09:21:30|1114.8|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.6|0
1631870500000|2021-09-17 09:21:40|1115||1114.8||1115||1114.8||0
1631870510000|2021-09-17 09:21:50|1115||1114.8||1115||1114.8||0
1631870520000|2021-09-17 09:22:00|1115|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.2|0
1631870530000|2021-09-17 09:22:10|1114.8|1114.8|1114.8|1114.6|1115|1114.8|1114.8|1114.6|0
1631870540000|2021-09-17 09:22:20|1115|1114.8|1115|1114.6|1115.4|1115|1114.8|1114.6|0
1631870550000|2021-09-17 09:22:30|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1631870560000|2021-09-17 09:22:40|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|0
1631870570000|2021-09-17 09:22:50|1115.4|1115|1115.4|1115|1115.6|1115.2|1115.4|1115|0
1631870580000|2021-09-17 09:23:00|1115.2|1115.2|1116|1115.4|1116|1115.4|1115.2|1115.2|0
1631870590000|2021-09-17 09:23:10|1115.8|1115.6|1116|1115.4|1116|1115.6|1115.8|1115.4|0
1631870600000|2021-09-17 09:23:20|1116.2|1115.6|1115.8|1115.4|1116.2|1115.8|1115.6|1115.2|0
1631870610000|2021-09-17 09:23:30|1116|1115.6|1116|1115.4|1116|1115.6|1115.8|1115.4|0
1631870620000|2021-09-17 09:23:40||1115.6||1115.4||1115.6||1115.4|0
1631870630000|2021-09-17 09:23:50|1116.2|1115.6|1116|1115.6|1116.2|1115.8|1116|1115.6|0
1631870640000|2021-09-17 09:24:00|1116.2|1115.4|1116|1115.4|1116.2|1115.6|1115.8|1115.4|0
1631870650000|2021-09-17 09:24:10|1115.8||1116||1116||1115.8||0
1631870660000|2021-09-17 09:24:20|1115.8|1115.6|1115.8|1115.4|1116|1115.6|1115.8|1115.4|0
1631870670000|2021-09-17 09:24:30|1116|1115.6|1116|1115.6|1116.2|1115.6|1116|1115.6|0
1631870680000|2021-09-17 09:24:40|1116.2|1115.8|1116.4|1116|1116.6|1116.2|1116.2|1115.8|0
1631870690000|2021-09-17 09:24:50|1116.6|1116.2|1116.2|1115.8|1116.6|1116.2|1116.2|1115.8|0
1631870700000|2021-09-17 09:25:00|1116.4|1116|1116|1115.4|1116.4|1116|1115.8|1115.4|0
1631870710000|2021-09-17 09:25:10|1115.8|1115.2|1115.4|1115|1115.8|1115.2|1115.4|1115|0
1631870720000|2021-09-17 09:25:20|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1631870730000|2021-09-17 09:25:30|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.6|0
1631870740000|2021-09-17 09:25:40|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1631870750000|2021-09-17 09:25:50|1115.4||1115.4||1115.6||1115.4||0
1631870760000|2021-09-17 09:26:00|1115.6||1115.6||1115.6||1115.6||0
1631870770000|2021-09-17 09:26:10|1115.4||1115.6||1115.6||1115.4||0
1631870790000|2021-09-17 09:26:30|1115.8|1115.4|1115.8|1115.6|1115.8|1115.6|1115.8|1115.2|0
1631870800000|2021-09-17 09:26:40|1116|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.8|0
1631870810000|2021-09-17 09:26:50|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|0
1631870820000|2021-09-17 09:27:00|1116.2|1116.2|1116.4|1116|1116.4|1116.2|1116.2|1116|0
1631870830000|2021-09-17 09:27:10|1116.2|1115.8|1116.4|1116|1116.4|1116|1116|1115.6|0
1631870840000|2021-09-17 09:27:20|1116.2|1115.8|1116.4|1116|1116.6|1116.4|1116.2|1115.8|0
1631870850000|2021-09-17 09:27:30|1116.2|1115.8|1116.4|1116|1116.6|1116|1116.2|1115.8|0
1631870860000|2021-09-17 09:27:40|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1115.8|0
1631870880000|2021-09-17 09:28:00|1116.2|1116.2|1116.4|1116.2|1116.4|1116.2|1116.2|1116.2|0
1631870890000|2021-09-17 09:28:10|1116.6|1116.4|1117.2|1116.8|1117.2|1116.8|1116.6|1116.2|0
1631870900000|2021-09-17 09:28:20|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|0
1631870910000|2021-09-17 09:28:30|1117.2|1116.8|1117.2|1116.8|1117.4|1117|1117|1116.8|0
1631870920000|2021-09-17 09:28:40|1117|1116.6|1117|1116.4|1117.2|1116.6|1116.8|1116.4|0
1631870930000|2021-09-17 09:28:50|1116.8||1116.8||1116.8||1116.8||0
1631870940000|2021-09-17 09:29:00|1117|1116.2|1116.8|1116.4|1117|1116.4|1116.8|1116.2|0
1631870950000|2021-09-17 09:29:10|1117|1116.6|1117.2|1116.6|1117.2|1116.6|1116.8|1116.6|0
1631870960000|2021-09-17 09:29:20|1117|1116.4|1116.8|1116.4|1117|1116.6|1116.8|1116.4|0
1631870970000|2021-09-17 09:29:30|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|0
1631870980000|2021-09-17 09:29:40|1117.2|1116.4|1117.2|1116.8|1117.2|1116.8|1117.2|1116.4|0
1631870990000|2021-09-17 09:29:50|1117.4|1117|1117.4|1117|1117.4|1117|1117.2|1117|0
1631871000000|2021-09-17 09:30:00|1117.2||1117.4||1117.4||1117.2||0
1631871010000|2021-09-17 09:30:10|1117.2|1117.2|1117.8|1117.4|1117.8|1117.4|1117.2|1117.2|0
1631871020000|2021-09-17 09:30:20|1117.6|1117.2|1117|1116.8|1117.6|1117.2|1117|1116.8|0
1631871030000|2021-09-17 09:30:30|1117.2|1116.6|1117.4|1117|1117.4|1117|1117.2|1116.6|0
1631871040000|2021-09-17 09:30:40|1117.2|1116.8|1117.2|1116.8|1117.4|1116.8|1117.2|1116.8|0
1631871050000|2021-09-17 09:30:50|1117|1116.6|1117.4|1117|1117.4|1117|1117|1116.6|0
1631871060000|2021-09-17 09:31:00||1117.2||1117||1117.2||1117|0
1631871070000|2021-09-17 09:31:10||1117.2||1117||1117.2||1117|0
1631871080000|2021-09-17 09:31:20|1117.6|1117.2|1117.4|1117|1117.8|1117.4|1117.2|1116.8|0
1631871090000|2021-09-17 09:31:30|1117.2||1117.4||1117.4||1117.2||0
1631871110000|2021-09-17 09:31:50|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1631871120000|2021-09-17 09:32:00|1118|1117.6|1118|1117.8|1118|1117.8|1118|1117.4|0
1631871130000|2021-09-17 09:32:10|1117.8|1117.6|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|0
1631871140000|2021-09-17 09:32:20|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1631871150000|2021-09-17 09:32:30|1117.6|1117.2|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|0
1631871160000|2021-09-17 09:32:40|1117.6|1117.6|1118|1117.8|1118|1117.8|1117.6|1117.6|0
1631871170000|2021-09-17 09:32:50||1117.6||1117.6||1117.8||1117.6|0
1631871180000|2021-09-17 09:33:00|1117.8|1117.4|1118.4|1118|1118.4|1118|1117.8|1117.4|0
1631871190000|2021-09-17 09:33:10|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.6|0
1631871200000|2021-09-17 09:33:20|1118|1117.6|1118.4|1118|1118.4|1118.2|1117.8|1117.6|0
1631871210000|2021-09-17 09:33:30|1118.2|1117.8|1118.4|1117.8|1118.4|1118|1118.2|1117.8|0
1631871220000|2021-09-17 09:33:40|1118.2|1118|1118.2|1117.6|1118.2|1118|1118|1117.6|0
1631871230000|2021-09-17 09:33:50|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|0
1631871240000|2021-09-17 09:34:00|1118|1117.6|1118|1117.6|1118.2|1117.6|1117.8|1117.4|0
1631871250000|2021-09-17 09:34:10|1118.2|1117.8|1118.4|1118|1118.6|1118|1118.2|1117.8|0
1631871260000|2021-09-17 09:34:20|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118.2|0
1631871270000|2021-09-17 09:34:30|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|0
1631871280000|2021-09-17 09:34:40|1118.6|1118.2|1118.6|1118.2|1118.6|1118.4|1118.4|1118|0
1631871290000|2021-09-17 09:34:50|1118.4|1118|1118.6|1118|1118.6|1118|1118.4|1118|0
1631871300000|2021-09-17 09:35:00||1118.2||1118.2||1118.4||1118.2|0
1631871310000|2021-09-17 09:35:10|1118.4|1118.4|1118.4|1117.8|1118.6|1118.4|1118.2|1117.8|0
1631871320000|2021-09-17 09:35:20|1118.2|1117.6|1118.4|1118.2|1118.6|1118.2|1118|1117.6|0
1631871330000|2021-09-17 09:35:30|1118.6|1118|1118.4|1118|1118.6|1118|1118.4|1118|0
1631871340000|2021-09-17 09:35:40|1118.2||1118.4||1118.4||1118.2||0
1631871350000|2021-09-17 09:35:50|1118.2|1117.8|1117.8|1117.6|1118.2|1117.8|1117.8|1117.6|0
1631871360000|2021-09-17 09:36:00|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.6|0
1631871370000|2021-09-17 09:36:10|1118.4|1118|1118.4|1117.8|1118.4|1118|1118.2|1117.8|0
1631871380000|2021-09-17 09:36:20|1118.6|1118|1118.6|1118.2|1118.6|1118.2|1118.6|1118|0
1631871400000|2021-09-17 09:36:40|1118.4|1118.4|1118.8|1118.4|1119|1118.6|1118.4|1118.2|0
1631871420000|2021-09-17 09:37:00|1119|1118.6|1119.2|1118.8|1119.2|1119|1119|1118.6|0
1631871430000|2021-09-17 09:37:10|1119|1118.6|1119|1118.6|1119|1118.6|1118.6|1118.2|0
1631871440000|2021-09-17 09:37:20|1119.2||1119||1119.2||1119||0
1631871450000|2021-09-17 09:37:30|1119.2|1118.4|1119|1118.8|1119.2|1118.8|1119|1118.4|0
1631871460000|2021-09-17 09:37:40|1119.2||1119.2||1119.2||1119||0
1631871470000|2021-09-17 09:37:50|1119.4||1119.4||1119.4||1119.4||0
1631871500000|2021-09-17 09:38:20|1119.2||1119.4||1119.4||1119||0
1631871510000|2021-09-17 09:38:30|1119.2|1119|1119.6|1119|1119.6|1119|1119.2|1119|0
1631871520000|2021-09-17 09:38:40|1119.4|1118.8|1119|1118.6|1119.4|1118.8|1118.8|1118.6|0
1631871530000|2021-09-17 09:38:50|1118.8|1118.4|1118.4|1118|1118.8|1118.6|1118.4|1118|0
1631871540000|2021-09-17 09:39:00|1118.2|1118.2|1118.6|1118.2|1118.6|1118.2|1118.2|1118.2|0
1631871550000|2021-09-17 09:39:10|1118.8|1118.4|1118|1117.8|1118.8|1118.4|1118|1117.6|0
1631871560000|2021-09-17 09:39:20|1118.2|1118|1118.4|1118.2|1118.6|1118.2|1118|1117.6|0
1631871570000|2021-09-17 09:39:30|1118.2|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1631871580000|2021-09-17 09:39:40|1118.4|1118|1118.4|1118.2|1118.4|1118.2|1118.4|1118|0
1631871600000|2021-09-17 09:40:00|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1117.8|0
1631871610000|2021-09-17 09:40:10|1118.2|1117.8|1118|1117.6|1118.2|1118|1117.8|1117.4|0
1631871620000|2021-09-17 09:40:20|1117.8||1117.8||1118||1117.8||0
1631871630000|2021-09-17 09:40:30|1118|1117.8|1117.8|1117.6|1118|1117.8|1117.8|1117.6|0
1631871640000|2021-09-17 09:40:40|1118|1117.8|1118|1117.6|1118.2|1117.8|1117.8|1117.6|0
1631871650000|2021-09-17 09:40:50|1117.8|1117.4|1117.8|1117.4|1118|1117.4|1117.6|1117.4|0
1631871660000|2021-09-17 09:41:00|1117.6|1117.2|1117|1116.8|1117.6|1117.2|1117|1116.6|0
1631871670000|2021-09-17 09:41:10|1117.2|1117|1117|1116.6|1117.4|1117|1117|1116.6|0
1631871680000|2021-09-17 09:41:20|1117.2|1116.8|1117.4|1117|1117.4|1117|1117|1116.8|0
1631871690000|2021-09-17 09:41:30|1117.6|1117.2|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|0
1631871700000|2021-09-17 09:41:40|1117|1116.6|1117.6|1117.2|1117.6|1117.2|1117|1116.6|0
1631871710000|2021-09-17 09:41:50|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|0
1631871730000|2021-09-17 09:42:10|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.6|1117.2|0
1631871740000|2021-09-17 09:42:20|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117|0
1631871750000|2021-09-17 09:42:30|1117.4|1117|1117.4|1116.8|1117.6|1117|1117.2|1116.8|0
1631871760000|2021-09-17 09:42:40|1117.6|1117|1117.8|1117.4|1117.8|1117.4|1117.6|1117|0
1631871770000|2021-09-17 09:42:50|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1631871780000|2021-09-17 09:43:00|1117.8|1117.4|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1631871790000|2021-09-17 09:43:10|1117.4|1117|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|0
1631871800000|2021-09-17 09:43:20||1116.6||1116.8||1116.8||1116.6|0
1631871810000|2021-09-17 09:43:30|1117.4|1117|1117.2|1116.8|1117.4|1117|1117|1116.8|0
1631871820000|2021-09-17 09:43:40|1117||1117.2||1117.2||1117||0
1631871830000|2021-09-17 09:43:50|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1631871850000|2021-09-17 09:44:10|1117||1117.2||1117.2||1117||0
1631871860000|2021-09-17 09:44:20|1117|1116.6|1116.4|1116|1117.2|1116.6|1116.2|1116|0
1631871880000|2021-09-17 09:44:40|1116.2||1116.4||1116.4||1116.2||0
1631871890000|2021-09-17 09:44:50|1116.2|1115.8|1116|1115.4|1116.2|1115.8|1115.8|1115.4|0
1631871900000|2021-09-17 09:45:00|1115.8|1115.6|1116|1115.4|1116|1115.6|1115.8|1115.2|0
1631871910000|2021-09-17 09:45:10|1115.8|1115.6|1116|1115.8|1116|1115.8|1115.6|1115.4|0
1631871920000|2021-09-17 09:45:20|1115.8|1115.6|1115.8|1115.4|1115.8|1115.6|1115.6|1115.4|0
1631871930000|2021-09-17 09:45:30|1115.6|1115.2|1115.8|1115.2|1115.8|1115.4|1115.4|1115|0
1631871940000|2021-09-17 09:45:40|1115.6|1115.4|1115.8|1115.2|1115.8|1115.4|1115.6|1115.2|0
1631871950000|2021-09-17 09:45:50|1115.6|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1631871960000|2021-09-17 09:46:00|1116|1115.6|1116|1115.4|1116|1115.6|1115.8|1115.4|0
1631871970000|2021-09-17 09:46:10|1115.8|1115.2|1116|1115.6|1116|1115.6|1115.6|1115.2|0
1631871980000|2021-09-17 09:46:20|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1631871990000|2021-09-17 09:46:30|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.8|1115.2|0
1631872000000|2021-09-17 09:46:40|1116.2|1115.8|1116.4|1116.2|1116.8|1116.2|1116.2|1115.8|0
1631872010000|2021-09-17 09:46:50|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1116|0
1631872020000|2021-09-17 09:47:00|1116.6|1116.2|1116.6|1116|1116.6|1116.2|1116.4|1116|601
1631872030000|2021-09-17 09:47:10|1116.4|1116.2|1116.2|1116|1116.4|1116.2|1116.2|1116|1000
1631872040000|2021-09-17 09:47:20|1116.4||1116.6||1116.6||1116.4||530
1631872050000|2021-09-17 09:47:30|1116.8|1116.2|1117.2|1116.8|1117.2|1116.8|1116.8|1116.2|457
1631872060000|2021-09-17 09:47:40|1117|1116.6|1117.2|1116.8|1117.4|1116.8|1117|1116.6|0
1631872070000|2021-09-17 09:47:50|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1117|1116.6|0
1631872080000|2021-09-17 09:48:00|1117.4|1117|1117.6|1117.2|1117.6|1117.2|1117.4|1117|1014
1631872100000|2021-09-17 09:48:20|1117.8|1117.4|1117.6|1117.2|1117.8|1117.4|1117.4|1117.2|437
1631872110000|2021-09-17 09:48:30|1117.4|1117|1117.2|1116.8|1117.4|1117.2|1117.2|1116.6|2488
1631872120000|2021-09-17 09:48:40||1116.6||1116.6||1116.8||1116.6|0
1631872130000|2021-09-17 09:48:50|1117.4|1116.8|1117.4|1117|1117.4|1117.2|1117.4|1116.8|791
1631872140000|2021-09-17 09:49:00|1117.2|1116.8|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1631872150000|2021-09-17 09:49:10|1117.2||1117.2||1117.2||1117.2||777
1631872160000|2021-09-17 09:49:20|1117.4|1117.2|1117.4|1117.2|1117.4|1117.2|1117.2|1117.2|746
1631872170000|2021-09-17 09:49:30|1117.2|1117|1117.2|1117|1117.2|1117|1117.2|1117|1057
1631872180000|2021-09-17 09:49:40|1117.4|1117.2|1117.4|1117|1117.4|1117.2|1117|1116.6|4239
1631872190000|2021-09-17 09:49:50|1117.2|1116.8|1116.2|1115.8|1117.4|1117|1116|1115.8|8833
1631872200000|2021-09-17 09:50:00|1116|1115.6|1115.6|1115.4|1116.6|1116.2|1115.6|1115.4|10780
1631872210000|2021-09-17 09:50:10|1115.4|1115.2|1114.8|1114.4|1116|1115.6|1114.8|1114.2|14351
1631872220000|2021-09-17 09:50:20|1114.6|1115|1114.6|1114|1115.2|1115|1114.4|1114|23890
1631872230000|2021-09-17 09:50:30|1114.4|1114.2|1114|1113.6|1114.8|1114.4|1114|1113.6|3832
1631872240000|2021-09-17 09:50:40|1114.2|1113.8|1114.4|1114|1114.4|1114.2|1113.8|1113.4|9051
1631872250000|2021-09-17 09:50:50|1114.2|1114.2|1113.8|1113.4|1114.6|1114.2|1113.6|1113.4|6376
1631872260000|2021-09-17 09:51:00|1113.6|1113.2|1114.4|1114|1114.4|1114|1113.6|1113.2|7756
1631872270000|2021-09-17 09:51:10|1114.6|1114.2|1114.4|1114|1114.8|1114.2|1114|1113.6|9718
1631872280000|2021-09-17 09:51:20|1114.2|1114.2|1114.4|1114|1114.8|1114.6|1114.2|1114|6714
1631872290000|2021-09-17 09:51:30|1114.2|1113.8|1114.8|1114.4|1114.8|1114.4|1114.2|1113.8|16875
1631872300000|2021-09-17 09:51:40|1114.6|1114.2|1114|1113.6|1114.6|1114.4|1114|1113.4|9008
1631872310000|2021-09-17 09:51:50|1114.2|1113.8|1114|1113.6|1114.2|1114|1113.8|1113.4|10809
1631872320000|2021-09-17 09:52:00|1113.8|1113.4|1113.6|1113.4|1114|1113.8|1113.6|1113.2|1465
1631872330000|2021-09-17 09:52:10|1113.4|1113.2|1114.2|1114|1114.2|1114|1113.4|1113|18749
1631872340000|2021-09-17 09:52:20|1114|1113.8|1113.8|1113.6|1114.2|1114|1113.8|1113.4|4809
1631872350000|2021-09-17 09:52:30|1113.6|1113.4|1113.8|1113.4|1114|1113.6|1113.6|1113.2|12863
1631872360000|2021-09-17 09:52:40|1113.6|1113.6|1114|1113.8|1114|1113.8|1113.4|1113|9768
1631872370000|2021-09-17 09:52:50|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.4|1113|8115
1631872380000|2021-09-17 09:53:00|1113.6|1113.2|1113.2|1112.8|1113.6|1113.4|1113.2|1112.6|5411
1631872390000|2021-09-17 09:53:10|1113|1112.6|1113.2|1112.8|1113.4|1113|1112.8|1112.4|14423
1631872400000|2021-09-17 09:53:20|1113|1113|1113|1112.6|1113.4|1113|1113|1112.6|9056
1631872410000|2021-09-17 09:53:30|1112.8|1112.4|1113.6|1113|1113.6|1113.2|1112.8|1112.4|7792
1631872420000|2021-09-17 09:53:40|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.2|1112.6|9545
1631872430000|2021-09-17 09:53:50|1113.8|1113.4|1113.4|1113|1113.8|1113.6|1113.4|1112.8|5532
1631872440000|2021-09-17 09:54:00|1113.2|1112.8|1113.4|1113|1113.4|1113.2|1112.6|1112.4|23951
1631872450000|2021-09-17 09:54:10|1113.2|1112.8|1113|1112.8|1113.6|1113.2|1112.4|1112|17741
1631872460000|2021-09-17 09:54:20|1113.2|1112.6|1113.6|1113.2|1114|1113.4|1113|1112.6|12887
1631872470000|2021-09-17 09:54:30|1113.4|1113|1113.8|1113.6|1113.8|1113.6|1113.4|1113|4742
1631872480000|2021-09-17 09:54:40|1113.6|1113.4|1114|1113.6|1114|1113.6|1113.4|1113|6693
1631872490000|2021-09-17 09:54:50|1113.8|1113.8|1114.4|1114|1114.6|1114.4|1113.8|1113.8|8544
1631872500000|2021-09-17 09:55:00|1114.2|1113.8|1113.2|1113|1114.4|1114.2|1113.2|1113|11463
1631872510000|2021-09-17 09:55:10|1113.4|1112.8|1113.8|1113.6|1113.8|1113.6|1113.2|1112.8|12676
1631872520000|2021-09-17 09:55:20|1114|1113.8|1113.8|1113.4|1114.2|1114|1113.8|1113.4|5646
1631872530000|2021-09-17 09:55:30|1114|1113.6|1113.4|1113|1114|1113.6|1113.2|1112.8|8169
1631872540000|2021-09-17 09:55:40|1113.6|1112.8|1113.2|1113|1113.8|1113.4|1113|1112.6|20779
1631872550000|2021-09-17 09:55:50|1113|1112.8|1113.2|1112.8|1113.4|1113.2|1113|1112.6|13930
1631872560000|2021-09-17 09:56:00|1113|1112.6|1112.4|1112.2|1113.4|1113|1112.4|1112|17140
1631872570000|2021-09-17 09:56:10|1112.6|1112|1113.4|1112.8|1113.4|1112.8|1112|1111.8|12693
1631872580000|2021-09-17 09:56:20|1113.2|1113|1113.4|1112.8|1113.6|1113.2|1113.2|1112.6|5862
1631872590000|2021-09-17 09:56:30|1113.2|1113|1112.8|1112.4|1113.4|1113|1112.8|1112.4|3451
1631872600000|2021-09-17 09:56:40|1112.6|1112.2|1113.2|1113|1113.4|1113|1112.6|1112.2|7044
1631872610000|2021-09-17 09:56:50|1113|1112.8|1113|1112.6|1113.2|1112.8|1112.2|1111.8|18216
1631872620000|2021-09-17 09:57:00|1113.2|1112.4|1113.4|1113|1113.4|1113|1113|1112.4|4407
1631872630000|2021-09-17 09:57:10|1113.2|1112.8|1112.8|1112.6|1113.4|1113|1112.8|1112.4|9117
1631872640000|2021-09-17 09:57:20|1112.6|1112.4|1112.4|1112|1112.6|1112.4|1112.2|1111.8|9421
1631872650000|2021-09-17 09:57:30|1112.2|1111.8|1112.4|1112|1112.8|1112.4|1112.2|1111.8|14910
1631872660000|2021-09-17 09:57:40|1112.2|1111.8|1112.6|1112.2|1112.6|1112.4|1112.2|1111.8|11505
1631872670000|2021-09-17 09:57:50|1112.8|1112|1113.2|1112.8|1113.4|1113|1112.6|1112|15511
1631872680000|2021-09-17 09:58:00|1113.4|1113|1113.4|1113.2|1113.8|1113.4|1113.2|1112.6|15972
1631872690000|2021-09-17 09:58:10|1113.6|1113|1114|1113.6|1114|1113.6|1113.4|1113|11113
1631872700000|2021-09-17 09:58:20|1114.2|1113.8|1114|1113.6|1114.2|1114|1113.8|1113.4|7521
1631872710000|2021-09-17 09:58:30|1113.8|1113.4|1114.2|1113.8|1114.2|1113.8|1113.8|1113.4|3380
1631872720000|2021-09-17 09:58:40|1114|1113.6|1114.4|1113.8|1114.6|1114.2|1114|1113.6|9763
1631872730000|2021-09-17 09:58:50|1114.2|1113.6|1114.4|1114|1114.6|1114.2|1114|1113.6|9747
1631872740000|2021-09-17 09:59:00|1114.6|1114.2|1114.2|1113.8|1114.6|1114.2|1113.8|1113.4|9527
1631872750000|2021-09-17 09:59:10|1114.4|1114|1114.6|1114.4|1114.6|1114.4|1114.2|1113.6|9033
1631872760000|2021-09-17 09:59:20|1114.8|1114.2|1114.6|1114.2|1114.8|1114.4|1114.4|1114|5893
1631872770000|2021-09-17 09:59:30|1114.8|1114|1114.2|1114|1114.8|1114.4|1114|1113.6|8012
1631872780000|2021-09-17 09:59:40|1114|1113.8|1113.6|1113.2|1114.2|1113.8|1113.6|1113.2|16965
1631872790000|2021-09-17 09:59:50|1113.8|1113.4|1114.8|1114.4|1115|1114.8|1113.8|1113.4|8438
1631872800000|2021-09-17 10:00:00|1114.6|1114.2|1114.4|1114|1114.8|1114.6|1114|1113.6|0
1631872810000|2021-09-17 10:00:10|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1113.8|1113.6|0
1631872820000|2021-09-17 10:00:20|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1631872830000|2021-09-17 10:00:30|1114.2|1113.8|1114.4|1114|1114.4|1114|1114|1113.8|0
1631872840000|2021-09-17 10:00:40|1114.2|1113.8|1114.2|1113.6|1114.2|1113.8|1113.8|1113.4|0
1631872850000|2021-09-17 10:00:50|1114|1113.4|1113.8|1113.2|1114|1113.4|1113.8|1113.2|0
1631872860000|2021-09-17 10:01:00|1113.6|1113.4|1113.8|1113.4|1113.8|1113.6|1113.4|1113.2|0
1631872870000|2021-09-17 10:01:10|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1113.8|1113.6|0
1631872880000|2021-09-17 10:01:20|1114|1113.6|1114.2|1113.8|1114.4|1114.2|1114|1113.6|0
1631872890000|2021-09-17 10:01:30|1114|1113.6|1114|1113.6|1114.2|1113.6|1114|1113.6|0
1631872910000|2021-09-17 10:01:50|1113.8|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.6|0
1631872920000|2021-09-17 10:02:00|1114.2|1113.8|1114|1113.6|1114.4|1114|1114|1113.6|0
1631872930000|2021-09-17 10:02:10|1114.2|1113.8|1114|1113.8|1114.2|1114|1114|1113.8|0
1631872960000|2021-09-17 10:02:40|1114.2|1114|1115|1114.8|1115|1114.8|1114.2|1114|0
1631872970000|2021-09-17 10:02:50|1115.2|1114.6|1115.2|1115|1115.6|1115|1115.2|1114.6|0
1631872980000|2021-09-17 10:03:00|1115.4|1114.8|1115.2|1114.8|1115.4|1115|1115|1114.8|0
1631872990000|2021-09-17 10:03:10|1115|1115|1114.8|1114.2|1115|1115|1114.8|1114.2|0
1631873000000|2021-09-17 10:03:20|1114.6|1114|1114.2|1113.8|1114.6|1114|1114|1113.8|0
1631873010000|2021-09-17 10:03:30|1114.4|1114|1114.4|1114|1114.4|1114|1114|1113.8|0
1631873020000|2021-09-17 10:03:40|1114.2|1113.8|1114.6|1114.4|1114.6|1114.4|1113.8|1113.6|0
1631873030000|2021-09-17 10:03:50|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1631873040000|2021-09-17 10:04:00|1114.4|1114|1114.2|1113.8|1114.4|1114.2|1113.8|1113.2|0
1631873050000|2021-09-17 10:04:10|1114.4|1114|1114.8|1114.4|1114.8|1114.6|1114.4|1114|0
1631873060000|2021-09-17 10:04:20|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.2|0
1631873070000|2021-09-17 10:04:30|1114.8|1114.4|1114.8|1114.6|1114.8|1114.6|1114.6|1114.2|0
1631873080000|2021-09-17 10:04:40|1114.6|1114.4|1115|1114.4|1115|1114.6|1114.6|1114.4|0
1631873090000|2021-09-17 10:04:50|1114.8|1114.6|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|0
1631873100000|2021-09-17 10:05:00|1115|1114.6|1114.6|1114|1115|1114.6|1114.4|1114|0
1631873110000|2021-09-17 10:05:10|1114.8|1114.2|1115|1114.4|1115|1114.6|1114.8|1114.2|0
1631873120000|2021-09-17 10:05:20|1114.8|1114.2|1114.8|1114.4|1115|1114.6|1114.6|1114.2|0
1631873130000|2021-09-17 10:05:30|1114.6|1114.2|1114|1113.6|1114.8|1114.2|1114|1113.6|0
1631873140000|2021-09-17 10:05:40|1114.2|1113.8|1114.6|1114.2|1114.8|1114.4|1114.2|1113.8|0
1631873150000|2021-09-17 10:05:50|1114.4||1114.6||1114.6||1114.4||0
1631873160000|2021-09-17 10:06:00|1114.4|1114|1114.4|1113.8|1114.4|1114|1114.2|1113.8|0
1631873170000|2021-09-17 10:06:10|1114.2|1113.6|1114.2|1113.8|1114.4|1113.8|1114.2|1113.6|0
1631873180000|2021-09-17 10:06:20|1114.4|1113.6|1113.8|1113.2|1114.4|1113.6|1113.6|1113.2|0
1631873190000|2021-09-17 10:06:30|1113.6|1113.4|1113.6|1113|1113.6|1113.4|1113.4|1113|0
1631873200000|2021-09-17 10:06:40|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.2|1112.8|0
1631873210000|2021-09-17 10:06:50|1113.2|1113|1113|1112.6|1113.4|1113.2|1113|1112.6|0
1631873220000|2021-09-17 10:07:00|1112.8|1112.4|1113|1112.8|1113|1112.8|1112.8|1112.4|0
1631873230000|2021-09-17 10:07:10|1113.2|1113|1113.2|1112.8|1113.4|1113|1113|1112.6|0
1631873240000|2021-09-17 10:07:20|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1631873250000|2021-09-17 10:07:30|1113|1112.6|1113.4|1112.8|1113.4|1112.8|1112.8|1112.4|0
1631873260000|2021-09-17 10:07:40|1113.2|1113|1113|1112.6|1113.4|1113|1112.8|1112.6|0
1631873270000|2021-09-17 10:07:50||1112.8||1112.6||1112.8||1112.6|0
1631873280000|2021-09-17 10:08:00|1112.8|1112.8|1113|1112.6|1113|1112.8|1112.8|1112.4|0
1631873290000|2021-09-17 10:08:10|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1631873300000|2021-09-17 10:08:20|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.6|0
1631873310000|2021-09-17 10:08:30|1113.2|1112.8|1113.4|1112.8|1113.4|1113|1113.2|1112.8|0
1631873320000|2021-09-17 10:08:40|1113.2|1113|1113.8|1113.4|1114|1113.4|1113.2|1112.8|0
1631873330000|2021-09-17 10:08:50|1114|1113.2|1113.8|1113.2|1114|1113.2|1113.6|1113.2|0
1631873340000|2021-09-17 10:09:00|1113.6|1113.4|1113.2|1112.6|1113.8|1113.4|1113|1112.6|0
1631873350000|2021-09-17 10:09:10|1113|1112.8|1113.4|1113|1113.6|1113.2|1113|1112.6|0
1631873360000|2021-09-17 10:09:20|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1631873370000|2021-09-17 10:09:30|1114|1113.6|1114.4|1114|1114.4|1114|1114|1113.6|0
1631873380000|2021-09-17 10:09:40|1114.6|1114.2|1115.6|1115.4|1116|1115.8|1114.6|1114.2|0
1631873390000|2021-09-17 10:09:50|1115.4|1115|1115.4|1114.8|1115.4|1115.2|1115.2|1114.8|0
1631873400000|2021-09-17 10:10:00|1115.2|1115|1114.6|1114.2|1115.4|1115|1114.6|1114|0
1631873410000|2021-09-17 10:10:10|1114.8||1114.6||1114.8||1114.6||0
1631873420000|2021-09-17 10:10:20|1114.8||1114.6||1114.8||1114.6||0
1631873430000|2021-09-17 10:10:30|1114.4|1114|1114.2|1113.8|1114.6|1114.2|1114.2|1113.8|0
1631873440000|2021-09-17 10:10:40|1114.6|1114|1114.6|1114|1114.6|1114.2|1114.6|1113.6|0
1631873450000|2021-09-17 10:10:50|1114.4|1113.8|1114.6|1114.2|1114.8|1114.2|1114.4|1113.8|0
1631873460000|2021-09-17 10:11:00|1114.8|1114.4|1115.2|1114.8|1115.4|1115|1114.8|1114.4|0
1631873470000|2021-09-17 10:11:10|1115.4|1115|1115.8|1115.4|1116|1115.6|1115.4|1115|0
1631873480000|2021-09-17 10:11:20|1116|1115.6|1116|1115.4|1116|1115.8|1116|1115.4|0
1631873490000|2021-09-17 10:11:30|1115.8|1115.2|1116.4|1115.8|1116.6|1115.8|1115.8|1115.2|0
1631873500000|2021-09-17 10:11:40|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1116|0
1631873510000|2021-09-17 10:11:50||1115.8||1116||1116||1115.8|0
1631873520000|2021-09-17 10:12:00|1116.2|1115.8|1115.8|1115.4|1116.2|1115.8|1115.6|1115.2|0
1631873530000|2021-09-17 10:12:10|1115.6|1115.2|1115.4|1114.8|1115.8|1115.2|1115.4|1114.8|0
1631873540000|2021-09-17 10:12:20|1115.6|1115|1115.6|1115|1115.6|1115.2|1115.4|1114.8|0
1631873550000|2021-09-17 10:12:30|1115.4||1115.4||1115.4||1115.4||0
1631873560000|2021-09-17 10:12:40|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1631873570000|2021-09-17 10:12:50|1115.2||1115.4||1115.4||1115.2||0
1631873580000|2021-09-17 10:13:00|1115.6|1115.2|1115.8|1115.2|1115.8|1115.4|1115.6|1115|0
1631873590000|2021-09-17 10:13:10|1115.6|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|0
1631873600000|2021-09-17 10:13:20|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1631873610000|2021-09-17 10:13:30|1116.2|1115.4|1116|1115.6|1116.2|1115.8|1116|1115.4|0
1631873620000|2021-09-17 10:13:40|1115.8|1115.4|1115.6|1115|1116|1115.6|1115.6|1115|0
1631873630000|2021-09-17 10:13:50||1115.2||1115.2||1115.2||1115|0
1631873640000|2021-09-17 10:14:00|1115.8|1115.4|1116|1115.4|1116|1115.6|1115.8|1115.4|0
1631873650000|2021-09-17 10:14:10|1116.2|1115.6|1116.4|1115.8|1116.4|1115.8|1116.2|1115.6|0
1631873660000|2021-09-17 10:14:20|1116.6|1116|1116.8|1116.2|1116.8|1116.4|1116.6|1116|0
1631873670000|2021-09-17 10:14:30||1116.4||1116.6||1116.6||1116.4|0
1631873700000|2021-09-17 10:15:00|1116.6|1116.4|1116.2|1115.8|1116.8|1116.4|1116.2|1115.6|0
1631873710000|2021-09-17 10:15:10||1115.6||1115.8||1116||1115.6|0
1631873720000|2021-09-17 10:15:20|1116.4|1116|1116.2|1115.8|1116.4|1116.2|1116|1115.8|0
1631873730000|2021-09-17 10:15:30|1116|1115.6|1115.8|1115.2|1116|1115.6|1115.6|1115|0
1631873740000|2021-09-17 10:15:40|1116|1115.4|1116|1115.4|1116|1115.6|1116|1115.4|0
1631873750000|2021-09-17 10:15:50|1116.2|1115.6|1116|1115.6|1116.2|1115.6|1116|1115.4|0
1631873760000|2021-09-17 10:16:00|1116.2|1115.8|1116.2|1115.8|1116.6|1116.2|1116.2|1115.8|0
1631873770000|2021-09-17 10:16:10|1116.4|1116|1116.2|1115.8|1116.6|1116.2|1116|1115.6|0
1631873780000|2021-09-17 10:16:20|1116.4|1115.6|1116.2|1115.8|1116.4|1115.8|1116|1115.6|0
1631873790000|2021-09-17 10:16:30||1116||1116||1116||1116|0
1631873800000|2021-09-17 10:16:40|1116.4|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|0
1631873810000|2021-09-17 10:16:50|1116.4|1115.6|1116|1115.6|1116.4|1115.8|1115.8|1115.4|0
1631873820000|2021-09-17 10:17:00|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1115.8|1115.6|0
1631873830000|2021-09-17 10:17:10|1116.2|1115.8|1116.2|1115.8|1116.2|1116|1116|1115.8|0
1631873840000|2021-09-17 10:17:20|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|0
1631873850000|2021-09-17 10:17:30|1116.2|1115.8|1116|1115.4|1116.2|1115.8|1116|1115.4|0
1631873860000|2021-09-17 10:17:40|1115.8|1115.2|1115.6|1115.2|1115.8|1115.2|1115.6|1115.2|0
1631873870000|2021-09-17 10:17:50|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|0
1631873880000|2021-09-17 10:18:00|1115.8|1115.4|1115.4|1115.2|1115.8|1115.4|1115.2|1115|0
1631873890000|2021-09-17 10:18:10|1115.2|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|0
1631873900000|2021-09-17 10:18:20|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1114.8|0
1631873910000|2021-09-17 10:18:30|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1631873930000|2021-09-17 10:18:50|1115.4|1114.8|1114.8|1114.4|1115.6|1114.8|1114.8|1114.4|0
1631873940000|2021-09-17 10:19:00|1115|1114.6|1115.2|1114.8|1115.4|1115|1115|1114.4|0
1631873950000|2021-09-17 10:19:10|1115.4||1115.2||1115.4||1115.2||0
1631873960000|2021-09-17 10:19:20|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1114.8|0
1631873970000|2021-09-17 10:19:30|1115.2|1114.8|1115|1114.8|1115.2|1115|1115|1114.8|0
1631873980000|2021-09-17 10:19:40|1115.2|1115|1115.2|1115|1115.2|1115|1115.2|1115|0
1631873990000|2021-09-17 10:19:50||1114.8||1115||1115||1114.8|0
1631874000000|2021-09-17 10:20:00|1115.4||1115.4||1115.4||1115.4||0
1631874010000|2021-09-17 10:20:10|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|0
1631874020000|2021-09-17 10:20:20|1115|1114.6|1115|1114.6|1115.2|1114.6|1115|1114.6|0
1631874030000|2021-09-17 10:20:30|1115.2|1114.4|1114.6|1114.2|1115.2|1114.4|1114.6|1114.2|0
1631874040000|2021-09-17 10:20:40|1114.4|1114|1114.4|1114|1114.6|1114|1114.4|1114|0
1631874060000|2021-09-17 10:21:00|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1631874070000|2021-09-17 10:21:10|1114.6|1114.2|1115|1114.6|1115.2|1114.6|1114.6|1114.2|0
1631874100000|2021-09-17 10:21:40|1115.2|1114.8|1115.2|1114.8|1115.4|1114.8|1115.2|1114.6|0
1631874110000|2021-09-17 10:21:50|1115.4||1115.4||1115.4||1115.4||0
1631874120000|2021-09-17 10:22:00|1115.6|1115|1115.6|1115.2|1115.6|1115.4|1115.4|1115|0
1631874130000|2021-09-17 10:22:10|1115.4|1115|1115.4|1115|1115.6|1115|1115.2|1114.8|0
1631874140000|2021-09-17 10:22:20|1115.2|1114.8|1114.6|1114|1115.2|1114.8|1114.6|1114|0
1631874150000|2021-09-17 10:22:30|1114.4|1113.8|1114.2|1113.8|1114.6|1113.8|1113.8|1113.4|0
1631874160000|2021-09-17 10:22:40|1114.4|1114|1114.4|1113.8|1114.6|1114.2|1114.2|1113.8|0
1631874170000|2021-09-17 10:22:50|1114.2|1113.6|1114.6|1114|1114.6|1114|1114.2|1113.6|0
1631874180000|2021-09-17 10:23:00|1114.4|1114.2|1114.2|1113.8|1114.4|1114.2|1114.2|1113.8|0
1631874190000|2021-09-17 10:23:10|1114|1113.6|1113.6|1113.2|1114|1113.6|1113.4|1113|0
1631874200000|2021-09-17 10:23:20|1113.8|1113|1113.6|1113|1113.8|1113.2|1113.4|1113|0
1631874210000|2021-09-17 10:23:30|1113.4|1113.2|1113|1112.8|1113.6|1113.2|1113|1112.8|0
1631874220000|2021-09-17 10:23:40|1112.8|1112.6|1112.4|1111.8|1112.8|1112.6|1112.2|1111.8|0
1631874230000|2021-09-17 10:23:50|1112.6|1112|1112.2|1111.8|1112.6|1112.2|1112.2|1111.8|0
1631874240000|2021-09-17 10:24:00|1112|1112|1111.8|1111.4|1112.2|1112|1111.8|1111.4|0
1631874250000|2021-09-17 10:24:10|1112|1111.6|1112|1111.6|1112.2|1111.8|1111.8|1111.4|0
1631874260000|2021-09-17 10:24:20|1112.2|1111.8|1112.2|1111.6|1112.2|1111.8|1111.8|1111.4|0
1631874270000|2021-09-17 10:24:30|1112|1111.8|1112|1111.6|1112|1111.8|1112|1111.6|0
1631874280000|2021-09-17 10:24:40|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.6|0
1631874290000|2021-09-17 10:24:50|1112.4|1112|1112.4|1112|1112.6|1112.2|1112.2|1111.8|0
1631874300000|2021-09-17 10:25:00|1112.2|1111.8|1111.6|1111.2|1112.4|1111.8|1111.4|1111|0
1631874310000|2021-09-17 10:25:10|1111.4|1111|1111.6|1111.4|1111.6|1111.4|1111.4|1111|0
1631874320000|2021-09-17 10:25:20|1111.8|1111.6|1111|1110.6|1112|1111.6|1110.8|1110.4|0
1631874330000|2021-09-17 10:25:30|1111.2|1110.4|1111|1110.4|1111.2|1110.6|1110.6|1110|0
1631874340000|2021-09-17 10:25:40|1110.8|1110.6|1111.4|1110.8|1111.4|1110.8|1110.8|1110.4|0
1631874350000|2021-09-17 10:25:50|1111.2|1111|1111|1110.8|1111.4|1111|1111|1110.6|0
1631874360000|2021-09-17 10:26:00|1110.8|1110.6|1111.2|1111|1111.4|1111|1110.8|1110.4|0
1631874370000|2021-09-17 10:26:10|1111|1110.6|1111|1110.4|1111.2|1110.6|1110.8|1110.4|0
1631874380000|2021-09-17 10:26:20|1110.8|1110.2|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|0
1631874390000|2021-09-17 10:26:30|1110.4|1110|1110.8|1110.4|1111|1110.6|1110.4|1109.8|0
1631874400000|2021-09-17 10:26:40|1110.6|1110.2|1110.8|1110.4|1111|1110.4|1110.6|1110.2|0
1631874410000|2021-09-17 10:26:50|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|0
1631874420000|2021-09-17 10:27:00|1111.2|1110.8|1111.8|1111.4|1111.8|1111.4|1111.2|1110.6|0
1631874430000|2021-09-17 10:27:10|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1110.8|1110.2|0
1631874440000|2021-09-17 10:27:20|1111.2|1110.8|1111.8|1111.4|1111.8|1111.6|1111.2|1110.8|0
1631874450000|2021-09-17 10:27:30||1111.6||1111.4||1111.6||1111.4|0
1631874460000|2021-09-17 10:27:40||1111.6||1111.4||1111.6||1111.4|0
1631874470000|2021-09-17 10:27:50|1112|1111.2|1111.8|1111.4|1112.2|1111.8|1111.8|1111.2|0
1631874480000|2021-09-17 10:28:00|1111.6|1111.2|1111.4|1111|1111.8|1111.4|1111.4|1110.8|0
1631874490000|2021-09-17 10:28:10|1111.2|1111.2|1111.6|1111.2|1111.6|1111.2|1111.2|1110.6|0
1631874500000|2021-09-17 10:28:20|1111.8|1111.4|1112.2|1111.8|1112.2|1111.8|1111.8|1111.4|0
1631874510000|2021-09-17 10:28:30|1112.4|1112|1112.8|1112.2|1112.8|1112.2|1112.2|1111.8|0
1631874520000|2021-09-17 10:28:40|1112.6|1112|1112.6|1112.2|1112.8|1112.2|1112.4|1111.8|0
1631874530000|2021-09-17 10:28:50|1112.8|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.2|0
1631874540000|2021-09-17 10:29:00|1112.8|1112.2|1112.6|1112.2|1112.8|1112.2|1112.6|1112.2|0
1631874550000|2021-09-17 10:29:10|1112.8|1112.4|1113|1112.4|1113|1112.6|1112.8|1112.4|0
1631874560000|2021-09-17 10:29:20|1113.2|1112.6|1113|1112.6|1113.2|1112.8|1113|1112.6|0
1631874570000|2021-09-17 10:29:30|1113.2|1112.4|1112.8|1112.4|1113.2|1112.4|1112.8|1112.4|0
1631874580000|2021-09-17 10:29:40|1112.6|1112.2|1112.8|1112.6|1112.8|1112.6|1112.6|1112.2|0
1631874590000|2021-09-17 10:29:50|1113|1112.8|1113.4|1113.2|1113.6|1113.2|1113|1112.8|0
1631874600000|2021-09-17 10:30:00|1113.6|1113|1113|1112.6|1113.6|1113.2|1113|1112.6|0
1631874610000|2021-09-17 10:30:10|1113.2|1112.8|1113.2|1112.6|1113.4|1112.8|1113|1112.6|0
1631874620000|2021-09-17 10:30:20|1113.4|1112.8|1113.4|1113|1113.4|1113.2|1113.4|1112.8|0
1631874630000|2021-09-17 10:30:30||1113.2||1113.2||1113.2||1113|0
1631874640000|2021-09-17 10:30:40|1113.6|1113.4|1114.2|1113.6|1114.2|1113.8|1113.6|1113.2|0
1631874650000|2021-09-17 10:30:50|1114|1113.8|1114.2|1113.8|1114.4|1113.8|1114|1113.6|0
1631874660000|2021-09-17 10:31:00|1114|1113.6|1114.2|1113.6|1114.2|1113.8|1113.8|1113.6|0
1631874670000|2021-09-17 10:31:10|1114|1113.4|1113.6|1113.2|1114|1113.4|1113.6|1113.2|0
1631874680000|2021-09-17 10:31:20|1113.8|1113|1113.6|1113.2|1113.8|1113.2|1113.6|1113|0
1631874690000|2021-09-17 10:31:30|1113.8|1113|1113.4|1113|1113.8|1113.2|1113.2|1112.8|0
1631874700000|2021-09-17 10:31:40|1113.2||1113.4||1113.4||1113.2||0
1631874710000|2021-09-17 10:31:50|1113.2|1112.8|1113|1112.6|1113.2|1113|1113|1112.4|0
1631874720000|2021-09-17 10:32:00|1113.2|1112.4|1113|1112.6|1113.2|1113|1113|1112.4|0
1631874730000|2021-09-17 10:32:10|1112.8||1112.8||1113||1112.8||0
1631874740000|2021-09-17 10:32:20|1112.6|1112.4|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|0
1631874750000|2021-09-17 10:32:30||1112.6||1112.4||1112.6||1112.4|0
1631874760000|2021-09-17 10:32:40||1112.6||1112.4||1112.6||1112.4|0
1631874770000|2021-09-17 10:32:50|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|0
1631874780000|2021-09-17 10:33:00|1113|1112.6|1112.6|1112.4|1113|1112.6|1112.6|1112.4|0
1631874790000|2021-09-17 10:33:10|1112.8|1112.6|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|0
1631874800000|2021-09-17 10:33:20|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|0
1631874810000|2021-09-17 10:33:30|1112.6|1112.2|1112.8|1112.2|1112.8|1112.4|1112.6|1112.2|0
1631874820000|2021-09-17 10:33:40|1112.6|1112.4|1112.4|1112|1112.6|1112.4|1112.4|1112|0
1631874830000|2021-09-17 10:33:50|1112.2|1111.8|1112.4|1112|1112.4|1112|1112|1111.8|0
1631874840000|2021-09-17 10:34:00|1112.6|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112.2|0
1631874850000|2021-09-17 10:34:10|1112.6|1112.4|1112.8|1112.6|1112.8|1112.6|1112.6|1112.2|0
1631874860000|2021-09-17 10:34:20|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1631874870000|2021-09-17 10:34:30|1113.4|1113|1113.2|1112.8|1113.4|1113.2|1113.2|1112.8|0
1631874880000|2021-09-17 10:34:40|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1631874890000|2021-09-17 10:34:50|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1631874900000|2021-09-17 10:35:00|1113.4|1113|1113.4|1113|1113.6|1113|1113.2|1112.8|0
1631874910000|2021-09-17 10:35:10|1113.2|1112.8|1113.2|1112.6|1113.2|1112.8|1112.8|1112.4|0
1631874920000|2021-09-17 10:35:20|1113|1112.8|1113.2|1112.8|1113.2|1113|1113|1112.8|0
1631874930000|2021-09-17 10:35:30|1113.4|1112.6|1113|1112.6|1113.4|1112.6|1112.8|1112.4|0
1631874940000|2021-09-17 10:35:40|1113.2|1112.4|1113.2|1112.8|1113.4|1112.8|1113.2|1112.4|0
1631874950000|2021-09-17 10:35:50|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1631874960000|2021-09-17 10:36:00|1113||1113||1113.2||1113||0
1631874970000|2021-09-17 10:36:10|1112.8|1112.6|1112.6|1112.2|1113|1112.8|1112.4|1112|0
1631874980000|2021-09-17 10:36:20||1112.4||1112.2||1112.4||1112.2|0
1631874990000|2021-09-17 10:36:30|1112.4|1112|1112.6|1112|1112.6|1112.2|1112.2|1111.8|0
1631875000000|2021-09-17 10:36:40|1112.8|1112.2|1112.6|1112.2|1112.8|1112.4|1112.4|1112|0
1631875010000|2021-09-17 10:36:50|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1631875020000|2021-09-17 10:37:00|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.2|0
1631875030000|2021-09-17 10:37:10|1113|1112.6|1112.8|1112.2|1113|1112.6|1112.8|1112.2|0
1631875040000|2021-09-17 10:37:20|1113|1112.4|1112.6|1112.4|1113|1112.6|1112.6|1112.2|0
1631875050000|2021-09-17 10:37:30|1112.8|1112.6|1112.6|1112|1113|1112.8|1112.4|1112|0
1631875060000|2021-09-17 10:37:40|1112.8|1112.2|1112.6|1112|1112.8|1112.4|1112.4|1112|0
1631875070000|2021-09-17 10:37:50||1112.2||1112.2||1112.4||1112.2|0
1631875080000|2021-09-17 10:38:00|1112.8|1112.4|1112.6|1112.2|1112.8|1112.6|1112.4|1112|0
1631875090000|2021-09-17 10:38:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1631875100000|2021-09-17 10:38:20||1112.6||1112.4||1112.6||1112.4|0
1631875110000|2021-09-17 10:38:30|1113|1112.6|1113.2|1112.8|1113.4|1113|1113|1112.4|0
1631875120000|2021-09-17 10:38:40|1113|1112.6|1113.4|1113|1113.4|1113|1113|1112.4|0
1631875130000|2021-09-17 10:38:50|1113.2|1112.8|1113.4|1113|1113.4|1113|1113|1112.6|0
1631875140000|2021-09-17 10:39:00|1113.2|1112.8|1113.2|1112.6|1113.2|1112.8|1113|1112.6|0
1631875150000|2021-09-17 10:39:10|1113|1112.8|1113|1112.6|1113|1112.8|1112.8|1112.6|0
1631875170000|2021-09-17 10:39:30|1113.2|1112.8|1113.4|1112.8|1113.4|1113|1113.2|1112.6|0
1631875180000|2021-09-17 10:39:40|1113.2|1113|1113.2|1112.8|1113.2|1113|1113.2|1112.6|0
1631875190000|2021-09-17 10:39:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1112.8|0
1631875200000|2021-09-17 10:40:00|1113.2|1112.8|1113.2|1113|1113.4|1113|1113|1112.8|0
1631875210000|2021-09-17 10:40:10|1113|1112.8|1113.8|1113.4|1113.8|1113.4|1113|1112.8|0
1631875230000|2021-09-17 10:40:30|1113.6||1113.8||1113.8||1113.6||0
1631875240000|2021-09-17 10:40:40|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1631875250000|2021-09-17 10:40:50|1113.2|1112.8|1113|1112.6|1113.2|1113|1113|1112.6|0
1631875260000|2021-09-17 10:41:00|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.6|0
1631875270000|2021-09-17 10:41:10|1113||1113.2||1113.2||1113||0
1631875280000|2021-09-17 10:41:20|1113||1113.2||1113.2||1113||0
1631875290000|2021-09-17 10:41:30|1113|1112.6|1113|1112.8|1113|1112.8|1112.8|1112.6|0
1631875300000|2021-09-17 10:41:40|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.4|0
1631875310000|2021-09-17 10:41:50|1112.8|1112.8|1113.2|1112.6|1113.2|1112.8|1112.8|1112.6|0
1631875320000|2021-09-17 10:42:00|1113|1112.4|1112.8|1112.4|1113|1112.4|1112.8|1112.2|0
1631875330000|2021-09-17 10:42:10|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1631875340000|2021-09-17 10:42:20|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1631875350000|2021-09-17 10:42:30|1112.4|1112.4|1112.8|1112.4|1112.8|1112.4|1112.4|1112.4|0
1631875360000|2021-09-17 10:42:40|1113|1112.6|1113|1112.6|1113.2|1112.8|1113|1112.4|0
1631875370000|2021-09-17 10:42:50||1112.4||1112.6||1112.6||1112.4|0
1631875380000|2021-09-17 10:43:00|1112.8||1113||1113||1112.8||0
1631875390000|2021-09-17 10:43:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|0
1631875400000|2021-09-17 10:43:20|1112.6|1112.6|1113|1112.4|1113|1112.6|1112.6|1112.4|0
1631875410000|2021-09-17 10:43:30|1112.8||1112.8||1112.8||1112.6||0
1631875420000|2021-09-17 10:43:40|1113|1112.6|1113.6|1113|1113.6|1113|1113|1112.6|0
1631875430000|2021-09-17 10:43:50|1113.4||1113.4||1113.4||1113.4||0
1631875440000|2021-09-17 10:44:00|1113.2|1112.8|1113.2|1113|1113.4|1113|1113|1112.8|0
1631875460000|2021-09-17 10:44:20||1112.8||1112.8||1112.8||1112.8|0
1631875470000|2021-09-17 10:44:30|1113|1113|1113.6|1113.2|1113.6|1113.2|1113|1113|0
1631875480000|2021-09-17 10:44:40|1113.4|1113|1113.6|1113|1113.6|1113|1113.4|1113|0
1631875500000|2021-09-17 10:45:00|1113.4|1113.2|1113|1112.6|1113.4|1113.2|1113|1112.6|0
1631875510000|2021-09-17 10:45:10|1112.8|1112.4|1113.2|1112.8|1113.2|1113|1112.6|1112.2|0
1631875520000|2021-09-17 10:45:20|1113.4|1113|1113.2|1112.8|1113.8|1113.4|1113.2|1112.6|0
1631875530000|2021-09-17 10:45:30|1113.4|1112.6|1113.4|1112.8|1113.4|1112.8|1113.4|1112.6|0
1631875540000|2021-09-17 10:45:40|1113.2|1112.6|1113.8|1113.4|1113.8|1113.4|1113|1112.6|0
1631875550000|2021-09-17 10:45:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.6|1113.6|1113.2|0
1631875560000|2021-09-17 10:46:00||1113.4||1113.4||1113.4||1113.2|0
1631875570000|2021-09-17 10:46:10|1113.8|1113.6|1114|1113.4|1114|1113.6|1113.8|1113.4|0
1631875580000|2021-09-17 10:46:20|1113.8||1113.8||1113.8||1113.8||0
1631875590000|2021-09-17 10:46:30|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1631875600000|2021-09-17 10:46:40|1114||1114||1114||1113.6||0
1631875610000|2021-09-17 10:46:50|1114.2|1113.6|1114.4|1114|1114.4|1114|1114.2|1113.4|0
1631875620000|2021-09-17 10:47:00|1114.2|1113.8|1114.6|1114.2|1114.6|1114.2|1114.2|1113.8|0
1631875630000|2021-09-17 10:47:10|1114.8|1114|1114.8|1114.4|1114.8|1114.6|1114.6|1114|0
1631875640000|2021-09-17 10:47:20|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.4|0
1631875660000|2021-09-17 10:47:40|1115.4|1115|1115.8|1115.4|1115.8|1115.4|1115.2|1114.8|0
1631875670000|2021-09-17 10:47:50|1116|1115.6|1115.8|1115.2|1116.2|1115.8|1115.6|1115.2|0
1631875680000|2021-09-17 10:48:00|1115.6|1115|1115.2|1114.8|1115.6|1115.2|1115|1114.6|0
1631875690000|2021-09-17 10:48:10|1115.4|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|0
1631875710000|2021-09-17 10:48:30|1115|1114.6|1114.8|1114.4|1115.2|1114.6|1114.8|1114.4|0
1631875720000|2021-09-17 10:48:40||1114.6||1114.2||1114.6||1114.2|0
1631875730000|2021-09-17 10:48:50||1114.4||1114.4||1114.6||1114.2|0
1631875740000|2021-09-17 10:49:00|1114.6|1114.2|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|0
1631875750000|2021-09-17 10:49:10|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|0
1631875760000|2021-09-17 10:49:20||1114.6||1114.4||1114.6||1114.4|0
1631875770000|2021-09-17 10:49:30|1115|1114.6|1115.4|1115|1115.6|1115|1115|1114.6|0
1631875780000|2021-09-17 10:49:40|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1631875790000|2021-09-17 10:49:50|1115.4|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115.2|0
1631875800000|2021-09-17 10:50:00|1115.4|1115|1114.8|1114.6|1115.6|1115|1114.8|1114.6|0
1631875810000|2021-09-17 10:50:10|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.6|0
1631875820000|2021-09-17 10:50:20|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1115|0
1631875830000|2021-09-17 10:50:30|1115.6|1114.8|1115.4|1115|1115.6|1115|1115.2|1114.8|0
1631875840000|2021-09-17 10:50:40|1115.6||1115.4||1115.6||1115.4||0
1631875850000|2021-09-17 10:50:50|1115.2|1114.8|1115.4|1115|1115.6|1115.2|1115.2|1114.8|0
1631875860000|2021-09-17 10:51:00|1115.2||1115.4||1115.4||1115.2||0
1631875880000|2021-09-17 10:51:20|1115.2|1114.8|1114.8|1114.6|1115.2|1114.8|1114.8|1114.6|0
1631875890000|2021-09-17 10:51:30|1115|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|0
1631875900000|2021-09-17 10:51:40|1115.2|1114.8|1115.2|1114.8|1115.2|1115|1115.2|1114.8|0
1631875920000|2021-09-17 10:52:00|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|0
1631875930000|2021-09-17 10:52:10|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|0
1631875940000|2021-09-17 10:52:20|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.4|1114|0
1631875950000|2021-09-17 10:52:30|1114.4||1114.4||1114.4||1114.4||0
1631875960000|2021-09-17 10:52:40|1114.2|1113.8|1114.2|1113.6|1114.2|1113.8|1114|1113.6|0
1631875970000|2021-09-17 10:52:50|1114||1114||1114.2||1114||0
1631875980000|2021-09-17 10:53:00|1114.2|1113.8|1113.6|1113.4|1114.4|1114|1113.6|1113.2|0
1631875990000|2021-09-17 10:53:10|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|0
1631876000000|2021-09-17 10:53:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1631876010000|2021-09-17 10:53:30|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1631876020000|2021-09-17 10:53:40|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|0
1631876030000|2021-09-17 10:53:50|1114||1114.2||1114.2||1114||0
1631876040000|2021-09-17 10:54:00|1114|1113.6|1113.6|1113|1114.2|1113.6|1113.6|1113|0
1631876050000|2021-09-17 10:54:10|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|0
1631876060000|2021-09-17 10:54:20||1113.4||1113.4||1113.4||1113.4|0
1631876070000|2021-09-17 10:54:30||1113.2||1113.4||1113.4||1113.2|0
1631876080000|2021-09-17 10:54:40|1113.8|1113.6|1114|1113.6|1114.2|1113.6|1113.8|1113.6|0
1631876100000|2021-09-17 10:55:00|1113.8|1113.4|1114|1113.6|1114.2|1113.6|1113.8|1113.4|0
1631876110000|2021-09-17 10:55:10|1114.2|1113.4|1114.2|1113.8|1114.2|1113.8|1114.2|1113.4|0
1631876130000|2021-09-17 10:55:30|1114|1113.6|1114.2|1113.6|1114.2|1113.6|1114|1113.4|0
1631876150000|2021-09-17 10:55:50|1114|1113.4|1113.6|1113|1114|1113.4|1113.6|1113|0
1631876160000|2021-09-17 10:56:00|1113.4|1113.2|1113.4|1113.2|1113.8|1113.2|1113.4|1113|0
1631876170000|2021-09-17 10:56:10|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1113.6|1113.2|0
1631876180000|2021-09-17 10:56:20|1113.8|1113.6|1113.8|1113.4|1114|1113.6|1113.6|1113.4|0
1631876190000|2021-09-17 10:56:30|1113.6||1113.8||1113.8||1113.6||0
1631876200000|2021-09-17 10:56:40|1113.6|1113.6|1113.8|1113.6|1113.8|1113.6|1113.6|1113.6|0
1631876210000|2021-09-17 10:56:50|1114|1113.8|1114.4|1113.8|1114.4|1113.8|1114|1113.6|0
1631876220000|2021-09-17 10:57:00|1114.6|1114|1114.8|1114.4|1114.8|1114.4|1114.2|1113.8|0
1631876230000|2021-09-17 10:57:10|1114.6|1114.2|1114.4|1114|1114.8|1114.2|1114.4|1114|0
1631876240000|2021-09-17 10:57:20|1114.6|1114.2|1115|1114.4|1115|1114.4|1114.4|1114|0
1631876250000|2021-09-17 10:57:30|1115.2|1114.6|1115.2|1114.8|1115.4|1115|1115.2|1114.4|0
1631876260000|2021-09-17 10:57:40|1115||1115.2||1115.2||1115||0
1631876270000|2021-09-17 10:57:50|1115||1115.2||1115.2||1115||0
1631876280000|2021-09-17 10:58:00|1115|1115|1115|1114.8|1115.2|1115|1115|1114.8|0
1631876290000|2021-09-17 10:58:10|1114.8|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.4|0
1631876300000|2021-09-17 10:58:20||1114.8||1114.8||1114.8||1114.6|0
1631876310000|2021-09-17 10:58:30|1114.8|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.6|0
1631876320000|2021-09-17 10:58:40|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1631876330000|2021-09-17 10:58:50|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115|0
1631876340000|2021-09-17 10:59:00|1115.4|1115|1115.6|1115|1115.6|1115.2|1115.4|1115|0
1631876350000|2021-09-17 10:59:10||1115.2||1115.2||1115.2||1115|0
1631876360000|2021-09-17 10:59:20|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.8|1115.4|0
1631876370000|2021-09-17 10:59:30|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.8|1115.4|0
1631876380000|2021-09-17 10:59:40|1115.8||1116||1116||1115.8||0
1631876390000|2021-09-17 10:59:50|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1631876400000|2021-09-17 11:00:00|1115.8|1115.6|1115.6|1115.2|1116.2|1115.8|1115.6|1115.2|8643
1631876700000|2021-09-17 11:05:00|1117.4|1116.6|1114.8|1114|1117.4|1116.6|1114.8|1114|14858
1631876710000|2021-09-17 11:05:10|1114.6|1114.4|1116.8|1116.2|1117.6|1117|1114.2|1113.4|79232
1631876720000|2021-09-17 11:05:20|1116.6|1116|1116.6|1116.4|1117.2|1117|1116.2|1116|4039
1631876730000|2021-09-17 11:05:30|1116.4|1116.2|1116.4|1115.8|1116.6|1116.2|1116|1115.6|8109
1631876740000|2021-09-17 11:05:40|1116.2|1115.6|1115.8|1115.6|1116.2|1115.8|1115.6|1115.2|2595
1631876750000|2021-09-17 11:05:50|1116|1115.4|1115.8|1115.6|1116.2|1115.8|1115.6|1115.4|21
1631876760000|2021-09-17 11:06:00|1116|1115.8|1116|1115.6|1116|1115.8|1115.8|1115.6|555
1631876770000|2021-09-17 11:06:10|1115.8||1115.8||1115.8||1115.8||0
1631876790000|2021-09-17 11:06:30|1115.6|1115.4|1115|1114.6|1115.6|1115.4|1115|1114.6|940
1631876800000|2021-09-17 11:06:40|1114.8|1114.4|1114.6|1114.4|1114.8|1114.4|1114.6|1114.2|721
1631876810000|2021-09-17 11:06:50|1114.4|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114.2|631
1631876820000|2021-09-17 11:07:00|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.4|1114.2|425
1631876830000|2021-09-17 11:07:10|1114.6|1114.2|1114.2|1114|1114.8|1114.4|1114.2|1113.8|398
1631876840000|2021-09-17 11:07:20|1114.4|1114.2|1114.6|1114.2|1114.6|1114.4|1114.4|1114.2|461
1631876850000|2021-09-17 11:07:30|1114.4|1114|1114|1113.8|1114.4|1114|1114|1113.6|703
1631876860000|2021-09-17 11:07:40|1114.2|1114|1114|1113.6|1114.6|1114.2|1114|1113.6|5169
1631876870000|2021-09-17 11:07:50|1113.8|1113.4|1114.4|1114|1114.4|1114|1113.8|1113.4|933
1631876880000|2021-09-17 11:08:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1631876890000|2021-09-17 11:08:10|1114.4|1114|1114|1113.8|1114.4|1114|1114|1113.6|817
1631876900000|2021-09-17 11:08:20|1114.2|1114|1114.4|1114|1114.4|1114|1114.2|1114|545
1631876910000|2021-09-17 11:08:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|0
1631876920000|2021-09-17 11:08:40|1114.4|1114|1114|1113.8|1114.4|1114|1114|1113.8|495
1631876930000|2021-09-17 11:08:50|1114.2|1114|1114|1113.6|1114.4|1114|1114|1113.6|455
1631876940000|2021-09-17 11:09:00|1113.8|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.6|890
1631876960000|2021-09-17 11:09:20|1113.8|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.6|458
1631877000000|2021-09-17 11:10:00|1113.8|1113.4|1113.2|1113|1113.8|1113.4|1113.2|1113|14033
1631877010000|2021-09-17 11:10:10|1113|1112.8|1113|1112.8|1113|1112.8|1113|1112.8|740
1631877020000|2021-09-17 11:10:20|1113.2|1113|1113.4|1113|1113.6|1113.2|1113.2|1113|450
1631877030000|2021-09-17 11:10:30|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1631877040000|2021-09-17 11:10:40|1113.2|1113.2|1113.2|1113|1113.2|1113.2|1113.2|1112.8|0
1631877050000|2021-09-17 11:10:50||1112.8||1113||1113||1112.8|0
1631877060000|2021-09-17 11:11:00|1113.4|1112.8|1113.4|1113|1113.4|1113.2|1113.4|1112.8|655
1631877070000|2021-09-17 11:11:10|1113.2|1113.2|1113.2|1113|1113.4|1113.2|1113.2|1112.8|2058
1631877080000|2021-09-17 11:11:20|1113.4|1113.2|1112.8|1112.6|1113.4|1113.2|1112.8|1112.4|1730
1631877090000|2021-09-17 11:11:30|1113|1112.8|1112.8|1112.4|1113|1112.8|1112.6|1112.2|1774
1631877100000|2021-09-17 11:11:40|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1631877110000|2021-09-17 11:11:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1631877120000|2021-09-17 11:12:00|1113.6|1113.2|1113.8|1113.4|1114|1113.4|1113.6|1113.2|16
1631877130000|2021-09-17 11:12:10|1114||1114||1114||1114||0
1631877140000|2021-09-17 11:12:20|1113.8|1113.2|1113.6|1113.2|1113.8|1113.2|1113.4|1113.2|0
1631877150000|2021-09-17 11:12:30|1113.4||1113.4||1113.4||1113.4||0
1631877160000|2021-09-17 11:12:40|1113.6|1113|1113.6|1113.2|1113.6|1113.4|1113.6|1113|280
1631877180000|2021-09-17 11:13:00|1113.4|1113|1113.2|1112.8|1113.4|1113.2|1113|1112.6|20039
1631877190000|2021-09-17 11:13:10|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1631877200000|2021-09-17 11:13:20|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|1916
1631877210000|2021-09-17 11:13:30|1113.4|1113|1113.2|1112.8|1113.4|1113|1113|1112.6|2544
1631877220000|2021-09-17 11:13:40|1113|1112.6|1113|1112.4|1113|1112.6|1112.8|1112.4|43
1631877230000|2021-09-17 11:13:50|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|19
1631877240000|2021-09-17 11:14:00|1112.6|1112.2|1112.4|1112|1112.8|1112.4|1112.4|1112|5
1631877250000|2021-09-17 11:14:10|1112.2|1112.2|1112.4|1111.8|1112.4|1112.2|1112.2|1111.8|700
1631877260000|2021-09-17 11:14:20|1112.2|1112|1112|1111.6|1112.4|1112|1112|1111.4|713
1631877270000|2021-09-17 11:14:30|1112.2|1111.8|1112.2|1111.6|1112.2|1111.8|1112|1111.4|0
1631877280000|2021-09-17 11:14:40||1111.8||1111.8||1111.8||1111.8|0
1631877300000|2021-09-17 11:15:00|1112.4|1112|1113.6|1113.2|1113.6|1113.2|1112.4|1112|2338
1631877310000|2021-09-17 11:15:10|1113.4|1113|1113.2|1112.8|1113.4|1113|1113|1112.6|5
1631877320000|2021-09-17 11:15:20|1113|1112.6|1113|1112.6|1113|1112.8|1112.8|1112.4|0
1631877330000|2021-09-17 11:15:30|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.4|0
1631877350000|2021-09-17 11:15:50|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|0
1631877360000|2021-09-17 11:16:00|1112.6|1112.2|1112.4|1112.2|1112.8|1112.4|1112.4|1112|0
1631877370000|2021-09-17 11:16:10|1112.2|1112|1113|1112.6|1113|1112.6|1112.2|1111.8|752
1631877380000|2021-09-17 11:16:20||1112.4||1112.6||1112.6||1112.4|0
1631877390000|2021-09-17 11:16:30|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|0
1631877400000|2021-09-17 11:16:40|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.6|0
1631877410000|2021-09-17 11:16:50|1113.2|1112.8|1113.4|1113.2|1113.8|1113.4|1113.2|1112.6|724
1631877420000|2021-09-17 11:17:00|1113.6|1113|1113.4|1113|1113.6|1113|1113.2|1113|0
1631877430000|2021-09-17 11:17:10|1113.2|1112.8|1113.2|1113|1113.2|1113|1113.2|1112.8|500
1631877440000|2021-09-17 11:17:20|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113|9
1631877450000|2021-09-17 11:17:30|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|37
1631877470000|2021-09-17 11:17:50|1113.2|1113.2|1113.2|1112.8|1113.4|1113.2|1113.2|1112.8|0
1631877480000|2021-09-17 11:18:00|1113.4|1113|1113.4|1113|1113.6|1113.2|1113.4|1113|286
1631877490000|2021-09-17 11:18:10|1113.2|1112.8|1112.8|1112.4|1113.2|1113|1112.8|1112.4|2081
1631877500000|2021-09-17 11:18:20|1112.6|1112.2|1112.6|1112.2|1112.6|1112.6|1112.4|1112.2|8496
1631877510000|2021-09-17 11:18:30|1112.8|1112.4|1112.8|1112.2|1112.8|1112.4|1112.8|1112.2|1178
1631877520000|2021-09-17 11:18:40||1112.4||1112.4||1112.4||1112.4|0
1631877530000|2021-09-17 11:18:50|1113|1112.6|1113.6|1113|1113.6|1113.2|1112.8|1112.6|7185
1631877540000|2021-09-17 11:19:00|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.4|1113|0
1631877550000|2021-09-17 11:19:10|1113.2|1113|1114|1113.6|1114.2|1113.8|1113.2|1113|77
1631877560000|2021-09-17 11:19:20|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|767
1631877570000|2021-09-17 11:19:30|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|2491
1631877580000|2021-09-17 11:19:40|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|864
1631877590000|2021-09-17 11:19:50||1114.2||1114||1114.2||1114|22
1631877600000|2021-09-17 11:20:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|798
1631877610000|2021-09-17 11:20:10|1114.4||1114.6||1114.6||1114.4||0
1631877620000|2021-09-17 11:20:20|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|1000
1631877630000|2021-09-17 11:20:30|1114.8|1114.4|1114.8|1114.4|1114.8|1114.6|1114.6|1114.4|5925
1631877650000|2021-09-17 11:20:50||1114.6||1114.6||1114.6||1114.6|0
1631877660000|2021-09-17 11:21:00|1115|1114.8|1115.2|1114.6|1115.2|1114.8|1114.8|1114.6|4523
1631877670000|2021-09-17 11:21:10|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.6|0
1631877720000|2021-09-17 11:22:00|1115.4|1115|1116|1115.6|1116|1115.6|1115.4|1115|4277
1631877730000|2021-09-17 11:22:10|1115.8|1115.4|1116|1115.6|1116.2|1116|1115.8|1115.4|10000
1631877740000|2021-09-17 11:22:20|1116.2|1116|1116.2|1116|1116.2|1116|1116.2|1116|8367
1631877750000|2021-09-17 11:22:30|1116|1115.8|1115.6|1115.2|1116|1115.8|1115.4|1115|2826
1631877760000|2021-09-17 11:22:40|1115.8|1115.6|1115.8|1115.6|1115.8|1115.6|1115.8|1115.6|4422
1631877770000|2021-09-17 11:22:50|1116|1115.8|1116.2|1115.8|1116.2|1115.8|1115.8|1115.8|3049
1631877780000|2021-09-17 11:23:00|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.6|1115.4|7834
1631877790000|2021-09-17 11:23:10|1116|1115.8|1115.8|1115.4|1116|1115.8|1115.8|1115.4|5000
1631877800000|2021-09-17 11:23:20|1116|1115.6|1116.4|1116|1116.4|1116|1116|1115.6|364
1631877810000|2021-09-17 11:23:30|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|0
1631877820000|2021-09-17 11:23:40|1116.4|1116|1116.4|1116|1116.4|1116|1116.2|1116|0
1631877840000|2021-09-17 11:24:00|1116.2|1115.8|1115.8|1115.6|1116.2|1115.8|1115.8|1115.4|10412
1631877850000|2021-09-17 11:24:10|1116||1116||1116.2||1115.8||2939
1631877860000|2021-09-17 11:24:20|1116.2|1116|1116.6|1116.4|1116.6|1116.4|1116.2|1115.6|2915
1631877870000|2021-09-17 11:24:30|1116.4|1116.2|1116.2|1115.8|1116.4|1116.2|1116|1115.8|1387
1631877880000|2021-09-17 11:24:40|1116|1115.6|1116|1115.8|1116|1115.8|1115.8|1115.6|1157
1631877890000|2021-09-17 11:24:50|||||||||2094
1631877900000|2021-09-17 11:25:00|1116.2|1116|1116|1115.8|1116.4|1116|1116|1115.8|557
1631877910000|2021-09-17 11:25:10|1115.8|1115.6|1115.8|1115.6|1116|1115.8|1115.8|1115.6|7631
1631877920000|2021-09-17 11:25:20|1115.6|1115.4|1115.4|1115|1115.6|1115.4|1115.2|1115|14126
1631877930000|2021-09-17 11:25:30|1115.2|1115.2|1115.2|1115|1115.2|1115.2|1115.2|1115|9190
1631877940000|2021-09-17 11:25:40|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|2200
1631877950000|2021-09-17 11:25:50|1115.4|1115|1115.2|1114.8|1115.6|1115.2|1115.2|1114.8|1414
1631877960000|2021-09-17 11:26:00|1115.4|1115|1114.4|1114|1115.4|1115|1114.4|1114|9600
1631877970000|2021-09-17 11:26:10|1114.6|1114.2|1114.2|1113.8|1114.6|1114.2|1114.2|1113.8|591
1631877980000|2021-09-17 11:26:20|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|500
1631877990000|2021-09-17 11:26:30||1114.4||1114.2||1114.4||1114.2|0
1631878000000|2021-09-17 11:26:40|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.4|802
1631878010000|2021-09-17 11:26:50|1115|1114.6|1115|1114.6|1115|1114.8|1115|1114.4|0
1631878020000|2021-09-17 11:27:00||1114.8||1114.6||1114.8||1114.6|0
1631878030000|2021-09-17 11:27:10|1115.2|1114.8|1115.2|1114.8|1115.4|1115|1115|1114.6|286
1631878040000|2021-09-17 11:27:20|1115|1114.6|1114.6|1114.4|1115|1114.6|1114.6|1114.4|473
1631878050000|2021-09-17 11:27:30|1114.8|1114.6|1115.4|1115|1115.4|1115|1114.8|1114.6|286
1631878060000|2021-09-17 11:27:40|1115.6|1115.2|1115.2|1114.8|1115.6|1115.2|1115.2|1114.8|0
1631878070000|2021-09-17 11:27:50|1115|1114.6|1115.4|1115|1115.4|1115|1115|1114.6|0
1631878080000|2021-09-17 11:28:00|1115.6|1115.2|1115.2|1114.8|1115.6|1115.2|1115.2|1114.8|0
1631878090000|2021-09-17 11:28:10|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|458
1631878100000|2021-09-17 11:28:20|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|0
1631878110000|2021-09-17 11:28:30|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1631878120000|2021-09-17 11:28:40|1115.2|1114.8|1115.6|1115.2|1115.6|1115.2|1115.2|1114.8|286
1631878130000|2021-09-17 11:28:50|1115.4|1115|1113.8|1113.6|1115.4|1115|1113.8|1113.4|70994
1631878140000|2021-09-17 11:29:00|1114|1113.4|1114|1113.6|1114.2|1113.8|1113.6|1113.2|1554
1631878150000|2021-09-17 11:29:10|1114.2|1113.8|1114.4|1113.8|1114.4|1113.8|1114|1113.4|500
1631878160000|2021-09-17 11:29:20|1114.2||1114.2||1114.2||1114.2||0
1631878170000|2021-09-17 11:29:30|1114|1113.6|1114|1113.6|1114|1113.8|1113.8|1113.6|0
1631878180000|2021-09-17 11:29:40|1113.8|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.6|527
1631878190000|2021-09-17 11:29:50|1114.2|1113.8|1114|1113.6|1114.6|1114.2|1113.8|1113.4|2561
1631878200000|2021-09-17 11:30:00|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.4|0
1631878210000|2021-09-17 11:30:10|1113.8|1113.4|1112.8|1112.4|1113.8|1113.4|1112.4|1112.2|0
1631878220000|2021-09-17 11:30:20|1113|1112.2|1112.6|1112.2|1113|1112.2|1112.6|1112.2|0
1631878230000|2021-09-17 11:30:30|1112.8|1112.4|1113.4|1113|1113.6|1113.2|1112.6|1112.2|0
1631878240000|2021-09-17 11:30:40|1113.6|1113.2|1114.2|1113.8|1114.2|1113.8|1113.6|1113.2|0
1631878250000|2021-09-17 11:30:50|1114.4|1114|1114|1113.6|1114.6|1114|1114|1113.6|0
1631878260000|2021-09-17 11:31:00|1113.8|1113.4|1114|1113.4|1114|1113.8|1113.8|1113.4|0
1631878270000|2021-09-17 11:31:10||1113.6||1113.8||1113.8||1113.6|0
1631878280000|2021-09-17 11:31:20|1114.2|1114|1114.2|1113.8|1114.4|1114|1114|1113.8|0
1631878290000|2021-09-17 11:31:30|1114.4|1114|1114|1113.4|1114.4|1114|1113.8|1113.4|0
1631878300000|2021-09-17 11:31:40||1113.6||1113.6||1113.6||1113.6|0
1631878310000|2021-09-17 11:31:50|1113.8|1113.4|1113.8|1113.2|1114|1113.6|1113.6|1113.2|0
1631878320000|2021-09-17 11:32:00|1113.6|1113.4|1114|1113.8|1114|1113.8|1113.6|1113.2|0
1631878330000|2021-09-17 11:32:10|1114.2|1113.6|1114|1113.4|1114.4|1113.8|1113.8|1113.4|0
1631878340000|2021-09-17 11:32:20|1114.2|1113.6|1114.2|1113.8|1114.4|1113.8|1114.2|1113.6|0
1631878350000|2021-09-17 11:32:30|1114.4|1114|1114.2|1113.8|1114.6|1114.2|1114.2|1113.6|0
1631878360000|2021-09-17 11:32:40|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1631878370000|2021-09-17 11:32:50||1113.6||1113.8||1114||1113.6|0
1631878380000|2021-09-17 11:33:00|1114.4|1114|1114.2|1113.8|1114.6|1114|1114.2|1113.8|0
1631878390000|2021-09-17 11:33:10|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1631878400000|2021-09-17 11:33:20|1114.2|1113.8|1114.6|1114|1114.6|1114.2|1114.2|1113.8|0
1631878410000|2021-09-17 11:33:30|1114.4|1113.8|1113.8|1113.4|1114.4|1113.8|1113.8|1113.4|0
1631878420000|2021-09-17 11:33:40|1114|1113.6|1113.6|1113|1114|1113.6|1113.2|1112.8|0
1631878430000|2021-09-17 11:33:50|1113.8|1113.2|1113.8|1113.6|1114.2|1113.8|1113.6|1113.2|0
1631878440000|2021-09-17 11:34:00|1114|1113.4|1113.6|1113|1114|1113.4|1113.4|1113|0
1631878450000|2021-09-17 11:34:10|1113.4|1112.8|1113.4|1112.8|1113.6|1113|1113.4|1112.8|0
1631878460000|2021-09-17 11:34:20|1113.2|1113|1113.2|1113|1113.2|1113.2|1113.2|1112.8|0
1631878470000|2021-09-17 11:34:30|1113.4||1113.4||1113.4||1113.4||0
1631878480000|2021-09-17 11:34:40|1113.6|1113.2|1113.8|1113.2|1113.8|1113.2|1113.6|1113.2|0
1631878500000|2021-09-17 11:35:00|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|0
1631878510000|2021-09-17 11:35:10|1113.6||1113.8||1113.8||1113.6||0
1631878520000|2021-09-17 11:35:20|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1631878530000|2021-09-17 11:35:30||1114||1113.8||1114||1113.8|0
1631878540000|2021-09-17 11:35:40|1114.4||1114.2||1114.4||1114.2||0
1631878550000|2021-09-17 11:35:50|1114|1114|1114.4|1114|1114.6|1114.2|1114|1113.8|0
1631878560000|2021-09-17 11:36:00|1114.6|1114.2|1114|1113.8|1114.6|1114.2|1114|1113.8|0
1631878570000|2021-09-17 11:36:10|1114.2|1113.6|1114|1113.6|1114.2|1113.8|1114|1113.6|0
1631878580000|2021-09-17 11:36:20|1113.8|1113.4|1114.2|1113.8|1114.2|1113.8|1113.6|1113.2|0
1631878590000|2021-09-17 11:36:30|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1631878600000|2021-09-17 11:36:40|1114.2|1114|1114.4|1113.8|1114.6|1114|1114.2|1113.8|0
1631878610000|2021-09-17 11:36:50|1114.2|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1631878620000|2021-09-17 11:37:00|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|0
1631878630000|2021-09-17 11:37:10|1114.2||1114.4||1114.4||1114.2||0
1631878640000|2021-09-17 11:37:20|1114.2|1114.2|1114.4|1114|1114.4|1114.2|1114.2|1114|0
1631878650000|2021-09-17 11:37:30|1114.2|1114.2|1115|1114.6|1115|1114.6|1114.2|1114.2|0
1631878660000|2021-09-17 11:37:40||1114.8||1114.6||1114.8||1114.6|0
1631878670000|2021-09-17 11:37:50|1115.2|1114.8|1115.2|1114.6|1115.4|1115|1115|1114.6|0
1631878680000|2021-09-17 11:38:00|1115|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1631878690000|2021-09-17 11:38:10|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1631878700000|2021-09-17 11:38:20|1114.8|1114.4|1114.6|1114.2|1114.8|1114.6|1114.6|1114.2|0
1631878710000|2021-09-17 11:38:30|1114.8|1114.4|1115.2|1114.8|1115.2|1114.8|1114.6|1114.4|0
1631878720000|2021-09-17 11:38:40|1115.4|1115|1115.6|1115|1115.6|1115|1115.4|1115|0
1631878730000|2021-09-17 11:38:50|1115.4|1114.8|1115|1114.6|1115.4|1115|1114.8|1114.4|0
1631878740000|2021-09-17 11:39:00|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.2|0
1631878750000|2021-09-17 11:39:10|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.2|1113.8|0
1631878760000|2021-09-17 11:39:20|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1114|1113.6|0
1631878770000|2021-09-17 11:39:30|1114|1114|1114.2|1113.8|1114.2|1114|1114|1113.6|0
1631878780000|2021-09-17 11:39:40|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|0
1631878790000|2021-09-17 11:39:50|1113.8|1113.4|1113.4|1113|1114|1113.4|1113.4|1113|0
1631878800000|2021-09-17 11:40:00|1113.6|1113.2|1113.6|1113.2|1113.8|1113.4|1113.4|1113|0
1631878810000|2021-09-17 11:40:10||1113.4||1113.2||1113.4||1113.2|0
1631878820000|2021-09-17 11:40:20|1113.4||1113.6||1113.6||1113.4||0
1631878830000|2021-09-17 11:40:30|1113.8|1113.4|1114.6|1114|1114.6|1114.2|1113.8|1113.4|0
1631878840000|2021-09-17 11:40:40|1114.4|1114.2|1114.2|1113.8|1114.4|1114.2|1114.2|1113.8|0
1631878850000|2021-09-17 11:40:50|1114.4|1114|1114.2|1113.8|1114.4|1114|1114|1113.6|0
1631878860000|2021-09-17 11:41:00|1114|1113.6|1114|1113.4|1114|1113.6|1113.8|1113.2|0
1631878870000|2021-09-17 11:41:10||1113.6||1113.6||1113.8||1113.4|0
1631878880000|2021-09-17 11:41:20|1113.8|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.4|0
1631878890000|2021-09-17 11:41:30|1113.6|1113.4|1113.8|1113.4|1114|1113.4|1113.6|1113.2|0
1631878900000|2021-09-17 11:41:40|1113.6|1113.2|1113.4|1113.2|1113.8|1113.2|1113.4|1113|0
1631878910000|2021-09-17 11:41:50|1113.6|1113|1113.8|1113.4|1114|1113.6|1113.6|1113|0
1631878920000|2021-09-17 11:42:00|1113.6|1113.2|1113.6|1113.4|1113.6|1113.4|1113.6|1113.2|0
1631878930000|2021-09-17 11:42:10|1113.8|1113.2|1113.6|1113.2|1113.8|1113.2|1113.4|1113|0
1631878940000|2021-09-17 11:42:20|1113.4|1113.4|1113.6|1113.2|1113.6|1113.4|1113.4|1113.2|0
1631878950000|2021-09-17 11:42:30|1113.4|1113|1113|1112.8|1113.6|1113|1113|1112.8|0
1631878960000|2021-09-17 11:42:40|1113.2|1112.6|1113.4|1113|1113.4|1113.2|1113.2|1112.6|0
1631878970000|2021-09-17 11:42:50|1113.2|1113.2|1113.4|1113|1113.6|1113.2|1113.2|1113|0
1631878980000|2021-09-17 11:43:00|1113.6|1113.2|1113.4|1112.8|1113.6|1113.2|1113.2|1112.8|0
1631878990000|2021-09-17 11:43:10|1113.2||1113.2||1113.4||1113||0
1631879000000|2021-09-17 11:43:20|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1631879010000|2021-09-17 11:43:30|1113.2|1113.2|1113.4|1113.2|1113.4|1113.2|1113.2|1113|0
1631879020000|2021-09-17 11:43:40|1113.6|1113.4|1114.2|1113.6|1114.2|1113.6|1113.6|1113.4|0
1631879030000|2021-09-17 11:43:50|1114||1114.2||1114.2||1114||0
1631879040000|2021-09-17 11:44:00|1114|1113.8|1114|1113.4|1114.2|1114|1114|1113.4|0
1631879050000|2021-09-17 11:44:10|1114.2|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1631879060000|2021-09-17 11:44:20|1114|1113.6|1114|1113.6|1114.2|1113.6|1114|1113.6|0
1631879070000|2021-09-17 11:44:30|1114.2|1113.8|1114.2|1113.6|1114.2|1113.8|1114|1113.6|0
1631879080000|2021-09-17 11:44:40|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1113.8|1113.4|0
1631879090000|2021-09-17 11:44:50|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|0
1631879100000|2021-09-17 11:45:00|1113.8|1113.4|1113.6|1113.4|1114|1113.4|1113.6|1113.4|0
1631879110000|2021-09-17 11:45:10|1113.8|1113.2|1113.6|1113|1113.8|1113.2|1113.4|1113|0
1631879120000|2021-09-17 11:45:20|1113.4|1113.2|1113.6|1113|1113.6|1113.2|1113.4|1113|0
1631879130000|2021-09-17 11:45:30|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1631879140000|2021-09-17 11:45:40|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.8|1113.2|0
1631879150000|2021-09-17 11:45:50|1113.6|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1631879160000|2021-09-17 11:46:00|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1631879170000|2021-09-17 11:46:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|0
1631879190000|2021-09-17 11:46:30|1113.4|1113|1113.2|1112.6|1113.4|1113|1113.2|1112.6|0
1631879200000|2021-09-17 11:46:40|1113|1112.4|1112.8|1112.4|1113|1112.4|1112.8|1112.4|0
1631879210000|2021-09-17 11:46:50|1113|1112.6|1113|1112.4|1113|1112.6|1112.8|1112.4|0
1631879220000|2021-09-17 11:47:00|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|0
1631879230000|2021-09-17 11:47:10||1112.8||1112.6||1112.8||1112.6|0
1631879240000|2021-09-17 11:47:20|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.8|1112.4|0
1631879250000|2021-09-17 11:47:30||1112.8||1112.8||1112.8||1112.6|0
1631879260000|2021-09-17 11:47:40|1113.2|1113|1113.2|1112.8|1113.4|1113|1113|1112.8|0
1631879270000|2021-09-17 11:47:50|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|0
1631879280000|2021-09-17 11:48:00|1113|1112.2|1112.8|1112.4|1113|1112.4|1112.6|1112.2|0
1631879300000|2021-09-17 11:48:20|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|0
1631879310000|2021-09-17 11:48:30|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1112.8|1112.6|0
1631879330000|2021-09-17 11:48:50|1113.4|1112.8|1113.4|1113|1113.4|1113|1113.4|1112.8|0
1631879340000|2021-09-17 11:49:00|1113.2|1112.8|1113.2|1112.8|1113.4|1112.8|1112.8|1112.6|0
1631879350000|2021-09-17 11:49:10|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1113|1112.6|0
1631879360000|2021-09-17 11:49:20|1113|1112.8|1113|1112.6|1113|1112.8|1112.8|1112.6|0
1631879370000|2021-09-17 11:49:30|1113.2||1113||1113.2||1113||0
1631879380000|2021-09-17 11:49:40|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1631879390000|2021-09-17 11:49:50|1112.8|1112.6|1113|1112.4|1113.2|1112.6|1112.8|1112.4|0
1631879400000|2021-09-17 11:50:00|1112.8|1112.2|1112.2|1112|1112.8|1112.2|1112.2|1111.8|0
1631879410000|2021-09-17 11:50:10||1111.8||1112||1112||1111.8|0
1631879420000|2021-09-17 11:50:20|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1631879430000|2021-09-17 11:50:30|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.4|1112|0
1631879440000|2021-09-17 11:50:40|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1631879450000|2021-09-17 11:50:50|1112.8|1112.4|1112.6|1112.4|1112.8|1112.6|1112.6|1112.2|0
1631879460000|2021-09-17 11:51:00|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|1112.8|1112.4|0
1631879470000|2021-09-17 11:51:10|1113|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.6|0
1631879490000|2021-09-17 11:51:30|1112.8||1113||1113||1112.8||0
1631879500000|2021-09-17 11:51:40|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|0
1631879510000|2021-09-17 11:51:50|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|0
1631879520000|2021-09-17 11:52:00|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|0
1631879530000|2021-09-17 11:52:10|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1631879540000|2021-09-17 11:52:20|1113.2|1112.8|1113.2|1112.8|1113.4|1112.8|1113.2|1112.8|0
1631879550000|2021-09-17 11:52:30|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1113|1112.6|0
1631879570000|2021-09-17 11:52:50|1113|1112.4|1112.8|1112.6|1113|1112.6|1112.8|1112.4|0
1631879580000|2021-09-17 11:53:00||1112.4||1112.2||1112.4||1112.2|0
1631879590000|2021-09-17 11:53:10|1112.6|1112.4|1113|1112.6|1113|1112.6|1112.6|1112.4|0
1631879600000|2021-09-17 11:53:20|1113.2|1112.8|1113.2|1112.6|1113.2|1112.8|1113.2|1112.6|0
1631879610000|2021-09-17 11:53:30|1113.4|1112.8|1113.6|1113.2|1113.8|1113.4|1113.4|1112.6|0
1631879620000|2021-09-17 11:53:40|1113.4|1113|1113.6|1113.4|1113.6|1113.4|1113.4|1113|0
1631879640000|2021-09-17 11:54:00|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1631879660000|2021-09-17 11:54:20|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1631879680000|2021-09-17 11:54:40|1114.2||1114.2||1114.4||1114.2||0
1631879690000|2021-09-17 11:54:50|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.2|1114.2|0
1631879700000|2021-09-17 11:55:00|1114.4|1114|1114.2|1114|1114.4|1114|1114.2|1114|0
1631879710000|2021-09-17 11:55:10|1114|1113.8|1113.8|1113.4|1114.2|1113.8|1113.8|1113.4|0
1631879720000|2021-09-17 11:55:20|1113.6|1113.2|1114.6|1114.2|1114.6|1114.2|1113.6|1113.2|0
1631879730000|2021-09-17 11:55:30|1114.4|1114|1114.4|1114|1114.4|1114.2|1114.2|1114|0
1631879740000|2021-09-17 11:55:40|1114.2|1114.2|1114.2|1113.8|1114.4|1114.2|1114.2|1113.8|0
1631879750000|2021-09-17 11:55:50|1114|1114|1114|1113.8|1114.2|1114|1113.8|1113.6|0
1631879760000|2021-09-17 11:56:00|1113.8|1113.6|1113.6|1113.4|1114|1113.6|1113.6|1113.4|0
1631879780000|2021-09-17 11:56:20|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|0
1631879790000|2021-09-17 11:56:30|1113.6|1113.2|1113.6|1113|1113.8|1113.2|1113.4|1113|0
1631879800000|2021-09-17 11:56:40|1113.4|1112.8|1113.2|1112.8|1113.4|1112.8|1113.2|1112.6|0
1631879810000|2021-09-17 11:56:50|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1631879820000|2021-09-17 11:57:00||1113||1113||1113||1113|0
1631879830000|2021-09-17 11:57:10|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1631879840000|2021-09-17 11:57:20|1113|1112.6|1113|1112.6|1113.2|1112.6|1113|1112.6|0
1631879850000|2021-09-17 11:57:30||1112.4||1112.6||1112.6||1112.4|0
1631879860000|2021-09-17 11:57:40||1112.8||1112.8||1112.8||1112.6|0
1631879880000|2021-09-17 11:58:00|1113.2|1113|1113|1112.6|1113.4|1113|1113|1112.6|0
1631879890000|2021-09-17 11:58:10|1113.2|1112.8|1113.6|1113|1113.6|1113.2|1113|1112.8|0
1631879900000|2021-09-17 11:58:20||1113.2||1113.2||1113.2||1113|0
1631879910000|2021-09-17 11:58:30|1113.8|1113.4|1114|1113.4|1114|1113.6|1113.4|1113.4|0
1631879920000|2021-09-17 11:58:40|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1631879960000|2021-09-17 11:59:20|1113.8|1113.4|1114|1113.8|1114.4|1114|1113.8|1113.4|0
1631879970000|2021-09-17 11:59:30|1114.2|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1631879980000|2021-09-17 11:59:40|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1631879990000|2021-09-17 11:59:50|1114|1113.6|1114|1113.6|1114.2|1113.8|1113.8|1113.4|0
1631880000000|2021-09-17 12:00:00|1113.8|1113.4|1113.6|1113.2|1113.8|1113.6|1113.6|1113.2|0
1631880010000|2021-09-17 12:00:10|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|0
1631880020000|2021-09-17 12:00:20|1114|1113.4|1113.8|1113.4|1114|1113.6|1113.8|1113.2|0
1631880030000|2021-09-17 12:00:30|1114|1113.6|1114|1113.4|1114|1113.6|1113.8|1113.4|0
1631880040000|2021-09-17 12:00:40|1113.8|1113.2|1113.6|1113.4|1113.8|1113.4|1113.6|1113.2|0
1631880050000|2021-09-17 12:00:50|1113.8|1113.6|1114|1113.8|1114|1113.8|1113.6|1113.4|0
1631880060000|2021-09-17 12:01:00|1114.2|1113.6|1114.2|1113.6|1114.2|1113.8|1114.2|1113.6|0
1631880070000|2021-09-17 12:01:10|1114.4|1113.8|1114.4|1114|1114.4|1114|1114.4|1113.8|0
1631880080000|2021-09-17 12:01:20|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1113.8|1113.6|0
1631880090000|2021-09-17 12:01:30|1114|1113.6|1113.4|1113|1114|1113.6|1113.4|1113|0
1631880100000|2021-09-17 12:01:40|1113.2|1112.8|1113.2|1112.8|1113.2|1113|1113|1112.6|0
1631880110000|2021-09-17 12:01:50|1113|1112.6|1113|1112.6|1113.2|1112.8|1113|1112.6|0
1631880120000|2021-09-17 12:02:00|1112.8|1112.8|1112.8|1112.4|1112.8|1112.8|1112.6|1112.2|0
1631880130000|2021-09-17 12:02:10|1113|1112.2|1113|1112.6|1113|1112.6|1113|1112.2|0
1631880140000|2021-09-17 12:02:20|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1631880150000|2021-09-17 12:02:30||1112.6||1112.8||1112.8||1112.6|0
1631880160000|2021-09-17 12:02:40|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|0
1631880170000|2021-09-17 12:02:50|1113.2|1112.8|1112.6|1112.2|1113.2|1112.8|1112.6|1112.2|0
1631880180000|2021-09-17 12:03:00|1112.8|1112.4|1113|1112.4|1113.2|1112.6|1112.6|1112.4|0
1631880190000|2021-09-17 12:03:10|1112.8|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|0
1631880200000|2021-09-17 12:03:20|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.4|0
1631880210000|2021-09-17 12:03:30|1113.2|1112.8|1113.6|1113.2|1113.6|1113.2|1113.2|1112.8|0
1631880230000|2021-09-17 12:03:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|0
1631880240000|2021-09-17 12:04:00|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1631880250000|2021-09-17 12:04:10|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1631880260000|2021-09-17 12:04:20|1113.4||1113.6||1113.6||1113.4||0
1631880270000|2021-09-17 12:04:30|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|0
1631880280000|2021-09-17 12:04:40|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1631880290000|2021-09-17 12:04:50|1113.6|1113.6|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|0
1631880300000|2021-09-17 12:05:00|1114|1113.6|1113.6|1113.2|1114|1113.6|1113.6|1113.2|0
1631880310000|2021-09-17 12:05:10|1113.8|1113|1113.4|1113|1113.8|1113|1113.4|1113|0
1631880330000|2021-09-17 12:05:30|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|0
1631880340000|2021-09-17 12:05:40|1113.4||1113.4||1113.6||1113.4||0
1631880350000|2021-09-17 12:05:50|1113.2|1113|1113.2|1113|1113.4|1113.2|1113.2|1112.8|0
1631880360000|2021-09-17 12:06:00|1113.4|1113.2|1113.4|1112.8|1113.4|1113.2|1113.2|1112.8|0
1631880370000|2021-09-17 12:06:10||1113||1113||1113||1113|0
1631880380000|2021-09-17 12:06:20|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1631880390000|2021-09-17 12:06:30|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1631880400000|2021-09-17 12:06:40|1113.4|1113|1113.4|1113.2|1113.4|1113.2|1113.2|1112.8|0
1631880410000|2021-09-17 12:06:50|1113.2|1113|1113.4|1113|1113.4|1113|1113.2|1113|0
1631880420000|2021-09-17 12:07:00||1113.2||1113.2||1113.2||1113.2|0
1631880440000|2021-09-17 12:07:20|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1113.6|1113.2|0
1631880450000|2021-09-17 12:07:30|1113.8|1113.6|1113.8|1113.6|1114|1113.6|1113.8|1113.4|0
1631880470000|2021-09-17 12:07:50|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1631880480000|2021-09-17 12:08:00|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|0
1631880490000|2021-09-17 12:08:10|1114.2|1114.2|1114.6|1114.2|1115|1114.4|1114.2|1114.2|0
1631880500000|2021-09-17 12:08:20|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|0
1631880510000|2021-09-17 12:08:30||1113.8||1114||1114||1113.8|0
1631880520000|2021-09-17 12:08:40|1114.2|1114.2|1114.2|1114|1114.4|1114.2|1114.2|1113.8|0
1631880530000|2021-09-17 12:08:50|1114.4|1113.8|1114|1113.8|1114.4|1114|1114|1113.8|0
1631880540000|2021-09-17 12:09:00|1114.2||1114.2||1114.4||1114.2||0
1631880550000|2021-09-17 12:09:10|1114.8|1114|1114.8|1114.4|1114.8|1114.6|1114.4|1114|0
1631880560000|2021-09-17 12:09:20|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1631880570000|2021-09-17 12:09:30|1114.6|1114.2|1114.2|1113.8|1114.6|1114.2|1114.2|1113.8|0
1631880580000|2021-09-17 12:09:40|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1631880600000|2021-09-17 12:10:00|1114.8|1114.4|1115.2|1114.6|1115.2|1114.6|1114.8|1114.2|0
1631880610000|2021-09-17 12:10:10|1115.4|1114.8|1115|1114.8|1115.4|1115|1114.8|1114.4|0
1631880620000|2021-09-17 12:10:20|1115.2|1115|1115|1114.8|1115.4|1115|1115|1114.8|0
1631880630000|2021-09-17 12:10:30|1114.8|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|0
1631880640000|2021-09-17 12:10:40|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1631880650000|2021-09-17 12:10:50|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.6|0
1631880660000|2021-09-17 12:11:00||1115.2||1115||1115.2||1115|0
1631880670000|2021-09-17 12:11:10|1115.6|1115.2|1115.4|1115.2|1115.6|1115.2|1115.4|1115|0
1631880680000|2021-09-17 12:11:20|1115.6|1115.4|1116|1115.6|1116|1115.6|1115.6|1115.2|0
1631880690000|2021-09-17 12:11:30|1116.2|1115.8|1116|1115.8|1116.4|1116|1116|1115.6|0
1631880700000|2021-09-17 12:11:40|1116.2|1116|1116.4|1116|1116.6|1116.2|1116.2|1115.8|0
1631880710000|2021-09-17 12:11:50|1116.6|1115.8|1116.4|1116|1116.6|1116.2|1116.4|1115.8|0
1631880720000|2021-09-17 12:12:00|1116.2|1115.8|1116.2|1115.8|1116.4|1115.8|1116|1115.8|0
1631880730000|2021-09-17 12:12:10|1116|1116|1116.4|1116|1116.4|1116|1116|1116|0
1631880740000|2021-09-17 12:12:20|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1115.8|1115.4|0
1631880750000|2021-09-17 12:12:30||1116||1115.8||1116||1115.8|0
1631880760000|2021-09-17 12:12:40|1116|1115.6|1116|1115.8|1116|1115.8|1116|1115.6|0
1631880770000|2021-09-17 12:12:50|1115.8|1115.6|1115.6|1115.2|1115.8|1115.6|1115.4|1115|0
1631880780000|2021-09-17 12:13:00|1115.4|1115.4|1115.8|1115.4|1115.8|1115.4|1115.4|1115.4|0
1631880800000|2021-09-17 12:13:20|1115.6|1115.2|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1631880810000|2021-09-17 12:13:30||1115.4||1115.4||1115.4||1115.2|0
1631880820000|2021-09-17 12:13:40|1115.8|1115.6|1116.4|1116|1116.4|1116|1115.8|1115.6|0
1631880840000|2021-09-17 12:14:00|1116.6|1116.2|1116.4|1116|1116.6|1116.4|1116.2|1115.8|0
1631880850000|2021-09-17 12:14:10|1116.6|1116.4|1116.8|1116.4|1117|1116.4|1116.4|1116|0
1631880860000|2021-09-17 12:14:20|1116.6||1116.6||1116.6||1116.6||0
1631880870000|2021-09-17 12:14:30|1116.8|1116.6|1117|1116.6|1117.2|1116.8|1116.8|1116.6|0
1631880880000|2021-09-17 12:14:40|1116.8|1116.4|1116.4|1116.2|1116.8|1116.4|1116.4|1116.2|0
1631880890000|2021-09-17 12:14:50|1116.6||1116.6||1116.6||1116.6||0
1631880900000|2021-09-17 12:15:00|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|0
1631880910000|2021-09-17 12:15:10|1116.8|1116.4|1117.6|1117.4|1118|1117.6|1116.8|1116.4|0
1631880920000|2021-09-17 12:15:20||1117.2||1117.2||1117.2||1117.2|0
1631880930000|2021-09-17 12:15:30|1117.4||1117.6||1117.6||1117.4||0
1631880940000|2021-09-17 12:15:40||1117.4||1117.2||1117.4||1117.2|0
1631880950000|2021-09-17 12:15:50|1117.4|1117.4|1117.6|1117.2|1117.6|1117.4|1117.4|1117.2|0
1631880960000|2021-09-17 12:16:00|1117.4|1117.4|1117.6|1117.2|1117.6|1117.4|1117.4|1117.2|0
1631880970000|2021-09-17 12:16:10|1117.4|1117|1117.4|1117|1117.6|1117|1117.4|1116.8|0
1631880990000|2021-09-17 12:16:30|1117.2|1116.8|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1631881000000|2021-09-17 12:16:40|1117.2|1117.2|1117.6|1117.2|1117.6|1117.2|1117.2|1116.8|0
1631881010000|2021-09-17 12:16:50|1117.8|1117.4|1117.8|1117.4|1118|1117.6|1117.6|1117.2|0
1631881020000|2021-09-17 12:17:00|1117.6|1117.2|1117.4|1117|1117.6|1117.4|1117.4|1117|0
1631881030000|2021-09-17 12:17:10|1117.2|1117.2|1117.8|1117.4|1118|1117.4|1117.2|1117|0
1631881040000|2021-09-17 12:17:20|1118|1117.6|1117.6|1117.4|1118.2|1117.8|1117.6|1117.2|0
1631881050000|2021-09-17 12:17:30|1117.8|1117.6|1118.2|1117.8|1118.2|1117.8|1117.6|1117.6|0
1631881060000|2021-09-17 12:17:40|1118.4|1118|1118.4|1118|1118.4|1118|1118.2|1117.8|0
1631881070000|2021-09-17 12:17:50|1118.2|1118.2|1117.8|1117.4|1118.2|1118.2|1117.8|1117.4|0
1631881080000|2021-09-17 12:18:00|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|0
1631881090000|2021-09-17 12:18:10|1117.6|1117.6|1117.2|1116.6|1117.8|1117.6|1117|1116.6|0
1631881100000|2021-09-17 12:18:20|1117|1116.8|1117.4|1116.8|1117.4|1117|1117|1116.8|0
1631881110000|2021-09-17 12:18:30|1117.6|1117|1117.4|1117|1117.6|1117.2|1117.4|1117|0
1631881120000|2021-09-17 12:18:40|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.8|0
1631881140000|2021-09-17 12:19:00|1117||1117.2||1117.2||1117||0
1631881150000|2021-09-17 12:19:10|1117.4|1117|1117.4|1117.2|1117.4|1117.2|1117.4|1116.8|0
1631881160000|2021-09-17 12:19:20|1117.6|1117.4|1117.4|1117|1117.8|1117.4|1117.2|1117|0
1631881170000|2021-09-17 12:19:30|1117.6|1117.2|1117.4|1117.2|1117.6|1117.2|1117.4|1117|0
1631881180000|2021-09-17 12:19:40|1117.2|1117|1117.4|1117|1117.4|1117|1117.2|1117|0
1631881190000|2021-09-17 12:19:50|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.2|1117|0
1631881200000|2021-09-17 12:20:00|1117.2|1116.8|1116.8|1116.6|1117.6|1116.8|1116.8|1116.4|0
1631881210000|2021-09-17 12:20:10|1117|1116.8|1117|1116.8|1117|1116.8|1117|1116.6|0
1631881220000|2021-09-17 12:20:20|1117.2|1117|1117.8|1117.2|1117.8|1117.4|1117.2|1117|0
1631881230000|2021-09-17 12:20:30|1117.6|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.4|0
1631881240000|2021-09-17 12:20:40|1118|1117.6|1117.6|1117.2|1118|1117.8|1117.4|1117.2|0
1631881250000|2021-09-17 12:20:50|1117.4|1117|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|0
1631881260000|2021-09-17 12:21:00|1117.4||1117.4||1117.4||1117.2||0
1631881270000|2021-09-17 12:21:10|1117.6|1117|1117.8|1117.4|1117.8|1117.4|1117.6|1117|0
1631881280000|2021-09-17 12:21:20|1117.6|1117.2|1117.2|1117|1117.6|1117.2|1117.2|1116.8|0
1631881290000|2021-09-17 12:21:30|1117.4|1116.8|1117.4|1117|1117.6|1117.2|1117|1116.8|0
1631881300000|2021-09-17 12:21:40|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117|0
1631881310000|2021-09-17 12:21:50|1117.6|1117.2|1117.6|1117.4|1117.6|1117.4|1117.4|1117.2|0
1631881320000|2021-09-17 12:22:00|1117.4|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117.2|0
1631881330000|2021-09-17 12:22:10|1117.8|1117.4|1117.8|1117.6|1117.8|1117.6|1117.6|1117.2|0
1631881340000|2021-09-17 12:22:20|1117.6|1117.4|1117.2|1117|1117.8|1117.6|1117.2|1117|0
1631881350000|2021-09-17 12:22:30|1117.4|1116.8|1117.2|1116.8|1117.4|1116.8|1117|1116.8|0
1631881360000|2021-09-17 12:22:40|1117.4|1117|1117|1116.6|1117.4|1117|1116.8|1116.6|0
1631881370000|2021-09-17 12:22:50|1116.8||1116.8||1117||1116.8||0
1631881380000|2021-09-17 12:23:00|1117|1116.8|1117|1116.6|1117|1116.8|1116.8|1116.6|0
1631881390000|2021-09-17 12:23:10|1116.8||1117||1117||1116.8||0
1631881410000|2021-09-17 12:23:30||1116.8||1116.6||1116.8||1116.6|0
1631881420000|2021-09-17 12:23:40|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.6|0
1631881430000|2021-09-17 12:23:50||1116.6||1116.8||1116.8||1116.6|0
1631881440000|2021-09-17 12:24:00||1117||1117||1117||1116.8|0
1631881470000|2021-09-17 12:24:30|1117|1116.8|1117|1116.8|1117.2|1116.8|1117|1116.8|0
1631881480000|2021-09-17 12:24:40|1117.2|1116.6|1117.2|1116.8|1117.4|1116.8|1116.8|1116.6|0
1631881490000|2021-09-17 12:24:50|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|0
1631881500000|2021-09-17 12:25:00|1116.8||1117||1117||1116.8||0
1631881510000|2021-09-17 12:25:10|1116.8|1116.4|1116.6|1116.2|1117|1116.4|1116.6|1116.2|0
1631881520000|2021-09-17 12:25:20||1116.4||1116.4||1116.4||1116.2|0
1631881530000|2021-09-17 12:25:30||1116.2||1116.2||1116.2||1116.2|0
1631881540000|2021-09-17 12:25:40|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|0
1631881550000|2021-09-17 12:25:50|1116.8|1116.4|1117.2|1116.8|1117.2|1116.8|1116.8|1116.4|0
1631881560000|2021-09-17 12:26:00|1117.4|1117|1117.8|1117.4|1117.8|1117.4|1117.4|1117|0
1631881570000|2021-09-17 12:26:10|1117.6|1117.2|1117.2|1117|1117.6|1117.2|1117.2|1117|0
1631881580000|2021-09-17 12:26:20|1117.4|1116.8|1117|1116.6|1117.4|1116.8|1117|1116.6|0
1631881590000|2021-09-17 12:26:30|1116.8|1116.8|1117.4|1117.2|1117.4|1117.2|1116.8|1116.8|0
1631881600000|2021-09-17 12:26:40||1117||1117||1117.2||1117|0
1631881610000|2021-09-17 12:26:50|1117.6|1117.2|1117.8|1117.4|1118|1117.6|1117.4|1117.2|0
1631881620000|2021-09-17 12:27:00|1117.6|1117.2|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|0
1631881630000|2021-09-17 12:27:10|1117.4|1117|1117.4|1117|1117.6|1117.2|1117.4|1116.8|0
1631881640000|2021-09-17 12:27:20|1117.2|1117.2|1117.6|1117.2|1117.6|1117.2|1117.2|1117.2|0
1631881660000|2021-09-17 12:27:40|1117.4|1117|1118|1117.6|1118|1117.6|1117.2|1116.8|0
1631881670000|2021-09-17 12:27:50|1117.8|1117.4|1118|1117.6|1118|1117.6|1117.8|1117.4|0
1631881690000|2021-09-17 12:28:10|1117.8||1117.8||1118||1117.8||0
1631881700000|2021-09-17 12:28:20|1118|1117.8|1118|1117.6|1118|1117.8|1118|1117.6|0
1631881710000|2021-09-17 12:28:30|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.6|0
1631881720000|2021-09-17 12:28:40|1118.2||1118.4||1118.4||1118.2||0
1631881730000|2021-09-17 12:28:50|1118.2|1118.2|1118.4|1118.2|1118.4|1118.2|1118.2|1118|0
1631881740000|2021-09-17 12:29:00|1118.6|1118.4|1119|1118.4|1119|1118.6|1118.6|1118.4|0
1631881750000|2021-09-17 12:29:10|1118.8|1118.6|1118.8|1118.2|1118.8|1118.8|1118.6|1118.2|0
1631881760000|2021-09-17 12:29:20|1118.6||1118.6||1118.8||1118.6||0
1631881770000|2021-09-17 12:29:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.4|0
1631881780000|2021-09-17 12:29:40|1118.6|1118.2|1118.6|1118.2|1118.8|1118.4|1118.4|1118|0
1631881790000|2021-09-17 12:29:50|1118.4|1118|1118.4|1117.8|1118.6|1118.2|1118.2|1117.8|0
1631881800000|2021-09-17 12:30:00|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1117.8|0
1631881810000|2021-09-17 12:30:10|1118.2|1117.8|1118.2|1118|1118.4|1118|1118.2|1117.8|0
1631881820000|2021-09-17 12:30:20|1118|1117.8|1118.2|1117.6|1118.2|1117.8|1118|1117.6|0
1631881830000|2021-09-17 12:30:30|1118|1117.4|1117.8|1117.4|1118|1117.4|1117.8|1117.4|0
1631881840000|2021-09-17 12:30:40|1117.6|1117|1117.6|1117|1117.6|1117.2|1117.2|1116.8|0
1631881850000|2021-09-17 12:30:50|1117.8|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1631881860000|2021-09-17 12:31:00|1117.4|1117|1117.8|1117.6|1117.8|1117.6|1117.2|1117|0
1631881870000|2021-09-17 12:31:10|1117.6|1117.4|1117.8|1117.6|1117.8|1117.6|1117.6|1117.4|0
1631881890000|2021-09-17 12:31:30|1118|1117.8|1118.2|1118|1118.2|1118|1118|1117.6|0
1631881900000|2021-09-17 12:31:40|1118.4|1118.2|1118.4|1118|1118.6|1118.2|1118.2|1118|0
1631881920000|2021-09-17 12:32:00|1118.2|1118.2|1118.6|1118.4|1118.8|1118.4|1118.2|1118.2|0
1631881930000|2021-09-17 12:32:10|1118.8||1118.8||1118.8||1118.8||0
1631881940000|2021-09-17 12:32:20|1119|1118.6|1118.8|1118.4|1119.2|1118.8|1118.8|1118.4|0
1631881950000|2021-09-17 12:32:30|1118.4|1118.2|1119|1118.4|1119|1118.4|1118.4|1118.2|0
1631881960000|2021-09-17 12:32:40|1118.8|1118.6|1118.8|1118.4|1118.8|1118.6|1118.8|1118.4|0
1631881970000|2021-09-17 12:32:50|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1631881980000|2021-09-17 12:33:00|1119|1118.6|1118.6|1118.2|1119|1118.6|1118.6|1118.2|0
1631881990000|2021-09-17 12:33:10|1118.2|1118|1118.6|1118|1118.6|1118|1118.2|1117.8|0
1631882000000|2021-09-17 12:33:20||1118.2||1118.4||1118.4||1118.2|0
1631882010000|2021-09-17 12:33:30|1118.4|1118.2|1118.6|1118.2|1118.6|1118.4|1118.4|1118.2|0
1631882020000|2021-09-17 12:33:40|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1631882030000|2021-09-17 12:33:50|1118.4|1118.4|1118.6|1118.2|1118.6|1118.4|1118.4|1118.2|0
1631882040000|2021-09-17 12:34:00|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1631882050000|2021-09-17 12:34:10|1118.8|1118.4|1119|1118.4|1119|1118.6|1118.8|1118.4|0
1631882070000|2021-09-17 12:34:30|1118.8||1118.8||1118.8||1118.8||0
1631882090000|2021-09-17 12:34:50|1119|1118.6|1119.2|1119|1119.2|1119|1119|1118.6|0
1631882100000|2021-09-17 12:35:00|1119.4|1118.8|1119.8|1119.4|1119.8|1119.4|1119.4|1118.8|0
1631882110000|2021-09-17 12:35:10|1119.6|1119.2|1119.4|1118.8|1119.6|1119.2|1119.2|1118.8|0
1631882120000|2021-09-17 12:35:20|1119.2|1118.6|1119|1118.6|1119.2|1118.6|1119|1118.6|0
1631882130000|2021-09-17 12:35:30|1119.2|1118.8|1119.2|1118.8|1119.4|1119|1119.2|1118.8|0
1631882150000|2021-09-17 12:35:50|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1631882160000|2021-09-17 12:36:00|1119|1118.6|1119.2|1118.6|1119.2|1118.6|1118.8|1118.6|0
1631882170000|2021-09-17 12:36:10|1119.4|1118.8|1119.2|1118.8|1119.4|1118.8|1119.2|1118.8|0
1631882180000|2021-09-17 12:36:20|1119.4|1118.6|1119.4|1119|1119.4|1119|1119.4|1118.6|0
1631882190000|2021-09-17 12:36:30|1119.2|1118.8|1119.8|1119.4|1119.8|1119.4|1119.2|1118.8|0
1631882200000|2021-09-17 12:36:40|1119.6|1119.2|1119.6|1119.2|1119.8|1119.2|1119.4|1119.2|0
1631882210000|2021-09-17 12:36:50|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1631882220000|2021-09-17 12:37:00|1119.6|1119.2|1119.8|1119.2|1119.8|1119.4|1119.4|1119|0
1631882230000|2021-09-17 12:37:10|1119.6|1119.4|1119.6|1119|1119.6|1119.4|1119.4|1119|0
1631882240000|2021-09-17 12:37:20||1119.2||1119.2||1119.2||1119.2|0
1631882250000|2021-09-17 12:37:30|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1119|0
1631882260000|2021-09-17 12:37:40|1119.4|1119|1119.2|1118.6|1119.6|1119.2|1119.2|1118.6|0
1631882270000|2021-09-17 12:37:50|1119|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|0
1631882280000|2021-09-17 12:38:00|1119|1118.6|1118.8|1118.4|1119.2|1118.6|1118.6|1118.2|0
1631882290000|2021-09-17 12:38:10|1118.6|1118.2|1118.8|1118.4|1118.8|1118.6|1118.6|1118.2|0
1631882300000|2021-09-17 12:38:20|1118.6|1118.2|1118.4|1118|1118.8|1118.2|1118.4|1118|0
1631882310000|2021-09-17 12:38:30|1118.6|1118.2|1118.6|1118.2|1118.6|1118.4|1118.4|1118.2|0
1631882320000|2021-09-17 12:38:40|1118.4|1118|1118.4|1118|1118.6|1118.2|1118.4|1118|0
1631882330000|2021-09-17 12:38:50|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1631882340000|2021-09-17 12:39:00|1118.4|1118|1118.2|1118|1118.4|1118|1118.2|1117.8|0
1631882350000|2021-09-17 12:39:10|1118.4|1118.2|1118.4|1118|1118.4|1118.2|1118.2|1118|0
1631882360000|2021-09-17 12:39:20|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.2|1118|0
1631882370000|2021-09-17 12:39:30|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1631882380000|2021-09-17 12:39:40|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|0
1631882390000|2021-09-17 12:39:50|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.2|1118|0
1631882400000|2021-09-17 12:40:00|1118.2|1118.2|1118.4|1118|1118.4|1118.2|1118.2|1118|0
1631882410000|2021-09-17 12:40:10|1118.2||1118.6||1118.6||1118.2||0
1631882420000|2021-09-17 12:40:20||1118.2||1118.2||1118.2||1118.2|0
1631882430000|2021-09-17 12:40:30|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1631882440000|2021-09-17 12:40:40|1118.4||1118.4||1118.6||1118.4||0
1631882450000|2021-09-17 12:40:50|1118.6|1118.4|1118.6|1118.4|1118.6|1118.4|1118.6|1118.4|0
1631882460000|2021-09-17 12:41:00|1118.8||1118.8||1118.8||1118.8||0
1631882470000|2021-09-17 12:41:10|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.6|1118.4|0
1631882490000|2021-09-17 12:41:30|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|0
1631882500000|2021-09-17 12:41:40|1118.8|1118.4|1118.6|1118.2|1119|1118.6|1118.4|1118.2|0
1631882510000|2021-09-17 12:41:50||1118.4||1118.4||1118.4||1118.4|0
1631882520000|2021-09-17 12:42:00|1118.4|1118.2|1118.4|1118.2|1118.6|1118.2|1118.4|1118.2|0
1631882530000|2021-09-17 12:42:10|1118.6|1118.4|1119|1118.6|1119|1118.6|1118.6|1118.2|0
1631882540000|2021-09-17 12:42:20|1118.8|1118.4|1118.8|1118.6|1118.8|1118.6|1118.8|1118.4|0
1631882550000|2021-09-17 12:42:30|1119|1118.8|1119.6|1119.2|1119.6|1119.2|1119|1118.8|0
1631882560000|2021-09-17 12:42:40|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.2|1119|0
1631882580000|2021-09-17 12:43:00|1119.2|1118.8|1119|1118.8|1119.4|1118.8|1119|1118.8|0
1631882600000|2021-09-17 12:43:20|1118.8|1118.6|1119.4|1119|1119.4|1119|1118.8|1118.6|0
1631882610000|2021-09-17 12:43:30|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|0
1631882620000|2021-09-17 12:43:40|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|0
1631882630000|2021-09-17 12:43:50|1119.6||1119.8||1119.8||1119.6||0
1631882640000|2021-09-17 12:44:00|1120|1119.6|1119.8|1119.6|1120|1119.6|1119.8|1119.4|0
1631882650000|2021-09-17 12:44:10|1120|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.6|0
1631882660000|2021-09-17 12:44:20|1119.8|1119.4|1119.6|1119.2|1120|1119.4|1119.6|1119.2|0
1631882670000|2021-09-17 12:44:30|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|0
1631882690000|2021-09-17 12:44:50|1119||1119||1119||1119||0
1631882700000|2021-09-17 12:45:00|1118.8|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|1619
1631882710000|2021-09-17 12:45:10|1119.2|1118.8|1119|1118.6|1119.2|1119|1118.8|1118.6|429
1631882720000|2021-09-17 12:45:20|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.6|1400
1631882730000|2021-09-17 12:45:30|1119||1119.2||1119.2||1119||0
1631882740000|2021-09-17 12:45:40|1119||1119.2||1119.2||1119||0
1631882750000|2021-09-17 12:45:50|1119|1119|1118.8|1118.6|1119.2|1119|1118.8|1118.6|5945
1631882760000|2021-09-17 12:46:00|1119|1118.8|1118.8|1118.6|1119|1118.8|1118.8|1118.6|350
1631882770000|2021-09-17 12:46:10|1118.6|1118.4|1118.4|1118.2|1118.6|1118.4|1118.4|1118|395
1631882780000|2021-09-17 12:46:20|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1118|20
1631882790000|2021-09-17 12:46:30|1118.6|1118.2|1119|1118.4|1119|1118.6|1118.6|1118.2|3292
1631882800000|2021-09-17 12:46:40||1118.6||1118.6||1118.6||1118.6|0
1631882810000|2021-09-17 12:46:50|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1308
1631882820000|2021-09-17 12:47:00|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|0
1631882830000|2021-09-17 12:47:10||1118.8||1118.8||1118.8||1118.8|0
1631882850000|2021-09-17 12:47:30|1119.2|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|1457
1631882860000|2021-09-17 12:47:40|1119.6|1119.2|1119.4|1119.2|1119.6|1119.2|1119.4|1119.2|524
1631882870000|2021-09-17 12:47:50||1119||1119||1119||1119|1058
1631882880000|2021-09-17 12:48:00|1119.2||1119.4||1119.4||1119.2||0
1631882900000|2021-09-17 12:48:20||1119.2||1119||1119.2||1119|1240
1631882910000|2021-09-17 12:48:30|1119.2|1118.8|1119|1118.8|1119.2|1118.8|1119|1118.8|472
1631882920000|2021-09-17 12:48:40|1119.2|1119|1119.2|1119|1119.4|1119|1119.2|1119|2144
1631882930000|2021-09-17 12:48:50|1119|1118.8|1119|1118.6|1119|1118.8|1118.8|1118.6|4596
1631882960000|2021-09-17 12:49:20|1118.8|1118.4|1118.8|1118.4|1119|1118.4|1118.6|1118.4|2362
1631882970000|2021-09-17 12:49:30||1118.2||1118.4||1118.4||1118.2|0
1631883000000|2021-09-17 12:50:00|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.6|1118.4|5036
1631883010000|2021-09-17 12:50:10|1118.6|1118.2|1118.6|1118.2|1118.8|1118.2|1118.4|1118|745
1631883020000|2021-09-17 12:50:20||1118||1118||1118.2||1118|0
1631883030000|2021-09-17 12:50:30||1118.2||1118.2||1118.4||1118.2|0
1631883040000|2021-09-17 12:50:40|1118.8|1118.4|1118.8|1118.6|1119|1118.6|1118.6|1118.2|186
1631883050000|2021-09-17 12:50:50|1118.6|1118.4|1118.6|1118.2|1118.8|1118.6|1118.6|1118.2|90
1631883060000|2021-09-17 12:51:00||1118.4||1118.4||1118.4||1118.4|0
1631883080000|2021-09-17 12:51:20|||||||||1021
1631883090000|2021-09-17 12:51:30|1118.4|1118.2|1118.6|1118.4|1118.6|1118.4|1118.4|1118.2|116
1631883120000|2021-09-17 12:52:00|1118.4|1118.2|1118.4|1118.2|1118.4|1118.2|1118.4|1118.2|49
1631883140000|2021-09-17 12:52:20|1118.8|1118.4|1118.8|1118.6|1119|1118.8|1118.6|1118.4|20550
1631883170000|2021-09-17 12:52:50|1119|1118.8|1119.4|1119|1119.4|1119|1119|1118.6|574
1631883180000|2021-09-17 12:53:00|1119.6|1118.8|1119.6|1119.2|1119.6|1119.2|1119.6|1118.8|0
1631883190000|2021-09-17 12:53:10|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1119|0
1631883200000|2021-09-17 12:53:20|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|0
1631883210000|2021-09-17 12:53:30|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|0
1631883220000|2021-09-17 12:53:40|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.2|1119|6134
1631883230000|2021-09-17 12:53:50|1119.6|1119.2|1119.6|1119|1119.6|1119.2|1119.4|1119|0
1631883240000|2021-09-17 12:54:00|1119.4||1119.4||1119.4||1119.4||0
1631883250000|2021-09-17 12:54:10|1119.6|1119.2|1119.4|1119|1119.6|1119.4|1119.4|1119|2300
1631883260000|2021-09-17 12:54:20|1119.2||1119.4||1119.4||1119.2||0
1631883270000|2021-09-17 12:54:30|1119.2||1119.2||1119.2||1119.2||0
1631883280000|2021-09-17 12:54:40|1119|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|1458
1631883290000|2021-09-17 12:54:50|1118.8|1118.8|1119|1118.6|1119|1118.8|1118.8|1118.6|1
1631883300000|2021-09-17 12:55:00||1118.8||1118.6||1118.8||1118.6|0
1631883320000|2021-09-17 12:55:20|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|681
1631883330000|2021-09-17 12:55:30|1119.2|1119.2|1119.4|1119|1119.4|1119.2|1119.2|1119|305
1631883350000|2021-09-17 12:55:50|1119.2||1119.4||1119.4||1119.2||0
1631883370000|2021-09-17 12:56:10|1119.2||1119.4||1119.4||1119.2||0
1631883390000|2021-09-17 12:56:30||1119.2||1119||1119.2||1119|0
1631883410000|2021-09-17 12:56:50|1119.6|1119.2|1119.2|1119|1119.6|1119.4|1119.2|1119|6880
1631883420000|2021-09-17 12:57:00|1119.4||1119.4||1119.4||1119.4||290
1631883440000|2021-09-17 12:57:20||1119.2||1119.2||1119.2||1119|0
1631883450000|2021-09-17 12:57:30|1119.6|1119|1119.4|1119|1119.6|1119|1119.4|1119|6883
1631883460000|2021-09-17 12:57:40|1119.2||1119.2||1119.2||1119.2||0
1631883470000|2021-09-17 12:57:50|1119|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.6|1442
1631883480000|2021-09-17 12:58:00||1119||1119||1119||1119|0
1631883500000|2021-09-17 12:58:20|1119.4||1119.4||1119.4||1119.2||574
1631883510000|2021-09-17 12:58:30|1119.2|1118.8|1119|1118.8|1119.4|1118.8|1119|1118.8|1787
1631883520000|2021-09-17 12:58:40|1119.2|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1631883530000|2021-09-17 12:58:50|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.2|1119|0
1631883540000|2021-09-17 12:59:00|1119.4|1119.4|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|51
1631883560000|2021-09-17 12:59:20|1119.4||1119.4||1119.6||1119.4||1572
1631883580000|2021-09-17 12:59:40|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|603
1631883590000|2021-09-17 12:59:50|1119.4|1119.4|1119.6|1119.4|1119.6|1119.4|1119.4|1119.2|16444
1631883600000|2021-09-17 13:00:00|1119.4|1119.2|1119.4|1119.2|1119.6|1119.4|1119.2|1119|2599
1631883630000|2021-09-17 13:00:30|1119.6||1119.6||1119.6||1119.6||0
1631883640000|2021-09-17 13:00:40||1119.4||1119.4||1119.4||1119.4|11942
1631883650000|2021-09-17 13:00:50|||||||||5218
1631883660000|2021-09-17 13:01:00|1119.8|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.6|27546
1631883670000|2021-09-17 13:01:10|1120.2|1119.8|1120.6|1120.2|1120.6|1120.2|1120.2|1119.8|13839
1631883680000|2021-09-17 13:01:20|1120.8|1120.4|1121|1120.8|1121|1120.8|1120.8|1120.2|3372
1631883690000|2021-09-17 13:01:30||1120.6||1120.8||1120.8||1120.6|1855
1631883700000|2021-09-17 13:01:40|1121.2|1121|1122|1121.8|1122.2|1121.8|1121.2|1121|68934
1631883710000|2021-09-17 13:01:50|1121.8|1121.6|1121.8|1121.4|1122.2|1121.8|1121.6|1121.4|5068
1631883720000|2021-09-17 13:02:00|1121.6|1121.2|1121.6|1121.2|1121.8|1121.2|1121.6|1121.2|620
1631883730000|2021-09-17 13:02:10|1121.4|1121.4|1122.2|1121.8|1122.2|1121.8|1121.4|1121.4|1314
1631883740000|2021-09-17 13:02:20|1122.4||1122.2||1122.4||1122.2||17
1631883780000|2021-09-17 13:03:00|1122||1122||1122||1122||0
1631883790000|2021-09-17 13:03:10|1122.2|1122|1122.4|1122|1122.4|1122|1122.2|1122|670
1631883800000|2021-09-17 13:03:20|1122.2|1121.8|1122|1121.8|1122.2|1121.8|1122|1121.8|561
1631883850000|2021-09-17 13:04:10|1122.2|1122|1122.4|1122|1122.4|1122.2|1122.2|1121.8|3329
1631883860000|2021-09-17 13:04:20|1122.6|1122.2|1122.6|1122.4|1122.8|1122.4|1122.6|1122.2|601
1631883870000|2021-09-17 13:04:30|1122.8|1122.6|1122.8|1122.6|1123|1122.6|1122.8|1122.6|3146
1631883880000|2021-09-17 13:04:40|1123|1122.8|1123.2|1122.8|1123.2|1122.8|1123|1122.8|0
1631883890000|2021-09-17 13:04:50|1123|1122.6|1122.6|1122|1123|1122.8|1122.4|1122|1048
1631883900000|2021-09-17 13:05:00|1122.4|1121.8|1121.8|1121.6|1122.4|1121.8|1121.8|1121.4|7521
1631883910000|2021-09-17 13:05:10|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|1421
1631883930000|2021-09-17 13:05:30||1121.6||1121.6||1121.6||1121.4|0
1631883940000|2021-09-17 13:05:40|1122|1121.8|1122.4|1122|1122.4|1122|1122|1121.8|4773
1631883950000|2021-09-17 13:05:50|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|894
1631883960000|2021-09-17 13:06:00|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.4|1122|2011
1631883970000|2021-09-17 13:06:10|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|2789
1631883980000|2021-09-17 13:06:20|1122.6|1122.2|1122|1121.4|1122.6|1122.2|1122|1121.4|761
1631883990000|2021-09-17 13:06:30|1121.8||1121.8||1121.8||1121.8||0
1631884000000|2021-09-17 13:06:40|1121.6|1121.2|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|2935
1631884010000|2021-09-17 13:06:50|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1631884020000|2021-09-17 13:07:00|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1121.8|1121.6|495
1631884040000|2021-09-17 13:07:20||1121.8||1121.6||1121.8||1121.6|29
1631884050000|2021-09-17 13:07:30|1121.8|1121.4|1121.6|1121|1121.8|1121.4|1121.6|1121|276
1631884060000|2021-09-17 13:07:40|1121.4|1120.8|1121.2|1120.8|1121.4|1120.8|1121.2|1120.8|0
1631884070000|2021-09-17 13:07:50|1121.4|1121|1120|1119.8|1121.4|1121|1120|1119.6|22707
1631884080000|2021-09-17 13:08:00|1120.6|1120|1121.2|1120.8|1121.2|1120.8|1120.6|1120|8773
1631884090000|2021-09-17 13:08:10|1121.4|1120.6|1120.8|1120.4|1121.4|1120.6|1120.8|1120.4|2036
1631884100000|2021-09-17 13:08:20|1120.6|1120.6|1121|1120.6|1121.2|1120.8|1120.6|1120.4|7293
1631884110000|2021-09-17 13:08:30|1121.2|1120.8|1121|1120.4|1121.4|1120.8|1121|1120.4|1616
1631884120000|2021-09-17 13:08:40|1121.2|1120.6|1121.6|1121.2|1121.8|1121.6|1121.2|1120.6|13915
1631884130000|2021-09-17 13:08:50||1121.4||1121.2||1121.4||1121.2|0
1631884140000|2021-09-17 13:09:00|1121.4|1121|1121|1120.6|1121.4|1121|1121|1120.6|1430
1631884150000|2021-09-17 13:09:10|1120.8|1120.4|1120.6|1120.4|1121|1120.6|1120.6|1120.2|99
1631884160000|2021-09-17 13:09:20|1120.4|1120.2|1120.6|1120|1120.8|1120.4|1120|1119.6|21174
1631884170000|2021-09-17 13:09:30|1120.4|1120.2|1120.6|1120.2|1120.8|1120.4|1120.4|1119.8|2441
1631884180000|2021-09-17 13:09:40|1120.8|1120.4|1121|1120.6|1121|1120.8|1120.8|1120.4|1213
1631884190000|2021-09-17 13:09:50||1120.8||1120.6||1120.8||1120.6|0
1631884200000|2021-09-17 13:10:00||1120.8||1120.8||1120.8||1120.6|0
1631884210000|2021-09-17 13:10:10|1121.2|1121|1121.4|1121.2|1121.6|1121.2|1121.2|1121|586
1631884220000|2021-09-17 13:10:20|1121.6|1121|1121.6|1121.2|1121.6|1121.2|1121.6|1121|1298
1631884230000|2021-09-17 13:10:30|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1120.8|478
1631884240000|2021-09-17 13:10:40|1121.2|1120.8|1121.6|1121.4|1121.6|1121.4|1121.2|1120.8|741
1631884250000|2021-09-17 13:10:50|1121.8|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|1405
1631884260000|2021-09-17 13:11:00|1121.6|1121.2|1121.8|1121.2|1121.8|1121.4|1121.4|1121.2|0
1631884270000|2021-09-17 13:11:10|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.4|1800
1631884280000|2021-09-17 13:11:20|1121.6|1121.2|1121.2|1120.8|1121.6|1121.2|1121.2|1120.8|682
1631884290000|2021-09-17 13:11:30|1121.4|1121|1121.2|1120.6|1121.4|1121|1121.2|1120.6|0
1631884300000|2021-09-17 13:11:40||1120.8||1120.6||1120.8||1120.6|0
1631884310000|2021-09-17 13:11:50|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.8|0
1631884320000|2021-09-17 13:12:00||1121||1120.8||1121||1120.8|0
1631884330000|2021-09-17 13:12:10|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|0
1631884340000|2021-09-17 13:12:20|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|0
1631884350000|2021-09-17 13:12:30|1121.6|1121.6|1121.8|1121.6|1121.8|1121.6|1121.6|1121.6|0
1631884360000|2021-09-17 13:12:40|1121.6|1121.4|1121.4|1121|1121.6|1121.4|1121.4|1121|313
1631884370000|2021-09-17 13:12:50|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|1716
1631884380000|2021-09-17 13:13:00|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|0
1631884390000|2021-09-17 13:13:10|1121.4|1121|1121|1120.6|1121.4|1121|1121|1120.6|3169
1631884400000|2021-09-17 13:13:20|1121.2||1121||1121.2||1121||0
1631884420000|2021-09-17 13:13:40|1121.2|1120.8|1120.8|1120.2|1121.2|1120.8|1120.6|1120.2|9037
1631884430000|2021-09-17 13:13:50|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|0
1631884440000|2021-09-17 13:14:00|1120.6||1120.8||1120.8||1120.6||0
1631884450000|2021-09-17 13:14:10|1120.6|1120.6|1121|1120.8|1121|1120.8|1120.6|1120.6|721
1631884460000|2021-09-17 13:14:20|1121.2|1121|1121.4|1121|1121.4|1121|1121.2|1121|0
1631884480000|2021-09-17 13:14:40|1121.2|1120.8|1121.2|1120.8|1121.4|1120.8|1121.2|1120.8|0
1631884490000|2021-09-17 13:14:50|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1631884500000|2021-09-17 13:15:00|1121.2|1120.8|1121|1120.8|1121.2|1120.8|1121|1120.8|0
1631884510000|2021-09-17 13:15:10|1121.2|1121|1121.6|1121.4|1121.6|1121.4|1121.2|1121|0
1631884520000|2021-09-17 13:15:20|1121.8|1121.6|1121.8|1121.4|1122|1121.6|1121.6|1121.4|0
1631884550000|2021-09-17 13:15:50|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|0
1631884560000|2021-09-17 13:16:00|1121.6|1121.6|1121.8|1121.4|1121.8|1121.6|1121.6|1121.4|0
1631884570000|2021-09-17 13:16:10|1122||1121.8||1122||1121.8||0
1631884580000|2021-09-17 13:16:20|1122|1121.6|1122|1121.6|1122.2|1121.8|1121.8|1121.6|0
1631884600000|2021-09-17 13:16:40|1122.2|1121.8|1122.6|1122|1122.6|1122.2|1122.2|1121.6|0
1631884610000|2021-09-17 13:16:50|1122.4|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1121.8|0
1631884620000|2021-09-17 13:17:00|1122.6|1122.2|1122.8|1122.2|1122.8|1122.4|1122.4|1122|0
1631884630000|2021-09-17 13:17:10|1122.6||1122.8||1122.8||1122.6||0
1631884640000|2021-09-17 13:17:20|1122.6|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1631884650000|2021-09-17 13:17:30|1122.8|1122.4|1122.6|1122.4|1122.8|1122.4|1122.6|1122.2|0
1631884660000|2021-09-17 13:17:40|1122.8|1122.2|1122.6|1122.2|1122.8|1122.2|1122.6|1122.2|0
1631884670000|2021-09-17 13:17:50|1122.4||1122.4||1122.4||1122.4||0
1631884680000|2021-09-17 13:18:00|1122.2|1122|1122.4|1121.8|1122.4|1122|1122|1121.8|0
1631884690000|2021-09-17 13:18:10|1122.2|1121.6|1122|1121.6|1122.2|1121.6|1121.8|1121.6|0
1631884700000|2021-09-17 13:18:20|1121.8||1122||1122||1121.8||0
1631884710000|2021-09-17 13:18:30|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.4|0
1631884720000|2021-09-17 13:18:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121|0
1631884730000|2021-09-17 13:18:50|1121.4|1121|1121.4|1121.2|1121.6|1121.2|1121.2|1120.8|0
1631884740000|2021-09-17 13:19:00|1121.2|1121|1121.4|1120.8|1121.4|1121|1121.2|1120.8|0
1631884750000|2021-09-17 13:19:10|1121.6|1121|1121.4|1120.8|1121.6|1121.2|1121.4|1120.8|0
1631884760000|2021-09-17 13:19:20||1121||1121||1121||1120.8|0
1631884770000|2021-09-17 13:19:30|1121.2||1121.4||1121.4||1121.2||0
1631884780000|2021-09-17 13:19:40|1121.6|1121.2|1122|1121.4|1122|1121.4|1121.6|1121.2|0
1631884790000|2021-09-17 13:19:50|1122.2|1121.6|1121.8|1121.4|1122.2|1121.8|1121.6|1121.2|0
1631884810000|2021-09-17 13:20:10|1122||1121.8||1122||1121.8||0
1631884830000|2021-09-17 13:20:30|1122|1121.6|1121.8|1121.4|1122.2|1121.8|1121.8|1121.4|0
1631884840000|2021-09-17 13:20:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1631884850000|2021-09-17 13:20:50|1121.8|1121.4|1122.2|1121.8|1122.2|1122|1121.8|1121.4|0
1631884870000|2021-09-17 13:21:10|1122|1121.6|1122|1121.8|1122.2|1121.8|1122|1121.6|0
1631884880000|2021-09-17 13:21:20|1122.2|1122|1122.2|1122|1122.2|1122|1122.2|1122|0
1631884890000|2021-09-17 13:21:30|1122.4||1122.4||1122.4||1122.4||0
1631884900000|2021-09-17 13:21:40|1122.2|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1122|0
1631884920000|2021-09-17 13:22:00|1122.6|1122.2|1122.8|1122.4|1123|1122.6|1122.4|1122.2|0
1631884930000|2021-09-17 13:22:10|1122.6||1122.6||1122.6||1122.6||0
1631884940000|2021-09-17 13:22:20|1122.8|1122.6|1123.2|1122.6|1123.2|1122.8|1122.8|1122.6|0
1631884950000|2021-09-17 13:22:30|1123|1122.8|1123.2|1122.8|1123.2|1122.8|1123|1122.6|0
1631884960000|2021-09-17 13:22:40|1123.4|1123|1123.4|1123|1123.4|1123.2|1123.2|1123|0
1631884970000|2021-09-17 13:22:50|1123.6|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123|0
1631884980000|2021-09-17 13:23:00|1123.2|1123|1123.4|1123.2|1123.4|1123.2|1123.2|1123|0
1631884990000|2021-09-17 13:23:10|1123.6||1123.6||1123.6||1123.6||0
1631885000000|2021-09-17 13:23:20|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.2|0
1631885010000|2021-09-17 13:23:30|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.4|0
1631885020000|2021-09-17 13:23:40|1124.2|1123.8|1124.2|1124|1124.2|1124|1124.2|1123.6|0
1631885030000|2021-09-17 13:23:50|1124|1123.8|1124|1123.6|1124|1123.8|1123.6|1123.4|0
1631885050000|2021-09-17 13:24:10|1123.8|1123.4|1123.4|1123.2|1123.8|1123.4|1123.4|1123.2|0
1631885080000|2021-09-17 13:24:40|1123.6|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.4|0
1631885100000|2021-09-17 13:25:00|1123.6|1123.2|1123.8|1123.4|1123.8|1123.4|1123.2|1122.8|0
1631885120000|2021-09-17 13:25:20|1124|1123.6|1124|1123.8|1124|1123.8|1124|1123.6|0
1631885130000|2021-09-17 13:25:30|1124.2|1124|1124.4|1124|1124.4|1124|1124.2|1124|0
1631885140000|2021-09-17 13:25:40|1124.2|1123.8|1123.8|1123.4|1124.2|1123.8|1123.8|1123.4|0
1631885150000|2021-09-17 13:25:50|1123.6|1123.2|1124.2|1123.8|1124.2|1123.8|1123.6|1123.2|0
1631885160000|2021-09-17 13:26:00|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|0
1631885180000|2021-09-17 13:26:20|1124.2|1123.8|1124|1123.6|1124.4|1123.8|1124|1123.6|0
1631885190000|2021-09-17 13:26:30|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|0
1631885200000|2021-09-17 13:26:40|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1631885210000|2021-09-17 13:26:50||1123.4||1123.4||1123.4||1123.4|0
1631885220000|2021-09-17 13:27:00|1123.4|1123.2|1123.2|1122.8|1123.4|1123.2|1123|1122.6|0
1631885230000|2021-09-17 13:27:10|1123.4|1123.2|1123.2|1122.8|1123.4|1123.2|1123.2|1122.8|0
1631885240000|2021-09-17 13:27:20|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|0
1631885250000|2021-09-17 13:27:30|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1631885270000|2021-09-17 13:27:50|1123.2|1122.8|1123|1122.4|1123.2|1122.8|1122.8|1122.4|0
1631885280000|2021-09-17 13:28:00|1122.8|1122.6|1123|1122.6|1123.2|1123|1122.8|1122.6|0
1631885290000|2021-09-17 13:28:10|1123.2|1122.8|1122.8|1122.4|1123.2|1122.8|1122.6|1122.2|0
1631885300000|2021-09-17 13:28:20|1123|1122.6|1123|1122.4|1123|1122.6|1123|1122.4|0
1631885310000|2021-09-17 13:28:30|1122.8|1122.2|1122.6|1122.2|1122.8|1122.4|1122.6|1122|0
1631885320000|2021-09-17 13:28:40|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.2|0
1631885330000|2021-09-17 13:28:50||1122.2||1122.4||1122.4||1122.2|0
1631885340000|2021-09-17 13:29:00|1122.6|1122.2|1122.8|1122.4|1122.8|1122.6|1122.6|1122.2|0
1631885350000|2021-09-17 13:29:10|1123|1122.6|1123.4|1123|1123.4|1123|1122.8|1122.4|0
1631885360000|2021-09-17 13:29:20|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1631885380000|2021-09-17 13:29:40|1123.4|1123|1122.4|1122|1123.4|1123|1122.4|1122|0
1631885390000|2021-09-17 13:29:50|1122.2|1121.8|1122.8|1122.4|1122.8|1122.4|1122.2|1121.8|0
1631885400000|2021-09-17 13:30:00|1122.6|1122.2|1123|1122.6|1123.2|1122.8|1122.2|1121.8|0
1631885410000|2021-09-17 13:30:10|1123.2|1122.8|1123.6|1123|1123.8|1123.4|1123|1122.6|0
1631885420000|2021-09-17 13:30:20|1123.4|1123.2|1124|1123.4|1124|1123.4|1123|1122.8|0
1631885430000|2021-09-17 13:30:30|1124.2|1123.6|1123.8|1123.4|1124.2|1123.8|1123.8|1123.4|0
1631885440000|2021-09-17 13:30:40|1123.6|1123.2|1122.8|1122.2|1123.6|1123.2|1122.6|1122.2|0
1631885450000|2021-09-17 13:30:50|1122.6|1122|1122.8|1122.2|1122.8|1122.4|1122.6|1122|0
1631885460000|2021-09-17 13:31:00|1123|1122.4|1123.8|1123.4|1124|1123.6|1123|1122.4|0
1631885470000|2021-09-17 13:31:10|1124|1123.6|1123.8|1123.2|1124.2|1123.8|1123.6|1123.2|0
1631885480000|2021-09-17 13:31:20|1124|1123.4|1124.4|1124|1124.6|1124.2|1124|1123.2|0
1631885490000|2021-09-17 13:31:30|1124.6|1124.2|1124.2|1123.8|1124.6|1124.2|1123.8|1123.4|0
1631885500000|2021-09-17 13:31:40|1124|1123.6|1124.8|1124.2|1124.8|1124.4|1123.8|1123.6|0
1631885510000|2021-09-17 13:31:50|1124.6|1124.4|1124.6|1124.4|1124.8|1124.6|1124.6|1124.2|0
1631885520000|2021-09-17 13:32:00|1124.4|1124.2|1124.6|1124.2|1124.6|1124.4|1124.4|1124.2|0
1631885530000|2021-09-17 13:32:10|1124.4|1124|1124|1123.8|1124.6|1124|1123.8|1123.4|0
1631885540000|2021-09-17 13:32:20|1124.2|1123.6|1124.2|1123.6|1124.6|1124.2|1124|1123.6|0
1631885550000|2021-09-17 13:32:30|1124.4|1123.8|1124.2|1123.8|1124.8|1124.2|1124|1123.6|0
1631885560000|2021-09-17 13:32:40|1124.4|1123.6|1124.4|1124.2|1124.8|1124.4|1124.4|1123.6|0
1631885570000|2021-09-17 13:32:50|1124.2|1124|1124.2|1123.8|1124.4|1124|1124|1123.8|0
1631885580000|2021-09-17 13:33:00|1124|1123.6|1124.2|1124|1124.2|1124|1123.8|1123.4|0
1631885590000|2021-09-17 13:33:10|1124.4|1123.8|1123.8|1123.4|1124.6|1124.2|1123.8|1123.4|0
1631885600000|2021-09-17 13:33:20|1124|1123.2|1123.6|1123|1124|1123.2|1122.8|1122.4|0
1631885610000|2021-09-17 13:33:30|1123.4|1123.2|1123.4|1123|1123.6|1123.2|1123|1122.6|0
1631885620000|2021-09-17 13:33:40|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1123.4|1123|0
1631885630000|2021-09-17 13:33:50|1123.4|1123|1123.4|1123|1123.4|1123.2|1123.2|1122.8|0
1631885640000|2021-09-17 13:34:00|1123.2|1122.8|1123.6|1123.2|1123.6|1123.4|1123|1122.6|0
1631885650000|2021-09-17 13:34:10|1123.4|1123|1123|1122.8|1123.6|1123.2|1123|1122.8|0
1631885660000|2021-09-17 13:34:20|1123.2|1123|1123.6|1123.2|1123.6|1123.2|1123|1122.8|0
1631885670000|2021-09-17 13:34:30|1123.8|1123.4|1124.4|1124|1124.4|1124.2|1123.8|1123.2|0
1631885680000|2021-09-17 13:34:40|1124.2|1124.2|1124.6|1124.2|1124.6|1124.2|1124.2|1124|0
1631885690000|2021-09-17 13:34:50|1124.8|1124.4|1124.6|1124|1124.8|1124.6|1124.2|1124|0
1631885700000|2021-09-17 13:35:00|1124.4|1124.2|1124.6|1124.2|1125|1124.6|1124.4|1124.2|0
1631885710000|2021-09-17 13:35:10|1124.4|1124|1124|1123.6|1124.4|1124|1123.8|1123.6|0
1631885720000|2021-09-17 13:35:20|1123.8|1123.4|1124.2|1123.8|1124.2|1124|1123.6|1123.2|0
1631885730000|2021-09-17 13:35:30|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1123.8|1123.2|0
1631885740000|2021-09-17 13:35:40|1124.4|1124|1124.8|1124.2|1124.8|1124.2|1124.2|1123.8|0
1631885750000|2021-09-17 13:35:50|1125|1124.4|1124.8|1124.4|1125|1124.6|1124.8|1124.4|0
1631885760000|2021-09-17 13:36:00|1125|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.6|0
1631885770000|2021-09-17 13:36:10|1124.8|1124.4|1124.6|1124|1125|1124.4|1124.2|1123.8|0
1631885780000|2021-09-17 13:36:20|1124.4|1124.2|1123.4|1123|1124.6|1124.2|1123.2|1123|0
1631885790000|2021-09-17 13:36:30|1123.6|1123.2|1123.6|1123|1123.6|1123.2|1123.2|1122.8|0
1631885800000|2021-09-17 13:36:40|1123.4|1123.2|1123.6|1123.2|1123.6|1123.4|1123.4|1123|0
1631885810000|2021-09-17 13:36:50|1123.8|1123.4|1124.2|1123.6|1124.2|1123.8|1123.8|1123.4|0
1631885820000|2021-09-17 13:37:00|1124.4|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|0
1631885830000|2021-09-17 13:37:10|1124.2|1123.8|1124.4|1123.8|1124.4|1124|1124.2|1123.6|0
1631885840000|2021-09-17 13:37:20|1124.2|1123.6|1123.4|1123.2|1124.2|1123.6|1123.4|1123|0
1631885850000|2021-09-17 13:37:30|1123.6|1123.4|1124.4|1124|1124.4|1124|1123.6|1123.2|0
1631885860000|2021-09-17 13:37:40|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|0
1631885870000|2021-09-17 13:37:50|1124.2|1123.8|1124.2|1123.8|1124.2|1124|1124|1123.6|0
1631885880000|2021-09-17 13:38:00|1124|1123.6|1124|1123.6|1124.2|1123.8|1123.8|1123.6|0
1631885890000|2021-09-17 13:38:10|1123.8|1123.8|1123.6|1123.2|1124|1123.8|1123.6|1123.2|0
1631885900000|2021-09-17 13:38:20|1123.4|1123|1123.8|1123.4|1124|1123.6|1123.4|1123|0
1631885910000|2021-09-17 13:38:30|1124|1123.2|1124.2|1123.8|1124.2|1123.8|1124|1123.2|0
1631885920000|2021-09-17 13:38:40|1124.4|1124|1124.6|1124.4|1124.6|1124.4|1124.2|1124|0
1631885930000|2021-09-17 13:38:50|1124.8|1124.6|1124.8|1124.2|1125|1124.6|1124.6|1124.2|0
1631885940000|2021-09-17 13:39:00|1125|1124.4|1124.4|1124|1125|1124.6|1124.4|1124|0
1631885950000|2021-09-17 13:39:10|1124.6|1124.2|1125|1124.4|1125|1124.6|1124.6|1124.2|0
1631885960000|2021-09-17 13:39:20|1124.8|1124.6|1124.8|1124.4|1125|1124.8|1124.8|1124.4|0
1631885970000|2021-09-17 13:39:30|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.4|1124|0
1631885980000|2021-09-17 13:39:40||1124.2||1124||1124.2||1124|0
1631885990000|2021-09-17 13:39:50|1124.6|1124.2|1125|1124.6|1125|1124.6|1124.6|1124.2|0
1631886000000|2021-09-17 13:40:00|1125.2|1124.8|1125.4|1125|1125.6|1125.2|1125.2|1124.8|0
1631886010000|2021-09-17 13:40:10|1125.6|1125.2|1126|1125.6|1126|1125.8|1125.6|1125.2|0
1631886020000|2021-09-17 13:40:20|1125.8|1125.8|1125.8|1125.4|1126|1125.8|1125.8|1125.4|0
1631886030000|2021-09-17 13:40:30|1125.6|1125.6|1125.4|1125|1125.8|1125.6|1125.4|1125|0
1631886040000|2021-09-17 13:40:40|1125.6|1125.2|1125.6|1125|1125.8|1125.6|1125.6|1125|0
1631886050000|2021-09-17 13:40:50|1125.4|1124.8|1125|1124.4|1125.4|1124.8|1124.8|1124.4|0
1631886060000|2021-09-17 13:41:00|1124.8|1124.6|1124.8|1124.2|1124.8|1124.6|1124.4|1124|0
1631886070000|2021-09-17 13:41:10|1124.6|1124.4|1124.6|1124|1124.6|1124.4|1124.2|1124|0
1631886080000|2021-09-17 13:41:20|1124.4|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124|0
1631886090000|2021-09-17 13:41:30|1124.4|1124.4|1124.8|1124.4|1124.8|1124.4|1124.4|1124|0
1631886100000|2021-09-17 13:41:40|1125|1124.2|1125.2|1124.8|1125.2|1124.8|1124.6|1124.2|0
1631886110000|2021-09-17 13:41:50|1125.4|1125|1125.2|1124.8|1125.4|1125|1125.2|1124.8|0
1631886120000|2021-09-17 13:42:00|1125.4|1125|1125|1124.6|1125.6|1125|1125|1124.6|0
1631886130000|2021-09-17 13:42:10|1124.8|1124.4|1124|1123.8|1125|1124.4|1124|1123.6|0
1631886140000|2021-09-17 13:42:20|1123.8|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|0
1631886150000|2021-09-17 13:42:30|1123.8|1123.4|1124|1123.6|1124.2|1123.8|1123.6|1123.2|0
1631886160000|2021-09-17 13:42:40|1124.2|1123.8|1123.6|1123.2|1124.4|1124|1123.6|1123|0
1631886170000|2021-09-17 13:42:50|1123.8|1123.4|1123.6|1123.4|1123.8|1123.4|1123.4|1123|0
1631886180000|2021-09-17 13:43:00|1123.8|1123.2|1123|1122.6|1123.8|1123.2|1123|1122.6|0
1631886190000|2021-09-17 13:43:10|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123|1122.8|0
1631886200000|2021-09-17 13:43:20|1123.4|1123|1124|1123.6|1124.2|1123.8|1123.2|1123|0
1631886210000|2021-09-17 13:43:30|1123.8|1123.4|1124.2|1123.8|1124.6|1124|1123.6|1123.4|0
1631886220000|2021-09-17 13:43:40|1124|1123.6|1124.4|1123.8|1124.4|1123.8|1123.4|1123|0
1631886230000|2021-09-17 13:43:50|1123.8|1123.6|1124.2|1123.8|1124.2|1123.8|1123.8|1123.6|0
1631886240000|2021-09-17 13:44:00|1124.4|1124|1124.2|1123.8|1124.4|1124.2|1124.2|1123.8|0
1631886250000|2021-09-17 13:44:10|1124.4|1124|1125|1124.4|1125|1124.4|1124.2|1123.8|0
1631886260000|2021-09-17 13:44:20|1124.8|1124.6|1125|1124.6|1125|1124.8|1124.8|1124.6|0
1631886270000|2021-09-17 13:44:30|1124.8|1124.4|1124.8|1124.4|1124.8|1124.6|1124.6|1124.4|0
1631886280000|2021-09-17 13:44:40|1124.6|1124.2|1124.4|1124|1124.6|1124.4|1124.4|1124|0
1631886290000|2021-09-17 13:44:50|1124.2|1124.2|1124.6|1124.2|1124.6|1124.4|1124.2|1124|0
1631886300000|2021-09-17 13:45:00|1124.4|1124.4|1124.4|1124|1124.8|1124.4|1124.4|1124|0
1631886310000|2021-09-17 13:45:10|1124.2|1124.2|1124.4|1124|1124.4|1124.2|1124.2|1124|0
1631886320000|2021-09-17 13:45:20|1124.6|1124.2|1124.4|1124|1125|1124.6|1124.4|1124|0
1631886330000|2021-09-17 13:45:30|1124.2|1123.8|1124|1123.8|1124.2|1124|1124|1123.8|0
1631886340000|2021-09-17 13:45:40||1123.6||1123.6||1123.8||1123.6|0
1631886350000|2021-09-17 13:45:50||1123.8||1123.8||1123.8||1123.8|0
1631886360000|2021-09-17 13:46:00|1124.2|1124|1124.8|1124.4|1124.8|1124.4|1124.2|1123.8|0
1631886370000|2021-09-17 13:46:10|1125|1124.6|1125.2|1124.8|1125.4|1125|1125|1124.6|0
1631886380000|2021-09-17 13:46:20|1125.4|1125|1125.8|1125.4|1125.8|1125.4|1125.4|1125|0
1631886390000|2021-09-17 13:46:30|1125.6|1125.2|1125.8|1125.2|1125.8|1125.4|1125.4|1125.2|0
1631886400000|2021-09-17 13:46:40|1125.6|1125.4|1125.8|1125.4|1126|1125.6|1125.6|1125.4|0
1631886410000|2021-09-17 13:46:50|1125.6|1125.2|1125.2|1125|1125.6|1125.2|1125.2|1125|0
1631886420000|2021-09-17 13:47:00|1125.4|1125.2|1125.8|1125.4|1126|1125.6|1125.4|1125|0
1631886430000|2021-09-17 13:47:10|1125.6|1125.2|1125|1124.6|1125.6|1125.2|1124.8|1124.4|0
1631886440000|2021-09-17 13:47:20|1124.8|1124.4|1124.4|1124|1125.2|1124.4|1124.4|1123.8|0
1631886450000|2021-09-17 13:47:30|1124.2|1123.8|1124.2|1123.8|1124.4|1124|1124|1123.8|0
1631886460000|2021-09-17 13:47:40|1124.4|1123.6|1124|1123.6|1124.4|1123.6|1123.8|1123.6|0
1631886470000|2021-09-17 13:47:50|1124.2|1123.8|1124.2|1123.8|1124.4|1124|1124.2|1123.6|0
1631886480000|2021-09-17 13:48:00|1124.4|1124|1124.6|1124.2|1124.6|1124.4|1124.4|1124|0
1631886490000|2021-09-17 13:48:10|1124.8|1124.4|1125|1124.4|1125.2|1124.8|1124.8|1124.4|0
1631886500000|2021-09-17 13:48:20|1124.8|1124.2|1124.2|1123.8|1124.8|1124.2|1124.2|1123.6|0
1631886510000|2021-09-17 13:48:30|1124|1123.6|1123.8|1123.6|1124.2|1124|1123.8|1123.6|0
1631886520000|2021-09-17 13:48:40|1123.6|1123.4|1123.4|1123|1123.6|1123.4|1123.2|1123|0
1631886530000|2021-09-17 13:48:50|1123.6|1123.2|1123.4|1123|1123.6|1123.4|1123.2|1123|0
1631886540000|2021-09-17 13:49:00|1123.2|1122.8|1122|1121.8|1123.2|1122.8|1122|1121.6|0
1631886550000|2021-09-17 13:49:10|1121.8|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.2|0
1631886560000|2021-09-17 13:49:20|1121.6|1121|1122.4|1121.8|1122.4|1122|1121.4|1121|0
1631886570000|2021-09-17 13:49:30|1122.2|1121.6|1122.4|1122|1122.4|1122|1122|1121.6|0
1631886580000|2021-09-17 13:49:40|1122.2|1122.2|1122.2|1122|1122.4|1122.2|1122.2|1122|0
1631886590000|2021-09-17 13:49:50|1122|1121.8|1122.2|1121.8|1122.2|1122|1122|1121.6|0
1631886600000|2021-09-17 13:50:00|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1121.6|1121.2|0
1631886610000|2021-09-17 13:50:10|1122|1121.6|1122.8|1122.4|1122.8|1122.4|1122|1121.6|0
1631886620000|2021-09-17 13:50:20|1123|1122.6|1123|1122.4|1123.4|1123|1122.8|1122.4|0
1631886630000|2021-09-17 13:50:30|1123.2|1122.6|1122.8|1122.6|1123.2|1122.8|1122.8|1122.6|0
1631886640000|2021-09-17 13:50:40|1122.6|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|0
1631886650000|2021-09-17 13:50:50|1123|1122.6|1123.4|1123|1123.4|1123|1123|1122.6|0
1631886660000|2021-09-17 13:51:00|1123.2|1122.8|1123.4|1123|1123.4|1123|1123|1122.8|0
1631886670000|2021-09-17 13:51:10|1123.2|1122.8|1123.6|1123.2|1123.6|1123.4|1123|1122.8|0
1631886680000|2021-09-17 13:51:20|1123.4|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|0
1631886690000|2021-09-17 13:51:30|1123||1123.2||1123.2||1123||0
1631886700000|2021-09-17 13:51:40|1123.4|1123|1123.2|1122.8|1123.6|1123.2|1123.2|1122.8|0
1631886710000|2021-09-17 13:51:50|1123.4|1123|1123.4|1123.2|1123.6|1123.4|1123.2|1123|0
1631886720000|2021-09-17 13:52:00|1123.6|1123|1123.6|1123.4|1123.6|1123.4|1123.4|1123|0
1631886730000|2021-09-17 13:52:10|1123.4|1123.2|1123.6|1123.2|1123.6|1123.4|1123.2|1123|0
1631886740000|2021-09-17 13:52:20|1123.4|1123|1123.8|1123.4|1124|1123.6|1123.4|1123|0
1631886750000|2021-09-17 13:52:30|1123.6|1123.2|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|0
1631886760000|2021-09-17 13:52:40|1123.6|1123.6|1123.8|1123.4|1124|1123.6|1123.6|1123.4|0
1631886770000|2021-09-17 13:52:50|1123.6||1123.8||1123.8||1123.6||0
1631886780000|2021-09-17 13:53:00|1123.6|1123.6|1123.4|1123|1123.6|1123.6|1123.4|1122.8|0
1631886790000|2021-09-17 13:53:10|1123.2|1123.2|1123.4|1123.2|1123.4|1123.2|1123.2|1123|0
1631886800000|2021-09-17 13:53:20|1123.2|1123|1123.2|1122.8|1123.4|1123|1123|1122.6|0
1631886810000|2021-09-17 13:53:30|1122.8|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.4|0
1631886820000|2021-09-17 13:53:40|1123.2|1122.8|1122.6|1122|1123.2|1122.8|1122.4|1122|0
1631886830000|2021-09-17 13:53:50|1122.4|1122.2|1122.4|1122|1122.8|1122.4|1122.4|1122|0
1631886840000|2021-09-17 13:54:00|1122.2|1121.8|1122|1121.6|1122.4|1122.2|1122|1121.6|0
1631886850000|2021-09-17 13:54:10|1121.8|1121.4|1121.4|1121.2|1121.8|1121.6|1121.2|1120.8|0
1631886860000|2021-09-17 13:54:20|1121.6|1121.4|1121.6|1121|1121.8|1121.6|1121.6|1121|0
1631886870000|2021-09-17 13:54:30|1121.4|1121.2|1121.2|1120.8|1121.6|1121.2|1121|1120.8|0
1631886880000|2021-09-17 13:54:40|1121.4|1121|1120.8|1120.4|1121.4|1121|1120.6|1120.2|0
1631886890000|2021-09-17 13:54:50|1120.6|1120.6|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|0
1631886900000|2021-09-17 13:55:00|1120.6|1120.2|1119.6|1119|1120.8|1120.2|1119.2|1119|0
1631886910000|2021-09-17 13:55:10|1119.4|1118.6|1118.6|1118.2|1119.6|1118.8|1118.6|1118.2|0
1631886920000|2021-09-17 13:55:20|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.6|1118.2|0
1631886930000|2021-09-17 13:55:30|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.2|1117.8|0
1631886940000|2021-09-17 13:55:40|1118.6|1118.2|1118.4|1117.8|1118.8|1118.2|1118|1117.6|0
1631886950000|2021-09-17 13:55:50|1118.2|1117.6|1118.6|1118|1118.8|1118.4|1118|1117.4|0
1631886960000|2021-09-17 13:56:00|1118.4|1118.2|1118|1117.6|1118.6|1118.2|1118|1117.6|0
1631886970000|2021-09-17 13:56:10|1117.8|1117.8|1118.6|1118|1118.6|1118.2|1117.8|1117.8|0
1631886980000|2021-09-17 13:56:20|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|0
1631886990000|2021-09-17 13:56:30|1118.6|1118.4|1118.2|1117.6|1118.6|1118.4|1118|1117.6|0
1631887000000|2021-09-17 13:56:40|1118|1117.4|1118.2|1117.8|1118.2|1117.8|1117.6|1117.2|0
1631887010000|2021-09-17 13:56:50|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1631887020000|2021-09-17 13:57:00|1117.8|1117.4|1118|1117.4|1118.2|1117.6|1117.6|1117.2|0
1631887040000|2021-09-17 13:57:20|1117.8|1117.6|1117.4|1116.8|1118.2|1117.8|1117.2|1116.6|0
1631887050000|2021-09-17 13:57:30|1117.2|1116.6|1117.4|1116.8|1117.4|1116.8|1116.6|1116.2|0
1631887060000|2021-09-17 13:57:40|1117.2||1117.4||1117.4||1117.2||0
1631887070000|2021-09-17 13:57:50|1117.2|1117|1117.8|1117.2|1118|1117.2|1117.2|1117|0
1631887080000|2021-09-17 13:58:00|1118|1117.4|1118|1117.6|1118|1117.8|1118|1117.4|0
1631887090000|2021-09-17 13:58:10|1118.2||1118||1118.2||1118||0
1631887100000|2021-09-17 13:58:20|1117.8||1118||1118||1117.8||0
1631887110000|2021-09-17 13:58:30|1117.8|1117.4|1117.4|1117|1117.8|1117.4|1117.4|1116.8|0
1631887120000|2021-09-17 13:58:40|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117|0
1631887130000|2021-09-17 13:58:50|1117.4|1117|1117.4|1116.8|1117.4|1117|1117.4|1116.8|0
1631887140000|2021-09-17 13:59:00||1117||1117.2||1117.2||1117|0
1631887150000|2021-09-17 13:59:10|1117.6|1117.4|1118|1117.6|1118.2|1117.6|1117.6|1117.4|0
1631887160000|2021-09-17 13:59:20|1118.2|1117.8|1118.2|1117.8|1118.4|1118|1118.2|1117.6|0
1631887170000|2021-09-17 13:59:30|1118.4|1118.2|1118.8|1118.4|1118.8|1118.4|1118.4|1117.8|0
1631887180000|2021-09-17 13:59:40|1119|1118.6|1119.2|1118.8|1119.4|1118.8|1118.8|1118.4|0
1631887190000|2021-09-17 13:59:50|1119.4|1119|1119.6|1119.4|1119.8|1119.6|1119.4|1119|0
1631887200000|2021-09-17 14:00:00|1119.8|1119.2|1119.2|1118.8|1119.8|1119.2|1119.2|1118.8|0
1631887210000|2021-09-17 14:00:10|1119|1118.6|1118.8|1118.2|1119.4|1119|1118.8|1118.2|0
1631887220000|2021-09-17 14:00:20|1118.6|1118|1118.8|1118.2|1119|1118.4|1118.6|1118|0
1631887230000|2021-09-17 14:00:30|1118.6|1118|1119.2|1118.6|1119.2|1118.8|1117.8|1117.6|0
1631887240000|2021-09-17 14:00:40|1119|1118.8|1119.2|1118.8|1119.4|1118.8|1118.6|1118.2|0
1631887250000|2021-09-17 14:00:50|1119|1118.6|1119.2|1118.6|1119.2|1118.6|1118.4|1117.8|0
1631887260000|2021-09-17 14:01:00|1119|1118.4|1119|1118.6|1119.2|1118.6|1118.8|1118.4|0
1631887270000|2021-09-17 14:01:10|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.6|0
1631887280000|2021-09-17 14:01:20|1119.6|1118.8|1119.6|1119.2|1119.6|1119.2|1119.6|1118.8|0
1631887290000|2021-09-17 14:01:30|1119.2|1119|1119|1118.6|1119.4|1119|1119|1118.4|0
1631887300000|2021-09-17 14:01:40|1118.8|1118.4|1118.8|1118.2|1119.4|1119|1118.6|1118.2|0
1631887310000|2021-09-17 14:01:50|1118.6|1118|1118.6|1118.2|1118.8|1118.2|1118.6|1118|0
1631887320000|2021-09-17 14:02:00|1118.8|1118|1118.8|1118.4|1119.2|1119|1118.8|1118|0
1631887330000|2021-09-17 14:02:10|1118.6|1118.2|1119|1118.4|1119.2|1118.6|1118.6|1118.2|0
1631887340000|2021-09-17 14:02:20|1118.8|1118.2|1118.4|1117.8|1119|1118.2|1118|1117.8|0
1631887350000|2021-09-17 14:02:30|1118.2|1118|1118.4|1118|1118.4|1118.2|1118.2|1118|0
1631887360000|2021-09-17 14:02:40|1118.2|1118.2|1118|1117.8|1118.4|1118.2|1118|1117.6|0
1631887370000|2021-09-17 14:02:50|1118.2|1118|1118.4|1118|1118.8|1118.4|1118|1117.8|0
1631887380000|2021-09-17 14:03:00|1118.2|1118.2|1118.8|1118.2|1118.8|1118.4|1118.2|1117.8|0
1631887390000|2021-09-17 14:03:10|1118.6|1118|1118.8|1118.2|1119|1118.4|1118.2|1117.8|0
1631887400000|2021-09-17 14:03:20|1118.6|1118.4|1118.6|1118.4|1118.6|1118.4|1118.6|1118.4|0
1631887410000|2021-09-17 14:03:30|1118.4|1118.2|1119|1118.4|1119|1118.4|1118.4|1118.2|0
1631887420000|2021-09-17 14:03:40|1118.8|1118.6|1119|1118.8|1119|1118.8|1118.8|1118.4|0
1631887430000|2021-09-17 14:03:50|1119.2|1119|1119.4|1119.2|1119.6|1119.2|1119|1118.8|0
1631887440000|2021-09-17 14:04:00|1119.6|1119.4|1119.6|1119.4|1120|1119.8|1119.6|1119.4|0
1631887450000|2021-09-17 14:04:10|1119.8|1119.6|1119.6|1119.4|1120|1119.8|1119.6|1119.4|0
1631887460000|2021-09-17 14:04:20|1119.8||1119.6||1119.8||1119.6||0
1631887470000|2021-09-17 14:04:30|1119.8||1119.8||1119.8||1119.6||0
1631887480000|2021-09-17 14:04:40|1120|1119.6|1120|1119.6|1120|1119.8|1120|1119.4|0
1631887490000|2021-09-17 14:04:50|1119.8|1119.4|1119.8|1119.4|1120|1119.4|1119.6|1119.4|0
1631887500000|2021-09-17 14:05:00|1119.6|1119.2|1119|1118.6|1119.8|1119.2|1119|1118.4|0
1631887510000|2021-09-17 14:05:10|1118.8|1118.8|1118.8|1118.6|1119|1118.8|1118.8|1118.6|0
1631887520000|2021-09-17 14:05:20|1118.6|1118.4|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|0
1631887530000|2021-09-17 14:05:30|1118.6||1118.8||1118.8||1118.6||0
1631887540000|2021-09-17 14:05:40||1118.6||1118.6||1118.6||1118.4|0
1631887550000|2021-09-17 14:05:50|1119|1118.8|1119|1118.6|1119.2|1119|1118.8|1118.4|0
1631887560000|2021-09-17 14:06:00|1118.8|1118.4|1118.4|1118|1118.8|1118.4|1118.2|1117.8|0
1631887570000|2021-09-17 14:06:10|1118.2|1118.2|1118|1117.6|1118.4|1118.2|1117.8|1117.4|0
1631887580000|2021-09-17 14:06:20|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1118|0
1631887590000|2021-09-17 14:06:30|1118.2|1118.2|1118|1117.6|1118.4|1118.2|1118|1117.6|0
1631887600000|2021-09-17 14:06:40|1117.8|1117.4|1118.2|1117.8|1118.4|1117.8|1117.8|1117.4|0
1631887610000|2021-09-17 14:06:50|1118|1118|1118.4|1118|1118.4|1118.2|1118|1118|0
1631887620000|2021-09-17 14:07:00|1118.6|1118.2|1118.8|1118.4|1119|1118.6|1118.4|1118|0
1631887630000|2021-09-17 14:07:10|1119|1118.6|1118.6|1118.4|1119|1118.6|1118.4|1118.2|0
1631887640000|2021-09-17 14:07:20|1118.8|1118.6|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|0
1631887650000|2021-09-17 14:07:30|1118.6|1118.2|1117.8|1117.4|1118.6|1118.2|1117.8|1117.4|0
1631887660000|2021-09-17 14:07:40|1117.6|1117.6|1117.8|1117.4|1118.2|1117.6|1117.6|1117.4|0
1631887670000|2021-09-17 14:07:50|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|0
1631887680000|2021-09-17 14:08:00|1117.6|1117.2|1117|1116.6|1117.6|1117.2|1116.8|1116.6|0
1631887690000|2021-09-17 14:08:10|1116.8||1116.8||1117||1116.8||0
1631887700000|2021-09-17 14:08:20|1117|1116.8|1117|1116.6|1117|1116.8|1117|1116.6|0
1631887710000|2021-09-17 14:08:30|1117.4|1116.8|1118|1117.6|1118|1117.6|1117.4|1116.6|0
1631887720000|2021-09-17 14:08:40|1118.2|1117.8|1117.8|1117.4|1118.2|1117.8|1117.8|1117.4|0
1631887730000|2021-09-17 14:08:50|1118|1117.6|1118.2|1117.8|1118.2|1118|1118|1117.6|0
1631887740000|2021-09-17 14:09:00|1118.4|1118|1118.4|1118|1118.6|1118.2|1118.2|1118|0
1631887750000|2021-09-17 14:09:10|1118.2|1118.2|1119|1118.6|1119.2|1118.8|1118.2|1118|0
1631887760000|2021-09-17 14:09:20|1118.8|1118.4|1119.2|1118.8|1119.4|1119|1118.8|1118.2|0
1631887770000|2021-09-17 14:09:30|1119.4|1118.6|1119.4|1118.8|1119.4|1119|1119.2|1118.6|0
1631887780000|2021-09-17 14:09:40|1119.2|1119|1119.6|1119.4|1119.6|1119.4|1119.2|1119|0
1631887790000|2021-09-17 14:09:50|1119.4|1119.2|1119|1118.6|1119.6|1119.2|1119|1118.6|0
1631887800000|2021-09-17 14:10:00|1118.8|1118.4|1118.6|1118.4|1118.8|1118.4|1118.6|1118.2|0
1631887810000|2021-09-17 14:10:10|1118.4|1118.2|1118.4|1118|1118.4|1118.2|1117.8|1117.4|0
1631887820000|2021-09-17 14:10:20|1118.2|1117.8|1118.2|1117.6|1118.4|1118|1118|1117.4|0
1631887830000|2021-09-17 14:10:30|1118|1117.8|1118|1117.6|1118.2|1117.8|1117.8|1117.2|0
1631887840000|2021-09-17 14:10:40|1118.2|1117.8|1118|1117.6|1118.6|1118.2|1118|1117.6|0
1631887850000|2021-09-17 14:10:50|1117.8|1117.4|1117.8|1117.4|1118|1117.4|1117.6|1117.2|0
1631887860000|2021-09-17 14:11:00|1117.6|1117.2|1117.8|1117.4|1117.8|1117.6|1117.4|1117|0
1631887870000|2021-09-17 14:11:10|1118|1117.6|1118.2|1117.8|1118.4|1118|1118|1117.4|0
1631887880000|2021-09-17 14:11:20|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118|1117.8|0
1631887890000|2021-09-17 14:11:30|1118.8|1118.4|1119|1118.6|1119.4|1119|1118.6|1118.2|0
1631887900000|2021-09-17 14:11:40|1119.2|1118.8|1119.4|1118.8|1119.4|1118.8|1119|1118.8|0
1631887910000|2021-09-17 14:11:50|1119.2|1118.6|1118.4|1118|1119.2|1118.6|1118.4|1118|0
1631887920000|2021-09-17 14:12:00|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.6|0
1631887930000|2021-09-17 14:12:10|1118.2|1117.8|1118.4|1118|1118.6|1118|1118.2|1117.6|0
1631887940000|2021-09-17 14:12:20|1118.6|1117.8|1118.8|1118.4|1118.8|1118.4|1118.6|1117.8|0
1631887950000|2021-09-17 14:12:30|1118.6|1118.2|1118.2|1117.8|1118.6|1118.2|1118.2|1117.6|0
1631887960000|2021-09-17 14:12:40|1118|1117.6|1118|1117.4|1118|1117.6|1117.8|1117.4|0
1631887970000|2021-09-17 14:12:50|1117.8|1117.2|1118|1117.6|1118|1117.6|1117.6|1117.2|0
1631887980000|2021-09-17 14:13:00|1117.8|1117.4|1117.8|1117.4|1117.8|1117.6|1117.8|1117.2|0
1631887990000|2021-09-17 14:13:10|1118|1117.6|1118|1117.4|1118.2|1117.8|1117.6|1117.2|0
1631888000000|2021-09-17 14:13:20|1117.8|1117.6|1117.6|1117.2|1117.8|1117.8|1117.6|1117.2|0
1631888010000|2021-09-17 14:13:30|1117.4|1117|1118.2|1117.8|1118.2|1117.8|1117.4|1117|0
1631888020000|2021-09-17 14:13:40|1118.4|1118|1119|1118.4|1119|1118.6|1118.4|1118|0
1631888030000|2021-09-17 14:13:50|1118.8|1118.2|1118.8|1118.4|1119|1118.6|1118.6|1118.2|0
1631888040000|2021-09-17 14:14:00|1118.6|1118.2|1118.4|1118.2|1118.6|1118.2|1118.4|1118.2|0
1631888050000|2021-09-17 14:14:10|1118.2|1118|1118|1117.8|1118.6|1118.2|1117.8|1117.4|0
1631888060000|2021-09-17 14:14:20|1118.2|1118|1118|1117.6|1118.4|1118|1118|1117.6|0
1631888070000|2021-09-17 14:14:30|1117.8|1117.4|1117.6|1117.2|1118|1117.4|1117.4|1117|0
1631888080000|2021-09-17 14:14:40|1117.4|1117|1117.4|1117|1117.4|1117|1117.2|1117|0
1631888090000|2021-09-17 14:14:50|1117.2|1116.8|1117.2|1116.8|1117.4|1117|1117|1116.8|0
1631888100000|2021-09-17 14:15:00|1117|1116.6|1117.2|1116.8|1117.2|1117|1116.8|1116.4|0
1631888110000|2021-09-17 14:15:10|1117|1117|1116.8|1116.4|1117.2|1117|1116.8|1116.4|0
1631888120000|2021-09-17 14:15:20|1116.6|1116.2|1117.4|1116.8|1117.4|1117|1116.6|1116.2|0
1631888130000|2021-09-17 14:15:30|1117.2|1117|1117.4|1117|1117.8|1117.2|1117.2|1116.8|0
1631888140000|2021-09-17 14:15:40|1117.2|1116.8|1117.8|1117.2|1117.8|1117.2|1117.2|1116.8|0
1631888150000|2021-09-17 14:15:50|1117.6|1117|1116.8|1116.6|1117.6|1117|1116.8|1116.4|0
1631888160000|2021-09-17 14:16:00|1117|1116.8|1117.4|1117|1117.6|1117|1117|1116.6|0
1631888170000|2021-09-17 14:16:10|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1631888180000|2021-09-17 14:16:20|1117.6|1117.2|1117.8|1117.4|1118|1117.6|1117.4|1117|0
1631888190000|2021-09-17 14:16:30|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|0
1631888200000|2021-09-17 14:16:40|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1116.8|1116.6|0
1631888210000|2021-09-17 14:16:50|1116.8|1116.4|1117.8|1117.4|1117.8|1117.4|1116.6|1116.2|0
1631888220000|2021-09-17 14:17:00|1118|1117.6|1118.2|1117.6|1118.2|1117.6|1117.6|1117.2|0
1631888230000|2021-09-17 14:17:10|1118.4|1117.8|1118|1117.6|1118.4|1118|1118|1117.4|0
1631888240000|2021-09-17 14:17:20|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|0
1631888250000|2021-09-17 14:17:30|1118.2|1117.4|1117.6|1117.2|1118.2|1117.8|1117.6|1117.2|0
1631888260000|2021-09-17 14:17:40|1117.4|1117|1117.4|1117|1117.6|1117.2|1117.2|1116.8|0
1631888270000|2021-09-17 14:17:50|1117|1116.8|1117.4|1117|1117.4|1117|1117|1116.8|0
1631888280000|2021-09-17 14:18:00|1117.2|1116.8|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1631888290000|2021-09-17 14:18:10|1117.2|1116.8|1116.4|1116|1117.2|1116.8|1116.4|1115.8|0
1631888300000|2021-09-17 14:18:20|1116.6|1115.8|1116.6|1116.2|1116.8|1116.6|1116.6|1115.8|0
1631888310000|2021-09-17 14:18:30|1116.4||1116.6||1116.8||1116.4||0
1631888320000|2021-09-17 14:18:40|1116.8|1116.4|1116.8|1116.4|1117|1116.8|1116.8|1116.4|0
1631888330000|2021-09-17 14:18:50|1116.6|1116.2|1116.6|1116.2|1116.8|1116.4|1116.2|1116|0
1631888340000|2021-09-17 14:19:00|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.2|0
1631888350000|2021-09-17 14:19:10|1117.2|1116.8|1116.8|1116.4|1117.2|1116.8|1116.6|1116.2|0
1631888360000|2021-09-17 14:19:20|1117|1116.6|1117.6|1117.2|1117.8|1117.4|1117|1116.6|0
1631888370000|2021-09-17 14:19:30||1117.4||1117.2||1117.4||1117.2|0
1631888380000|2021-09-17 14:19:40|1117.4|1117.4|1117.6|1117.4|1117.6|1117.4|1117.4|1117.4|0
1631888390000|2021-09-17 14:19:50|1117.4|1117.2|1118|1117.6|1118|1117.6|1117.4|1117.2|0
1631888400000|2021-09-17 14:20:00|1118.2|1117.8|1117.6|1117.2|1118.2|1117.8|1117.4|1117|0
1631888410000|2021-09-17 14:20:10|1117.8|1117.4|1117|1116.6|1117.8|1117.4|1117|1116.6|0
1631888420000|2021-09-17 14:20:20|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|0
1631888430000|2021-09-17 14:20:30|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1117|1116.6|0
1631888440000|2021-09-17 14:20:40||1116.6||1116.8||1117||1116.6|0
1631888450000|2021-09-17 14:20:50|1117|1117|1117|1116.6|1117.2|1117|1116.8|1116.6|0
1631888460000|2021-09-17 14:21:00|1117.2|1116.8|1116.8|1116.6|1117.2|1116.8|1116.8|1116.6|0
1631888470000|2021-09-17 14:21:10|1117|1116.4|1117|1116.6|1117|1116.6|1116.6|1116.4|0
1631888480000|2021-09-17 14:21:20|1117.2|1116.8|1117.4|1117|1117.4|1117.2|1117.2|1116.8|0
1631888490000|2021-09-17 14:21:30|1117.2||1117.4||1117.4||1117.2||0
1631888500000|2021-09-17 14:21:40|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1631888510000|2021-09-17 14:21:50||1117.4||1117.2||1117.4||1117.2|0
1631888520000|2021-09-17 14:22:00|1117.8|1117.4|1117.4|1117|1118|1117.6|1117.2|1117|0
1631888530000|2021-09-17 14:22:10|1117.2|1116.8|1116.8|1116.2|1117.2|1116.8|1116.6|1116.2|0
1631888540000|2021-09-17 14:22:20|1116.6|1116.4|1116.4|1116.2|1116.8|1116.4|1116.4|1116|0
1631888550000|2021-09-17 14:22:30|1116.6|1116.4|1116.8|1116.4|1117|1116.6|1116.4|1116.2|0
1631888560000|2021-09-17 14:22:40|1117|1116.6|1117.4|1117|1117.4|1117|1116.8|1116.6|0
1631888570000|2021-09-17 14:22:50|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.8|0
1631888580000|2021-09-17 14:23:00|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1631888590000|2021-09-17 14:23:10|1117|1116.6|1116.6|1116.2|1117|1116.8|1116.4|1116.2|0
1631888610000|2021-09-17 14:23:30||1116.4||1116.4||1116.4||1116.4|0
1631888620000|2021-09-17 14:23:40|1116.8|1116.6|1116.8|1116.6|1117|1116.6|1116.8|1116.4|0
1631888630000|2021-09-17 14:23:50|1116.6|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.4|0
1631888640000|2021-09-17 14:24:00|1116.6|1116.6|1116.2|1116|1116.6|1116.6|1116.2|1116|0
1631888650000|2021-09-17 14:24:10|1116.4|1115.8|1115.8|1115.4|1116.4|1116|1115.8|1115.2|0
1631888670000|2021-09-17 14:24:30|1116|1115.2|1115.4|1115.2|1116|1115.2|1115.4|1115|0
1631888680000|2021-09-17 14:24:40|1115.2|1115|1115.2|1114.8|1115.4|1115|1115|1114.6|0
1631888690000|2021-09-17 14:24:50|1115|1114.6|1115|1114.4|1115|1114.6|1114.8|1114.2|0
1631888700000|2021-09-17 14:25:00|1115.2|1114.6|1115|1114.4|1115.2|1114.8|1114.8|1114.4|0
1631888710000|2021-09-17 14:25:10|1114.8|1114.2|1114.4|1114|1114.8|1114.4|1114.2|1114|0
1631888720000|2021-09-17 14:25:20|1114.2|1114.2|1114|1113.6|1114.2|1114.2|1113.8|1113.4|0
1631888730000|2021-09-17 14:25:30|1114.2|1113.8|1114.4|1114|1114.4|1114.2|1114.2|1113.8|0
1631888740000|2021-09-17 14:25:40|1114.6|1114.2|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1631888750000|2021-09-17 14:25:50|1114.4||1114.4||1114.4||1114.4||0
1631888760000|2021-09-17 14:26:00|1114.6|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1631888770000|2021-09-17 14:26:10|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1631888780000|2021-09-17 14:26:20|1114.2|1113.8|1114|1113.8|1114.4|1113.8|1114|1113.6|0
1631888790000|2021-09-17 14:26:30|1114.2|1113.6|1113.8|1113.4|1114.2|1113.8|1113.6|1113.4|0
1631888800000|2021-09-17 14:26:40||1113.6||1113.4||1113.6||1113.4|0
1631888810000|2021-09-17 14:26:50|1114|1113.6|1114.2|1113.8|1114.2|1114|1114|1113.6|0
1631888820000|2021-09-17 14:27:00|1114.4|1114|1114.6|1114.2|1114.6|1114.4|1114.4|1113.8|0
1631888830000|2021-09-17 14:27:10|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1631888840000|2021-09-17 14:27:20|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1631888850000|2021-09-17 14:27:30|1114.8|1114.4|1114.8|1114.6|1114.8|1114.6|1114.8|1114.4|0
1631888860000|2021-09-17 14:27:40|1114.6|1114.4|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|0
1631888870000|2021-09-17 14:27:50|1114.4|1114.4|1114.6|1114.2|1114.6|1114.4|1114.4|1114.2|0
1631888880000|2021-09-17 14:28:00|1114.4|1114.4|1114.6|1114.2|1114.6|1114.4|1114.4|1114.2|0
1631888890000|2021-09-17 14:28:10|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.6|1114.2|0
1631888900000|2021-09-17 14:28:20|1115|1114.6|1115|1114.8|1115|1114.8|1115|1114.6|0
1631888910000|2021-09-17 14:28:30|1115.2|1115|1115|1114.6|1115.4|1115|1115|1114.6|0
1631888920000|2021-09-17 14:28:40|1115.2|1114.8|1115.2|1114.8|1115.4|1115|1115.2|1114.8|0
1631888930000|2021-09-17 14:28:50|1115.4|1115|1115.8|1115.4|1115.8|1115.4|1115.4|1115|0
1631888940000|2021-09-17 14:29:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.4|1115.2|1114.8|0
1631888950000|2021-09-17 14:29:10|1115.4|1115|1115.6|1115|1115.6|1115.4|1115.4|1115|0
1631888960000|2021-09-17 14:29:20|1115.4|1115.2|1115.8|1115.4|1115.8|1115.4|1115.2|1115|0
1631888970000|2021-09-17 14:29:30|1115.6|1115.2|1115|1114.8|1115.6|1115.2|1114.8|1114.6|0
1631888980000|2021-09-17 14:29:40|1115.2|1114.6|1115.2|1115|1115.4|1115|1115|1114.4|0
1631888990000|2021-09-17 14:29:50|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|0
1631889000000|2021-09-17 14:30:00|1115|1114.6|1114.8|1114.6|1115.2|1114.6|1114.8|1114.6|2409
1631889010000|2021-09-17 14:30:10|1114.6|1114.4|1114.2|1113.8|1114.8|1114.4|1114.2|1113.8|1534
1631889020000|2021-09-17 14:30:20|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|1815
1631889030000|2021-09-17 14:30:30|1114.4|1114|1114.4|1114|1114.4|1114.2|1114.4|1113.8|543
1631889040000|2021-09-17 14:30:40|1114.2|1113.8|1114.2|1114|1114.4|1114|1114.2|1113.8|1391
1631889050000|2021-09-17 14:30:50|1114|1113.8|1114.2|1113.8|1114.2|1114|1114|1113.8|0
1631889060000|2021-09-17 14:31:00|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.6|1113|4157
1631889070000|2021-09-17 14:31:10|1113.6|1113.6|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|1488
1631889080000|2021-09-17 14:31:20|1114|1113.6|1114.2|1113.8|1114.2|1114|1113.8|1113.4|1702
1631889090000|2021-09-17 14:31:30|1114|1114|1113.8|1113.6|1114.2|1114|1113.8|1113.6|3308
1631889100000|2021-09-17 14:31:40|1113.6|1113.4|1113.6|1113.2|1113.8|1113.6|1113.4|1113|3608
1631889110000|2021-09-17 14:31:50|1113.4|1113|1113.6|1113|1113.6|1113.4|1113.4|1113|2445
1631889120000|2021-09-17 14:32:00|1113.4|1113.2|1113.2|1113|1113.6|1113.2|1113.2|1113|3810
1631889130000|2021-09-17 14:32:10|1113.4|1113.2|1113.6|1113.2|1113.6|1113.4|1113.4|1113|923
1631889150000|2021-09-17 14:32:30|1113.4|1113.4|1113.4|1113|1113.6|1113.4|1113.4|1113|2098
1631889160000|2021-09-17 14:32:40|1113.2|1112.8|1112.8|1112.4|1113.2|1112.8|1112.6|1112.2|3113
1631889170000|2021-09-17 14:32:50|1113|1112.2|1112.6|1112.4|1113|1112.4|1112.6|1112.2|0
1631889180000|2021-09-17 14:33:00|1112.8|1112.6|1113.2|1112.8|1113.2|1112.8|1112.6|1112.4|2575
1631889190000|2021-09-17 14:33:10||1112.6||1112.8||1113||1112.6|465
1631889210000|2021-09-17 14:33:30|1113.4|1113|1113.4|1113.2|1113.6|1113.2|1113.2|1112.8|969
1631889220000|2021-09-17 14:33:40|1113.2|1113|1113|1112.8|1113.4|1113|1113|1112.8|1403
1631889230000|2021-09-17 14:33:50|1113.2|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|360
1631889240000|2021-09-17 14:34:00|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|696
1631889250000|2021-09-17 14:34:10|1113||1113||1113||1113||0
1631889260000|2021-09-17 14:34:20|1113.2|1112.6|1113.6|1113.2|1113.6|1113.2|1113|1112.6|4716
1631889270000|2021-09-17 14:34:30|1113.4|1113|1113|1112.6|1113.4|1113|1113|1112.6|0
1631889280000|2021-09-17 14:34:40|1112.8||1113||1113||1112.8||0
1631889290000|2021-09-17 14:34:50|1112.8|1112.8|1112.8|1112.6|1112.8|1112.8|1112.8|1112.6|2
1631889300000|2021-09-17 14:35:00|1113||1112.8||1113||1112.8||809
1631889310000|2021-09-17 14:35:10|1113|1112.4|1112.4|1112|1113|1112.4|1112|1111.8|8649
1631889320000|2021-09-17 14:35:20|1112.2|1111.6|1112.4|1112|1112.4|1112|1112|1111.6|9910
1631889340000|2021-09-17 14:35:40|1112.6|1112.2|1112.4|1112.2|1112.6|1112.4|1112.4|1112.2|2751
1631889350000|2021-09-17 14:35:50|1112.6|1112.4|1112.8|1112.6|1112.8|1112.6|1112.6|1112.2|1461
1631889360000|2021-09-17 14:36:00|1113|1112.8|1112.6|1112.4|1113|1112.8|1112.6|1112.2|1122
1631889370000|2021-09-17 14:36:10|1112.4|1112.2|1112.4|1112|1112.6|1112.2|1112.2|1111.8|2555
1631889380000|2021-09-17 14:36:20|1112.6|1112.2|1112.2|1111.8|1112.8|1112.6|1112.2|1111.8|1005
1631889390000|2021-09-17 14:36:30|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|1799
1631889410000|2021-09-17 14:36:50|1112.4|1112|1111.8|1111.6|1112.6|1112.2|1111.8|1111.6|1864
1631889420000|2021-09-17 14:37:00|1112|1111.8|1112|1111.8|1112.2|1112|1111.4|1111.2|14252
1631889430000|2021-09-17 14:37:10|1112.2|1112|1111.6|1111.2|1112.2|1112|1111.2|1111|3008
1631889440000|2021-09-17 14:37:20|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|277
1631889450000|2021-09-17 14:37:30|1111.6||1111.6||1111.8||1111.6||303
1631889460000|2021-09-17 14:37:40|1111.8|1111.2|1111.6|1111.2|1111.8|1111.2|1111.6|1111.2|568
1631889470000|2021-09-17 14:37:50|1111.4||1111.6||1111.6||1111.4||0
1631889480000|2021-09-17 14:38:00|1111.4|1111.4|1111.8|1111.4|1111.8|1111.4|1111.4|1111.4|2468
1631889490000|2021-09-17 14:38:10|1111.6|1111.2|1111.4|1111|1111.6|1111.4|1111.4|1111|566
1631889500000|2021-09-17 14:38:20|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|9167
1631889510000|2021-09-17 14:38:30|1112|1111.6|1111.8|1111.6|1112|1111.6|1111.8|1111.4|2089
1631889520000|2021-09-17 14:38:40|1112|1111.8|1112|1111.8|1112.2|1111.8|1112|1111.8|2875
1631889530000|2021-09-17 14:38:50|1112.2|1111.6|1111.8|1111.6|1112.2|1111.6|1111.8|1111.4|9781
1631889540000|2021-09-17 14:39:00|1111.6|1111.4|1112|1111.8|1112.2|1111.8|1111.6|1111.4|2395
1631889550000|2021-09-17 14:39:10|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.4|331
1631889560000|2021-09-17 14:39:20|1111.8|1111.4|1111.4|1111|1112|1111.4|1111.4|1111|353
1631889570000|2021-09-17 14:39:30|1111.2|1111.2|1111|1110.6|1111.4|1111.2|1110.8|1110.4|7375
1631889580000|2021-09-17 14:39:40|1110.8|1110.8|1111|1110.8|1111|1110.8|1110.8|1110.6|0
1631889590000|2021-09-17 14:39:50|1110.8|1110.6|1111|1110.8|1111|1110.8|1110.8|1110.6|20
1631889600000|2021-09-17 14:40:00|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|280
1631889610000|2021-09-17 14:40:10|1110.8|1110.4|1111|1110.6|1111|1110.8|1110.8|1110.4|3847
1631889620000|2021-09-17 14:40:20|1110.8|1110.4|1110.6|1110.2|1111|1110.4|1110.6|1110|790
1631889630000|2021-09-17 14:40:30|1110.4|1110|1110.4|1110|1110.6|1110.2|1110.4|1110|1714
1631889640000|2021-09-17 14:40:40|1110.2|1110.2|1110.2|1110|1110.4|1110.2|1110.2|1110|1360
1631889650000|2021-09-17 14:40:50|1110.4|1110.2|1110.4|1110.2|1110.8|1110.4|1110.4|1110.2|687
1631889660000|2021-09-17 14:41:00|1110.2|1110|1110.4|1110|1110.4|1110.2|1110.2|1110|483
1631889670000|2021-09-17 14:41:10|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|6000
1631889680000|2021-09-17 14:41:20|1110.2|1109.8|1109.8|1109.4|1110.2|1109.8|1109.6|1109.2|5895
1631889690000|2021-09-17 14:41:30|1110|1109.6|1109.4|1109|1110|1109.8|1109.4|1109|1443
1631889700000|2021-09-17 14:41:40|1109.6|1109.2|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|263
1631889710000|2021-09-17 14:41:50|1109.4|1109.4|1109.6|1109.2|1109.6|1109.4|1109.4|1109.2|0
1631889720000|2021-09-17 14:42:00|1109.4|1109|1109.4|1109|1109.4|1109|1109.2|1109|1
1631889730000|2021-09-17 14:42:10|1109.2|1109.2|1109.2|1108.8|1109.4|1109.2|1109|1108.6|706
1631889740000|2021-09-17 14:42:20|1109.4|1109|1108.8|1108.4|1109.4|1109|1108.8|1108.4|1441
1631889750000|2021-09-17 14:42:30|1109|1108.6|1109|1108.6|1109|1108.8|1108.8|1108.6|1221
1631889760000|2021-09-17 14:42:40|1108.8|1108.8|1109.6|1109.2|1109.6|1109.2|1108.8|1108.6|1906
1631889770000|2021-09-17 14:42:50|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|972
1631889780000|2021-09-17 14:43:00|1110|1109.6|1110|1109.6|1110.2|1109.8|1109.8|1109.6|572
1631889790000|2021-09-17 14:43:10|1110.4|1109.8|1110|1109.6|1110.6|1110.2|1109.8|1109.4|16057
1631889800000|2021-09-17 14:43:20|1109.8|1110|1110|1109.6|1110.4|1110|1109.8|1109.6|1430
1631889810000|2021-09-17 14:43:30|||||||||460
1631889820000|2021-09-17 14:43:40|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.2|393
1631889830000|2021-09-17 14:43:50|1109.6|1109.2|1109.4|1109|1109.6|1109.4|1109.4|1109|1858
1631889840000|2021-09-17 14:44:00|1109.2|1108.8|1109.2|1109|1109.2|1109|1109|1108.6|645
1631889850000|2021-09-17 14:44:10|1109|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.8|2066
1631889860000|2021-09-17 14:44:20|1108.8|1108.6|1108.8|1108.6|1109|1108.6|1108.8|1108.4|630
1631889870000|2021-09-17 14:44:30|1109|1108.4|1108.8|1108.4|1109|1108.6|1108.8|1108.4|2571
1631889880000|2021-09-17 14:44:40|1109|1108.6|1108.8|1108.4|1109.2|1108.8|1108.8|1108.4|815
1631889890000|2021-09-17 14:44:50|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1631889900000|2021-09-17 14:45:00|1108.6|1108.2|1108.6|1108.2|1108.8|1108.6|1108.4|1108|1560
1631889910000|2021-09-17 14:45:10|1108.4|1108|1108.2|1108|1108.6|1108.2|1108.2|1108|3319
1631889920000|2021-09-17 14:45:20|1108.4|1108.2|1108.8|1108.4|1108.8|1108.6|1108.2|1108|16006
1631889930000|2021-09-17 14:45:30||1108.6||1108.6||1108.6||1108.6|0
1631889940000|2021-09-17 14:45:40|1108.6|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|0
1631889950000|2021-09-17 14:45:50|1108.6|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|461
1631889960000|2021-09-17 14:46:00|1108.6|1108.6|1107.8|1107.4|1108.8|1108.6|1107.6|1107.2|21199
1631889970000|2021-09-17 14:46:10|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.4|5143
1631889980000|2021-09-17 14:46:20||1108||1107.8||1108||1107.8|0
1631890010000|2021-09-17 14:46:50|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.2|1107.8|1144
1631890020000|2021-09-17 14:47:00|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1107.8|1107.6|1542
1631890030000|2021-09-17 14:47:10|1108.2|1107.8|1108.8|1108.4|1109|1108.8|1108.2|1107.6|13647
1631890040000|2021-09-17 14:47:20|1109|1108.6|1108.8|1108.6|1109|1108.6|1108.8|1108.6|216
1631890050000|2021-09-17 14:47:30|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|196
1631890060000|2021-09-17 14:47:40|1109.4|1109|1109|1108.8|1109.6|1109|1109|1108.8|818
1631890070000|2021-09-17 14:47:50|1109.2|1109|1109.4|1109|1109.4|1109.2|1109.2|1108.8|717
1631890080000|2021-09-17 14:48:00|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|0
1631890090000|2021-09-17 14:48:10|1109|1109|1109.6|1109.4|1109.6|1109.4|1109|1108.8|2043
1631890100000|2021-09-17 14:48:20|1109.8|1109.2|1110.2|1109.8|1110.2|1109.8|1109.8|1109.2|630
1631890110000|2021-09-17 14:48:30|1110.4|1110|1109.8|1109.6|1110.4|1110|1109.8|1109.6|77
1631890120000|2021-09-17 14:48:40|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.4|1109.2|824
1631890130000|2021-09-17 14:48:50|1109.4|1109|1109.4|1109|1109.4|1109.2|1109|1108.8|2751
1631890140000|2021-09-17 14:49:00|1109.2|1108.8|1109.2|1108.8|1109.4|1108.8|1109|1108.8|0
1631890150000|2021-09-17 14:49:10|1109||1109||1109.2||1109||0
1631890160000|2021-09-17 14:49:20|1109.2|1108.6|1108.8|1108.4|1109.2|1108.6|1108.8|1108.2|409
1631890170000|2021-09-17 14:49:30|1109|1108.6|1108.8|1108.6|1109|1108.8|1108.8|1108.4|4606
1631890180000|2021-09-17 14:49:40|1109|1108.4|1108.8|1108.4|1109|1108.6|1108.6|1108.2|124
1631890190000|2021-09-17 14:49:50|1108.6|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|0
1631890200000|2021-09-17 14:50:00|1108.6|1108.6|1108.4|1108.2|1108.8|1108.6|1108.4|1108|1612
1631890210000|2021-09-17 14:50:10|1108.2|1108|1108.4|1107.8|1108.8|1108.6|1108|1107.8|12167
1631890220000|2021-09-17 14:50:20|1108.2|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1631890230000|2021-09-17 14:50:30|1108|1108|1108.2|1107.8|1108.2|1108|1108|1107.8|574
1631890240000|2021-09-17 14:50:40|1108|1108|1107.6|1107.4|1108|1108|1107.4|1107.2|568
1631890250000|2021-09-17 14:50:50|1107.4|1107.2|1107.4|1107.2|1107.4|1107.4|1107.4|1107|0
1631890260000|2021-09-17 14:51:00|1107.2|1107|1107.4|1107|1107.4|1107.2|1107.2|1106.8|747
1631890270000|2021-09-17 14:51:10||1107.2||1107||1107.2||1107|0
1631890280000|2021-09-17 14:51:20|1107.6|1107.2|1108|1107.6|1108.2|1107.8|1107.6|1107.2|4926
1631890290000|2021-09-17 14:51:30|1107.8|1107.8|1107.8|1107.2|1107.8|1107.8|1107.6|1107.2|893
1631890300000|2021-09-17 14:51:40|1108|1107.4|1107.8|1107.6|1108|1107.8|1107.8|1107.4|973
1631890310000|2021-09-17 14:51:50|1108|1107.8|1108|1107.6|1108|1107.8|1107.8|1107.6|540
1631890320000|2021-09-17 14:52:00|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|42
1631890330000|2021-09-17 14:52:10||1107.4||1107.4||1107.4||1107.2|0
1631890340000|2021-09-17 14:52:20|1107.4|1107.2|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|7
1631890350000|2021-09-17 14:52:30|1107.4|1107|1107.4|1107|1107.6|1107.2|1107.2|1107|2541
1631890360000|2021-09-17 14:52:40|1107.2|1107.2|1106.8|1106.4|1107.2|1107.2|1106.8|1106.4|19748
1631890370000|2021-09-17 14:52:50|1106.6|1106.2|1106.2|1106|1106.6|1106.2|1106.2|1106|0
1631890380000|2021-09-17 14:53:00|1106.4|1106.2|1106.4|1106|1106.8|1106.4|1106.4|1106|5447
1631890390000|2021-09-17 14:53:10|1106.2|1105.8|1106|1105.8|1106.4|1105.8|1106|1105.8|1500
1631890400000|2021-09-17 14:53:20|1105.8|1105.6|1106.4|1106|1106.4|1106|1105.8|1105.4|1286
1631890410000|2021-09-17 14:53:30|1106.2|1106.2|1106.2|1105.8|1106.6|1106.2|1106|1105.8|14633
1631890420000|2021-09-17 14:53:40|1106.4|1106|1106.4|1106|1106.6|1106.4|1106.2|1105.8|1482
1631890430000|2021-09-17 14:53:50|1106.6|1106.2|1106.8|1106.6|1107|1106.6|1106.6|1106.2|3122
1631890440000|2021-09-17 14:54:00|1107|1106.8|1106.8|1106.4|1107|1106.8|1106.8|1106.4|195
1631890450000|2021-09-17 14:54:10|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|410
1631890460000|2021-09-17 14:54:20|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.4|1106.2|1768
1631890470000|2021-09-17 14:54:30|1106.6|1106.2|1106.2|1106|1106.8|1106.4|1106.2|1106|12900
1631890480000|2021-09-17 14:54:40|1106.4|1106.2|1107|1106.8|1107.2|1106.8|1106.4|1106.2|4659
1631890490000|2021-09-17 14:54:50|1106.8|1106.6|1106.6|1106|1106.8|1106.6|1106.6|1106|40
1631890500000|2021-09-17 14:55:00|1106.4||1106.2||1106.4||1106.2||81
1631890510000|2021-09-17 14:55:10|1106|1105.8|1105.2|1105|1106.2|1105.8|1105.2|1105|972
1631890520000|2021-09-17 14:55:20|1105|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.4|1704
1631890530000|2021-09-17 14:55:30|1104.8|1104.4|1104.8|1104.4|1105|1104.6|1104.6|1104.2|36
1631890540000|2021-09-17 14:55:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|0
1631890550000|2021-09-17 14:55:50|1104.8|1104.4|1104.6|1104.2|1105|1104.6|1104.6|1104.2|2416
1631890560000|2021-09-17 14:56:00|1104.8|1104|1104.6|1104.4|1104.8|1104.6|1104.6|1104|1200
1631890570000|2021-09-17 14:56:10|1104.4|1104.2|1104.4|1103.8|1104.4|1104.2|1104.4|1103.8|31
1631890580000|2021-09-17 14:56:20||1104||1104||1104||1103.8|0
1631890590000|2021-09-17 14:56:30|1104.2|1103.8|1104|1103.6|1104.4|1104|1104|1103.6|0
1631890600000|2021-09-17 14:56:40|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104|1103.8|24
1631890610000|2021-09-17 14:56:50||1104||1103.8||1104||1103.8|0
1631890630000|2021-09-17 14:57:10|1104|1104|1104.2|1103.8|1104.2|1104|1104|1103.8|1772
1631890640000|2021-09-17 14:57:20|1104|1104|1104.8|1104.2|1104.8|1104.4|1103.8|1103.2|41007
1631890650000|2021-09-17 14:57:30|1104.6||1104.6||1104.6||1104.6||0
1631890660000|2021-09-17 14:57:40|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|444
1631890670000|2021-09-17 14:57:50|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|3179
1631890680000|2021-09-17 14:58:00|1104.6|1104.2|1104.8|1104.6|1105|1104.6|1104.6|1104.2|1784
1631890690000|2021-09-17 14:58:10|1105|1104.8|1105.2|1105|1105.4|1105|1104.8|1104.6|4376
1631890700000|2021-09-17 14:58:20|1105|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.6|500
1631890710000|2021-09-17 14:58:30|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|3458
1631890720000|2021-09-17 14:58:40|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1105|1695
1631890730000|2021-09-17 14:58:50|1105.4|1105.2|1105.8|1105.4|1106|1105.4|1105.2|1105.2|2036
1631890740000|2021-09-17 14:59:00|1105.6|1105.2|1105.2|1104.8|1105.6|1105.6|1105|1104.6|2817
1631890750000|2021-09-17 14:59:10|1105.4|1105|1105.4|1105|1105.8|1105.4|1105.2|1104.8|1244
1631890760000|2021-09-17 14:59:20|1105.6|1105.4|1106|1105.6|1106|1105.6|1105.4|1105|2213
1631890770000|2021-09-17 14:59:30|1105.8|1105.8|1106|1105.6|1106|1105.8|1105.8|1105.6|0
1631890780000|2021-09-17 14:59:40|1105.8|1105.4|1106.6|1106|1106.6|1106.2|1105.8|1105.4|2564
1631890790000|2021-09-17 14:59:50|1106.4|1106.2|1106.6|1106.4|1106.8|1106.4|1106.4|1106.2|649
1631890800000|2021-09-17 15:00:00|1106.4|1106.2|1105.6|1105.2|1106.4|1106.2|1105.6|1105.2|606
1631890810000|2021-09-17 15:00:10|1105.4|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|604
1631890820000|2021-09-17 15:00:20|1105.8|1105.4|1106.8|1106.4|1106.8|1106.4|1105.8|1105.4|2723
1631890830000|2021-09-17 15:00:30|1106.6|1106.2|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|251
1631890840000|2021-09-17 15:00:40|1106.4|1106.4|1106.8|1106.4|1107|1106.6|1106.4|1106.2|1108
1631890850000|2021-09-17 15:00:50|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.2|1105.8|312
1631890860000|2021-09-17 15:01:00|1106.2|1105.8|1106.4|1106|1106.4|1106|1106|1105.6|1200
1631890870000|2021-09-17 15:01:10|1106.2|1105.8|1106.4|1106|1106.4|1106|1106|1105.8|2082
1631890880000|2021-09-17 15:01:20|1106.6|1106.2|1106.8|1106.4|1106.8|1106.6|1106.6|1106|3811
1631890890000|2021-09-17 15:01:30|1107|1106.6|1107|1106.4|1107.2|1106.8|1106.2|1106|37175
1631890900000|2021-09-17 15:01:40|1106.8|1106.6|1106.6|1106.4|1107.2|1106.6|1106.6|1106.4|6096
1631890910000|2021-09-17 15:01:50|1106.4|1106.2|1107|1106.4|1107|1106.6|1106.2|1105.8|4270
1631890920000|2021-09-17 15:02:00|1106.8|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.6|873
1631890930000|2021-09-17 15:02:10|1107|1106.6|1106.6|1106.2|1107|1106.8|1106.6|1106.2|615
1631890940000|2021-09-17 15:02:20|1106.8|1106.4|1106.8|1106.4|1107|1106.6|1106.4|1106|3081
1631890950000|2021-09-17 15:02:30|1106.6|1106.2|1106.8|1106.6|1106.8|1106.6|1106.6|1106.2|455
1631890960000|2021-09-17 15:02:40|1106.6|1106.4|1106|1105.6|1106.6|1106.4|1106|1105.6|399
1631890970000|2021-09-17 15:02:50|1106.2|1106|1106|1105.6|1106.6|1106.2|1105.8|1105.4|3585
1631890980000|2021-09-17 15:03:00|1106.2|1105.8|1106.6|1106.4|1106.8|1106.4|1106.2|1105.8|3537
1631890990000|2021-09-17 15:03:10||1106.2||1106||1106.2||1106|645
1631891000000|2021-09-17 15:03:20|1106.4|1105.8|1106.6|1106.2|1106.6|1106.4|1106.2|1105.6|4487
1631891010000|2021-09-17 15:03:30|1106.4|1106|1106|1105.6|1106.6|1106.2|1106|1105.4|4020
1631891020000|2021-09-17 15:03:40|1105.8|1105.4|1105.8|1105.6|1106|1105.6|1105.8|1105.4|0
1631891030000|2021-09-17 15:03:50|1106|1105.8|1106.4|1106|1106.6|1106|1106|1105.8|2836
1631891040000|2021-09-17 15:04:00|1106.6|1106.2|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|816
1631891050000|2021-09-17 15:04:10||1106.4||1106.4||1106.4||1106.4|0
1631891060000|2021-09-17 15:04:20|1106.4|1106.2|1106.2|1106|1106.6|1106.4|1106.2|1106|38
1631891070000|2021-09-17 15:04:30|1106.4|1106.2|1106.6|1106.4|1106.6|1106.4|1106.4|1106|2187
1631891080000|2021-09-17 15:04:40|1106.8|1106.6|1107|1106.6|1107|1106.6|1106.6|1106.4|608
1631891090000|2021-09-17 15:04:50|1106.8|1106.8|1107.2|1106.8|1107.4|1107|1106.8|1106.6|813
1631891100000|2021-09-17 15:05:00|1107.4|1107.2|1107.2|1106.8|1107.6|1107.2|1107.2|1106.8|9005
1631891110000|2021-09-17 15:05:10|1107|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.6|323
1631891120000|2021-09-17 15:05:20|1106.8|1106.8|1107|1106.6|1107|1106.8|1106.8|1106.6|5800
1631891130000|2021-09-17 15:05:30|1106.8|1106.4|1106.8|1106.6|1107|1106.6|1106.8|1106.4|0
1631891140000|2021-09-17 15:05:40|1107|1106.8|1107|1106.6|1107.2|1106.8|1106.8|1106.6|8264
1631891150000|2021-09-17 15:05:50|1107.2|1106.8|1107.4|1107|1107.8|1107.4|1107|1106.8|3743
1631891160000|2021-09-17 15:06:00|1107.2|1106.8|1106.8|1106.4|1107.4|1106.8|1106.8|1106.4|1927
1631891170000|2021-09-17 15:06:10|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|1917
1631891180000|2021-09-17 15:06:20|1106.4|1106|1106.2|1105.8|1106.6|1106.2|1106.2|1105.8|858
1631891190000|2021-09-17 15:06:30|1106.4|1106|1107|1106.6|1107|1106.8|1106.4|1106|5516
1631891200000|2021-09-17 15:06:40|1106.8|1106.4|1107.2|1106.8|1107.4|1107|1106.8|1106.4|3802
1631891210000|2021-09-17 15:06:50|1107|1106.6|1106.6|1106.2|1107.2|1106.8|1106.6|1106.2|327
1631891220000|2021-09-17 15:07:00|1106.4|1106.4|1106.4|1106|1106.6|1106.4|1106.4|1106|4440
1631891240000|2021-09-17 15:07:20|1106.2|1106.2|1106.4|1106|1106.4|1106.2|1106.2|1105.8|3779
1631891250000|2021-09-17 15:07:30|1106.6|1106.2|1106.4|1106.2|1106.8|1106.4|1106.4|1106.2|4957
1631891260000|2021-09-17 15:07:40|1106.6|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|1330
1631891270000|2021-09-17 15:07:50|1106.4|1106|1106.4|1106.2|1106.6|1106.4|1106|1105.6|3426
1631891280000|2021-09-17 15:08:00|1106.2|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|3
1631891290000|2021-09-17 15:08:10|1106|1106|1106|1105.8|1106|1106|1106|1105.8|50
1631891300000|2021-09-17 15:08:20|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|1105.8|1105.4|1054
1631891310000|2021-09-17 15:08:30|1105.6|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1631891320000|2021-09-17 15:08:40|1105.8|1105.4|1106.2|1105.8|1106.4|1106|1105.8|1105.2|3464
1631891330000|2021-09-17 15:08:50|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|2194
1631891340000|2021-09-17 15:09:00|1106.8|1106.4|1106.4|1106|1107|1106.6|1106.4|1106|2416
1631891350000|2021-09-17 15:09:10|1106.6|1106.2|1106.4|1106|1106.8|1106.4|1106.4|1106|3350
1631891360000|2021-09-17 15:09:20|1106.2|1105.8|1106.6|1106.2|1106.6|1106.2|1106.2|1105.8|1144
1631891370000|2021-09-17 15:09:30|1106.4|1106|1106.2|1105.8|1106.6|1106.2|1106.2|1105.8|3475
1631891380000|2021-09-17 15:09:40|1106|1105.6|1105.6|1105.2|1106|1105.6|1105.6|1105.2|367
1631891390000|2021-09-17 15:09:50|1105.4|1105|1105.4|1105.2|1105.6|1105.2|1105.4|1105|1179
1631891400000|2021-09-17 15:10:00|1105.2|1105|1105.4|1105|1105.4|1105.2|1105.2|1104.8|1358
1631891410000|2021-09-17 15:10:10|1105.2|1105.2|1105.4|1105|1105.4|1105.2|1104.8|1104.6|7300
1631891430000|2021-09-17 15:10:30|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.2|1104.8|14312
1631891440000|2021-09-17 15:10:40|1105.4|1105.4|1105.6|1105.4|1105.8|1105.4|1105.4|1105|1056
1631891450000|2021-09-17 15:10:50|1105.4|1105.2|1104.8|1104.4|1105.6|1105.2|1104.6|1104.2|5174
1631891460000|2021-09-17 15:11:00|1104.6|1104.6|1104.8|1104.6|1105|1104.6|1104.6|1104.2|1989
1631891470000|2021-09-17 15:11:10|1104.6|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|17
1631891480000|2021-09-17 15:11:20||1104.6||1104.6||1104.6||1104.4|280
1631891490000|2021-09-17 15:11:30|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|28
1631891500000|2021-09-17 15:11:40||1104.6||1104.6||1104.6||1104.6|0
1631891510000|2021-09-17 15:11:50|1104.6|1104.4|1104.6|1104.4|1104.8|1104.6|1104.4|1104|3645
1631891520000|2021-09-17 15:12:00|1104.8|1104.6|1105.2|1104.8|1105.2|1105|1104.8|1104.6|3175
1631891530000|2021-09-17 15:12:10|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|3800
1631891540000|2021-09-17 15:12:20|1105.4|1105.4|1105.4|1105.2|1105.4|1105.4|1105.4|1105.2|2258
1631891550000|2021-09-17 15:12:30|1105.2|1105|1105.2|1105|1105.4|1105|1105.2|1105|1244
1631891560000|2021-09-17 15:12:40|1105.4|1105.2|1105.4|1105|1105.4|1105.2|1105.2|1105|3479
1631891570000|2021-09-17 15:12:50|1105.6|1105.2|1106|1105.6|1106.2|1106|1105.6|1105.2|5631
1631891580000|2021-09-17 15:13:00|1105.8|1105.4|1106.2|1105.8|1106.4|1106|1105.8|1105.4|3775
1631891590000|2021-09-17 15:13:10|1106.4|1106|1106.4|1106.2|1106.6|1106.2|1106.4|1105.8|0
1631891600000|2021-09-17 15:13:20|1106.6|1106.4|1107|1106.6|1107.2|1106.6|1106.4|1106.2|8901
1631891610000|2021-09-17 15:13:30|1106.8|1106.4|1108.2|1107.8|1108.2|1107.8|1106.6|1106.4|68952
1631891620000|2021-09-17 15:13:40|1108|1108|1108|1107.6|1108.6|1108.2|1107.8|1107.4|1689
1631891630000|2021-09-17 15:13:50|1108.2|1107.8|1108.6|1108.2|1108.6|1108.2|1108.2|1107.6|877
1631891640000|2021-09-17 15:14:00|1108.8|1108.4|1108.2|1108|1108.8|1108.4|1108|1107.8|15873
1631891650000|2021-09-17 15:14:10|1108.4|1108.2|1108.6|1108.4|1108.6|1108.4|1108.2|1108|791
1631891660000|2021-09-17 15:14:20|1108.8|1108.6|1109|1108.6|1109.2|1109|1108.6|1108.4|736
1631891670000|2021-09-17 15:14:30||1108.8||1108.8||1108.8||1108.6|0
1631891680000|2021-09-17 15:14:40|1109.2|1109|1109.2|1109|1109.4|1109|1109|1108.8|1377
1631891690000|2021-09-17 15:14:50|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.2|1109|5467
1631891700000|2021-09-17 15:15:00|1109.6|1109.2|1109.4|1109.2|1109.6|1109.2|1109.4|1109|1699
1631891710000|2021-09-17 15:15:10|1109.2|1109|1109.2|1108.8|1109.4|1109|1109|1108.6|813
1631891720000|2021-09-17 15:15:20|1109|1109|1109.2|1108.8|1109.2|1109|1109|1108.8|723
1631891730000|2021-09-17 15:15:30|1109.4|1109|1109.6|1109.4|1109.8|1109.4|1109.4|1109|4681
1631891740000|2021-09-17 15:15:40||1109.2||1109.4||1109.4||1109.2|0
1631891750000|2021-09-17 15:15:50|1109.4|1109.2|1109.4|1109.2|1109.6|1109.2|1109.4|1109.2|1033
1631891760000|2021-09-17 15:16:00|1109.2|1109|1109.2|1108.8|1109.4|1109.2|1109.2|1108.6|493
1631891770000|2021-09-17 15:16:10||1109||1108.8||1109||1108.8|460
1631891780000|2021-09-17 15:16:20|1109.4|1109|1109.4|1109.2|1109.8|1109.4|1109.2|1109|8181
1631891790000|2021-09-17 15:16:30||1109||1109||1109.2||1109|239
1631891800000|2021-09-17 15:16:40|1109.6|1109.2|1109.2|1108.8|1109.6|1109.2|1109.2|1108.8|1430
1631891810000|2021-09-17 15:16:50|1109|1109|1109.2|1109|1109.6|1109.2|1109|1108.8|6128
1631891830000|2021-09-17 15:17:10|1109|1108.8|1108.8|1108.6|1109|1108.8|1108.8|1108.6|442
1631891840000|2021-09-17 15:17:20||1108.4||1108.4||1108.4||1108.2|6476
1631891850000|2021-09-17 15:17:30|1108.6|1108.2|1109|1108.6|1109|1108.6|1108.6|1108.2|5427
1631891860000|2021-09-17 15:17:40|1108.8|1108.4|1109.2|1109|1109.2|1109|1108.8|1108.4|12066
1631891870000|2021-09-17 15:17:50|1109.4|1109.2|1109.6|1109.4|1109.6|1109.4|1109.4|1109.2|1966
1631891880000|2021-09-17 15:18:00|1109.8|1109.6|1109.6|1109.4|1110|1109.6|1109.6|1109.4|767
1631891890000|2021-09-17 15:18:10|1109.4|1109.2|1109.4|1109.2|1109.6|1109.2|1109.4|1109|2505
1631891900000|2021-09-17 15:18:20|1109.6|1109.4|1109.6|1109.4|1110|1109.6|1109.6|1109.4|6407
1631891910000|2021-09-17 15:18:30|1109.4|1109.2|1109.4|1109.2|1109.6|1109.2|1109.2|1109|1954
1631891920000|2021-09-17 15:18:40|1109.6||1109.4||1109.6||1109.4||2142
1631891940000|2021-09-17 15:19:00|||||||||98
1631891950000|2021-09-17 15:19:10|1109.2|1109|1109.4|1109.2|1109.4|1109.2|1109|1108.8|16079
1631891960000|2021-09-17 15:19:20|1109.6|1109.4|1109.8|1109.6|1110|1109.8|1109.4|1109.2|14927
1631891970000|2021-09-17 15:19:30|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|1109.6|1109.2|1
1631891980000|2021-09-17 15:19:40||1109.2||1109.4||1109.4||1109.2|0
1631892000000|2021-09-17 15:20:00|1109.8|1109.6|1109.4|1109.2|1110|1109.6|1109.4|1109.2|6044
1631892010000|2021-09-17 15:20:10|1109.2|1109|1109.6|1109.2|1109.8|1109.4|1109.2|1109|5134
1631892020000|2021-09-17 15:20:20||1109.4||1109.2||1109.4||1109.2|0
1631892030000|2021-09-17 15:20:30|1109.4|1109.4|1109.4|1109.2|1109.4|1109.4|1109.4|1109.2|0
1631892050000|2021-09-17 15:20:50|1109.6|1109.4|1109.4|1109.2|1109.8|1109.4|1109.4|1109.2|5560
1631892070000|2021-09-17 15:21:10|1109.6|1109.4|1110|1109.6|1110|1109.6|1109.4|1109.2|9195
1631892080000|2021-09-17 15:21:20|1109.8|1109.8|1110|1109.6|1110.2|1110|1109.6|1109.4|5998
1631892090000|2021-09-17 15:21:30|1109.8|1109.8|1110|1109.6|1110|1109.8|1109.8|1109.6|479
1631892100000|2021-09-17 15:21:40|1109.8|1109.2|1109.8|1109.4|1110|1109.6|1109.4|1109.2|12608
1631892110000|2021-09-17 15:21:50|1109.6||1109.6||1109.8||1109.6||1509
1631892120000|2021-09-17 15:22:00|1109.8|1109.6|1109.6|1109.4|1109.8|1109.6|1109.6|1109.4|733
1631892130000|2021-09-17 15:22:10|1109.4|1109.2|1109.2|1109|1109.6|1109.2|1109.2|1108.8|848
1631892140000|2021-09-17 15:22:20|1109.4|1109.2|1109.4|1109|1109.8|1109.4|1109.4|1108.8|2141
1631892150000|2021-09-17 15:22:30|1109.2|1108.8|1109.2|1109|1109.2|1109|1109.2|1108.8|0
1631892180000|2021-09-17 15:23:00|1109.4|1109.2|1109.8|1109.4|1109.8|1109.4|1109.4|1109|4862
1631892190000|2021-09-17 15:23:10|1109.6|1109.6|1109.2|1109|1109.8|1109.6|1109.2|1109|2199
1631892200000|2021-09-17 15:23:20|||||||||247
1631892210000|2021-09-17 15:23:30|1109|1108.8|1109.2|1109|1109.4|1109.2|1109|1108.8|5633
1631892220000|2021-09-17 15:23:40|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|297
1631892230000|2021-09-17 15:23:50|1109|1108.6|1108.6|1108.4|1109|1108.6|1108.6|1108.2|2278
1631892240000|2021-09-17 15:24:00|1108.8|1108.6|1108.8|1108.4|1109|1108.6|1108.6|1108.4|2840
1631892250000|2021-09-17 15:24:10|1108.6|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|3629
1631892260000|2021-09-17 15:24:20|1108.6|1108.6|1108.6|1108.4|1108.8|1108.6|1108.6|1108.4|5397
1631892280000|2021-09-17 15:24:40|1108.4|1108.2|1108.6|1108.2|1108.6|1108.4|1108.4|1108|5726
1631892290000|2021-09-17 15:24:50|1108.4|1108.4|1108.2|1108|1108.4|1108.4|1108|1107.6|3749
1631892300000|2021-09-17 15:25:00|1108|1107.8|1108|1107.8|1108.6|1108.2|1108|1107.8|8362
1631892310000|2021-09-17 15:25:10|1108.2||1108||1108.2||1108||2326
1631892320000|2021-09-17 15:25:20|1108.2|1108|1108|1107.8|1108.2|1108|1108|1107.8|3827
1631892330000|2021-09-17 15:25:30|1108.2|1108|1108|1107.8|1108.2|1108|1108|1107.8|1369
1631892340000|2021-09-17 15:25:40|1108.2|1108|1108.2|1108|1108.4|1108|1108.2|1108|1925
1631892360000|2021-09-17 15:26:00|1108.4|1108.2|1108.2|1108|1108.4|1108.2|1108.2|1108|2875
1631892370000|2021-09-17 15:26:10|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.8|1554
1631892380000|2021-09-17 15:26:20|1108|1108|1108|1107.8|1108.2|1108|1108|1107.8|4897
1631892390000|2021-09-17 15:26:30|1107.8|1107.6|1107.6|1107.4|1107.8|1107.6|1107.6|1107.2|4601
1631892400000|2021-09-17 15:26:40|1107.4|1107.2|1107.6|1107.2|1107.6|1107.4|1107.4|1107|707
1631892410000|2021-09-17 15:26:50|1107.4|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|6285
1631892420000|2021-09-17 15:27:00|1107.4||1107.4||1107.4||1107.4||0
1631892440000|2021-09-17 15:27:20|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|1107.4|1107.2|5420
1631892450000|2021-09-17 15:27:30|1107.4|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107.2|0
1631892460000|2021-09-17 15:27:40|1107.2|1107|1107.4|1107.2|1107.4|1107.2|1107.2|1106.8|3018
1631892470000|2021-09-17 15:27:50|1107.2|1107|1107.2|1107|1107.2|1107.2|1107|1106.8|1865
1631892480000|2021-09-17 15:28:00|1107.4|1106.8|1108|1107.8|1108|1107.8|1107.4|1106.8|8231
1631892490000|2021-09-17 15:28:10|1108.2|1107.6|1108.2|1107.8|1108.2|1108|1108|1107.6|4538
1631892500000|2021-09-17 15:28:20|1108|1107.6|1108|1107.8|1108|1107.8|1107.8|1107.6|2554
1631892510000|2021-09-17 15:28:30|1107.8|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.6|4027
1631892520000|2021-09-17 15:28:40|1108.2|1107.8|1108|1107.6|1108.2|1108|1108|1107.6|3390
1631892530000|2021-09-17 15:28:50|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|6628
1631892540000|2021-09-17 15:29:00|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.2|2602
1631892550000|2021-09-17 15:29:10|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1631892560000|2021-09-17 15:29:20|1107.6|1107.2|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|894
1631892570000|2021-09-17 15:29:30|1107.4|1107|1107.4|1107|1107.6|1107.2|1107.2|1107|3204
1631892580000|2021-09-17 15:29:40|1107.2|1106.8|1107.4|1107|1107.4|1107|1106.8|1106.2|10843
1631892590000|2021-09-17 15:29:50|1107.2|1106.8|1107|1106.6|1107.4|1107|1107|1106.4|1458
1632121330000|2021-09-20 07:02:10|1083.8|1080|1076.2|1075.2|1083.8|1082.6|1076|1075|1031
1632121340000|2021-09-20 07:02:20|1076.4|1075.4|1076.4|1075.2|1078.8|1078.2|1071.2|1070.4|0
1632121350000|2021-09-20 07:02:30|1076.2|1075|1075|1073.8|1077|1076|1074.4|1073.4|0
1632121360000|2021-09-20 07:02:40|1075.2|1074|1076.6|1075.4|1077.8|1076.4|1074.4|1073.4|0
1632121370000|2021-09-20 07:02:50|1076.4|1075.2|1074|1073|1076.4|1075.8|1073.4|1073|0
1632121380000|2021-09-20 07:03:00|1073.8|1073.2|1073.4|1072.4|1074|1073.6|1072.8|1072.2|0
1632121390000|2021-09-20 07:03:10|1073.2|1072.2|1074.2|1072.8|1074.4|1073.2|1072.8|1072|0
1632121400000|2021-09-20 07:03:20|1074|1072.6|1074.8|1073.6|1074.8|1074|1073|1072.2|0
1632121410000|2021-09-20 07:03:30|1074.6|1073.8|1078.8|1077.8|1079.2|1077.8|1074.4|1073.2|0
1632121420000|2021-09-20 07:03:40|1078.6|1077.6|1078.2|1077.6|1078.6|1077.8|1077.8|1077.4|0
1632121430000|2021-09-20 07:03:50|1078.8|1077.8|1081.2|1080|1081.4|1080.4|1078.2|1077.8|0
1632121440000|2021-09-20 07:04:00|1081|1079.8|1075.6|1074.6|1081|1079.8|1075.6|1074.4|0
1632121450000|2021-09-20 07:04:10|1075.4|1074.4|1077.8|1076.4|1077.8|1076.4|1075.4|1074.2|0
1632121460000|2021-09-20 07:04:20|1078|1076.6|1078|1077|1080|1079.2|1077.4|1076.6|0
1632121470000|2021-09-20 07:04:30|1077.8|1076.6|1078.4|1077.4|1080|1079|1077.2|1076.6|0
1632121480000|2021-09-20 07:04:40|1078.2|1077.2|1079.4|1078.4|1079.6|1078.4|1078.2|1076.8|0
1632121490000|2021-09-20 07:04:50|1079.6|1078.6|1078.2|1077|1080|1078.6|1078|1077|0
1632121500000|2021-09-20 07:05:00|1078|1076.6|1076.8|1076|1078|1077|1076.6|1076|0
1632121510000|2021-09-20 07:05:10|1076.6|1075.6|1075.6|1075|1078.4|1078|1075.4|1074.4|0
1632121520000|2021-09-20 07:05:20|1075.4|1074.8|1075|1074.2|1075.6|1075|1075|1073.8|0
1632121530000|2021-09-20 07:05:30|1075.2|1075|1076.2|1075.6|1076.2|1075.6|1074.8|1074.4|0
1632121540000|2021-09-20 07:05:40|1076|1075.4|1075.6|1074.8|1076|1075.4|1075.2|1074.6|0
1632121550000|2021-09-20 07:05:50|1075.4|1074.6|1074.4|1073.6|1075.4|1074.8|1073.6|1073.4|0
1632121560000|2021-09-20 07:06:00|1074.2|1073.4|1075.4|1074.6|1075.6|1074.6|1074|1073|0
1632121570000|2021-09-20 07:06:10|1075.2|1073.4|1075.2|1074.4|1075.4|1075|1074.2|1073.2|0
1632121580000|2021-09-20 07:06:20|1075.4|1074.6|1075|1074.6|1075.4|1074.6|1075|1074.4|0
1632121590000|2021-09-20 07:06:30|1075.4|1074.8|1075.6|1075|1075.6|1075.2|1074.8|1074.4|0
1632121600000|2021-09-20 07:06:40|1075.4|1074.8|1074.4|1073.6|1075.4|1075|1074|1073.4|0
1632121610000|2021-09-20 07:06:50|1074.2|1073.4|1075.2|1074.4|1075.2|1074.4|1073.8|1073.4|0
1632121620000|2021-09-20 07:07:00|1075.4|1074.6|1075|1074.4|1075.4|1075.2|1074.8|1074.4|0
1632121630000|2021-09-20 07:07:10|1074.8|1074.2|1073.4|1072.8|1074.8|1074.2|1073.2|1072.4|0
1632121640000|2021-09-20 07:07:20|1073.2|1072.6|1073.2|1072.6|1073.4|1072.8|1073.2|1072.6|0
1632121650000|2021-09-20 07:07:30|1073|1072.4|1073.4|1072.6|1073.8|1073.4|1073|1072.4|0
1632121660000|2021-09-20 07:07:40|1073.2|1072.8|1073.6|1073|1073.8|1073.4|1073.2|1072.6|0
1632121670000|2021-09-20 07:07:50|1073.4|1072.8|1073.6|1073|1073.6|1073|1072.8|1072.4|0
1632121680000|2021-09-20 07:08:00|1073.8|1073.2|1074.4|1073.8|1074.8|1074.2|1073.6|1073.2|0
1632121690000|2021-09-20 07:08:10|1074.8|1074|1074.4|1074|1074.8|1074.4|1074.2|1073.6|0
1632121700000|2021-09-20 07:08:20|1074.6|1073.8|1074.4|1074|1074.6|1074.2|1074.4|1073.6|0
1632121710000|2021-09-20 07:08:30|1074.6|1074.2|1074.8|1074.2|1074.8|1074.4|1074.2|1074|0
1632121720000|2021-09-20 07:08:40|1074.6|1074|1075.2|1074.6|1075.2|1074.8|1074.4|1073.8|0
1632121730000|2021-09-20 07:08:50|1075|1074.4|1075|1074.4|1075.2|1075|1074.8|1074.2|0
1632121740000|2021-09-20 07:09:00|1075.2|1074.2|1073.8|1073.2|1075.2|1074.6|1073.8|1073.2|0
1632121750000|2021-09-20 07:09:10|1073.6|1073|1073.6|1073.2|1074.4|1073.6|1073.4|1073|0
1632121760000|2021-09-20 07:09:20|1073.4|1073|1072.2|1071.8|1073.4|1073|1071.8|1071.2|0
1632121770000|2021-09-20 07:09:30|1072.4|1072|1072.2|1071.4|1072.4|1072.2|1072|1071.2|0
1632121780000|2021-09-20 07:09:40|1072|1071.6|1071|1070.4|1072.4|1072|1070.8|1070.4|0
1632121790000|2021-09-20 07:09:50|1070.8|1070.2|1068|1067.4|1071.2|1070.4|1067.2|1066.8|0
1632121800000|2021-09-20 07:10:00|1067.8|1067.6|1067.6|1067.2|1068|1067.6|1066.4|1066|0
1632121810000|2021-09-20 07:10:10|1068.2|1067.4|1069.8|1068.8|1069.8|1068.8|1067.4|1066.8|0
1632121820000|2021-09-20 07:10:20|1069.6|1069|1069.4|1068.8|1070.2|1069.8|1069.4|1068.6|0
1632121830000|2021-09-20 07:10:30|1069.6|1069|1068.2|1067.6|1069.6|1069|1068|1067.4|0
1632121840000|2021-09-20 07:10:40|1068|1067.4|1068.6|1067.8|1068.8|1068.2|1067.6|1067.2|0
1632121850000|2021-09-20 07:10:50|1068.4|1067.6|1068.2|1067.8|1068.6|1067.8|1067.8|1067.2|0
1632121860000|2021-09-20 07:11:00|1068|1067.6|1068.2|1067.6|1068.4|1067.8|1066.6|1066|0
1632121870000|2021-09-20 07:11:10|1068|1067.8|1068.4|1067.8|1068.4|1068.2|1067.8|1067.2|0
1632121880000|2021-09-20 07:11:20|1068.2|1067.6|1069|1068.2|1069|1068.2|1068.2|1067.4|0
1632121890000|2021-09-20 07:11:30|1068.8|1068|1068|1067.6|1069|1068.4|1067.8|1067.4|0
1632121900000|2021-09-20 07:11:40|1067.8|1067.4|1068.2|1067.4|1068.4|1067.8|1067.2|1066.8|0
1632121910000|2021-09-20 07:11:50|1068|1067.2|1067.2|1066.8|1068|1067.6|1067|1066.6|0
1632121920000|2021-09-20 07:12:00|1067|1066.6|1067.4|1067|1067.4|1067.2|1066.8|1066.2|0
1632121930000|2021-09-20 07:12:10|1067.6|1067.2|1068|1067.4|1068.6|1067.8|1067.4|1067|0
1632121940000|2021-09-20 07:12:20|1067.8|1067.6|1068.8|1067.8|1069|1068.2|1067.8|1067|0
1632121950000|2021-09-20 07:12:30|1068.6|1067.6|1067.6|1066.8|1068.6|1068.4|1067.6|1066.8|0
1632121960000|2021-09-20 07:12:40|1067.4|1067|1068.2|1067.6|1068.4|1068|1067.2|1066.8|0
1632121970000|2021-09-20 07:12:50|1068.4|1067.8|1068.6|1068|1069.2|1068.4|1068|1067.6|0
1632121980000|2021-09-20 07:13:00|1068.4|1067.8|1067.4|1067|1068.4|1067.8|1066.8|1066.6|0
1632121990000|2021-09-20 07:13:10|1067.2|1066.8|1066.4|1066|1067.2|1066.8|1066.4|1066|0
1632122000000|2021-09-20 07:13:20|1066.2|1065.8|1064.8|1064.4|1066.2|1065.8|1064.8|1064.2|0
1632122010000|2021-09-20 07:13:30|1064.6|1064.2|1064.4|1063.8|1064.8|1064.6|1064|1063.2|0
1632122020000|2021-09-20 07:13:40|1064.2|1063.6|1062.6|1062|1064.6|1064.2|1062.2|1061.8|0
1632122030000|2021-09-20 07:13:50|1062.8|1062.2|1062.6|1062|1063.2|1062.4|1062.6|1061.8|0
1632122040000|2021-09-20 07:14:00|1063|1062.2|1063.6|1062.8|1063.6|1063.2|1062|1061.8|0
1632122050000|2021-09-20 07:14:10|1064|1063|1064.6|1064|1065.2|1064.6|1063.8|1063|0
1632122060000|2021-09-20 07:14:20|1064.8|1063.8|1064.4|1064|1065.2|1064.8|1064.4|1063.8|0
1632122070000|2021-09-20 07:14:30|1064.2|1063.8|1064.4|1064|1064.4|1064.2|1063.8|1063.2|0
1632122080000|2021-09-20 07:14:40|1064.8|1064.2|1065|1064.6|1065|1064.6|1064.2|1064|0
1632122090000|2021-09-20 07:14:50|1065.2|1064.8|1066.4|1065.8|1066.4|1065.8|1065|1064.8|0
1632122100000|2021-09-20 07:15:00|1066.2|1065.6|1065.4|1065|1066.2|1065.6|1064.8|1064.4|0
1632122110000|2021-09-20 07:15:10|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065|1064.6|0
1632122120000|2021-09-20 07:15:20|1065.4|1064.8|1065|1064.4|1065.4|1064.8|1064.2|1063.4|0
1632122130000|2021-09-20 07:15:30|1064.8|1064.2|1065.8|1065|1066|1065.4|1064.6|1064.2|0
1632122140000|2021-09-20 07:15:40|1066|1065.2|1065.4|1064.8|1066|1065.8|1065|1064.8|0
1632122150000|2021-09-20 07:15:50|1065.6|1065|1065.2|1064.8|1065.6|1065.2|1065.2|1064.8|0
1632122160000|2021-09-20 07:16:00|1065|1064.4|1063.8|1063.4|1065.2|1064.8|1063.8|1063.2|0
1632122170000|2021-09-20 07:16:10|1064|1063.6|1064.6|1064.2|1064.8|1064.4|1064|1063.6|0
1632122180000|2021-09-20 07:16:20|1064.4|1064|1063.8|1063.2|1064.4|1064|1063.4|1063|0
1632122190000|2021-09-20 07:16:30|1063.6|1063.4|1064|1063.6|1064.4|1064|1063.6|1063.4|0
1632122200000|2021-09-20 07:16:40|1063.8|1063.8|1063.8|1063.2|1064|1063.8|1063.4|1063.2|0
1632122210000|2021-09-20 07:16:50|1063.6|1063.4|1062.4|1062.2|1063.6|1063.4|1062.4|1061.8|0
1632122220000|2021-09-20 07:17:00|1062.6|1062.4|1063.2|1062.8|1063.4|1062.8|1062.4|1062.2|0
1632122230000|2021-09-20 07:17:10|1063|1062.6|1063|1062.4|1063|1062.6|1063|1062.2|0
1632122240000|2021-09-20 07:17:20|1062.8|1062.2|1062.8|1062.2|1063|1062.6|1061.8|1061.6|0
1632122250000|2021-09-20 07:17:30|1062.6|1062.4|1063.4|1063|1063.4|1063|1062.4|1062.2|0
1632122260000|2021-09-20 07:17:40|1063.2|1062.8|1062.2|1062|1063.8|1063.4|1062.2|1062|0
1632122270000|2021-09-20 07:17:50|1062.4|1062.2|1061.8|1061.2|1062.4|1062.2|1061.2|1061|0
1632122280000|2021-09-20 07:18:00|1061.6|1061|1060.8|1060.2|1061.6|1061.2|1060.6|1060.2|0
1632122290000|2021-09-20 07:18:10|1061|1060.4|1060.6|1060.2|1061|1060.4|1060.6|1060.2|0
1632122300000|2021-09-20 07:18:20|1060.4|1060|1060.4|1060.2|1060.8|1060.4|1060.2|1060|0
1632122310000|2021-09-20 07:18:30|1060.6|1060|1060.8|1060.4|1061.4|1061|1060.6|1060|0
1632122320000|2021-09-20 07:18:40|1061|1060.6|1061.2|1060.8|1061.8|1061.4|1061|1060.6|0
1632122330000|2021-09-20 07:18:50|1061.4|1061|1061.4|1061|1061.6|1061.2|1061.2|1060.8|0
1632122340000|2021-09-20 07:19:00|1061.8|1061.2|1062|1061.6|1062|1061.8|1061.6|1061|0
1632122350000|2021-09-20 07:19:10|1062.4|1061.8|1062.4|1062|1062.8|1062.4|1062.2|1061.8|0
1632122360000|2021-09-20 07:19:20|1062.6|1062.2|1062.8|1062.4|1062.8|1062.6|1062.4|1062|0
1632122370000|2021-09-20 07:19:30|1063|1062.6|1063|1062.6|1063|1062.8|1062.6|1062.4|0
1632122380000|2021-09-20 07:19:40|1062.8|1062.4|1063.2|1063|1063.6|1063.2|1062.4|1062.2|0
1632122390000|2021-09-20 07:19:50|1063.4|1063.2|1063.6|1063.2|1064|1063.6|1063.4|1063.2|0
1632122400000|2021-09-20 07:20:00|1063.8|1063.4|1063.4|1063|1063.8|1063.4|1063.2|1062.8|0
1632122410000|2021-09-20 07:20:10|1063.6|1063.2|1064|1063.4|1064|1063.6|1063.6|1063.2|0
1632122420000|2021-09-20 07:20:20|1063.8|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1632122430000|2021-09-20 07:20:30|1063.8|1063.4|1063.6|1063|1063.8|1063.4|1063.2|1063|0
1632122440000|2021-09-20 07:20:40|1063.4|1062.8|1062.6|1062|1063.4|1063|1062.4|1061.8|0
1632122450000|2021-09-20 07:20:50|1062.8|1061.8|1061.8|1061.4|1062.8|1062|1061.4|1061.2|0
1632122460000|2021-09-20 07:21:00|1061.6|1061.2|1061.2|1061|1061.6|1061.2|1061|1060.8|0
1632122470000|2021-09-20 07:21:10|1061.4|1060.8|1060.6|1060.2|1061.4|1060.8|1060.4|1060.2|0
1632122480000|2021-09-20 07:21:20|1060.4|1060|1061|1060.6|1061.2|1061|1060.4|1060|0
1632122490000|2021-09-20 07:21:30|1060.8|1060.4|1060.2|1060|1060.8|1060.6|1060.2|1059.6|0
1632122500000|2021-09-20 07:21:40|1060|1059.8|1059.8|1059.4|1060.4|1060.2|1059.6|1059.2|0
1632122510000|2021-09-20 07:21:50|1059.6|1059.2|1059.4|1058.8|1059.6|1059.2|1058.8|1058.6|0
1632122520000|2021-09-20 07:22:00|1059.2|1059.2|1058.6|1058.4|1059.4|1059.2|1057.8|1057.4|0
1632122530000|2021-09-20 07:22:10|1058.4|1058.2|1058.4|1058|1058.6|1058.2|1058|1057.6|0
1632122540000|2021-09-20 07:22:20|1058.2|1058.2|1058.2|1058|1058.2|1058.2|1058.2|1058|0
1632122550000|2021-09-20 07:22:30|1058.4|1058.2|1059.2|1058.8|1059.8|1059.2|1058.4|1058|0
1632122560000|2021-09-20 07:22:40|1059.4|1059|1058.4|1058|1059.6|1059|1058.4|1058|0
1632122570000|2021-09-20 07:22:50|1058.2|1057.8|1057.6|1057|1058.2|1058|1057.2|1056.8|0
1632122580000|2021-09-20 07:23:00|1057.4|1057.2|1056.6|1056.2|1057.8|1057.6|1056.4|1056|0
1632122590000|2021-09-20 07:23:10|1056.4|1056|1056.6|1056|1056.6|1056.2|1056.4|1055.8|0
1632122600000|2021-09-20 07:23:20|1056.4|1056.2|1056.6|1056.2|1056.6|1056.4|1056.4|1056.2|0
1632122610000|2021-09-20 07:23:30|1056.4|1056|1055.8|1055.4|1056.6|1056|1055.8|1055.2|0
1632122620000|2021-09-20 07:23:40|1056|1055.6|1056.2|1055.8|1056.4|1056|1055.6|1055.4|0
1632122630000|2021-09-20 07:23:50|1056.4|1056|1056.2|1055.6|1056.4|1056|1055.8|1055.4|0
1632122640000|2021-09-20 07:24:00|1056|1055.8|1056|1055.6|1056.2|1056|1056|1055.6|0
1632122650000|2021-09-20 07:24:10||1055.8||1055.6||1055.8||1055.6|0
1632122660000|2021-09-20 07:24:20|1056.2|1055.8|1056|1055.4|1057.2|1056.4|1055.8|1055.2|0
1632122670000|2021-09-20 07:24:30|1055.8|1055.2|1055.4|1055|1055.8|1055.4|1055.2|1055|0
1632122680000|2021-09-20 07:24:40|1055.6|1055.2|1056|1055.8|1056.8|1056.2|1055.4|1055|0
1632122690000|2021-09-20 07:24:50|1055.8|1055.6|1056|1055.4|1056|1055.6|1055.6|1055.2|0
1632122700000|2021-09-20 07:25:00|1055.8|1055.2|1054|1053.6|1055.8|1055.4|1053.6|1053|0
1632122710000|2021-09-20 07:25:10|1053.8|1053.4|1054.4|1054.2|1054.6|1054.2|1053.8|1053.4|0
1632122720000|2021-09-20 07:25:20|1054.2|1054|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|0
1632122730000|2021-09-20 07:25:30|1054|1053.6|1053.4|1052.8|1054|1053.6|1053|1052.6|0
1632122740000|2021-09-20 07:25:40|1053|1052.6|1053.2|1052.8|1053.4|1053|1052.6|1052.4|0
1632122750000|2021-09-20 07:25:50|1053|1052.6|1053.8|1053.2|1054|1053.2|1052.8|1052.6|0
1632122760000|2021-09-20 07:26:00|1053.6|1052.8|1053|1052.6|1053.6|1052.8|1052.8|1052.4|0
1632122770000|2021-09-20 07:26:10|1053.4|1052.8|1054.2|1053.8|1054.4|1053.8|1053.2|1052.8|0
1632122780000|2021-09-20 07:26:20|1054|1053.6|1054.2|1054|1054.4|1054|1054|1053.4|0
1632122790000|2021-09-20 07:26:30|1054.4|1054.2|1055.2|1055|1055.4|1055|1054.4|1054|0
1632122800000|2021-09-20 07:26:40|1055|1054.8|1055.4|1055.2|1055.6|1055.2|1054.8|1054.6|0
1632122810000|2021-09-20 07:26:50|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|1055.4|1055.2|0
1632122820000|2021-09-20 07:27:00|1055.8|1055.6|1056|1055.4|1056.2|1055.6|1055.6|1055.2|0
1632122830000|2021-09-20 07:27:10|1055.8|1055.2|1055.6|1055.2|1055.8|1055.2|1055.2|1055|0
1632122840000|2021-09-20 07:27:20|1055.4|1055|1055.4|1055|1055.4|1055.2|1054.8|1054.4|0
1632122850000|2021-09-20 07:27:30|1055.6|1055.2|1056.2|1055.4|1056.4|1055.8|1055.4|1055|0
1632122860000|2021-09-20 07:27:40|1056|1055.6|1056.4|1056|1056.4|1056.2|1055.8|1055.6|0
1632122870000|2021-09-20 07:27:50|1056.6|1056.2|1056|1055.6|1056.6|1056.2|1056|1055.6|0
1632122880000|2021-09-20 07:28:00|1056.2|1055.8|1057|1056.6|1057|1056.6|1056|1055.6|0
1632122890000|2021-09-20 07:28:10|1057.4|1057.2|1057.8|1057.6|1057.8|1057.6|1057.4|1057.2|0
1632122900000|2021-09-20 07:28:20|1058|1057.4|1058.4|1058|1058.6|1058.4|1058|1057.4|0
1632122910000|2021-09-20 07:28:30|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1057.8|1057.4|0
1632122920000|2021-09-20 07:28:40|1058.4|1058|1058|1057.6|1058.4|1058.2|1057.8|1057.4|0
1632122930000|2021-09-20 07:28:50|1058.2|1057.8|1058.6|1058|1058.8|1058.4|1058.2|1057.8|0
1632122940000|2021-09-20 07:29:00|1058.4|1057.8|1059.2|1058.8|1059.2|1058.8|1058.2|1057.8|0
1632122950000|2021-09-20 07:29:10|1059|1058.6|1058.8|1058.6|1059.4|1059.2|1058.8|1058.6|0
1632122960000|2021-09-20 07:29:20|1058.6|1058.4|1057.8|1057.4|1058.6|1058.4|1057.4|1057|0
1632122970000|2021-09-20 07:29:30|1058|1057.6|1058.8|1058.2|1059|1058.6|1058|1057.6|0
1632122980000|2021-09-20 07:29:40|1058.6|1058|1058.2|1057.8|1058.8|1058.2|1058.2|1057.8|0
1632122990000|2021-09-20 07:29:50|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.2|1056.8|0
1632123000000|2021-09-20 07:30:00|1058|1057.6|1058.4|1058|1059.2|1058.4|1058|1057.6|0
1632123010000|2021-09-20 07:30:10|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1632123020000|2021-09-20 07:30:20|1058.8|1058.4|1059.4|1059|1059.4|1059|1058.4|1058|0
1632123030000|2021-09-20 07:30:30|1059.6|1059.2|1059.8|1059.4|1060|1059.6|1059.4|1059|0
1632123040000|2021-09-20 07:30:40|1059.6|1059.2|1059.6|1059|1059.8|1059.2|1059.2|1058.8|0
1632123050000|2021-09-20 07:30:50|1059.4|1059.2|1059.8|1059.4|1059.8|1059.6|1059.4|1059.2|0
1632123060000|2021-09-20 07:31:00|1059.6|1059|1060|1059.6|1060|1059.8|1059.4|1059|0
1632123070000|2021-09-20 07:31:10|1059.8|1059.8|1059|1058.4|1059.8|1059.8|1058.6|1058.2|0
1632123080000|2021-09-20 07:31:20|1058.8|1058.6|1059|1058.6|1059.6|1059|1058.8|1058.4|0
1632123090000|2021-09-20 07:31:30|1059.2|1058.4|1058.2|1057.8|1059.2|1058.4|1057.4|1056.8|0
1632123100000|2021-09-20 07:31:40|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1632123110000|2021-09-20 07:31:50|1058.8|1058.4|1057.8|1057.4|1059.2|1058.6|1057.6|1057.4|0
1632123120000|2021-09-20 07:32:00|1058|1057.6|1058.6|1058.2|1058.6|1058.2|1058|1057.4|0
1632123130000|2021-09-20 07:32:10|1058.8|1058.4|1059.4|1059|1059.4|1059|1058.8|1058.4|0
1632123140000|2021-09-20 07:32:20|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1058.6|1058.2|0
1632123150000|2021-09-20 07:32:30|1058.8|1058.4|1058.2|1057.8|1058.8|1058.4|1057.8|1057.4|0
1632123160000|2021-09-20 07:32:40|1058|1058|1058|1057.6|1058|1058|1057.8|1057.4|0
1632123170000|2021-09-20 07:32:50|1058.2|1057.8|1058.2|1057.6|1058.2|1057.8|1058|1057.4|0
1632123180000|2021-09-20 07:33:00|1058|1057.8|1057.6|1057.4|1058.2|1057.8|1057.2|1057|0
1632123190000|2021-09-20 07:33:10|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.6|1057.4|0
1632123200000|2021-09-20 07:33:20|1058|1057.6|1057.8|1057.4|1058.4|1058|1057.4|1057.2|0
1632123210000|2021-09-20 07:33:30|1058|1057.6|1058|1057.6|1058.4|1058|1057.8|1057.4|0
1632123220000|2021-09-20 07:33:40|1058.2|1057.8|1057.6|1057.4|1058.4|1058|1057.4|1057.2|0
1632123230000|2021-09-20 07:33:50|1057.4|1057.2|1058.2|1057.6|1058.2|1057.6|1057.4|1057.2|0
1632123240000|2021-09-20 07:34:00|1058|1057.4|1057.2|1057|1058|1057.4|1057.2|1057|0
1632123250000|2021-09-20 07:34:10|1057|1056.8|1057.6|1057.4|1057.6|1057.4|1056.8|1056.4|0
1632123260000|2021-09-20 07:34:20|1057.8|1057.2|1058.6|1058.2|1058.8|1058.2|1057.8|1057|0
1632123270000|2021-09-20 07:34:30|1058.8|1058|1058.2|1057.8|1058.8|1058.2|1058|1057.6|0
1632123280000|2021-09-20 07:34:40|1058.4|1058|1058.6|1058.2|1058.8|1058.4|1058.4|1057.8|0
1632123290000|2021-09-20 07:34:50|1058.4|1058|1058.4|1058|1058.6|1058.2|1058.2|1058|0
1632123300000|2021-09-20 07:35:00|1058.6|1058.2|1059.2|1058.8|1059.2|1058.8|1058.4|1058|0
1632123310000|2021-09-20 07:35:10|1059|1059|1059.2|1058.8|1059.6|1059.2|1059|1058.8|0
1632123320000|2021-09-20 07:35:20|1059|1058.4|1059|1058.6|1059|1058.8|1058.6|1058.2|0
1632123330000|2021-09-20 07:35:30|1058.8|1058.4|1058.8|1058.4|1059|1058.6|1058.6|1058.2|0
1632123340000|2021-09-20 07:35:40|1058.6|1058.2|1058|1057.6|1058.6|1058.2|1057.8|1057.4|0
1632123350000|2021-09-20 07:35:50|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1632123360000|2021-09-20 07:36:00|1058|1057.6|1057|1056.6|1058|1057.6|1056.8|1056.4|0
1632123370000|2021-09-20 07:36:10|1056.8|1056.8|1056.8|1056.2|1057|1056.8|1056.2|1055.8|0
1632123380000|2021-09-20 07:36:20|1056.6|1056.4|1056.2|1055.8|1056.6|1056.6|1056|1055.6|0
1632123390000|2021-09-20 07:36:30|1056|1056|1056.4|1055.8|1056.6|1056.4|1056|1055.8|0
1632123400000|2021-09-20 07:36:40|1056.6|1056|1057.4|1057|1057.4|1057.2|1056.4|1056|0
1632123410000|2021-09-20 07:36:50|1057.2|1056.8|1057.8|1057.4|1057.8|1057.4|1057|1056.6|0
1632123420000|2021-09-20 07:37:00|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.4|0
1632123430000|2021-09-20 07:37:10|1058.4|1058|1058.4|1058|1058.4|1058.2|1058.2|1057.8|0
1632123440000|2021-09-20 07:37:20|1058.6|1058.2|1059.2|1058.6|1059.2|1058.8|1058.6|1058|0
1632123450000|2021-09-20 07:37:30|1059.4|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.6|0
1632123460000|2021-09-20 07:37:40|1059.2|1059.2|1059.6|1059.2|1059.6|1059.2|1058.8|1058.4|0
1632123470000|2021-09-20 07:37:50|1059.4|1059|1059.6|1059.2|1059.8|1059.6|1059.4|1059|0
1632123480000|2021-09-20 07:38:00|1059.4|1059|1060.2|1059.8|1060.2|1060|1059.2|1058.8|0
1632123490000|2021-09-20 07:38:10|1060|1059.6|1059.6|1059.4|1060|1059.6|1059.6|1059.2|0
1632123500000|2021-09-20 07:38:20|1059.8|1059.6|1060.2|1059.8|1060.2|1060|1059.6|1059.2|0
1632123510000|2021-09-20 07:38:30|1060.4|1060|1060.4|1060|1060.8|1060.4|1060.2|1059.8|0
1632123520000|2021-09-20 07:38:40|1060.2|1060.2|1060.2|1059.8|1060.4|1060.2|1060.2|1059.8|0
1632123530000|2021-09-20 07:38:50|1060|1060|1060.4|1060|1060.4|1060.2|1060|1059.8|0
1632123540000|2021-09-20 07:39:00|1060.6|1060.2|1061.4|1061.2|1061.6|1061.4|1060.6|1060|0
1632123550000|2021-09-20 07:39:10|1061.6|1061.4|1061.4|1061|1061.6|1061.4|1061.4|1061|0
1632123560000|2021-09-20 07:39:20|1061.8|1061.6|1061.6|1061|1061.8|1061.6|1061|1060.6|0
1632123570000|2021-09-20 07:39:30|1061.8|1061.2|1061.6|1061.2|1062|1061.6|1061.6|1061|0
1632123580000|2021-09-20 07:39:40|1061.4|1061.4|1062|1061.8|1062|1061.8|1061.4|1061.2|0
1632123590000|2021-09-20 07:39:50|1061.8|1061.6|1062.4|1062|1062.8|1062.4|1061.8|1061.4|0
1632123600000|2021-09-20 07:40:00|1062.6|1062.2|1061.4|1060.8|1062.6|1062.2|1061|1060.6|0
1632123610000|2021-09-20 07:40:10|1061.2|1060.6|1061|1060.6|1061.2|1060.8|1061|1060.6|0
1632123620000|2021-09-20 07:40:20|1060.8|1060.2|1060.2|1059.8|1061|1060.6|1060|1059.6|0
1632123630000|2021-09-20 07:40:30|1060.4|1060|1061.4|1060.8|1061.4|1060.8|1060.4|1059.8|0
1632123640000|2021-09-20 07:40:40|1061.6|1061|1061.8|1061.2|1062|1061.6|1061.6|1061|0
1632123650000|2021-09-20 07:40:50|1062.2|1061.4|1062|1061.6|1062.2|1062|1061.8|1061.4|0
1632123660000|2021-09-20 07:41:00|1062.2||1062||1062.2||1062||0
1632123670000|2021-09-20 07:41:10|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.8|0
1632123680000|2021-09-20 07:41:20|1062|1061.6|1061.6|1061.2|1062|1061.6|1061.2|1060.8|0
1632123690000|2021-09-20 07:41:30|1061.4|1061|1060.8|1060.4|1061.6|1061|1060.8|1060.2|0
1632123700000|2021-09-20 07:41:40|1060.6|1060.2|1060|1059.6|1060.6|1060.2|1060|1059.6|0
1632123710000|2021-09-20 07:41:50|1060.2|1059.8|1060.6|1060|1060.6|1060|1060.2|1059.8|0
1632123720000|2021-09-20 07:42:00|1060.4|1060.2|1060.4|1059.8|1060.6|1060.4|1060|1059.6|0
1632123730000|2021-09-20 07:42:10|1060.2|1060|1060.4|1059.8|1060.4|1060|1060|1059.6|0
1632123740000|2021-09-20 07:42:20|1060.6|1060|1059|1058.8|1060.6|1060.2|1059|1058.8|0
1632123750000|2021-09-20 07:42:30|1058.8|1058.6|1057.8|1057.6|1059|1058.6|1057.8|1057.4|0
1632123760000|2021-09-20 07:42:40|1057.6|1057.4|1057.4|1057|1057.8|1057.6|1057.2|1057|0
1632123770000|2021-09-20 07:42:50|1057.2|1056.8|1058|1057.6|1058|1057.8|1057.2|1056.6|0
1632123780000|2021-09-20 07:43:00|1057.8|1057.8|1058.2|1057.8|1058.6|1058|1057.8|1057.2|0
1632123790000|2021-09-20 07:43:10||1057.6||1057.8||1057.8||1057.4|0
1632123800000|2021-09-20 07:43:20|1058|1057.6|1057.8|1057.4|1058.2|1058|1057.4|1057|0
1632123810000|2021-09-20 07:43:30|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057|1056.6|0
1632123820000|2021-09-20 07:43:40||1057.2||1057.2||1057.2||1057|0
1632123830000|2021-09-20 07:43:50|1057.6|1057.4|1057.4|1057.2|1058.2|1057.8|1057.4|1057|0
1632123840000|2021-09-20 07:44:00|1057.6|1057.4|1058.2|1057.8|1058.2|1057.8|1057.6|1057.4|0
1632123850000|2021-09-20 07:44:10|1058.4|1058|1058.6|1058.2|1058.8|1058.2|1058.2|1057.8|0
1632123860000|2021-09-20 07:44:20|1058.8|1058.4|1059.8|1059.4|1059.8|1059.4|1058.8|1058.4|0
1632123870000|2021-09-20 07:44:30|1059.6|1059.2|1059.6|1059|1059.6|1059.2|1059.4|1059|0
1632123880000|2021-09-20 07:44:40|1059.8|1059.2|1059.8|1059.4|1060|1059.4|1059.6|1059.2|0
1632123890000|2021-09-20 07:44:50|1060|1059.6|1060.6|1060.2|1060.8|1060.2|1060|1059.6|0
1632123900000|2021-09-20 07:45:00|1060.4|1060|1059.4|1059|1060.4|1060|1059|1058.6|0
1632123910000|2021-09-20 07:45:10|1059.6|1059.2|1059.4|1059|1059.8|1059.6|1059.4|1058.8|0
1632123920000|2021-09-20 07:45:20|1059.2|1058.8|1059.4|1059|1059.6|1059.2|1059|1058.6|0
1632123930000|2021-09-20 07:45:30|1059.2|1058.8|1059.4|1059|1059.4|1059.2|1058.8|1058.4|0
1632123940000|2021-09-20 07:45:40|1059.6|1059.2|1059.4|1059|1059.8|1059.4|1059.4|1058.8|0
1632123950000|2021-09-20 07:45:50|1059.2|1058.8|1058.8|1058.4|1059.2|1059|1058.8|1058.4|0
1632123960000|2021-09-20 07:46:00|1059|1058.2|1058.8|1058.6|1059|1058.6|1058.8|1058.2|0
1632123970000|2021-09-20 07:46:10|1059|1058.4|1059.4|1059|1059.4|1059|1059|1058.4|0
1632123980000|2021-09-20 07:46:20|1059.6|1059.2|1059|1058.4|1059.6|1059.2|1059|1058.4|0
1632123990000|2021-09-20 07:46:30|1058.8|1058.2|1058|1057.4|1058.8|1058.2|1057.6|1057.2|0
1632124000000|2021-09-20 07:46:40|1058.2|1057.6|1058.2|1057.6|1058.4|1058|1057.8|1057.4|0
1632124010000|2021-09-20 07:46:50|1058|1057.8|1058.2|1057.8|1058.2|1058|1058|1057.4|0
1632124020000|2021-09-20 07:47:00|1058|1057.6|1058|1057.6|1058.2|1057.8|1057.8|1057.4|0
1632124030000|2021-09-20 07:47:10|1057.8|1057.4|1058|1057.6|1058.2|1057.8|1057.4|1057|0
1632124040000|2021-09-20 07:47:20|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.4|1057|0
1632124050000|2021-09-20 07:47:30|1058|1057.6|1058|1057.6|1058|1057.8|1057.8|1057.4|0
1632124060000|2021-09-20 07:47:40|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.8|1057.2|0
1632124070000|2021-09-20 07:47:50|1058|1057.2|1058.2|1058|1058.2|1058|1058|1057.2|0
1632124080000|2021-09-20 07:48:00|1058.4|1057.8|1059|1058.4|1059|1058.4|1058.4|1057.8|0
1632124090000|2021-09-20 07:48:10|1058.8|1058.2|1059.4|1058.8|1059.6|1059.2|1058.6|1058.2|0
1632124100000|2021-09-20 07:48:20|1059.2|1058.6|1058.6|1058.2|1059.2|1058.6|1058.6|1058|0
1632124110000|2021-09-20 07:48:30|1058.8|1058|1059.4|1059|1059.4|1059|1058.8|1058|0
1632124120000|2021-09-20 07:48:40|1059.2|1059.2|1059.6|1059.2|1059.8|1059.6|1059.2|1059.2|0
1632124130000|2021-09-20 07:48:50|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|0
1632124140000|2021-09-20 07:49:00|1059.4|1059|1059.4|1058.8|1059.6|1059.2|1059.4|1058.8|0
1632124150000|2021-09-20 07:49:10|1059.6|1059|1059.2|1058.6|1059.6|1059.2|1059|1058.4|0
1632124160000|2021-09-20 07:49:20|1059|1058.4|1057.8|1057.4|1059|1058.4|1057.8|1057.4|0
1632124170000|2021-09-20 07:49:30|1058|1057.2|1057.8|1057.4|1058.2|1058|1057.8|1057.2|0
1632124180000|2021-09-20 07:49:40|1057.6|1057.2|1057.6|1057.2|1057.6|1057.4|1057|1056.6|0
1632124190000|2021-09-20 07:49:50|1057.8|1057.4|1057.6|1057.2|1058|1057.6|1057.6|1057.2|0
1632124200000|2021-09-20 07:50:00|1057.8|1057|1057.4|1057|1057.8|1057|1057.4|1057|0
1632124210000|2021-09-20 07:50:10|1057.6|1057.2|1057.4|1057|1057.6|1057.4|1057.4|1057|0
1632124220000|2021-09-20 07:50:20|1057.2|1056.8|1057.4|1057|1057.4|1057.2|1057|1056.6|0
1632124230000|2021-09-20 07:50:30|1057.2|1056.8|1057.2|1056.8|1057.2|1057|1056.8|1056.6|0
1632124240000|2021-09-20 07:50:40|1057|1056.6|1057.2|1057|1057.4|1057.2|1056.8|1056.4|0
1632124250000|2021-09-20 07:50:50|1057|1056.8|1057.2|1057|1057.2|1057|1057|1056.6|0
1632124260000|2021-09-20 07:51:00|1057|1056.8|1057.2|1057|1057.2|1057|1057|1056.6|0
1632124270000|2021-09-20 07:51:10|1057|1056.8|1057.2|1057|1057.2|1057|1057|1056.6|0
1632124280000|2021-09-20 07:51:20|1057|1056.8|1057.2|1056.8|1057.4|1057.2|1057|1056.6|0
1632124290000|2021-09-20 07:51:30|1057|1057|1057.2|1056.6|1057.2|1057|1056.8|1056.4|0
1632124300000|2021-09-20 07:51:40|1057|1056.4|1056.8|1056.4|1057.2|1057|1056.6|1056.4|0
1632124310000|2021-09-20 07:51:50|1056.4|1056.6|1056.2|1055.8|1056.4|1056.6|1056.2|1055.8|0
1632124320000|2021-09-20 07:52:00|1056.4|1056|1055.8|1055.6|1056.4|1056.2|1055.6|1055.4|0
1632124330000|2021-09-20 07:52:10|1055.6|1055.4|1055.2|1054.6|1055.6|1055.4|1055|1054.6|0
1632124340000|2021-09-20 07:52:20|1055|1054.8|1054.4|1054|1055.2|1054.8|1054.4|1054|0
1632124350000|2021-09-20 07:52:30|1054.2|1054.2|1054.4|1054.2|1054.4|1054.2|1054|1053.6|0
1632124360000|2021-09-20 07:52:40|1054.8|1054.4|1054.6|1054.2|1054.8|1054.6|1054.4|1054|0
1632124370000|2021-09-20 07:52:50|1054.4|1054|1054.4|1054|1054.6|1054.2|1054|1053.6|0
1632124380000|2021-09-20 07:53:00|1054.6|1054.2|1055|1054.8|1055|1054.8|1054.6|1054.2|0
1632124390000|2021-09-20 07:53:10|1054.8|1054.6|1054.6|1054.2|1054.8|1054.8|1054|1053.6|0
1632124410000|2021-09-20 07:53:30|1054.4|1054|1055.2|1054.8|1055.4|1055|1054.4|1054|0
1632124420000|2021-09-20 07:53:40|1055|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.4|0
1632124430000|2021-09-20 07:53:50|1054.8|1054.4|1054.8|1054.4|1055|1054.6|1054.6|1054.2|0
1632124440000|2021-09-20 07:54:00|1054.6|1054.2|1054.2|1053.8|1054.8|1054.4|1054.2|1053.8|0
1632124450000|2021-09-20 07:54:10|1054|1053.6|1053.2|1052.8|1054|1053.6|1053.2|1052.6|0
1632124460000|2021-09-20 07:54:20|1053|1052.6|1051.6|1051.4|1053|1052.8|1051.4|1051.2|0
1632124470000|2021-09-20 07:54:30|1051.8|1051.6|1052|1051.4|1052.6|1052.2|1051.8|1051.4|0
1632124480000|2021-09-20 07:54:40|1051.8|1051.6|1052.2|1052|1052.2|1052|1051.8|1051.6|0
1632124490000|2021-09-20 07:54:50|1052.6|1052.2|1052|1051.6|1052.8|1052.4|1052|1051.6|0
1632124500000|2021-09-20 07:55:00|1052.2|1051.8|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|0
1632124510000|2021-09-20 07:55:10|1052.4|1052|1052|1051.4|1052.6|1052|1052|1051.4|0
1632124520000|2021-09-20 07:55:20|1051.8|1051.2|1051.6|1051.2|1051.8|1051.2|1051.6|1051.2|0
1632124670000|2021-09-20 07:57:50|1052.2|1052|1051|1050.6|1052.2|1052|1050.4|1050.2|0
1632124680000|2021-09-20 07:58:00|1051.2|1050.8|1051.4|1051|1051.6|1051.2|1051|1050.6|0
1632124690000|2021-09-20 07:58:10|1051.6|1051.2|1051.8|1051.4|1052.2|1051.6|1051.6|1051.2|0
1632124700000|2021-09-20 07:58:20|1052|1051.6|1052|1051.4|1052.2|1051.8|1051.8|1051.2|0
1632124710000|2021-09-20 07:58:30|1051.8|1051.6|1052|1051.8|1052.2|1052|1051.6|1051.6|0
1632124720000|2021-09-20 07:58:40|1052.2||1052||1052.2||1052||0
1632124730000|2021-09-20 07:58:50|1052.2|1051.6|1053.6|1053|1053.6|1053|1052.2|1051.6|0
1632124740000|2021-09-20 07:59:00|1053.8|1053.2|1053.2|1052.8|1053.8|1053.4|1053|1052.6|0
1632124750000|2021-09-20 07:59:10|1053|1053|1054.2|1053.8|1054.2|1053.8|1053|1052.8|0
1632124760000|2021-09-20 07:59:20|1054.4|1054|1053.8|1053.4|1054.4|1054|1053.6|1053.2|0
1632124770000|2021-09-20 07:59:30|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.4|0
1632124780000|2021-09-20 07:59:40|1053.8|1053.8|1053.4|1053.2|1053.8|1053.8|1053.4|1053.2|0
1632124790000|2021-09-20 07:59:50|1053.2|1053|1053.4|1053.2|1053.6|1053.4|1053|1052.6|0
1632124800000|2021-09-20 08:00:00|1053.6|1053.4|1054.4|1054|1055.2|1054.8|1053.6|1053.2|0
1632124810000|2021-09-20 08:00:10|1054.6|1054.2|1054|1053.6|1054.6|1054.2|1053.8|1053.4|0
1632124820000|2021-09-20 08:00:20|1054.2|1053.8|1054.4|1054|1054.4|1054.2|1054.2|1053.8|0
1632124830000|2021-09-20 08:00:30|1054.2|1053.8|1053|1052.6|1054.2|1053.8|1053|1052.4|0
1632124840000|2021-09-20 08:00:40|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1632124850000|2021-09-20 08:00:50|1053.2|1052.8|1052.8|1052.4|1053.4|1053|1052.6|1052.2|0
1632124860000|2021-09-20 08:01:00|1052.6|1052.2|1051.4|1050.8|1052.6|1052.2|1051.2|1050.8|0
1632124870000|2021-09-20 08:01:10|1051.2|1051|1051.8|1051.6|1052|1051.6|1051.2|1051|0
1632124880000|2021-09-20 08:01:20|1052|1051.4|1052.2|1051.8|1052.4|1052|1051.8|1051.2|0
1632124890000|2021-09-20 08:01:30|1052|1052|1052.2|1051.8|1052.4|1052|1052|1051.6|0
1632124900000|2021-09-20 08:01:40|1052|1051.6|1052|1051.6|1052.2|1051.8|1052|1051.6|0
1632124910000|2021-09-20 08:01:50|1052.2|1051.8|1052.2|1052|1052.2|1052|1052.2|1051.6|0
1632124920000|2021-09-20 08:02:00|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1051.8|1051.4|0
1632124930000|2021-09-20 08:02:10|1052|1051.6|1052.4|1052|1052.4|1052.2|1052|1051.6|0
1632124940000|2021-09-20 08:02:20|1052.2|1051.8|1052|1051.6|1052.2|1052|1051.6|1051.2|0
1632124950000|2021-09-20 08:02:30|1051.8|1051.4|1051.8|1051.6|1051.8|1051.6|1051.6|1051.2|0
1632124960000|2021-09-20 08:02:40|1052|1051.8|1052.4|1052|1052.4|1052.2|1052|1051.8|0
1632124970000|2021-09-20 08:02:50|1052.6|1052.2|1052.8|1052.2|1052.8|1052.4|1052.6|1052|0
1632124980000|2021-09-20 08:03:00|1053|1052.4|1053.2|1052.8|1053.2|1052.8|1053|1052.2|0
1632124990000|2021-09-20 08:03:10|1053|1052.6|1053.4|1053.2|1053.6|1053.2|1053|1052.6|0
1632125000000|2021-09-20 08:03:20|1053.2|1053|1053.4|1053|1053.4|1053.2|1053.2|1052.8|0
1632125010000|2021-09-20 08:03:30|1053.6|1053.2|1053.8|1053.4|1054|1053.6|1053.6|1053.2|0
1632125020000|2021-09-20 08:03:40|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1632125030000|2021-09-20 08:03:50|1054.2|1053.8|1054.4|1054|1055|1054.8|1054.2|1053.8|0
1632125040000|2021-09-20 08:04:00|1054.6|1054.2|1055|1054.6|1055|1054.6|1054.4|1053.8|0
1632125050000|2021-09-20 08:04:10|1055.2|1054.8|1055.8|1055.2|1056|1055.4|1055|1054.6|0
1632125060000|2021-09-20 08:04:20|1055.6|1055|1055.6|1055.2|1055.8|1055.2|1055|1054.6|0
1632125070000|2021-09-20 08:04:30|1055.4|1055|1056|1055.6|1056|1055.6|1055.4|1054.8|0
1632125080000|2021-09-20 08:04:40|1056.2|1055.8|1056.4|1055.8|1056.6|1056.2|1056|1055.8|0
1632125090000|2021-09-20 08:04:50|1056.2|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.4|0
1632125100000|2021-09-20 08:05:00|1056|1055.6|1056|1055.4|1056.2|1055.6|1055.6|1055.4|0
1632125110000|2021-09-20 08:05:10|1055.8|1055.6|1056.2|1055.6|1056.2|1055.8|1055.8|1055.4|0
1632125120000|2021-09-20 08:05:20|1056|1055.4|1055.8|1055.4|1056|1055.6|1055.6|1055.2|0
1632125130000|2021-09-20 08:05:30|1056|1055.6|1056.4|1056|1056.6|1056|1056|1055.6|0
1632125140000|2021-09-20 08:05:40|1056.2|1055.8|1055.6|1055.2|1056.2|1056|1055.6|1055.2|0
1632125150000|2021-09-20 08:05:50|1055.8|1055.4|1055.6|1055|1055.8|1055.4|1055.2|1054.8|0
1632125160000|2021-09-20 08:06:00|1055.8|1055.2|1055.6|1055|1056|1055.6|1055.2|1054.8|0
1632125170000|2021-09-20 08:06:10|1055.8|1055.2|1056|1055.6|1056|1055.6|1055.4|1055|0
1632125180000|2021-09-20 08:06:20|1056.2|1055.8|1056.4|1055.8|1056.6|1056|1056.2|1055.6|0
1632125190000|2021-09-20 08:06:30|1056.6|1056|1057.2|1056.8|1057.8|1057.4|1056.4|1056|0
1632125200000|2021-09-20 08:06:40|1057.4|1056.6|1057.4|1057|1057.4|1057|1057.2|1056.6|0
1632125210000|2021-09-20 08:06:50|1057.6|1057.2|1058.2|1057.6|1058.4|1058|1057.6|1057.2|0
1632125220000|2021-09-20 08:07:00|1058|1057.4|1057.8|1057.2|1058|1057.4|1057.6|1057|0
1632125230000|2021-09-20 08:07:10|1057.6|1057.4|1058|1057.4|1058|1057.8|1057.6|1057.2|0
1632125240000|2021-09-20 08:07:20|1058.2|1057.6|1057.4|1056.8|1058.2|1057.8|1057|1056.6|0
1632125250000|2021-09-20 08:07:30|1057.2|1056.6|1057.4|1056.8|1057.4|1057|1057|1056.4|0
1632125260000|2021-09-20 08:07:40|1057.2|1056.6|1057|1056.2|1057.2|1056.6|1056.6|1056|0
1632125270000|2021-09-20 08:07:50|1056.8|1056.4|1057|1056.4|1057|1056.4|1056.6|1056.2|0
1632125280000|2021-09-20 08:08:00|1056.8|1056.6|1056.6|1056.2|1056.8|1056.6|1056.6|1056.2|0
1632125290000|2021-09-20 08:08:10|1056.4|1056|1056.6|1056.4|1056.8|1056.4|1056.4|1056|0
1632125300000|2021-09-20 08:08:20|1056.4|1056.2|1056.4|1055.8|1056.4|1056.2|1056.2|1055.8|0
1632125310000|2021-09-20 08:08:30|1056.6|1056|1056.2|1055.8|1056.6|1056.2|1056.2|1055.8|0
1632125320000|2021-09-20 08:08:40|1056|1055.6|1056.6|1056.2|1056.6|1056.4|1056|1055.6|0
1632125330000|2021-09-20 08:08:50|1056.4|1056|1057.4|1057|1057.4|1057|1056.4|1056|0
1632125340000|2021-09-20 08:09:00|1057.6|1056.8|1057.4|1056.8|1057.6|1057.2|1057|1056.6|0
1632125350000|2021-09-20 08:09:10|1057.2|1057|1057|1056.4|1057.2|1057|1057|1056.4|0
1632125360000|2021-09-20 08:09:20|1056.8|1056.2|1056.6|1056|1056.8|1056.4|1056.4|1056|0
1632125370000|2021-09-20 08:09:30|1056.8|1056.2|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|0
1632125380000|2021-09-20 08:09:40|1056.8|1056.4|1057.4|1056.8|1057.4|1057|1056.8|1056.2|0
1632125390000|2021-09-20 08:09:50||1057||1057||1057.2||1056.8|0
1632125400000|2021-09-20 08:10:00|1057.6|1057.2|1057.4|1056.8|1058|1057.6|1057.4|1056.8|0
1632125410000|2021-09-20 08:10:10|1057.2|1056.6|1057|1056.6|1057.2|1056.6|1057|1056.4|0
1632125420000|2021-09-20 08:10:20|1057.2|1056.8|1056.2|1055.8|1057.2|1056.8|1056.2|1055.8|0
1632125440000|2021-09-20 08:10:40|1056|1055.6|1057|1056.4|1057|1056.4|1056|1055.6|0
1632125450000|2021-09-20 08:10:50|1057.2|1056.6|1056.6|1056|1057.6|1057.2|1056.6|1056|0
1632125460000|2021-09-20 08:11:00|1056.8|1056.6|1056.2|1055.8|1056.8|1056.6|1055.8|1055.4|0
1632125470000|2021-09-20 08:11:10|1056|1055.6|1055.8|1055.6|1056|1055.6|1055.6|1055|0
1632125480000|2021-09-20 08:11:20|1056|1055.4|1055.6|1055.2|1056.2|1055.6|1055.6|1055.2|0
1632125490000|2021-09-20 08:11:30|1055.4|1055|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1632125500000|2021-09-20 08:11:40|1055.6|1055.2|1055.6|1055.2|1055.6|1055.4|1055.4|1055|0
1632125510000|2021-09-20 08:11:50|1055.4|1055|1055.4|1055|1055.6|1055|1055.2|1055|0
1632125520000|2021-09-20 08:12:00|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055.2|0
1632125530000|2021-09-20 08:12:10|1055.4|1055|1054.8|1054.4|1055.4|1055|1054.6|1054.4|0
1632125540000|2021-09-20 08:12:20|1054.6|1054.2|1055|1054.6|1055|1054.6|1054.4|1054|0
1632125550000|2021-09-20 08:12:30|1054.8|1054.8|1054.8|1054.6|1055|1054.8|1054.6|1054.2|0
1632125560000|2021-09-20 08:12:40|1054.6|1054.4|1054.4|1054|1054.6|1054.4|1054.4|1054|0
1632125570000|2021-09-20 08:12:50|1054.2|1053.8|1054|1053.6|1054.4|1054|1054|1053.4|0
1632125580000|2021-09-20 08:13:00|1054.2|1053.8|1054|1053.4|1054.2|1054|1053.8|1053.4|0
1632125590000|2021-09-20 08:13:10|1054.2|1053.6|1054.6|1054.2|1054.8|1054.4|1054.2|1053.4|0
1632125600000|2021-09-20 08:13:20|1054.8|1054|1055|1054.6|1055.2|1054.6|1054.8|1054|0
1632125610000|2021-09-20 08:13:30|1054.8|1054.4|1054.8|1054.4|1055|1054.6|1054.4|1054|0
1632125620000|2021-09-20 08:13:40|1055|1054.6|1055.4|1055|1055.4|1055|1054.8|1054.4|0
1632125630000|2021-09-20 08:13:50|1055.2|1054.8|1055.4|1055|1055.6|1055.4|1055.2|1054.6|0
1632125640000|2021-09-20 08:14:00|1055.6|1055.2|1055.6|1055.2|1055.6|1055.4|1055.4|1055|0
1632125650000|2021-09-20 08:14:10|1055.4|1055|1054.6|1054.2|1055.4|1055|1054.2|1054|0
1632125660000|2021-09-20 08:14:20|1054.4|1054|1055|1054.6|1055.2|1054.8|1054.2|1053.8|0
1632125670000|2021-09-20 08:14:30|1055.2|1055|1054.4|1054|1055.2|1055|1054|1053.6|0
1632125680000|2021-09-20 08:14:40|1054.6|1054.2|1054.8|1054.2|1055|1054.6|1054.6|1054.2|0
1632125690000|2021-09-20 08:14:50|1055|1054.8|1055|1054.6|1055.2|1054.8|1054.6|1054.4|0
1632125700000|2021-09-20 08:15:00|1055.2|1054.8|1055.4|1054.8|1055.4|1055|1055.2|1054.8|0
1632125710000|2021-09-20 08:15:10|1055.6|1055|1055.4|1055|1055.6|1055.4|1055.4|1054.8|0
1632125720000|2021-09-20 08:15:20|1055.6|1054.8|1055.6|1055|1055.6|1055.2|1055.6|1054.8|0
1632125730000|2021-09-20 08:15:30|1055.8|1055.2|1055.4|1055.2|1056|1055.6|1055.4|1055.2|0
1632125740000|2021-09-20 08:15:40|1055.2|1055|1054.8|1054.4|1055.2|1055|1054.8|1054.4|0
1632125750000|2021-09-20 08:15:50|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1632125760000|2021-09-20 08:16:00|1054.6|1054.2|1054.4|1054|1054.8|1054.4|1054.2|1053.8|0
1632125770000|2021-09-20 08:16:10|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1053.8|1053.4|0
1632125780000|2021-09-20 08:16:20|1053.8|1053.4|1054|1053.6|1054|1053.8|1053.8|1053.4|0
1632125790000|2021-09-20 08:16:30|1053.8|1053.4|1053.6|1053.2|1054|1053.8|1053.6|1053|0
1632125800000|2021-09-20 08:16:40|1053.4|1053|1052.8|1052.6|1054|1053.4|1052.8|1052.6|0
1632125810000|2021-09-20 08:16:50|1052.6|1052.4|1052.4|1052|1052.6|1052.4|1052.2|1052|0
1632125820000|2021-09-20 08:17:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.2|1052|0
1632125830000|2021-09-20 08:17:10|1052.4|1052|1052.6|1052.2|1052.6|1052.4|1052.4|1052|0
1632125840000|2021-09-20 08:17:20|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.8|1052.4|0
1632125850000|2021-09-20 08:17:30|1052.6|1052.2|1051.6|1051.2|1052.8|1052.2|1051.4|1051.2|0
1632125860000|2021-09-20 08:17:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.8|1051.2|0
1632125870000|2021-09-20 08:17:50|1052|1051.6|1051.4|1051.2|1052|1051.8|1051.4|1051.2|0
1632125880000|2021-09-20 08:18:00|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|0
1632125890000|2021-09-20 08:18:10|1051.4|1051|1051|1050.6|1051.6|1051|1050.8|1050.6|0
1632125900000|2021-09-20 08:18:20|1050.8|1050.8|1051|1050.6|1051|1050.8|1050.8|1050.6|0
1632125910000|2021-09-20 08:18:30|1050.8||1050.8||1051||1050.8||0
1632125920000|2021-09-20 08:18:40|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|0
1632125930000|2021-09-20 08:18:50|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.2|1050|0
1632125940000|2021-09-20 08:19:00|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.2|0
1632125950000|2021-09-20 08:19:10|1050.6|1050.2|1050.8|1050.4|1051|1050.6|1050.6|1050|0
1632125960000|2021-09-20 08:19:20||1050.6||1050.6||1050.6||1050.4|0
1632125970000|2021-09-20 08:19:30||1050.4||1050.4||1050.4||1050.4|0
1632125980000|2021-09-20 08:19:40|1050.6|1050.6|1050.6|1050.2|1050.6|1050.6|1050.6|1050.2|0
1632125990000|2021-09-20 08:19:50|1050.8|1050.4|1050.4|1050|1050.8|1050.4|1050.4|1050|0
1632126000000|2021-09-20 08:20:00|1050.2|1050.2|1049.8|1049.4|1050.2|1050.2|1049.6|1049.2|0
1632126010000|2021-09-20 08:20:10|1050|1049.6|1048.8|1048.4|1050|1049.6|1048.8|1048.4|0
1632126020000|2021-09-20 08:20:20|1049|1048.6|1049.4|1049|1049.4|1049.2|1049|1048.6|0
1632126030000|2021-09-20 08:20:30|1049.6|1049.2|1049.2|1048.6|1049.8|1049.4|1049|1048.6|0
1632126040000|2021-09-20 08:20:40|1049|1048.8|1049.2|1048.8|1049.2|1049|1049|1048.6|0
1632126050000|2021-09-20 08:20:50|1049|1048.6|1049|1048.8|1049.2|1049|1048.8|1048.6|0
1632126060000|2021-09-20 08:21:00|1049.2|1049|1049.2|1048.8|1049.8|1049.2|1049.2|1048.8|0
1632126070000|2021-09-20 08:21:10|1049|1048.6|1048.4|1048.2|1049.2|1048.6|1048.4|1048.2|0
1632126090000|2021-09-20 08:21:30|1048.2|1048|1048.2|1047.8|1049|1048.2|1048.2|1047.6|0
1632126100000|2021-09-20 08:21:40|1048|1047.6|1047.4|1047|1048.6|1048.2|1047.4|1047|0
1632126110000|2021-09-20 08:21:50|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.6|1047|0
1632126120000|2021-09-20 08:22:00|1047.4|1047.4|1048|1047.6|1048.4|1047.8|1047.4|1047.4|0
1632126130000|2021-09-20 08:22:10|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.4|1047|0
1632126140000|2021-09-20 08:22:20|1048.2|1047.8|1048|1047.6|1048.2|1048|1047.8|1047.6|0
1632126150000|2021-09-20 08:22:30|1047.8|1047.4|1047.8|1047.4|1047.8|1047.6|1047.6|1047.2|0
1632126160000|2021-09-20 08:22:40||1047.6||1047.6||1047.6||1047.4|0
1632126170000|2021-09-20 08:22:50|1048|1047.4|1048.2|1047.8|1048.4|1048.2|1047.8|1047.4|0
1632126180000|2021-09-20 08:23:00|1048.4|1048|1049|1048.4|1049|1048.4|1048.2|1047.8|0
1632126190000|2021-09-20 08:23:10|1049.2|1048.6|1048.4|1048|1049.4|1048.8|1048.4|1048|0
1632126200000|2021-09-20 08:23:20|1048.6|1048.2|1049.2|1048.6|1049.2|1048.8|1048.4|1048|0
1632126210000|2021-09-20 08:23:30|1049|1048.4|1048.6|1048|1049|1048.4|1048.6|1048|0
1632126220000|2021-09-20 08:23:40|1048.4|1048.2|1048.8|1048.4|1048.8|1048.4|1048.4|1048|0
1632126230000|2021-09-20 08:23:50|1048.6|1048.6|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|0
1632126240000|2021-09-20 08:24:00|1048.6|1048.6|1047.8|1047.2|1048.6|1048.6|1047.4|1047|0
1632126250000|2021-09-20 08:24:10|1048|1047.4|1048|1047.4|1048.2|1047.8|1047.6|1047.4|0
1632126260000|2021-09-20 08:24:20|1047.8|1047.6|1047.6|1047.2|1048|1047.6|1047.6|1047|0
1632126270000|2021-09-20 08:24:30|1047.8|1047.4|1047.4|1047.2|1047.8|1047.4|1047|1046.6|0
1632126280000|2021-09-20 08:24:40|1047.6|1047|1047.4|1046.8|1047.8|1047.6|1047.4|1046.8|0
1632126290000|2021-09-20 08:24:50||1047||1047||1047||1047|0
1632126300000|2021-09-20 08:25:00||1046.8||1046.8||1047||1046.8|0
1632126310000|2021-09-20 08:25:10|1047.2|1046.6|1047|1046.6|1047.2|1046.8|1046.8|1046.2|0
1632126320000|2021-09-20 08:25:20|1047.2|1046.8|1047.4|1046.8|1047.4|1047.2|1047.2|1046.8|0
1632126330000|2021-09-20 08:25:30|1047.2||1047.2||1047.4||1047.2||0
1632126340000|2021-09-20 08:25:40|1047.4|1047|1048.2|1047.6|1048.2|1047.8|1047.4|1047|0
1632126350000|2021-09-20 08:25:50|1048|1047.4|1047.8|1047.4|1048|1047.6|1047.6|1047.2|0
1632126360000|2021-09-20 08:26:00|1047.6|1047.2|1047.8|1047.2|1047.8|1047.4|1047.4|1047|0
1632126370000|2021-09-20 08:26:10|1047.6|1047|1047.8|1047.6|1047.8|1047.6|1047.4|1047|0
1632126380000|2021-09-20 08:26:20|1048|1047.8|1048.4|1048|1048.6|1048.2|1048|1047.6|0
1632126390000|2021-09-20 08:26:30|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1047.8|0
1632126400000|2021-09-20 08:26:40|1048.2|1048.2|1048.2|1048|1048.2|1048.2|1048.2|1047.6|0
1632126410000|2021-09-20 08:26:50|1048|1047.8|1048.2|1047.6|1048.2|1047.8|1047.8|1047.4|0
1632126420000|2021-09-20 08:27:00|1048|1047.8|1048.2|1047.8|1048.2|1048|1048|1047.4|0
1632126430000|2021-09-20 08:27:10|1048.4|1047.6|1048.4|1048|1048.4|1048.2|1048.2|1047.6|0
1632126440000|2021-09-20 08:27:20|1048.6|1048.2|1048.8|1048.4|1049|1048.4|1048.6|1048.2|0
1632126450000|2021-09-20 08:27:30|1048.6|1048.2|1048.2|1047.8|1048.8|1048.6|1048.2|1047.8|0
1632126460000|2021-09-20 08:27:40|1048|1047.6|1048|1047.6|1048|1047.8|1047.8|1047.4|0
1632126470000|2021-09-20 08:27:50|1047.8|1047.8|1048.4|1048|1048.6|1048|1047.8|1047.6|0
1632126480000|2021-09-20 08:28:00|1048.6|1048.2|1048.8|1048.6|1048.8|1048.6|1048.4|1047.8|0
1632126490000|2021-09-20 08:28:10|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|0
1632126500000|2021-09-20 08:28:20|1049|1049|1049.2|1049|1049.2|1049|1048.8|1048.4|0
1632126510000|2021-09-20 08:28:30|1049.4|1048.8|1049.6|1049.2|1049.8|1049.4|1049.2|1048.8|0
1632126520000|2021-09-20 08:28:40|1049.8|1049.4|1050.6|1050|1050.8|1050.4|1049.6|1049.2|0
1632126530000|2021-09-20 08:28:50|1050.8|1050.2|1050.2|1049.8|1050.8|1050.4|1050|1049.4|0
1632126540000|2021-09-20 08:29:00|1050.4|1050|1050.6|1050.2|1051|1050.6|1050.2|1050|0
1632126550000|2021-09-20 08:29:10|1050.4|1050|1050.4|1049.8|1050.4|1050|1050.2|1049.8|0
1632126560000|2021-09-20 08:29:20|1050.2|1049.6|1050.4|1049.8|1050.4|1050|1049.8|1049.4|0
1632126570000|2021-09-20 08:29:30|1050.2|1050|1049.8|1049.4|1050.4|1050|1049.6|1049.2|0
1632126580000|2021-09-20 08:29:40|1049.6|1049.2|1049.4|1049|1049.8|1049.2|1048.8|1048.2|0
1632126590000|2021-09-20 08:29:50|1049.2|1048.8|1049.6|1049.2|1049.8|1049.4|1049.2|1048.8|0
1632126600000|2021-09-20 08:30:00|1049.4|1049|1049|1048.6|1049.4|1049.2|1049|1048.6|0
1632126610000|2021-09-20 08:30:10|1048.8|1048.4|1047.8|1047.4|1048.8|1048.4|1047.6|1047.4|0
1632126620000|2021-09-20 08:30:20|1048|1047.6|1047.8|1047.6|1048.2|1047.8|1047.8|1047.4|0
1632126630000|2021-09-20 08:30:30|1047.6|1047.4|1047.6|1047.4|1048.2|1047.8|1047.4|1047|0
1632126640000|2021-09-20 08:30:40|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.6|1047.6|0
1632126650000|2021-09-20 08:30:50|1047.8|1047.4|1047.6|1047.4|1048|1047.6|1047.6|1047|0
1632126660000|2021-09-20 08:31:00|1047.8|1047.6|1047.8|1047.4|1047.8|1047.6|1047.6|1047.2|0
1632126670000|2021-09-20 08:31:10|1047.6|1047.6|1047.8|1047.4|1047.8|1047.6|1047.6|1047.2|0
1632126680000|2021-09-20 08:31:20|1047.6|1047.2|1047.8|1047.6|1047.8|1047.6|1047.6|1047.2|0
1632126690000|2021-09-20 08:31:30|1048|1047.8|1048.2|1048|1048.8|1048.4|1048|1047.8|0
1632126700000|2021-09-20 08:31:40|1048.6|1047.6|1048.8|1048.2|1048.8|1048.2|1048.6|1047.6|0
1632126710000|2021-09-20 08:31:50|1048.6|1048.4|1048.2|1047.8|1048.8|1048.4|1048|1047.6|0
1632126720000|2021-09-20 08:32:00|1048.4|1047.6|1049.2|1048.8|1049.4|1049|1048.4|1047.6|0
1632126730000|2021-09-20 08:32:10|1049.4|1049|1049.6|1049.4|1049.6|1049.4|1049.2|1048.8|0
1632126740000|2021-09-20 08:32:20|1049.8|1049.6|1049.4|1049|1050|1049.6|1049.2|1049|0
1632126750000|2021-09-20 08:32:30|1049.6|1049.2|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|0
1632126760000|2021-09-20 08:32:40|1049.8|1049.4|1049.8|1049.4|1050|1049.4|1049.6|1049.4|0
1632126770000|2021-09-20 08:32:50|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.6|1049.2|0
1632126780000|2021-09-20 08:33:00|1049.6|1049.2|1049.4|1049|1049.8|1049.2|1049|1048.6|0
1632126790000|2021-09-20 08:33:10|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1632126800000|2021-09-20 08:33:20|1050|1049.6|1049.8|1049.4|1050.2|1049.8|1049.8|1049|0
1632126810000|2021-09-20 08:33:30|1050|1049.2|1050.2|1049.6|1050.2|1049.8|1050|1049.2|0
1632126820000|2021-09-20 08:33:40|1050.4|1049.8|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1632126840000|2021-09-20 08:34:00|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1632126850000|2021-09-20 08:34:10|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.2|1049.8|0
1632126860000|2021-09-20 08:34:20|1051|1050.6|1051|1050.4|1051|1050.6|1050.8|1050.4|0
1632126870000|2021-09-20 08:34:30|1050.8|1050.2|1050.6|1050|1050.8|1050.4|1050.6|1050|0
1632126880000|2021-09-20 08:34:40|1050.8|1050.2|1050.6|1050|1051|1050.4|1050.4|1050|0
1632126890000|2021-09-20 08:34:50|1050.8|1050.2|1051.2|1050.8|1051.4|1050.8|1050.8|1050|0
1632126900000|2021-09-20 08:35:00|1051|1050.6|1050.2|1049.8|1051|1050.8|1050|1049.6|0
1632126910000|2021-09-20 08:35:10|1050|1049.6|1050|1049.6|1050.4|1050|1049.8|1049.2|0
1632126920000|2021-09-20 08:35:20|1049.8|1049.4|1049.8|1049.2|1049.8|1049.4|1049.4|1049.2|0
1632126930000|2021-09-20 08:35:30|1050|1049.4|1049.6|1049.2|1050|1049.4|1049.6|1049.2|0
1632126940000|2021-09-20 08:35:40|1049.4|1049|1049.4|1049.2|1049.6|1049.4|1049.2|1048.8|0
1632126950000|2021-09-20 08:35:50|1049.2|1049|1049.6|1049.2|1049.6|1049.2|1049.2|1048.8|0
1632126960000|2021-09-20 08:36:00|1049.8|1049.4|1049.6|1049.2|1050|1049.8|1049.6|1049.2|0
1632126970000|2021-09-20 08:36:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1632126980000|2021-09-20 08:36:20|1050|1049.6|1050.4|1050.2|1050.8|1050.4|1050|1049.6|0
1632126990000|2021-09-20 08:36:30|1050.2|1050|1050.2|1049.6|1050.2|1050|1050.2|1049.6|0
1632127000000|2021-09-20 08:36:40|1050|1049.4|1050|1049.6|1050|1049.6|1049.6|1049.2|0
1632127010000|2021-09-20 08:36:50||1049.4||1049.6||1049.8||1049.4|0
1632127020000|2021-09-20 08:37:00|1049.8|1049.4|1050.2|1049.8|1050.2|1049.8|1049.8|1049.4|0
1632127030000|2021-09-20 08:37:10|1050|1050|1050.2|1049.8|1050.2|1050|1050|1049.4|0
1632127040000|2021-09-20 08:37:20|1050|1049.6|1050.2|1049.8|1050.2|1050|1049.8|1049.6|0
1632127050000|2021-09-20 08:37:30|1050.4|1050|1050.6|1050.2|1050.6|1050.4|1050.4|1050|0
1632127060000|2021-09-20 08:37:40|1050.4|1050|1050.4|1049.8|1050.6|1050|1050.2|1049.8|0
1632127070000|2021-09-20 08:37:50|1050.2|1049.6|1050.6|1050|1050.6|1050|1050|1049.6|0
1632127080000|2021-09-20 08:38:00||1050.2||1050.4||1050.4||1050.2|0
1632127090000|2021-09-20 08:38:10|1050.4|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|0
1632127100000|2021-09-20 08:38:20|1050.8|1050.4|1051|1050.6|1051.2|1050.8|1050.8|1050.4|0
1632127110000|2021-09-20 08:38:30|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|0
1632127120000|2021-09-20 08:38:40|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1051|0
1632127130000|2021-09-20 08:38:50|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1050.8|1050.6|0
1632127140000|2021-09-20 08:39:00|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.2|0
1632127150000|2021-09-20 08:39:10|1050.6|1050.2|1051.2|1050.8|1051.2|1050.8|1050.4|1050|0
1632127160000|2021-09-20 08:39:20|1051.4||1051.4||1051.4||1051.4||0
1632127170000|2021-09-20 08:39:30|1051.2||1051.2||1051.2||1051.2||0
1632127180000|2021-09-20 08:39:40|1051|1051|1051.2|1051|1051.2|1051|1051|1051|0
1632127190000|2021-09-20 08:39:50|1051|1050.8|1050.6|1050|1051|1050.8|1050.6|1050|0
1632127200000|2021-09-20 08:40:00|1050.4|1049.8|1050.2|1049.8|1050.4|1049.8|1050|1049.6|0
1632127210000|2021-09-20 08:40:10|1050|1049.6|1050.2|1049.8|1050.4|1050.2|1050|1049.6|0
1632127220000|2021-09-20 08:40:20|1050.4|1050|1050.8|1050.4|1050.8|1050.4|1050.4|1049.8|0
1632127230000|2021-09-20 08:40:30|1051||1050.6||1051||1050.6||0
1632127240000|2021-09-20 08:40:40|1050.8||1050.8||1050.8||1050.8||0
1632127250000|2021-09-20 08:40:50|1050.6|1050.6|1050.8|1050.4|1050.8|1050.6|1050.4|1050.2|0
1632127260000|2021-09-20 08:41:00|1050.6|1049.8|1050.2|1049.8|1050.8|1050.4|1050|1049.8|0
1632127270000|2021-09-20 08:41:10|1050.4|1050|1050.4|1049.8|1050.4|1050|1050|1049.8|0
1632127280000|2021-09-20 08:41:20|1050.6|1050|1050.6|1050|1050.6|1050.2|1050.4|1050|0
1632127290000|2021-09-20 08:41:30|1050.8|1050.2|1051.6|1051.2|1051.6|1051.2|1050.8|1050.2|0
1632127300000|2021-09-20 08:41:40|1051.4|1051.4|1052|1051.6|1052|1051.8|1051.4|1051.4|0
1632127310000|2021-09-20 08:41:50|1052.2|1051.8|1052.4|1052.2|1052.4|1052.2|1052|1051.6|0
1632127320000|2021-09-20 08:42:00|1052.6|1052.4|1053.2|1052.8|1053.2|1052.8|1052.4|1052.4|0
1632127330000|2021-09-20 08:42:10|1053.4|1053|1053.4|1052.8|1053.4|1053|1053.4|1052.8|0
1632127340000|2021-09-20 08:42:20|1053.2|1052.6|1053.4|1052.8|1053.6|1052.8|1052.8|1052.6|0
1632127350000|2021-09-20 08:42:30|1053.2|1052.6|1052.4|1051.8|1053.2|1052.8|1052.4|1051.8|0
1632127360000|2021-09-20 08:42:40|1052.6|1052|1053|1052.6|1053.2|1052.8|1052.6|1052|0
1632127370000|2021-09-20 08:42:50|1052.8|1052.4|1053.8|1053.4|1054|1053.8|1052.6|1052|0
1632127380000|2021-09-20 08:43:00||1053.6||1053.6||1053.6||1053.4|0
1632127390000|2021-09-20 08:43:10|1054|1053.8|1055|1054.8|1055|1054.8|1054|1053.8|0
1632127400000|2021-09-20 08:43:20|1054.8|1054.6|1055.2|1054.6|1055.2|1054.8|1054.8|1054.6|0
1632127410000|2021-09-20 08:43:30|1055.4|1054.8|1055.8|1055.2|1055.8|1055.2|1055.2|1054.8|0
1632127420000|2021-09-20 08:43:40|1056|1055.4|1055.4|1055|1056|1055.4|1055|1054.8|0
1632127430000|2021-09-20 08:43:50|1055.2||1055.4||1055.4||1055.2||0
1632127440000|2021-09-20 08:44:00|1055.2|1055.2|1055.8|1055|1055.8|1055.4|1055.2|1054.8|0
1632127450000|2021-09-20 08:44:10||1055.2||1055||1055.2||1055|0
1632127460000|2021-09-20 08:44:20|1055.6|1054.8|1056.4|1056|1056.4|1056|1055.2|1054.8|0
1632127470000|2021-09-20 08:44:30|1056.6|1056.2|1057|1056.4|1057.2|1057|1056.6|1056.2|0
1632127480000|2021-09-20 08:44:40|1056.8|1056.6|1056.8|1056.4|1056.8|1056.6|1056.6|1056.4|0
1632127490000|2021-09-20 08:44:50|1056.6|1056.2|1056.4|1056|1056.6|1056.4|1056.4|1056|0
1632127500000|2021-09-20 08:45:00|1056.6|1056.2|1056|1055.4|1056.8|1056.6|1056|1055.4|0
1632127510000|2021-09-20 08:45:10|1055.8|1055.6|1055.8|1055.6|1056|1055.6|1055.6|1055.4|0
1632127520000|2021-09-20 08:45:20|1056|1055.8|1056|1055.8|1056.2|1056|1055.8|1055.6|0
1632127530000|2021-09-20 08:45:30|1055.8|1055.6|1056.6|1056.2|1056.6|1056.2|1055.4|1055|0
1632127540000|2021-09-20 08:45:40|1056.4|1056|1056.6|1056.4|1056.6|1056.4|1056.4|1056|0
1632127550000|2021-09-20 08:45:50|1056.8|1056.2|1056.4|1056.2|1057|1056.2|1056.4|1056.2|0
1632127560000|2021-09-20 08:46:00|1056.2|1056|1056.4|1056|1056.4|1056|1056|1055.6|0
1632127570000|2021-09-20 08:46:10|1056.2|1055.8|1056.4|1056|1056.4|1056.2|1056.2|1055.8|0
1632127580000|2021-09-20 08:46:20|1056.2|1056.2|1056.2|1055.8|1056.4|1056.2|1056.2|1055.6|0
1632127590000|2021-09-20 08:46:30|1056.4|1056|1056.8|1056.4|1056.8|1056.4|1056.4|1056|0
1632127600000|2021-09-20 08:46:40|1056.6|1056.2|1056.4|1056|1056.6|1056.4|1056.4|1056|0
1632127610000|2021-09-20 08:46:50|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|0
1632127620000|2021-09-20 08:47:00|1056.2|1055.8|1055.6|1055.2|1056.2|1055.8|1055.4|1055.2|0
1632127630000|2021-09-20 08:47:10|1055.8|1055.4|1055.8|1055.4|1056.2|1055.6|1055.6|1055.4|0
1632127640000|2021-09-20 08:47:20|1056|1055.6|1056|1055.4|1056.6|1056.2|1055.8|1055.4|0
1632127650000|2021-09-20 08:47:30||1055.6||1055.6||1055.6||1055.6|0
1632127660000|2021-09-20 08:47:40|1056.2|1055.4|1056|1055.4|1056.2|1055.4|1056|1055.4|0
1632127670000|2021-09-20 08:47:50|1055.8|1055.6|1055.6|1055|1055.8|1055.6|1055.6|1055|0
1632127680000|2021-09-20 08:48:00|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|0
1632127690000|2021-09-20 08:48:10|1055.6|1055|1055.8|1055.4|1055.8|1055.6|1055.6|1055|0
1632127700000|2021-09-20 08:48:20|1056|1055.6|1055.6|1055.2|1056|1055.6|1055.6|1055|0
1632127710000|2021-09-20 08:48:30|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1632127720000|2021-09-20 08:48:40|1056|1055.6|1055.6|1055.2|1056|1055.6|1055.6|1055.2|0
1632127730000|2021-09-20 08:48:50|1055.8|1055.4|1056|1055.4|1056|1055.4|1055.8|1055.4|0
1632127740000|2021-09-20 08:49:00|1055.8|1055.2|1056|1055.6|1056|1055.6|1055.2|1054.8|0
1632127750000|2021-09-20 08:49:10|1056.2|1055.8|1055.8|1055.6|1056.2|1055.8|1055.8|1055.6|0
1632127760000|2021-09-20 08:49:20|1056.2|1056|1056|1055.6|1056.2|1056|1055.8|1055.6|0
1632127770000|2021-09-20 08:49:30|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|0
1632127780000|2021-09-20 08:49:40|1056.2|1055.8|1056.2|1055.6|1056.2|1055.8|1056|1055.4|0
1632127790000|2021-09-20 08:49:50|1056||1056||1056.2||1056||0
1632127800000|2021-09-20 08:50:00|1056.2|1055.8|1056|1055.6|1056.2|1056|1056|1055.6|0
1632127810000|2021-09-20 08:50:10|1056.2|1055.8|1056.8|1056.4|1057|1056.6|1056|1055.6|0
1632127820000|2021-09-20 08:50:20|1057|1056.6|1057.6|1057.2|1057.6|1057.2|1057|1056.6|0
1632127830000|2021-09-20 08:50:30|1057.8|1057.4|1058|1057.8|1058.2|1057.8|1057.8|1057.4|0
1632127840000|2021-09-20 08:50:40|1058.2|1058.4|1058.6|1058.2|1058.6|1058.4|1058.2|1058|0
1632127850000|2021-09-20 08:50:50|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1057.8|0
1632127860000|2021-09-20 08:51:00|1058.4|1058|1059|1058.4|1059|1058.4|1058.4|1058|0
1632127870000|2021-09-20 08:51:10|1059.2|1058.6|1058.8|1058.4|1059.2|1058.8|1058.6|1058.2|0
1632127880000|2021-09-20 08:51:20|1058.6|1058.2|1058.4|1057.6|1058.6|1058.4|1058.2|1057.6|0
1632127890000|2021-09-20 08:51:30|1058.2|1057.4|1057.8|1057.2|1058.2|1057.4|1057.6|1057.2|0
1632127900000|2021-09-20 08:51:40||1057.4||1057.4||1057.6||1057.4|0
1632127910000|2021-09-20 08:51:50|1057.6|1057.2|1057.6|1057.2|1058.2|1057.6|1057.4|1057|0
1632127920000|2021-09-20 08:52:00|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.4|1057.2|0
1632127930000|2021-09-20 08:52:10|1057.4|1057|1057.4|1057|1057.6|1057.4|1057.2|1056.8|0
1632127940000|2021-09-20 08:52:20|1057.2|1056.8|1057.4|1057.2|1057.6|1057.2|1057.2|1056.8|0
1632127950000|2021-09-20 08:52:30|1057.6|1057.4|1057.4|1057|1057.8|1057.4|1057.2|1056.8|0
1632127960000|2021-09-20 08:52:40|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.4|0
1632127970000|2021-09-20 08:52:50|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1632127980000|2021-09-20 08:53:00|1057.2|1056.8|1056.8|1056.2|1057.2|1056.8|1056.8|1056.2|0
1632127990000|2021-09-20 08:53:10||1056.4||1056.4||1056.4||1056.2|0
1632128000000|2021-09-20 08:53:20|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|0
1632128010000|2021-09-20 08:53:30|1056.6|1056.2|1056.2|1055.6|1057|1056.8|1056.2|1055.6|0
1632128020000|2021-09-20 08:53:40||1055.8||1055.8||1055.8||1055.8|0
1632128030000|2021-09-20 08:53:50|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|0
1632128040000|2021-09-20 08:54:00|1056|1055.6|1056.2|1055.8|1056.4|1056|1056|1055.6|0
1632128050000|2021-09-20 08:54:10|1056|1055.6|1056|1055.8|1056.2|1055.8|1056|1055.6|0
1632128060000|2021-09-20 08:54:20|1055.8|1055.6|1056.4|1056|1056.4|1056|1055.8|1055.6|0
1632128070000|2021-09-20 08:54:30|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|0
1632128080000|2021-09-20 08:54:40|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1055.8|0
1632128090000|2021-09-20 08:54:50|1056.4|1056.4|1056.4|1056|1056.4|1056.4|1056.2|1055.8|0
1632128100000|2021-09-20 08:55:00|1056.6|1055.8|1056.4|1056|1056.6|1056|1056.4|1055.8|0
1632128110000|2021-09-20 08:55:10|1056.6|1055.8|1057|1056.6|1057|1056.6|1056.6|1055.8|0
1632128120000|2021-09-20 08:55:20|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|0
1632128130000|2021-09-20 08:55:30|1057|1056.6|1056.4|1055.8|1057|1056.6|1056.2|1055.8|0
1632128140000|2021-09-20 08:55:40|1056.2|1055.6|1056.4|1056|1056.4|1056|1056|1055.6|0
1632128150000|2021-09-20 08:55:50|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1632128160000|2021-09-20 08:56:00|1055.8|1055.4|1055.6|1055.4|1055.8|1055.4|1055.4|1055|0
1632128170000|2021-09-20 08:56:10|1055.8|1055.2|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|0
1632128180000|2021-09-20 08:56:20|1055.4|1055|1055.6|1055.2|1055.6|1055.4|1055.4|1055|0
1632128190000|2021-09-20 08:56:30|1055.8|1055.4|1055|1054.8|1056|1055.6|1055|1054.6|0
1632128200000|2021-09-20 08:56:40|1055.2|1055|1055.6|1055|1055.8|1055.6|1055.2|1055|0
1632128210000|2021-09-20 08:56:50|1055.8|1055.2|1055.6|1055.2|1055.8|1055.4|1055.4|1055|0
1632128220000|2021-09-20 08:57:00|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1055|0
1632128230000|2021-09-20 08:57:10|1055.8|1055.4|1056|1055.6|1056|1055.8|1055.8|1055.4|0
1632128240000|2021-09-20 08:57:20|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.6|1055.2|0
1632128250000|2021-09-20 08:57:30|1056|1055.2|1056|1055.6|1056|1055.8|1056|1055.2|0
1632128260000|2021-09-20 08:57:40|1055.8|1055.4|1055.4|1055|1055.8|1055.4|1055.4|1054.8|0
1632128270000|2021-09-20 08:57:50|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|0
1632128280000|2021-09-20 08:58:00|1055.8|1055.4|1056.2|1055.6|1056.4|1056|1055.8|1055.4|0
1632128290000|2021-09-20 08:58:10|1056|1055.4|1056.2|1055.8|1056.2|1055.8|1055.6|1055|0
1632128300000|2021-09-20 08:58:20|1056.4|1056|1056.4|1056|1056.4|1056.2|1056.2|1056|0
1632128310000|2021-09-20 08:58:30|1056.8|1056.2|1057|1056.6|1057.2|1056.6|1056.8|1056|0
1632128320000|2021-09-20 08:58:40|1057.2|1056.8|1056.8|1056.4|1057.2|1056.8|1056.6|1056.2|0
1632128330000|2021-09-20 08:58:50|1056.6|1056.2|1056.6|1056|1056.6|1056.2|1056.4|1056|0
1632128340000|2021-09-20 08:59:00|1056.4|1055.8|1056.2|1055.6|1056.4|1055.8|1055.8|1055.4|0
1632128350000|2021-09-20 08:59:10|1056.4|1055.8|1056.6|1056|1056.8|1056.4|1056.4|1055.8|0
1632128360000|2021-09-20 08:59:20|1056.8|1056.2|1057|1056.4|1057|1056.6|1056.8|1056|0
1632128370000|2021-09-20 08:59:30|1056.8|1056.2|1056.4|1056.2|1056.8|1056.2|1056.4|1056|0
1632128380000|2021-09-20 08:59:40|1056.6|1056.4|1057|1056.4|1057.2|1056.8|1056.6|1056.4|0
1632128390000|2021-09-20 08:59:50|1056.8|1056.6|1057.2|1056.8|1057.2|1056.8|1056.8|1056.6|0
1632128400000|2021-09-20 09:00:00|1057|1056.6|1056|1055.6|1057|1056.6|1056|1055.6|0
1632128410000|2021-09-20 09:00:10|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|0
1632128420000|2021-09-20 09:00:20|1056.2|1055.8|1056.2|1055.8|1056.2|1056|1055.6|1055.4|0
1632128430000|2021-09-20 09:00:30|1056|1055.6|1055.8|1055.4|1056|1056|1055.6|1055.4|0
1632128440000|2021-09-20 09:00:40|1055.6|1055.6|1055.6|1055.2|1055.6|1055.6|1055.6|1055|0
1632128450000|2021-09-20 09:00:50|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1632128460000|2021-09-20 09:01:00|1055.8|1055.4|1055.6|1055.2|1055.8|1055.6|1055.6|1055.2|0
1632128490000|2021-09-20 09:01:30|1055.4|1055|1055.4|1055|1055.6|1055|1055.2|1055|0
1632128500000|2021-09-20 09:01:40|1055.6|1055.2|1055.8|1055.4|1055.8|1055.6|1055.2|1055|0
1632128510000|2021-09-20 09:01:50|1056|1055.6|1055.6|1055.2|1056|1055.6|1055.6|1055.2|0
1632128520000|2021-09-20 09:02:00|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.2|0
1632128530000|2021-09-20 09:02:10|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.4|0
1632128540000|2021-09-20 09:02:20|1056|1055.6|1056|1055.6|1056|1055.8|1055.8|1055.4|0
1632128550000|2021-09-20 09:02:30|1055.8|1055.8|1056|1055.6|1056|1055.8|1055.8|1055.4|0
1632128560000|2021-09-20 09:02:40|1055.8|1055.8|1056|1055.6|1056|1055.8|1055.8|1055.6|0
1632128570000|2021-09-20 09:02:50|1055.8|1055.4|1056|1055.6|1056.2|1055.8|1055.4|1055.2|0
1632128580000|2021-09-20 09:03:00|1055.8|1055.4|1055.6|1055.2|1055.8|1055.6|1055.6|1055.2|0
1632128590000|2021-09-20 09:03:10|1055.4|1055.4|1055.8|1055.6|1056.2|1055.8|1055.4|1055.4|0
1632128600000|2021-09-20 09:03:20|1056|1055.4|1056.2|1055.8|1056.4|1056|1056|1055.2|0
1632128610000|2021-09-20 09:03:30|1056.4|1056|1056.6|1056|1056.6|1056.2|1056.4|1056|0
1632128620000|2021-09-20 09:03:40|1056.4|1055.8|1056.2|1056|1056.4|1056|1056.2|1055.6|0
1632128630000|2021-09-20 09:03:50|1056.4|1056.2|1056.6|1056.2|1056.6|1056.4|1056.4|1056|0
1632128640000|2021-09-20 09:04:00|1056.4|1056|1056|1055.6|1056.6|1056.2|1055.8|1055.4|0
1632128650000|2021-09-20 09:04:10|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1055.8|1055.4|0
1632128660000|2021-09-20 09:04:20|1056|1055.6|1055.6|1055.4|1056|1055.6|1055.4|1055.2|0
1632128670000|2021-09-20 09:04:30|1055.8|1055.6|1056.4|1056|1056.4|1056|1055.8|1055.6|0
1632128680000|2021-09-20 09:04:40|1056.2|1055.8|1055.4|1055|1056.2|1055.8|1055.4|1055|0
1632128690000|2021-09-20 09:04:50|1055.2|1054.8|1055.6|1055.2|1055.8|1055.6|1055|1054.8|0
1632128700000|2021-09-20 09:05:00|1055.8|1055.4|1056|1055.6|1056.2|1055.8|1055.6|1055.4|0
1632128710000|2021-09-20 09:05:10|1055.8|1055.4|1055.4|1055.2|1056|1055.6|1055.4|1055|0
1632128720000|2021-09-20 09:05:20|1055.2|1055|1055.4|1055|1055.4|1055|1055|1054.8|0
1632128730000|2021-09-20 09:05:30|1055.2|1054.8|1054.8|1054.4|1055.2|1055|1054.8|1054.4|0
1632128740000|2021-09-20 09:05:40|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|0
1632128750000|2021-09-20 09:05:50|1055|1054.6|1055|1054.4|1055.2|1054.8|1054.8|1054.4|0
1632128760000|2021-09-20 09:06:00|1054.8|1054.6|1055.2|1054.8|1055.2|1054.8|1054.8|1054.6|0
1632128770000|2021-09-20 09:06:10|1055|1054.6|1055.2|1054.8|1055.4|1055|1054.8|1054.4|0
1632128780000|2021-09-20 09:06:20|1055|1055|1054.8|1054.4|1055|1055|1054.8|1054.2|0
1632128790000|2021-09-20 09:06:30|1055|1054.6|1054.8|1054.4|1055|1054.8|1054.8|1054.4|0
1632128800000|2021-09-20 09:06:40|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054|0
1632128810000|2021-09-20 09:06:50|1054.2|1054|1054|1053.6|1054.2|1054|1053.8|1053.4|0
1632128820000|2021-09-20 09:07:00|1054.2|1053.8|1054|1053.6|1054.2|1054|1054|1053.6|0
1632128830000|2021-09-20 09:07:10|1054.2|1053.8|1054.6|1054.2|1054.6|1054.2|1054.2|1053.8|0
1632128840000|2021-09-20 09:07:20|1054.8|1054.4|1054.6|1054|1055|1054.4|1054.4|1054|0
1632128850000|2021-09-20 09:07:30|1054.4|1053.8|1053.8|1053.4|1054.4|1053.8|1053.8|1053.4|0
1632128860000|2021-09-20 09:07:40|1054.2|1053.6|1054.2|1053.8|1054.2|1054|1054|1053.6|0
1632128870000|2021-09-20 09:07:50|1054|1053.6|1053.8|1053.2|1054|1053.6|1053.6|1053.2|0
1632128880000|2021-09-20 09:08:00|1053.6|1053.4|1053.4|1053|1053.6|1053.4|1053.2|1053|0
1632128890000|2021-09-20 09:08:10|1053.2|1052.8|1053.4|1052.8|1053.4|1053|1052.6|1052.4|0
1632128900000|2021-09-20 09:08:20|1053.2|1053|1053|1052.4|1053.2|1053|1052.8|1052.4|0
1632128910000|2021-09-20 09:08:30|1052.8|1052.6|1053.4|1053|1053.4|1053|1052.8|1052.4|0
1632128920000|2021-09-20 09:08:40|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1632128930000|2021-09-20 09:08:50|1053.8||1053.8||1053.8||1053.8||0
1632128940000|2021-09-20 09:09:00|1054|1053.4|1054.6|1054.2|1054.6|1054.2|1054|1053.4|0
1632128950000|2021-09-20 09:09:10|1054.4|1054|1054.6|1054.4|1054.6|1054.4|1054.2|1053.8|0
1632128960000|2021-09-20 09:09:20|1054.8|1054.2|1055|1054.6|1055|1054.6|1054.8|1054.2|0
1632128970000|2021-09-20 09:09:30|1054.8|1054.4|1054.4|1054.2|1055|1054.6|1054.4|1054|0
1632128980000|2021-09-20 09:09:40|1054.6|1054|1054.8|1054.4|1055|1054.6|1054.6|1054|0
1632128990000|2021-09-20 09:09:50||1054.2||1054.4||1054.4||1054.2|0
1632129000000|2021-09-20 09:10:00|1055|1054.6|1054.8|1054.2|1055|1054.8|1054.8|1054.2|0
1632129010000|2021-09-20 09:10:10|1055|1054.4|1054.4|1054|1055|1054.6|1054.4|1054|0
1632129020000|2021-09-20 09:10:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1632129040000|2021-09-20 09:10:40||1054.4||1054.4||1054.4||1054.4|0
1632129050000|2021-09-20 09:10:50|1054.8|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.6|0
1632129060000|2021-09-20 09:11:00|1054.8|1054.8|1055|1054.6|1055|1054.8|1054.8|1054.2|0
1632129070000|2021-09-20 09:11:10|1054.8||1055||1055||1054.8||0
1632129080000|2021-09-20 09:11:20|1054.8|1054.4|1054.6|1054.2|1055|1054.6|1054.6|1054.2|0
1632129090000|2021-09-20 09:11:30|1054.4|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|0
1632129100000|2021-09-20 09:11:40|1054.4|1054.4|1054.6|1054.4|1054.6|1054.4|1054.4|1054.4|0
1632129110000|2021-09-20 09:11:50||1054.2||1054.2||1054.2||1054.2|0
1632129120000|2021-09-20 09:12:00|1054.8|1054.4|1055.2|1055|1055.2|1055|1054.8|1054.2|0
1632129130000|2021-09-20 09:12:10|1055|1054.8|1055.8|1055.4|1055.8|1055.4|1055|1054.6|0
1632129140000|2021-09-20 09:12:20|1056|1055.6|1055.8|1055.2|1056|1055.6|1055.6|1055.2|0
1632129150000|2021-09-20 09:12:30|1055.6|1055.4|1055.8|1055.6|1056|1055.6|1055.6|1055.4|0
1632129160000|2021-09-20 09:12:40|1055.6|1055.4|1055.6|1055.4|1055.8|1055.4|1055.6|1055.2|0
1632129170000|2021-09-20 09:12:50|1055.4|1055.2|1055.4|1055|1055.4|1055.4|1055.2|1055|0
1632129180000|2021-09-20 09:13:00|1055.2|1054.8|1055.2|1054.8|1055.4|1055|1055|1054.6|0
1632129190000|2021-09-20 09:13:10|1055.4|1055|1056.2|1055.8|1056.2|1056|1055.4|1054.8|0
1632129200000|2021-09-20 09:13:20|1056.4|1056|1056.4|1056|1056.4|1056|1056|1055.6|0
1632129210000|2021-09-20 09:13:30|1056.2|1055.8|1056.6|1056.2|1056.8|1056.4|1056.2|1055.8|0
1632129230000|2021-09-20 09:13:50|1056.4|1056|1056.2|1055.8|1056.4|1056|1056|1055.8|0
1632129240000|2021-09-20 09:14:00|1056|1055.6|1055.6|1055|1056|1055.8|1055.6|1055|0
1632129250000|2021-09-20 09:14:10|1055.4|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1632129260000|2021-09-20 09:14:20|1055.6|1055.2|1056.8|1056.4|1056.8|1056.4|1055.6|1055.2|0
1632129270000|2021-09-20 09:14:30|1057|1056.6|1057.2|1057|1057.2|1057|1056.8|1056.6|0
1632129280000|2021-09-20 09:14:40|1057|1056.8|1057.2|1056.8|1057.2|1057|1057|1056.6|0
1632129290000|2021-09-20 09:14:50|1057|1056.6|1057|1056.6|1057.2|1056.8|1056.8|1056.4|0
1632129300000|2021-09-20 09:15:00|1056.8|1056.4|1056.2|1055.8|1056.8|1056.4|1056.2|1055.8|0
1632129310000|2021-09-20 09:15:10|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.4|0
1632129320000|2021-09-20 09:15:20|1056|1055.6|1056.4|1055.8|1056.4|1056|1055.8|1055.4|0
1632129330000|2021-09-20 09:15:30|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1055.8|0
1632129340000|2021-09-20 09:15:40|1056.6|1055.8|1056.6|1056.2|1056.8|1056.4|1056.4|1055.8|0
1632129350000|2021-09-20 09:15:50|1056.4|1056|1056.6|1056.2|1056.6|1056.4|1056.4|1056|0
1632129360000|2021-09-20 09:16:00|1056.8|1056.4|1057|1056.6|1057.2|1056.8|1056.8|1056.4|0
1632129370000|2021-09-20 09:16:10|1056.8|1056.4|1057|1056.6|1057.2|1056.8|1056.6|1056.4|0
1632129380000|2021-09-20 09:16:20|1057.4|1056.8|1057.4|1057|1057.4|1057|1057.4|1056.8|0
1632129390000|2021-09-20 09:16:30|1057.2|1056.8|1057.4|1057|1057.4|1057.2|1057.2|1056.8|0
1632129410000|2021-09-20 09:16:50|1057.6|1057.2|1057.6|1057.4|1057.6|1057.4|1057.4|1057|0
1632129420000|2021-09-20 09:17:00|1057.8|1057.2|1057.8|1057.4|1058|1057.6|1057.8|1057.2|0
1632129430000|2021-09-20 09:17:10|1057.6|1057.2|1057.6|1057.4|1057.6|1057.4|1057.6|1057.2|0
1632129440000|2021-09-20 09:17:20|1057.8|1057.2|1058|1057.6|1058.2|1057.8|1057.8|1057.2|0
1632129450000|2021-09-20 09:17:30||1057.8||1057.6||1057.8||1057.6|0
1632129460000|2021-09-20 09:17:40|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058.2|1057.8|0
1632129470000|2021-09-20 09:17:50||1058||1057.8||1058||1057.8|0
1632129480000|2021-09-20 09:18:00|1058|1058|1058|1057.8|1058.2|1058|1058|1057.8|0
1632129490000|2021-09-20 09:18:10|1057.8|1057.6|1058|1057.4|1058.2|1057.8|1057.8|1057.4|0
1632129500000|2021-09-20 09:18:20|1057.8|1057.2|1057.4|1057|1057.8|1057.2|1057.4|1057|0
1632129510000|2021-09-20 09:18:30|1057.2|1056.8|1057.2|1056.6|1057.2|1057|1057|1056.6|0
1632129520000|2021-09-20 09:18:40|1057|1056.8|1056.6|1056.2|1057|1056.8|1056.6|1056.2|0
1632129530000|2021-09-20 09:18:50|1056.4|1056|1056.4|1056|1056.4|1056.2|1056.2|1055.8|0
1632129540000|2021-09-20 09:19:00|1056.6|1056.2|1057|1056.4|1057|1056.6|1056.6|1056.2|0
1632129550000|2021-09-20 09:19:10|1056.8|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056|0
1632129560000|2021-09-20 09:19:20||1056.6||1056.4||1056.6||1056.4|0
1632129570000|2021-09-20 09:19:30|1056.6|1056.2|1056.6|1056|1056.6|1056.2|1056.4|1056|0
1632129580000|2021-09-20 09:19:40|1056.2|1056.2|1056|1055.8|1056.4|1056.2|1056|1055.8|0
1632129590000|2021-09-20 09:19:50|1055.8|1055.6|1055.4|1055|1056|1055.6|1055.4|1055|0
1632129600000|2021-09-20 09:20:00|1055.2|1054.8|1054.8|1054.2|1055.4|1055|1054.8|1054.2|0
1632129610000|2021-09-20 09:20:10|1054.6|1054|1054.4|1054|1054.6|1054.2|1054.2|1053.6|0
1632129620000|2021-09-20 09:20:20|1054.2|1054.2|1053.8|1053.4|1054.4|1054.2|1053.8|1053.4|0
1632129630000|2021-09-20 09:20:30|1053.6|1053.2|1053.4|1053|1053.6|1053.4|1053.4|1053|0
1632129640000|2021-09-20 09:20:40||1053.2||1053||1053.2||1053|0
1632129650000|2021-09-20 09:20:50|1053.2|1053.2|1053.2|1052.8|1053.4|1053.2|1052.8|1052.4|0
1632129660000|2021-09-20 09:21:00|1053|1053|1053.6|1053.2|1053.6|1053.2|1053|1052.8|0
1632129670000|2021-09-20 09:21:10|1053.8|1053.4|1054.2|1054|1054.4|1054|1053.8|1053.2|0
1632129680000|2021-09-20 09:21:20|1054.4|1054.2|1054.4|1054|1054.8|1054.4|1054.4|1054|0
1632129690000|2021-09-20 09:21:30|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1632129700000|2021-09-20 09:21:40|1054.2|1054.2|1053.8|1053.4|1054.2|1054.2|1053.8|1053.2|0
1632129710000|2021-09-20 09:21:50||1053.2||1053.6||1053.6||1053.2|0
1632129720000|2021-09-20 09:22:00|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1632129730000|2021-09-20 09:22:10|1053.6|1053.2|1053.6|1053.2|1053.8|1053.2|1053.4|1053|0
1632129740000|2021-09-20 09:22:20|1053.8|1053|1053.6|1053.2|1053.8|1053.2|1053.6|1053|0
1632129750000|2021-09-20 09:22:30|1053.4||1053.4||1053.4||1053.4||0
1632129760000|2021-09-20 09:22:40|1053.2|1053|1052.8|1052.4|1053.2|1053|1052.6|1052.2|0
1632129770000|2021-09-20 09:22:50|1052.6|1052.2|1052.4|1052.2|1052.6|1052.2|1052.4|1052.2|0
1632129780000|2021-09-20 09:23:00||1052||1052||1052||1052|0
1632129790000|2021-09-20 09:23:10||1052.2||1052||1052.2||1052|0
1632129800000|2021-09-20 09:23:20||1052.2||1052.2||1052.2||1052|0
1632129810000|2021-09-20 09:23:30|1052.2|1052|1052.2|1051.6|1052.2|1052.2|1051.6|1051.4|0
1632129820000|2021-09-20 09:23:40|1052|1051.4|1051.8|1051.2|1052|1051.4|1051.6|1051.2|0
1632129830000|2021-09-20 09:23:50|1052|1051.4|1052.4|1052.2|1052.8|1052.2|1052|1051.4|0
1632129840000|2021-09-20 09:24:00|1052.8|1052.4|1052.4|1052.2|1053|1052.4|1052.4|1052|0
1632129850000|2021-09-20 09:24:10|1052.2|1052|1052.4|1051.8|1052.6|1052.2|1052.2|1051.8|0
1632129860000|2021-09-20 09:24:20|1052.2|1051.6|1052|1051.6|1052.2|1051.6|1052|1051.6|0
1632129870000|2021-09-20 09:24:30|1051.8|1051.4|1051.8|1051.4|1052|1051.4|1051.4|1050.8|0
1632129880000|2021-09-20 09:24:40|1052|1051.6|1052.2|1051.8|1052.6|1052.2|1051.8|1051.6|0
1632129890000|2021-09-20 09:24:50|1052.4|1052|1053|1052.4|1053|1052.4|1052.4|1052|0
1632129900000|2021-09-20 09:25:00|1052.8|1052.6|1052.2|1051.8|1052.8|1052.6|1052.2|1051.6|0
1632129910000|2021-09-20 09:25:10|1052.4|1051.6|1052.6|1052|1052.8|1052.2|1052.2|1051.6|0
1632129920000|2021-09-20 09:25:20|1052.4|1052.2|1052.2|1051.8|1052.4|1052.2|1052.2|1051.8|0
1632129930000|2021-09-20 09:25:30|1052.4|1052|1052.6|1052|1052.6|1052|1052.2|1051.8|0
1632129940000|2021-09-20 09:25:40||1052.2||1052||1052.2||1052|0
1632129950000|2021-09-20 09:25:50|1052.4|1051.8|1052.2|1051.6|1052.4|1051.8|1051.8|1051.4|0
1632129960000|2021-09-20 09:26:00|1052.4|1051.8|1053|1052.6|1053.2|1052.6|1052.2|1051.8|0
1632129970000|2021-09-20 09:26:10|1053.2|1052.8|1053.8|1053.4|1054|1053.4|1053.2|1052.8|0
1632129980000|2021-09-20 09:26:20|1053.6|1053.2|1053.4|1052.8|1053.6|1053.2|1053.4|1052.8|0
1632129990000|2021-09-20 09:26:30|1053.6|1053|1054.2|1053.6|1054.2|1053.8|1053.6|1052.8|0
1632130000000|2021-09-20 09:26:40|1054.4|1053.8|1054.4|1054|1054.4|1054|1054.4|1053.8|0
1632130010000|2021-09-20 09:26:50|1054.6|1053.8|1054.2|1053.6|1054.6|1053.8|1054|1053.6|0
1632130020000|2021-09-20 09:27:00|1054.4|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.6|0
1632130030000|2021-09-20 09:27:10|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.2|0
1632130040000|2021-09-20 09:27:20|1054.4|1054|1054.2|1053.8|1054.6|1054|1054.2|1053.8|0
1632130050000|2021-09-20 09:27:30|1054.4|1054|1054|1053.8|1054.4|1054|1054|1053.8|0
1632130060000|2021-09-20 09:27:40|1054.2|1053.6|1054.6|1054.2|1054.8|1054.2|1054|1053.6|0
1632130070000|2021-09-20 09:27:50|1054.8|1054|1054.6|1054.2|1054.8|1054.2|1054.6|1054|0
1632130080000|2021-09-20 09:28:00|1054.4|1054|1054.2|1053.8|1054.6|1054.2|1054.2|1053.6|0
1632130090000|2021-09-20 09:28:10|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.2|0
1632130100000|2021-09-20 09:28:20|1054|1053.6|1054.2|1053.8|1054.2|1054|1054|1053.6|0
1632130110000|2021-09-20 09:28:30|1054|1053.6|1054|1053.6|1054|1053.6|1053.6|1053.4|0
1632130120000|2021-09-20 09:28:40||1053.4||1053.4||1053.6||1053.4|0
1632130130000|2021-09-20 09:28:50|1054.2|1053.6|1054.2|1053.8|1054.2|1054|1054.2|1053.4|0
1632130140000|2021-09-20 09:29:00|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.4|0
1632130150000|2021-09-20 09:29:10|1054|1053.6|1054.2|1053.8|1054.2|1054|1054|1053.6|0
1632130160000|2021-09-20 09:29:20|1054|1054|1054.4|1054|1054.4|1054.2|1054|1053.6|0
1632130170000|2021-09-20 09:29:30|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054.2|1053.6|0
1632130180000|2021-09-20 09:29:40|1054.4|1053.6|1054|1053.8|1054.4|1053.8|1054|1053.6|0
1632130190000|2021-09-20 09:29:50|1054.2|1054|1054.4|1054|1054.4|1054|1054|1053.8|0
1632130200000|2021-09-20 09:30:00|1054.2|1053.8|1053.6|1053.2|1054.2|1053.8|1053.2|1053|0
1632130210000|2021-09-20 09:30:10|1053.8|1053.4|1054.2|1053.6|1054.2|1053.6|1053.8|1053.4|0
1632130220000|2021-09-20 09:30:20|1054|1053.4|1053.8|1053.4|1054|1053.4|1053.8|1053.4|0
1632130230000|2021-09-20 09:30:30|1054|1053.6|1053.6|1053|1054|1053.6|1053.6|1053|0
1632130240000|2021-09-20 09:30:40||1053.2||1053.2||1053.2||1053|0
1632130250000|2021-09-20 09:30:50|1053.8|1053.4|1054|1053.6|1054.2|1053.8|1053.8|1053.4|0
1632130260000|2021-09-20 09:31:00||1053.8||1053.8||1053.8||1053.6|0
1632130270000|2021-09-20 09:31:10|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.6|1053.2|0
1632130280000|2021-09-20 09:31:20|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1632130300000|2021-09-20 09:31:40|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1632130310000|2021-09-20 09:31:50|1053.6||1053.6||1053.6||1053.6||0
1632130320000|2021-09-20 09:32:00|1053.8|1053.6|1053.6|1053.4|1053.8|1053.6|1053.6|1053.2|0
1632130330000|2021-09-20 09:32:10|1053.8|1053.6|1054.2|1054|1054.2|1054|1053.8|1053.4|0
1632130340000|2021-09-20 09:32:20|1054.4|1053.8|1054.8|1054.4|1055|1054.6|1054.4|1053.8|0
1632130350000|2021-09-20 09:32:30|1054.6|1054.6|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|0
1632130360000|2021-09-20 09:32:40|1054.4|1054|1054.6|1054.4|1054.8|1054.4|1054|1053.6|0
1632130370000|2021-09-20 09:32:50|1054.8|1054.2|1054.8|1054.2|1054.8|1054.4|1054.6|1054.2|0
1632130380000|2021-09-20 09:33:00|1055|1054.4|1054.8|1054.4|1055.4|1055|1054.8|1054.4|0
1632130390000|2021-09-20 09:33:10|1055|1054.6|1054.6|1054.2|1055|1054.6|1054.6|1054.2|0
1632130400000|2021-09-20 09:33:20|1054.4|1054|1054.8|1054.4|1054.8|1054.4|1054.2|1053.8|0
1632130410000|2021-09-20 09:33:30|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.4|1054|0
1632130420000|2021-09-20 09:33:40|1054.4|1054|1054.2|1053.8|1054.4|1054|1054|1053.6|0
1632130430000|2021-09-20 09:33:50|1054||1054.2||1054.2||1054||0
1632130440000|2021-09-20 09:34:00|1053.8|1053.6|1053.8|1053.6|1054|1053.8|1053.8|1053.4|0
1632130460000|2021-09-20 09:34:20|1054|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|0
1632130470000|2021-09-20 09:34:30|1054|1053.6|1053.8|1053.2|1054|1053.6|1053.8|1053.2|0
1632130480000|2021-09-20 09:34:40|1053.6|1053|1053.8|1053.2|1053.8|1053.2|1053.4|1053|0
1632130490000|2021-09-20 09:34:50|1054|1053.4|1054.6|1054|1054.6|1054.4|1054|1053.4|0
1632130500000|2021-09-20 09:35:00|1054.4|1053.8|1053.8|1053.2|1054.4|1053.8|1053.8|1053.2|0
1632130510000|2021-09-20 09:35:10|1053.6|1053.4|1053.2|1052.6|1053.6|1053.4|1053.2|1052.6|0
1632130520000|2021-09-20 09:35:20|1053|1052.8|1053.8|1053.2|1053.8|1053.2|1052.8|1052.4|0
1632130530000|2021-09-20 09:35:30|1053.6|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053.2|0
1632130540000|2021-09-20 09:35:40|1053.4|1053.4|1053.2|1052.8|1053.4|1053.4|1053.2|1052.8|0
1632130550000|2021-09-20 09:35:50|1053|1052.6|1053|1052.8|1053|1052.8|1053|1052.6|0
1632130560000|2021-09-20 09:36:00|1052.8|1052.6|1052.6|1052.2|1052.8|1052.6|1052.6|1052.2|0
1632130570000|2021-09-20 09:36:10|1052.8|1052.4|1053|1052.6|1053|1052.8|1052.6|1052.2|0
1632130580000|2021-09-20 09:36:20|1053.2|1052.8|1053.6|1053.2|1053.6|1053.2|1053.2|1052.8|0
1632130590000|2021-09-20 09:36:30|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1632130600000|2021-09-20 09:36:40|1053.4|1053|1053|1052.4|1053.4|1053.2|1053|1052.4|0
1632130610000|2021-09-20 09:36:50||1052.6||1052.4||1052.6||1052.4|0
1632130620000|2021-09-20 09:37:00|1052.8|1052.6|1052.6|1052.4|1053|1052.6|1052.6|1052.2|0
1632130630000|2021-09-20 09:37:10|1052.8||1052.8||1052.8||1052.6||0
1632130640000|2021-09-20 09:37:20|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.4|0
1632130650000|2021-09-20 09:37:30|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.6|0
1632130660000|2021-09-20 09:37:40|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1632130670000|2021-09-20 09:37:50|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.6|1052.2|0
1632130680000|2021-09-20 09:38:00|1053.2|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.6|0
1632130690000|2021-09-20 09:38:10|1052.8|1052.6|1052.2|1052|1052.8|1052.6|1052.2|1052|0
1632130700000|2021-09-20 09:38:20|1052.4||1052.2||1052.4||1052.2||0
1632130710000|2021-09-20 09:38:30|1052.4||1052.4||1052.4||1052.2||0
1632130730000|2021-09-20 09:38:50|1052.6|1052.2|1052.8|1052.4|1053|1052.6|1052.6|1052.2|0
1632130740000|2021-09-20 09:39:00|1052.6|1052.2|1052.2|1051.8|1052.8|1052.2|1052|1051.8|0
1632130750000|2021-09-20 09:39:10|1052|1051.6|1052.2|1051.6|1052.2|1051.8|1051.8|1051.4|0
1632130760000|2021-09-20 09:39:20|1052.4|1051.8|1052.4|1052|1052.6|1052|1052.2|1051.8|0
1632130770000|2021-09-20 09:39:30|1052.2|1051.8|1052.4|1051.8|1052.4|1051.8|1052.2|1051.8|0
1632130780000|2021-09-20 09:39:40|1052.6|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1632130790000|2021-09-20 09:39:50|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1632130800000|2021-09-20 09:40:00|1052.4|1052|1052|1051.6|1052.6|1052|1051.8|1051.6|0
1632130810000|2021-09-20 09:40:10|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1632130820000|2021-09-20 09:40:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|0
1632130830000|2021-09-20 09:40:30|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.2|1052|0
1632130840000|2021-09-20 09:40:40|1052.2|1051.8|1052|1051.6|1052.2|1052|1052|1051.6|0
1632130850000|2021-09-20 09:40:50||1051.4||1051.6||1051.6||1051.4|0
1632130860000|2021-09-20 09:41:00|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1632130870000|2021-09-20 09:41:10|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1632130880000|2021-09-20 09:41:20|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1632130890000|2021-09-20 09:41:30|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1632130900000|2021-09-20 09:41:40|1052.6|1051.8|1052.2|1052|1052.6|1052|1052|1051.8|0
1632130910000|2021-09-20 09:41:50|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.2|1052.2|0
1632130920000|2021-09-20 09:42:00|1052.4|1052|1052|1051.8|1052.4|1052|1052|1051.6|0
1632130930000|2021-09-20 09:42:10|1052.2|1051.6|1051.8|1051.4|1052.2|1051.6|1051.6|1051.2|0
1632130940000|2021-09-20 09:42:20|1052|1051.6|1052.4|1052|1052.4|1052|1052|1051.6|0
1632130950000|2021-09-20 09:42:30|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1632130960000|2021-09-20 09:42:40|1052.4|1052.4|1052.6|1052.4|1052.6|1052.4|1052.4|1052.2|0
1632130970000|2021-09-20 09:42:50|1052.4|1052.2|1052.4|1052|1052.6|1052.2|1052.2|1051.8|0
1632130980000|2021-09-20 09:43:00|1052.2|1051.8|1052|1051.6|1052.4|1052|1052|1051.4|0
1632131020000|2021-09-20 09:43:40|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|0
1632131030000|2021-09-20 09:43:50|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1051.8|0
1632131040000|2021-09-20 09:44:00|1052.2|1051.8|1051.8|1051.4|1052.2|1051.8|1051.6|1051.2|0
1632131050000|2021-09-20 09:44:10|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1051.6|1051.2|0
1632131060000|2021-09-20 09:44:20|1052.4|1052|1052.6|1052|1052.6|1052.2|1052.4|1052|0
1632131070000|2021-09-20 09:44:30|1052.4|1052.2|1052.4|1052|1052.4|1052.2|1052.4|1052|0
1632131080000|2021-09-20 09:44:40|1052.2|1052.2|1052.4|1052|1052.6|1052.2|1052|1051.8|0
1632131090000|2021-09-20 09:44:50|1052.6|1052.2|1053.2|1052.6|1053.2|1053|1052.4|1052|0
1632131100000|2021-09-20 09:45:00|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.4|0
1632131110000|2021-09-20 09:45:10|1053.4|1052.6|1052.8|1052.4|1053.4|1052.8|1052.8|1052.4|0
1632131120000|2021-09-20 09:45:20|1053|1052.8|1053.2|1052.8|1053.4|1053|1053|1052.4|0
1632131130000|2021-09-20 09:45:30|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|0
1632131140000|2021-09-20 09:45:40|1053.2|1052.8|1053.4|1053|1053.4|1053.2|1053.2|1052.8|0
1632131150000|2021-09-20 09:45:50|1053.2|1052.8|1052.8|1052.6|1053.2|1052.8|1052.8|1052.2|0
1632131160000|2021-09-20 09:46:00|1053|1052.8|1052.8|1052.2|1053.4|1052.8|1052.8|1052.2|0
1632131170000|2021-09-20 09:46:10|1052.6|1052.4|1052.4|1052|1052.8|1052.4|1052.4|1052|0
1632131180000|2021-09-20 09:46:20|1052.2|1052.2|1052|1051.6|1052.2|1052.2|1052|1051.6|0
1632131190000|2021-09-20 09:46:30|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052|1051.8|0
1632131200000|2021-09-20 09:46:40|1052.4|1052|1051.6|1051.2|1052.4|1052|1051.4|1051|0
1632131210000|2021-09-20 09:46:50|1051.4|1051|1051.6|1051.4|1051.8|1051.6|1051.2|1050.8|0
1632131220000|2021-09-20 09:47:00|1051.8|1051.6|1051.8|1051.6|1052|1051.8|1051.8|1051.4|0
1632131230000|2021-09-20 09:47:10|1052|1051.8|1052.2|1051.8|1052.4|1052|1052|1051.6|0
1632131240000|2021-09-20 09:47:20|1052|1051.6|1052|1051.8|1052|1051.8|1051.6|1051.4|0
1632131250000|2021-09-20 09:47:30|1051.8|1051.6|1052.2|1051.8|1052.2|1051.8|1051.8|1051.6|0
1632131260000|2021-09-20 09:47:40|1052|1051.6|1052.4|1051.8|1052.4|1052|1051.8|1051.6|0
1632131270000|2021-09-20 09:47:50|1052.2|1052|1052.2|1051.8|1052.2|1052|1052|1051.8|0
1632131280000|2021-09-20 09:48:00|1052.4|1052|1052.8|1052.4|1052.8|1052.4|1052.2|1051.8|0
1632131290000|2021-09-20 09:48:10|1052.6|1052.2|1052|1051.8|1052.6|1052.2|1052|1051.8|0
1632131300000|2021-09-20 09:48:20|1052.2|1052|1052|1051.8|1052.2|1052|1052|1051.8|0
1632131310000|2021-09-20 09:48:30|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|0
1632131320000|2021-09-20 09:48:40|1051.6|1051.2|1051.2|1050.8|1051.6|1051.2|1051|1050.8|0
1632131330000|2021-09-20 09:48:50|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1051|0
1632131340000|2021-09-20 09:49:00|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.4|1051|0
1632131360000|2021-09-20 09:49:20|1051.4|1051|1051.4|1051|1051.4|1051.2|1051.4|1050.8|0
1632131370000|2021-09-20 09:49:30|1051.2||1051.2||1051.2||1051.2||0
1632131380000|2021-09-20 09:49:40|1051|1050.8|1051|1050.8|1051|1050.8|1051|1050.8|0
1632131400000|2021-09-20 09:50:00|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.6|1050.2|0
1632131410000|2021-09-20 09:50:10|1051|1050.6|1051|1050.8|1051|1050.8|1050.8|1050.4|0
1632131420000|2021-09-20 09:50:20|1050.8|1050.6|1050.8|1050.6|1051|1050.8|1050.8|1050.6|0
1632131430000|2021-09-20 09:50:30|1051|1050.4|1050|1049.6|1051|1050.4|1049.8|1049.6|0
1632131440000|2021-09-20 09:50:40|1049.8|1049.4|1050.2|1050|1050.4|1050|1049.8|1049.2|0
1632131450000|2021-09-20 09:50:50|1050.4|1050.2|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|0
1632131460000|2021-09-20 09:51:00|1050.6|1050.4|1050.4|1050|1050.6|1050.4|1050.4|1050|0
1632131470000|2021-09-20 09:51:10|1050.2|1049.8|1050.2|1050|1050.4|1050|1050|1049.8|0
1632131480000|2021-09-20 09:51:20|1050.6|1050.4|1050.8|1050.4|1050.8|1050.6|1050.4|1050|0
1632131490000|2021-09-20 09:51:30|1050.6|1050.6|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|0
1632131500000|2021-09-20 09:51:40|1050.6|1050.6|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|0
1632131510000|2021-09-20 09:51:50|1050.6|1050.6|1050.8|1050.4|1050.8|1050.6|1050.6|1050.2|0
1632131520000|2021-09-20 09:52:00|1051|1050.6|1051|1050.6|1051|1050.8|1051|1050.4|0
1632131530000|2021-09-20 09:52:10|1051.2|1050.8|1052.2|1051.8|1052.2|1051.8|1051.2|1050.8|0
1632131540000|2021-09-20 09:52:20|1052|1052.2|1052.2|1052|1052.4|1052.2|1052|1051.6|0
1632131550000|2021-09-20 09:52:30|1052.4|1052.2|1052.8|1052.4|1052.8|1052.4|1052.4|1052.2|0
1632131560000|2021-09-20 09:52:40|1053|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.4|0
1632131570000|2021-09-20 09:52:50|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1632131580000|2021-09-20 09:53:00|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053.2|1052.8|0
1632131590000|2021-09-20 09:53:10|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|0
1632131600000|2021-09-20 09:53:20|1052.8|1052.4|1052.4|1052.2|1052.8|1052.4|1052.2|1052|0
1632131610000|2021-09-20 09:53:30|1052.6|1052.4|1052.2|1052|1052.6|1052.4|1052.2|1051.8|0
1632131620000|2021-09-20 09:53:40|1052.4|1052.2|1052.2|1052|1052.4|1052.2|1052.2|1052|0
1632131630000|2021-09-20 09:53:50|1052.4|1051.8|1052.2|1051.8|1052.6|1052.4|1052|1051.6|0
1632131640000|2021-09-20 09:54:00|1052.4|1052|1052.6|1052.4|1052.6|1052.4|1052.4|1052|0
1632131650000|2021-09-20 09:54:10|1052.4|1052.2|1052.6|1052|1052.8|1052.6|1052.4|1052|0
1632131660000|2021-09-20 09:54:20|1052.8|1052.2|1052.8|1052.4|1052.8|1052.4|1052.8|1052.2|0
1632131670000|2021-09-20 09:54:30|1053|1052.6|1053.6|1053.2|1054|1053.8|1053|1052.6|0
1632131680000|2021-09-20 09:54:40|1053.8|1053.6|1053.8|1053.2|1054|1053.6|1053.4|1053|0
1632131690000|2021-09-20 09:54:50|1053.6|1053.4|1053.4|1053|1053.6|1053.4|1053.4|1053|0
1632131700000|2021-09-20 09:55:00|1053.2|1053.2|1053|1052.6|1053.2|1053.2|1052.8|1052.4|0
1632131710000|2021-09-20 09:55:10|1052.8|1052.4|1052.6|1052.4|1052.8|1052.6|1052.4|1052|0
1632131720000|2021-09-20 09:55:20|1052.4|1052.2|1052.8|1052.4|1053|1052.8|1052.4|1052|0
1632131730000|2021-09-20 09:55:30|1052.6|1052.6|1052.8|1052.6|1053.2|1052.8|1052.6|1052.4|0
1632131740000|2021-09-20 09:55:40|1053|1052.8|1052.2|1052|1053|1052.8|1052.2|1052|0
1632131750000|2021-09-20 09:55:50|1052|1051.8|1052.4|1052|1052.4|1052|1051.8|1051.4|0
1632131760000|2021-09-20 09:56:00|1052.2|1051.8|1052.2|1051.6|1052.4|1052|1052.2|1051.6|0
1632131770000|2021-09-20 09:56:10|1052|1052|1052.2|1052|1052.2|1052|1052|1052|0
1632131780000|2021-09-20 09:56:20|1052.4|1052.2|1052.6|1052.4|1052.6|1052.4|1052.2|1052|0
1632131790000|2021-09-20 09:56:30|1052.8|1052.6|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|0
1632131810000|2021-09-20 09:56:50|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.4|1052|0
1632131820000|2021-09-20 09:57:00|1053|1052.6|1052.8|1052.4|1053|1052.8|1052.8|1052.4|0
1632131830000|2021-09-20 09:57:10|1052.6||1052.6||1052.6||1052.6||0
1632131840000|2021-09-20 09:57:20|1052.4|1052.2|1052.4|1052.2|1052.6|1052.2|1052.2|1052|0
1632131850000|2021-09-20 09:57:30|1052.6|1052.4|1052.2|1052|1052.6|1052.4|1052.2|1052|0
1632131860000|2021-09-20 09:57:40|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|0
1632131880000|2021-09-20 09:58:00|1052|1052|1052|1051.6|1052|1052|1052|1051.4|0
1632131890000|2021-09-20 09:58:10|1051.8|1051.8|1052.4|1052|1052.6|1052|1051.8|1051.6|0
1632131900000|2021-09-20 09:58:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|0
1632131920000|2021-09-20 09:58:40|1052.8|1052.4|1053.2|1053|1053.2|1053|1052.8|1052.4|0
1632131930000|2021-09-20 09:58:50|1053|1052.8|1052.6|1052.4|1053|1052.8|1052.6|1052.2|0
1632131940000|2021-09-20 09:59:00|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|0
1632131950000|2021-09-20 09:59:10|1053|1052.4|1053|1052.8|1053|1052.8|1052.8|1052.4|0
1632131960000|2021-09-20 09:59:20|1053.2|1053|1052.6|1052.2|1053.2|1053|1052.4|1052|0
1632131970000|2021-09-20 09:59:30|1052.8|1052.4|1053|1052.8|1053|1052.8|1052.6|1052.2|0
1632131980000|2021-09-20 09:59:40|1052.8|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.4|0
1632131990000|2021-09-20 09:59:50||1052.8||1052.6||1052.8||1052.6|0
1632132000000|2021-09-20 10:00:00|1053.2|1052.8|1053.2|1052.8|1053.6|1053|1053.2|1052.8|0
1632132010000|2021-09-20 10:00:10|1053.4|1053|1053.8|1053.4|1054.2|1053.8|1053.4|1053|0
1632132020000|2021-09-20 10:00:20|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.4|1053.2|0
1632132030000|2021-09-20 10:00:30|1053.6|1053.2|1054.4|1053.8|1054.4|1053.8|1053.6|1053.2|0
1632132040000|2021-09-20 10:00:40|1054.2|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1632132050000|2021-09-20 10:00:50|1054|1054|1054.4|1054|1054.4|1054|1054|1054|0
1632132060000|2021-09-20 10:01:00|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1053.8|1053.6|0
1632132070000|2021-09-20 10:01:10|1054.2|1053.4|1054|1053.6|1054.2|1053.8|1053.4|1053.2|0
1632132080000|2021-09-20 10:01:20|1053.8|1053.4|1053.4|1053.2|1054|1053.6|1053.4|1053.2|0
1632132090000|2021-09-20 10:01:30|1053.6|1053|1053.6|1053.2|1053.8|1053.4|1053.2|1052.8|0
1632132100000|2021-09-20 10:01:40|1053.4|1053|1053.8|1053.4|1053.8|1053.4|1053.2|1053|0
1632132110000|2021-09-20 10:01:50|1054|1053.2|1053.6|1053.4|1054|1053.4|1053.6|1053.2|0
1632132120000|2021-09-20 10:02:00|1053.4|1053.2|1053|1052.6|1053.4|1053.2|1053|1052.6|0
1632132130000|2021-09-20 10:02:10|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.6|0
1632132140000|2021-09-20 10:02:20|1053.4|1053|1053.2|1053|1053.4|1053|1053.2|1052.8|0
1632132150000|2021-09-20 10:02:30|1053.4|1052.8|1053.6|1053.2|1053.6|1053.4|1053.2|1052.8|0
1632132160000|2021-09-20 10:02:40|1053.8|1053.4|1053.8|1053.4|1054|1053.8|1053.8|1053.4|0
1632132170000|2021-09-20 10:02:50||1053.6||1053.4||1053.6||1053.4|0
1632132180000|2021-09-20 10:03:00|1053.6||1053.8||1053.8||1053.6||0
1632132190000|2021-09-20 10:03:10|1053.6|1053.2|1053.8|1053.6|1054|1053.6|1053.4|1053.2|0
1632132200000|2021-09-20 10:03:20|1054|1053.8|1054.4|1054|1054.4|1054.2|1054|1053.6|0
1632132210000|2021-09-20 10:03:30|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1053.8|1053.4|0
1632132220000|2021-09-20 10:03:40|1054.2|1053.8|1054.4|1054.2|1054.4|1054.2|1054.2|1053.6|0
1632132230000|2021-09-20 10:03:50|1054.6|1054|1054.6|1054.2|1054.8|1054.4|1054.6|1054|0
1632132240000|2021-09-20 10:04:00|1054.4|1054|1053.8|1053.6|1054.4|1054|1053.8|1053.4|0
1632132250000|2021-09-20 10:04:10|1053.6|1053.4|1053|1052.6|1053.6|1053.4|1053|1052.6|0
1632132260000|2021-09-20 10:04:20|1052.8|1052.4|1053|1052.6|1053.2|1052.8|1052.8|1052.4|0
1632132270000|2021-09-20 10:04:30|1052.8|1052.8|1052.6|1052.4|1052.8|1052.8|1052.6|1052.2|0
1632132280000|2021-09-20 10:04:40|1052.4|1052.2|1052.8|1052.4|1052.8|1052.6|1052.4|1052|0
1632132300000|2021-09-20 10:05:00||1052.6||1052.6||1052.6||1052.6|0
1632132310000|2021-09-20 10:05:10|1052.6|1052.4|1052.4|1052.2|1052.8|1052.4|1052.4|1052|0
1632132320000|2021-09-20 10:05:20|1052.2|1052|1051.8|1051.2|1052.2|1052.2|1051.8|1051.2|0
1632132330000|2021-09-20 10:05:30|1051.6|1051.4|1051.4|1051|1051.6|1051.4|1051.4|1051|0
1632132340000|2021-09-20 10:05:40|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.4|1051|0
1632132350000|2021-09-20 10:05:50|1052.2|1051.8|1052.6|1052.2|1052.8|1052.4|1052.2|1051.8|0
1632132360000|2021-09-20 10:06:00|1052.8|1052.4|1052.8|1052.6|1052.8|1052.6|1052.4|1052.2|0
1632132370000|2021-09-20 10:06:10||1052.4||1052.2||1052.6||1052.2|0
1632132380000|2021-09-20 10:06:20|1052.6|1052.4|1052.8|1052.6|1052.8|1052.6|1052.4|1052.2|0
1632132390000|2021-09-20 10:06:30|1053|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|0
1632132400000|2021-09-20 10:06:40|1053.2|1052.8|1053.2|1052.8|1053.2|1053|1052.8|1052.6|0
1632132410000|2021-09-20 10:06:50|1053|1053|1053.2|1052.8|1053.2|1053|1053|1052.8|0
1632132420000|2021-09-20 10:07:00|1053|1053|1053.4|1053|1053.6|1053.2|1053|1052.8|0
1632132430000|2021-09-20 10:07:10|1053.2|1052.8|1053.6|1053.2|1053.6|1053.2|1053|1052.8|0
1632132440000|2021-09-20 10:07:20|1053.8|1053.4|1053|1052.4|1053.8|1053.4|1053|1052.4|0
1632132450000|2021-09-20 10:07:30|1052.8|1052.6|1053|1052.8|1053|1052.8|1052.6|1052.6|0
1632132460000|2021-09-20 10:07:40|1053.2|1053|1053.4|1053|1053.4|1053.2|1053.2|1053|0
1632132470000|2021-09-20 10:07:50|1053.2|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.8|0
1632132480000|2021-09-20 10:08:00|1053.2|1052.6|1052.8|1052.4|1053.2|1052.6|1052.8|1052.4|0
1632132490000|2021-09-20 10:08:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|0
1632132500000|2021-09-20 10:08:20|1052.4|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|0
1632132510000|2021-09-20 10:08:30|1052.4||1052.6||1052.6||1052.4||0
1632132520000|2021-09-20 10:08:40|1052.4|1052|1051.4|1051|1052.4|1052|1051.4|1051|0
1632132530000|2021-09-20 10:08:50|1051.6|1051.2|1051.4|1051|1051.6|1051.4|1051.2|1051|0
1632132540000|2021-09-20 10:09:00|1051.2||1051.4||1051.4||1051.2||0
1632132550000|2021-09-20 10:09:10|1051.2|1050.8|1051.4|1051|1051.4|1051.2|1051|1050.6|0
1632132560000|2021-09-20 10:09:20|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1050.8|0
1632132570000|2021-09-20 10:09:30|1051.2|1050.8|1051|1050.8|1051.2|1050.8|1051|1050.6|0
1632132580000|2021-09-20 10:09:40|1050.8|1050.6|1050.8|1050.6|1051|1050.8|1050.8|1050.6|0
1632132590000|2021-09-20 10:09:50|1050.6|1050.4|1050.6|1050.4|1051|1050.6|1050.6|1050.2|0
1632132600000|2021-09-20 10:10:00|1050.8|1050.6|1051|1050.6|1051|1050.8|1050.6|1050.4|0
1632132610000|2021-09-20 10:10:10|1050.8|1050.4|1051|1050.6|1051|1050.8|1050.6|1050.4|0
1632132620000|2021-09-20 10:10:20|1051.2|1050.8|1051.2|1050.6|1051.2|1050.8|1050.8|1050.4|0
1632132630000|2021-09-20 10:10:30|1051|1050.8|1050.6|1050.2|1051.2|1050.8|1050.6|1050.2|0
1632132640000|2021-09-20 10:10:40|1050.4|1050|1050.6|1050|1050.6|1050.2|1050.4|1050|0
1632132650000|2021-09-20 10:10:50|1050.4|1050.2|1050|1049.6|1050.4|1050.2|1050|1049.6|0
1632132660000|2021-09-20 10:11:00|1049.8|1049.8|1049.6|1049.2|1050.2|1050|1049.6|1049.2|0
1632132670000|2021-09-20 10:11:10|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.6|1049.2|0
1632132680000|2021-09-20 10:11:20|1049.8|1049.8|1050|1049.8|1050|1049.8|1049.8|1049.6|0
1632132690000|2021-09-20 10:11:30|1050.2|1050|1050|1049.6|1050.2|1050|1050|1049.6|0
1632132700000|2021-09-20 10:11:40|1049.8|1049.4|1049.2|1049|1049.8|1049.4|1049.2|1049|0
1632132710000|2021-09-20 10:11:50|1049|1048.8|1049|1048.6|1049.2|1049|1048.8|1048.6|0
1632132720000|2021-09-20 10:12:00|1049.2|1048.8|1049|1048.6|1049.6|1049.2|1049|1048.6|0
1632132730000|2021-09-20 10:12:10|1049.2|1048.8|1049.2|1048.8|1049.2|1049|1049.2|1048.6|0
1632132740000|2021-09-20 10:12:20|1049||1049.2||1049.2||1049||0
1632132750000|2021-09-20 10:12:30|1049|1048.6|1048.8|1048.6|1049.2|1049|1048.8|1048.6|0
1632132760000|2021-09-20 10:12:40|1049|1048.8|1049|1048.6|1049.2|1048.8|1048.8|1048.6|0
1632132770000|2021-09-20 10:12:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.2|0
1632132780000|2021-09-20 10:13:00|1048.6|1048.6|1048.6|1048.2|1048.6|1048.6|1048.6|1048.2|0
1632132790000|2021-09-20 10:13:10|1048.4|1048.4|1048|1047.8|1048.4|1048.4|1048|1047.8|0
1632132800000|2021-09-20 10:13:20|1047.8|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1632132810000|2021-09-20 10:13:30|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|0
1632132820000|2021-09-20 10:13:40|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|0
1632132830000|2021-09-20 10:13:50|1047.8|1047.4|1047.6|1047|1048|1047.8|1047.6|1047|0
1632132840000|2021-09-20 10:14:00||1047.2||1047.4||1047.4||1047.2|0
1632132850000|2021-09-20 10:14:10|1047.4|1047.2|1047.4|1047.2|1047.6|1047.4|1047.4|1047.2|0
1632132860000|2021-09-20 10:14:20|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|0
1632132870000|2021-09-20 10:14:30||1047.2||1047.2||1047.2||1047|0
1632132880000|2021-09-20 10:14:40||1047.4||1047.4||1047.4||1047.4|0
1632132890000|2021-09-20 10:14:50|1047.4|1047.2|1047|1046.6|1047.4|1047.2|1047|1046.6|0
1632132900000|2021-09-20 10:15:00||1046.8||1046.8||1046.8||1046.8|0
1632132910000|2021-09-20 10:15:10|1046.8|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.6|0
1632132920000|2021-09-20 10:15:20|1047.2|1046.8|1047.6|1047.2|1047.6|1047.2|1047|1046.6|0
1632132930000|2021-09-20 10:15:30||1047.4||1047.4||1047.4||1047.2|0
1632132940000|2021-09-20 10:15:40|1047.8|1047.6|1047.8|1047.6|1048|1047.6|1047.8|1047.4|0
1632132960000|2021-09-20 10:16:00|1048|1047.8|1048|1047.8|1048|1047.8|1048|1047.6|0
1632132970000|2021-09-20 10:16:10|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|0
1632132980000|2021-09-20 10:16:20||1047.8||1048||1048||1047.8|0
1632132990000|2021-09-20 10:16:30|1048.2|1047.8|1047.4|1047|1048.2|1048|1047.2|1047|0
1632133000000|2021-09-20 10:16:40|1047.6|1047.2|1047.8|1047.4|1048|1047.6|1047.6|1047.2|0
1632133010000|2021-09-20 10:16:50|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1632133020000|2021-09-20 10:17:00|1047.6|1047.2|1047.4|1047.2|1047.6|1047.4|1047.4|1047|0
1632133030000|2021-09-20 10:17:10|1047.6|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.4|0
1632133040000|2021-09-20 10:17:20||1047.6||1047.6||1047.6||1047.4|0
1632133050000|2021-09-20 10:17:30|1047.6|1047.4|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|0
1632133060000|2021-09-20 10:17:40|1047.6|1047.2|1047.6|1047.4|1047.8|1047.4|1047.6|1047.2|0
1632133070000|2021-09-20 10:17:50|1047.8||1047.6||1047.8||1047.6||0
1632133080000|2021-09-20 10:18:00|1047.8|1047.2|1047|1046.8|1047.8|1047.2|1046.8|1046.4|0
1632133090000|2021-09-20 10:18:10|1047.2|1047|1047|1046.8|1047.2|1047|1047|1046.8|0
1632133100000|2021-09-20 10:18:20|1046.8|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.4|0
1632133110000|2021-09-20 10:18:30|1047.2|1046.8|1047.6|1047|1047.6|1047|1047|1046.8|0
1632133120000|2021-09-20 10:18:40|1047.8|1047.2|1047.4|1046.8|1048|1047.6|1047.4|1046.8|0
1632133130000|2021-09-20 10:18:50||1047||1046.8||1047||1046.8|0
1632133140000|2021-09-20 10:19:00||1047||1046.8||1047||1046.8|0
1632133150000|2021-09-20 10:19:10||1047||1047||1047.2||1047|0
1632133170000|2021-09-20 10:19:30|1047.6|1047.2|1047.8|1047.2|1047.8|1047.4|1047.6|1047.2|0
1632133180000|2021-09-20 10:19:40|1047.6|1047|1047|1046.6|1047.6|1047|1046.8|1046.6|0
1632133200000|2021-09-20 10:20:00|1047.2|1046.8|1047.4|1046.8|1047.4|1046.8|1047.2|1046.8|0
1632133210000|2021-09-20 10:20:10|1047.2|1047|1047|1046.6|1047.2|1047|1047|1046.6|0
1632133220000|2021-09-20 10:20:20|1047.2|1046.8|1047|1046.8|1047.2|1046.8|1047|1046.8|0
1632133230000|2021-09-20 10:20:30|1047.2|1046.6|1047.2|1046.6|1047.2|1046.8|1046.8|1046.6|0
1632133240000|2021-09-20 10:20:40|1047|1046.8|1047|1046.6|1047|1046.8|1046.8|1046.4|0
1632133260000|2021-09-20 10:21:00|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|0
1632133270000|2021-09-20 10:21:10|1046.6|1046.2|1046.4|1046.2|1046.6|1046.2|1046.4|1046.2|0
1632133280000|2021-09-20 10:21:20|1046.2|1046|1046.6|1046|1046.8|1046.2|1046|1045.8|0
1632133290000|2021-09-20 10:21:30|1046.4|1046.2|1046.4|1046|1046.4|1046.2|1046.2|1046|0
1632133300000|2021-09-20 10:21:40|1046.2|1045.8|1046.2|1046|1046.4|1046|1046|1045.8|0
1632133320000|2021-09-20 10:22:00|1046|1045.8|1045.8|1045.4|1046|1045.8|1045.6|1045.4|0
1632133330000|2021-09-20 10:22:10|1046|1045.6|1046.4|1046.2|1046.6|1046.2|1046|1045.6|0
1632133340000|2021-09-20 10:22:20|1046.2|1046|1046|1045.6|1046.4|1046|1046|1045.4|0
1632133350000|2021-09-20 10:22:30||1045.8||1045.6||1045.8||1045.6|0
1632133360000|2021-09-20 10:22:40|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|0
1632133370000|2021-09-20 10:22:50|1045.6||1045.8||1045.8||1045.6||0
1632133380000|2021-09-20 10:23:00|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|0
1632133390000|2021-09-20 10:23:10|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|0
1632133400000|2021-09-20 10:23:20|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1632133420000|2021-09-20 10:23:40|1045.2|1045.2|1045.6|1045|1045.8|1045.4|1045.2|1045|0
1632133430000|2021-09-20 10:23:50|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.2|1045|0
1632133440000|2021-09-20 10:24:00|1045.4|1045|1045.2|1044.6|1045.4|1045|1044.8|1044.6|0
1632133450000|2021-09-20 10:24:10|1045.4|1044.8|1045.8|1045.4|1045.8|1045.6|1045.4|1044.8|0
1632133460000|2021-09-20 10:24:20|1046|1045.6|1046.6|1046.2|1046.6|1046.2|1046|1045.6|0
1632133470000|2021-09-20 10:24:30|1046.8|1046.4|1047.4|1047|1047.4|1047|1046.8|1046.4|0
1632133480000|2021-09-20 10:24:40|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1046.8|1046.6|0
1632133490000|2021-09-20 10:24:50|1046.8|1046.8|1047|1046.6|1047.2|1046.8|1046.8|1046.6|0
1632133500000|2021-09-20 10:25:00|1046.8|1046.4|1047.2|1046.8|1047.2|1046.8|1046.6|1046.2|0
1632133510000|2021-09-20 10:25:10|1047.4|1047|1047.6|1047|1047.6|1047.2|1047.2|1047|0
1632133520000|2021-09-20 10:25:20|1047.4|1046.8|1047.6|1047|1047.6|1047.2|1047|1046.8|0
1632133530000|2021-09-20 10:25:30|1047.4|1047.2|1047.6|1047.2|1047.8|1047.4|1047.4|1047|0
1632133540000|2021-09-20 10:25:40|1047.8|1047.4|1048|1047.6|1048.2|1047.6|1047.8|1047.4|0
1632133550000|2021-09-20 10:25:50|1048.2|1047.8|1048.4|1048|1048.4|1048.2|1048.2|1047.8|0
1632133560000|2021-09-20 10:26:00|1048.6|1048.2|1048.2|1047.8|1048.8|1048.4|1048.2|1047.8|0
1632133570000|2021-09-20 10:26:10|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|0
1632133580000|2021-09-20 10:26:20|1047.8|1047.4|1048|1047.4|1048|1047.4|1047.8|1047.4|0
1632133590000|2021-09-20 10:26:30|1047.8|1047.6|1047.6|1047.2|1047.8|1047.6|1047.4|1047|0
1632133600000|2021-09-20 10:26:40|1047.8|1047.4|1048|1047.6|1048.2|1047.6|1047.8|1047.4|0
1632133610000|2021-09-20 10:26:50|1047.8|1047.4|1047.6|1047|1047.8|1047.4|1047.6|1047|0
1632133620000|2021-09-20 10:27:00|1047.8|1047.2|1048|1047.6|1048|1047.6|1047.8|1047.2|0
1632133630000|2021-09-20 10:27:10|1047.8|1047.4|1048.2|1047.6|1048.2|1047.8|1047.8|1047.4|0
1632133640000|2021-09-20 10:27:20|1048.4|1047.8|1048.2|1048|1048.4|1048|1048.2|1047.8|0
1632133650000|2021-09-20 10:27:30|1048.4|1047.8|1048.4|1048|1048.6|1048|1048.2|1047.8|0
1632133660000|2021-09-20 10:27:40|1048.2|1048.2|1048|1047.6|1048.2|1048.2|1048|1047.6|0
1632133670000|2021-09-20 10:27:50|1047.8|1047.4|1047.8|1047.6|1048|1047.6|1047.6|1047.2|0
1632133680000|2021-09-20 10:28:00|1047.6|1047.4|1047.8|1047.2|1047.8|1047.4|1047.6|1047.2|0
1632133690000|2021-09-20 10:28:10|1047.6|1047|1047.4|1047|1047.6|1047.2|1047.4|1047|0
1632133700000|2021-09-20 10:28:20|1047.2|1046.8|1047.2|1047|1047.4|1047|1047.2|1046.8|0
1632133710000|2021-09-20 10:28:30||1046.8||1046.8||1046.8||1046.8|0
1632133730000|2021-09-20 10:28:50||1046.6||1046.8||1046.8||1046.6|0
1632133740000|2021-09-20 10:29:00|1047|1046.6|1047.2|1047|1047.2|1047|1047|1046.6|0
1632133750000|2021-09-20 10:29:10|1047|1046.8|1047|1046.6|1047|1046.8|1046.8|1046.4|0
1632133760000|2021-09-20 10:29:20|1046.8|1046.4|1046.2|1046|1047|1046.4|1046.2|1046|0
1632133770000|2021-09-20 10:29:30|1046|1045.8|1046.2|1045.6|1046.2|1045.8|1046|1045.6|0
1632133780000|2021-09-20 10:29:40|1046|1045.4|1046|1045.6|1046|1045.6|1046|1045.4|0
1632133790000|2021-09-20 10:29:50||1045.4||1045.6||1045.6||1045.4|0
1632133800000|2021-09-20 10:30:00|1045.8|1045.4|1045.6|1045.2|1045.8|1045.6|1045.6|1045|0
1632133810000|2021-09-20 10:30:10|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1045|0
1632133820000|2021-09-20 10:30:20|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|0
1632133830000|2021-09-20 10:30:30|1046|1045.6|1046.4|1046|1046.4|1046.2|1046|1045.6|0
1632133840000|2021-09-20 10:30:40|1046.6|1046.2|1046.4|1046|1046.6|1046.4|1046.2|1045.8|0
1632133850000|2021-09-20 10:30:50||1046.2||1046||1046.2||1046|0
1632133860000|2021-09-20 10:31:00|1046.2|1045.8|1046.2|1045.6|1046.2|1045.8|1046.2|1045.6|0
1632133870000|2021-09-20 10:31:10|1046|1045.8|1046|1045.6|1046.2|1045.8|1045.8|1045.6|0
1632133880000|2021-09-20 10:31:20|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1045.8|1045.4|0
1632133890000|2021-09-20 10:31:30|1046.4|1046|1046.4|1046.2|1046.4|1046.2|1046.4|1046|0
1632133900000|2021-09-20 10:31:40|1046.2|1046|1045.8|1045.6|1046.4|1046|1045.6|1045.4|0
1632133910000|2021-09-20 10:31:50|1046|1045.8|1046.4|1046|1046.4|1046|1046|1045.8|0
1632133920000|2021-09-20 10:32:00|1046.2|1045.8|1046.4|1046|1046.4|1046|1046|1045.6|0
1632133930000|2021-09-20 10:32:10|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1046|0
1632133940000|2021-09-20 10:32:20||1046.2||1046||1046.2||1046|0
1632133950000|2021-09-20 10:32:30|1046.6|1046.2|1046.6|1046.2|1046.8|1046.4|1046.6|1046|0
1632133960000|2021-09-20 10:32:40||1046.4||1046.4||1046.4||1046.2|0
1632133970000|2021-09-20 10:32:50|1046.8|1046.2|1046.8|1046.4|1046.8|1046.6|1046.6|1046.2|0
1632133980000|2021-09-20 10:33:00|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|0
1632133990000|2021-09-20 10:33:10|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.6|0
1632134000000|2021-09-20 10:33:20|1047|1047|1047|1046.8|1047|1047|1047|1046.6|0
1632134010000|2021-09-20 10:33:30||1046.6||1046.6||1046.6||1046.6|0
1632134020000|2021-09-20 10:33:40|1047.2|1047|1047.6|1047.2|1047.6|1047.2|1047.2|1046.8|0
1632134030000|2021-09-20 10:33:50|1047.8|1047.4|1047.2|1046.8|1048|1047.6|1047.2|1046.8|0
1632134040000|2021-09-20 10:34:00|1047|1046.6|1047|1046.6|1047.2|1046.6|1046.8|1046.6|0
1632134050000|2021-09-20 10:34:10|1046.8|1046.8|1047|1046.6|1047.2|1046.8|1046.8|1046.6|0
1632134060000|2021-09-20 10:34:20|1047.2|1046.8|1046.6|1046.2|1047.2|1046.8|1046.4|1046.2|0
1632134070000|2021-09-20 10:34:30|1046.8|1046.6|1047.2|1046.8|1047.2|1046.8|1046.8|1046.2|0
1632134080000|2021-09-20 10:34:40|1047|1046.6|1046.4|1046|1047|1046.6|1046.4|1045.8|0
1632134090000|2021-09-20 10:34:50|1046.6|1046.2|1046.6|1046.2|1046.8|1046.2|1046.4|1046|0
1632134100000|2021-09-20 10:35:00|1046.4|1046|1046|1045.8|1046.6|1046.2|1045.8|1045.6|0
1632134110000|2021-09-20 10:35:10|1046.2||1046||1046.2||1046||0
1632134120000|2021-09-20 10:35:20|1046.2|1045.6|1046|1045.8|1046.2|1045.8|1045.8|1045.6|0
1632134130000|2021-09-20 10:35:30|1045.8|1045.6|1045.6|1045.2|1045.8|1045.6|1045.4|1045.2|0
1632134140000|2021-09-20 10:35:40|1045.4|1045|1045|1044.6|1045.4|1045|1045|1044.6|0
1632134150000|2021-09-20 10:35:50|1044.8|1044.8|1044.6|1044.2|1044.8|1044.8|1044.6|1044.2|0
1632134160000|2021-09-20 10:36:00|1044.4|1044.4|1044.4|1044|1044.6|1044.4|1044.2|1044|0
1632134170000|2021-09-20 10:36:10|1044.2|1043.2|1043.8|1043.6|1044.2|1043.8|1043.2|1043|0
1632134180000|2021-09-20 10:36:20||1043.4||1043.6||1043.6||1043.4|0
1632134190000|2021-09-20 10:36:30|1043.6|1043.4|1043.6|1043.2|1043.8|1043.4|1043.4|1043|0
1632134200000|2021-09-20 10:36:40|1043.4|1043|1043.4|1043.2|1043.6|1043.2|1043.4|1043|0
1632134210000|2021-09-20 10:36:50|1043.6|1043|1044|1043.6|1044|1043.6|1043.6|1043|0
1632134220000|2021-09-20 10:37:00|1043.8|1043.4|1043.8|1043.2|1044.4|1044|1043.4|1043.2|0
1632134230000|2021-09-20 10:37:10|1043.6|1043|1043.4|1043.2|1043.6|1043.2|1043.4|1043|0
1632134240000|2021-09-20 10:37:20|1043.6|1043.4|1043.4|1043.2|1043.8|1043.4|1043.4|1043.2|0
1632134260000|2021-09-20 10:37:40|1043.2|1043|1042.6|1042.2|1043.4|1043.2|1042.6|1042.2|0
1632134270000|2021-09-20 10:37:50|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|0
1632134280000|2021-09-20 10:38:00|1042.8|1042.4|1042.6|1042.2|1043|1042.4|1042.6|1042.2|0
1632134290000|2021-09-20 10:38:10|1042.4|1042|1042.8|1042.6|1042.8|1042.6|1042.4|1042|0
1632134300000|2021-09-20 10:38:20|1042.6|1042.4|1042.8|1042.4|1043|1042.4|1042.6|1042.4|0
1632134310000|2021-09-20 10:38:30|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.2|0
1632134320000|2021-09-20 10:38:40|1043|1042.6|1042.8|1042.6|1043|1042.6|1042.8|1042.6|0
1632134330000|2021-09-20 10:38:50|1043|1042.4|1043|1042.6|1043.2|1042.6|1043|1042.4|0
1632134340000|2021-09-20 10:39:00|1043.2|1042.8|1043.8|1043.2|1044|1043.2|1043.2|1042.8|0
1632134350000|2021-09-20 10:39:10|1044|1043.4|1043.6|1043.4|1044|1043.6|1043.6|1043.2|0
1632134360000|2021-09-20 10:39:20|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.4|1043|0
1632134390000|2021-09-20 10:39:50|1043.2|1042.8|1041.6|1041.2|1043.2|1042.8|1041.6|1041.2|0
1632134400000|2021-09-20 10:40:00|1041.8|1041.4|1040.2|1039.6|1041.8|1041.4|1039.4|1039.2|85177
1632134410000|2021-09-20 10:40:10|1040|1039.8|1040|1039.4|1040.8|1040.2|1039.8|1039.4|4318
1632134420000|2021-09-20 10:40:20|1040.2|1039.6|1040.4|1040|1040.4|1040.2|1040.2|1039.6|1024
1632134430000|2021-09-20 10:40:30|1040.2|1039.8|1039.6|1039.2|1040.2|1039.8|1039.6|1039.2|3606
1632134440000|2021-09-20 10:40:40|1039.8|1039.4|1039.6|1039|1039.8|1039.4|1039.2|1039|11463
1632134450000|2021-09-20 10:40:50|1039.8|1039.2|1039.8|1039.4|1040|1039.8|1039.8|1039.2|2309
1632134460000|2021-09-20 10:41:00|1040|1039.6|1040.4|1040|1040.8|1040.4|1040|1039.6|5928
1632134470000|2021-09-20 10:41:10|1040.6|1040.2|1040.6|1040.4|1040.6|1040.4|1040.6|1040.2|0
1632134480000|2021-09-20 10:41:20|1040.8|1040.6|1041.6|1041.4|1041.6|1041.4|1040.8|1040.6|6618
1632134490000|2021-09-20 10:41:30|1041.4|1041.2|1041.4|1041|1041.6|1041.2|1041|1040.6|3398
1632134500000|2021-09-20 10:41:40|1041.6|1041.2|1041.2|1040.8|1041.6|1041.2|1041.2|1040.6|0
1632134510000|2021-09-20 10:41:50|1041.4|1041|1041.2|1040.8|1041.6|1041.2|1041|1040.6|44
1632134520000|2021-09-20 10:42:00|1041|1040.6|1041.4|1041|1041.6|1041.2|1041|1040.6|5984
1632134530000|2021-09-20 10:42:10|1041.6|1041.2|1041.2|1040.8|1041.8|1041.2|1041|1040.8|11617
1632134540000|2021-09-20 10:42:20|1041.4|1041|1041.6|1041.2|1041.6|1041.4|1041.4|1041|2212
1632134550000|2021-09-20 10:42:30|1041.8|1041.4|1042.4|1042|1042.6|1042|1041.8|1041.4|2776
1632134570000|2021-09-20 10:42:50|1042.6|1042.2|1042.2|1042|1042.8|1042.4|1042.2|1042|3667
1632134580000|2021-09-20 10:43:00|1042.4|1042.2|1042.2|1041.6|1043.4|1043|1042.2|1041.6|19753
1632134590000|2021-09-20 10:43:10|1042.4|1041.8|1042.2|1041.8|1042.4|1042|1042|1041.8|760
1632134600000|2021-09-20 10:43:20|1042|1041.6|1042|1041.6|1042|1041.8|1041.6|1041|2789
1632134610000|2021-09-20 10:43:30|1042.2|1041.8|1042|1041.4|1042.4|1041.8|1041.8|1041.4|372
1632134620000|2021-09-20 10:43:40|1042.2|1041.6|1042|1041.8|1042.2|1042|1042|1041.6|1713
1632134630000|2021-09-20 10:43:50||1041.6||1041.4||1041.6||1041.4|413
1632134650000|2021-09-20 10:44:10|1042.2|1041.6|1042.2|1041.8|1042.2|1041.8|1042.2|1041.6|3335
1632134660000|2021-09-20 10:44:20|1042.4|1042|1042.6|1042|1042.6|1042|1042.2|1042|490
1632134670000|2021-09-20 10:44:30|1042.4|1042.2|1042.8|1042.6|1043.2|1042.8|1042.4|1042|10202
1632134680000|2021-09-20 10:44:40|1042.6|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|2851
1632134690000|2021-09-20 10:44:50||1042.6||1042.4||1042.6||1042.4|0
1632134710000|2021-09-20 10:45:10|1042.6||1042.6||1042.6||1042.6||237
1632134720000|2021-09-20 10:45:20|1042.4|1042.2|1042.6|1042.4|1042.6|1042.4|1042.2|1041.8|4614
1632134730000|2021-09-20 10:45:30|1042.4|1042|1042|1041.6|1042.4|1042|1041.8|1041.4|12998
1632134740000|2021-09-20 10:45:40|1042.2|1041.8|1042|1041.6|1042.4|1042|1042|1041.6|805
1632134750000|2021-09-20 10:45:50|1041.8|1041.4|1041.2|1040.8|1042|1041.6|1041.2|1040.8|3595
1632134760000|2021-09-20 10:46:00|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|2932
1632134770000|2021-09-20 10:46:10|1041|1041|1041|1040.6|1041|1041|1041|1040.6|632
1632134780000|2021-09-20 10:46:20|1040.8|1040.4|1040.4|1040|1041|1040.4|1040.2|1039.8|396
1632134790000|2021-09-20 10:46:30|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|0
1632134810000|2021-09-20 10:46:50||1039.6||1039.8||1039.8||1039.6|0
1632134820000|2021-09-20 10:47:00|1040|1039.6|1039.6|1039.4|1040|1039.6|1039.6|1039.4|1781
1632134830000|2021-09-20 10:47:10|1039.4|1039.2|1039.4|1039|1039.4|1039.2|1039.4|1039|187
1632134840000|2021-09-20 10:47:20|1039.2|1038.8|1039.4|1038.8|1039.4|1039|1039|1038.6|3456
1632134850000|2021-09-20 10:47:30|1039.6|1039|1039.6|1039.4|1039.6|1039.4|1039.6|1039|1733
1632134860000|2021-09-20 10:47:40|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|680
1632134880000|2021-09-20 10:48:00|1039.4|1039|1040.2|1039.8|1040.2|1039.8|1039.4|1039|3333
1632134890000|2021-09-20 10:48:10|1040.4|1040|1040.4|1040|1040.4|1040.2|1040.4|1040|1307
1632134900000|2021-09-20 10:48:20|1040.6|1040.2|1041|1040.6|1041.2|1040.6|1040.4|1040|9310
1632134910000|2021-09-20 10:48:30|1040.8|1040.4|1040.8|1040.2|1041.2|1040.6|1040.4|1039.8|16153
1632134920000|2021-09-20 10:48:40|1040.6|1040.4|1041|1040.6|1041|1040.8|1040.6|1040.2|2012
1632134930000|2021-09-20 10:48:50||1040.8||1040.8||1040.8||1040.6|973
1632134940000|2021-09-20 10:49:00|1041.2|1041|1041.4|1041|1041.6|1041.2|1041.2|1041|1179
1632134950000|2021-09-20 10:49:10|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.8|1897
1632134960000|2021-09-20 10:49:20|1041|1041|1041.2|1040.8|1041.2|1041|1041|1040.8|57
1632134970000|2021-09-20 10:49:30|1041|1040.6|1041.8|1041.4|1041.8|1041.6|1041|1040.6|14568
1632134980000|2021-09-20 10:49:40|1041.6|1041.6|1042|1041.6|1042.2|1041.6|1041.6|1041.4|751
1632134990000|2021-09-20 10:49:50|1042.2|1041.4|1041.6|1041.2|1042.2|1041.6|1041.4|1041|925
1632135000000|2021-09-20 10:50:00|1041.4|1041|1041.4|1041.2|1041.8|1041.6|1041.4|1041|2790
1632135010000|2021-09-20 10:50:10||1041||1041||1041||1041|189
1632135020000|2021-09-20 10:50:20|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1040.8|1040.6|1609
1632135030000|2021-09-20 10:50:30|1040.8|1040.4|1041|1040.8|1041|1040.8|1040.6|1040.2|8944
1632135040000|2021-09-20 10:50:40|1040.8|1040.6|1040.2|1040|1040.8|1040.6|1040.2|1040|1557
1632135050000|2021-09-20 10:50:50|1040|1039.8|1039.4|1039.2|1040.2|1039.8|1039.4|1039.2|1662
1632135060000|2021-09-20 10:51:00|1039.2|1039|1039.2|1038.8|1039.6|1039.2|1038.8|1038.4|3404
1632135070000|2021-09-20 10:51:10|1039|1038.6|1038.8|1038.6|1039|1038.6|1038.8|1038.4|2481
1632135080000|2021-09-20 10:51:20|1039|1038.8|1038.8|1038.4|1039.2|1038.8|1038.8|1038.4|9096
1632135090000|2021-09-20 10:51:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.4|1038.2|0
1632135100000|2021-09-20 10:51:40|1038.4|1038|1038.2|1038|1038.6|1038|1038.2|1038|1812
1632135110000|2021-09-20 10:51:50|1038.4|1037.8|1038.2|1037.8|1038.4|1037.8|1038|1037.8|1766
1632135120000|2021-09-20 10:52:00|1038|1037.6|1037.8|1037.4|1038.2|1037.6|1037.8|1037.4|1533
1632135130000|2021-09-20 10:52:10|1037.6|1037.6|1037.6|1037.4|1037.6|1037.6|1037.6|1037.4|0
1632135140000|2021-09-20 10:52:20|1037.4|1037.2|1037.6|1037|1037.6|1037.2|1037.4|1037|1791
1632135150000|2021-09-20 10:52:30|1037.8|1037.6|1038|1037.4|1038.2|1037.8|1037.6|1037|13503
1632135160000|2021-09-20 10:52:40|1037.8|1037.2|1037.4|1037|1037.8|1037.2|1037.4|1037|0
1632135170000|2021-09-20 10:52:50|1037.2|1036.8|1037.2|1036.8|1037.4|1037|1037|1036.8|2618
1632135180000|2021-09-20 10:53:00|1037|1036.6|1037.2|1036.8|1037.4|1037|1037|1036.6|14511
1632135190000|2021-09-20 10:53:10|1037|1036.6|1037|1036.6|1037.2|1036.8|1037|1036.6|500
1632135200000|2021-09-20 10:53:20|1037.2|1036.8|1037.4|1037|1037.6|1037.2|1037|1036.6|3553
1632135210000|2021-09-20 10:53:30|1037.6|1037.2|1037.8|1037.2|1037.8|1037.4|1037.6|1037|1205
1632135230000|2021-09-20 10:53:50|1037.6|1037|1037.8|1037.6|1037.8|1037.6|1037.4|1037|0
1632135240000|2021-09-20 10:54:00|1038|1037.8|1038|1037.8|1038.4|1038.2|1037.8|1037.8|17804
1632135250000|2021-09-20 10:54:10|1037.8|1037.6|1038|1037.4|1038|1037.6|1037.6|1037.2|3248
1632135280000|2021-09-20 10:54:40|1038.2|1037.6|1038.2|1038|1038.2|1038|1038.2|1037.6|1707
1632135290000|2021-09-20 10:54:50|1038|1037.6|1037.4|1036.8|1038|1037.6|1037|1036.8|12008
1632135300000|2021-09-20 10:55:00||1037||1037||1037.2||1037|500
1632135310000|2021-09-20 10:55:10|1037.6|1037.2|1037.4|1037|1037.6|1037.4|1037.4|1037|13088
1632135320000|2021-09-20 10:55:20|1037.2|1036.8|1037.8|1037.6|1038|1037.6|1037|1036.6|6240
1632135330000|2021-09-20 10:55:30|1038|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.4|1835
1632135340000|2021-09-20 10:55:40|1037.8|1037.8|1037.4|1037|1037.8|1037.8|1037.4|1037|46
1632135350000|2021-09-20 10:55:50|1037.6|1037.2|1037|1036.6|1037.6|1037.2|1037|1036.4|1802
1632135360000|2021-09-20 10:56:00|1036.8|1036.4|1037.2|1036.8|1037.2|1037|1036.6|1036.2|1433
1632135370000|2021-09-20 10:56:10|1037.4||1037||1037.4||1037||0
1632135380000|2021-09-20 10:56:20|1036.8|1036.6|1036.8|1036.6|1037|1036.6|1036.6|1036.2|9846
1632135390000|2021-09-20 10:56:30|1036.6|1036.4|1036.6|1036.4|1036.6|1036.4|1036.4|1036|774
1632135400000|2021-09-20 10:56:40|1036.4|1036.2|1036.4|1036|1036.4|1036.2|1036.2|1036|1122
1632135410000|2021-09-20 10:56:50|1036.2|1035.8|1036.4|1036|1036.4|1036.2|1036|1035.6|15319
1632135420000|2021-09-20 10:57:00|1036.6|1036.2|1037|1036.4|1037.2|1036.6|1036.4|1035.8|8561
1632135430000|2021-09-20 10:57:10|1036.8|1036.6|1036.6|1036.2|1037.2|1036.8|1036.6|1036.2|2326
1632135440000|2021-09-20 10:57:20|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|321
1632135450000|2021-09-20 10:57:30|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|1148
1632135460000|2021-09-20 10:57:40|1036.8|1036.4|1036.2|1035.8|1036.8|1036.4|1036|1035.8|1869
1632135470000|2021-09-20 10:57:50|1036.4|1036|1036.2|1036|1036.8|1036.4|1036.2|1036|500
1632135480000|2021-09-20 10:58:00|1036.4|1036.2|1036.6|1036|1036.6|1036.2|1036.4|1036|249
1632135490000|2021-09-20 10:58:10||1036.2||1036.2||1036.2||1036|513
1632135500000|2021-09-20 10:58:20|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|0
1632135510000|2021-09-20 10:58:30|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|614
1632135520000|2021-09-20 10:58:40|1036.8|1036.4|1036.6|1036|1036.8|1036.4|1036.4|1036|303
1632135530000|2021-09-20 10:58:50|1036.4|1036.2|1036.2|1035.8|1036.4|1036.2|1036|1035.6|1671
1632135540000|2021-09-20 10:59:00|1036|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.4|37
1632135550000|2021-09-20 10:59:10|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|311
1632135560000|2021-09-20 10:59:20|1036||1036.2||1036.2||1036||1830
1632135570000|2021-09-20 10:59:30|1036.4|1036|1036.2|1035.6|1036.4|1036.2|1036.2|1035.6|992
1632135580000|2021-09-20 10:59:40|1036.4|1035.8|1036.2|1035.8|1036.4|1036.2|1036.2|1035.6|3778
1632135590000|2021-09-20 10:59:50|1036|1035.6|1036|1035.6|1036.2|1035.8|1036|1035.6|1123
1632135600000|2021-09-20 11:00:00|1036.2|1035.8|1036.4|1036|1036.4|1036|1036.2|1035.8|5892
1632135740000|2021-09-20 11:02:20|1036|1035.2|1037.8|1037|1038.8|1037.6|1036|1035.2|24117
1632135750000|2021-09-20 11:02:30|1037.6|1037.4|1037.6|1037.4|1038|1037.6|1036.8|1036.4|10288
1632135760000|2021-09-20 11:02:40|1037.4|1037.2|1037.8|1037.6|1037.8|1037.6|1037.2|1036.6|6090
1632135770000|2021-09-20 11:02:50|1038|1037.4|1038|1037.8|1038.2|1038|1038|1037.4|3678
1632135780000|2021-09-20 11:03:00|1038.2|1038|1038|1037.6|1038.6|1038.4|1038|1037.6|16104
1632135790000|2021-09-20 11:03:10|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1019
1632135800000|2021-09-20 11:03:20|1038.4|1038|1038|1037.6|1038.6|1038.2|1037.8|1037.6|5420
1632135810000|2021-09-20 11:03:30|1037.8|1037.8|1037.8|1037.4|1037.8|1037.8|1037.6|1037.4|1593
1632135820000|2021-09-20 11:03:40|1038|1037.6|1038.4|1038|1038.4|1038|1038|1037.6|1824
1632135830000|2021-09-20 11:03:50|1038.2|1037.8|1038.2|1038|1038.2|1038|1038.2|1037.8|340
1632135840000|2021-09-20 11:04:00|1038|1037.8|1037.8|1037.4|1038|1037.8|1037.6|1037.2|1479
1632135850000|2021-09-20 11:04:10|1038|1037.6|1038.4|1038|1038.4|1038.2|1038|1037.6|1601
1632135860000|2021-09-20 11:04:20|1038.6||1038.4||1038.6||1038.4||0
1632135870000|2021-09-20 11:04:30||1037.8||1038||1038||1037.8|0
1632135880000|2021-09-20 11:04:40|1038.2|1037.8|1037.6|1037.2|1038.2|1037.8|1037.6|1037.2|1590
1632135890000|2021-09-20 11:04:50|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1632135900000|2021-09-20 11:05:00|1037.6|1037.2|1037.4|1036.8|1037.6|1037.2|1037|1036.8|1818
1632135910000|2021-09-20 11:05:10|1037.2|1036.6|1036.8|1036.6|1037.2|1036.6|1036.8|1036.4|576
1632135920000|2021-09-20 11:05:20|1037|1036.4|1036.2|1035.8|1037|1036.4|1036.2|1035.8|1352
1632135930000|2021-09-20 11:05:30|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.6|1035.2|1013
1632135940000|2021-09-20 11:05:40|1036|1036.2|1036.2|1035.8|1036.4|1036.2|1035.8|1035.8|25729
1632135950000|2021-09-20 11:05:50|1036|1035.6|1036|1035.6|1036|1035.8|1035.8|1035.4|1288
1632135960000|2021-09-20 11:06:00|1035.8|1035.4|1036.2|1035.8|1036.4|1036|1035.6|1035.4|3837
1632135970000|2021-09-20 11:06:10|1036|1035.6|1036|1035.6|1036|1035.8|1035.8|1035.4|1512
1632135980000|2021-09-20 11:06:20|1035.8|1035.4|1036|1035.4|1036|1035.6|1035.8|1035.4|1025
1632135990000|2021-09-20 11:06:30|1035.8||1035.8||1036||1035.6||150
1632136000000|2021-09-20 11:06:40|1035.6|1035.6|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|1768
1632136010000|2021-09-20 11:06:50|1036|1035.6|1036|1035.8|1036|1035.8|1036|1035.4|2506
1632136020000|2021-09-20 11:07:00|1035.8|1035.6|1035.6|1035.2|1035.8|1035.6|1035.4|1035.2|1795
1632136030000|2021-09-20 11:07:10|1035.4|1035|1035.4|1035|1035.4|1035.2|1035.4|1035|8704
1632136040000|2021-09-20 11:07:20|1035.2|1034.8|1034.8|1034.6|1035.2|1034.8|1034.6|1034.4|6578
1632136050000|2021-09-20 11:07:30|1035||1035||1035||1035||0
1632136060000|2021-09-20 11:07:40||1034.4||1034.6||1034.6||1034.4|1849
1632136070000|2021-09-20 11:07:50|1035.2|1034.8|1035.4|1035|1035.4|1035.2|1035.2|1034.8|4910
1632136080000|2021-09-20 11:08:00|1035.6|1035.2|1035.4|1034.8|1035.6|1035.2|1035.4|1034.8|1965
1632136090000|2021-09-20 11:08:10||1035||1035.2||1035.2||1034.8|0
1632136100000|2021-09-20 11:08:20|1035.6|1035|1035.6|1035.2|1035.6|1035.2|1035.6|1035|194
1632136110000|2021-09-20 11:08:30|1035.4|1034.8|1035.4|1035.2|1035.6|1035.2|1035.2|1034.8|10000
1632136120000|2021-09-20 11:08:40|1035.2|1035|1035.6|1035.4|1035.6|1035.4|1035|1034.8|5334
1632136130000|2021-09-20 11:08:50|1035.8|1035.2|1035|1034.8|1035.8|1035.2|1035|1034.8|18500
1632136140000|2021-09-20 11:09:00|1035.2||1035.2||1035.2||1035||1076
1632136150000|2021-09-20 11:09:10|1035|1035|1034.4|1033.8|1035|1035|1034.2|1033.6|11296
1632136160000|2021-09-20 11:09:20|1034.6|1034|1034.2|1033.8|1034.6|1034.2|1034.2|1033.8|2232
1632136170000|2021-09-20 11:09:30|1034.4|1034.2|1034.4|1034|1034.4|1034.2|1034.4|1033.8|5909
1632136180000|2021-09-20 11:09:40|1034.2|1033.8|1033.8|1033.6|1034.2|1033.8|1033.8|1033.4|398
1632136190000|2021-09-20 11:09:50|1033.6|1033.4|1033.4|1033|1033.6|1033.4|1033.4|1033|2717
1632136200000|2021-09-20 11:10:00|1033.6|1033.2|1034|1033.6|1034.2|1034|1033.6|1033.2|9735
1632136210000|2021-09-20 11:10:10|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|764
1632136220000|2021-09-20 11:10:20|1033.8|1033.8|1033.8|1033.4|1033.8|1033.8|1033.8|1033.4|0
1632136230000|2021-09-20 11:10:30|1034||1033.8||1034||1033.8||0
1632136240000|2021-09-20 11:10:40|1033.6|1033.6|1033.2|1033|1033.6|1033.6|1033.2|1032.8|1407
1632136250000|2021-09-20 11:10:50|1033.4|1033.2|1033.4|1033|1033.8|1033.2|1033.4|1033|1643
1632136260000|2021-09-20 11:11:00|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033.2|1
1632136270000|2021-09-20 11:11:10|1033.4|1033|1033.6|1033.2|1033.6|1033.4|1033.4|1032.8|133
1632136280000|2021-09-20 11:11:20|1033.4|1033|1033.2|1032.8|1033.4|1033|1033.2|1032.8|0
1632136290000|2021-09-20 11:11:30|1033.4|1033|1033.4|1033|1033.4|1033.2|1033.2|1032.8|898
1632136300000|2021-09-20 11:11:40|1033.2|1032.8|1033.2|1033|1033.2|1033|1033|1032.8|1548
1632136310000|2021-09-20 11:11:50|1033|1032.8|1033.2|1032.8|1033.2|1033|1033|1032.8|1825
1632136320000|2021-09-20 11:12:00|1033.4|1033|1033.4|1033.2|1033.4|1033.2|1033.4|1033|1902
1632136330000|2021-09-20 11:12:10|1033.2|1033|1032.8|1032.4|1033.2|1033|1032.8|1032.2|2284
1632136340000|2021-09-20 11:12:20|1032.6||1032.6||1032.6||1032.6||381
1632136350000|2021-09-20 11:12:30|1032.8|1032.6|1033.4|1033.2|1033.4|1033.2|1032.8|1032.6|4363
1632136360000|2021-09-20 11:12:40|1033.2|1033|1033.4|1033|1033.4|1033|1033.2|1033|977
1632136370000|2021-09-20 11:12:50|1033.6|1033.2|1034|1033.8|1034.2|1033.8|1033.6|1033.2|3830
1632136380000|2021-09-20 11:13:00|1033.8|1033.6|1034.4|1034|1034.6|1034.2|1033.8|1033.6|7896
1632136390000|2021-09-20 11:13:10|1034.2|1033.8|1034.2|1034|1034.4|1034|1034|1033.4|4134
1632136400000|2021-09-20 11:13:20|||||||||9240
1632136410000|2021-09-20 11:13:30|1034.4|1034.2|1034.4|1034.2|1034.4|1034.2|1034.4|1034|4371
1632136420000|2021-09-20 11:13:40|1034.6|1034.4|1034.6|1034.2|1034.6|1034.4|1034.4|1034.2|3983
1632136430000|2021-09-20 11:13:50|1034.4|1034|1034.6|1034.4|1034.6|1034.4|1034.4|1034|300
1632136440000|2021-09-20 11:14:00|1034.4|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034|1000
1632136450000|2021-09-20 11:14:10||1034||1034.2||1034.2||1034|0
1632136460000|2021-09-20 11:14:20|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1632136470000|2021-09-20 11:14:30|||||||||50
1632136480000|2021-09-20 11:14:40|1034.2|1034.2|1034|1033.8|1034.2|1034.2|1033.8|1033.4|2390
1632136490000|2021-09-20 11:14:50|1034.2||1034.2||1034.2||1034.2||137
1632136500000|2021-09-20 11:15:00|1034|1034|1034.4|1034|1034.4|1034|1034|1033.8|202
1632136510000|2021-09-20 11:15:10|1034.2|1033.8|1034.2|1033.8|1034.4|1034|1034|1033.6|1869
1632136520000|2021-09-20 11:15:20|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.6|1033.2|1737
1632136530000|2021-09-20 11:15:30|1034|1033.6|1034.4|1034.2|1034.4|1034.2|1034|1033.4|2311
1632136540000|2021-09-20 11:15:40|1034.6|1034.4|1034.6|1034.4|1034.8|1034.4|1034.6|1034.2|2463
1632136550000|2021-09-20 11:15:50|1034.4|1034.2|1034.6|1034.2|1034.6|1034.4|1034.4|1034|7
1632136560000|2021-09-20 11:16:00|1034.4|1034|1034|1033.4|1034.4|1034|1034|1033.4|615
1632136580000|2021-09-20 11:16:20|1034.2|1033.6|1034|1033.4|1034.2|1034|1034|1033.4|5050
1632136590000|2021-09-20 11:16:30|1033.8|1033.2|1034.2|1034|1034.2|1034|1033.6|1033|6775
1632136600000|2021-09-20 11:16:40|1034.4|1034.2|1034.2|1033.6|1034.6|1034.4|1034.2|1033.6|3709
1632136610000|2021-09-20 11:16:50|1034|1033.4|1033.8|1033.6|1034|1033.6|1033.8|1033.2|2080
1632136620000|2021-09-20 11:17:00|1034|1033.8|1033.6|1033.2|1034.2|1033.8|1033.6|1033.2|4765
1632136630000|2021-09-20 11:17:10|1033.8|1033.4|1033.6|1033.2|1033.8|1033.6|1033.4|1033|4756
1632136640000|2021-09-20 11:17:20|1033.4|1033|1033.4|1033|1033.6|1033.2|1033.4|1033|1392
1632136650000|2021-09-20 11:17:30|1033.2|1033.2|1032.4|1032|1033.2|1033.2|1032.4|1032|4378
1632136660000|2021-09-20 11:17:40|1032.8|1032.6|1033.4|1033|1033.4|1033.2|1032.8|1032.6|30842
1632136670000|2021-09-20 11:17:50|1033.6|1033.2|1033.6|1033.2|1033.8|1033.6|1033.6|1033|4592
1632136680000|2021-09-20 11:18:00|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|300
1632136700000|2021-09-20 11:18:20|1033.4|1033|1033.4|1033|1033.6|1033.2|1033.4|1033|1288
1632136710000|2021-09-20 11:18:30|1033.6|1033.2|1033.2|1033|1033.6|1033.2|1033.2|1033|0
1632136720000|2021-09-20 11:18:40|1033.4||1033.4||1033.4||1033.4||0
1632136740000|2021-09-20 11:19:00||1033.2||1033||1033.2||1033|292
1632136750000|2021-09-20 11:19:10|1033.2|1033.2|1033.4|1033|1033.4|1033.2|1033.2|1033|3001
1632136760000|2021-09-20 11:19:20||1033.2||1033||1033.2||1033|100
1632136770000|2021-09-20 11:19:30||1033.2||1033||1033.2||1033|4046
1632136780000|2021-09-20 11:19:40|1033.6|1033.2|1033.6|1033.2|1033.8|1033.4|1033.4|1033.2|1731
1632136790000|2021-09-20 11:19:50|1033.4|1033.4|1033.6|1033.2|1033.6|1033.4|1033.4|1033|5779
1632136800000|2021-09-20 11:20:00|||||||||100
1632136810000|2021-09-20 11:20:10|1033.8|1033.4|1033.6|1033.2|1033.8|1033.6|1033.6|1033.2|934
1632136820000|2021-09-20 11:20:20|||||||||500
1632136830000|2021-09-20 11:20:30||1033.4||1033.2||1033.4||1033.2|292
1632136840000|2021-09-20 11:20:40|1033.4|1033.4|1033.2|1032.8|1033.4|1033.4|1033|1032.6|3575
1632136850000|2021-09-20 11:20:50|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|406
1632136860000|2021-09-20 11:21:00|1033.2|1032.8|1033|1032.6|1033.2|1033|1033|1032.6|2940
1632136870000|2021-09-20 11:21:10|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.2|1031.8|168410
1632136880000|2021-09-20 11:21:20|1032.8|1032.4|1033|1032.8|1033|1032.8|1032.8|1032.2|834
1632136890000|2021-09-20 11:21:30|1032.8|1032.6|1032.8|1032.4|1032.8|1032.6|1032.6|1032.4|2972
1632136900000|2021-09-20 11:21:40|1032.6|1032.2|1032.6|1032.2|1032.8|1032.4|1032.4|1032|1891
1632136910000|2021-09-20 11:21:50|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|0
1632136920000|2021-09-20 11:22:00|1032.6|1032.6|1032.6|1032.2|1032.8|1032.6|1032.6|1032.2|2323
1632136930000|2021-09-20 11:22:10|1032.8|1032.4|1032.6|1032.2|1033|1032.8|1032.6|1032.2|11793
1632136940000|2021-09-20 11:22:20|1032.8|1032.4|1032.8|1032.4|1033|1032.6|1032.6|1032.2|5513
1632136950000|2021-09-20 11:22:30|1032.6||1032.8||1032.8||1032.6||0
1632136960000|2021-09-20 11:22:40|1032.6|1032.2|1033|1032.8|1033|1032.8|1032.6|1032.2|4029
1632136970000|2021-09-20 11:22:50|1032.8|1032.6|1032.8|1032.4|1032.8|1032.6|1032.6|1032.2|1845
1632136980000|2021-09-20 11:23:00|1033|1032.6|1033.4|1033|1033.4|1033|1033|1032.6|7492
1632136990000|2021-09-20 11:23:10|1033.2|1032.8|1032.8|1032.4|1033.4|1033|1032.8|1032.4|5016
1632137000000|2021-09-20 11:23:20|1032.6|1032.2|1032.4|1032|1032.8|1032.4|1032.4|1032|525
1632137010000|2021-09-20 11:23:30|1032.2|1031.8|1032.2|1031.8|1032.4|1032|1032.2|1031.8|5784
1632137020000|2021-09-20 11:23:40|1032|1031.6|1032.2|1032|1032.2|1032|1031.8|1031.6|592
1632137030000|2021-09-20 11:23:50|1032.4|1032.2|1032.6|1032.4|1032.6|1032.4|1032.4|1032.2|2901
1632137040000|2021-09-20 11:24:00|1032.4|1032.2|1032|1031.6|1032.6|1032.2|1032|1031.6|3887
1632137050000|2021-09-20 11:24:10|1032.2|1031.8|1032|1031.6|1032.2|1032|1031.8|1031.4|5095
1632137060000|2021-09-20 11:24:20||1031.8||1031.8||1031.8||1031.6|550
1632137070000|2021-09-20 11:24:30|1032.2|1032|1032.2|1031.8|1032.2|1032|1032|1031.8|3967
1632137080000|2021-09-20 11:24:40|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|456
1632137090000|2021-09-20 11:24:50|1032.2||1032.4||1032.4||1032.2||2527
1632137100000|2021-09-20 11:25:00|1032.6|1032.2|1032.6|1032.2|1032.8|1032.4|1032.6|1032|3612
1632137110000|2021-09-20 11:25:10|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.2|250
1632137120000|2021-09-20 11:25:20|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|729
1632137130000|2021-09-20 11:25:30|1032.6|1032.2|1033.4|1033|1033.4|1033|1032.6|1032.2|4042
1632137140000|2021-09-20 11:25:40|1033.2|1033.2|1033.4|1033|1033.4|1033.2|1033.2|1033|4471
1632137150000|2021-09-20 11:25:50||1033.2||1033||1033.2||1033|401
1632137160000|2021-09-20 11:26:00|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|179
1632137170000|2021-09-20 11:26:10|1033.6|1033.6|1033.6|1033.4|1033.8|1033.6|1033.6|1033.4|529
1632137180000|2021-09-20 11:26:20|||||||||835
1632137190000|2021-09-20 11:26:30|1033.8|1033.6|1034|1033.6|1034|1033.8|1033.8|1033.6|1949
1632137200000|2021-09-20 11:26:40|1033.8|1033.4|1033.4|1033|1033.8|1033.4|1033.4|1033|1637
1632137230000|2021-09-20 11:27:10|1033.2||1033.2||1033.4||1033.2||354
1632137240000|2021-09-20 11:27:20|1033.4|1033.2|1033.4|1033.2|1033.4|1033.2|1033.4|1033.2|968
1632137250000|2021-09-20 11:27:30|1033.2|1033|1033.2|1032.8|1033.2|1033.2|1033.2|1032.8|1439
1632137260000|2021-09-20 11:27:40|1033|1033|1032.8|1032.4|1033|1033|1032.8|1032.4|3295
1632137270000|2021-09-20 11:27:50|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|1034
1632137280000|2021-09-20 11:28:00|1032.6|1032.2|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|152
1632137290000|2021-09-20 11:28:10|1032.8|1032.4|1032.8|1032.4|1033|1032.8|1032.6|1032.2|5716
1632137310000|2021-09-20 11:28:30|1032.6|1033.2|1033.4|1033|1033.4|1033.2|1032.6|1032.4|42113
1632137320000|2021-09-20 11:28:40|1033.2|1032.8|1033.2|1032.6|1033.4|1033|1033|1032.6|2747
1632137330000|2021-09-20 11:28:50|1033|1032.4|1033|1032.6|1033|1032.8|1032.8|1032.4|2607
1632137340000|2021-09-20 11:29:00|1033.2|1032.8|1033.4|1033.2|1033.4|1033.2|1033.2|1032.6|795
1632137350000|2021-09-20 11:29:10|1033.2|1033|1033.2|1032.8|1033.4|1033|1033.2|1032.8|43
1632137360000|2021-09-20 11:29:20|1033.6|1033.4|1033.4|1033|1033.6|1033.4|1033.2|1032.8|18000
1632137370000|2021-09-20 11:29:30|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|0
1632137380000|2021-09-20 11:29:40|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|0
1632137390000|2021-09-20 11:29:50|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1032.8|1032.4|5087
1632137400000|2021-09-20 11:30:00|1032.8|1032.6|1032.6|1032.2|1032.8|1032.6|1032.4|1032.2|2571
1632137410000|2021-09-20 11:30:10|1032.4|1032|1031.4|1031|1032.4|1032|1031.2|1031|4479
1632137420000|2021-09-20 11:30:20|1031.2|1030.8|1030.8|1030.6|1031.2|1030.8|1030.8|1030.4|4978
1632137430000|2021-09-20 11:30:30|1030.6|1030.4|1030.8|1030.4|1030.8|1030.6|1030.2|1030|3694
1632137440000|2021-09-20 11:30:40|1030.6|1030.2|1029|1028.6|1030.8|1030.2|1028.8|1028.6|32036
1632137450000|2021-09-20 11:30:50|1029.2|1028.8|1028.8|1028.4|1029.2|1028.8|1028|1027.8|19133
1632137460000|2021-09-20 11:31:00|1029|1028.6|1030.6|1030.2|1030.6|1030.2|1029|1028.4|20970
1632137470000|2021-09-20 11:31:10|1030.8|1030.4|1030.8|1030.6|1030.8|1030.6|1030.2|1030|9989
1632137480000|2021-09-20 11:31:20|1030.6|1030.4|1030.8|1030.6|1030.8|1030.6|1030.6|1030.4|1803
1632137490000|2021-09-20 11:31:30|1031|1030.8|1031.6|1031.2|1031.8|1031.4|1031|1030.8|7529
1632137500000|2021-09-20 11:31:40|1031.4|1031|1031.2|1030.8|1031.4|1031.2|1031|1030.6|4334
1632137510000|2021-09-20 11:31:50|1031.4|1031|1031|1030.6|1031.6|1031|1030.8|1030.4|10257
1632137520000|2021-09-20 11:32:00|1030.8|1030.8|1031.4|1030.8|1031.4|1030.8|1030.8|1030.8|826
1632137530000|2021-09-20 11:32:10|1031.2|1030.6|1030.6|1030.2|1031.2|1030.6|1030.4|1030|2052
1632137540000|2021-09-20 11:32:20|1030.4|1030|1030.4|1030|1030.4|1030|1030.2|1030|4259
1632137550000|2021-09-20 11:32:30|1030.2|1029.8|1030|1029.8|1030.4|1029.8|1030|1029.8|689
1632137560000|2021-09-20 11:32:40|1029.8|1029.6|1030|1029.4|1030|1029.8|1029.6|1029.4|6119
1632137570000|2021-09-20 11:32:50|1030.2|1029.6|1030.4|1030|1030.4|1030|1030.2|1029.4|319
1632137580000|2021-09-20 11:33:00||1030.2||1029.8||1030.2||1029.8|0
1632137600000|2021-09-20 11:33:20||1030||1030||1030||1030|300
1632137610000|2021-09-20 11:33:30|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1029.8|1029.6|1056
1632137620000|2021-09-20 11:33:40|1029.8|1029.8|1030.4|1030.2|1030.4|1030.2|1029.8|1029.8|500
1632137630000|2021-09-20 11:33:50|1030.6|1030|1030.6|1030|1030.8|1030|1030.6|1030|50
1632137640000|2021-09-20 11:34:00|1030.4|1029.8|1029.8|1029.6|1030.4|1029.8|1029.8|1029.2|1027
1632137650000|2021-09-20 11:34:10|1030|1029.4|1030|1029.6|1030|1029.8|1030|1029.4|855
1632137660000|2021-09-20 11:34:20|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|200
1632137670000|2021-09-20 11:34:30|1030.2||1030.4||1030.4||1030.2||0
1632137680000|2021-09-20 11:34:40|1030.2|1030.2|1030.4|1030|1030.4|1030.2|1030.2|1030|0
1632137690000|2021-09-20 11:34:50|1030.2|1029.8|1030|1029.6|1030.4|1029.8|1030|1029.6|8
1632137700000|2021-09-20 11:35:00|1029.8|1029.4|1030.2|1029.6|1030.2|1029.6|1029.8|1029.4|255
1632137710000|2021-09-20 11:35:10|1030.4|1030.2|1030.2|1029.8|1030.4|1030.2|1030|1029.6|18529
1632137720000|2021-09-20 11:35:20|1030|1030|1029.4|1029|1030|1030|1029.2|1028.8|2304
1632137730000|2021-09-20 11:35:30|1029.2|1029.4|1029.6|1029.2|1029.6|1029.4|1029.2|1029|15478
1632137740000|2021-09-20 11:35:40|1029.8|1029.4|1029.8|1029.6|1029.8|1029.6|1029.6|1029.4|1280
1632137750000|2021-09-20 11:35:50|1030|1029.4|1029.8|1029.4|1030|1029.6|1029.6|1029.4|1602
1632137760000|2021-09-20 11:36:00|1030|1029.2|1030|1029.6|1030.2|1030|1030|1029.2|4131
1632137770000|2021-09-20 11:36:10||1029.4||1029.6||1029.6||1029.4|225
1632137780000|2021-09-20 11:36:20|1029.8|1029.4|1030.2|1029.8|1030.2|1029.8|1029.8|1029.4|475
1632137790000|2021-09-20 11:36:30|1030.4|1030|1030|1029.6|1030.4|1030.2|1030|1029.6|5160
1632137800000|2021-09-20 11:36:40|1029.8|1029.4|1029.8|1029.2|1030|1029.6|1029.4|1029.2|5435
1632137810000|2021-09-20 11:36:50|1030|1029.4|1030|1029.6|1030.2|1029.6|1030|1029.4|312
1632137820000|2021-09-20 11:37:00|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1029.8|1029.4|700
1632137830000|2021-09-20 11:37:10|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.8|1029.4|0
1632137840000|2021-09-20 11:37:20|1030.2|1029.8|1030.2|1030|1030.4|1030|1030.2|1029.6|463
1632137850000|2021-09-20 11:37:30|1030.4||1030.2||1030.4||1030.2||1470
1632137860000|2021-09-20 11:37:40|1030.4||1030.4||1030.4||1030.4||41
1632137880000|2021-09-20 11:38:00|1030.6|1030.2|1030.4|1030|1030.6|1030.4|1030.4|1030|2812
1632137890000|2021-09-20 11:38:10|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.6|2300
1632137900000|2021-09-20 11:38:20|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|100
1632137910000|2021-09-20 11:38:30|1030.6|1030.2|1030.8|1030.2|1031|1030.6|1030.6|1030.2|628
1632137920000|2021-09-20 11:38:40|1030.6|1030.4|1031|1030.6|1031|1030.6|1030.6|1030.4|0
1632137930000|2021-09-20 11:38:50|1030.8|1030.8|1031.4|1030.8|1031.4|1031|1030.8|1030.4|562
1632137940000|2021-09-20 11:39:00|1031.6|1031|1031.8|1031.4|1032|1031.8|1031.6|1031|3765
1632137950000|2021-09-20 11:39:10||1031.6||1031.6||1031.6||1031.4|556
1632137980000|2021-09-20 11:39:40||1031.4||1031.4||1031.4||1031.4|0
1632138000000|2021-09-20 11:40:00|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|10421
1632138010000|2021-09-20 11:40:10|1031.6|1031.2|1032.2|1031.8|1032.4|1032|1031.6|1031|13001
1632138020000|2021-09-20 11:40:20|1032.4|1032|1032.6|1032.2|1032.8|1032.4|1032.4|1032|6041
1632138030000|2021-09-20 11:40:30|1032.8|1032.4|1032.8|1032.4|1033|1032.6|1032.8|1032.4|0
1632138040000|2021-09-20 11:40:40||1032.6||1032.4||1032.6||1032.4|200
1632138060000|2021-09-20 11:41:00|1033|1032.6|1032.8|1032.6|1033|1032.8|1032.8|1032.4|3920
1632138070000|2021-09-20 11:41:10|1032.6|1032.4|1033.8|1033.4|1033.8|1033.4|1032.6|1032.4|3125
1632138080000|2021-09-20 11:41:20|1033.6|1033.2|1032.6|1032.4|1033.6|1033.2|1032.6|1032.2|7921
1632138090000|2021-09-20 11:41:30|1032.4|1032.2|1031.8|1031.4|1032.6|1032.2|1031.4|1031|8015
1632138100000|2021-09-20 11:41:40|1031.6|1031.2|1031.6|1031.4|1032|1031.6|1031.6|1031.2|2696
1632138110000|2021-09-20 11:41:50|1031.8|1031.2|1032|1031.6|1032.2|1031.8|1031.8|1031.2|5583
1632138120000|2021-09-20 11:42:00|1031.8|1031.8|1032|1031.6|1032|1031.8|1031.8|1031.4|2235
1632138130000|2021-09-20 11:42:10|1032.2|1031.8|1032.2|1031.6|1032.4|1031.8|1032|1031.6|400
1632138140000|2021-09-20 11:42:20|1032|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.8|200
1632138150000|2021-09-20 11:42:30|1032.4|1032|1032.4|1032|1032.4|1032|1032.2|1031.8|616
1632138160000|2021-09-20 11:42:40|1032.2|1032.2|1032.8|1032.2|1033|1032.6|1032.2|1032|1756
1632138170000|2021-09-20 11:42:50|1033|1032.4|1033.2|1032.8|1033.2|1032.8|1032.8|1032.4|320
1632138180000|2021-09-20 11:43:00|1033|1032.6|1033|1032.6|1033|1032.8|1032.6|1032.4|1976
1632138190000|2021-09-20 11:43:10|1033.2|1032.8|1033.2|1033|1033.4|1033.2|1033.2|1032.8|962
1632138200000|2021-09-20 11:43:20|1033|1032.8|1033.6|1033|1033.6|1033.2|1033|1032.6|1074
1632138210000|2021-09-20 11:43:30|1033.8|1033.2|1034.2|1033.6|1034.2|1033.6|1033.8|1033.2|250
1632138220000|2021-09-20 11:43:40|1034.4|1033.8|1034.4|1034.2|1034.6|1034.2|1034.4|1033.8|496
1632138230000|2021-09-20 11:43:50|1034.6|1034.4|1034.6|1034.2|1034.8|1034.4|1034.4|1034.2|7500
1632138240000|2021-09-20 11:44:00|1034.4|1034.4|1034.6|1034.2|1034.6|1034.4|1034.4|1034.2|139
1632138250000|2021-09-20 11:44:10|1034.4|1034|1034.2|1034|1034.4|1034|1034.2|1033.8|13
1632138260000|2021-09-20 11:44:20|1034|1033.8|1034.4|1034|1034.4|1034.2|1033.8|1033.4|6516
1632138270000|2021-09-20 11:44:30|1034.2|1033.8|1034.2|1033.6|1034.4|1034|1034.2|1033.6|0
1632138280000|2021-09-20 11:44:40||1033.8||1034||1034||1033.8|0
1632138290000|2021-09-20 11:44:50|1034.4|1034.2|1034.8|1034.2|1034.8|1034.2|1034.4|1034|1044
1632138300000|2021-09-20 11:45:00|1034.6|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1632138310000|2021-09-20 11:45:10|1034.8|1034|1034.4|1034.2|1034.8|1034.2|1034.2|1033.8|0
1632138320000|2021-09-20 11:45:20|1034.2|1034|1034.4|1034|1034.4|1034|1034.2|1034|38
1632138330000|2021-09-20 11:45:30|1034.2|1034.2|1034.2|1034|1034.2|1034.2|1034.2|1034|1984
1632138350000|2021-09-20 11:45:50|1034|1033.8|1033.8|1033.4|1034|1033.8|1033.6|1033.4|713
1632138360000|2021-09-20 11:46:00|1034|1033.6|1034.2|1033.8|1034.2|1034|1034|1033.4|1115
1632138370000|2021-09-20 11:46:10|1034||1034.2||1034.2||1034||0
1632138380000|2021-09-20 11:46:20|1034|1034|1034|1033.6|1034.2|1034|1033.8|1033.4|28170
1632138390000|2021-09-20 11:46:30||1033.8||1033.6||1033.8||1033.6|0
1632138400000|2021-09-20 11:46:40||1033.8||1033.8||1033.8||1033.6|0
1632138410000|2021-09-20 11:46:50|1034.2|1034|1034.6|1034.4|1034.6|1034.4|1034.2|1034|4814
1632138420000|2021-09-20 11:47:00||1034.2||1034.4||1034.4||1034.2|0
1632138430000|2021-09-20 11:47:10|1034.4|1034.2|1034.6|1034.2|1034.6|1034.4|1034.4|1034.2|41
1632138440000|2021-09-20 11:47:20||1034.4||1034.2||1034.4||1034.2|745
1632138460000|2021-09-20 11:47:40|1034.8|1034.4|1034.8|1034.6|1034.8|1034.6|1034.6|1034.4|800
1632138470000|2021-09-20 11:47:50||1034.4||1034.6||1034.6||1034.4|79
1632138480000|2021-09-20 11:48:00|1034.6|1034.4|1034.6|1034.4|1034.6|1034.6|1034.6|1034.4|500
1632138490000|2021-09-20 11:48:10|1034.8|1034.2|1034.6|1034.2|1034.8|1034.2|1034.4|1034.2|880
1632138500000|2021-09-20 11:48:20|1034.4|1034|1035|1034.8|1035.2|1034.8|1034.4|1034|5555
1632138510000|2021-09-20 11:48:30|1035.2|1035|1035.2|1034.8|1035.2|1035|1035|1034.8|1027
1632138520000|2021-09-20 11:48:40|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1035|1034.6|1385
1632138530000|2021-09-20 11:48:50|1035||1035||1035.2||1035||0
1632138540000|2021-09-20 11:49:00|1034.8|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.4|558
1632138550000|2021-09-20 11:49:10|1035.2|1034.8|1035.2|1035|1035.2|1035|1035.2|1034.8|583
1632138560000|2021-09-20 11:49:20||1034.8||1034.8||1034.8||1034.8|367
1632138570000|2021-09-20 11:49:30|1035|1034.6|1034.4|1034.2|1035|1034.6|1034.4|1034|0
1632138580000|2021-09-20 11:49:40|1034.6|1034|1034.6|1034.2|1034.8|1034.2|1034.4|1034|2607
1632138590000|2021-09-20 11:49:50|1034.8|1034.4|1034.6|1034.2|1035.2|1034.8|1034.6|1034.2|8803
1632138600000|2021-09-20 11:50:00|1034.4|1034|1033.8|1033.4|1034.6|1034.4|1033.6|1033.4|4043
1632138610000|2021-09-20 11:50:10|1033.6|1033.2|1033.8|1033.6|1034.4|1034|1033.6|1033.2|1478
1632138620000|2021-09-20 11:50:20|1034|1033.4|1033.6|1033.4|1034|1033.4|1033.4|1033.2|12632
1632138630000|2021-09-20 11:50:30|1033.8|1033.2|1034|1033.6|1034|1033.6|1033.8|1033.2|4238
1632138640000|2021-09-20 11:50:40|1033.8|1033.4|1034.6|1034.2|1034.6|1034.2|1033.8|1033.4|3393
1632138650000|2021-09-20 11:50:50|1034.4|1034|1034.2|1033.6|1034.4|1034|1034|1033.6|409
1632138660000|2021-09-20 11:51:00|1034.4|1033.8|1034.2|1033.8|1034.4|1034|1034.2|1033.8|0
1632138670000|2021-09-20 11:51:10|1034|1033.6|1034|1033.6|1034.2|1033.6|1033.8|1033.6|1587
1632138680000|2021-09-20 11:51:20|1033.8|1033.4|1033.8|1033.4|1034|1033.6|1033.6|1033.4|4798
1632138690000|2021-09-20 11:51:30|1033.6|1033.2|1033|1032.6|1033.6|1033.2|1033|1032.4|15842
1632138700000|2021-09-20 11:51:40|1032.8|1032.4|1032.6|1032.4|1032.8|1032.4|1032.6|1032.2|4370
1632138710000|2021-09-20 11:51:50|1032.8|1032.6|1033|1032.6|1033.2|1032.8|1032.8|1032.6|6491
1632138720000|2021-09-20 11:52:00||1032.8||1032.6||1032.8||1032.6|33
1632138730000|2021-09-20 11:52:10|1033.2|1032.8|1032.8|1032.6|1033.2|1032.8|1032.8|1032.6|3270
1632138740000|2021-09-20 11:52:20|1032.6|1032.4|1032.6|1032.2|1032.6|1032.6|1032.6|1032.2|2327
1632138750000|2021-09-20 11:52:30|1032.4|1032|1032.6|1032.2|1032.6|1032.4|1032.4|1032|1592
1632138760000|2021-09-20 11:52:40|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.8|1032.2|2596
1632138770000|2021-09-20 11:52:50|1032.6|1032.2|1032.4|1032|1032.8|1032.4|1032.4|1032|8052
1632138780000|2021-09-20 11:53:00|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032|780
1632138790000|2021-09-20 11:53:10|1032.8|1032.4|1033|1032.6|1033|1032.8|1032.8|1032.2|1219
1632138800000|2021-09-20 11:53:20|1032.8|1032.4|1032.8|1032.2|1032.8|1032.6|1032.6|1032.2|657
1632138810000|2021-09-20 11:53:30|1033|1032.4|1033.2|1033|1033.2|1033|1033|1032.4|550
1632138830000|2021-09-20 11:53:50|1033.4|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033|3676
1632138840000|2021-09-20 11:54:00||1033||1033.2||1033.2||1033|0
1632138850000|2021-09-20 11:54:10|1033.4|1033|1033|1032.6|1033.4|1033|1033|1032.6|1370
1632138860000|2021-09-20 11:54:20|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.6|0
1632138870000|2021-09-20 11:54:30|1033.2|1032.6|1033.2|1033|1033.2|1033|1033.2|1032.6|93
1632138880000|2021-09-20 11:54:40|1033.4|1032.8|1033.6|1033.2|1033.6|1033.4|1033.4|1032.8|2037
1632138890000|2021-09-20 11:54:50|1033.8|1033.4|1034|1033.4|1034|1033.4|1033.8|1033.2|55
1632138900000|2021-09-20 11:55:00|1033.8|1033.2|1033.4|1033.2|1033.8|1033.2|1033.2|1032.8|7202
1632138910000|2021-09-20 11:55:10||1033||1033||1033.2||1033|543
1632138920000|2021-09-20 11:55:20||1033.2||1033||1033.2||1033|0
1632138930000|2021-09-20 11:55:30|1033.2|1032.8|1033|1032.8|1033.4|1033|1033|1032.6|1171
1632138940000|2021-09-20 11:55:40|1032.8|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.4|24
1632138950000|2021-09-20 11:55:50||1032.8||1032.6||1032.8||1032.6|0
1632138960000|2021-09-20 11:56:00|1032.8|1032.4|1033|1032.8|1033|1032.8|1032.8|1032.4|76
1632138970000|2021-09-20 11:56:10|1033.2|1033|1033.6|1033.2|1033.8|1033.2|1033.2|1033|517
1632138980000|2021-09-20 11:56:20||1033.4||1033.2||1033.4||1033.2|0
1632138990000|2021-09-20 11:56:30|1033.4|1033.4|1033.8|1033.4|1033.8|1033.4|1033.2|1033|3792
1632139000000|2021-09-20 11:56:40|1033.6|1033.2|1033.2|1032.8|1033.6|1033.2|1033.2|1032.8|0
1632139010000|2021-09-20 11:56:50|1033|1033|1032.8|1032.4|1033|1033|1032.8|1032.4|452
1632139020000|2021-09-20 11:57:00|1032.6|1032.2|1032.8|1032.4|1032.8|1032.6|1032.6|1032.2|808
1632139030000|2021-09-20 11:57:10|1032.6|1032.6|1032.6|1032.2|1032.6|1032.6|1032.6|1032.2|0
1632139040000|2021-09-20 11:57:20|1032.8|1032.4|1032.4|1032|1032.8|1032.6|1032.4|1032|1099
1632139050000|2021-09-20 11:57:30||1032.2||1032||1032.2||1032|0
1632139060000|2021-09-20 11:57:40||1032.2||1032.2||1032.2||1032|0
1632139070000|2021-09-20 11:57:50|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1032|393
1632139080000|2021-09-20 11:58:00|1032.2||1032.4||1032.4||1032.2||122
1632139090000|2021-09-20 11:58:10|1032.2||1032.4||1032.4||1032.2||1
1632139100000|2021-09-20 11:58:20|1032.2|1031.8|1032|1031.8|1032.2|1031.8|1032|1031.8|2651
1632139120000|2021-09-20 11:58:40|1032.2|1032|1033|1032.6|1033|1032.6|1032.2|1032|2850
1632139130000|2021-09-20 11:58:50|1033.2|1032.4|1033|1032.6|1033.2|1032.6|1032.8|1032.4|0
1632139140000|2021-09-20 11:59:00|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|393
1632139150000|2021-09-20 11:59:10|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032|407
1632139160000|2021-09-20 11:59:20|1032.4|1032|1032.4|1032|1032.4|1032.2|1032.2|1031.8|0
1632139170000|2021-09-20 11:59:30|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|8
1632139180000|2021-09-20 11:59:40|1032|1031.6|1032|1031.4|1032.2|1031.6|1031.6|1031.2|3760
1632139190000|2021-09-20 11:59:50||1031.6||1031.6||1031.6||1031.4|0
1632139200000|2021-09-20 12:00:00|1031.8|1031.4|1031.6|1031|1031.8|1031.4|1031.2|1031|882
1632139210000|2021-09-20 12:00:10|1031.4|1031.2|1031.6|1031|1031.6|1031.2|1031.4|1031|1144
1632139220000|2021-09-20 12:00:20|1031.4|1031.2|1031.4|1031|1031.4|1031.2|1031.2|1031|661
1632139230000|2021-09-20 12:00:30|1031.2|1031.2|1031.4|1031|1031.4|1031.2|1031.2|1031|0
1632139240000|2021-09-20 12:00:40|1031.2|1031.2|1031|1030.6|1031.2|1031.2|1031|1030.6|2390
1632139250000|2021-09-20 12:00:50|1030.6|1030.4|1030.8|1030.6|1031|1030.6|1030.6|1030.2|6733
1632139260000|2021-09-20 12:01:00|1031|1030.8|1030.8|1030.4|1031|1030.8|1030.8|1030.4|1250
1632139270000|2021-09-20 12:01:10|1030.6|1030.2|1030|1029.4|1030.6|1030.2|1029.8|1029.4|11557
1632139280000|2021-09-20 12:01:20|1030.2|1029.6|1030.2|1029.8|1030.2|1030|1030.2|1029.6|1305
1632139290000|2021-09-20 12:01:30|1030|1030|1029.8|1029.4|1030|1030|1029.8|1029.2|0
1632139300000|2021-09-20 12:01:40|1030|1029.8|1030|1029.8|1030|1029.8|1029.8|1029.4|1258
1632139310000|2021-09-20 12:01:50||1029.6||1029.8||1029.8||1029.6|1089
1632139320000|2021-09-20 12:02:00|1029.8|1029.6|1030.6|1030|1030.6|1030|1029.8|1029.4|3576
1632139330000|2021-09-20 12:02:10|1030.4||1030.4||1030.4||1030.4||0
1632139340000|2021-09-20 12:02:20|1030.6|1030.2|1031.2|1030.8|1031.2|1030.8|1030.6|1030.2|696
1632139350000|2021-09-20 12:02:30|1031|1030.6|1031|1030.6|1031.2|1030.8|1030.8|1030.2|1695
1632139360000|2021-09-20 12:02:40|1030.8|1030.4|1031.2|1030.8|1031.2|1030.8|1030.8|1030.4|0
1632139370000|2021-09-20 12:02:50|1031.4|1031|1031.6|1031|1031.8|1031.4|1031.2|1030.8|5891
1632139380000|2021-09-20 12:03:00|1031.4|1031.2|1031.6|1031.2|1031.8|1031.4|1031.2|1030.8|2741
1632139390000|2021-09-20 12:03:10|1031.8|1031.4|1032.4|1032|1032.4|1032|1031.8|1031.4|0
1632139400000|2021-09-20 12:03:20|1032.6|1032.2|1032.8|1032.4|1033|1032.6|1032.6|1032.2|935
1632139410000|2021-09-20 12:03:30|1033|1032.6|1033.2|1033|1033.4|1033|1032.8|1032.4|1999
1632139420000|2021-09-20 12:03:40|1033.4|1033.2|1033.4|1033|1033.6|1033.2|1033.2|1033|523
1632139430000|2021-09-20 12:03:50|1033.2|1032.8|1033.4|1032.8|1033.4|1033|1032.8|1032.4|1017
1632139440000|2021-09-20 12:04:00|1033.6|1033|1033.4|1033|1033.6|1033.2|1033.4|1033|0
1632139450000|2021-09-20 12:04:10|1033.2|1033.2|1033.6|1033.2|1033.6|1033.2|1033.2|1033|6917
1632139460000|2021-09-20 12:04:20|1033.2|1033|1033.8|1033.2|1033.8|1033.2|1033.2|1033|22635
1632139470000|2021-09-20 12:04:30||1033.4||1033.6||1033.6||1033.4|0
1632139480000|2021-09-20 12:04:40|1034|1033.8|1034.4|1034|1034.4|1034|1034|1033.8|1598
1632139490000|2021-09-20 12:04:50|1034.6|1034.2|1034.6|1034|1034.8|1034.4|1034.4|1034|5
1632139500000|2021-09-20 12:05:00|1034.4|1034.2|1034|1033.8|1034.4|1034.2|1033.8|1033.6|4034
1632139510000|2021-09-20 12:05:10|1034.2|1034|1034.4|1034|1034.8|1034.2|1034.2|1034|5173
1632139520000|2021-09-20 12:05:20|1034.2|1033.8|1034.2|1033.8|1034.4|1033.8|1034|1033.8|2309
1632139530000|2021-09-20 12:05:30|1034||1034||1034.2||1034||943
1632139540000|2021-09-20 12:05:40|1034.2|1034|1034.6|1034|1034.8|1034.2|1034.2|1034|1249
1632139550000|2021-09-20 12:05:50|1034.4|1034.2|1034.4|1034|1034.4|1034.2|1034.2|1034|0
1632139560000|2021-09-20 12:06:00|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034|5
1632139570000|2021-09-20 12:06:10|1034.4|1034|1034.6|1034|1034.6|1034.2|1034.4|1034|303
1632139580000|2021-09-20 12:06:20|1034.4|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1632139590000|2021-09-20 12:06:30|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|983
1632139600000|2021-09-20 12:06:40|1034.4|1034|1034|1033.6|1034.4|1034|1033.8|1033.6|3873
1632139610000|2021-09-20 12:06:50|1033.8|1033.4|1033.8|1033.4|1034|1033.6|1033.6|1033.4|1234
1632139620000|2021-09-20 12:07:00|1034|1033.6|1034.4|1034|1034.4|1034.2|1033.6|1033.4|6606
1632139630000|2021-09-20 12:07:10|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1033.8|300
1632139640000|2021-09-20 12:07:20|1034.4|1034|1034.8|1034.4|1034.8|1034.4|1034.2|1033.8|6928
1632139650000|2021-09-20 12:07:30|1035.2|1034.6|1035|1034.6|1035.4|1034.8|1034.8|1034.4|5249
1632139660000|2021-09-20 12:07:40|1034.8|1034.4|1034.8|1034.4|1035|1034.4|1034.6|1034.2|936
1632139670000|2021-09-20 12:07:50|1035|1034.6|1035|1034.6|1035.2|1034.8|1034.8|1034.6|2000
1632139680000|2021-09-20 12:08:00|1034.8|1034.4|1034|1033.6|1034.8|1034.4|1033.8|1033.4|5271
1632139690000|2021-09-20 12:08:10|1034.2|1033.8|1034.8|1034.2|1034.8|1034.2|1034.2|1033.8|300
1632139700000|2021-09-20 12:08:20|1034.6|1034|1034|1033.8|1034.6|1034|1034|1033.8|0
1632139710000|2021-09-20 12:08:30|1034.2|1033.6|1034.4|1033.8|1034.4|1034|1034|1033.4|492
1632139720000|2021-09-20 12:08:40|1034.2|1034|1033.8|1033.6|1034.2|1034|1033.8|1033.6|494
1632139730000|2021-09-20 12:08:50|1033.6|1033.4|1033.4|1033.2|1033.6|1033.4|1033.4|1033.2|4694
1632139740000|2021-09-20 12:09:00|1033.2|1033|1033|1032.4|1033.4|1033|1033|1032.4|4839
1632139750000|2021-09-20 12:09:10|1033.2|1032.6|1033|1032.6|1033.2|1033|1033|1032.4|6243
1632139760000|2021-09-20 12:09:20|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|0
1632139770000|2021-09-20 12:09:30|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.4|1032.2|167
1632139780000|2021-09-20 12:09:40|1032.8|1032.4|1032.8|1032.4|1033|1032.6|1032.6|1032.4|493
1632139790000|2021-09-20 12:09:50|1032.6|1032.6|1032.8|1032.4|1032.8|1032.6|1032.6|1032.4|1997
1632139800000|2021-09-20 12:10:00|1032.6||1032.6||1032.8||1032.6||0
1632139810000|2021-09-20 12:10:10|1032.8|1032.6|1032.8|1032.4|1033|1032.8|1032.8|1032.4|3823
1632139820000|2021-09-20 12:10:20|1032.6|1032.2|1032.2|1031.6|1032.6|1032.2|1032.2|1031.6|2133
1632139830000|2021-09-20 12:10:30|1032|1031.4|1031.6|1031|1032|1031.4|1031.2|1031|1250
1632139840000|2021-09-20 12:10:40|1031.8|1031.2|1031.8|1031.4|1031.8|1031.4|1031.8|1031|0
1632139850000|2021-09-20 12:10:50|1031.6|1031.6|1031.8|1031.6|1032|1031.6|1031.6|1031.6|1131
1632139860000|2021-09-20 12:11:00|1031.6|1031.4|1031.6|1031.2|1031.8|1031.4|1031.4|1031|792
1632139870000|2021-09-20 12:11:10|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1031|200
1632139880000|2021-09-20 12:11:20||1031.2||1031||1031.2||1031|600
1632139890000|2021-09-20 12:11:30|1031.2|1030.8|1031.2|1031|1031.2|1031|1031|1030.6|300
1632139900000|2021-09-20 12:11:40||1030.8||1031||1031||1030.8|0
1632139910000|2021-09-20 12:11:50|1031.4|1031.2|1031.8|1031.6|1031.8|1031.6|1031.4|1031|1926
1632139920000|2021-09-20 12:12:00|1031.6|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031|513
1632139930000|2021-09-20 12:12:10|1032|1031.6|1032.2|1031.6|1032.2|1031.8|1031.8|1031.4|2031
1632139940000|2021-09-20 12:12:20|1032.4|1031.8|1032.8|1032.4|1032.8|1032.4|1032.4|1031.8|321
1632139950000|2021-09-20 12:12:30|1032.6|1032.2|1032.4|1032|1032.6|1032.4|1032.2|1032|37
1632139960000|2021-09-20 12:12:40|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032|809
1632139970000|2021-09-20 12:12:50|1032.4|1032|1032.4|1032|1032.6|1032.2|1032.4|1032|0
1632139980000|2021-09-20 12:13:00|1032.2|1031.8|1032.2|1031.8|1032.4|1032|1032|1031.6|4900
1632139990000|2021-09-20 12:13:10|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|1729
1632140000000|2021-09-20 12:13:20|1032.8|1032.4|1032.8|1032.4|1033|1032.4|1032.8|1032.2|845
1632140010000|2021-09-20 12:13:30|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1032.4|1032.2|2925
1632140020000|2021-09-20 12:13:40|1033.4|1033|1033.4|1032.8|1033.4|1033.2|1033.2|1032.8|500
1632140030000|2021-09-20 12:13:50|1033.2|1033|1032.6|1032.2|1033.2|1033|1032.6|1032.2|506
1632140040000|2021-09-20 12:14:00|1032.4|1032|1032.4|1032|1032.4|1032.2|1032.2|1031.8|1250
1632140050000|2021-09-20 12:14:10|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.4|1032.2|176
1632140060000|2021-09-20 12:14:20|1032.6|1032.2|1032.6|1032.2|1032.8|1032.2|1032.4|1032|1565
1632140070000|2021-09-20 12:14:30|1032.4|1032.4|1032.8|1032.4|1032.8|1032.4|1032.4|1032.2|0
1632140080000|2021-09-20 12:14:40|1033|1032.6|1033.2|1033|1033.4|1033|1033|1032.6|2082
1632140090000|2021-09-20 12:14:50|1033.4|1033.2|1033.6|1033.2|1034|1033.6|1033.4|1033.2|11856
1632140100000|2021-09-20 12:15:00|1033.4|1033|1033.2|1032.8|1033.6|1033.2|1033.2|1032.6|93
1632140120000|2021-09-20 12:15:20|1033|1033|1033.6|1033|1033.6|1033.2|1033|1032.8|1195
1632140130000|2021-09-20 12:15:30|1033.8|1033.2|1034|1033.4|1034|1033.6|1033.8|1033.2|1684
1632140140000|2021-09-20 12:15:40|1033.8|1033.6|1034|1033.8|1034.2|1033.8|1033.8|1033.4|1600
1632140150000|2021-09-20 12:15:50|1034.2||1034.2||1034.4||1034.2||500
1632140160000|2021-09-20 12:16:00|1034.4|1034|1034.4|1033.8|1034.6|1034.2|1034.2|1033.8|644
1632140170000|2021-09-20 12:16:10|1034.2|1033.6|1033.6|1033.4|1034.2|1033.6|1033.6|1033.2|801
1632140180000|2021-09-20 12:16:20|1033.4|1033.2|1033.6|1033.2|1033.6|1033.2|1033.2|1033|469
1632140190000|2021-09-20 12:16:30|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033|1032.8|5284
1632140200000|2021-09-20 12:16:40|1033.8|1033.4|1033.8|1033.4|1034|1033.6|1033.8|1033.4|0
1632140210000|2021-09-20 12:16:50|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|0
1632140220000|2021-09-20 12:17:00|1033.6|1033.2|1033.6|1033.2|1033.8|1033.2|1033.4|1033.2|0
1632140230000|2021-09-20 12:17:10|1033.4|1033|1033.8|1033.4|1033.8|1033.4|1033.4|1033|0
1632140240000|2021-09-20 12:17:20|1033.6|1033.2|1034.2|1033.6|1034.2|1033.8|1033.6|1033.2|0
1632140250000|2021-09-20 12:17:30|1034|1033.4|1034.2|1033.8|1034.4|1034|1033.8|1033.4|5778
1632140260000|2021-09-20 12:17:40|1034.4|1034|1034|1033.6|1034.4|1034|1034|1033.6|0
1632140270000|2021-09-20 12:17:50|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|18
1632140280000|2021-09-20 12:18:00|1033.8|1033.4|1034|1033.4|1034|1033.6|1033.8|1033.4|0
1632140290000|2021-09-20 12:18:10|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.6|1033.2|2005
1632140300000|2021-09-20 12:18:20|1034|1033.2|1034|1033.8|1034|1033.8|1033.8|1033.2|208
1632140310000|2021-09-20 12:18:30|1034.2|1033.6|1034.4|1034|1034.6|1034|1034.2|1033.6|0
1632140320000|2021-09-20 12:18:40|1034.2|1033.8|1034.4|1034|1034.4|1034|1034|1033.8|645
1632140330000|2021-09-20 12:18:50|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.6|0
1632140340000|2021-09-20 12:19:00|1034.4|1034|1034|1033.6|1034.4|1034|1034|1033.6|2444
1632140350000|2021-09-20 12:19:10|1034.2|1033.8|1033.8|1033.6|1034.2|1033.8|1033.8|1033.6|0
1632140360000|2021-09-20 12:19:20|1034|1033.8|1034.2|1034|1034.4|1034|1034|1033.6|0
1632140370000|2021-09-20 12:19:30|1034|1033.8|1034|1033.6|1034|1034|1034|1033.6|0
1632140380000|2021-09-20 12:19:40|1033.8|1033.8|1034|1033.8|1034.2|1033.8|1033.8|1033.6|100
1632140390000|2021-09-20 12:19:50|1033.8|1033.6|1033.6|1033|1034|1033.6|1033.6|1033|859
1632140400000|2021-09-20 12:20:00|1033.4|1033.2|1032.8|1032.4|1033.4|1033.2|1032.8|1032.4|5040
1632140410000|2021-09-20 12:20:10|1033|1032.6|1032.8|1032.6|1033|1032.6|1032.8|1032.6|734
1632140420000|2021-09-20 12:20:20|1033|1032.8|1033.2|1032.8|1033.4|1033|1032.8|1032.8|6856
1632140430000|2021-09-20 12:20:30|1033.4|1033|1033.4|1033|1033.4|1033|1033.2|1032.8|220
1632140440000|2021-09-20 12:20:40|1033.2|1032.8|1032.8|1032.4|1033.2|1032.8|1032.6|1032.2|4704
1632140450000|2021-09-20 12:20:50|1033|1032.6|1032.4|1032|1033|1032.6|1032.4|1032|1468
1632140460000|2021-09-20 12:21:00|1032.6|1032.2|1032.4|1032|1032.8|1032.4|1032.4|1031.8|0
1632140470000|2021-09-20 12:21:10|1032.6|1032.2|1032.6|1032.4|1032.6|1032.4|1032.4|1032|316
1632140480000|2021-09-20 12:21:20|1032.8|1032.6|1033|1032.6|1033|1032.8|1032.8|1032.4|4324
1632140490000|2021-09-20 12:21:30|1033.2|1032.8|1033.4|1032.8|1033.4|1033|1033|1032.6|1649
1632140500000|2021-09-20 12:21:40|1033.2|1032.6|1032.8|1032.4|1033.2|1032.6|1032.8|1032.4|0
1632140510000|2021-09-20 12:21:50|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.2|1031.8|801
1632140520000|2021-09-20 12:22:00|1032.8|1032.4|1032.4|1032|1032.8|1032.4|1032.4|1032|675
1632140530000|2021-09-20 12:22:10|1032.6|1031.8|1032.4|1032|1032.6|1032.2|1032.4|1031.8|0
1632140540000|2021-09-20 12:22:20|1032.6|1032.2|1032.4|1032|1032.6|1032.4|1032.2|1031.8|7955
1632140550000|2021-09-20 12:22:30|1032|1031.8|1032.8|1032.6|1033|1032.6|1032|1031.8|20357
1632140560000|2021-09-20 12:22:40|1033|1032.8|1033.4|1033|1033.4|1033|1033|1032.8|250
1632140570000|2021-09-20 12:22:50|1033.2|1032.8|1033.2|1032.8|1033.2|1033|1033|1032.8|1110
1632140600000|2021-09-20 12:23:20|1033.4|1033|1034|1033.6|1034|1033.6|1033.4|1033|1253
1632140610000|2021-09-20 12:23:30||1033.4||1033.6||1033.6||1033.4|0
1632140620000|2021-09-20 12:23:40|1034.2|1033.8|1033.8|1033.4|1034.2|1033.8|1033.6|1033.4|908
1632140630000|2021-09-20 12:23:50||1033.6||1033.4||1033.6||1033.4|0
1632140640000|2021-09-20 12:24:00|1033.6|1033.6|1033.8|1033.6|1033.8|1033.6|1033.6|1033.4|2163
1632140650000|2021-09-20 12:24:10|1034|1033.4|1034|1033.6|1034|1033.6|1034|1033.4|482
1632140670000|2021-09-20 12:24:30|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.4|1033|4420
1632140680000|2021-09-20 12:24:40|1033.8|1033.4|1033.4|1033|1033.8|1033.4|1033.2|1033|1485
1632140700000|2021-09-20 12:25:00|1033.2||1033.4||1033.4||1033.2||0
1632140710000|2021-09-20 12:25:10|1033.6|1033.2|1034.2|1033.6|1034.2|1033.6|1033.6|1033|491
1632140720000|2021-09-20 12:25:20|1034|1033.8|1034|1033.6|1034|1033.8|1034|1033.6|0
1632140740000|2021-09-20 12:25:40|1034.2|1033.8|1033.6|1033.4|1034.4|1034|1033.4|1033|6249
1632140750000|2021-09-20 12:25:50|1033.4|1033.2|1033.6|1033.4|1033.6|1033.4|1033.4|1033|1700
1632140760000|2021-09-20 12:26:00||1033.2||1033.4||1033.4||1033.2|0
1632140770000|2021-09-20 12:26:10|1033.4|1033.2|1033.6|1033.2|1033.6|1033.4|1033.4|1033.2|897
1632140780000|2021-09-20 12:26:20|1033.4||1033.6||1033.6||1033.4||1506
1632140800000|2021-09-20 12:26:40|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.8|1033.4|1253
1632140810000|2021-09-20 12:26:50|1033.8|1033.8|1033.8|1033.4|1033.8|1033.8|1033.8|1033.2|0
1632140820000|2021-09-20 12:27:00|1034|1033.6|1034.4|1034|1034.6|1034.2|1034|1033.6|5686
1632140830000|2021-09-20 12:27:10|1034.6|1033.8|1034.8|1034.6|1035|1034.6|1034.6|1033.8|3973
1632140840000|2021-09-20 12:27:20|1035|1034.8|1035|1034.6|1035|1034.8|1035|1034.6|164
1632140850000|2021-09-20 12:27:30|1035.2|1034.8|1035.6|1035.2|1035.6|1035.2|1035.2|1034.8|100
1632140860000|2021-09-20 12:27:40|1035.8|1035.4|1035|1034.6|1035.8|1035.4|1035|1034.4|897
1632140870000|2021-09-20 12:27:50|1034.8|1034.4|1035.2|1034.8|1035.4|1034.8|1034.6|1034.2|2413
1632140880000|2021-09-20 12:28:00|1035|1034.6|1034.4|1034|1035|1034.6|1034.2|1033.8|466
1632140890000|2021-09-20 12:28:10|1034.2|1033.8|1034.4|1033.8|1034.4|1034|1034.2|1033.8|1604
1632140900000|2021-09-20 12:28:20|1034.2|1033.6|1034|1033.6|1034.2|1033.8|1034|1033.6|0
1632140910000|2021-09-20 12:28:30|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.8|1033.4|2000
1632140920000|2021-09-20 12:28:40|1033.8|1033.8|1034|1033.6|1034|1033.8|1033.8|1033.4|30
1632140930000|2021-09-20 12:28:50|1034.2|1033.8|1034.2|1033.8|1034.4|1034|1034.2|1033.6|793
1632140940000|2021-09-20 12:29:00|1034|1034|1034.2|1033.6|1034.2|1034|1034|1033.6|943
1632140950000|2021-09-20 12:29:10|1034|1033.4|1034.2|1033.8|1034.2|1034|1033.8|1033.4|0
1632140960000|2021-09-20 12:29:20||1034||1034||1034||1033.6|40
1632140970000|2021-09-20 12:29:30|1034|1033.8|1034|1033.6|1034|1033.8|1034|1033.4|371
1632140980000|2021-09-20 12:29:40||1033.8||1033.6||1033.8||1033.6|0
1632140990000|2021-09-20 12:29:50|1034.2|1033.8|1034.2|1033.8|1034.6|1034.2|1034.2|1033.8|2283
1632141000000|2021-09-20 12:30:00|1034|1033.6|1033.4|1033.2|1034|1033.6|1033.4|1033.2|3019
1632141010000|2021-09-20 12:30:10|1033.6||1033.6||1033.6||1033.6||0
1632141020000|2021-09-20 12:30:20|1033.4|1033|1033.4|1033|1033.4|1033.2|1033.2|1032.8|12974
1632141030000|2021-09-20 12:30:30|1033.2|1032.8|1033.8|1033.4|1033.8|1033.4|1033|1032.8|2171
1632141040000|2021-09-20 12:30:40|1033.6|1033.2|1033.4|1033.2|1033.8|1033.4|1033.4|1033.2|1679
1632141050000|2021-09-20 12:30:50|1033.6||1033.4||1033.6||1033.4||0
1632141060000|2021-09-20 12:31:00|1033.2|1033|1033.4|1033|1033.4|1033|1033.2|1032.6|1688
1632141070000|2021-09-20 12:31:10|1033.6|1033.2|1033.8|1033.6|1033.8|1033.6|1033.6|1033.2|1497
1632141080000|2021-09-20 12:31:20|1034|1033.8|1033.8|1033.4|1034.4|1034|1033.8|1033.4|1140
1632141090000|2021-09-20 12:31:30|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.4|0
1632141100000|2021-09-20 12:31:40|1033.8|1033.4|1033.4|1033.2|1033.8|1033.4|1033.4|1033.2|530
1632141110000|2021-09-20 12:31:50|1033.6|1033.4|1033.6|1033.2|1033.6|1033.4|1033.4|1033|6197
1632141120000|2021-09-20 12:32:00|1033.4|1033|1033.6|1033.2|1033.6|1033.4|1033.2|1033|1935
1632141130000|2021-09-20 12:32:10|1033.8|1033.4|1033.8|1033.2|1034|1033.6|1033.8|1033.2|1302
1632141140000|2021-09-20 12:32:20|1033.6|1033.4|1033.6|1033.4|1033.6|1033.4|1033.6|1033.2|0
1632141150000|2021-09-20 12:32:30|1033.8|1033.2|1033.2|1033|1033.8|1033.2|1033.2|1033|1421
1632141160000|2021-09-20 12:32:40|1033|1032.8|1032.8|1032.2|1033.2|1032.8|1032.8|1032.2|6601
1632141170000|2021-09-20 12:32:50|1032.6|1032|1032.4|1032|1032.6|1032.2|1032.2|1031.8|1000
1632141180000|2021-09-20 12:33:00|1032.2|1031.8|1033|1032.6|1033|1032.6|1032|1031.6|9789
1632141190000|2021-09-20 12:33:10||1032.8||1032.6||1032.8||1032.6|0
1632141200000|2021-09-20 12:33:20|1033.2|1032.8|1033.2|1033|1033.2|1033|1033.2|1032.8|3135
1632141210000|2021-09-20 12:33:30|1033.4|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|248
1632141240000|2021-09-20 12:34:00|1033.2|1032.8|1032.2|1032|1033.2|1032.8|1032.2|1031.8|2298
1632141250000|2021-09-20 12:34:10|1032|1031.8|1032.4|1032|1032.6|1032.2|1032|1031.6|27625
1632141260000|2021-09-20 12:34:20|1032.2|1031.8|1032.4|1032|1032.4|1032.2|1032.2|1031.8|4893
1632141270000|2021-09-20 12:34:30|1032.6|1032.2|1032.6|1032.2|1033|1032.6|1032.4|1032.2|2361
1632141280000|2021-09-20 12:34:40|1032.4|1032.4|1032.4|1032.2|1032.6|1032.4|1032.4|1032|1711
1632141290000|2021-09-20 12:34:50|1032.2|1032|1032.4|1032|1032.4|1032.2|1032.2|1031.8|425
1632141300000|2021-09-20 12:35:00|1032.6|1032.2|1032.6|1032.4|1032.6|1032.4|1032.6|1032.2|664
1632141310000|2021-09-20 12:35:10|1032.8|1032.6|1032.8|1032.6|1033|1032.6|1032.8|1032.6|2116
1632141320000|2021-09-20 12:35:20|1033|1032.8|1033|1032.6|1033|1032.8|1032.8|1032.6|689
1632141330000|2021-09-20 12:35:30|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.6|450
1632141340000|2021-09-20 12:35:40|1033|1032.6|1032.4|1032|1033|1032.6|1032.4|1032|3502
1632141350000|2021-09-20 12:35:50|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|853
1632141360000|2021-09-20 12:36:00|1032.2|1032.2|1032.4|1032.2|1032.4|1032.2|1032.2|1032|500
1632141370000|2021-09-20 12:36:10|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1031.8|3153
1632141380000|2021-09-20 12:36:20|1032.6|1032.2|1032.8|1032.6|1032.8|1032.6|1032.6|1032|1413
1632141390000|2021-09-20 12:36:30|1032.6|1032.4|1032.6|1032.2|1032.8|1032.6|1032.6|1032.2|41
1632141400000|2021-09-20 12:36:40|1032.8|1032.4|1033.6|1033.4|1033.6|1033.4|1032.8|1032.4|11310
1632141410000|2021-09-20 12:36:50|1033.4|1033.2|1033.2|1033|1033.6|1033.2|1033.2|1032.8|1612
1632141420000|2021-09-20 12:37:00|1033|1032.8|1032.8|1032.4|1033|1032.8|1032.8|1032.4|1687
1632141430000|2021-09-20 12:37:10|1033|1032.6|1033|1032.6|1033.2|1032.8|1032.8|1032.4|886
1632141440000|2021-09-20 12:37:20|1033.2|1032.8|1033.6|1033.2|1033.6|1033.4|1033.2|1032.6|5791
1632141450000|2021-09-20 12:37:30|1033.4|1033.4|1034|1033.6|1034|1033.6|1033.4|1033|6630
1632141460000|2021-09-20 12:37:40||1033.8||1033.6||1033.8||1033.6|0
1632141470000|2021-09-20 12:37:50|1033.8|1033.4|1034.4|1034|1034.4|1034|1033.8|1033.4|1102
1632141480000|2021-09-20 12:38:00|1034.2|1033.8|1034.4|1034|1034.4|1034|1034.2|1033.8|0
1632141490000|2021-09-20 12:38:10|1034.6|1033.8|1034.8|1034.2|1034.8|1034.4|1034.4|1033.8|0
1632141500000|2021-09-20 12:38:20|1034.6|1034.4|1034.8|1034.2|1034.8|1034.4|1034.6|1034.2|500
1632141510000|2021-09-20 12:38:30|1034.6|1034.4|1034.8|1034.4|1034.8|1034.6|1034.4|1034|1664
1632141520000|2021-09-20 12:38:40|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.2|0
1632141530000|2021-09-20 12:38:50|1034.6|1034.2|1035|1034.6|1035.2|1034.8|1034.4|1034|11788
1632141540000|2021-09-20 12:39:00|1034.6|1034.4|1034.8|1034.4|1035|1034.6|1034.6|1034.2|1590
1632141550000|2021-09-20 12:39:10|1035|1034.6|1035.2|1034.8|1035.4|1035|1035|1034.4|1257
1632141560000|2021-09-20 12:39:20|1035.4|1035|1035.6|1035|1035.6|1035|1035.2|1034.8|0
1632141570000|2021-09-20 12:39:30|1035.4|1035.2|1035.8|1035.4|1036|1035.4|1035.4|1035.2|0
1632141580000|2021-09-20 12:39:40|1036|1035.6|1035.6|1035.2|1036|1035.6|1035.4|1035|707
1632141590000|2021-09-20 12:39:50|1035.4|1035|1035.4|1035|1035.6|1035.2|1035|1034.6|7339
1632141600000|2021-09-20 12:40:00|1035.2|1034.8|1034.6|1034.2|1035.2|1034.8|1034.6|1034.2|3105
1632141610000|2021-09-20 12:40:10|1034.4|1034|1034.4|1033.8|1034.4|1034.2|1034.2|1033.6|2811
1632141620000|2021-09-20 12:40:20|1034.2|1034|1034.2|1033.8|1034.2|1034|1034|1033.6|0
1632141630000|2021-09-20 12:40:30|1034|1033.6|1033.8|1033.4|1034|1033.8|1033.6|1033.2|0
1632141640000|2021-09-20 12:40:40|1033.6|1033.6|1034.2|1033.8|1034.2|1033.8|1033.6|1033.2|1014
1632141650000|2021-09-20 12:40:50||1033.6||1033.6||1034||1033.6|0
1632141660000|2021-09-20 12:41:00|1034|1033.8|1034|1033.4|1034|1033.8|1034|1033.4|479
1632141670000|2021-09-20 12:41:10|1033.8|1033.6|1033.6|1033.2|1033.8|1033.6|1033.4|1033.2|0
1632141680000|2021-09-20 12:41:20|1033.4|1033|1033.8|1033.4|1034|1033.6|1033.4|1033|1309
1632141690000|2021-09-20 12:41:30|1034|1033.6|1034|1033.6|1034|1033.8|1034|1033.4|1266
1632141700000|2021-09-20 12:41:40|1034.2|1033.8|1034|1033.6|1034.4|1034|1034|1033.6|1629
1632141710000|2021-09-20 12:41:50|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.6|2000
1632141720000|2021-09-20 12:42:00|1034|1033.6|1034.2|1034|1034.4|1034|1034|1033.6|0
1632141730000|2021-09-20 12:42:10|1034.4|1033.8|1033.8|1033.4|1034.4|1033.8|1033.8|1033.2|482
1632141740000|2021-09-20 12:42:20||1033.2||1033.4||1033.4||1033.2|0
1632141750000|2021-09-20 12:42:30|1033.6|1033.2|1033.2|1033|1033.8|1033.4|1033.2|1032.8|0
1632141760000|2021-09-20 12:42:40|1033.4|1033.2|1033.2|1032.8|1033.6|1033.2|1033|1032.6|4172
1632141770000|2021-09-20 12:42:50|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1033|1032.6|0
1632141780000|2021-09-20 12:43:00|1033.4|1033|1034.4|1034|1034.6|1034.4|1033.4|1033|13068
1632141790000|2021-09-20 12:43:10|1034.2|1033.8|1033.8|1033.4|1034.4|1034|1033.8|1033.2|1179
1632141800000|2021-09-20 12:43:20|1033.6|1033.6|1034.2|1033.8|1034.4|1034|1033.6|1033.4|330
1632141810000|2021-09-20 12:43:30|1034.4|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|0
1632141820000|2021-09-20 12:43:40|1034.4|1034|1034.4|1033.8|1034.6|1034.2|1034.2|1033.8|0
1632141830000|2021-09-20 12:43:50|1034.2|1034|1034.6|1034|1034.6|1034|1034.2|1033.8|2950
1632141840000|2021-09-20 12:44:00|1034.4|1033.8|1034|1033.6|1034.6|1033.8|1034|1033.6|60
1632141850000|2021-09-20 12:44:10|1033.8|1033.4|1034|1033.4|1034.2|1033.8|1033.6|1033.4|591
1632141860000|2021-09-20 12:44:20|1034.2|1033.6|1034.2|1033.6|1034.2|1033.8|1034|1033.6|0
1632141870000|2021-09-20 12:44:30|1034|1033.8|1033.8|1033.4|1034.4|1034|1033.8|1033.4|0
1632141880000|2021-09-20 12:44:40|1034|1033.6|1034|1033.6|1034|1033.6|1033.6|1033.4|0
1632141890000|2021-09-20 12:44:50|1033.8|1033.8|1034|1033.6|1034|1033.8|1033.8|1033.4|70
1632141900000|2021-09-20 12:45:00|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1033.8|1033.6|1500
1632141910000|2021-09-20 12:45:10|1033.6|1033.8|1034|1033.4|1034|1033.8|1033.6|1033.4|1000
1632141920000|2021-09-20 12:45:20||1033.6||1033.6||1033.6||1033.4|0
1632141930000|2021-09-20 12:45:30|1034.2|1033.8|1034.4|1034|1034.6|1034.4|1034.2|1033.8|2133
1632141940000|2021-09-20 12:45:40||1033.8||1033.8||1034.2||1033.8|0
1632141950000|2021-09-20 12:45:50||1034||1034||1034||1033.8|0
1632141960000|2021-09-20 12:46:00|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|846
1632141970000|2021-09-20 12:46:10|1034.6|1033.8|1035.6|1035.2|1035.8|1035.4|1034.6|1033.8|11295
1632141980000|2021-09-20 12:46:20|1035.4|1035|1035.2|1034.8|1035.4|1035|1035.2|1034.8|3952
1632141990000|2021-09-20 12:46:30|1035.4|1035|1035|1034.6|1035.4|1035|1034.8|1034.4|399
1632142000000|2021-09-20 12:46:40|1035.2|1034.8|1034.8|1034.4|1035.2|1034.8|1034.6|1034.4|1156
1632142010000|2021-09-20 12:46:50|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1035|1034.4|0
1632142020000|2021-09-20 12:47:00|1035.4|1034.6|1035.4|1034.8|1035.4|1035|1035.4|1034.6|0
1632142030000|2021-09-20 12:47:10|1035.2|1034.6|1035|1034.6|1035.4|1035|1035|1034.6|0
1632142040000|2021-09-20 12:47:20|1034.8|1034.4|1035|1034.6|1035.2|1034.8|1034.8|1034.4|0
1632142050000|2021-09-20 12:47:30|1034.8|1034.4|1035.4|1034.8|1035.4|1035|1034.6|1034.2|1362
1632142060000|2021-09-20 12:47:40|1035.2|1035|1035.4|1035|1035.4|1035.2|1035|1034.6|743
1632142070000|2021-09-20 12:47:50|1035.2|1034.8|1035.2|1034.8|1035.4|1035|1035.2|1034.8|104
1632142080000|2021-09-20 12:48:00|1035.6|1035|1035.2|1034.8|1035.6|1035.4|1035.2|1034.8|10000
1632142090000|2021-09-20 12:48:10|1035.4|1035|1035.2|1034.8|1035.4|1035|1035.2|1034.8|0
1632142100000|2021-09-20 12:48:20|1035.4|1035|1035.6|1035.2|1035.6|1035.4|1035.4|1034.8|2318
1632142110000|2021-09-20 12:48:30||1035||1035.2||1035.4||1035|442
1632142120000|2021-09-20 12:48:40||1035.4||1035.2||1035.4||1035.2|0
1632142130000|2021-09-20 12:48:50|1035.4|1035|1035.6|1035.2|1035.6|1035.4|1035.4|1035|0
1632142140000|2021-09-20 12:49:00|1035.4|1035.4|1035.4|1035|1035.4|1035.4|1035.4|1035|12985
1632142160000|2021-09-20 12:49:20|1035.2|1034.8|1035.4|1035.2|1035.4|1035.2|1035|1034.8|5582
1632142170000|2021-09-20 12:49:30|1035.2|1035|1034.6|1034.2|1035.4|1035.2|1034.6|1034.2|6322
1632142180000|2021-09-20 12:49:40|1034.4|1034|1034.6|1034|1034.8|1034.4|1034.2|1033.8|1579
1632142190000|2021-09-20 12:49:50|1034.4|1033.8|1035|1034.8|1035.2|1034.8|1034.2|1033.8|647
1632142200000|2021-09-20 12:50:00|1035.2|1035|1035.4|1035|1035.4|1035|1035.2|1034.8|303
1632142210000|2021-09-20 12:50:10|1035.2|1034.8|1035|1034.4|1035.2|1034.8|1034.8|1034.4|4948
1632142220000|2021-09-20 12:50:20|1034.8|1034.6|1034.6|1034.4|1034.8|1034.6|1034.6|1034.4|365
1632142230000|2021-09-20 12:50:30||1034.2||1034.2||1034.4||1034.2|1519
1632142240000|2021-09-20 12:50:40|1034.8|1034.4|1035.4|1035|1035.4|1035|1034.8|1034.2|1860
1632142250000|2021-09-20 12:50:50|1035.6|1035.2|1035.6|1035.2|1035.6|1035.4|1035.4|1035.2|721
1632142260000|2021-09-20 12:51:00|1035.8|1035.4|1036|1035.6|1036|1035.8|1035.8|1035.2|4380
1632142270000|2021-09-20 12:51:10|1036.2|1035.8|1036.6|1036.2|1036.6|1036.2|1036.2|1035.6|2000
1632142280000|2021-09-20 12:51:20|1036.8|1036.4|1037.2|1036.8|1037.2|1036.8|1036.8|1036.2|0
1632142290000|2021-09-20 12:51:30|1037|1036.6|1037.4|1036.8|1037.6|1037.4|1037|1036.6|5061
1632142300000|2021-09-20 12:51:40|1037.2|1037|1037.8|1037.4|1038|1037.4|1037.2|1036.8|4193
1632142310000|2021-09-20 12:51:50|1038|1037.6|1038.2|1038|1038.4|1038|1037.8|1037.6|10844
1632142320000|2021-09-20 12:52:00|1038|1037.8|1037.8|1037.6|1038.2|1037.8|1037.6|1037.4|6778
1632142330000|2021-09-20 12:52:10|1038|1037.8|1038.4|1038|1038.6|1038.2|1037.8|1037.6|11291
1632142340000|2021-09-20 12:52:20|1038.2|1037.8|1038.4|1038|1038.4|1038|1038|1037.8|4418
1632142350000|2021-09-20 12:52:30|1038.6|1038.2|1038.4|1038|1038.8|1038.4|1038.4|1038|1535
1632142360000|2021-09-20 12:52:40|1038.6|1038.2|1039|1038.6|1039.2|1038.6|1038.6|1038.2|2706
1632142370000|2021-09-20 12:52:50|1039.2||1039||1039.2||1039||0
1632142380000|2021-09-20 12:53:00|1038.8|1038.4|1038.6|1038.2|1039|1038.6|1038.6|1038.2|1038
1632142390000|2021-09-20 12:53:10|1038.4|1038|1038.4|1038|1039|1038.4|1038.2|1038|8187
1632142400000|2021-09-20 12:53:20|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.6|981
1632142410000|2021-09-20 12:53:30|1038.4|1038|1038.4|1038|1038.6|1038.2|1038.4|1037.8|3883
1632142420000|2021-09-20 12:53:40|1038.2|1037.8|1038.4|1038|1038.4|1038|1038.2|1037.8|0
1632142430000|2021-09-20 12:53:50|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.6|2907
1632142460000|2021-09-20 12:54:20|1038.4|1038|1038.8|1038.4|1039|1038.6|1038.4|1038|543
1632142470000|2021-09-20 12:54:30|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|0
1632142480000|2021-09-20 12:54:40|1038.8|1038.4|1038.8|1038.4|1039|1038.4|1038.8|1038.4|0
1632142490000|2021-09-20 12:54:50|1038.6|1038.2|1038.8|1038.2|1038.8|1038.6|1038.2|1037.8|8131
1632142500000|2021-09-20 12:55:00|1038.6|1038.4|1038.2|1037.8|1038.6|1038.4|1038.2|1037.6|7580
1632142510000|2021-09-20 12:55:10|1038|1037.6|1038.2|1037.8|1038.2|1038|1037.8|1037.6|3316
1632142520000|2021-09-20 12:55:20|1038|1037.6|1038|1037.6|1038|1037.6|1037.6|1037.4|2196
1632142530000|2021-09-20 12:55:30|1038.2|1037.8|1038.6|1038|1038.6|1038|1038.2|1037.8|590
1632142540000|2021-09-20 12:55:40|1038.4|1037.8|1038|1037.4|1038.4|1037.8|1037.8|1037.2|2496
1632142550000|2021-09-20 12:55:50|1037.8|1037.2|1037.6|1037.2|1037.8|1037.6|1037.4|1037|6409
1632142560000|2021-09-20 12:56:00|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1036.8|262
1632142570000|2021-09-20 12:56:10|1037.2|1036.8|1037.6|1037.2|1037.6|1037.2|1037.2|1036.8|217
1632142580000|2021-09-20 12:56:20|1037.8|1037.4|1037.6|1037.4|1038|1037.4|1037.6|1037.4|740
1632142590000|2021-09-20 12:56:30||1037.2||1037.2||1037.4||1037.2|0
1632142600000|2021-09-20 12:56:40|1037.8|1037.4|1037.6|1037.4|1038|1037.4|1037.6|1037.2|584
1632142610000|2021-09-20 12:56:50|1037.4|1037.2|1037.2|1036.6|1037.4|1037.2|1037.2|1036.6|1664
1632142620000|2021-09-20 12:57:00|1037|1036.4|1037.8|1037.2|1037.8|1037.2|1036.8|1036.4|3210
1632142630000|2021-09-20 12:57:10|1037.6|1037.4|1038|1037.6|1038|1037.6|1037.6|1037.2|755
1632142640000|2021-09-20 12:57:20|1037.8|1037.4|1037.6|1037.2|1038|1037.4|1037.6|1037.2|0
1632142660000|2021-09-20 12:57:40|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|959
1632142670000|2021-09-20 12:57:50|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1632142680000|2021-09-20 12:58:00|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.4|1037.2|1011
1632142690000|2021-09-20 12:58:10|1037.8|1037.4|1038|1037.4|1038|1037.6|1037.8|1037.2|1062
1632142700000|2021-09-20 12:58:20|1038.2|1037.6|1038.6|1038.2|1038.8|1038.4|1038|1037.6|3032
1632142710000|2021-09-20 12:58:30|1038.4|1038.4|1038|1037.8|1038.6|1038.4|1038|1037.8|1213
1632142720000|2021-09-20 12:58:40|1037.8|1037.6|1037.6|1037.2|1038|1037.6|1037.2|1036.8|2357
1632142730000|2021-09-20 12:58:50|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1632142740000|2021-09-20 12:59:00|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|1060
1632142750000|2021-09-20 12:59:10|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.4|1036|2892
1632142760000|2021-09-20 12:59:20|1036.6|1036.2|1036.8|1036.2|1036.8|1036.4|1036.6|1036.2|0
1632142770000|2021-09-20 12:59:30|1037|1036.4|1037|1036.6|1037.2|1036.8|1037|1036.4|1209
1632142780000|2021-09-20 12:59:40|1037.2|1036.4|1037.4|1036.8|1037.4|1037|1037.2|1036.4|495
1632142790000|2021-09-20 12:59:50|1037.2|1037|1036.8|1036.4|1037.2|1037|1036.4|1036|1974
1632142800000|2021-09-20 13:00:00|1037|1036.6|1036.6|1036.2|1037|1036.6|1036.6|1036.2|988
1632142810000|2021-09-20 13:00:10|1036.4|1036|1036|1035.6|1036.4|1036|1035.8|1035.4|5932
1632142820000|2021-09-20 13:00:20|1035.8|1035.4|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|1908
1632142830000|2021-09-20 13:00:30|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|796
1632142840000|2021-09-20 13:00:40|1035.6|1035.2|1035.6|1035.2|1035.6|1035.4|1035.4|1035|362
1632142850000|2021-09-20 13:00:50|1035.4|1035|1035.4|1035.2|1035.4|1035.2|1035.4|1035|588
1632142860000|2021-09-20 13:01:00|1035.6|1035|1035.4|1035|1035.8|1035.4|1034.6|1034.2|41852
1632142870000|2021-09-20 13:01:10|1035.6|1035.2|1035.4|1035.2|1035.6|1035.2|1035.2|1035|303
1632142880000|2021-09-20 13:01:20|1035.2|1035|1035.2|1034.8|1035.2|1035|1035|1034.6|2103
1632142890000|2021-09-20 13:01:30|1035.4|1035|1035.4|1035|1035.4|1035.2|1035.2|1035|549
1632142900000|2021-09-20 13:01:40|1035.2|1034.8|1035.4|1035|1035.4|1035.2|1035|1034.8|1490
1632142910000|2021-09-20 13:01:50|1035.2|1035.2|1035.4|1035.2|1035.4|1035.2|1035.2|1035|2115
1632142920000|2021-09-20 13:02:00|1035.2|1035|1035.8|1035.4|1036|1035.6|1035.2|1035|3934
1632142930000|2021-09-20 13:02:10|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.2|1035|2286
1632142940000|2021-09-20 13:02:20|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035|1176
1632142950000|2021-09-20 13:02:30|1035.6|1035.2|1035.6|1035|1036|1035.6|1035.6|1035|2539
1632142960000|2021-09-20 13:02:40|1035.4|1034.8|1034.8|1034.4|1035.4|1035|1034.8|1034.2|3450
1632142970000|2021-09-20 13:02:50|1035|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.6|800
1632142980000|2021-09-20 13:03:00|1034.8|1034.8|1034.8|1034.6|1035|1034.8|1034.8|1034.6|3516
1632142990000|2021-09-20 13:03:10|1034.6|1034.4|1034.4|1034|1034.6|1034.6|1034.2|1034|464
1632143000000|2021-09-20 13:03:20|1034.6|1034.2|1034.8|1034.2|1035|1034.6|1034.6|1034.2|500
1632143010000|2021-09-20 13:03:30|1034.6|1034|1034.4|1034|1034.6|1034|1034.4|1034|0
1632143020000|2021-09-20 13:03:40|1034.6|1034.2|1034.4|1033.8|1034.6|1034.2|1034.4|1033.8|0
1632143030000|2021-09-20 13:03:50|1034.6|1034|1034.4|1034|1034.6|1034.2|1034.2|1033.8|5711
1632143040000|2021-09-20 13:04:00|1034.2|1033.8|1034.2|1033.8|1034.2|1034|1034|1033.6|400
1632143050000|2021-09-20 13:04:10|1034|1033.6|1033.8|1033.4|1034|1033.8|1033.8|1033.4|3663
1632143060000|2021-09-20 13:04:20|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.4|1033.2|5300
1632143070000|2021-09-20 13:04:30||1033.6||1033.4||1033.6||1033.4|44
1632143080000|2021-09-20 13:04:40|1033.6|1033.6|1033.8|1033.4|1033.8|1033.6|1033.6|1033.4|540
1632143090000|2021-09-20 13:04:50|1033.6|1033.6|1033.8|1033.6|1033.8|1033.6|1033.6|1033.4|1067
1632143100000|2021-09-20 13:05:00|1033.6|1033.4|1033.8|1033.4|1033.8|1033.6|1033.6|1033.4|1552
1632143110000|2021-09-20 13:05:10|1034|1033.6|1034.4|1034|1034.6|1034.2|1034|1033.6|4060
1632143120000|2021-09-20 13:05:20|1034.6|1034.2|1034.4|1034|1034.8|1034.6|1034.4|1034|10988
1632143130000|2021-09-20 13:05:30|1034.2|1033.8|1034.6|1034.2|1034.6|1034.2|1034.2|1033.8|0
1632143140000|2021-09-20 13:05:40|1034.4|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|1429
1632143150000|2021-09-20 13:05:50|1034|1034|1034.2|1033.8|1034.2|1034|1034|1033.6|450
1632143160000|2021-09-20 13:06:00||1034||1033.8||1034||1033.8|0
1632143170000|2021-09-20 13:06:10|1034.6|1034|1035|1034.4|1035|1034.6|1034.2|1033.8|19045
1632143180000|2021-09-20 13:06:20|1034.8|1034.2|1034.8|1034.4|1035|1034.6|1034.6|1034.2|120
1632143190000|2021-09-20 13:06:30|1035|1034.6|1035.4|1035|1035.4|1035|1034.8|1034.4|1271
1632143200000|2021-09-20 13:06:40|1035.2||1035.4||1035.4||1035.2||16
1632143210000|2021-09-20 13:06:50|1035.6|1035.2|1036.2|1035.8|1036.2|1036|1035.6|1035|14060
1632143220000|2021-09-20 13:07:00|1036|1036|1035.8|1035.4|1036.4|1036|1035.8|1035.4|1888
1632143230000|2021-09-20 13:07:10|1035.6|1035.2|1035.4|1035.2|1035.6|1035.4|1035.4|1035.2|1591
1632143240000|2021-09-20 13:07:20|1035.2|1035|1035.4|1035|1035.4|1035|1035.2|1035|365
1632143250000|2021-09-20 13:07:30|1035.6|1035.2|1036|1035.6|1036|1035.8|1035.6|1035.2|970
1632143260000|2021-09-20 13:07:40|1035.8|1035.4|1036|1035.6|1036|1035.8|1035.8|1035.2|0
1632143270000|2021-09-20 13:07:50|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|0
1632143280000|2021-09-20 13:08:00|1035.8|1035.4|1035.8|1035.4|1036|1035.6|1035.8|1035.4|0
1632143290000|2021-09-20 13:08:10|1036|1035.6|1036.2|1035.8|1036.4|1036|1035.8|1035.6|1368
1632143300000|2021-09-20 13:08:20|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1036|1228
1632143310000|2021-09-20 13:08:30|1036.8|1036.4|1037|1036.6|1037.2|1036.8|1036.8|1036.4|500
1632143320000|2021-09-20 13:08:40|1037.2|1036.8|1037.2|1036.6|1037.2|1037|1037|1036.6|3003
1632143330000|2021-09-20 13:08:50|1037.4|1036.8|1037.6|1037.2|1037.6|1037.2|1037.4|1036.8|2137
1632143340000|2021-09-20 13:09:00|1037.8|1037.4|1038.2|1037.8|1038.2|1037.8|1037.6|1037.2|7905
1632143350000|2021-09-20 13:09:10|1038|1038|1037.8|1037.4|1038|1038|1037.8|1037.4|637
1632143360000|2021-09-20 13:09:20|1037.6|1037.2|1037.6|1037|1037.6|1037.2|1037|1036.8|3723
1632143370000|2021-09-20 13:09:30|1037.4|1037.2|1037.8|1037.2|1038|1037.4|1037.4|1037.2|0
1632143380000|2021-09-20 13:09:40|1037.6||1037.6||1037.6||1037.4||0
1632143390000|2021-09-20 13:09:50|1037.8|1037.4|1038|1037.6|1038.4|1038|1037.8|1037.4|1492
1632143400000|2021-09-20 13:10:00|1038.2|1037.8|1038.2|1037.6|1038.2|1037.8|1037.8|1037.4|7343
1632143410000|2021-09-20 13:10:10|1038|1037.4|1037.6|1037.4|1038|1037.4|1037.4|1037.2|905
1632143420000|2021-09-20 13:10:20|1037.4|1037.2|1037.4|1037|1037.6|1037.2|1037.2|1036.8|500
1632143430000|2021-09-20 13:10:30|1037.6|1037.2|1038|1037.6|1038|1037.6|1037.4|1037|2474
1632143440000|2021-09-20 13:10:40|1037.8|1037.4|1037.4|1037|1037.8|1037.4|1037.2|1036.8|5891
1632143450000|2021-09-20 13:10:50|1037.2|1036.8|1037.8|1037.4|1037.8|1037.4|1037|1036.8|4825
1632143460000|2021-09-20 13:11:00|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.6|1037.2|1000
1632143470000|2021-09-20 13:11:10|1037.6|1037.6|1037.2|1036.8|1037.6|1037.6|1037.2|1036.8|3481
1632143480000|2021-09-20 13:11:20|1037.4|1037|1037.4|1037|1037.6|1037.2|1037.2|1036.8|9596
1632143490000|2021-09-20 13:11:30|1037.6|1037.2|1038|1037.6|1038|1037.6|1037.4|1037.2|3395
1632143500000|2021-09-20 13:11:40|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.4|1037.2|7474
1632143510000|2021-09-20 13:11:50|1037.6|1037.6|1037.6|1037.4|1037.6|1037.6|1037.6|1037.4|732
1632143520000|2021-09-20 13:12:00|1037.8|1037.6|1037.8|1037.4|1038|1037.6|1037.6|1037.4|2711
1632143530000|2021-09-20 13:12:10|1037.6|1037.2|1037.8|1037.2|1037.8|1037.4|1037.4|1037.2|216
1632143540000|2021-09-20 13:12:20||1037.4||1037.2||1037.4||1037.2|0
1632143550000|2021-09-20 13:12:30|1038|1037.4|1038|1037.6|1038.2|1038|1038|1037.4|5725
1632143560000|2021-09-20 13:12:40|1038.2|1037.8|1038.4|1038|1038.4|1038|1038|1037.6|320
1632143570000|2021-09-20 13:12:50|1038.6|1038.2|1039|1038.4|1039|1038.4|1038.6|1038|1707
1632143580000|2021-09-20 13:13:00|1039.2|1038.6|1039|1038.4|1039.2|1038.8|1038.8|1038.4|600
1632143590000|2021-09-20 13:13:10|1038.8|1038.6|1038.8|1038.4|1039.2|1038.6|1038.6|1038.4|8619
1632143600000|2021-09-20 13:13:20|1039|1038.6|1039|1038.4|1039|1038.6|1038.6|1038.4|845
1632143610000|2021-09-20 13:13:30|1038.8|1038.6|1039.2|1038.6|1039.2|1039|1038.8|1038.4|3823
1632143620000|2021-09-20 13:13:40|1039|1038.4|1038.8|1038.4|1039|1038.4|1038.6|1038.4|0
1632143640000|2021-09-20 13:14:00||1038.6||1038.4||1038.6||1038.4|0
1632143650000|2021-09-20 13:14:10|1039|1038.6|1039|1038.6|1039.4|1039|1039|1038.6|3865
1632143660000|2021-09-20 13:14:20|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1469
1632143670000|2021-09-20 13:14:30|1039.4|1039|1039.6|1039.2|1039.8|1039.4|1039.4|1039|98
1632143680000|2021-09-20 13:14:40|1039.4|1039.4|1039.8|1039.4|1039.8|1039.4|1039.4|1039.2|5523
1632143690000|2021-09-20 13:14:50|1039.6|1039.2|1040.4|1040|1040.4|1040|1039.6|1039.2|5626
1632143700000|2021-09-20 13:15:00|1040.2|1039.8|1040.4|1040|1040.6|1040.2|1040|1039.8|1315
1632143710000|2021-09-20 13:15:10|1040.6|1039.8|1039.6|1039|1040.6|1039.8|1039.4|1039|10804
1632143720000|2021-09-20 13:15:20|1039.8|1039.2|1039.8|1039.4|1039.8|1039.6|1039.8|1039.2|1939
1632143740000|2021-09-20 13:15:40|1039.6|1039.6|1039.6|1039.4|1039.6|1039.6|1039.6|1039.4|50
1632143750000|2021-09-20 13:15:50|1039.4|1039.2|1039.6|1039|1039.6|1039.2|1039.4|1039|1378
1632143760000|2021-09-20 13:16:00|1039.4|1038.8|1039.4|1039|1039.6|1039|1039.2|1038.8|0
1632143770000|2021-09-20 13:16:10|1039.2|1038.8|1039.4|1039|1039.4|1039|1039|1038.6|2439
1632143780000|2021-09-20 13:16:20|1039.6|1039.2|1039.6|1039|1039.6|1039.2|1039.4|1039|2448
1632143790000|2021-09-20 13:16:30|1039.8|1039.2|1039.8|1039.4|1039.8|1039.4|1039.8|1039.2|3512
1632143800000|2021-09-20 13:16:40|1040|1039.6|1040|1039.8|1040|1039.8|1039.8|1039.6|3712
1632143810000|2021-09-20 13:16:50|1040.2|1039.6|1040.2|1039.8|1040.4|1040|1040|1039.6|4542
1632143820000|2021-09-20 13:17:00|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.6|1039.4|13329
1632143830000|2021-09-20 13:17:10|1039.6|1039.2|1039.2|1038.8|1039.8|1039.2|1039.2|1038.8|2043
1632143840000|2021-09-20 13:17:20|1039.4|1039|1039.6|1039.2|1039.8|1039.4|1039.4|1039|2843
1632143850000|2021-09-20 13:17:30|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|381
1632143860000|2021-09-20 13:17:40|1039.8|1039.4|1040.2|1039.6|1040.2|1039.6|1039.6|1039.4|7301
1632143870000|2021-09-20 13:17:50|1040||1040||1040||1040||0
1632143880000|2021-09-20 13:18:00|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|1676
1632143890000|2021-09-20 13:18:10|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.6|1372
1632143900000|2021-09-20 13:18:20|1040|1040|1040|1039.6|1040|1040|1039.8|1039.6|1518
1632143910000|2021-09-20 13:18:30|1039.8|1039.8|1040.2|1039.8|1040.2|1039.8|1039.8|1039.8|985
1632143930000|2021-09-20 13:18:50|1040.4|1040|1041.2|1040.8|1041.2|1041|1040.4|1040|7969
1632143940000|2021-09-20 13:19:00|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.4|1040.8|1091
1632143950000|2021-09-20 13:19:10|1041.6|1041.2|1041.4|1041.2|1041.8|1041.4|1041.4|1041.2|504
1632143960000|2021-09-20 13:19:20|1041.6|1041|1041|1040.6|1041.8|1041.4|1041|1040.6|9531
1632143970000|2021-09-20 13:19:30|1041.2|1040.8|1040.8|1040.6|1041.2|1040.8|1040.8|1040.4|5824
1632143980000|2021-09-20 13:19:40||1040.4||1040.6||1040.6||1040.4|0
1632143990000|2021-09-20 13:19:50|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|830
1632144000000|2021-09-20 13:20:00|1040.4|1040.2|1041.2|1040.8|1041.2|1041|1040.4|1040|3915
1632144010000|2021-09-20 13:20:10|1041.4|1041|1041.4|1041|1041.4|1041.2|1041.4|1041|980
1632144020000|2021-09-20 13:20:20|1041.6|1041.2|1042|1041.6|1042|1041.6|1041.6|1041.2|2615
1632144030000|2021-09-20 13:20:30|1041.8|1041.8|1042.2|1041.8|1042.2|1041.8|1041.8|1041.6|0
1632144040000|2021-09-20 13:20:40|1042|1041.6|1041.6|1041.2|1042|1041.8|1041.6|1041.2|1988
1632144050000|2021-09-20 13:20:50|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|1968
1632144060000|2021-09-20 13:21:00|1041.8|1041.4|1041.6|1041|1041.8|1041.4|1041.6|1041|251
1632144070000|2021-09-20 13:21:10|1041.4|1041.2|1041.8|1041.4|1041.8|1041.4|1041.4|1041|5606
1632144080000|2021-09-20 13:21:20|1041.6|1041.2|1041.2|1040.8|1041.6|1041.4|1041|1040.8|4140
1632144090000|2021-09-20 13:21:30||1041||1040.8||1041||1040.8|2337
1632144100000|2021-09-20 13:21:40|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|500
1632144110000|2021-09-20 13:21:50|1041.8|1041.4|1041.8|1041.4|1042|1041.6|1041.6|1041.4|1475
1632144120000|2021-09-20 13:22:00|1041.6|1041.2|1042.2|1041.8|1042.2|1042|1041.6|1041.2|7889
1632144130000|2021-09-20 13:22:10||1042||1042||1042||1042|0
1632144140000|2021-09-20 13:22:20|1042|1041.8|1042.2|1041.8|1042.2|1042|1042|1041.6|3700
1632144150000|2021-09-20 13:22:30|1042|1041.6|1042|1041.6|1042|1041.8|1042|1041.6|0
1632144160000|2021-09-20 13:22:40|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.8|153
1632144170000|2021-09-20 13:22:50|1042.2|1042.2|1042|1041.8|1042.2|1042.2|1042|1041.8|6369
1632144180000|2021-09-20 13:23:00|1042.2|1041.6|1042|1041.6|1042.2|1041.8|1042|1041.6|3055
1632144190000|2021-09-20 13:23:10|1042.2|1041.8|1042.6|1042.2|1042.8|1042.4|1042.2|1041.8|1031
1632144200000|2021-09-20 13:23:20|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|616
1632144210000|2021-09-20 13:23:30|1042.6|1042.2|1043.2|1042.8|1043.2|1042.8|1042.6|1042.2|500
1632144220000|2021-09-20 13:23:40|1043|1042.6|1043|1042.6|1043|1042.8|1042.8|1042.4|1
1632144230000|2021-09-20 13:23:50|1043.2|1042.8|1043.2|1042.8|1043.4|1042.8|1043|1042.8|0
1632144240000|2021-09-20 13:24:00|1043|1042.6|1042.6|1042.2|1043.2|1042.6|1042.4|1042|3719
1632144250000|2021-09-20 13:24:10|1042.4|1042|1042.8|1042.4|1042.8|1042.4|1042.4|1042|914
1632144280000|2021-09-20 13:24:40|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1043|1042.6|2952
1632144290000|2021-09-20 13:24:50|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|5816
1632144300000|2021-09-20 13:25:00|1043.2|1043|1043.4|1043|1043.4|1043|1043|1042.6|10086
1632144310000|2021-09-20 13:25:10|1043.2|1042.8|1042.8|1042.6|1043.2|1043|1042.6|1042.2|15175
1632144320000|2021-09-20 13:25:20|1043|1042.8|1043.4|1043|1043.4|1043|1043|1042.8|2950
1632144330000|2021-09-20 13:25:30|1043.6|1043.2|1043.8|1043.4|1044|1043.6|1043.6|1043.2|434
1632144340000|2021-09-20 13:25:40|1044|1043.6|1043.6|1043.4|1044|1043.6|1043.6|1043.2|2971
1632144350000|2021-09-20 13:25:50|1043.4|1043.2|1043|1042.8|1043.4|1043.2|1043|1042.6|1535
1632144360000|2021-09-20 13:26:00|1042.8|1042.6|1042.4|1042|1042.8|1042.6|1042|1041.8|12953
1632144370000|2021-09-20 13:26:10|1042.6|1042.2|1042.6|1042.2|1042.6|1042.4|1042.6|1042.2|1464
1632144380000|2021-09-20 13:26:20|1042.8|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.4|1191
1632144390000|2021-09-20 13:26:30|1042.8|1042.6|1042.8|1042.6|1042.8|1042.6|1042.8|1042.4|1510
1632144400000|2021-09-20 13:26:40|1043|1042.8|1042.6|1042.2|1043|1042.8|1042.4|1042|8187
1632144410000|2021-09-20 13:26:50|1042.8|1042.4|1043|1042.8|1043|1042.8|1042.8|1042.4|2435
1632144420000|2021-09-20 13:27:00|1043.2|1043|1042.2|1041.8|1043.4|1043|1042|1041.6|5628
1632144430000|2021-09-20 13:27:10||1041.6||1041.8||1041.8||1041.6|0
1632144440000|2021-09-20 13:27:20|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.2|1042|4299
1632144450000|2021-09-20 13:27:30|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|615
1632144460000|2021-09-20 13:27:40|1042.6|1042.2|1042.6|1042.2|1042.8|1042.4|1042.4|1042.2|0
1632144470000|2021-09-20 13:27:50|1042.8|1042.4|1042.8|1042.6|1042.8|1042.6|1042.8|1042.4|65
1632144480000|2021-09-20 13:28:00|1043|1042.8|1042.8|1042.4|1043.2|1042.8|1042.8|1042.4|1707
1632144490000|2021-09-20 13:28:10|1043|1042.6|1043.8|1043.4|1043.8|1043.4|1043|1042.6|5000
1632144500000|2021-09-20 13:28:20|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043|911
1632144510000|2021-09-20 13:28:30|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.2|1043|2863
1632144520000|2021-09-20 13:28:40|1043.2|1042.8|1042.8|1042.6|1043.4|1042.8|1042.8|1042.6|1384
1632144530000|2021-09-20 13:28:50|1042.6|1042.4|1043|1042.6|1043|1042.8|1042.6|1042.4|12392
1632144540000|2021-09-20 13:29:00|1043.4|1042.8|1043.2|1042.8|1043.6|1043.2|1043.2|1042.8|12364
1632144550000|2021-09-20 13:29:10|1043|1042.6|1043.2|1042.6|1043.2|1042.6|1042.6|1042.4|11999
1632144560000|2021-09-20 13:29:20|1043|1042.4|1042.6|1042.4|1043|1042.4|1042.6|1042.4|2090
1632144570000|2021-09-20 13:29:30|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|327
1632144580000|2021-09-20 13:29:40|1043.2|1042.6|1043.4|1043|1043.4|1043|1043.2|1042.6|3651
1632144590000|2021-09-20 13:29:50|1043.2|1042.8|1043.2|1043|1043.4|1043.2|1043.2|1042.8|0
1632144600000|2021-09-20 13:30:00|1043|1042.8|1043|1042.6|1043.2|1042.8|1042.2|1042|27981
1632144610000|2021-09-20 13:30:10|1043.2|1042.8|1044|1043.6|1045.8|1045.2|1042.6|1042.2|134829
1632144620000|2021-09-20 13:30:20|1043.8|1043.4|1044.4|1044|1044.6|1044.4|1043.2|1043|23600
1632144630000|2021-09-20 13:30:30|1044.2|1043.8|1044|1043.8|1044.4|1044.2|1043.8|1043.4|4905
1632144640000|2021-09-20 13:30:40|1043.8|1043.6|1043.6|1043.2|1044|1043.6|1043.4|1043.2|9396
1632144650000|2021-09-20 13:30:50|1043.4|1043|1043|1042.4|1043.8|1043.6|1042.6|1042.2|13947
1632144660000|2021-09-20 13:31:00|1042.8|1042.6|1042.2|1041.8|1042.8|1042.6|1041.4|1041.2|67491
1632144670000|2021-09-20 13:31:10|1042.4|1042|1042.6|1042.2|1043|1042.6|1042.2|1041.8|9183
1632144680000|2021-09-20 13:31:20|1042.8|1042|1042.2|1041.6|1042.8|1042.6|1042|1041.6|7361
1632144690000|2021-09-20 13:31:30|1042.4|1041.8|1044|1043.6|1044|1043.6|1042.4|1041.8|4328
1632144700000|2021-09-20 13:31:40|1044.2|1043.8|1044|1043.6|1044.6|1044|1043.8|1043.6|12009
1632144710000|2021-09-20 13:31:50|1044.2|1043.8|1045|1044.8|1045.2|1044.8|1044|1043.6|1956
1632144720000|2021-09-20 13:32:00|1045.2|1044.6|1044.8|1044.4|1045.4|1044.8|1044.6|1044.2|2865
1632144730000|2021-09-20 13:32:10|1045|1044.6|1044.2|1043.8|1045.4|1045|1044|1043.6|9783
1632144740000|2021-09-20 13:32:20|1044|1043.6|1043.4|1043|1044.8|1044.4|1043|1042.8|27285
1632144750000|2021-09-20 13:32:30|1043.2|1042.8|1043.4|1043|1043.4|1043|1043|1042.8|2139
1632144760000|2021-09-20 13:32:40|1043.6|1043.2|1044.4|1044|1044.4|1044|1043.6|1043.2|10988
1632144770000|2021-09-20 13:32:50|1044.2|1044.2|1042.6|1042.2|1044.2|1044.2|1042.4|1042|27164
1632144780000|2021-09-20 13:33:00|1042.4|1042|1042.4|1042|1042.6|1042.2|1042.2|1042|3475
1632144790000|2021-09-20 13:33:10|1042.6|1042.2|1042.2|1042|1043|1042.6|1042.2|1042|8337
1632144800000|2021-09-20 13:33:20|1042|1041.8|1042.2|1041.6|1042.2|1041.8|1042|1041.4|1452
1632144810000|2021-09-20 13:33:30|1042|1041.8|1042.6|1042|1042.6|1042.2|1042|1041.8|3611
1632144820000|2021-09-20 13:33:40|1042.4|1042.2|1042.8|1042.4|1043|1042.4|1042.4|1042|4260
1632144830000|2021-09-20 13:33:50|1042.6|1042.6|1042|1041.6|1042.8|1042.6|1041.8|1041.6|14253
1632144840000|2021-09-20 13:34:00|1041.8|1041.4|1041.4|1040.8|1041.8|1041.4|1040.4|1040|20226
1632144850000|2021-09-20 13:34:10|1041.2|1040.6|1040.4|1040|1041.4|1040.8|1040.2|1040|5248
1632144860000|2021-09-20 13:34:20|1040.6|1040.2|1039.8|1039.4|1041|1040.8|1039.8|1039.4|12012
1632144870000|2021-09-20 13:34:30|1039.6|1039.2|1038.2|1037.6|1039.6|1039.2|1037.8|1037.6|8320
1632144880000|2021-09-20 13:34:40|1038|1037.4|1038.6|1038|1038.8|1038.2|1037.6|1037.2|18518
1632144890000|2021-09-20 13:34:50|1038.4|1037.8|1037.2|1037|1038.4|1037.8|1037.2|1036.8|1025
1632144900000|2021-09-20 13:35:00|1037.4|1036.8|1036.8|1036.6|1037.6|1037|1036.8|1036.4|2048
1632144910000|2021-09-20 13:35:10|1036.6|1036.4|1035.6|1035.2|1036.8|1036.4|1035.4|1035.2|22658
1632144920000|2021-09-20 13:35:20|1035.8|1035.4|1036|1035.8|1036.4|1036|1035.8|1035.4|9355
1632144930000|2021-09-20 13:35:30|1036.2|1035.6|1036|1035.6|1036.2|1035.8|1035.6|1035.4|5585
1632144940000|2021-09-20 13:35:40|1035.8|1035.4|1036.6|1036|1036.6|1036|1035.8|1035.4|3665
1632144950000|2021-09-20 13:35:50|1037|1036.2|1037.2|1036.8|1037.4|1037|1037|1036.2|16584
1632144960000|2021-09-20 13:36:00|1037|1036.6|1037|1036.6|1037.2|1037|1036.4|1036.2|10453
1632144970000|2021-09-20 13:36:10|1036.8|1036.4|1036.8|1036.4|1037|1036.8|1036.2|1035.8|20870
1632144980000|2021-09-20 13:36:20|1037|1036.8|1035.2|1034.8|1037|1036.8|1035|1034.6|56664
1632144990000|2021-09-20 13:36:30|1035|1034.6|1034.2|1033.6|1035.2|1034.8|1034|1033.4|8075
1632145000000|2021-09-20 13:36:40|1034|1033.8|1035|1034.6|1035|1034.8|1034|1033.8|24141
1632145010000|2021-09-20 13:36:50|1035.2|1034.8|1035.6|1035.2|1035.6|1035.4|1035.2|1034.8|4357
1632145020000|2021-09-20 13:37:00|1035.8|1035.4|1035.4|1035.2|1036.2|1035.8|1035.4|1035.2|6488
1632145030000|2021-09-20 13:37:10|1035.6|1035.6|1036.2|1035.6|1036.2|1035.8|1035.6|1035.4|4975
1632145040000|2021-09-20 13:37:20|1036|1035.8|1036|1035.4|1036|1035.8|1036|1035.4|2777
1632145050000|2021-09-20 13:37:30|1035.8|1035.2|1035.2|1034.6|1035.8|1035.4|1034.8|1034.4|10045
1632145060000|2021-09-20 13:37:40|1035|1034.8|1035|1034.6|1035.2|1034.8|1034.8|1034.6|245
1632145070000|2021-09-20 13:37:50|1034.8|1034.4|1035.6|1035.2|1035.8|1035.6|1034.8|1034.4|17129
1632145080000|2021-09-20 13:38:00|1035.4|1035.4|1036.6|1036|1036.8|1036.4|1035.4|1035.4|23185
1632145090000|2021-09-20 13:38:10|1036.8|1036.2|1038.2|1037.8|1038.2|1037.8|1036.8|1036.2|973
1632145100000|2021-09-20 13:38:20|1038.4|1038|1039.6|1039.2|1039.6|1039.2|1038.2|1037.8|50894
1632145110000|2021-09-20 13:38:30|1039.4|1039|1038.6|1038.2|1039.6|1039.4|1038.2|1038|35539
1632145120000|2021-09-20 13:38:40|1038.4|1038|1037.6|1037.2|1038.4|1038|1037.2|1037|7487
1632145130000|2021-09-20 13:38:50|1037.8|1037.4|1037.8|1037.2|1037.8|1037.6|1037.4|1037|2084
1632145140000|2021-09-20 13:39:00|1038|1037.4|1038.4|1038|1038.6|1038.2|1038|1037.4|4238
1632145150000|2021-09-20 13:39:10|1038.2|1038.2|1038.8|1038.6|1039.2|1038.6|1038|1037.8|4640
1632145160000|2021-09-20 13:39:20|1038.6|1038.4|1038.8|1038.4|1038.8|1038.6|1038.4|1038.2|245
1632145170000|2021-09-20 13:39:30|1039|1038.6|1040.2|1039.4|1040.4|1039.8|1038.8|1038.6|827
1632145180000|2021-09-20 13:39:40|1040|1039.6|1039.8|1039.4|1040.4|1040|1039.6|1039.4|3085
1632145190000|2021-09-20 13:39:50|1039.6|1039.2|1040.2|1039.6|1040.2|1039.6|1039.2|1038.8|7287
1632145200000|2021-09-20 13:40:00|1040|1039.8|1040|1039.6|1040.4|1040.2|1039.4|1038.8|23852
1632145210000|2021-09-20 13:40:10|1039.8|1039.4|1039.4|1039|1039.8|1039.4|1038.6|1038.2|41551
1632145220000|2021-09-20 13:40:20|1039.2|1038.8|1038.4|1038|1039.4|1038.8|1038.4|1038|15140
1632145230000|2021-09-20 13:40:30|1038.6|1038.2|1038.6|1038|1038.8|1038.6|1038.2|1038|3020
1632145240000|2021-09-20 13:40:40|1038.4|1037.8|1038.8|1038.2|1039|1038.6|1038.2|1037.6|1135
1632145250000|2021-09-20 13:40:50|1039|1038.4|1039.2|1038.8|1039.4|1038.8|1039|1038.4|1153
1632145260000|2021-09-20 13:41:00|1039|1038.6|1039.8|1039.2|1039.8|1039.2|1038.8|1038.6|2035
1632145270000|2021-09-20 13:41:10|1039.6|1039.4|1039.4|1039|1040.6|1039.8|1039.2|1038.6|3049
1632145280000|2021-09-20 13:41:20|1039.6|1039.2|1040|1039.6|1040|1039.6|1039.6|1039.2|750
1632145290000|2021-09-20 13:41:30|1040.4|1039.4|1039.6|1039.2|1040.6|1040.2|1039.6|1039.2|15432
1632145300000|2021-09-20 13:41:40|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.2|3377
1632145310000|2021-09-20 13:41:50|1039.6|1039.6|1040|1039.4|1040.4|1040|1039.6|1039.4|4140
1632145320000|2021-09-20 13:42:00|1039.8|1039.6|1041.2|1040.8|1041.2|1040.8|1039.6|1039.4|2125
1632145330000|2021-09-20 13:42:10|1041.4|1041|1039.8|1039.6|1042|1041.4|1039.8|1039.6|6564
1632145340000|2021-09-20 13:42:20|1040|1039.8|1040.4|1039.8|1040.4|1040|1040|1039.6|286
1632145350000|2021-09-20 13:42:30|1040.6|1040|1039.8|1039.6|1040.6|1040|1039.8|1039.4|3435
1632145360000|2021-09-20 13:42:40|1040|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|543
1632145370000|2021-09-20 13:42:50|1040.2|1039.8|1040.8|1040.2|1040.8|1040.2|1039.8|1039.6|1714
1632145380000|2021-09-20 13:43:00|1041|1040.4|1040.8|1040.2|1041|1040.6|1040.6|1040.2|2183
1632145390000|2021-09-20 13:43:10|1040.6|1040|1040|1039.6|1040.8|1040.4|1040|1039.6|2183
1632145400000|2021-09-20 13:43:20|1040.2|1039.8|1040.4|1039.8|1040.8|1040.2|1040.2|1039.8|500
1632145410000|2021-09-20 13:43:30|1040.2|1040|1040.4|1040|1040.6|1040.2|1040.2|1040|1320
1632145420000|2021-09-20 13:43:40|1040.6|1040.2|1041|1040.2|1041|1040.6|1040.4|1039.8|526
1632145430000|2021-09-20 13:43:50|1040.8|1040.4|1040.8|1040.2|1041|1040.6|1040.6|1040.2|0
1632145440000|2021-09-20 13:44:00|1040.6|1040.4|1041|1040.4|1041|1040.4|1040.4|1040.4|0
1632145450000|2021-09-20 13:44:10|1040.8|1040.2|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|0
1632145460000|2021-09-20 13:44:20|1041|1040.6|1041.4|1040.8|1041.6|1041.2|1041|1040.6|1431
1632145470000|2021-09-20 13:44:30|1041.2|1041|1041.6|1041.4|1041.6|1041.4|1041.2|1040.8|383
1632145480000|2021-09-20 13:44:40|1041.4|1041.2|1041.6|1041.2|1041.8|1041.6|1041.4|1041|4698
1632145490000|2021-09-20 13:44:50|1041.4|1041|1042.4|1041.8|1042.4|1041.8|1041.4|1041|749
1632145500000|2021-09-20 13:45:00|1042.6|1042|1042.4|1042|1042.8|1042.2|1042|1041.8|3146
1632145510000|2021-09-20 13:45:10|1042.6|1042.2|1042.6|1042.2|1043|1042.6|1042.4|1042|3785
1632145520000|2021-09-20 13:45:20|1042.4|1042|1042.2|1041.8|1042.4|1042.2|1042.2|1041.8|2279
1632145530000|2021-09-20 13:45:30|1042.4|1042|1042|1041.4|1042.4|1042|1041.8|1041.4|2408
1632145540000|2021-09-20 13:45:40|1041.8|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|0
1632145550000|2021-09-20 13:45:50|1042.2|1041.8|1043|1042.6|1043|1042.8|1042.2|1041.8|20048
1632145560000|2021-09-20 13:46:00|1042.8|1042.4|1041.6|1041.2|1042.8|1042.4|1041.4|1041|3756
1632145570000|2021-09-20 13:46:10|1041.8|1041.4|1042|1041.4|1042|1041.6|1041.2|1041|1792
1632145580000|2021-09-20 13:46:20|1041.8|1041.2|1041.6|1041.2|1042|1041.4|1041.6|1041.2|0
1632145590000|2021-09-20 13:46:30|1041.8|1041.4|1041.8|1041.2|1041.8|1041.6|1041.2|1040.8|3815
1632145600000|2021-09-20 13:46:40|1041.6|1041|1041.6|1041.4|1042|1041.8|1041.4|1041|2358
1632145610000|2021-09-20 13:46:50|1041.8|1041.2|1041.4|1041|1042|1041.2|1041.2|1041|897
1632145620000|2021-09-20 13:47:00|1041.6|1041.2|1041.6|1041|1041.8|1041.4|1041.6|1041|0
1632145630000|2021-09-20 13:47:10|1041.4|1040.8|1041.2|1040.6|1041.8|1041.2|1041|1040.6|942
1632145640000|2021-09-20 13:47:20|1041|1040.8|1041.4|1041|1041.6|1041.2|1041|1040.4|321
1632145650000|2021-09-20 13:47:30|1041.6|1040.8|1040.6|1040.2|1041.6|1041.2|1040.4|1040|1000
1632145660000|2021-09-20 13:47:40|1040.8|1040.4|1041.4|1041|1041.6|1041|1040.8|1040.4|4048
1632145670000|2021-09-20 13:47:50|1041.6|1041.2|1041|1040.4|1041.6|1041.4|1040.4|1040.2|3260
1632145680000|2021-09-20 13:48:00|1041.2|1040.6|1041.6|1041.2|1041.8|1041.2|1041.2|1040.6|1114
1632145690000|2021-09-20 13:48:10|1041.8|1041.4|1041.6|1041.2|1042|1041.6|1041.6|1041.2|0
1632145700000|2021-09-20 13:48:20|1041.8|1041|1042|1041.6|1042|1041.6|1041.2|1040.8|985
1632145710000|2021-09-20 13:48:30|1041.8|1041.4|1042|1041.6|1042.2|1041.6|1041.6|1041.2|12
1632145720000|2021-09-20 13:48:40|1042.2|1041.8|1042|1041.6|1042.2|1042|1041.8|1041.4|493
1632145730000|2021-09-20 13:48:50|1042.2|1041.8|1043|1042.4|1043|1042.4|1042|1041.8|18554
1632145740000|2021-09-20 13:49:00|1043.2|1042.6|1043.2|1042.8|1043.2|1042.8|1042.8|1042.4|5263
1632145750000|2021-09-20 13:49:10|1043.4|1043|1044.4|1044|1044.4|1044|1043|1042.8|9657
1632145760000|2021-09-20 13:49:20|1044.2|1043.8|1044.6|1044|1044.8|1044.4|1044|1043.6|10371
1632145770000|2021-09-20 13:49:30|1044.8|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|0
1632145780000|2021-09-20 13:49:40|1045|1044.6|1044.8|1044.4|1045.2|1044.6|1044.4|1044|26
1632145790000|2021-09-20 13:49:50|1045|1044.2|1044.6|1044.2|1045|1044.6|1044.6|1044.2|1310
1632145800000|2021-09-20 13:50:00|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|1032
1632145810000|2021-09-20 13:50:10|1044.8|1044.4|1043.8|1043.2|1044.8|1044.4|1043.6|1043.2|26326
1632145820000|2021-09-20 13:50:20|1043.6|1043|1042.6|1042.2|1043.6|1043.2|1042.4|1042|9035
1632145830000|2021-09-20 13:50:30|1042.4|1042|1041.6|1041.2|1042.6|1042|1041.4|1041|1465
1632145840000|2021-09-20 13:50:40|1041.8|1041|1041.2|1041|1041.8|1041.2|1041.2|1040.8|0
1632145850000|2021-09-20 13:50:50|1041.4|1041.2|1041.8|1041.4|1041.8|1041.4|1041.4|1041.2|1442
1632145860000|2021-09-20 13:51:00|1042|1041.6|1040.6|1040.2|1042.4|1042|1040.6|1040|12761
1632145870000|2021-09-20 13:51:10|1040.4|1040|1039.8|1039.2|1040.4|1040|1039.8|1039.2|3614
1632145880000|2021-09-20 13:51:20|1039.6|1039|1039.4|1039|1039.6|1039.2|1039.4|1039|0
1632145890000|2021-09-20 13:51:30|1039.6|1039.2|1040.2|1039.8|1040.4|1040|1039.6|1039|3191
1632145900000|2021-09-20 13:51:40|1040.4|1040|1040.8|1040.6|1040.8|1040.6|1040.2|1039.8|419
1632145910000|2021-09-20 13:51:50|1041|1040.4|1041.8|1041.4|1041.8|1041.4|1041|1040.4|4807
1632145920000|2021-09-20 13:52:00|1042|1041.2|1042.4|1042|1042.4|1042|1042|1041.2|7383
1632145930000|2021-09-20 13:52:10|1042.2|1042.2|1042|1041.6|1042.4|1042.2|1041.8|1041.4|4375
1632145940000|2021-09-20 13:52:20|1041.8|1041.4|1040.8|1040.4|1041.8|1041.4|1040.6|1040.4|3785
1632145950000|2021-09-20 13:52:30|1040.6|1040.2|1040|1039.6|1040.8|1040.4|1040|1039.4|9123
1632145960000|2021-09-20 13:52:40|1039.8|1039.4|1039|1038.6|1039.8|1039.6|1039|1038.4|500
1632145970000|2021-09-20 13:52:50|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.4|1038|1048
1632145980000|2021-09-20 13:53:00|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.2|0
1632145990000|2021-09-20 13:53:10|1038.8|1038.4|1038.8|1038.2|1038.8|1038.4|1038.4|1038|501
1632146000000|2021-09-20 13:53:20|1038.6|1038|1038.2|1037.8|1038.8|1038.2|1038|1037.6|1028
1632146010000|2021-09-20 13:53:30|1038|1037.6|1038.2|1037.8|1039|1038.4|1038|1037.6|1256
1632146020000|2021-09-20 13:53:40|1038|1037.6|1037.6|1037|1038|1037.6|1037.2|1036.8|1000
1632146030000|2021-09-20 13:53:50|1037.4|1036.8|1037.2|1037|1037.4|1037|1037.2|1036.6|30
1632146040000|2021-09-20 13:54:00|1037.4|1037.2|1037.2|1036.8|1037.4|1037.2|1037.2|1036.8|1254
1632146050000|2021-09-20 13:54:10|1037|1036.6|1037|1036.6|1037.2|1037|1036.6|1036.2|2790
1632146060000|2021-09-20 13:54:20|1037.2|1036.4|1037.6|1037.2|1037.6|1037.2|1037.2|1036.4|5805
1632146070000|2021-09-20 13:54:30|1037.4|1037|1037.8|1037.6|1037.8|1037.6|1037.2|1036.8|4139
1632146080000|2021-09-20 13:54:40|1038|1037.8|1038.2|1037.8|1038.4|1037.8|1038|1037.8|1125
1632146090000|2021-09-20 13:54:50|1038|1037.6|1038.4|1038|1039|1038.4|1037.8|1037.4|8509
1632146100000|2021-09-20 13:55:00|1038|1037.8|1038|1037.8|1038.8|1038.4|1038|1037.6|788
1632146110000|2021-09-20 13:55:10|1037.8|1037.6|1036.6|1036.2|1037.8|1037.6|1036.4|1036.2|26535
1632146120000|2021-09-20 13:55:20|1036.8|1036.4|1037.6|1037|1038.2|1037.6|1036.2|1035.8|28436
1632146130000|2021-09-20 13:55:30|1037.4|1037.4|1039.2|1038.8|1039.2|1038.8|1037.4|1037|22933
1632146140000|2021-09-20 13:55:40|1039|1038.6|1038.6|1038.2|1039|1038.6|1038.4|1038|6622
1632146150000|2021-09-20 13:55:50|1038.4|1038.4|1039.6|1039.2|1039.8|1039.6|1038.2|1038|14977
1632146160000|2021-09-20 13:56:00|1039.8|1039.4|1039.2|1038.8|1040.2|1039.4|1039|1038.6|1811
1632146170000|2021-09-20 13:56:10|1039|1038.6|1039|1038.4|1039.2|1038.8|1038|1037.6|7532
1632146180000|2021-09-20 13:56:20|1038.8|1038.6|1039|1038.2|1039|1038.6|1038.6|1038.2|0
1632146190000|2021-09-20 13:56:30|1038.8|1038|1039|1038.4|1039|1038.4|1037.8|1037.6|12161
1632146200000|2021-09-20 13:56:40|1039.2|1038.6|1038.6|1038.2|1039.2|1038.8|1038.2|1037.8|2363
1632146210000|2021-09-20 13:56:50|1038.8|1038|1039|1038.6|1039.6|1039.2|1038.6|1038|2335
1632146220000|2021-09-20 13:57:00|1038.8|1038.2|1038.4|1038|1038.8|1038.6|1038.2|1038|34565
1632146230000|2021-09-20 13:57:10|1038.2|1037.8|1038.2|1037.4|1038.2|1037.8|1037.8|1037.2|2698
1632146240000|2021-09-20 13:57:20|1038|1037.6|1038.4|1037.8|1038.6|1038.2|1037.8|1037.6|512
1632146250000|2021-09-20 13:57:30|1038.2|1038|1038.2|1037.8|1039|1038.6|1038|1037.8|28625
1632146260000|2021-09-20 13:57:40|1038.4|1038|1038|1037.6|1038.8|1038.4|1037.8|1037.6|4644
1632146270000|2021-09-20 13:57:50|1037.8|1037.8|1038.6|1038|1038.6|1038|1037.8|1037.6|26
1632146280000|2021-09-20 13:58:00|1038.4|1037.8|1039|1038.6|1039.4|1039|1038.2|1037.8|18634
1632146290000|2021-09-20 13:58:10|1039.2|1038.8|1039.6|1039|1039.8|1039.6|1039.2|1038.8|1545
1632146300000|2021-09-20 13:58:20|1039.4|1039.2|1038.8|1038.2|1039.4|1039.2|1038.6|1038.2|13446
1632146310000|2021-09-20 13:58:30|1038.6|1038.4|1038.4|1038|1038.6|1038.4|1038.2|1037.8|682
1632146320000|2021-09-20 13:58:40|1038.2|1037.8|1039.4|1039|1039.4|1039|1037.8|1037.4|4982
1632146330000|2021-09-20 13:58:50|1039.2|1038.8|1038.8|1038.4|1039.2|1038.8|1038.4|1038|0
1632146340000|2021-09-20 13:59:00|1038.6|1038.2|1037.4|1037|1038.6|1038.2|1037.4|1037|882
1632146350000|2021-09-20 13:59:10|1037.2|1036.8|1038.2|1037.6|1038.2|1037.8|1037|1036.6|600
1632146360000|2021-09-20 13:59:20|1038|1037.8|1038.2|1037.8|1038.4|1037.8|1037.6|1037.2|420
1632146370000|2021-09-20 13:59:30|1038.4|1037.6|1037.8|1037.4|1038.4|1037.6|1037.6|1037|706
1632146380000|2021-09-20 13:59:40|1037.6|1037.2|1037.2|1036.8|1037.6|1037.2|1037|1036.8|0
1632146390000|2021-09-20 13:59:50|1037|1036.6|1037|1036.6|1037.6|1037.2|1036.6|1036|37346
1632146400000|2021-09-20 14:00:00|1036.8|1036.4|1036.6|1036.4|1037.4|1037|1036.6|1036.4|8933
1632146410000|2021-09-20 14:00:10|1036.8|1036.2|1036.2|1035.6|1036.8|1036.2|1036.2|1035.6|1657
1632146420000|2021-09-20 14:00:20|1036|1035.4|1034.8|1034.4|1036|1035.6|1034.4|1034.2|8779
1632146430000|2021-09-20 14:00:30|1035|1034.6|1034.6|1034.4|1035|1034.6|1034.4|1034.2|3153
1632146440000|2021-09-20 14:00:40|1034.8|1034.6|1035|1034.4|1035.4|1035|1034.6|1034.4|7015
1632146450000|2021-09-20 14:00:50|1035.2|1034.6|1036|1035.4|1036|1035.6|1035|1034.6|1484
1632146460000|2021-09-20 14:01:00|1035.8|1035.6|1036.2|1035.8|1036.6|1036.2|1035.8|1035.4|1210
1632146470000|2021-09-20 14:01:10|1036|1035.6|1036.2|1035.6|1036.6|1036.2|1036|1035.6|1493
1632146480000|2021-09-20 14:01:20|1036|1035.4|1035.6|1035|1036|1035.6|1035.4|1035|4507
1632146490000|2021-09-20 14:01:30|1035.8|1035.2|1035.8|1035.6|1036.4|1035.8|1035.4|1035|1980
1632146500000|2021-09-20 14:01:40|1035.6|1035.4|1035.6|1035|1035.8|1035.6|1035.6|1035|500
1632146510000|2021-09-20 14:01:50|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.2|1035|500
1632146520000|2021-09-20 14:02:00|1035.8|1035.4|1035.8|1035.2|1036.2|1035.8|1035.4|1035.2|8792
1632146530000|2021-09-20 14:02:10|1035.6|1035|1035|1034.6|1035.6|1035|1034.6|1034.2|11334
1632146540000|2021-09-20 14:02:20|1035.2|1034.8|1034.6|1034.4|1035.2|1034.8|1034.4|1034|901
1632146550000|2021-09-20 14:02:30|1034.8|1034.2|1034.6|1034.2|1035|1034.6|1034.4|1034.2|2478
1632146560000|2021-09-20 14:02:40|1034.8|1034.4|1034.2|1033.8|1035|1034.6|1033.8|1033.6|2526
1632146570000|2021-09-20 14:02:50|1034|1033.6|1034|1033.6|1034|1033.8|1033.6|1033.2|9947
1632146580000|2021-09-20 14:03:00|1034.2|1033.4|1034.2|1034|1034.2|1034|1033.6|1033.4|12117
1632146590000|2021-09-20 14:03:10|1034|1033.8|1034.6|1034.2|1034.8|1034.2|1034|1033.6|3329
1632146600000|2021-09-20 14:03:20|1034.8|1034|1034.2|1033.8|1034.8|1034.2|1034|1033.6|3917
1632146610000|2021-09-20 14:03:30|1034.4|1033.6|1034.2|1033.8|1034.4|1034|1034|1033.6|2751
1632146620000|2021-09-20 14:03:40|1034.6|1033.6|1035.2|1034.6|1035.2|1034.6|1034.2|1033.6|14712
1632146630000|2021-09-20 14:03:50|1035|1034.4|1033.8|1033.6|1035|1034.4|1033.8|1033.6|11340
1632146640000|2021-09-20 14:04:00||1033.4||1033.4||1033.6||1033.4|2530
1632146650000|2021-09-20 14:04:10|1033.6||1033.8||1033.8||1033.6||1032
1632146660000|2021-09-20 14:04:20|1034|1033.6|1033.6|1033.2|1034|1033.6|1033.4|1033|4887
1632146670000|2021-09-20 14:04:30|1033.4|1033|1034|1033.6|1034|1033.6|1033.4|1033|11330
1632146680000|2021-09-20 14:04:40|1033.8|1033.4|1034.4|1034|1034.4|1034|1033.8|1033.4|4846
1632146690000|2021-09-20 14:04:50|1034.2|1033.8|1034.6|1034|1034.8|1034.4|1034|1033.6|1728
1632146700000|2021-09-20 14:05:00|1034.4|1033.8|1034.8|1034.4|1034.8|1034.4|1034.2|1033.8|991
1632146710000|2021-09-20 14:05:10|1035|1034.6|1034.6|1034.2|1035.2|1034.8|1034.6|1034.2|1911
1632146720000|2021-09-20 14:05:20|1034.4|1034|1033.2|1032.6|1034.4|1034|1033.2|1032.6|13016
1632146730000|2021-09-20 14:05:30|1033.4|1032.8|1034|1033.6|1034|1033.6|1033.4|1032.6|4456
1632146740000|2021-09-20 14:05:40|1034.2|1033.8|1034.6|1034|1034.8|1034.4|1034.2|1033.8|352
1632146750000|2021-09-20 14:05:50|1034.8|1034.2|1035|1034.4|1035|1034.4|1034.6|1034.2|836
1632146760000|2021-09-20 14:06:00|1035.2|1034.6|1035|1034.4|1035.6|1035.2|1034.8|1034.4|1343
1632146770000|2021-09-20 14:06:10|1035.2|1034.6|1035.6|1035.2|1035.6|1035.2|1035|1034.6|766
1632146780000|2021-09-20 14:06:20|1035.8|1035.4|1036.2|1036|1036.2|1036|1035.8|1035.4|11990
1632146790000|2021-09-20 14:06:30|1036.4|1036.2|1037.4|1037|1037.4|1037|1036.4|1036|22697
1632146800000|2021-09-20 14:06:40|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|1614
1632146810000|2021-09-20 14:06:50|1036.8|1036.4|1036.4|1036|1036.8|1036.4|1035.8|1035.2|3455
1632146820000|2021-09-20 14:07:00|1036.2|1035.8|1036.2|1035.8|1036.4|1036.2|1036|1035.6|1671
1632146830000|2021-09-20 14:07:10|1036.4|1036|1036.8|1036.4|1037|1036.6|1036.4|1036|1456
1632146840000|2021-09-20 14:07:20|1037|1036.6|1037.2|1036.6|1037.6|1037.2|1037|1036.4|2112
1632146850000|2021-09-20 14:07:30|1037|1036.4|1036.6|1036|1037|1036.6|1036.4|1036|2800
1632146860000|2021-09-20 14:07:40|1036.4|1036.2|1036.4|1036|1037|1036.6|1036.4|1036|3292
1632146870000|2021-09-20 14:07:50|1036.6|1036.2|1036|1035.6|1036.6|1036.2|1036|1035.4|2712
1632146880000|2021-09-20 14:08:00|1036.2|1035.8|1036|1035.6|1036.6|1036.2|1036|1035.4|2053
1632146890000|2021-09-20 14:08:10|1035.8|1035.4|1035.6|1035|1035.8|1035.6|1035.4|1035|2508
1632146900000|2021-09-20 14:08:20|1035.8|1035.2|1035.6|1035.2|1035.8|1035.4|1035.6|1035|0
1632146910000|2021-09-20 14:08:30|1035.8|1035|1035.8|1035.4|1036.4|1036.2|1035.8|1035|452
1632146920000|2021-09-20 14:08:40|1035.6|1035.2|1035.2|1034.8|1035.6|1035.2|1035|1034.4|2190
1632146930000|2021-09-20 14:08:50|1035|1034.6|1035.2|1034.6|1035.2|1034.8|1035|1034.4|93
1632146940000|2021-09-20 14:09:00|1035|1034.4|1034.4|1034|1035|1034.6|1034.4|1034|83
1632146950000|2021-09-20 14:09:10|1034.8|1034.6|1034.2|1033.8|1034.8|1034.6|1034|1033.6|8180
1632146960000|2021-09-20 14:09:20|1034.4|1034|1035|1034.6|1035|1034.8|1034.2|1033.8|949
1632146970000|2021-09-20 14:09:30|1035.2|1034.8|1034.2|1033.8|1035.4|1035|1034|1033.8|1783
1632146980000|2021-09-20 14:09:40|1034|1033.6|1033.8|1033.2|1034.2|1033.8|1033.4|1033.2|6058
1632146990000|2021-09-20 14:09:50|1033.6|1033.4|1033.6|1033.2|1033.8|1033.6|1033.2|1033|3973
1632147000000|2021-09-20 14:10:00|1033.2|1033|1034|1033.6|1034.4|1034|1033.2|1033|5550
1632147010000|2021-09-20 14:10:10|1034.2|1033.8|1033.6|1033.2|1034.2|1033.8|1033.4|1033|13574
1632147020000|2021-09-20 14:10:20|1033.4|1033.4|1032.8|1032.4|1033.8|1033.4|1032.8|1032.4|25023
1632147030000|2021-09-20 14:10:30|1032.6|1032.2|1032.4|1031.8|1032.6|1032.2|1031.8|1031.4|10459
1632147040000|2021-09-20 14:10:40|1032.6|1032|1033.4|1032.8|1033.6|1033.2|1032.4|1032|6171
1632147050000|2021-09-20 14:10:50|1033.2|1033|1033.4|1033|1033.6|1033|1033|1032.8|1611
1632147060000|2021-09-20 14:11:00|1033.6|1033.2|1032.6|1032.2|1033.6|1033.2|1032.6|1032.2|9433
1632147070000|2021-09-20 14:11:10|1032.4|1032.4|1032.8|1032.4|1033|1032.4|1032.4|1032|881
1632147080000|2021-09-20 14:11:20|1033|1032.2|1032.4|1032|1033.2|1032.8|1032.4|1032|4565
1632147090000|2021-09-20 14:11:30|1032.2|1031.8|1032.2|1032|1032.8|1032.4|1032.2|1031.8|4075
1632147100000|2021-09-20 14:11:40|1032.4|1032.2|1032.6|1032|1032.8|1032.4|1032.4|1032|367
1632147110000|2021-09-20 14:11:50|1032.4|1031.8|1031.8|1031.4|1032.4|1031.8|1031.6|1031|3685
1632147120000|2021-09-20 14:12:00|1031.6|1031.2|1032|1031.6|1032.2|1031.8|1031.4|1031|6661
1632147130000|2021-09-20 14:12:10|1032.2|1031.8|1032.6|1032.2|1032.6|1032.2|1032.2|1031.8|165
1632147140000|2021-09-20 14:12:20|1032.8|1032.4|1033|1032.8|1033|1032.8|1032.6|1032.2|1240
1632147150000|2021-09-20 14:12:30|1033.2|1033|1034.2|1033.8|1034.2|1033.8|1033.2|1033|1162
1632147160000|2021-09-20 14:12:40|1034|1033.6|1033.8|1033.4|1034.4|1033.8|1033.4|1033.2|4541
1632147170000|2021-09-20 14:12:50|1033.6|1033.2|1032.6|1032.4|1033.6|1033.2|1032.6|1032.2|1509
1632147180000|2021-09-20 14:13:00|1032.4|1032.2|1033.6|1033|1033.8|1033.2|1032.4|1032|5371
1632147190000|2021-09-20 14:13:10|1033.8|1033.2|1034.2|1033.8|1034.6|1034.2|1033.6|1033.2|1493
1632147200000|2021-09-20 14:13:20|1034.4|1034|1034.2|1033.8|1034.6|1034.2|1033.8|1033.4|3
1632147210000|2021-09-20 14:13:30|1034.4|1034|1034.4|1033.8|1034.4|1034.2|1034|1033.6|4420
1632147220000|2021-09-20 14:13:40|1034.2|1033.6|1033.6|1033.2|1034.2|1033.6|1033.6|1033|1706
1632147230000|2021-09-20 14:13:50|1033.4|1033|1032.8|1032.4|1033.4|1033|1032.8|1032.4|3700
1632147240000|2021-09-20 14:14:00|1033|1032.6|1033|1032.6|1033.2|1032.8|1032.8|1032.6|2388
1632147250000|2021-09-20 14:14:10|1032.8|1032.4|1033.2|1032.8|1033.2|1032.8|1032.6|1032.2|286
1632147260000|2021-09-20 14:14:20|1033|1032.6|1033.4|1032.8|1033.6|1033.2|1033|1032.4|414
1632147270000|2021-09-20 14:14:30|1033.2|1033|1033.2|1033|1033.6|1033.2|1033.2|1032.8|3522
1632147280000|2021-09-20 14:14:40|1033.4|1032.8|1033.2|1032.8|1033.6|1033|1032.8|1032.4|6825
1632147290000|2021-09-20 14:14:50|1033|1032.6|1033.6|1033.2|1033.6|1033.4|1032.8|1032.4|3626
1632147300000|2021-09-20 14:15:00|1033.4|1033|1032.4|1032|1033.4|1033|1032.2|1031.6|2133
1632147310000|2021-09-20 14:15:10|1032.2|1031.8|1032.4|1032|1032.6|1032|1032|1031.6|714
1632147320000|2021-09-20 14:15:20|1032.2|1031.8|1031.6|1031|1032.4|1031.8|1031.4|1031|2385
1632147330000|2021-09-20 14:15:30|1031.4|1031.2|1031.8|1031.4|1031.8|1031.4|1031.4|1031|0
1632147340000|2021-09-20 14:15:40|1031.6|1031.2|1031|1030.6|1031.6|1031.2|1030.8|1030.4|11398
1632147350000|2021-09-20 14:15:50|1030.8|1030.4|1031.2|1030.6|1031.2|1030.8|1030.8|1030.4|501
1632147360000|2021-09-20 14:16:00|1031.4|1030.8|1031.4|1031|1031.6|1031.2|1031.2|1030.8|1018
1632147370000|2021-09-20 14:16:10|1031.6|1031.2|1032|1031.4|1032.2|1031.8|1031.4|1031.2|2653
1632147380000|2021-09-20 14:16:20|1032.2|1031.6|1032.4|1032.2|1032.4|1032.2|1032|1031.6|3420
1632147390000|2021-09-20 14:16:30|1032.2|1032|1032|1031.6|1032.2|1032|1031.8|1031.4|2253
1632147400000|2021-09-20 14:16:40|1032.2|1031.8|1032.8|1032.4|1032.8|1032.4|1032.2|1031.8|3837
1632147410000|2021-09-20 14:16:50|1032.6|1032.2|1032.4|1032|1032.8|1032.2|1032.4|1032|4120
1632147420000|2021-09-20 14:17:00|1032.2|1031.8|1032.4|1031.8|1032.6|1032.2|1032.2|1031.8|4452
1632147430000|2021-09-20 14:17:10|1032.2|1031.6|1031.6|1031.2|1032.2|1031.8|1031.4|1031|4318
1632147440000|2021-09-20 14:17:20|1031.8|1031|1031.6|1031.2|1031.8|1031.4|1031.4|1030.8|779
1632147450000|2021-09-20 14:17:30|1031.4|1031|1031.6|1031|1031.8|1031.4|1030.8|1030.4|2095
1632147460000|2021-09-20 14:17:40|1031.4|1030.8|1031|1030.6|1031.4|1030.8|1031|1030.6|0
1632147470000|2021-09-20 14:17:50|1030.8|1030.4|1031|1030.4|1031|1030.4|1030.4|1030.2|3747
1632147480000|2021-09-20 14:18:00|1030.8|1030.2|1030.6|1030.2|1030.8|1030.4|1030.4|1030.2|3035
1632147490000|2021-09-20 14:18:10|1030.4|1030|1030.6|1030.2|1030.8|1030.2|1030.4|1030|469
1632147500000|2021-09-20 14:18:20|1030.8|1030.4|1030.8|1030.4|1031|1030.6|1030.6|1030.4|2797
1632147510000|2021-09-20 14:18:30|1030.6|1030.2|1031|1030.6|1031|1030.6|1030.4|1030|1705
1632147520000|2021-09-20 14:18:40|1030.8|1030.4|1031.2|1031|1031.2|1031|1030.6|1030.2|9430
1632147530000|2021-09-20 14:18:50|1031|1030.8|1030.4|1030|1031.2|1030.8|1030.4|1030|4591
1632147540000|2021-09-20 14:19:00|1030.2|1030.2|1030.4|1030.2|1030.4|1030.2|1030.2|1030|485
1632147550000|2021-09-20 14:19:10|1030.2|1030|1030.4|1030|1030.4|1030|1030.2|1030|1001
1632147560000|2021-09-20 14:19:20|1030.2|1029.8|1029.8|1029.2|1030.2|1029.8|1029.2|1029|50151
1632147570000|2021-09-20 14:19:30|1029.6|1029.4|1029.4|1029|1029.8|1029.4|1029.4|1029|1481
1632147580000|2021-09-20 14:19:40|1029.6|1029.2|1029.8|1029.6|1029.8|1029.6|1029.4|1029|15283
1632147590000|2021-09-20 14:19:50|1030|1029.8|1030.4|1030|1030.4|1030.2|1030|1029.8|996
1632147600000|2021-09-20 14:20:00|1030.2|1029.8|1029.6|1029.2|1030.2|1029.8|1029.6|1029.2|11393
1632147610000|2021-09-20 14:20:10|1029.4|1029|1029.4|1029.2|1030|1029.8|1029.4|1029|25010
1632147620000|2021-09-20 14:20:20|1029.2|1029|1029.2|1028.8|1029.6|1029.2|1029|1028.6|32759
1632147630000|2021-09-20 14:20:30|1029|1028.6|1029|1028.6|1029.2|1029|1028.6|1028.4|8714
1632147640000|2021-09-20 14:20:40|1028.8|1028.8|1028.8|1028.4|1029|1028.8|1028.8|1028.4|1057
1632147650000|2021-09-20 14:20:50|1029|1028.6|1029|1028.6|1029|1028.8|1029|1028.4|300
1632147660000|2021-09-20 14:21:00|1029.2|1028.8|1029|1028.6|1029.4|1029.2|1029|1028.4|2879
1632147670000|2021-09-20 14:21:10|1028.8|1028.4|1027.8|1027.6|1028.8|1028.4|1027.8|1027.2|9117
1632147680000|2021-09-20 14:21:20|1028.2|1027.8|1027.8|1027.6|1028.2|1027.8|1027.8|1027.4|1223
1632147690000|2021-09-20 14:21:30|1028|1027.4|1028.2|1027.8|1028.2|1027.8|1028|1027.4|186
1632147700000|2021-09-20 14:21:40|1028|1027.6|1027.4|1027.2|1028|1027.6|1027.4|1027.2|1016
1632147710000|2021-09-20 14:21:50|1027.6|1027|1027.4|1027|1027.6|1027|1027|1026.6|5517
1632147720000|2021-09-20 14:22:00|1027.2|1026.8|1026.8|1026.4|1027.2|1026.8|1026.4|1026.2|2116
1632147730000|2021-09-20 14:22:10|1026.6|1026.2|1026.6|1026.2|1026.6|1026.4|1026.4|1026|5172
1632147740000|2021-09-20 14:22:20|1026.8|1026.4|1026.6|1026.2|1026.8|1026.6|1026.2|1026|8663
1632147750000|2021-09-20 14:22:30|1026.8|1026|1026.6|1026.2|1027|1026.6|1026.4|1026|10327
1632147760000|2021-09-20 14:22:40|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.6|1026.4|0
1632147770000|2021-09-20 14:22:50|1026.6|1026.2|1026.2|1025.8|1026.6|1026.2|1025.8|1025.6|20666
1632147780000|2021-09-20 14:23:00|1025.8|1025.6|1026.2|1025.8|1026.2|1025.8|1025.8|1025.6|5286
1632147790000|2021-09-20 14:23:10|1026|1025.6|1026.4|1026|1026.4|1026|1025.8|1025.4|3825
1632147800000|2021-09-20 14:23:20|1026.2|1025.8|1025.6|1025.2|1026.2|1025.8|1025.6|1025.2|4665
1632147810000|2021-09-20 14:23:30|1025.4|1025|1025.6|1025|1025.6|1025|1025.2|1025|0
1632147820000|2021-09-20 14:23:40|1025.4|1025.2|1025|1024.6|1025.6|1025.2|1024.8|1024.6|14126
1632147830000|2021-09-20 14:23:50|1025.2|1024.8|1025|1024.8|1025.6|1025.2|1025|1024.6|8148
1632147840000|2021-09-20 14:24:00|1024.8|1024.6|1024.8|1024.4|1025|1024.6|1024.6|1024.2|8488
1632147850000|2021-09-20 14:24:10|1024.4|1024.2|1024.6|1024|1024.8|1024.2|1024.4|1024|9658
1632147860000|2021-09-20 14:24:20|1024.8|1024.2|1025.2|1024.8|1025.4|1025.2|1024.8|1024.2|39804
1632147870000|2021-09-20 14:24:30|1025|1024.6|1024.8|1024.4|1025|1024.6|1024.6|1024.2|3617
1632147880000|2021-09-20 14:24:40|||||||||700
1632147890000|2021-09-20 14:24:50|1024.6|1024.2|1024.2|1024|1024.6|1024.2|1024.2|1024|3342
1632147900000|2021-09-20 14:25:00|1024|1023.8|1025|1024.6|1025|1024.6|1024|1023.6|19214
1632147910000|2021-09-20 14:25:10|1024.8|1024.4|1024.4|1024.2|1024.8|1024.6|1024.4|1024.2|945
1632147920000|2021-09-20 14:25:20|1024.2|1024|1024.6|1024.2|1024.8|1024.4|1024.2|1023.8|2157
1632147930000|2021-09-20 14:25:30|1024.4|1024|1024.4|1023.8|1024.6|1024.2|1024.2|1023.8|2266
1632147940000|2021-09-20 14:25:40|1024.2|1023.6|1023.8|1023.4|1024.2|1023.6|1023.4|1023|5078
1632147950000|2021-09-20 14:25:50|1024|1023.6|1024|1023.6|1024.4|1024|1024|1023.4|2439
1632147960000|2021-09-20 14:26:00|1024.2|1023.8|1024.6|1024|1024.6|1024.2|1024|1023.6|1738
1632147970000|2021-09-20 14:26:10|1024.4|1024.2|1025|1024.6|1025|1024.6|1024.4|1024|293
1632147980000|2021-09-20 14:26:20|1025.2|1024.4|1025.8|1025.4|1025.8|1025.4|1025.2|1024.4|2061
1632147990000|2021-09-20 14:26:30|1026|1025.6|1025.6|1025.2|1026.4|1026|1025.4|1025.2|4335
1632148000000|2021-09-20 14:26:40|1026|1025.8|1025.8|1025.2|1026|1025.8|1025.8|1025.2|15661
1632148010000|2021-09-20 14:26:50||1025.4||1025.4||1025.6||1025.4|540
1632148020000|2021-09-20 14:27:00|1025.6|1025.2|1026.2|1025.6|1026.2|1025.8|1025.2|1024.8|5404
1632148030000|2021-09-20 14:27:10|1026.4|1025.8|1026.2|1025.6|1026.6|1026.2|1026|1025.6|3098
1632148040000|2021-09-20 14:27:20|1026|1025.4|1026|1025.4|1026|1025.6|1025.2|1024.8|7847
1632148050000|2021-09-20 14:27:30|1026.2|1025.6|1026.6|1026.2|1026.6|1026.2|1026|1025.4|4660
1632148060000|2021-09-20 14:27:40|1026.8|1026.4|1027|1026.6|1027.2|1026.6|1026.4|1026|1256
1632148070000|2021-09-20 14:27:50|1027.2|1026.8|1027.8|1027.4|1028.2|1028|1027.2|1026.8|8145
1632148080000|2021-09-20 14:28:00|1027.6|1027.2|1027.8|1027.4|1028|1027.4|1027.6|1027.2|1500
1632148090000|2021-09-20 14:28:10|1028|1027.6|1028|1027.6|1028|1027.8|1028|1027.6|526
1632148100000|2021-09-20 14:28:20|1027.8|1027.4|1026.8|1026.4|1027.8|1027.4|1026.6|1026.4|8590
1632148110000|2021-09-20 14:28:30|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.6|1026|2711
1632148120000|2021-09-20 14:28:40|1026.6||1026.8||1026.8||1026.6||2035
1632148130000|2021-09-20 14:28:50|1026.6|1026.2|1026.4|1025.8|1026.6|1026.2|1026|1025.6|1760
1632148140000|2021-09-20 14:29:00|1026.2|1025.6|1026.4|1025.8|1026.4|1025.8|1026|1025.4|500
1632148150000|2021-09-20 14:29:10|1026.2|1025.6|1026.6|1026.2|1026.8|1026.2|1026|1025.6|493
1632148160000|2021-09-20 14:29:20|1026.4|1026|1025.6|1025.2|1026.4|1026|1025.2|1025|16109
1632148170000|2021-09-20 14:29:30|1025.8|1025|1025.4|1025|1025.8|1025.4|1025.4|1025|100
1632148180000|2021-09-20 14:29:40|1025.6|1025.2|1026|1025.6|1026|1025.6|1025.6|1025.2|2120
1632148190000|2021-09-20 14:29:50|1025.8|1025.2|1026.2|1026|1026.2|1026|1025.4|1025|10719
1632148200000|2021-09-20 14:30:00|1026|1025.8|1025.6|1025.2|1026.2|1025.8|1025.2|1025|4350
1632148210000|2021-09-20 14:30:10|1025.8|1025|1025.6|1025.4|1026|1025.4|1025.6|1025|1937
1632148220000|2021-09-20 14:30:20|1025.8|1025.2|1026|1025.4|1026|1025.4|1025.6|1025.2|2283
1632148230000|2021-09-20 14:30:30|1025.8|1025.2|1026|1025.4|1026|1025.4|1025.2|1025|6222
1632148240000|2021-09-20 14:30:40|1026.2|1025.6|1026.4|1026.2|1026.6|1026.2|1025.8|1025.6|11627
1632148250000|2021-09-20 14:30:50|1026.6|1026.4|1026.8|1026.4|1027.4|1026.8|1026.6|1026.2|5235
1632148260000|2021-09-20 14:31:00|1026.6|1026.2|1026|1025.4|1026.8|1026.4|1025.8|1025.4|7252
1632148270000|2021-09-20 14:31:10|1026.2|1025.6|1026.2|1025.6|1026.2|1025.8|1025.8|1025.4|1805
1632148280000|2021-09-20 14:31:20|1026|1025.8|1026.4|1026|1026.6|1026.2|1026|1025.6|5566
1632148290000|2021-09-20 14:31:30|1026.2|1025.8|1025.8|1025.4|1026.4|1026|1025.6|1025.2|2230
1632148300000|2021-09-20 14:31:40|1025.6|1025.2|1025.8|1025.2|1025.8|1025.6|1025.4|1025|7450
1632148310000|2021-09-20 14:31:50|1025.6|1025|1026.2|1025.8|1026.2|1025.8|1025.4|1025|286
1632148320000|2021-09-20 14:32:00|1026|1025.6|1025.8|1025.2|1026|1025.6|1025.2|1025|1860
1632148330000|2021-09-20 14:32:10|1025.6|1025|1025|1024.6|1025.8|1025.2|1024.8|1024.2|6529
1632148340000|2021-09-20 14:32:20|1024.8|1024.4|1024.4|1024|1025|1024.4|1024.2|1023.8|5133
1632148350000|2021-09-20 14:32:30|1024.2|1023.4|1023.4|1022.8|1024.4|1023.6|1022.4|1022.2|34508
1632148360000|2021-09-20 14:32:40|1023.2|1022.6|1022.4|1022.2|1023.2|1022.8|1022.4|1022|3252
1632148370000|2021-09-20 14:32:50|1022.6|1022|1022.2|1022|1022.6|1022.4|1022.2|1022|2284
1632148380000|2021-09-20 14:33:00|1022.4|1022.2|1022.6|1022.2|1023.2|1023|1022.4|1022.2|25526
1632148390000|2021-09-20 14:33:10|1022.4|1022.4|1022|1021.6|1022.6|1022.4|1021.8|1021.4|24137
1632148400000|2021-09-20 14:33:20|1021.8|1021.4|1022|1021.6|1022.6|1022.2|1021.8|1021.4|26670
1632148410000|2021-09-20 14:33:30|1021.8|1021.4|1022|1021.6|1022.2|1021.8|1021.4|1021|7810
1632148420000|2021-09-20 14:33:40|1021.8|1021.4|1021.4|1021.2|1022|1021.6|1021.4|1021|704
1632148430000|2021-09-20 14:33:50|1021.6|1021.4|1021.6|1021|1021.8|1021.4|1021.4|1021|955
1632148440000|2021-09-20 14:34:00|1021.4|1021.2|1021.8|1021.2|1021.8|1021.4|1021.4|1021|1220
1632148450000|2021-09-20 14:34:10|1021.6|1021|1021.4|1021.2|1021.8|1021.4|1021.4|1021|4492
1632148460000|2021-09-20 14:34:20|1021.6|1021.4|1021.8|1021.4|1022.4|1021.8|1021.6|1021.2|2477
1632148470000|2021-09-20 14:34:30|1021.6|1021.6|1021.6|1021.2|1021.6|1021.6|1021.6|1021.2|952
1632148480000|2021-09-20 14:34:40|1021.8|1021.4|1022|1021.4|1022|1021.6|1021.6|1021.2|3776
1632148490000|2021-09-20 14:34:50|1021.8|1021.2|1022|1021.4|1022|1021.6|1021.6|1021.2|897
1632148500000|2021-09-20 14:35:00|1022.2|1021.6|1022.2|1022|1022.4|1022|1022|1021.6|2445
1632148510000|2021-09-20 14:35:10|1022|1021.8|1023.4|1022.8|1023.4|1022.8|1020.8|1020.4|109439
1632148520000|2021-09-20 14:35:20|1023.6|1023|1025|1024.6|1025|1024.6|1023.4|1023|8889
1632148530000|2021-09-20 14:35:30|1024.8|1024.4|1024.2|1023.8|1024.8|1024.4|1024|1023.4|15623
1632148540000|2021-09-20 14:35:40|1024.4|1024|1024.4|1023.8|1024.6|1024.2|1024.4|1023.8|815
1632148550000|2021-09-20 14:35:50|1024.2|1024|1024.2|1023.8|1024.4|1024.2|1024.2|1023.8|1055
1632148560000|2021-09-20 14:36:00|1024|1023.6|1024.8|1024.4|1025|1024.6|1023.8|1023.4|5656
1632148570000|2021-09-20 14:36:10|1024.6|1024.2|1024.4|1024|1024.6|1024.4|1024.2|1023.8|2781
1632148580000|2021-09-20 14:36:20|1024.6|1024.2|1025|1024.6|1025|1024.6|1024.6|1024.2|5496
1632148590000|2021-09-20 14:36:30|1025.2|1024.8|1025.4|1025|1025.8|1025.6|1025|1024.8|9603
1632148600000|2021-09-20 14:36:40|1025.2|1024.8|1024.8|1024.2|1025.6|1025.4|1024.6|1024.2|20895
1632148610000|2021-09-20 14:36:50|1024.6|1024|1024|1023.6|1024.6|1024|1023.8|1023.4|2645
1632148620000|2021-09-20 14:37:00|1023.8|1023.4|1024|1023.6|1024|1023.8|1023.8|1023.2|71
1632148630000|2021-09-20 14:37:10|1024.2|1023.8|1024.8|1024.4|1025.2|1024.8|1024.2|1023.8|3355
1632148640000|2021-09-20 14:37:20|1025|1024.6|1024.4|1024|1025.2|1024.8|1024.4|1024|1994
1632148650000|2021-09-20 14:37:30|1024.2|1023.8|1023.8|1023.4|1024.4|1024|1023.8|1023.2|2243
1632148660000|2021-09-20 14:37:40|1024|1023.2|1024.4|1024|1024.4|1024|1023.8|1023.2|9670
1632148670000|2021-09-20 14:37:50|1024.2|1023.8|1023.8|1023.6|1024.4|1023.8|1023.8|1023.6|2135
1632148680000|2021-09-20 14:38:00|1024|1023.8|1024.6|1024|1024.8|1024.2|1024|1023.8|6536
1632148690000|2021-09-20 14:38:10|1024.4|1024.2|1023.8|1023.4|1024.6|1024.2|1023.8|1023.4|5386
1632148700000|2021-09-20 14:38:20|1023.6|1023.6|1024.2|1023.8|1024.2|1023.8|1023.6|1023.2|983
1632148710000|2021-09-20 14:38:30|1024|1023.6|1024|1023.6|1024.2|1023.8|1024|1023.4|656
1632148720000|2021-09-20 14:38:40|1023.8|1023.8|1024.6|1024|1024.6|1024.2|1023.8|1023.4|5283
1632148730000|2021-09-20 14:38:50|1024.4|1024.2|1024|1023.6|1024.4|1024.2|1023.8|1023.4|1267
1632148740000|2021-09-20 14:39:00|1024.4|1023.4|1024.8|1024.6|1024.8|1024.6|1024|1023.4|17178
1632148750000|2021-09-20 14:39:10|1025|1024.8|1025.6|1025.2|1025.6|1025.4|1025|1024.6|4160
1632148760000|2021-09-20 14:39:20|1025.8|1025.4|1025.6|1025|1025.8|1025.4|1025.4|1025|1000
1632148770000|2021-09-20 14:39:30|1025.4|1025.2|1025.8|1025.4|1025.8|1025.6|1025.2|1025|1364
1632148780000|2021-09-20 14:39:40|1025.6|1025.6|1025.8|1025.4|1025.8|1025.6|1025.6|1025.4|398
1632148790000|2021-09-20 14:39:50|1025.6|1025.6|1026|1025.6|1026.2|1025.8|1025.6|1025.4|4955
1632148800000|2021-09-20 14:40:00|1025.8|1025.4|1025.4|1025.2|1025.8|1025.4|1025.2|1025|5911
1632148810000|2021-09-20 14:40:10|1025.2|1025|1026|1025.6|1026.2|1025.8|1025.2|1025|4803
1632148820000|2021-09-20 14:40:20|1026.2|1025.8|1025.4|1025|1026.2|1025.8|1025.4|1025|5156
1632148830000|2021-09-20 14:40:30|1025.6|1025.2|1024.8|1024.4|1025.6|1025.2|1024.6|1024.2|2216
1632148840000|2021-09-20 14:40:40|1025|1024.2|1025.4|1025|1025.6|1025.2|1024.8|1024.2|8597
1632148850000|2021-09-20 14:40:50|1025.2|1024.8|1025|1024.4|1025.2|1024.8|1024.8|1024.4|1306
1632148860000|2021-09-20 14:41:00|1024.8|1024.6|1024.6|1024.2|1024.8|1024.6|1024.4|1024|1552
1632148870000|2021-09-20 14:41:10|1024.8|1024.4|1025|1024.6|1025.2|1024.8|1024.2|1024|19270
1632148880000|2021-09-20 14:41:20|1024.8|1024.4|1024.6|1024.2|1024.8|1024.4|1024|1023.6|11089
1632148890000|2021-09-20 14:41:30|1024.8|1024.4|1025.6|1025.2|1025.8|1025.2|1024.6|1024.4|7351
1632148900000|2021-09-20 14:41:40|1025.8|1025.4|1025.2|1024.8|1026|1025.8|1025|1024.8|20989
1632148910000|2021-09-20 14:41:50|1025.4|1025|1025.2|1024.8|1025.6|1025.2|1025.2|1024.8|6085
1632148920000|2021-09-20 14:42:00|1025.4|1025|1025.6|1025.2|1025.8|1025.6|1025.4|1025|2616
1632148930000|2021-09-20 14:42:10|1025.8|1025.4|1026|1025.6|1026.2|1026|1025.6|1025.2|4158
1632148940000|2021-09-20 14:42:20|1026.2|1025.8|1025.8|1025.4|1026.4|1026.2|1025.8|1025.4|140
1632148950000|2021-09-20 14:42:30|1026|1025.6|1025.8|1025.4|1026.2|1025.8|1025.6|1025.2|1634
1632148960000|2021-09-20 14:42:40|1025.6|1025.6|1025.2|1024.8|1025.6|1025.6|1025.2|1024.8|0
1632148970000|2021-09-20 14:42:50|1025.4|1025|1025.4|1025|1025.4|1025|1025.2|1024.8|0
1632148980000|2021-09-20 14:43:00|1025.2|1024.8|1025|1024.6|1025.2|1025|1024.8|1024.4|1864
1632148990000|2021-09-20 14:43:10|1024.8|1024.4|1025|1024.6|1025|1024.8|1024.8|1024.4|268
1632149000000|2021-09-20 14:43:20|1024.8|1024.8|1025.4|1024.8|1025.4|1025|1024.8|1024.8|6513
1632149010000|2021-09-20 14:43:30|1025.2|1025|1026.4|1026.2|1026.4|1026.2|1025.2|1025|19198
1632149020000|2021-09-20 14:43:40|1026.2|1026|1026.4|1026|1026.4|1026.2|1026.2|1025.8|628
1632149030000|2021-09-20 14:43:50|1026.2|1025.8|1026|1025.6|1026.2|1025.8|1025.8|1025.4|2351
1632149040000|2021-09-20 14:44:00|1026.2|1025.8|1026.2|1025.8|1026.2|1026|1026|1025.6|1532
1632149050000|2021-09-20 14:44:10|1026.4|1026|1026.4|1026|1026.8|1026.4|1026.2|1025.8|4462
1632149060000|2021-09-20 14:44:20|1026.2|1025.8|1026.2|1026|1026.2|1026|1026|1025.6|17396
1632149070000|2021-09-20 14:44:30|1026|1025.8|1026|1025.8|1026.2|1026|1026|1025.6|5118
1632149080000|2021-09-20 14:44:40|1025.8|1025.6|1025.6|1025.2|1026|1025.6|1025.4|1025|1740
1632149090000|2021-09-20 14:44:50||1025.4||1025.2||1025.4||1025.2|694
1632149100000|2021-09-20 14:45:00|1025.4|1025|1026|1025.8|1026|1025.8|1025.4|1025|3226
1632149110000|2021-09-20 14:45:10|1026.2|1026|1025.4|1025|1026.2|1026|1025.2|1025|2461
1632149120000|2021-09-20 14:45:20|1025.2|1025.2|1025.2|1024.8|1025.2|1025.2|1025|1024.8|100
1632149130000|2021-09-20 14:45:30|1025|1024.6|1025.2|1024.8|1025.2|1024.8|1024.8|1024.4|3290
1632149140000|2021-09-20 14:45:40|1025|1024.6|1024.8|1024.4|1025|1024.6|1024.6|1024.2|1548
1632149150000|2021-09-20 14:45:50|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.4|1024.2|2808
1632149160000|2021-09-20 14:46:00|1025|1024.6|1024.4|1024.2|1025|1024.6|1024.4|1024.2|9808
1632149170000|2021-09-20 14:46:10|1024.6|1024.4|1024.6|1024.2|1024.6|1024.4|1024.6|1024.2|1
1632149180000|2021-09-20 14:46:20|1024.4|1024.4|1024.6|1024.2|1024.6|1024.4|1024.2|1024|2406
1632149190000|2021-09-20 14:46:30|1024.8|1024.4|1024.8|1024.4|1025|1024.8|1024.4|1024.2|17195
1632149200000|2021-09-20 14:46:40|1024.6|1024.2|1023.6|1023.2|1024.6|1024.4|1023.4|1023|18041
1632149210000|2021-09-20 14:46:50|1023.8|1023.4|1023.6|1023.4|1023.8|1023.6|1023.6|1023.2|1876
1632149220000|2021-09-20 14:47:00|1023.8|1023.6|1024|1023.8|1024|1023.8|1023.6|1023.4|6596
1632149230000|2021-09-20 14:47:10|1023.8|1023.6|1024.6|1024|1024.6|1024.2|1023.8|1023.4|3962
1632149240000|2021-09-20 14:47:20|1024.8|1024.2|1024.8|1024.4|1024.8|1024.6|1024.8|1024.2|1795
1632149250000|2021-09-20 14:47:30|1024.6|1024.2|1024.6|1024.2|1024.8|1024.2|1024.4|1024|485
1632149260000|2021-09-20 14:47:40|1024.8|1024|1024.6|1024.2|1024.8|1024.4|1024.4|1024|865
1632149270000|2021-09-20 14:47:50|1024.8|1024.4|1024.8|1024.4|1024.8|1024.6|1024.6|1024|1175
1632149280000|2021-09-20 14:48:00|1025|1024.6|1024.8|1024.4|1025.2|1025|1024.6|1024.4|13757
1632149290000|2021-09-20 14:48:10|1025.2|1025|1025.2|1024.8|1025.4|1025|1025|1024.6|24759
1632149300000|2021-09-20 14:48:20|1025|1024.6|1026|1025.6|1026|1025.6|1025|1024.4|6482
1632149310000|2021-09-20 14:48:30|1025.8|1025.4|1026.4|1026|1026.4|1026|1025.6|1025.2|2457
1632149320000|2021-09-20 14:48:40|1026.2|1026.2|1026.8|1026.6|1027.2|1026.6|1026.2|1026|386
1632149330000|2021-09-20 14:48:50|1027|1026.4|1027.2|1026.8|1027.4|1027|1026.8|1026.2|118
1632149340000|2021-09-20 14:49:00|1027|1026.6|1027|1026.6|1027|1026.8|1026.6|1026.2|1164
1632149350000|2021-09-20 14:49:10|1026.8|1026.4|1027.8|1027.4|1027.8|1027.4|1026.8|1026.4|1942
1632149360000|2021-09-20 14:49:20|1027.6|1027.2|1027.2|1026.8|1027.6|1027.2|1027.2|1026.6|804
1632149370000|2021-09-20 14:49:30|1027|1026.6|1026.4|1025.8|1027|1026.6|1026.2|1025.8|770
1632149380000|2021-09-20 14:49:40|1026.2|1025.6|1026|1025.4|1026.2|1025.8|1025.4|1025.2|33848
1632149390000|2021-09-20 14:49:50|1025.8|1025.6|1025|1024.6|1025.8|1025.6|1025|1024.6|1909
1632149400000|2021-09-20 14:50:00|1024.8|1024.4|1025|1024.6|1025.2|1024.8|1024.8|1024.4|228
1632149410000|2021-09-20 14:50:10|1024.8|1024.4|1024.6|1024.2|1024.8|1024.6|1024.4|1024|1565
1632149420000|2021-09-20 14:50:20|1024.8|1024.4|1024.8|1024.4|1025.2|1024.6|1024.6|1024.4|2542
1632149430000|2021-09-20 14:50:30|1024.6|1024.6|1024.8|1024.4|1024.8|1024.6|1024.6|1024.4|559
1632149440000|2021-09-20 14:50:40|1024.6|1024.2|1024.6|1024.2|1024.8|1024.2|1024.2|1024|3384
1632149450000|2021-09-20 14:50:50|1024.4|1024|1024.8|1024.4|1025|1024.6|1024.4|1024|1095
1632149460000|2021-09-20 14:51:00|1024.6|1024.2|1024.6|1024.2|1024.8|1024.4|1024.4|1024.2|712
1632149470000|2021-09-20 14:51:10|1024.4|1024|1024.6|1024.2|1024.8|1024.4|1024.4|1024|1040
1632149480000|2021-09-20 14:51:20|1024.4|1024|1024|1023.6|1024.6|1024|1023.6|1023.4|11408
1632149490000|2021-09-20 14:51:30|1024.2|1023.8|1024.8|1024.2|1024.8|1024.4|1024.2|1023.8|5487
1632149500000|2021-09-20 14:51:40|1024.6|1024.4|1024.8|1024.4|1024.8|1024.6|1024.6|1024.4|1115
1632149510000|2021-09-20 14:51:50|1024.6|1024.6|1024.2|1024|1024.8|1024.6|1024.2|1024|739
1632149520000|2021-09-20 14:52:00|1024.4|1023.8|1024.2|1024|1024.4|1024|1024|1023.8|4579
1632149530000|2021-09-20 14:52:10|1024.4|1024.2|1024.8|1024.4|1024.8|1024.6|1024.4|1024.2|1056
1632149540000|2021-09-20 14:52:20|1024.6|1024.2|1024.4|1024|1024.6|1024.4|1024.2|1024|2336
1632149550000|2021-09-20 14:52:30|||||||||100
1632149560000|2021-09-20 14:52:40|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|0
1632149570000|2021-09-20 14:52:50|1024.6|1024.2|1024.6|1024.2|1024.8|1024.2|1024.6|1024|1750
1632149580000|2021-09-20 14:53:00|1024.4|1024.4|1025.6|1025|1025.6|1025.2|1024.4|1024.4|2466
1632149590000|2021-09-20 14:53:10|1025.4|1025.2|1025.6|1025.2|1026|1025.6|1025.4|1025.2|1004
1632149600000|2021-09-20 14:53:20|1025.8|1025.4|1025.8|1025.2|1025.8|1025.4|1025.4|1025|0
1632149610000|2021-09-20 14:53:30|1025.6|1025|1025.6|1025.2|1025.6|1025.2|1025.2|1025|537
1632149620000|2021-09-20 14:53:40|1025.8|1025.4|1026.2|1025.8|1026.2|1026|1025.6|1025.2|2646
1632149630000|2021-09-20 14:53:50|1026.4|1026|1026.4|1026|1026.6|1026.2|1026.4|1025.8|0
1632149640000|2021-09-20 14:54:00|1026.2|1025.8|1025.4|1025|1026.2|1025.8|1025.2|1024.8|3383
1632149650000|2021-09-20 14:54:10|1025.2|1025.2|1025.6|1025.2|1025.8|1025.4|1025.2|1024.8|1359
1632149660000|2021-09-20 14:54:20|1025.8|1025.4|1026|1025.6|1026.2|1025.8|1025.8|1025.4|2495
1632149670000|2021-09-20 14:54:30|1026.2|1025.4|1026.4|1026|1026.4|1026.2|1026.2|1025.4|5218
1632149680000|2021-09-20 14:54:40|1026.2|1026.2|1026.2|1026|1026.4|1026.2|1026.2|1026|486
1632149690000|2021-09-20 14:54:50|1026|1025.8|1026.4|1026|1026.4|1026.2|1025.8|1025.4|5208
1632149700000|2021-09-20 14:55:00|1026.2|1025.8|1025.6|1025.2|1026.2|1025.8|1025.4|1025|6836
1632149710000|2021-09-20 14:55:10|1025.4|1025|1024.8|1024.4|1025.4|1025|1024.8|1024.4|280
1632149720000|2021-09-20 14:55:20|1025|1024.6|1025|1024.4|1025.2|1024.8|1025|1024.4|2141
1632149730000|2021-09-20 14:55:30|1024.8|1024.2|1025|1024.6|1025|1024.6|1024.6|1024.2|0
1632149740000|2021-09-20 14:55:40|1025.2|1024.8|1024.8|1024.6|1025.2|1024.8|1024.8|1024.6|467
1632149750000|2021-09-20 14:55:50|1025|1024.8|1025|1024.6|1025.2|1024.8|1024.8|1024.6|1423
1632149760000|2021-09-20 14:56:00|1025.2|1024.8|1025|1024.6|1025.2|1024.8|1025|1024.6|0
1632149770000|2021-09-20 14:56:10|1025.2|1024.8|1025|1024.6|1025.2|1025|1024.8|1024.6|1319
1632149780000|2021-09-20 14:56:20|1024.8|1024.4|1024.6|1024.2|1024.8|1024.6|1024.2|1024|8661
1632149790000|2021-09-20 14:56:30|1024.4||1024.4||1024.6||1024.4||734
1632149800000|2021-09-20 14:56:40|1024.6|1024|1024.4|1024|1024.6|1024.2|1024.4|1024|3843
1632149810000|2021-09-20 14:56:50|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.4|1024.2|0
1632149820000|2021-09-20 14:57:00|1024.4|1024|1024|1023.6|1024.6|1024.2|1023.8|1023.4|7696
1632149830000|2021-09-20 14:57:10|1023.8|1023.4|1024|1023.6|1024|1023.8|1023.8|1023.4|101
1632149840000|2021-09-20 14:57:20|1024.2|1023.8|1024.2|1023.8|1024.2|1024|1024|1023.6|3342
1632149850000|2021-09-20 14:57:30|1024|1024|1023.4|1023|1024.2|1024|1023.2|1023|22330
1632149860000|2021-09-20 14:57:40|1023.6|1023.2|1023.4|1023.2|1024|1023.6|1023.4|1023.2|2718
1632149870000|2021-09-20 14:57:50|1023.6|1023.4|1023.8|1023.6|1023.8|1023.6|1023.4|1023.4|819
1632149880000|2021-09-20 14:58:00|1023.6|1023.4|1023.8|1023.4|1023.8|1023.6|1023.6|1023.4|1736
1632149890000|2021-09-20 14:58:10|1023.6|1023.2|1023.8|1023.6|1023.8|1023.6|1023.4|1023.2|4137
1632149900000|2021-09-20 14:58:20|1024|1023.8|1023.8|1023.4|1024.2|1023.8|1023.6|1023.2|8592
1632149910000|2021-09-20 14:58:30|1023.6|1023.6|1024.2|1023.8|1024.2|1023.8|1023.6|1023.4|260
1632149920000|2021-09-20 14:58:40|1024|1023.6|1024|1023.6|1024.2|1023.6|1023.6|1023.2|158
1632149930000|2021-09-20 14:58:50|1023.8|1023.4|1023.6|1023.2|1024|1023.4|1023.6|1023.2|1361
1632149940000|2021-09-20 14:59:00|1023.8|1023.4|1023.6|1023.2|1023.8|1023.6|1023.4|1023.2|9701
1632149950000|2021-09-20 14:59:10|1023.4||1023.6||1023.6||1023.4||0
1632149960000|2021-09-20 14:59:20||1023.4||1023.4||1023.4||1023.2|700
1632149970000|2021-09-20 14:59:30|1023.8|1023.2|1024|1023.8|1024.2|1023.8|1023.8|1023.2|3728
1632149980000|2021-09-20 14:59:40|1023.8|1023.6|1024|1023.8|1024|1023.8|1023.8|1023.6|2386
1632149990000|2021-09-20 14:59:50|1023.8|1023.6|1023.8|1023.4|1024|1023.8|1023.8|1023.4|6856
1632150000000|2021-09-20 15:00:00|1023.6|1023.6|1023.6|1023.4|1023.8|1023.6|1023.4|1023|6973
1632150010000|2021-09-20 15:00:10|1023.4|1023.2|1022.8|1022.4|1023.6|1023.2|1022.8|1022.4|6530
1632150020000|2021-09-20 15:00:20|1023|1022.6|1023|1022.4|1023|1022.6|1022.8|1022.2|899
1632150030000|2021-09-20 15:00:30|1022.8|1022.6|1022.6|1022.2|1022.8|1022.6|1022.4|1022|0
1632150040000|2021-09-20 15:00:40|1022.4|1022|1022.4|1022|1022.6|1022|1022|1021.6|2579
1632150050000|2021-09-20 15:00:50|1022.6|1022.2|1023|1022.6|1023|1022.6|1022.2|1021.8|1066
1632150060000|2021-09-20 15:01:00|1022.8|1022.4|1023.2|1022.8|1023.4|1023|1022.8|1022.4|4146
1632150070000|2021-09-20 15:01:10|1023|1022.6|1023.2|1022.8|1023.2|1022.8|1022.8|1022.4|879
1632150080000|2021-09-20 15:01:20|1023.4|1023|1023.4|1023|1023.4|1023|1023.2|1022.8|1077
1632150090000|2021-09-20 15:01:30|1023.2|1023.2|1023.4|1023|1023.6|1023.2|1023.2|1023|1375
1632150100000|2021-09-20 15:01:40|1023.2|1023.2|1022.4|1022|1023.4|1023.2|1022.4|1022|5762
1632150110000|2021-09-20 15:01:50|1022.6|1022.2|1022.4|1022|1022.6|1022.4|1022|1021.6|4196
1632150120000|2021-09-20 15:02:00|1022.2|1022.2|1022.6|1022.4|1022.6|1022.4|1022.2|1022.2|3355
1632150130000|2021-09-20 15:02:10|1022.8|1022.2|1023.2|1023|1023.2|1023|1022.8|1022.2|9154
1632150140000|2021-09-20 15:02:20|1023|1022.8|1022.8|1022.4|1023.2|1023|1022.6|1022.2|11842
1632150150000|2021-09-20 15:02:30|1022.6|1022.2|1022.6|1022.2|1022.8|1022.6|1022.6|1022.2|0
1632150160000|2021-09-20 15:02:40|1022.8|1022.4|1022.8|1022.6|1022.8|1022.6|1022.6|1022.2|255
1632150170000|2021-09-20 15:02:50|1023|1022.8|1023.4|1023|1023.4|1023|1022.8|1022.6|3955
1632150180000|2021-09-20 15:03:00|1023.2|1022.8|1023.4|1023|1023.6|1023.2|1023.2|1022.8|1352
1632150190000|2021-09-20 15:03:10|1023.6|1023.2|1023.2|1022.8|1023.6|1023.2|1023.2|1022.8|4815
1632150200000|2021-09-20 15:03:20|1023.4|1023|1023.4|1023|1023.6|1023.2|1023.4|1023|5649
1632150210000|2021-09-20 15:03:30|1023.2|1022.8|1023|1022.4|1023.2|1022.8|1023|1022.4|3039
1632150220000|2021-09-20 15:03:40|1022.8|1022.6|1022.8|1022.6|1023|1022.8|1022.8|1022.4|7635
1632150230000|2021-09-20 15:03:50|1023|1022.8|1024|1023.6|1024|1023.8|1023|1022.8|36605
1632150240000|2021-09-20 15:04:00|1024.2|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.6|932
1632150250000|2021-09-20 15:04:10|1024.6|1024.2|1025|1024.6|1025.2|1024.8|1024.4|1024|366
1632150260000|2021-09-20 15:04:20|1024.8|1024.4|1025.8|1025.4|1025.8|1025.4|1024.6|1024.4|4524
1632150270000|2021-09-20 15:04:30|1026|1025.6|1025.6|1025.2|1026|1025.6|1025.4|1025|32086
1632150280000|2021-09-20 15:04:40|1025.4|1025|1025.2|1024.8|1025.4|1025|1025|1024.6|10440
1632150290000|2021-09-20 15:04:50|1025|1024.6|1025.4|1025|1025.4|1025.2|1025|1024.6|6909
1632150300000|2021-09-20 15:05:00|1025|1024.8|1025.6|1025.2|1025.8|1025.4|1025|1024.8|15604
1632150310000|2021-09-20 15:05:10|1025.8|1025.4|1026.2|1026|1026.4|1026.2|1025.6|1025.4|10749
1632150320000|2021-09-20 15:05:20|1026.4|1026.2|1026.6|1026.2|1026.8|1026.2|1026.2|1026|220
1632150330000|2021-09-20 15:05:30|1026.8|1026.4|1026.4|1026|1027|1026.4|1026.2|1025.8|5022
1632150340000|2021-09-20 15:05:40|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1025.8|1025.4|3879
1632150350000|2021-09-20 15:05:50|1026|1025.6|1026|1025.6|1026|1025.6|1025.6|1025.4|824
1632150360000|2021-09-20 15:06:00|1025.8|1025.8|1026|1025.6|1026|1025.8|1025.8|1025.6|5000
1632150370000|2021-09-20 15:06:10|1026.2|1025.8|1026.2|1026|1026.2|1026|1026.2|1025.8|967
1632150380000|2021-09-20 15:06:20||1025.8||1025.8||1025.8||1025.8|1593
1632150390000|2021-09-20 15:06:30|1026|1025.6|1025.8|1025.6|1026|1025.8|1025.8|1025.4|5069
1632150400000|2021-09-20 15:06:40|1025.6|1025.4|1025.6|1025.2|1025.8|1025.4|1025.4|1025|10142
1632150410000|2021-09-20 15:06:50|1025.8|1025.4|1025.8|1025.6|1025.8|1025.6|1025.8|1025.4|124
1632150420000|2021-09-20 15:07:00|1026|1025.4|1026.6|1026.2|1026.8|1026.2|1026|1025.4|3901
1632150430000|2021-09-20 15:07:10|1026.4|1026|1026.2|1026|1026.6|1026.2|1026.2|1026|2841
1632150440000|2021-09-20 15:07:20|1026.4|1026.2|1026.4|1026|1026.6|1026.2|1026.4|1026|2281
1632150450000|2021-09-20 15:07:30|1026.2|1025.8|1026.2|1025.8|1026.2|1026|1026|1025.6|5349
1632150460000|2021-09-20 15:07:40||1026||1025.8||1026||1025.8|0
1632150470000|2021-09-20 15:07:50|1026.4|1026|1026.4|1026.2|1026.6|1026.2|1026.4|1025.8|2940
1632150480000|2021-09-20 15:08:00|1026.2|1026|1025.8|1025.4|1026.2|1026|1025.6|1025.2|12782
1632150490000|2021-09-20 15:08:10|1026|1025.6|1025.6|1025.4|1026|1025.6|1025.6|1025.4|1728
1632150500000|2021-09-20 15:08:20||1025.2||1025.2||1025.4||1025.2|2326
1632150510000|2021-09-20 15:08:30|1025.4|1025|1025.4|1025|1025.6|1025.2|1025.4|1025|3663
1632150520000|2021-09-20 15:08:40|1025.6|1025.2|1025.4|1025|1025.6|1025.4|1025.4|1025|3601
1632150530000|2021-09-20 15:08:50|1025.2|1024.8|1025|1024.8|1025.4|1025|1025|1024.6|2035
1632150540000|2021-09-20 15:09:00|1024.8|1024.6|1024.8|1024.4|1025|1024.6|1024.6|1024.2|538
1632150550000|2021-09-20 15:09:10|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.4|1024.2|757
1632150570000|2021-09-20 15:09:30|1024.4|1024|1024.2|1023.8|1024.4|1024|1024|1023.6|1490
1632150580000|2021-09-20 15:09:40|1024||1024.2||1024.2||1024||232
1632150590000|2021-09-20 15:09:50|1023.8|1023.6|1024|1023.6|1024.2|1024|1023.8|1023.4|5960
1632150600000|2021-09-20 15:10:00|1023.8|1023.4|1024|1023.8|1024|1023.8|1023.6|1023.4|11015
1632150610000|2021-09-20 15:10:10|1024.2|1023.6|1024.2|1023.8|1024.4|1024|1024.2|1023.6|5385
1632150620000|2021-09-20 15:10:20|1024.4|1024.2|1024.4|1024|1024.4|1024.2|1024.2|1023.8|3788
1632150630000|2021-09-20 15:10:30|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1023.8|1023.6|8313
1632150640000|2021-09-20 15:10:40|1023.8|1023.8|1023.8|1023.6|1023.8|1023.8|1023.8|1023.4|1925
1632150650000|2021-09-20 15:10:50|1023.6|1023.4|1023.8|1023.4|1023.8|1023.6|1023.6|1023.4|5171
1632150660000|2021-09-20 15:11:00||1023.6||1023.6||1023.6||1023.4|0
1632150670000|2021-09-20 15:11:10|1023.6|1023.4|1023.6|1023.4|1023.6|1023.4|1023.6|1023.4|0
1632150680000|2021-09-20 15:11:20|1023.4|1023.2|1023.2|1023|1023.4|1023.2|1023.2|1023|2381
1632150690000|2021-09-20 15:11:30|1023.4|1022.8|1023|1022.8|1023.4|1022.8|1023|1022.6|3361
1632150700000|2021-09-20 15:11:40|1023.2|1022.6|1023.2|1022.8|1023.2|1023|1023.2|1022.6|7026
1632150710000|2021-09-20 15:11:50|1023.4|1023|1023|1022.8|1023.6|1023.2|1023|1022.8|3582
1632150720000|2021-09-20 15:12:00|1022.8|1022.6|1023|1022.8|1023|1022.8|1022.8|1022.6|4882
1632150740000|2021-09-20 15:12:20|1022.8|1022.6|1023|1022.8|1023|1022.8|1022.8|1022.6|6927
1632150750000|2021-09-20 15:12:30|1023.2|1023|1023.2|1023|1023.6|1023.2|1023.2|1022.8|4171
1632150760000|2021-09-20 15:12:40|1023.4|1023.2|1023.4|1023.2|1023.4|1023.2|1023.4|1023|0
1632150770000|2021-09-20 15:12:50|1023.6|1023.4|1023.6|1023.2|1023.6|1023.4|1023.6|1023.2|376
1632150780000|2021-09-20 15:13:00|1023.8|1023.4|1024|1023.6|1024|1023.6|1023.8|1023.2|500
1632150790000|2021-09-20 15:13:10|1024.2|1023.8|1024.2|1024|1024.4|1024|1024.2|1023.8|2100
1632150800000|2021-09-20 15:13:20|1024.4|1024.2|1024.8|1024.4|1024.8|1024.4|1024.4|1024|624
1632150810000|2021-09-20 15:13:30|1024.6|1024.2|1024|1023.6|1024.6|1024.2|1023.8|1023.4|27927
1632150820000|2021-09-20 15:13:40|1023.8|1023.8|1024.2|1023.8|1024.4|1024|1023.8|1023.6|8218
1632150830000|2021-09-20 15:13:50|1024.4|1024|1024.4|1024|1024.6|1024.2|1024.4|1024|40
1632150840000|2021-09-20 15:14:00|1024.6|1024.2|1025.2|1024.8|1025.4|1024.8|1024.6|1024.2|7986
1632150850000|2021-09-20 15:14:10|1025|1025|1025|1024.6|1025|1025|1024.8|1024.6|3681
1632150860000|2021-09-20 15:14:20|1024.8|1024.8|1024.6|1024.2|1025|1024.8|1024.4|1024|2049
1632150870000|2021-09-20 15:14:30|1024.4|1024|1025.2|1024.8|1025.2|1024.8|1024.4|1024|10000
1632150880000|2021-09-20 15:14:40|1025|1025|1025|1024.8|1025.2|1025|1025|1024.8|0
1632150890000|2021-09-20 15:14:50|1025.2||1025||1025.2||1025||1950
1632150900000|2021-09-20 15:15:00||1024.4||1024.4||1024.4||1024.4|3079
1632150910000|2021-09-20 15:15:10|1024.8|1024.2|1025|1024.4|1025|1024.4|1024.8|1024.2|0
1632150920000|2021-09-20 15:15:20|1024.8|1024.2|1024.2|1023.8|1024.8|1024.2|1024.2|1023.8|4267
1632150930000|2021-09-20 15:15:30|1024|1023.6|1023.8|1023.2|1024|1023.6|1023.8|1023|5687
1632150940000|2021-09-20 15:15:40|1023.6|1023|1023|1022.6|1023.6|1023|1023|1022.6|3726
1632150950000|2021-09-20 15:15:50|1023.2|1022.8|1023.2|1022.6|1023.2|1022.8|1023.2|1022.6|0
1632150960000|2021-09-20 15:16:00|1023.4|1023|1023.4|1023|1023.4|1023|1023.4|1023|431
1632150970000|2021-09-20 15:16:10|1023.8|1023.2|1023.4|1023|1023.8|1023.4|1023.4|1023|1094
1632150980000|2021-09-20 15:16:20|||||||||1114
1632150990000|2021-09-20 15:16:30|1023|1022.6|1023.2|1022.6|1023.2|1022.6|1023|1022.4|5175
1632151000000|2021-09-20 15:16:40|1023|1022.4|1022.8|1022.4|1023|1022.4|1022.8|1022.4|470
1632151010000|2021-09-20 15:16:50|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.6|488
1632151020000|2021-09-20 15:17:00|1023.4|1022.8|1023.6|1023|1023.6|1023|1023.2|1022.8|1621
1632151030000|2021-09-20 15:17:10|1023.8|1023.2|1023.2|1022.6|1024|1023.6|1023.2|1022.6|6175
1632151040000|2021-09-20 15:17:20|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|1023.2|1022.8|2564
1632151050000|2021-09-20 15:17:30|1023.2|1023|1023.2|1022.8|1023.2|1023|1023.2|1022.8|5780
1632151060000|2021-09-20 15:17:40|1023.8|1023.2|1023.8|1023.2|1023.8|1023.4|1023.6|1023.2|2311
1632151070000|2021-09-20 15:17:50|1024.4|1023.8|1024|1023.4|1024.4|1023.8|1023.4|1023|5833
1632151080000|2021-09-20 15:18:00|1024.2|1023.6|1024.2|1023.6|1024.4|1023.6|1024.2|1023.6|329
1632151090000|2021-09-20 15:18:10|1023.8|1023.2|1023.8|1023|1023.8|1023.2|1023.8|1023|2715
1632151100000|2021-09-20 15:18:20|1024|1023.4|1023.8|1023.2|1024|1023.6|1023.8|1023.2|1167
1632151110000|2021-09-20 15:18:30||1023.4||1023.4||1023.4||1023.4|0
1632151120000|2021-09-20 15:18:40|1024.2|1023.6|1023.8|1023.4|1024.2|1023.6|1023.8|1023.4|2372
1632151130000|2021-09-20 15:18:50|1023.4|1023|1023.8|1023.2|1023.8|1023.2|1023.4|1023|1241
1632151140000|2021-09-20 15:19:00||1023.4||1023.2||1023.4||1023.2|15
1632151150000|2021-09-20 15:19:10|1023.6|1023|1024|1023.4|1024|1023.4|1023.6|1023|5929
1632151160000|2021-09-20 15:19:20|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|2324
1632151170000|2021-09-20 15:19:30|1023.8|1023.4|1024.4|1023.8|1024.4|1023.8|1023.8|1023.4|4232
1632151180000|2021-09-20 15:19:40|1024|1023.6|1024|1023.4|1024|1023.6|1024|1023.4|0
1632151190000|2021-09-20 15:19:50|1024.2|1023.6|1024|1023.6|1024.4|1023.8|1023.8|1023.4|486
1632151200000|2021-09-20 15:20:00|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.2|437
1632151210000|2021-09-20 15:20:10|1024|1023.6|1024|1023.4|1024.2|1023.6|1024|1023.4|2194
1632151220000|2021-09-20 15:20:20|1023.8|1023.6|1024|1023.4|1024|1023.6|1023.8|1023.4|0
1632151240000|2021-09-20 15:20:40|1024.2|1023.2|1023.8|1023.2|1024.2|1023.2|1023.8|1023.2|1222
1632151250000|2021-09-20 15:20:50|1024.2|1023.6|1024|1023.6|1024.2|1023.6|1024|1023.6|4910
1632151260000|2021-09-20 15:21:00|1024.2|1023.8|1024.2|1023.6|1024.4|1023.8|1024.2|1023.6|2836
1632151270000|2021-09-20 15:21:10|1024.4|1023.8|1024.6|1024.2|1024.6|1024.2|1024.4|1023.6|3844
1632151280000|2021-09-20 15:21:20|1024.8|1023.8|1024.8|1024.2|1024.8|1024.4|1024.6|1023.8|1227
1632151290000|2021-09-20 15:21:30|1024.6|1024|1024.4|1023.8|1024.6|1024|1024.4|1023.8|1943
1632151300000|2021-09-20 15:21:40|1024|1023.6|1024|1023.4|1024|1023.6|1024|1023.4|100
1632151310000|2021-09-20 15:21:50|1023.8|1023.6|1024|1023.4|1024|1023.6|1023.8|1023.2|0
1632151320000|2021-09-20 15:22:00|1023.8|1023.2|1023.8|1023.2|1023.8|1023.2|1023.8|1023.2|0
1632151330000|2021-09-20 15:22:10|1024|1023.4|1024|1023.4|1024|1023.4|1024|1023.4|3415
1632151340000|2021-09-20 15:22:20|1023.8|1023.2|1023.8|1023.2|1023.8|1023.4|1023.8|1023.2|1946
1632151350000|2021-09-20 15:22:30||1023.4||1023.4||1023.4||1023.4|0
1632151360000|2021-09-20 15:22:40|1024|1023.2|1024|1023.6|1024|1023.6|1024|1023.2|2961
1632151370000|2021-09-20 15:22:50|1024.2|1023.8|1024.2|1023.6|1024.4|1024|1024.2|1023.6|129
1632151380000|2021-09-20 15:23:00|1024|1023.4|1024|1023.4|1024|1023.4|1023.6|1023.2|1222
1632151390000|2021-09-20 15:23:10|1024.2|1023.6|1024.2|1023.6|1024.4|1023.8|1023.8|1023.2|106
1632151400000|2021-09-20 15:23:20|||||||||1318
1632151410000|2021-09-20 15:23:30|1024|1023.4|1024.2|1023.6|1024.2|1023.6|1024|1023.4|336
1632151420000|2021-09-20 15:23:40|1024.4|1023.8|1024|1023.4|1024.6|1024|1024|1023.4|2271
1632151430000|2021-09-20 15:23:50|||||||||853
1632151440000|2021-09-20 15:24:00|||||||||715
1632151450000|2021-09-20 15:24:10|1024.2|1023.6|1024|1023.6|1024.2|1023.6|1024|1023.4|1541
1632151460000|2021-09-20 15:24:20||1023.4||1023.4||1023.4||1023.4|180
1632151470000|2021-09-20 15:24:30||1023.6||1023.4||1023.6||1023.4|0
1632151480000|2021-09-20 15:24:40|1023.8|1023.6|1024|1023.6|1024|1023.6|1023.8|1023.6|1755
1632151490000|2021-09-20 15:24:50|1024.2|1023.8|1024|1023.4|1024.2|1023.8|1024|1023.4|3363
1632151500000|2021-09-20 15:25:00|1023.8|1023.6|1024|1023.4|1024|1023.6|1023.8|1023.2|1890
1632151510000|2021-09-20 15:25:10||1023.6||1023.4||1023.6||1023.4|0
1632151520000|2021-09-20 15:25:20||1023.6||1023.6||1023.6||1023.6|0
1632151530000|2021-09-20 15:25:30|1024.2|1023.8|1024.4|1023.8|1024.4|1023.8|1024|1023.8|2940
1632151540000|2021-09-20 15:25:40|1024.6|1024.2|1024.8|1024.2|1025|1024.4|1024.6|1024.2|4329
1632151550000|2021-09-20 15:25:50|1025||1024.8||1025||1024.8||3802
1632151560000|2021-09-20 15:26:00|1024.6|1024|1024|1023.4|1024.6|1024|1024|1023.4|6969
1632151570000|2021-09-20 15:26:10|1024.2|1023.6|1024.2|1023.6|1024.4|1023.6|1024.2|1023.6|2024
1632151590000|2021-09-20 15:26:30||1023.8||1023.8||1023.8||1023.8|300
1632151600000|2021-09-20 15:26:40|1024.4|1024|1024.2|1023.6|1024.4|1024|1024.2|1023.6|200
1632151610000|2021-09-20 15:26:50|1023.8|1023.4|1023.8|1023.2|1023.8|1023.4|1023.8|1023.2|2416
1632151620000|2021-09-20 15:27:00|1023.6|1023|1023.4|1023|1023.6|1023|1023.4|1023|39
1632151630000|2021-09-20 15:27:10||1022.8||1023||1023||1022.8|1026
1632151640000|2021-09-20 15:27:20|1023.2|1022.8|1023.4|1022.8|1023.4|1022.8|1023.2|1022.8|11685
1632151650000|2021-09-20 15:27:30|1023.2|1023|1023.2|1022.8|1023.2|1023|1023.2|1022.6|678
1632151660000|2021-09-20 15:27:40||1022.6||1022.6||1022.6||1022.6|0
1632151670000|2021-09-20 15:27:50|1023|1022.4|1022.8|1022.4|1023|1022.6|1022.8|1022.4|1325
1632151680000|2021-09-20 15:28:00||1022.2||1022.2||1022.2||1022.2|2102
1632151690000|2021-09-20 15:28:10||1022.4||1022.2||1022.4||1022.2|0
1632151700000|2021-09-20 15:28:20|1022.6||1022.6||1022.6||1022.6||100
1632151710000|2021-09-20 15:28:30|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|4700
1632151730000|2021-09-20 15:28:50|1022.4|1021.6|1022|1021.6|1022.4|1021.6|1022|1021.6|6385
1632151740000|2021-09-20 15:29:00|1021.6|1021.4|1021.6|1021.2|1021.6|1021.4|1021.6|1021.2|1279
1632151750000|2021-09-20 15:29:10|1021.8|1021|1022|1021.4|1022|1021.4|1021.8|1021|990
1632151760000|2021-09-20 15:29:20|1021.8|1021.2|1022|1021.4|1022|1021.4|1021.8|1021.2|6362
1632151770000|2021-09-20 15:29:30|1021.6|1021.6|1021.6|1021|1021.6|1021.6|1021.6|1021|3224
1632151780000|2021-09-20 15:29:40|1021.8|1021.2|1022|1021.4|1022|1021.4|1021.8|1021.2|4475
1632151790000|2021-09-20 15:29:50|1021.8|1021.2|1023|1022.4|1023.2|1022.6|1021.8|1021.2|4725
1632207620000|2021-09-21 07:00:20|1033.2|1030|1037.6|1036.2|1037.8|1036.4|1031.6|1030|0
1632207630000|2021-09-21 07:00:30|1038|1036.4|1038.6|1037.4|1040|1038.6|1037.6|1036.4|0
1632207640000|2021-09-21 07:00:40|1038.4|1037|1037.2|1036|1038.4|1037.6|1036.2|1035.6|0
1632207650000|2021-09-21 07:00:50|1037.6|1037.2|1036.8|1035.8|1037.6|1037.2|1036.6|1035|0
1632207660000|2021-09-21 07:01:00|1036.6|1035.4|1037.4|1036.4|1038|1037|1036.2|1035|0
1632207670000|2021-09-21 07:01:10|1037.2|1036.2|1036.6|1035.4|1037.4|1036.2|1036|1035.2|0
1632207680000|2021-09-21 07:01:20|1036.2|1034.8|1035.8|1035|1036.4|1035|1035|1034.2|0
1632207690000|2021-09-21 07:01:30|1035.6|1034.8|1037.2|1036.2|1037.6|1037|1035.2|1034.4|0
1632207700000|2021-09-21 07:01:40|1037.4|1036.4|1035.6|1034.8|1038|1037|1035.2|1034.6|0
1632207710000|2021-09-21 07:01:50|1035.8|1034.4|1036|1035.2|1036.2|1035.2|1034.8|1033.8|0
1632207720000|2021-09-21 07:02:00|1035.8|1035.4|1036.4|1035.4|1037|1035.8|1035.6|1034.6|0
1632207730000|2021-09-21 07:02:10|1036.2|1035|1036.2|1034.8|1036.4|1036|1035.8|1034.6|0
1632207740000|2021-09-21 07:02:20|1036.4|1035|1036.2|1035.2|1036.4|1036.2|1036|1035|0
1632207750000|2021-09-21 07:02:30|1036|1035|1037|1036.6|1037.6|1037|1035.8|1035|0
1632207760000|2021-09-21 07:02:40|1037.2|1036.2|1037.4|1037|1039|1037.8|1036.2|1035.2|0
1632207770000|2021-09-21 07:02:50|1037.2|1036.8|1037|1036.6|1037.6|1037|1036.8|1036.6|0
1632207780000|2021-09-21 07:03:00|1036.8|1036.2|1037.2|1036.4|1037.2|1036.4|1036.2|1035.8|0
1632207790000|2021-09-21 07:03:10|1037|1036.2|1036.4|1036|1037|1036.2|1036.4|1035.8|0
1632207800000|2021-09-21 07:03:20|1036.6|1035.8|1036.6|1035.8|1037.2|1036.6|1036.6|1035.8|0
1632207810000|2021-09-21 07:03:30|1036.8|1036|1037|1036.2|1037.4|1036.8|1036.6|1035.8|0
1632207820000|2021-09-21 07:03:40|1036.8|1035.8|1037.8|1037|1038|1037.4|1036.4|1035.8|0
1632207830000|2021-09-21 07:03:50|1038.2|1037.6|1038|1037.6|1038.6|1037.6|1038|1037|0
1632207840000|2021-09-21 07:04:00|1037.8|1037.2|1038|1037.6|1038.2|1037.6|1037.6|1037|0
1632207850000|2021-09-21 07:04:10|1037.8|1037.2|1038|1037|1038.2|1037.8|1037.6|1036.8|0
1632207860000|2021-09-21 07:04:20|1037.8|1037.2|1035.8|1035.2|1037.8|1037.2|1035.8|1035|0
1632207870000|2021-09-21 07:04:30|1035.6|1034.8|1036.8|1035.8|1036.8|1035.8|1035|1034|0
1632207880000|2021-09-21 07:04:40|1036.6|1035.6|1035.4|1034.4|1036.6|1035.6|1035.2|1034.4|0
1632207890000|2021-09-21 07:04:50|1035.2|1034.6|1035.8|1034.8|1036|1035.4|1035.2|1034.6|0
1632207900000|2021-09-21 07:05:00|1035.6|1035|1035.8|1034.6|1035.8|1035|1034|1033|0
1632207910000|2021-09-21 07:05:10|1036|1034.8|1036.6|1035.6|1036.6|1035.8|1035.6|1034.8|0
1632207920000|2021-09-21 07:05:20|1036.4|1035.4|1035.4|1034.6|1036.6|1035.4|1035|1034.6|0
1632207930000|2021-09-21 07:05:30|1035.2|1034.4|1035.2|1034.6|1035.6|1034.6|1034.4|1033.6|0
1632207940000|2021-09-21 07:05:40|1035|1034.2|1035.8|1035|1036|1035|1034.8|1034|0
1632207950000|2021-09-21 07:05:50|1035.6|1034.8|1033.6|1032.8|1035.6|1034.8|1033.2|1032.4|0
1632207960000|2021-09-21 07:06:00|1032.8|1032.6|1034.4|1033.6|1034.6|1034|1032.8|1032|0
1632207970000|2021-09-21 07:06:10|1033.6|1033.4|1032.6|1031.8|1034.4|1033.6|1032.4|1031.8|0
1632207980000|2021-09-21 07:06:20|1032.8|1032|1032.8|1032|1033.2|1032.6|1032.8|1032|0
1632207990000|2021-09-21 07:06:30|1032.6|1031.8|1031.8|1031.2|1032.6|1032|1031.6|1030.6|0
1632208000000|2021-09-21 07:06:40|1031.6|1031|1032.6|1031.8|1033.2|1032.2|1031.6|1030.8|0
1632208010000|2021-09-21 07:06:50|1032.4|1031.6|1031.8|1031.2|1032.4|1031.6|1031.4|1030.4|250
1632208020000|2021-09-21 07:07:00|1031.6|1031|1030.6|1030|1031.8|1031.2|1030.6|1030|200
1632208030000|2021-09-21 07:07:10|1030.4|1029.8|1031|1030.2|1031|1030.4|1030.4|1029.4|1226
1632208040000|2021-09-21 07:07:20|1030.8|1030.4|1031|1030.2|1031|1030.6|1030.6|1029.8|0
1632208050000|2021-09-21 07:07:30|1031.2|1030.4|1030.8|1030.4|1031.2|1030.8|1030.8|1030.2|784
1632208060000|2021-09-21 07:07:40|1030.6|1030.2|1030.6|1030|1030.8|1030.4|1030.6|1030|203
1632208070000|2021-09-21 07:07:50|1030.4|1029.8|1030|1029.4|1030.4|1030|1030|1029.2|533
1632208080000|2021-09-21 07:08:00|1030.2|1029.6|1030.4|1030.2|1031.6|1030.6|1030.2|1029.6|19934
1632208090000|2021-09-21 07:08:10|1030.6|1030.4|1031.6|1031|1031.8|1031.2|1030.6|1030.4|2062
1632208100000|2021-09-21 07:08:20|1031.8|1031.2|1030.6|1030.2|1032|1031.4|1030.6|1030|15946
1632208110000|2021-09-21 07:08:30|1030.4|1030|1030.4|1030|1030.8|1030.6|1030|1029.2|10939
1632208120000|2021-09-21 07:08:40|1030.6|1030.2|1030.8|1030|1031.2|1030.4|1030.4|1029.8|659
1632208130000|2021-09-21 07:08:50|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1029.8|0
1632208140000|2021-09-21 07:09:00|1030.2|1029.6|1030.6|1030|1030.6|1030|1029.8|1029.2|1324
1632208150000|2021-09-21 07:09:10|1030.4|1029.8|1029.8|1029.4|1030.6|1030|1029.8|1029.4|1257
1632208160000|2021-09-21 07:09:20|1029.6|1029.2|1029.2|1028.8|1029.8|1029.4|1029.2|1028.4|44433
1632208170000|2021-09-21 07:09:30|1029.4|1029|1029.6|1029.2|1030.6|1030.2|1029.2|1028.6|20312
1632208180000|2021-09-21 07:09:40|1029.8|1029.4|1030.2|1030|1030.6|1030|1029.6|1029.2|12685
1632208190000|2021-09-21 07:09:50|1030|1029.8|1030.2|1029.8|1030.2|1029.8|1029.8|1029.2|3053
1632208200000|2021-09-21 07:10:00|1030.4|1030|1031.4|1030.8|1031.6|1031|1030.4|1029.8|2488
1632208210000|2021-09-21 07:10:10|1031.2|1030.6|1031.6|1030.8|1031.6|1031|1031.2|1030.6|391
1632208220000|2021-09-21 07:10:20|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1030.8|0
1632208230000|2021-09-21 07:10:30|1031.8|1031.4|1031.8|1031.2|1032|1031.6|1031.4|1030.8|6107
1632208240000|2021-09-21 07:10:40|1031.6|1031|1031.6|1031|1032.2|1031.6|1031.6|1031|486
1632208250000|2021-09-21 07:10:50|1031.8|1031.2|1032.2|1031.6|1032.2|1031.8|1031.6|1031.2|356
1632208260000|2021-09-21 07:11:00|1032|1031.4|1031.4|1030.8|1032.2|1031.4|1030.4|1030|10680
1632208270000|2021-09-21 07:11:10|1031.2|1031|1030.2|1029.6|1031.8|1031.2|1030.2|1029.6|10908
1632208280000|2021-09-21 07:11:20|1030|1029.8|1030.6|1030|1030.6|1030|1030|1029.4|300
1632208290000|2021-09-21 07:11:30|1030.4|1029.8|1031|1030.6|1031.4|1030.6|1030.4|1029.8|308
1632208300000|2021-09-21 07:11:40|1031.2|1030.8|1031.8|1031.4|1032|1031.6|1031.2|1030.8|7595
1632208310000|2021-09-21 07:11:50|1032|1031.6|1031.8|1031.2|1032.2|1032|1031.8|1031.2|1671
1632208320000|2021-09-21 07:12:00|1032|1031.4|1032|1031.6|1032.2|1031.8|1031.4|1031|1832
1632208330000|2021-09-21 07:12:10|1031.8|1031.4|1031.4|1030.8|1032|1031.6|1031.4|1030.8|1699
1632208340000|2021-09-21 07:12:20|1031.6|1031|1031.6|1031.2|1031.8|1031.4|1030.8|1030.2|5583
1632208350000|2021-09-21 07:12:30|1031.4|1031|1031.8|1031.2|1031.8|1031.2|1031.4|1030.8|0
1632208360000|2021-09-21 07:12:40|1032|1031.4|1032|1031.6|1032.2|1032|1032|1031.2|2230
1632208370000|2021-09-21 07:12:50|1031.8|1031.4|1031.6|1031|1031.8|1031.4|1031.4|1030.8|2222
1632208380000|2021-09-21 07:13:00|1031.8|1031.2|1032|1031.6|1032|1031.6|1031.4|1031|6492
1632208390000|2021-09-21 07:13:10|1032.2|1031.8|1032|1031.6|1032.2|1032|1032|1031.6|2369
1632208400000|2021-09-21 07:13:20|1032.2|1031.4|1031.6|1031|1032.2|1031.4|1031.6|1031|1107
1632208410000|2021-09-21 07:13:30|1031.8|1031.2|1031.8|1031.2|1032|1031.4|1031.8|1031.2|0
1632208420000|2021-09-21 07:13:40|1031.6|1031.4|1031.6|1031.2|1031.8|1031.4|1031.4|1031|1759
1632208430000|2021-09-21 07:13:50|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|0
1632208440000|2021-09-21 07:14:00|1031.4|1031|1031.2|1030.6|1031.8|1031.4|1030.8|1030.4|11218
1632208450000|2021-09-21 07:14:10|1031|1030.8|1031.6|1031|1031.6|1031.2|1030.8|1030.4|3102
1632208460000|2021-09-21 07:14:20|1031.4|1030.8|1030.8|1030.2|1031.4|1030.8|1030.6|1030.2|3869
1632208470000|2021-09-21 07:14:30|1031|1030.4|1031|1030.6|1031.2|1030.6|1030.8|1030.4|0
1632208480000|2021-09-21 07:14:40|1030.8|1030.4|1030.8|1030.4|1031.2|1031|1030.4|1030|9824
1632208490000|2021-09-21 07:14:50|1030.6|1030.2|1031.2|1030.6|1031.4|1030.8|1030.6|1030|1511
1632208500000|2021-09-21 07:15:00|1031|1030.8|1030.4|1029.8|1031|1030.8|1029.6|1029.2|7324
1632208510000|2021-09-21 07:15:10|1030.2|1030|1029.6|1029.2|1030.4|1030|1029.2|1028.6|4956
1632208520000|2021-09-21 07:15:20|1029.8|1029.4|1029.6|1029|1030|1029.6|1029.6|1029|0
1632208530000|2021-09-21 07:15:30|1029.4|1028.8|1029.2|1028.4|1029.4|1028.8|1028.8|1028.4|2800
1632208540000|2021-09-21 07:15:40|1029|1028.2|1028.8|1028.4|1029|1028.6|1028.4|1028|9601
1632208550000|2021-09-21 07:15:50|1029|1028.2|1029.2|1028.6|1029.2|1028.6|1028.6|1028.2|3893
1632208560000|2021-09-21 07:16:00|1029|1028.4|1028.8|1028.4|1029|1028.6|1028.6|1028|1512
1632208570000|2021-09-21 07:16:10|1028.6|1028.6|1028.6|1028.2|1028.8|1028.6|1028.4|1028.2|2232
1632208580000|2021-09-21 07:16:20|1028.4|1028|1027.2|1026.8|1028.4|1028|1027.2|1026.8|18906
1632208590000|2021-09-21 07:16:30|1028.2|1027|1028.2|1027.8|1028.4|1028|1027.6|1027|32339
1632208600000|2021-09-21 07:16:40|1028|1027.6|1027.6|1027.2|1028|1027.6|1027.6|1027|0
1632208610000|2021-09-21 07:16:50|1027.8|1027.4|1027.6|1027.2|1028.2|1028|1027.4|1027|2970
1632208620000|2021-09-21 07:17:00|1027.8|1027.4|1027.8|1027.2|1027.8|1027.4|1027.8|1027.2|0
1632208630000|2021-09-21 07:17:10|1028|1027.4|1028.4|1028|1028.4|1028|1028|1027.2|0
1632208640000|2021-09-21 07:17:20|1028.6|1028.2|1029.4|1029|1029.4|1029.2|1028.6|1028|3799
1632208650000|2021-09-21 07:17:30|1029.2|1029.2|1028.8|1028.6|1029.4|1029.2|1028.8|1028.6|1150
1632208660000|2021-09-21 07:17:40|1029|1028.4|1028.8|1028.2|1029|1028.4|1028.6|1028.2|861
1632208670000|2021-09-21 07:17:50|1029|1028|1029.4|1028.8|1029.6|1029.4|1028.8|1028|4234
1632208680000|2021-09-21 07:18:00|1029.2|1029|1029|1028.6|1029.2|1029|1028.8|1028.4|3454
1632208690000|2021-09-21 07:18:10|1029.2|1028.8|1029.8|1029.4|1029.8|1029.4|1029.2|1028.8|295
1632208700000|2021-09-21 07:18:20|1030.8|1029.6|1031.4|1030.8|1032|1031.8|1030.6|1029.6|45521
1632208710000|2021-09-21 07:18:30|1031.2|1031|1031|1030.6|1031.4|1031|1031|1030.6|3107
1632208720000|2021-09-21 07:18:40|1031.2|1030.8|1031|1030.6|1031.4|1031|1030.8|1030.4|1053
1632208730000|2021-09-21 07:18:50|1031.2|1030.4|1031|1030.6|1031.4|1030.8|1031|1030.4|0
1632208740000|2021-09-21 07:19:00|1030.8|1029.6|1029.4|1029|1030.8|1029.8|1029|1028.6|67594
1632208750000|2021-09-21 07:19:10|1029.2|1028.8|1029.4|1029|1029.4|1029|1029|1028.8|1093
1632208760000|2021-09-21 07:19:20|1029.2|1028.8|1029.8|1029.6|1029.8|1029.6|1029|1028.6|6670
1632208770000|2021-09-21 07:19:30|1030.2|1029.8|1030|1029.6|1030.6|1030|1030|1029.6|1059
1632208780000|2021-09-21 07:19:40|1030.2|1029.4|1029.8|1029.4|1030.2|1029.4|1029.8|1029.4|1245
1632208790000|2021-09-21 07:19:50|1030.4|1029.6|1030.6|1030.2|1030.8|1030.2|1030.2|1029.6|14997
1632208800000|2021-09-21 07:20:00|1030.8|1030|1029.4|1029|1030.8|1030.4|1029.4|1029|14129
1632208810000|2021-09-21 07:20:10|1029.6|1029.2|1030.6|1030.2|1030.6|1030.2|1029.6|1029|3863
1632208820000|2021-09-21 07:20:20|1030.8|1030.4|1031.4|1031|1031.4|1031|1030.6|1030.2|3789
1632208830000|2021-09-21 07:20:30|1031.2|1030.8|1031.4|1030.8|1031.6|1031.2|1030.8|1030.4|4433
1632208840000|2021-09-21 07:20:40|1031.2|1031|1031.4|1031|1031.4|1031.2|1031.2|1031|4988
1632208850000|2021-09-21 07:20:50|1031.2|1030.4|1031.4|1031|1031.4|1031|1030.8|1030.4|15541
1632208860000|2021-09-21 07:21:00|1031.2|1030.8|1032|1031.6|1032|1031.6|1031.2|1030.8|5607
1632208870000|2021-09-21 07:21:10|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.6|4523
1632208880000|2021-09-21 07:21:20|1032.4|1032|1031.2|1030.8|1032.6|1032.2|1031.2|1030.8|11589
1632208890000|2021-09-21 07:21:30|1031.4|1031|1031.2|1030.6|1031.4|1031.2|1031|1030.6|1859
1632208900000|2021-09-21 07:21:40|1031|1030.8|1030.4|1030|1031.2|1030.8|1030|1029.8|1997
1632208910000|2021-09-21 07:21:50|1030.2|1029.8|1031|1030.6|1031|1030.8|1029.8|1029.2|36663
1632208920000|2021-09-21 07:22:00|1030.8|1030.4|1030.6|1030.2|1031|1030.6|1030.6|1030.2|5257
1632208930000|2021-09-21 07:22:10|1030.8|1030.4|1030.8|1030.6|1030.8|1030.6|1030.8|1030.2|0
1632208940000|2021-09-21 07:22:20|1031|1030.8|1030.4|1029.8|1031|1030.8|1029.8|1029.4|20500
1632208950000|2021-09-21 07:22:30|1030.6|1030|1030.4|1030|1030.8|1030.2|1030.4|1030|819
1632208960000|2021-09-21 07:22:40|1030.2|1029.8|1029.4|1029|1030.2|1029.8|1029.2|1028.8|3392
1632208980000|2021-09-21 07:23:00|1029.2|1028.8|1029.2|1028.6|1029.4|1029|1028.4|1028|3964
1632208990000|2021-09-21 07:23:10|1029|1028.8|1029.4|1029|1029.4|1029|1029|1028.6|783
1632209000000|2021-09-21 07:23:20|1029.6|1029.2|1029.2|1028.6|1029.6|1029.4|1029|1028.6|4754
1632209010000|2021-09-21 07:23:30|1029|1028.8|1029.6|1029|1029.6|1029.4|1029|1028.6|3006
1632209020000|2021-09-21 07:23:40|1029.4|1028.8|1029.2|1028.8|1029.8|1029.4|1029|1028.6|14534
1632209030000|2021-09-21 07:23:50|1029.4|1029|1030|1029.4|1030|1029.6|1029.2|1028.8|1419
1632209040000|2021-09-21 07:24:00|1029.8|1029.6|1030|1029.4|1030.2|1029.8|1029.6|1029.4|602
1632209050000|2021-09-21 07:24:10|1029.8|1029.6|1030.2|1029.6|1030.2|1030|1029.6|1029.4|5014
1632209060000|2021-09-21 07:24:20|1030|1029.8|1029.6|1029|1030|1030|1029.4|1029|972
1632209070000|2021-09-21 07:24:30|1029.4||1029.6||1029.6||1029.4||0
1632209080000|2021-09-21 07:24:40|1029.4|1028.8|1028.8|1028.4|1029.4|1028.8|1028.6|1028.2|828
1632209090000|2021-09-21 07:24:50|1028.6|1028.2|1029|1028.4|1029|1028.4|1028.6|1028.2|100
1632209100000|2021-09-21 07:25:00|1028.8|1028.2|1028.6|1028.2|1029|1028.4|1028.2|1028|388
1632209110000|2021-09-21 07:25:10|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.2|1028|1238
1632209120000|2021-09-21 07:25:20|1028.4|1028|1028.6|1028|1028.6|1028.2|1028.2|1028|3904
1632209130000|2021-09-21 07:25:30|1028.4|1027.8|1028.2|1027.8|1028.6|1028|1028|1027.6|1426
1632209140000|2021-09-21 07:25:40|1028.4|1028|1027.6|1027.2|1028.4|1028|1027.4|1027|1050
1632209150000|2021-09-21 07:25:50|1027.8|1027.4|1027.6|1027|1027.8|1027.6|1027.6|1027|397
1632209160000|2021-09-21 07:26:00|1027.4|1027.2|1026.6|1026|1027.4|1027.2|1026.4|1026|12800
1632209170000|2021-09-21 07:26:10|1026.4|1026.2|1026.8|1026.4|1027|1026.6|1026.2|1026.2|3788
1632209180000|2021-09-21 07:26:20|1026.6|1026.2|1026.2|1026|1026.6|1026.2|1026.2|1026|1976
1632209190000|2021-09-21 07:26:30|1026.4|1026.4|1026.4|1026|1026.8|1026.4|1026.4|1026|3027
1632209200000|2021-09-21 07:26:40|1026.6|1026.2|1026.8|1026.2|1026.8|1026.6|1026.4|1026|630
1632209210000|2021-09-21 07:26:50|1026.6|1026|1026.6|1026|1026.6|1026.2|1026.2|1026|339
1632209220000|2021-09-21 07:27:00|1026.4|1026.2|1027.6|1027.2|1027.8|1027.4|1026.2|1026|4430
1632209230000|2021-09-21 07:27:10|1027.4|1027|1026.8|1026.2|1027.6|1027|1026.6|1026.2|0
1632209240000|2021-09-21 07:27:20|1027|1026|1027|1026.6|1027.2|1026.6|1026.8|1026|0
1632209250000|2021-09-21 07:27:30|1027.2|1026.8|1027.2|1026.8|1027.6|1027|1027.2|1026.8|1963
1632209260000|2021-09-21 07:27:40|1027.4|1026.6|1027.4|1027|1027.6|1027|1027|1026.6|301
1632209270000|2021-09-21 07:27:50|1027.2|1027.2|1027.2|1026.6|1027.4|1027.2|1027.2|1026.6|733
1632209280000|2021-09-21 07:28:00|1027.4|1026.8|1028|1027.6|1028|1027.8|1027.2|1026.6|407
1632209290000|2021-09-21 07:28:10||1027.8||1027.6||1027.8||1027.6|0
1632209300000|2021-09-21 07:28:20|1027.8|1027.8|1028|1027.4|1028|1027.8|1027.8|1027.4|0
1632209310000|2021-09-21 07:28:30|1028.2|1027.6|1028.4|1027.8|1028.4|1028|1028.2|1027.4|1932
1632209320000|2021-09-21 07:28:40|1028.2|1028|1028.2|1027.8|1028.4|1028|1028|1027.8|270
1632209330000|2021-09-21 07:28:50|1028.4|1028|1028.4|1028|1028.4|1028.2|1028.2|1028|1386
1632209340000|2021-09-21 07:29:00|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1027.6|1027.2|4883
1632209350000|2021-09-21 07:29:10|1027.8|1027.4|1028|1027.6|1028|1027.6|1027.8|1027.4|0
1632209360000|2021-09-21 07:29:20|1028.2|1027.8|1028.6|1028.2|1028.8|1028.4|1028.2|1027.8|714
1632209370000|2021-09-21 07:29:30|1028.4|1028|1028.6|1028.2|1028.6|1028.4|1028.2|1027.8|785
1632209380000|2021-09-21 07:29:40|1028.8|1028.4|1028.8|1028.4|1029|1028.6|1028.8|1028.2|302
1632209390000|2021-09-21 07:29:50|1029|1028.2|1029|1028.6|1029.2|1028.8|1029|1028.2|302
1632209400000|2021-09-21 07:30:00|1029.2|1028.8|1029.4|1029|1029.6|1029|1029|1028.6|2155
1632209410000|2021-09-21 07:30:10|1029.6|1029.4|1029.2|1028.8|1029.6|1029.4|1029.2|1028.8|3052
1632209420000|2021-09-21 07:30:20|1029.4|1029|1029.4|1029|1029.6|1029|1029.2|1028.8|0
1632209430000|2021-09-21 07:30:30|1029.6|1029.2|1029.4|1029|1030|1029.6|1029.4|1029|1551
1632209440000|2021-09-21 07:30:40|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|14
1632209450000|2021-09-21 07:30:50|1029.2|1028.8|1028.6|1028.4|1029.2|1028.8|1028.6|1028.4|1063
1632209460000|2021-09-21 07:31:00|1028.8|1028.6|1029.4|1028.8|1029.4|1029|1028.8|1028.6|4634
1632209470000|2021-09-21 07:31:10|1029.2|1028.6|1028.8|1028.4|1029.2|1029|1028.8|1028.4|5480
1632209480000|2021-09-21 07:31:20|1028.6|1028.2|1028.2|1027.8|1028.8|1028.2|1028.2|1027.8|1814
1632209490000|2021-09-21 07:31:30|1028.4|1028|1028.8|1028.4|1029|1028.6|1028.4|1028|526
1632209500000|2021-09-21 07:31:40|1029|1028.6|1028.2|1027.6|1029|1028.6|1028.2|1027.6|0
1632209510000|2021-09-21 07:31:50|1028|1027.4|1027.8|1027.6|1028|1027.6|1027.6|1027.2|289
1632209520000|2021-09-21 07:32:00|1027.6|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1027|7
1632209530000|2021-09-21 07:32:10|1027.6|1027.2|1027.8|1027.2|1027.8|1027.4|1027.2|1027|19169
1632209540000|2021-09-21 07:32:20||1027.4||1027.6||1027.6||1027.4|0
1632209550000|2021-09-21 07:32:30|1028|1027.8|1028.6|1028.2|1028.8|1028.4|1028|1027.8|33773
1632209560000|2021-09-21 07:32:40|1028.4|1028.4|1028.8|1028.4|1028.8|1028.6|1028.4|1028.2|4596
1632209570000|2021-09-21 07:32:50|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028.2|781
1632209580000|2021-09-21 07:33:00|1028.8|1028.4|1029.4|1028.8|1029.4|1029|1028.8|1028.4|11312
1632209590000|2021-09-21 07:33:10|1029.2|1028.6|1029.6|1029.2|1029.8|1029.4|1029.2|1028.6|4463
1632209600000|2021-09-21 07:33:20|1029.4|1029|1029|1028.6|1029.6|1029.2|1029|1028.2|8385
1632209610000|2021-09-21 07:33:30|1029.2|1028.8|1029.4|1028.6|1029.4|1029|1029.2|1028.6|500
1632209620000|2021-09-21 07:33:40|1029.2|1028.4|1028.6|1028.2|1029.2|1028.4|1028.6|1028|1245
1632209630000|2021-09-21 07:33:50|1028.8|1028.4|1029|1028.4|1029|1028.6|1028.6|1028|3494
1632209640000|2021-09-21 07:34:00|1028.8|1028.6|1028.8|1028.6|1028.8|1028.6|1028.6|1028.2|0
1632209650000|2021-09-21 07:34:10|1028.6|1028.4|1029|1028.6|1029|1028.6|1028.6|1028.4|4326
1632209660000|2021-09-21 07:34:20|1028.8|1028.4|1029|1028.6|1029.2|1028.8|1028.6|1028.4|2986
1632209670000|2021-09-21 07:34:30|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.4|1028|5738
1632209680000|2021-09-21 07:34:40|1028.8|1028.4|1028.2|1027.8|1028.8|1028.4|1028.2|1027.8|348
1632209690000|2021-09-21 07:34:50|1028|1027.6|1028|1027.8|1028.6|1028.2|1027.6|1027.2|6825
1632209700000|2021-09-21 07:35:00|1027.8|1027.4|1028|1027.6|1028|1027.6|1027.6|1027.4|7041
1632209710000|2021-09-21 07:35:10|1027.8|1027.4|1027.8|1027.4|1027.8|1027.6|1027.6|1027.2|1609
1632209720000|2021-09-21 07:35:20|1027.6|1027.6|1027.8|1027.6|1028|1027.6|1027.6|1027.6|1912
1632209730000|2021-09-21 07:35:30|1028|1027.8|1028.2|1028|1028.6|1028.2|1027.8|1027.4|2644
1632209740000|2021-09-21 07:35:40|1028.4|1027.8|1028.6|1028.2|1028.6|1028.2|1028|1027.6|2747
1632209750000|2021-09-21 07:35:50|1028.4|1028.4|1028.4|1028.2|1028.6|1028.4|1028.2|1027.8|941
1632209760000|2021-09-21 07:36:00|1028.6||1028.6||1028.6||1028.6||0
1632209770000|2021-09-21 07:36:10|1028.4|1028|1028.4|1027.8|1028.4|1028|1028.4|1027.8|100
1632209780000|2021-09-21 07:36:20|1028|1027.6|1027.8|1027.6|1028|1027.6|1027.8|1027.6|0
1632209790000|2021-09-21 07:36:30|1027.6|1027.4|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|1149
1632209800000|2021-09-21 07:36:40|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.4|1027.2|0
1632209810000|2021-09-21 07:36:50|1027.4|1027|1027.2|1026.8|1027.4|1027|1027|1026.6|25934
1632209820000|2021-09-21 07:37:00|1027|1027|1027|1026.8|1027.2|1027|1027|1026.8|2500
1632209830000|2021-09-21 07:37:10|1026.8|1026.6|1027|1026.6|1027.6|1027.2|1026.8|1026.6|6310
1632209840000|2021-09-21 07:37:20|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.6|1026.2|12297
1632209850000|2021-09-21 07:37:30|1026.4|1026|1026.6|1026.2|1027|1026.6|1026.4|1026|1325
1632209860000|2021-09-21 07:37:40|1026.4|1026|1026.4|1026|1026.6|1026.2|1026.4|1026|1563
1632209870000|2021-09-21 07:37:50||1026.2||1026||1026.2||1026|0
1632209880000|2021-09-21 07:38:00||1026.2||1026||1026.2||1026|0
1632209890000|2021-09-21 07:38:10||1026.2||1026||1026.2||1026|833
1632209900000|2021-09-21 07:38:20|1026.2|1025.8|1025.6|1025.2|1026.4|1026|1025.6|1025|15374
1632209910000|2021-09-21 07:38:30|1025.8|1025.4|1025.8|1025.2|1026.2|1025.8|1025.8|1025.2|0
1632209930000|2021-09-21 07:38:50|1026|1025.4|1025.8|1025.6|1026|1025.8|1025.8|1025.4|1535
1632209940000|2021-09-21 07:39:00|1026|1025.8|1026.2|1025.8|1026.4|1026|1026|1025.6|1622
1632209950000|2021-09-21 07:39:10|1026.4|1026|1026.6|1026.2|1026.8|1026.4|1026.4|1025.8|1377
1632209960000|2021-09-21 07:39:20|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.2|1025.8|3057
1632209970000|2021-09-21 07:39:30|1026.8|1026.4|1027|1026.6|1027.2|1026.8|1026.8|1026.2|5000
1632209980000|2021-09-21 07:39:40|1027.2|1026.8|1027|1026.6|1027.4|1027|1027|1026.6|3579
1632209990000|2021-09-21 07:39:50||1026.8||1026.6||1026.8||1026.6|0
1632210000000|2021-09-21 07:40:00|1027.2|1026.8|1027.6|1027.2|1027.6|1027.4|1027.2|1026.8|794
1632210010000|2021-09-21 07:40:10|1027.8|1027.4|1028.8|1028.4|1028.8|1028.4|1027.8|1027.4|2778
1632210020000|2021-09-21 07:40:20|1029|1028.6|1029|1028.6|1029.2|1028.8|1028.8|1028.6|979
1632210030000|2021-09-21 07:40:30|1028.8|1028.4|1028.2|1027.8|1029|1028.4|1028|1027.6|2744
1632210040000|2021-09-21 07:40:40|1028.4|1028|1027.6|1027.2|1028.6|1028|1027.6|1027.2|3414
1632210050000|2021-09-21 07:40:50|1027.8|1027.4|1028|1027.6|1028|1027.6|1027.8|1027.4|575
1632210060000|2021-09-21 07:41:00|1027.8|1027.4|1029|1028.6|1029|1028.6|1027.8|1027.2|8454
1632210070000|2021-09-21 07:41:10|1029.2|1028.8|1029.4|1029|1029.4|1029|1029|1028.6|2400
1632210080000|2021-09-21 07:41:20|1029.6|1029.2|1030|1029.4|1030.2|1029.8|1029.4|1029.2|7440
1632210090000|2021-09-21 07:41:30|1030.2|1029.6|1030|1029.8|1030.6|1030.2|1030|1029.6|16463
1632210100000|2021-09-21 07:41:40|1029.8|1029.6|1029.8|1029.6|1030|1029.6|1029.6|1029.4|7505
1632210110000|2021-09-21 07:41:50|1030|1029.8|1029.6|1029.2|1030|1029.8|1029.4|1029|3936
1632210120000|2021-09-21 07:42:00|1029.8|1029.4|1029.8|1029.6|1030|1029.6|1029.8|1029.4|0
1632210130000|2021-09-21 07:42:10|1030|1029.4|1030|1029.8|1030.4|1030|1030|1029.4|2000
1632210140000|2021-09-21 07:42:20|1030.2||1030||1030.4||1030||493
1632210150000|2021-09-21 07:42:30|1030.4|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.8|171
1632210160000|2021-09-21 07:42:40|1030|1029.6|1030.4|1030.2|1030.4|1030.2|1030|1029.6|6159
1632210170000|2021-09-21 07:42:50|1030.6|1030.4|1031.4|1031|1031.4|1031|1030.6|1030.4|1277
1632210180000|2021-09-21 07:43:00|1031.6|1031.2|1030.8|1030.2|1031.6|1031.2|1030.8|1030.2|680
1632210190000|2021-09-21 07:43:10|1031|1030.4|1030.6|1030.2|1031|1030.6|1030.6|1030.2|1028
1632210200000|2021-09-21 07:43:20|1030.4|1030|1030.6|1030|1031|1030.4|1030.2|1029.8|2873
1632210210000|2021-09-21 07:43:30|1030.8|1030.2|1030.6|1030.4|1030.8|1030.4|1030.6|1030|20
1632210220000|2021-09-21 07:43:40|1030.8|1030.6|1031|1030.4|1031|1030.6|1030.8|1030.4|495
1632210230000|2021-09-21 07:43:50|1030.8|1030.6|1031|1030.6|1031|1030.8|1030.8|1030.6|0
1632210240000|2021-09-21 07:44:00||1030.8||1030.8||1030.8||1030.6|0
1632210250000|2021-09-21 07:44:10|1030.8|1030.6|1031.6|1031|1031.6|1031.2|1030.8|1030.4|6327
1632210260000|2021-09-21 07:44:20|1031.4|1030.8|1031.4|1031|1031.6|1031.2|1031|1030.8|600
1632210270000|2021-09-21 07:44:30|1031.6||1031.6||1031.6||1031.4||0
1632210280000|2021-09-21 07:44:40|1031.8|1031.2|1031.6|1031.2|1032.2|1031.6|1031.6|1031.2|1075
1632210290000|2021-09-21 07:44:50|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.4|1031.2|2246
1632210300000|2021-09-21 07:45:00|1031.8|1031.4|1032.6|1032|1032.8|1032.2|1031.8|1031.4|0
1632210310000|2021-09-21 07:45:10|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.2|1032|1010
1632210320000|2021-09-21 07:45:20|1032.2|1031.8|1032.4|1032|1032.4|1032|1032|1031.6|5161
1632210330000|2021-09-21 07:45:30|1032.6|1032.2|1032.2|1031.8|1032.6|1032.2|1031.8|1031.6|2113
1632210340000|2021-09-21 07:45:40|1032.4|1032|1032.4|1032|1032.6|1032.2|1032.4|1032|300
1632210350000|2021-09-21 07:45:50|1032.6|1032.2|1032.2|1032|1033|1032.4|1032.2|1032|8383
1632210360000|2021-09-21 07:46:00|1032.4|1032.2|1032.6|1032.2|1032.8|1032.2|1032.2|1032.2|4880
1632210370000|2021-09-21 07:46:10|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|700
1632210380000|2021-09-21 07:46:20|1032.4|1032|1032.4|1032.2|1032.4|1032.2|1032.4|1032|0
1632210390000|2021-09-21 07:46:30|1032.6|1032|1031.8|1031.4|1032.6|1032.2|1031.8|1031.4|13992
1632210400000|2021-09-21 07:46:40|1032|1031.6|1032.6|1032|1032.6|1032|1032|1031.6|3118
1632210410000|2021-09-21 07:46:50|1032.4|1032.2|1032.8|1032.2|1032.8|1032.2|1032.2|1032.2|553
1632210420000|2021-09-21 07:47:00|1033|1032.4|1033|1032.6|1033.2|1032.8|1033|1032.4|4100
1632210430000|2021-09-21 07:47:10|1033.2|1032.8|1032.2|1032|1033.2|1032.8|1032.2|1032|2668
1632210440000|2021-09-21 07:47:20|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.2|1032|0
1632210450000|2021-09-21 07:47:30|1032.2||1032.4||1032.4||1032.2||57
1632210460000|2021-09-21 07:47:40|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|384
1632210470000|2021-09-21 07:47:50|1033|1032.6|1033|1032.8|1033.6|1033.2|1033|1032.6|1107
1632210480000|2021-09-21 07:48:00|1033.2|1032.6|1033|1032.8|1033.2|1032.8|1033|1032.4|770
1632210490000|2021-09-21 07:48:10|1033.2|1033|1033.2|1033|1033.2|1033|1033.2|1033|500
1632210500000|2021-09-21 07:48:20|1033.4|1033.2|1033.6|1033.2|1033.8|1033.4|1033.4|1033.2|2220
1632210510000|2021-09-21 07:48:30|1033.4|1033|1033.6|1033|1033.6|1033.2|1033.4|1033|550
1632210520000|2021-09-21 07:48:40|1033.4|1033.2|1033.4|1033|1033.6|1033.2|1033.2|1033|792
1632210530000|2021-09-21 07:48:50|1033.2|1032.8|1033|1032.4|1033.4|1033|1032.6|1032.4|4064
1632210540000|2021-09-21 07:49:00|1033.2|1032.6|1032.8|1032.4|1033.2|1033|1032.6|1032.4|3217
1632210550000|2021-09-21 07:49:10|1033|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.4|1385
1632210560000|2021-09-21 07:49:20|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|1039
1632210570000|2021-09-21 07:49:30|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1032.6|1032.4|4978
1632210580000|2021-09-21 07:49:40|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.6|100
1632210590000|2021-09-21 07:49:50|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|0
1632210600000|2021-09-21 07:50:00|1033.4|1033|1033.4|1033.2|1033.4|1033.2|1033.4|1032.8|347
1632210610000|2021-09-21 07:50:10|1033.6|1033.4|1033|1032.6|1033.6|1033.4|1033|1032.6|18344
1632210620000|2021-09-21 07:50:20|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|200
1632210640000|2021-09-21 07:50:40|1033|1033|1032.8|1032.4|1033|1033|1032.6|1032.4|4030
1632210650000|2021-09-21 07:50:50|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1033|1032.6|0
1632210660000|2021-09-21 07:51:00|1033.4|1033|1033.4|1033|1033.6|1033.2|1033.2|1032.8|497
1632210670000|2021-09-21 07:51:10|1033.2||1033.4||1033.4||1033.2||0
1632210680000|2021-09-21 07:51:20|1033.2|1033.2|1033.4|1033|1033.4|1033.2|1033.2|1033|1807
1632210690000|2021-09-21 07:51:30|1033.2|1032.8|1033|1032.6|1033.4|1032.8|1033|1032.6|77
1632210700000|2021-09-21 07:51:40|1032.8||1032.8||1033||1032.8||0
1632210710000|2021-09-21 07:51:50|1033|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.8|675
1632210720000|2021-09-21 07:52:00|1033|1032.6|1032.8|1032.4|1033|1032.8|1032.8|1032.4|300
1632210730000|2021-09-21 07:52:10|1032.6|1032.2|1032.2|1031.8|1032.6|1032.2|1032|1031.6|2875
1632210740000|2021-09-21 07:52:20|1032.4|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|776
1632210750000|2021-09-21 07:52:30|1032.4|1032|1032.4|1032.2|1032.8|1032.4|1032.4|1031.8|3737
1632210760000|2021-09-21 07:52:40|1032.6|1032.4|1032.6|1032.4|1032.8|1032.4|1032.6|1032.4|0
1632210770000|2021-09-21 07:52:50|1032.4|1032.2|1032.8|1032.4|1032.8|1032.6|1032.4|1032.2|1525
1632210780000|2021-09-21 07:53:00|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.2|1032|981
1632210790000|2021-09-21 07:53:10|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1632210800000|2021-09-21 07:53:20|1032.4|1032|1032.2|1031.8|1032.4|1032|1032|1031.4|2420
1632210810000|2021-09-21 07:53:30|1032.4|1032|1032|1031.6|1032.4|1032|1031.8|1031.4|3024
1632210820000|2021-09-21 07:53:40|1031.8|1031.4|1032|1031.6|1032.2|1031.8|1031.8|1031.4|70
1632210830000|2021-09-21 07:53:50|1031.8|1031.4|1031.4|1031|1032|1031.6|1031.2|1030.8|16935
1632210840000|2021-09-21 07:54:00|1031.6|1031.2|1031.4|1031|1031.8|1031.4|1031.2|1030.8|1658
1632210850000|2021-09-21 07:54:10||1031.2||1031.2||1031.2||1031.2|0
1632210860000|2021-09-21 07:54:20|1031.2|1031|1031.8|1031.4|1032|1031.6|1031.2|1031|1934
1632210870000|2021-09-21 07:54:30|1031.6|1031.2|1031.2|1030.8|1031.6|1031.2|1031|1030.6|108
1632210880000|2021-09-21 07:54:40|1031.4|1031|1031.4|1030.8|1031.4|1031|1031.4|1030.8|0
1632210900000|2021-09-21 07:55:00|1031.2|1031|1031|1030.8|1031.2|1031.2|1031|1030.8|1633
1632210910000|2021-09-21 07:55:10|1031.2|1031|1030.8|1030.6|1031.4|1031.2|1030.8|1030.6|6494
1632210920000|2021-09-21 07:55:20|1031|1030.4|1030.6|1030.2|1031|1030.4|1030.4|1030.2|10695
1632210930000|2021-09-21 07:55:30|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.4|1030|0
1632210940000|2021-09-21 07:55:40|1030.8|1030.4|1030.6|1030.2|1031|1030.6|1030.6|1030.2|692
1632210950000|2021-09-21 07:55:50|1030.4|1030|1030.4|1030|1030.6|1030.2|1030.4|1030|813
1632210960000|2021-09-21 07:56:00|1030.2|1030.2|1030.8|1030.4|1030.8|1030.4|1030.2|1030.2|7329
1632210970000|2021-09-21 07:56:10|1031|1030.6|1031|1030.8|1031.4|1030.8|1031|1030.6|1258
1632210990000|2021-09-21 07:56:30|1031.2|1031|1031|1030.6|1031.2|1031|1030.8|1030.4|934
1632211000000|2021-09-21 07:56:40|1030.8|1030.4|1030.8|1030.4|1030.8|1030.6|1030.6|1030.4|730
1632211010000|2021-09-21 07:56:50||1030.6||1030.4||1030.6||1030.4|0
1632211020000|2021-09-21 07:57:00|1031.2|1030.6|1031.2|1030.8|1031.4|1030.8|1031.2|1030.6|349
1632211030000|2021-09-21 07:57:10|1031.4|1031|1031.6|1031.4|1031.8|1031.4|1031.4|1031|2059
1632211040000|2021-09-21 07:57:20|1031.4|1031.2|1031|1030.6|1031.4|1031.4|1031|1030.6|1053
1632211050000|2021-09-21 07:57:30|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.6|1030.4|1841
1632211060000|2021-09-21 07:57:40|1031.2|1030.8|1031.4|1030.8|1031.4|1031|1031.2|1030.8|550
1632211070000|2021-09-21 07:57:50|1031.6|1031|1031.6|1031|1031.6|1031|1031.4|1031|0
1632211080000|2021-09-21 07:58:00|1031.4|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|0
1632211090000|2021-09-21 07:58:10|1031.2|1030.8|1031.4|1031|1031.6|1031.4|1031.2|1030.8|1373
1632211100000|2021-09-21 07:58:20|1031.6|1031.2|1031.6|1031.2|1031.6|1031.4|1031.6|1031.2|0
1632211110000|2021-09-21 07:58:30|1031.4|1031.4|1031.2|1030.8|1031.4|1031.4|1031|1030.8|1
1632211120000|2021-09-21 07:58:40|1031.4|1031|1031.2|1030.8|1031.4|1031|1031.2|1030.8|0
1632211130000|2021-09-21 07:58:50|1031.6|1031|1031.2|1030.8|1031.6|1031.4|1031|1030.8|17370
1632211140000|2021-09-21 07:59:00|1031||1031.2||1031.2||1031||0
1632211150000|2021-09-21 07:59:10|1031||1031.2||1031.2||1031||0
1632211160000|2021-09-21 07:59:20|1031||1031.2||1031.2||1031||0
1632211170000|2021-09-21 07:59:30|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|1565
1632211180000|2021-09-21 07:59:40|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|1446
1632211190000|2021-09-21 07:59:50|1031.8|1031.8|1032.2|1031.8|1032.2|1031.8|1031.8|1031.8|52
1632211200000|2021-09-21 08:00:00|1032|1031.6|1032.4|1032|1032.6|1032.2|1031.8|1031.6|6146
1632211210000|2021-09-21 08:00:10|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1031.8|1031.4|1521
1632211220000|2021-09-21 08:00:20|1031.8|1031.4|1031.8|1031.6|1032|1031.6|1031.8|1031.4|1701
1632211230000|2021-09-21 08:00:30|1032|1031.8|1032.6|1032.2|1032.6|1032.2|1032|1031.8|323
1632211240000|2021-09-21 08:00:40|1032.4|1032|1032|1031.6|1032.4|1032|1031.8|1031.6|5514
1632211250000|2021-09-21 08:00:50|1031.8|1031.8|1032|1031.6|1032.2|1031.8|1031.8|1031.6|1481
1632211260000|2021-09-21 08:01:00|1032.2|1031.8|1031.8|1031.6|1032.4|1032|1031.8|1031.6|0
1632211270000|2021-09-21 08:01:10|1032||1032||1032||1031.8||0
1632211280000|2021-09-21 08:01:20|1031.8|1031.4|1031.4|1031.2|1032|1031.4|1031.4|1031|417
1632211290000|2021-09-21 08:01:30|1031.2|1031|1031.2|1031|1031.4|1031|1031.2|1031|20
1632211300000|2021-09-21 08:01:40|1031|1030.8|1031|1030.6|1031|1030.8|1030.8|1030.6|2741
1632211310000|2021-09-21 08:01:50|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1030.8|1030.6|1485
1632211320000|2021-09-21 08:02:00|1031.2|1030.8|1031.2|1030.8|1031.2|1031|1031.2|1030.6|0
1632211330000|2021-09-21 08:02:10|1031.4|1031|1030|1029.6|1031.4|1031.2|1029.8|1029.4|27986
1632211340000|2021-09-21 08:02:20|1030.2|1029.4|1030.2|1029.8|1030.2|1029.8|1030.2|1029.4|297
1632211350000|2021-09-21 08:02:30|1030.4|1030|1030.2|1030|1030.4|1030.2|1030.2|1029.8|1557
1632211360000|2021-09-21 08:02:40|1030.4||1030.4||1030.4||1030.4||0
1632211370000|2021-09-21 08:02:50|1030.6|1030.2|1031.4|1031|1031.4|1031|1030.6|1030.2|6638
1632211380000|2021-09-21 08:03:00|1031.2|1030.8|1031.4|1030.8|1031.4|1030.8|1031.2|1030.8|0
1632211390000|2021-09-21 08:03:10|1031.6||1031.4||1031.6||1031.4||0
1632211400000|2021-09-21 08:03:20|1031.2||1031.2||1031.2||1031.2||0
1632211420000|2021-09-21 08:03:40|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|3323
1632211430000|2021-09-21 08:03:50|1030.6|1030.2|1030.4|1030|1030.6|1030.4|1030|1029.8|2035
1632211440000|2021-09-21 08:04:00|1030.6|1030.2|1030.6|1030.2|1030.8|1030.6|1030.4|1030|326
1632211470000|2021-09-21 08:04:30|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1029.8|464
1632211480000|2021-09-21 08:04:40|1030.4|1030|1030.2|1029.8|1030.6|1030.2|1030|1029.6|0
1632211490000|2021-09-21 08:04:50|1030|1029.6|1030|1029.4|1030|1029.6|1029.8|1029.4|0
1632211500000|2021-09-21 08:05:00|1029.8|1029.6|1029.6|1029.2|1029.8|1029.6|1029.6|1029.2|0
1632211510000|2021-09-21 08:05:10|1029.8|1029.4|1030.4|1030|1030.4|1030|1029.8|1029.4|1156
1632211520000|2021-09-21 08:05:20|1030.6|1030.2|1030.2|1029.8|1030.8|1030.4|1030|1029.6|2342
1632211530000|2021-09-21 08:05:30|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|0
1632211540000|2021-09-21 08:05:40|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.2|2159
1632211550000|2021-09-21 08:05:50|1030.8|1030.8|1030.4|1030|1030.8|1030.8|1030.2|1030|1116
1632211560000|2021-09-21 08:06:00|1030.2|1029.8|1030.2|1029.6|1030.2|1029.8|1030|1029.6|970
1632211570000|2021-09-21 08:06:10|1030|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.6|0
1632211580000|2021-09-21 08:06:20|1030|1029.6|1030|1029.4|1030|1029.8|1029.8|1029.4|0
1632211590000|2021-09-21 08:06:30|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.4|347
1632211600000|2021-09-21 08:06:40|1029.8|1029.8|1029.8|1029.4|1029.8|1029.8|1029.6|1029.2|2186
1632211610000|2021-09-21 08:06:50|1029.6|1029.2|1029.4|1029|1029.6|1029.4|1029.4|1028.8|9317
1632211640000|2021-09-21 08:07:20|1029.2|1028.8|1029.2|1028.8|1029.2|1029|1029|1028.8|2333
1632211650000|2021-09-21 08:07:30|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|1173
1632211660000|2021-09-21 08:07:40|1029.6|1029.2|1029.2|1028.8|1029.6|1029.4|1029.2|1028.8|543
1632211670000|2021-09-21 08:07:50|1029|1028.6|1029|1028.8|1029.2|1028.8|1028.4|1028.2|4173
1632211680000|2021-09-21 08:08:00|1028.8|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|1160
1632211690000|2021-09-21 08:08:10|1028.8|1028.4|1028.8|1028.4|1029|1028.6|1028.6|1028.2|310
1632211700000|2021-09-21 08:08:20|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.4|1028.2|6674
1632211710000|2021-09-21 08:08:30|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|0
1632211720000|2021-09-21 08:08:40|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|719
1632211730000|2021-09-21 08:08:50|1028.8|1028.4|1029.4|1029|1029.4|1029.2|1028.6|1028.2|11402
1632211740000|2021-09-21 08:09:00|1029.6|1029.2|1029.8|1029.6|1030|1029.6|1029.6|1029|1784
1632211750000|2021-09-21 08:09:10|1029.6|1029.4|1029.4|1029|1029.8|1029.4|1029.4|1029|2080
1632211760000|2021-09-21 08:09:20|1029.6|1029.2|1029.6|1029|1029.6|1029.2|1029.6|1029|150
1632211770000|2021-09-21 08:09:30|1029.8|1029.2|1029.8|1029.2|1029.8|1029.4|1029.8|1029.2|0
1632211780000|2021-09-21 08:09:40|1029.6|1029.4|1029.8|1029.2|1029.8|1029.4|1029.4|1029.2|1164
1632211790000|2021-09-21 08:09:50||1029.4||1029.4||1029.6||1029.4|0
1632211800000|2021-09-21 08:10:00|1029.6||1030||1030||1029.6||830
1632211810000|2021-09-21 08:10:10|1030.2|1029.6|1031|1030.6|1031.2|1030.8|1030.2|1029.6|29940
1632211820000|2021-09-21 08:10:20|1031.2|1030.8|1031.2|1030.8|1031.4|1031|1031|1030.6|5320
1632211830000|2021-09-21 08:10:30|1031.4|1031|1031.6|1031.2|1031.6|1031.4|1031.4|1031|500
1632211840000|2021-09-21 08:10:40|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|6100
1632211850000|2021-09-21 08:10:50|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|1242
1632211860000|2021-09-21 08:11:00|1032.6|1032.2|1033|1032.4|1033|1032.6|1032.6|1032.2|1225
1632211870000|2021-09-21 08:11:10|1033.2|1032.8|1033.6|1033.4|1033.8|1033.4|1033|1032.6|4716
1632211880000|2021-09-21 08:11:20|1033.8|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|1238
1632211890000|2021-09-21 08:11:30|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|3055
1632211900000|2021-09-21 08:11:40|1033.6|1033.2|1033.6|1033|1033.6|1033.4|1033.4|1033|2224
1632211910000|2021-09-21 08:11:50|1033.4|1033.2|1033.4|1032.8|1033.4|1033.2|1033.2|1032.8|0
1632211920000|2021-09-21 08:12:00|1033.6|1033|1033.4|1033|1033.6|1033.2|1033.4|1032.8|500
1632211930000|2021-09-21 08:12:10|1033.2|1032.8|1034.6|1034.2|1034.6|1034.2|1033.2|1032.8|11536
1632211940000|2021-09-21 08:12:20|1034.8|1034|1034.4|1034|1034.8|1034|1034.2|1033.6|43
1632211950000|2021-09-21 08:12:30|1034.2|1033.8|1034|1033.6|1034.2|1034|1033.6|1033.2|2195
1632211960000|2021-09-21 08:12:40|1034.2|1033.8|1034.4|1033.8|1034.4|1033.8|1034.2|1033.8|0
1632211970000|2021-09-21 08:12:50|1034.2|1034|1034|1033.6|1034.2|1034|1034|1033.6|186
1632211980000|2021-09-21 08:13:00|1034.2|1033.8|1034.6|1034|1034.6|1034|1034|1033.6|1054
1632211990000|2021-09-21 08:13:10|1034.4|1034.2|1034.8|1034.2|1035|1034.8|1034.4|1034|6514
1632212000000|2021-09-21 08:13:20|1034.6|1034|1034.6|1034.2|1034.8|1034.4|1034.2|1034|1198
1632212010000|2021-09-21 08:13:30|1034.4|1034|1034.4|1033.8|1034.4|1034|1034.2|1033.8|916
1632212020000|2021-09-21 08:13:40|1034.2|1033.6|1034|1033.6|1034.2|1033.6|1033.8|1033.6|0
1632212030000|2021-09-21 08:13:50|1034.2|1033.8|1034.4|1033.8|1034.4|1034|1034|1033.8|1044
1632212040000|2021-09-21 08:14:00|1034.2|1034|1034|1033.6|1034.4|1034.2|1033.8|1033.6|642
1632212050000|2021-09-21 08:14:10|1034.2|1033.8|1034.4|1033.8|1034.4|1033.8|1034.2|1033.8|0
1632212060000|2021-09-21 08:14:20|1034.2|1033.6|1034|1033.6|1034.2|1033.6|1034|1033.6|0
1632212070000|2021-09-21 08:14:30|1034.2|1033.8|1034|1033.6|1034.8|1034.2|1034|1033.6|839
1632212080000|2021-09-21 08:14:40|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.6|0
1632212090000|2021-09-21 08:14:50|1034.4|1034|1034|1033.6|1034.4|1034|1034|1033.6|0
1632212100000|2021-09-21 08:15:00|1034.2|1033.8|1034.4|1034|1034.4|1034|1033.8|1033.6|5029
1632212110000|2021-09-21 08:15:10|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1632212120000|2021-09-21 08:15:20|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|0
1632212130000|2021-09-21 08:15:30|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.4|1611
1632212140000|2021-09-21 08:15:40|1035|1034.6|1034.8|1034.6|1035|1034.6|1034.8|1034.4|2050
1632212150000|2021-09-21 08:15:50|1035|1034.8|1036.2|1036|1036.4|1036|1035|1034.8|12278
1632212160000|2021-09-21 08:16:00|1036|1035.8|1035.4|1035|1036|1035.8|1035|1034.8|1366
1632212170000|2021-09-21 08:16:10|1035.2|1034.8|1034.6|1034.2|1035.2|1034.8|1034.6|1034.2|594
1632212180000|2021-09-21 08:16:20|1034.8|1034.4|1035|1034.6|1035|1034.8|1034.8|1034.4|1150
1632212190000|2021-09-21 08:16:30|1034.8|1034.8|1034.6|1034.4|1035|1034.8|1034.6|1034.2|3672
1632212200000|2021-09-21 08:16:40|1034.8|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|1205
1632212210000|2021-09-21 08:16:50|1034.6|1034.2|1034.6|1034|1034.6|1034.2|1034|1033.8|1637
1632212220000|2021-09-21 08:17:00|1034.8|1033.8|1035|1034.4|1035|1034.6|1034.8|1033.8|712
1632212230000|2021-09-21 08:17:10|1034.8||1034.8||1034.8||1034.6||0
1632212240000|2021-09-21 08:17:20|1034.6||1034.6||1034.6||1034.6||0
1632212250000|2021-09-21 08:17:30|1034.8|1034.6|1035|1034.6|1035|1034.8|1034.8|1034.6|1678
1632212260000|2021-09-21 08:17:40|1035.2||1035||1035.2||1034.8||1268
1632212270000|2021-09-21 08:17:50|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|0
1632212280000|2021-09-21 08:18:00|1034.8|1034.4|1035|1034.4|1035|1034.6|1034.2|1034|1301
1632212290000|2021-09-21 08:18:10|1034.8|1034.6|1034.6|1034.4|1034.8|1034.6|1034.6|1034.4|2421
1632212300000|2021-09-21 08:18:20|1034.4|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1632212310000|2021-09-21 08:18:30|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.2|0
1632212320000|2021-09-21 08:18:40|1035.2|1034.8|1035.2|1034.8|1035.4|1035.2|1035.2|1034.8|500
1632212330000|2021-09-21 08:18:50|1035.4|1035|1035.4|1035|1035.4|1035|1035.2|1034.8|0
1632212340000|2021-09-21 08:19:00|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.8|500
1632212370000|2021-09-21 08:19:30|1035|1034.6|1034.8|1034.2|1035.4|1034.8|1034.6|1034.2|1593
1632212380000|2021-09-21 08:19:40|1034.6|1034.4|1034.4|1033.8|1034.6|1034.4|1034|1033.6|563
1632212390000|2021-09-21 08:19:50|1034.2|1034|1034.2|1033.8|1034.4|1034.2|1034.2|1033.8|2000
1632212400000|2021-09-21 08:20:00|1034|1033.6|1033.8|1033.4|1034|1033.8|1033.8|1033.4|0
1632212410000|2021-09-21 08:20:10|1034|1033.6|1034|1033.6|1034|1033.6|1033.6|1033.4|555
1632212420000|2021-09-21 08:20:20|1034.2|1033.8|1034.2|1033.6|1034.2|1033.8|1034.2|1033.6|500
1632212430000|2021-09-21 08:20:30|1034.4|1033.8|1034.2|1033.8|1034.4|1034|1034.2|1033.8|0
1632212440000|2021-09-21 08:20:40|1034|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.6|123
1632212450000|2021-09-21 08:20:50|1033.8|1033.4|1033.4|1033.2|1033.8|1033.4|1033.4|1033.2|761
1632212460000|2021-09-21 08:21:00|1033.6|1033|1033.4|1033|1033.6|1033.2|1033.4|1033|2000
1632212470000|2021-09-21 08:21:10|1033.2|1032.8|1033.2|1032.8|1033.6|1033|1032.8|1032.4|18545
1632212480000|2021-09-21 08:21:20|1033.4|1032.6|1033|1032.6|1033.4|1032.8|1032.8|1032.6|484
1632212490000|2021-09-21 08:21:30|1032.8|1032.4|1032|1031.6|1032.8|1032.4|1032|1031.6|4195
1632212500000|2021-09-21 08:21:40|1032.2|1031.8|1032.6|1032|1032.8|1032.4|1032|1031.6|943
1632212510000|2021-09-21 08:21:50|1032.4|1032.2|1032.2|1031.8|1032.4|1032.2|1032.2|1031.8|264
1632212520000|2021-09-21 08:22:00|1032.4|1032|1032.2|1031.8|1032.4|1032|1031.8|1031.2|7444
1632212530000|2021-09-21 08:22:10|1032|1031.6|1032|1031.4|1032.2|1032|1031.8|1031.4|17321
1632212540000|2021-09-21 08:22:20|1032.2|1031.6|1032.2|1031.8|1032.6|1032|1032.2|1031.6|1901
1632212550000|2021-09-21 08:22:30|1032.4|1031.6|1032.8|1032.4|1032.8|1032.4|1032.4|1031.6|0
1632212560000|2021-09-21 08:22:40|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|0
1632212570000|2021-09-21 08:22:50|1033.2|1032.6|1032.2|1032|1033.2|1032.6|1032.2|1031.8|12897
1632212580000|2021-09-21 08:23:00|1032|1031.8|1032.4|1031.8|1032.6|1032.2|1032|1031.6|537
1632212590000|2021-09-21 08:23:10|1032.2|1031.6|1032|1031.6|1032.2|1032|1032|1031.6|0
1632212600000|2021-09-21 08:23:20|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|500
1632212610000|2021-09-21 08:23:30|1031.6|1031.4|1031|1030.6|1031.6|1031.4|1031|1030.6|20246
1632212620000|2021-09-21 08:23:40|1031.2|1030.4|1030.8|1030.2|1031.2|1030.6|1030.6|1030.2|1076
1632212630000|2021-09-21 08:23:50|1030.6|1030.4|1030.6|1030.2|1030.6|1030.4|1030.4|1030.2|0
1632212640000|2021-09-21 08:24:00|1030.8|1030.4|1030.2|1029.8|1031|1030.6|1030.2|1029.8|3780
1632212650000|2021-09-21 08:24:10|1030|1029.6|1030.4|1030.2|1030.6|1030.2|1029.6|1029.4|35564
1632212660000|2021-09-21 08:24:20|1030.8|1030.4|1030.2|1029.8|1031|1030.6|1030|1029.8|8557
1632212670000|2021-09-21 08:24:30|1030.4|1030|1030.8|1030.4|1030.8|1030.4|1030.4|1030|1409
1632212680000|2021-09-21 08:24:40|1031|1030.6|1031|1030.6|1031.2|1030.8|1030.8|1030.4|1004
1632212690000|2021-09-21 08:24:50|1031.2|1030.8|1030.8|1030.4|1031.2|1030.8|1030.8|1030.4|0
1632212700000|2021-09-21 08:25:00|1031|1030.6|1030.8|1030.2|1031|1030.6|1030.2|1029.4|2036
1632212710000|2021-09-21 08:25:10|1031|1030.4|1031.6|1031|1031.8|1031.4|1031|1030.4|1172
1632212720000|2021-09-21 08:25:20|1031.8|1031.2|1032|1031.6|1032.2|1031.8|1031.8|1031.2|408
1632212730000|2021-09-21 08:25:30|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|1270
1632212740000|2021-09-21 08:25:40|1032.2|1031.8|1032|1031.4|1032.2|1032|1031.8|1031.4|1732
1632212750000|2021-09-21 08:25:50||1031.6||1031.6||1031.6||1031.6|0
1632212760000|2021-09-21 08:26:00|1031.8|1031.4|1031.6|1031|1032|1031.6|1031.4|1031|3051
1632212770000|2021-09-21 08:26:10|1031.8|1031.2|1032.2|1031.8|1032.2|1032|1031.8|1031.2|7027
1632212780000|2021-09-21 08:26:20|1032.4|1032.2|1032|1031.6|1032.4|1032.2|1031.8|1031.6|5000
1632212790000|2021-09-21 08:26:30|1031.8|1031.4|1031.8|1031.6|1031.8|1031.6|1031.8|1031.4|4470
1632212800000|2021-09-21 08:26:40|1032|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.8|695
1632212810000|2021-09-21 08:26:50|1032.4|1032|1032.2|1032|1032.4|1032.2|1032.2|1031.8|127
1632212820000|2021-09-21 08:27:00|1032|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|1
1632212830000|2021-09-21 08:27:10|1032.2|1031.8|1032.2|1031.8|1032.2|1032|1032.2|1031.6|0
1632212840000|2021-09-21 08:27:20||1032||1032||1032||1031.8|0
1632212850000|2021-09-21 08:27:30|||||||||800
1632212860000|2021-09-21 08:27:40|1032.4|1032.2|1032.2|1031.8|1032.6|1032.2|1032.2|1031.8|3166
1632212870000|2021-09-21 08:27:50|1032|1031.6|1032.6|1032.2|1032.6|1032.2|1031.8|1031.4|2654
1632212880000|2021-09-21 08:28:00|1032.4|1032.4|1032.8|1032.6|1032.8|1032.6|1032.4|1032.2|3212
1632212890000|2021-09-21 08:28:10|1033|1032.8|1033.2|1032.8|1033.4|1032.8|1033|1032.6|1413
1632212900000|2021-09-21 08:28:20|1033|1033|1033|1032.6|1033.2|1033|1032.8|1032.6|1100
1632212920000|2021-09-21 08:28:40|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|0
1632212930000|2021-09-21 08:28:50|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|0
1632212940000|2021-09-21 08:29:00|1033.2|1033|1033.2|1033|1033.2|1033|1033|1032.8|5052
1632212950000|2021-09-21 08:29:10|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033.4|1033|1143
1632212960000|2021-09-21 08:29:20|1033.2|1032.8|1032.8|1032.4|1033.2|1032.8|1032.6|1032.2|787
1632212970000|2021-09-21 08:29:30|1033|1032.6|1033.2|1032.6|1033.2|1032.6|1032.8|1032.4|500
1632212980000|2021-09-21 08:29:40|1032.8|1032.8|1033|1032.6|1033.2|1032.8|1032.8|1032.6|1747
1632212990000|2021-09-21 08:29:50|1032.8|1032.4|1033|1032.6|1033|1032.8|1032.6|1032.4|1989
1632213000000|2021-09-21 08:30:00|1032.8|1032.8|1033|1032.6|1033|1032.8|1032.6|1032.4|1289
1632213010000|2021-09-21 08:30:10||1032.8||1032.6||1032.8||1032.4|0
1632213020000|2021-09-21 08:30:20|1032.8|1032.8|1033|1032.8|1033|1032.8|1032.8|1032.6|0
1632213030000|2021-09-21 08:30:30|1032.8|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|0
1632213040000|2021-09-21 08:30:40||1032.8||1032.6||1032.8||1032.6|0
1632213050000|2021-09-21 08:30:50|1032.8|1032.8|1033|1032.6|1033|1032.8|1032.8|1032.6|0
1632213060000|2021-09-21 08:31:00|1032.8||1032.8||1033||1032.8||350
1632213070000|2021-09-21 08:31:10|1032.6|1032.4|1032.6|1032.2|1032.8|1032.4|1032.4|1032.2|1032
1632213080000|2021-09-21 08:31:20|1032.8|1032.4|1033.2|1032.8|1033.2|1032.8|1032.8|1032.4|992
1632213090000|2021-09-21 08:31:30|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1032.8|1032.4|35
1632213100000|2021-09-21 08:31:40|1033.4|1033|1033.6|1033.2|1033.6|1033.4|1033.4|1032.8|648
1632213110000|2021-09-21 08:31:50|1033.4|1033|1034.4|1034|1034.4|1034|1033.4|1033|13345
1632213120000|2021-09-21 08:32:00|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.2|1033.8|0
1632213130000|2021-09-21 08:32:10|1034.2|1033.8|1033.8|1033.4|1034.2|1033.8|1033.8|1033.4|482
1632213140000|2021-09-21 08:32:20|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|0
1632213150000|2021-09-21 08:32:30||1033.2||1033.2||1033.2||1033.2|0
1632213160000|2021-09-21 08:32:40|1033.6|1033.4|1033.4|1033|1033.6|1033.4|1033.4|1032.8|1197
1632213170000|2021-09-21 08:32:50|1033.6|1033.2|1034.6|1034|1034.8|1034.4|1033.6|1033.2|5192
1632213180000|2021-09-21 08:33:00|1035|1034.2|1035.6|1035.2|1035.6|1035.4|1035|1034|32403
1632213190000|2021-09-21 08:33:10|1035.8|1035|1035.6|1035.2|1035.8|1035.4|1035.2|1034.8|3248
1632213200000|2021-09-21 08:33:20|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.4|1035|72
1632213210000|2021-09-21 08:33:30|1035.4|1035|1035.4|1035|1035.4|1035.2|1035|1034.8|3552
1632213220000|2021-09-21 08:33:40|1035.6|1035.4|1035.2|1034.8|1035.6|1035.4|1035.2|1034.8|4000
1632213230000|2021-09-21 08:33:50|1035.4|1035|1035.2|1034.8|1035.4|1035|1035|1034.8|490
1632213240000|2021-09-21 08:34:00|1035.4|1035|1036.2|1035.8|1036.4|1036|1035.4|1035|31378
1632213250000|2021-09-21 08:34:10||1035.6||1035.8||1035.8||1035.6|0
1632213260000|2021-09-21 08:34:20|1036.4|1036|1036.2|1036|1036.4|1036|1036.2|1036|3002
1632213270000|2021-09-21 08:34:30|1036.4|1036.2|1037|1036.6|1037|1036.6|1036.4|1036|4727
1632213280000|2021-09-21 08:34:40|1036.8|1036.4|1037|1036.4|1037|1036.4|1036.8|1036.4|1481
1632213290000|2021-09-21 08:34:50|1036.8|1036.6|1036.6|1036.2|1037.2|1036.8|1036|1035.8|18851
1632213300000|2021-09-21 08:35:00|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|500
1632213310000|2021-09-21 08:35:10|1036.8|1036.4|1037.4|1037|1037.4|1037|1036.6|1036.4|914
1632213320000|2021-09-21 08:35:20|1037.2|1036.8|1037.2|1036.6|1037.4|1037|1036.6|1036.4|13223
1632213330000|2021-09-21 08:35:30|1037|1036.8|1037.4|1037|1037.4|1037.2|1037|1036.8|2928
1632213340000|2021-09-21 08:35:40|1037.2|1036.8|1037.4|1037|1037.4|1037|1037.2|1036.8|0
1632213350000|2021-09-21 08:35:50|1037.2|1036.8|1037.4|1037|1037.4|1037|1037|1036.8|1336
1632213360000|2021-09-21 08:36:00|1037.2|1036.8|1037.2|1036.6|1037.4|1036.8|1036.8|1036.4|714
1632213370000|2021-09-21 08:36:10|1037|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.2|248
1632213390000|2021-09-21 08:36:30|1037|1036.2|1036.8|1036.4|1037|1036.6|1036.6|1036.2|441
1632213400000|2021-09-21 08:36:40|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036|1035.8|4267
1632213410000|2021-09-21 08:36:50|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|0
1632213420000|2021-09-21 08:37:00|1037|1036.6|1037|1036.6|1037|1036.8|1036.8|1036.6|753
1632213430000|2021-09-21 08:37:10|1036.8|1036.4|1037.2|1036.8|1037.2|1037|1036.8|1036.4|1779
1632213440000|2021-09-21 08:37:20|1037|1036.6|1037|1036.6|1037|1036.8|1037|1036.6|344
1632213450000|2021-09-21 08:37:30|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.6|152
1632213460000|2021-09-21 08:37:40|1037||1037.2||1037.2||1037||0
1632213470000|2021-09-21 08:37:50|1037.4|1037|1037.4|1037.2|1037.6|1037.2|1037.4|1037|2472
1632213480000|2021-09-21 08:38:00|1037.6|1037|1037.8|1037.4|1038|1037.6|1037.6|1037|2744
1632213490000|2021-09-21 08:38:10|1038|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.4|8
1632213500000|2021-09-21 08:38:20|1037.8|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.4|766
1632213510000|2021-09-21 08:38:30|1037.6|1037.4|1037.8|1037.6|1038|1037.8|1037.6|1037.4|11391
1632213530000|2021-09-21 08:38:50|1038|1037.8|1038.4|1038|1038.6|1038.2|1038|1037.8|4873
1632213540000|2021-09-21 08:39:00|1038.2||1038.2||1038.2||1038.2||0
1632213550000|2021-09-21 08:39:10|1038|1037.8|1037.8|1037.6|1038.2|1037.8|1037.8|1037.6|2569
1632213560000|2021-09-21 08:39:20|1038|1037.8|1038.4|1038|1038.4|1038.2|1038|1037.8|969
1632213570000|2021-09-21 08:39:30|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1037.8|1037.6|1033
1632213580000|2021-09-21 08:39:40|1038.4|1037.6|1038.4|1038|1038.4|1038|1038.4|1037.6|0
1632213590000|2021-09-21 08:39:50|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.6|1038|550
1632213600000|2021-09-21 08:40:00|1038.4|1038.4|1039.8|1039.4|1040|1039.4|1038.4|1038.4|9941
1632213610000|2021-09-21 08:40:10|1040|1039.6|1039.4|1039|1040|1039.6|1039.4|1038.8|1053
1632213630000|2021-09-21 08:40:30|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039|1038.6|1873
1632213640000|2021-09-21 08:40:40|1039|1038.8|1039.4|1039|1039.4|1039|1039|1038.8|1036
1632213650000|2021-09-21 08:40:50|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|0
1632213660000|2021-09-21 08:41:00|1039.2|1038.8|1039.4|1039|1039.4|1039|1039|1038.6|413
1632213670000|2021-09-21 08:41:10|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.6|1214
1632213680000|2021-09-21 08:41:20|1039|1039|1039|1038.6|1039|1039|1038.8|1038.6|2456
1632213700000|2021-09-21 08:41:40|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|410
1632213710000|2021-09-21 08:41:50|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038.2|948
1632213720000|2021-09-21 08:42:00|1038.8|1038|1038.8|1038.4|1038.8|1038.6|1038.8|1038|304
1632213730000|2021-09-21 08:42:10||1038.6||1038.4||1038.6||1038.4|60
1632213740000|2021-09-21 08:42:20||1038.6||1038.6||1038.6||1038.6|0
1632213750000|2021-09-21 08:42:30|1039|1038.4|1038.8|1038.4|1039.2|1039|1038.8|1038.4|15863
1632213760000|2021-09-21 08:42:40|1039|1038.6|1038.8|1038.2|1039|1038.8|1038.4|1038.2|21480
1632213770000|2021-09-21 08:42:50|1038.2|1038.4|1038.6|1038.2|1038.6|1038.4|1038.2|1038|23159
1632213780000|2021-09-21 08:43:00||1038||1038.2||1038.2||1038|0
1632213790000|2021-09-21 08:43:10|1038.4|1038|1038.6|1038.2|1038.8|1038.6|1038.4|1038|1470
1632213800000|2021-09-21 08:43:20||1038.4||1038.2||1038.4||1038.2|158
1632213810000|2021-09-21 08:43:30|1038.4|1038.4|1038.6|1038.2|1038.6|1038.4|1038.4|1038.2|500
1632213820000|2021-09-21 08:43:40|1038.4|1038.4|1038.8|1038.4|1038.8|1038.4|1038.4|1038.2|1012
1632213830000|2021-09-21 08:43:50|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|0
1632213850000|2021-09-21 08:44:10|1038.4|1038|1038.2|1038|1038.4|1038|1038|1037.8|2560
1632213860000|2021-09-21 08:44:20|1038|1037.8|1038|1037.6|1038.2|1037.8|1037.6|1037.2|1870
1632213870000|2021-09-21 08:44:30|1037.8||1037.8||1038||1037.8||0
1632213880000|2021-09-21 08:44:40|1038||1038||1038||1037.8||0
1632213890000|2021-09-21 08:44:50|1037.8||1038||1038||1037.8||0
1632213900000|2021-09-21 08:45:00|1038.2|1037.8|1038.4|1038.2|1038.8|1038.2|1038.2|1037.8|1499
1632213910000|2021-09-21 08:45:10|1038.6|1038|1038|1037.6|1038.6|1038|1038|1037.6|1502
1632213920000|2021-09-21 08:45:20|1038.2|1037.8|1038.4|1038|1038.6|1038.2|1038.2|1037.8|0
1632213930000|2021-09-21 08:45:30|1038.6|1038.2|1038.8|1038.2|1038.8|1038.2|1038.6|1038.2|0
1632213940000|2021-09-21 08:45:40|1038.6|1038|1038|1037.6|1038.6|1038.2|1038|1037.6|134
1632213950000|2021-09-21 08:45:50||1037.4||1037.6||1037.6||1037.4|0
1632213960000|2021-09-21 08:46:00|1037.8|1037.4|1037.4|1037|1037.8|1037.6|1037.4|1037|674
1632213970000|2021-09-21 08:46:10|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|0
1632213980000|2021-09-21 08:46:20|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037|0
1632213990000|2021-09-21 08:46:30|1038|1037.4|1038.2|1037.8|1038.2|1038|1037.8|1037.4|10698
1632214000000|2021-09-21 08:46:40|1038||1038.2||1038.2||1038||0
1632214010000|2021-09-21 08:46:50|1038|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.6|0
1632214020000|2021-09-21 08:47:00|1037.8|1037.2|1037.6|1037.2|1037.8|1037.4|1037.2|1036.8|5733
1632214030000|2021-09-21 08:47:10|1037.4|1037|1037.8|1037.4|1037.8|1037.4|1037.2|1037|500
1632214040000|2021-09-21 08:47:20|1037.6|1037.2|1037.8|1037.2|1037.8|1037.2|1037.4|1037.2|228
1632214060000|2021-09-21 08:47:40|1037.6|1037|1037.6|1037.4|1037.6|1037.4|1037.4|1037|500
1632214070000|2021-09-21 08:47:50|1037.4|1037.2|1038|1037.4|1038|1037.4|1037.4|1037.2|2404
1632214080000|2021-09-21 08:48:00|1037.8|1037.6|1037.8|1037.2|1038|1037.6|1037.6|1037.2|734
1632214090000|2021-09-21 08:48:10|1038|1037.4|1037.8|1037.6|1038.2|1037.8|1037.8|1037.4|4931
1632214100000|2021-09-21 08:48:20|1037.6|1037.4|1037.8|1037.4|1037.8|1037.6|1037.4|1037.2|4837
1632214110000|2021-09-21 08:48:30|1038|1037.6|1038|1037.6|1038.2|1037.8|1038|1037.6|0
1632214120000|2021-09-21 08:48:40|1037.8|1037.4|1037.8|1037.4|1038|1037.4|1037.6|1037.2|0
1632214130000|2021-09-21 08:48:50|1037.6|1037.2|1037.6|1037.2|1037.8|1037.2|1037.4|1037.2|375
1632214140000|2021-09-21 08:49:00|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|0
1632214150000|2021-09-21 08:49:10|1037.4||1037.6||1037.6||1037.4||250
1632214160000|2021-09-21 08:49:20|1037.4||1037.6||1037.6||1037.4||0
1632214170000|2021-09-21 08:49:30|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|0
1632214200000|2021-09-21 08:50:00|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.2|1036.8|648
1632214210000|2021-09-21 08:50:10||1037.4||1037.4||1037.4||1037.4|320
1632214220000|2021-09-21 08:50:20|1037.4|1037.2|1037.4|1037.2|1037.6|1037.4|1037.2|1037|1013
1632214230000|2021-09-21 08:50:30|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|543
1632214240000|2021-09-21 08:50:40|1037.4|1037.2|1037.2|1037|1037.6|1037.2|1037.2|1037|404
1632214250000|2021-09-21 08:50:50|1037.4||1037.4||1037.4||1037.4||326
1632214260000|2021-09-21 08:51:00|1037.2|1036.8|1037.2|1036.8|1037.4|1037|1037.2|1036.8|4708
1632214270000|2021-09-21 08:51:10|1037|1037|1036.8|1036.4|1037|1037|1036.6|1036.4|203
1632214280000|2021-09-21 08:51:20|1036.6|1036.2|1036.8|1036.2|1036.8|1036.2|1036.4|1036.2|0
1632214290000|2021-09-21 08:51:30|1036.6|1036.4|1036.6|1036.2|1036.6|1036.4|1036.4|1036.2|1587
1632214310000|2021-09-21 08:51:50|1036.8|1036.4|1036.6|1036.2|1037|1036.8|1036.6|1036.2|2781
1632214320000|2021-09-21 08:52:00|1036.4|1036|1036.2|1035.8|1036.6|1036.2|1036.2|1035.6|589
1632214330000|2021-09-21 08:52:10|1036|1035.6|1036.6|1036.2|1036.8|1036.4|1036|1035.6|15870
1632214340000|2021-09-21 08:52:20|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.6|1036.2|176
1632214350000|2021-09-21 08:52:30|1036.6|1036.2|1036.4|1036|1036.8|1036.2|1036.4|1036|0
1632214360000|2021-09-21 08:52:40|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|0
1632214370000|2021-09-21 08:52:50|1036.2|1035.8|1035.6|1035.4|1036.2|1035.8|1035.6|1035.2|564
1632214380000|2021-09-21 08:53:00|1035.4|1035.2|1035.6|1035.2|1035.8|1035.4|1035.4|1035|2387
1632214390000|2021-09-21 08:53:10|1035.2|1035|1035.6|1035.2|1035.6|1035.4|1035.2|1035|3038
1632214400000|2021-09-21 08:53:20|1035.4|1035.4|1035.2|1034.8|1035.4|1035.4|1035.2|1034.6|7379
1632214410000|2021-09-21 08:53:30|1035|1034.6|1035.2|1034.6|1035.2|1034.6|1034.8|1034.6|240
1632214430000|2021-09-21 08:53:50|1035|1034.4|1034.6|1034.4|1035|1034.4|1034.6|1034.4|367
1632214440000|2021-09-21 08:54:00|1034.4|1034.2|1034.6|1034.2|1034.8|1034.4|1034.4|1034.2|2694
1632214450000|2021-09-21 08:54:10|1034.8|1034.4|1034.8|1034.6|1034.8|1034.6|1034.8|1034.4|426
1632214460000|2021-09-21 08:54:20|1035|1034.8|1035.2|1034.6|1035.2|1034.8|1035|1034.6|32
1632214470000|2021-09-21 08:54:30|1035.4|1034.8|1035|1034.6|1035.6|1035.2|1035|1034.6|6344
1632214480000|2021-09-21 08:54:40|1034.8|1034.4|1035|1034.4|1035|1034.6|1034.6|1034.4|15000
1632214490000|2021-09-21 08:54:50|1034.8|1034.2|1034.6|1034|1034.8|1034.4|1034.4|1034|2019
1632214500000|2021-09-21 08:55:00|1034.8|1034.2|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|0
1632214510000|2021-09-21 08:55:10|1034.4|1034.4|1034.6|1034.2|1034.6|1034.4|1034.4|1034.2|1103
1632214530000|2021-09-21 08:55:30|1034.4|1034|1033.8|1033.4|1034.4|1034|1033.8|1033.4|2451
1632214540000|2021-09-21 08:55:40|1033.6|1033.6|1033.8|1033.6|1033.8|1033.6|1033.6|1033.6|0
1632214550000|2021-09-21 08:55:50|1033.6|1033.4|1033.4|1033|1033.6|1033.4|1033.4|1033|563
1632214560000|2021-09-21 08:56:00|1033.6|1033.2|1033.8|1033.2|1033.8|1033.4|1033.6|1033.2|0
1632214570000|2021-09-21 08:56:10|1033.6|1033.4|1033.4|1033|1033.6|1033.4|1033.2|1032.8|163
1632214580000|2021-09-21 08:56:20|1033|1032.8|1033.2|1032.6|1033.4|1032.8|1033|1032.6|759
1632214590000|2021-09-21 08:56:30|1033|1032.4|1033|1032.6|1033|1032.8|1032.8|1032.2|4467
1632214600000|2021-09-21 08:56:40|1032.8||1033||1033||1032.8||0
1632214610000|2021-09-21 08:56:50|1032.8|1032.4|1032.6|1032.2|1033|1032.4|1032.6|1032.2|283
1632214620000|2021-09-21 08:57:00|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|0
1632214630000|2021-09-21 08:57:10|1032.4|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|1206
1632214640000|2021-09-21 08:57:20|1032.8|1032.4|1032.8|1032.4|1033.2|1032.6|1032.6|1032.4|6070
1632214650000|2021-09-21 08:57:30|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.2|1031.8|828
1632214660000|2021-09-21 08:57:40|1032.2|1032.2|1032.2|1031.8|1032.2|1032.2|1032|1031.6|1
1632214670000|2021-09-21 08:57:50|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1632214680000|2021-09-21 08:58:00|1032|1031.6|1032.2|1031.8|1032.4|1032|1031.8|1031.4|6045
1632214690000|2021-09-21 08:58:10||1032||1032||1032||1031.8|0
1632214700000|2021-09-21 08:58:20|1032|1031.8|1032.2|1031.8|1032.2|1032|1032|1031.8|1875
1632214710000|2021-09-21 08:58:30|1032|1031.6|1032.2|1031.8|1032.2|1032|1032|1031.6|994
1632214720000|2021-09-21 08:58:40|1032|1031.6|1032.2|1031.8|1032.6|1032.2|1032|1031.6|656
1632214730000|2021-09-21 08:58:50|1032.4|1032|1032.4|1032|1032.4|1032|1032.2|1032|20
1632214740000|2021-09-21 08:59:00||1031.8||1031.8||1032||1031.8|0
1632214750000|2021-09-21 08:59:10|1032.6|1032|1032.4|1032|1032.6|1032.2|1032.2|1032|625
1632214760000|2021-09-21 08:59:20|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.8|1158
1632214770000|2021-09-21 08:59:30|1032.4|1032|1032.2|1031.8|1032.6|1032.2|1032|1031.8|679
1632214780000|2021-09-21 08:59:40|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1632214790000|2021-09-21 08:59:50|1031.6|1031.2|1031.8|1031.2|1031.8|1031.2|1031.6|1031.2|0
1632214800000|2021-09-21 09:00:00|1032|1031.4|1032|1031.6|1032.2|1031.8|1031.8|1031.4|1233
1632214810000|2021-09-21 09:00:10|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.6|622
1632214820000|2021-09-21 09:00:20|1032.6|1032.2|1032.8|1032.2|1032.8|1032.2|1032.4|1032|0
1632214830000|2021-09-21 09:00:30|1033|1032.4|1032.8|1032.4|1033|1032.6|1032.6|1032.2|113
1632214840000|2021-09-21 09:00:40|1032.6|1032.2|1032.4|1032.2|1032.6|1032.2|1032.4|1032|0
1632214850000|2021-09-21 09:00:50|1032.6|1032.4|1032.8|1032.4|1033|1032.6|1032.6|1032.2|0
1632214870000|2021-09-21 09:01:10|1033|1032.6|1033|1032.6|1033|1032.6|1032.6|1032.4|410
1632214880000|2021-09-21 09:01:20|1032.8|1032.8|1033|1032.6|1033|1032.8|1032.8|1032.4|0
1632214890000|2021-09-21 09:01:30|1032.8|1032.4|1032.8|1032.2|1032.8|1032.4|1032.4|1032|73
1632214900000|2021-09-21 09:01:40|1033|1032.4|1032.6|1032.2|1033|1032.6|1032.4|1032|0
1632214910000|2021-09-21 09:01:50|1032.4|1032|1032.4|1031.8|1032.6|1032.2|1032.4|1031.8|0
1632214920000|2021-09-21 09:02:00|1032.2|1031.6|1032|1031.6|1032.4|1032|1031.8|1031.6|0
1632214930000|2021-09-21 09:02:10|1031.8|1031.4|1031.8|1031.6|1031.8|1031.6|1031.8|1031.4|0
1632214950000|2021-09-21 09:02:30|1032|1031.8|1032|1031.6|1032|1031.8|1031.8|1031.4|1056
1632214960000|2021-09-21 09:02:40||1031.8||1031.6||1031.8||1031.6|0
1632214970000|2021-09-21 09:02:50|1031.8|1031.8|1032|1031.6|1032|1031.8|1031.8|1031.6|0
1632214980000|2021-09-21 09:03:00|1031.8|1031.4|1031.4|1030.8|1031.8|1031.4|1031.4|1030.8|178
1632214990000|2021-09-21 09:03:10|1031.2|1030.6|1030.6|1030.2|1031.2|1030.6|1030.6|1030.2|1030
1632215000000|2021-09-21 09:03:20|1030.8|1030.4|1030.6|1030.2|1031|1030.6|1030.6|1030.2|930
1632215010000|2021-09-21 09:03:30|1030.4|1030|1030.4|1030|1030.8|1030|1030.4|1030|475
1632215020000|2021-09-21 09:03:40|1030.2|1029.8|1030.4|1030|1030.6|1030|1030|1029.6|2490
1632215030000|2021-09-21 09:03:50|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|0
1632215040000|2021-09-21 09:04:00|1030.6|1030.6|1031|1030.8|1031|1030.8|1030.6|1030.6|1163
1632215050000|2021-09-21 09:04:10|1030.8|1030.6|1030.6|1030.4|1030.8|1030.6|1030.6|1030.4|495
1632215060000|2021-09-21 09:04:20|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|300
1632215070000|2021-09-21 09:04:30|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1029.8|0
1632215080000|2021-09-21 09:04:40|1030.4|1030|1030.4|1030|1030.4|1030|1030.2|1030|3
1632215090000|2021-09-21 09:04:50|1030.2|1029.8|1030|1029.8|1030.4|1030|1030|1029.8|1249
1632215100000|2021-09-21 09:05:00|1029.8|1029.6|1029.4|1029|1029.8|1029.6|1029.4|1029|396
1632215110000|2021-09-21 09:05:10|1029.2|1029.2|1029.4|1029|1029.6|1029.2|1029.2|1029|752
1632215120000|2021-09-21 09:05:20|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|194
1632215130000|2021-09-21 09:05:30|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.2|1029|0
1632215140000|2021-09-21 09:05:40|1029.6|1029.2|1029.2|1029|1029.8|1029.4|1029.2|1029|3870
1632215150000|2021-09-21 09:05:50|1029.4|1028.8|1029.2|1028.6|1029.4|1029|1029|1028.6|2765
1632215160000|2021-09-21 09:06:00|1029|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|0
1632215170000|2021-09-21 09:06:10|1029.2|1028.8|1029|1028.8|1029.2|1028.8|1029|1028.6|0
1632215180000|2021-09-21 09:06:20||1028.6||1028.6||1028.6||1028.6|0
1632215190000|2021-09-21 09:06:30||1028.8||1028.6||1028.8||1028.6|0
1632215200000|2021-09-21 09:06:40|1028.8|1028.8|1028.8|1028.6|1029|1028.8|1028.8|1028.6|322
1632215210000|2021-09-21 09:06:50|1029|1028.4|1028.6|1028.4|1029|1028.4|1028.6|1028.2|1062
1632215220000|2021-09-21 09:07:00|1028.8|1028.6|1029|1028.6|1029|1028.8|1028.8|1028.6|2449
1632215230000|2021-09-21 09:07:10|1028.8||1029||1029||1028.8||0
1632215240000|2021-09-21 09:07:20|1029.2|1028.8|1029.6|1029.2|1029.6|1029.2|1029.2|1028.8|2428
1632215250000|2021-09-21 09:07:30|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|484
1632215260000|2021-09-21 09:07:40|1029.6|1029.2|1029.2|1029|1029.8|1029.4|1029.2|1029|232
1632215270000|2021-09-21 09:07:50|1029|1028.8|1029.4|1029.2|1029.6|1029.2|1029|1028.6|2555
1632215290000|2021-09-21 09:08:10|1029.6|1029.4|1029.6|1029.2|1029.6|1029.4|1029.6|1029.2|64
1632215300000|2021-09-21 09:08:20|1029.4|1029|1029.2|1028.8|1029.4|1029|1029|1028.8|653
1632215310000|2021-09-21 09:08:30|1029.4|1029|1029.6|1029|1029.6|1029|1029.4|1029|0
1632215320000|2021-09-21 09:08:40|1029.4|1028.8|1029.2|1028.8|1029.4|1028.8|1029.2|1028.8|626
1632215330000|2021-09-21 09:08:50|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.4|4345
1632215340000|2021-09-21 09:09:00|1029.2|1028.4|1028.8|1028.4|1029.2|1028.4|1028.8|1028.4|0
1632215350000|2021-09-21 09:09:10|1028.6|1028.2|1028.6|1028.2|1028.8|1028.2|1028.4|1028.2|50
1632215360000|2021-09-21 09:09:20|1028.4|1028|1028.6|1028|1028.6|1028.2|1028.4|1028|0
1632215370000|2021-09-21 09:09:30|1028.4|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028.2|0
1632215380000|2021-09-21 09:09:40|1028.4|1028|1028.4|1028|1028.4|1028|1028.2|1028|9655
1632215390000|2021-09-21 09:09:50|1028.2||1028.4||1028.4||1028.2||0
1632215400000|2021-09-21 09:10:00|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028|0
1632215410000|2021-09-21 09:10:10|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.6|1028.4|55
1632215420000|2021-09-21 09:10:20|1029.2|1028.8|1029.6|1029|1029.6|1029|1029.2|1028.6|0
1632215430000|2021-09-21 09:10:30|1029.8|1029.2|1029.8|1029.4|1030|1029.4|1029.8|1029.2|4080
1632215440000|2021-09-21 09:10:40|1030|1029.6|1029.8|1029.4|1030|1029.6|1029.6|1029.4|525
1632215450000|2021-09-21 09:10:50|1029.6|1029.6|1029.6|1029.4|1030|1029.6|1029.6|1029.4|794
1632215460000|2021-09-21 09:11:00|1029.4|1029.2|1029.4|1029|1029.4|1029.4|1029.4|1029|990
1632215470000|2021-09-21 09:11:10|1029.2|1028.8|1028.4|1028.2|1029.2|1028.8|1028.4|1028|14005
1632215490000|2021-09-21 09:11:30|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|191
1632215500000|2021-09-21 09:11:40|1028.6|1028.2|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|73
1632215510000|2021-09-21 09:11:50||1028.4||1028.2||1028.4||1028.2|500
1632215530000|2021-09-21 09:12:10|1028.8|1028.4|1028.4|1028.2|1028.8|1028.4|1028.4|1028.2|1181
1632215540000|2021-09-21 09:12:20|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|604
1632215550000|2021-09-21 09:12:30|1028.6|1028.2|1028.4|1028.2|1028.6|1028.4|1028.4|1028.2|2500
1632215560000|2021-09-21 09:12:40|1028.2|1028|1028.4|1028|1028.6|1028.2|1028.2|1028|3243
1632215570000|2021-09-21 09:12:50||1028.2||1028.2||1028.2||1028.2|0
1632215580000|2021-09-21 09:13:00|1028.6||1028.4||1028.6||1028.4||0
1632215590000|2021-09-21 09:13:10|1028.6||1028.6||1028.6||1028.6||2000
1632215600000|2021-09-21 09:13:20|1028.8|1028.4|1029.4|1029|1029.4|1029|1028.8|1028.4|495
1632215610000|2021-09-21 09:13:30|1029.2|1029.2|1029.6|1029.2|1029.6|1029.4|1029.2|1029.2|0
1632215620000|2021-09-21 09:13:40|1029.4|1029.4|1029.6|1029.2|1029.6|1029.4|1029.4|1029.2|0
1632215640000|2021-09-21 09:14:00|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.2|1029|1977
1632215650000|2021-09-21 09:14:10|1029.2|1028.8|1029|1028.4|1029.2|1028.8|1028.8|1028.4|267
1632215660000|2021-09-21 09:14:20|1029.2|1028.6|1029.8|1029.4|1029.8|1029.4|1029.2|1028.6|1662
1632215670000|2021-09-21 09:14:30|1029.6|1029.2|1029.8|1029.4|1030|1029.4|1029.6|1029.2|723
1632215680000|2021-09-21 09:14:40|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.6|1029.2|0
1632215690000|2021-09-21 09:14:50|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029|33
1632215700000|2021-09-21 09:15:00|1029.4|1029|1029.6|1029.2|1029.8|1029.6|1029.2|1028.8|20745
1632215710000|2021-09-21 09:15:10|1029.8|1029|1029.6|1029.4|1029.8|1029.4|1029.6|1029|0
1632215720000|2021-09-21 09:15:20|1029.8||1029.8||1029.8||1029.6||0
1632215730000|2021-09-21 09:15:30|1029.4|1029.2|1029.4|1029|1029.8|1029.4|1029.4|1029|211
1632215740000|2021-09-21 09:15:40|1029.8|1029.2|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|10000
1632215750000|2021-09-21 09:15:50|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.8|1029.4|323
1632215760000|2021-09-21 09:16:00|1029.6|1029.4|1029.8|1029.4|1030|1029.8|1029.6|1029.2|1841
1632215770000|2021-09-21 09:16:10|1029.6|1029.2|1029.4|1029|1029.8|1029.4|1029.4|1029|984
1632215780000|2021-09-21 09:16:20|1029|1028.8|1029|1028.6|1029.4|1028.8|1028.8|1028.6|4130
1632215790000|2021-09-21 09:16:30|1028.8|1028.4|1028.6|1028.2|1029|1028.8|1028.2|1028|3713
1632215800000|2021-09-21 09:16:40|1028.2|1028|1028.6|1028.2|1028.6|1028.2|1028.2|1028|24
1632215810000|2021-09-21 09:16:50||1028||1028.2||1028.2||1028|0
1632215820000|2021-09-21 09:17:00|1028.8|1028.4|1029|1028.6|1029|1028.8|1028.8|1028.4|0
1632215830000|2021-09-21 09:17:10|1028.8|1028.4|1028.6|1028.4|1029|1028.8|1028.6|1028.2|30000
1632215850000|2021-09-21 09:17:30|1028.8|1028.6|1028.8|1028.6|1028.8|1028.6|1028.8|1028.4|801
1632215860000|2021-09-21 09:17:40|1029|1028.8|1029|1028.6|1029|1028.8|1028.8|1028.6|980
1632215870000|2021-09-21 09:17:50|1029.2|1028.8|1029.4|1028.8|1029.4|1029|1029|1028.8|1297
1632215880000|2021-09-21 09:18:00|1029.2|1029|1029.4|1028.8|1029.4|1029|1029|1028.6|1204
1632215890000|2021-09-21 09:18:10|1029.2|1028.6|1029|1028.6|1029.2|1028.6|1029|1028.6|0
1632215900000|2021-09-21 09:18:20|1029.2|1028.8|1029.2|1028.8|1029.4|1029|1029|1028.6|0
1632215910000|2021-09-21 09:18:30|1029.4||1029.4||1029.4||1029.4||0
1632215920000|2021-09-21 09:18:40|1029.2|1028.6|1029|1028.6|1029.2|1028.6|1028.8|1028.6|0
1632215940000|2021-09-21 09:19:00|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|0
1632215950000|2021-09-21 09:19:10|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.6|0
1632215960000|2021-09-21 09:19:20|1029|1029|1029.4|1029|1029.6|1029.2|1029|1029|0
1632215970000|2021-09-21 09:19:30|1029.2|1028.8|1029.4|1028.8|1029.4|1029|1029.2|1028.8|2
1632215980000|2021-09-21 09:19:40|1029.2||1029.2||1029.2||1029||0
1632215990000|2021-09-21 09:19:50|1029|1029|1029.2|1028.8|1029.2|1029|1029|1028.8|1000
1632216000000|2021-09-21 09:20:00|1028.8|1029|1028.6|1028.2|1029|1029|1028.4|1028.2|370
1632216010000|2021-09-21 09:20:10|1028.4|1028|1028.6|1028.4|1028.6|1028.4|1028.4|1028|434
1632216020000|2021-09-21 09:20:20|1028.8|1028.6|1028.8|1028.4|1028.8|1028.6|1028.6|1028.2|3000
1632216030000|2021-09-21 09:20:30|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|0
1632216040000|2021-09-21 09:20:40|1028.8|1028.8|1029.2|1028.8|1029.2|1028.8|1028.8|1028.6|1520
1632216050000|2021-09-21 09:20:50|1029|1028.6|1029.6|1029.2|1029.6|1029.4|1028.6|1028.4|5720
1632216060000|2021-09-21 09:21:00|1029.4|1029|1029|1028.8|1029.6|1029.2|1029|1028.8|13104
1632216070000|2021-09-21 09:21:10|1029.2|1028.6|1029.2|1028.6|1029.2|1029|1029.2|1028.6|1315
1632216080000|2021-09-21 09:21:20|1029|1028.4|1028.8|1028.4|1029|1028.4|1028.8|1028.4|0
1632216090000|2021-09-21 09:21:30|1028.6|1028.2|1029|1028.4|1029|1028.6|1028.6|1028.2|5656
1632216100000|2021-09-21 09:21:40|1029.2|1028.6|1029.4|1029|1029.4|1029|1029.2|1028.6|3463
1632216110000|2021-09-21 09:21:50|1029.2|1029.2|1029|1028.6|1029.4|1029.2|1029|1028.6|3701
1632216120000|2021-09-21 09:22:00|1028.8|1028.4|1028.6|1028.2|1029|1028.4|1028.6|1028.2|1086
1632216130000|2021-09-21 09:22:10|1028.4|1028|1028.2|1028|1028.4|1028.2|1028.2|1028|0
1632216140000|2021-09-21 09:22:20|||||||||2000
1632216150000|2021-09-21 09:22:30|1028.4|1028.2|1028.4|1028|1028.4|1028.2|1028.4|1028|850
1632216160000|2021-09-21 09:22:40||1028.2||1028.2||1028.2||1028.2|0
1632216170000|2021-09-21 09:22:50|1028.6|1028.4|1028.8|1028.4|1029|1028.6|1028.6|1028.2|928
1632216180000|2021-09-21 09:23:00|1028.6||1028.6||1028.6||1028.6||0
1632216190000|2021-09-21 09:23:10|1028.4|1028.2|1028.4|1028.2|1028.6|1028.2|1028.4|1028.2|242
1632216200000|2021-09-21 09:23:20|1028.6|1028|1028.4|1028|1028.6|1028|1028.4|1028|197
1632216210000|2021-09-21 09:23:30|1028.2||1028.2||1028.4||1028.2||3100
1632216220000|2021-09-21 09:23:40|1028.4||1028.4||1028.4||1028.2||2000
1632216230000|2021-09-21 09:23:50|1028.6|1028.2|1028.8|1028.4|1029|1028.6|1028.6|1028.2|466
1632216240000|2021-09-21 09:24:00|1028.6|1028.2|1028.6|1028.2|1028.8|1028.6|1028.6|1028.2|1067
1632216250000|2021-09-21 09:24:10|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|0
1632216260000|2021-09-21 09:24:20|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|0
1632216270000|2021-09-21 09:24:30|1028.4|1028|1028.4|1028|1028.6|1028.2|1028.4|1028|0
1632216280000|2021-09-21 09:24:40|1028.2|1027.8|1027.8|1027.6|1028.2|1027.8|1027.6|1027.4|24297
1632216290000|2021-09-21 09:24:50|1028|1027.8|1028|1027.8|1028.2|1027.8|1028|1027.8|547
1632216300000|2021-09-21 09:25:00|1027.8|1027.6|1029|1028.6|1029|1028.6|1027.8|1027.6|12357
1632216310000|2021-09-21 09:25:10|1029.2|1028.8|1029.2|1028.8|1029.4|1029|1029|1028.6|3685
1632216320000|2021-09-21 09:25:20|1029.4|1029|1029|1028.8|1029.6|1029.2|1029|1028.8|0
1632216330000|2021-09-21 09:25:30|1029.2|1028.6|1029|1028.6|1029.2|1028.6|1028.8|1028.4|1320
1632216340000|2021-09-21 09:25:40|1028.8|1028.4|1028.4|1028|1029|1028.6|1028.4|1028|746
1632216350000|2021-09-21 09:25:50|1028.6|1028.2|1028.8|1028.6|1028.8|1028.6|1028.6|1028|304
1632216360000|2021-09-21 09:26:00|1029|1028.8|1028.8|1028.2|1029.2|1029|1028.6|1028.2|19814
1632216370000|2021-09-21 09:26:10|1028.6|1028|1028.8|1028.4|1028.8|1028.4|1028.4|1028|0
1632216390000|2021-09-21 09:26:30|1028.4|1028.2|1028.6|1028.2|1028.8|1028.2|1028.4|1028.2|591
1632216400000|2021-09-21 09:26:40||1028||1028||1028||1028|0
1632216410000|2021-09-21 09:26:50||1028.2||1028.4||1028.4||1028.2|0
1632216420000|2021-09-21 09:27:00|1028.8|1028.2|1029|1028.6|1029|1028.6|1028.8|1028.2|694
1632216430000|2021-09-21 09:27:10|1029.2|1028.8|1029|1028.6|1029.2|1029|1028.8|1028.4|1250
1632216440000|2021-09-21 09:27:20|1028.8|1028.4|1029|1028.6|1029.2|1028.8|1028.8|1028.4|1246
1632216450000|2021-09-21 09:27:30|1029.2|1028.8|1029.2|1029|1029.4|1029|1029|1028.8|3239
1632216460000|2021-09-21 09:27:40|1029.4|1028.8|1029.6|1029.4|1029.6|1029.4|1029.4|1028.8|2074
1632216480000|2021-09-21 09:28:00|1029.4|1029.2|1029.6|1029.2|1029.6|1029.4|1029.4|1029|30
1632216490000|2021-09-21 09:28:10|1029.8|1029.4|1029.8|1029.6|1029.8|1029.6|1029.8|1029.4|651
1632216500000|2021-09-21 09:28:20||1029.4||1029.4||1029.4||1029.4|0
1632216510000|2021-09-21 09:28:30|1030|1029.6|1030|1029.8|1030|1029.8|1030|1029.6|770
1632216520000|2021-09-21 09:28:40|1030.2|1029.6|1030|1029.6|1030.2|1030|1030|1029.6|2840
1632216530000|2021-09-21 09:28:50|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|408
1632216540000|2021-09-21 09:29:00|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|0
1632216550000|2021-09-21 09:29:10|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.6|0
1632216560000|2021-09-21 09:29:20||1028.6||1029||1029||1028.6|0
1632216570000|2021-09-21 09:29:30|1029.4||1029.4||1029.4||1029.4||0
1632216580000|2021-09-21 09:29:40|1029.2|1028.8|1028.8|1028.4|1029.2|1028.8|1028.8|1028.4|893
1632216590000|2021-09-21 09:29:50|1029|1028.6|1029|1028.8|1029|1028.8|1029|1028.6|0
1632216600000|2021-09-21 09:30:00|1029.2|1029|1030|1029.6|1030|1029.6|1029.2|1028.8|662
1632216610000|2021-09-21 09:30:10|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|0
1632216620000|2021-09-21 09:30:20|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030|1029.8|526
1632216630000|2021-09-21 09:30:30|1030|1030|1030.2|1030|1030.2|1030|1030|1030|0
1632216640000|2021-09-21 09:30:40|1030.6|1029.8|1030.8|1030.4|1030.8|1030.4|1030.4|1029.6|11820
1632216650000|2021-09-21 09:30:50|1030.6|1030.6|1030.8|1030.4|1031|1030.6|1030.6|1030.4|200
1632216660000|2021-09-21 09:31:00|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|0
1632216670000|2021-09-21 09:31:10||1030||1030.2||1030.2||1030|0
1632216680000|2021-09-21 09:31:20|1030.4|1030|1030.4|1030|1030.4|1030|1030.2|1030|32
1632216690000|2021-09-21 09:31:30||1030.2||1030||1030.2||1030|0
1632216700000|2021-09-21 09:31:40|1030.2||1030.2||1030.2||1030.2||0
1632216710000|2021-09-21 09:31:50|||||||||229
1632216720000|2021-09-21 09:32:00|1030|1029.8|1029.8|1029.6|1030|1029.8|1029.8|1029.4|7714
1632216730000|2021-09-21 09:32:10|1030|1029.4|1029.8|1029.4|1030|1029.4|1029.6|1029.4|295
1632216740000|2021-09-21 09:32:20|1030|1029.6|1030.2|1029.8|1030.2|1030|1030|1029.4|670
1632216750000|2021-09-21 09:32:30|1030|1029.6|1030.2|1030|1030.2|1030|1030|1029.6|0
1632216760000|2021-09-21 09:32:40|1029.8|1029.8|1030.2|1030|1030.2|1030|1029.8|1029.6|827
1632216770000|2021-09-21 09:32:50|1030|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.6|2302
1632216780000|2021-09-21 09:33:00||1030||1030||1030||1029.8|0
1632216790000|2021-09-21 09:33:10|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|1620
1632216800000|2021-09-21 09:33:20|1030.6|1030.4|1030.4|1030|1030.8|1030.4|1030.4|1030|1035
1632216810000|2021-09-21 09:33:30|1030.2|1030.2|1030.4|1030|1030.4|1030.2|1030.2|1029.8|195
1632216820000|2021-09-21 09:33:40|1030.2|1029.8|1030.4|1030|1030.4|1030|1030|1029.8|602
1632216830000|2021-09-21 09:33:50||1030.2||1029.8||1030.2||1029.8|0
1632216840000|2021-09-21 09:34:00||1030||1030.2||1030.2||1030|0
1632216850000|2021-09-21 09:34:10||1030||1030||1030.2||1030|0
1632216860000|2021-09-21 09:34:20||1030.2||1030.2||1030.2||1030|0
1632216870000|2021-09-21 09:34:30||1030||1030||1030||1030|36
1632216880000|2021-09-21 09:34:40|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.2|1030|352
1632216890000|2021-09-21 09:34:50|1030.2||1030.4||1030.4||1030.2||0
1632216900000|2021-09-21 09:35:00|1030.2|1030.2|1031|1030.6|1031|1030.6|1030.2|1030.2|0
1632216910000|2021-09-21 09:35:10||1030.8||1030.6||1030.8||1030.6|0
1632216920000|2021-09-21 09:35:20|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|500
1632216930000|2021-09-21 09:35:30|1030.6|1030.6|1030.8|1030.4|1031|1030.6|1030.6|1030.4|0
1632216940000|2021-09-21 09:35:40|1030.6|1030.2|1030.8|1030.6|1030.8|1030.6|1030.6|1030.2|0
1632216950000|2021-09-21 09:35:50|1030.6|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|195
1632216960000|2021-09-21 09:36:00|1030.8|1030|1030.4|1030|1030.8|1030|1030.2|1029.8|250
1632216980000|2021-09-21 09:36:20|1030.6|1029.8|1030.4|1030|1030.6|1030|1030|1029.8|6119
1632216990000|2021-09-21 09:36:30|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|0
1632217010000|2021-09-21 09:36:50|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|0
1632217020000|2021-09-21 09:37:00|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1029.8|1029.6|2090
1632217030000|2021-09-21 09:37:10|1030.4|1030|1030.4|1030.2|1030.4|1030.2|1030.2|1029.8|500
1632217040000|2021-09-21 09:37:20||1030||1030.2||1030.2||1030|0
1632217060000|2021-09-21 09:37:40|1030.6|1030.4|1030.8|1030.4|1030.8|1030.4|1030.4|1030.2|2463
1632217070000|2021-09-21 09:37:50|1030.6|1030.2|1030.8|1030.4|1031|1030.6|1030.4|1030.2|478
1632217080000|2021-09-21 09:38:00|1031||1031||1031||1030.8||0
1632217090000|2021-09-21 09:38:10|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|1030.8|1030.4|4549
1632217100000|2021-09-21 09:38:20|1031|1030.4|1030.8|1030.4|1031|1030.4|1030.6|1030.4|967
1632217110000|2021-09-21 09:38:30|1031|1030.6|1031|1030.8|1031.2|1030.8|1031|1030.6|300
1632217120000|2021-09-21 09:38:40|1031.2|1031|1031.6|1031.2|1031.6|1031.4|1031.2|1031|0
1632217130000|2021-09-21 09:38:50||1031.4||1031.4||1031.4||1031.4|0
1632217140000|2021-09-21 09:39:00|1031.4|1031.2|1031.2|1031|1031.4|1031.2|1031.2|1030.8|698
1632217150000|2021-09-21 09:39:10|1031|1030.8|1031.2|1030.8|1031.4|1031.2|1031|1030.6|15197
1632217170000|2021-09-21 09:39:30|1031|1030.6|1030.2|1029.8|1031|1030.6|1030.2|1029.8|718
1632217190000|2021-09-21 09:39:50||1030||1030||1030||1030|0
1632217200000|2021-09-21 09:40:00|1030.4|1030.2|1030.4|1030|1030.6|1030.4|1030.4|1030|11025
1632217210000|2021-09-21 09:40:10|1030.6|1030.2|1031|1030.6|1031.2|1030.8|1030.6|1030.2|921
1632217240000|2021-09-21 09:40:40|1031.2|1030.8|1031.2|1030.8|1031.4|1031|1031|1030.8|1071
1632217250000|2021-09-21 09:40:50|1031|1030.6|1031.2|1030.8|1031.2|1030.8|1031|1030.6|0
1632217260000|2021-09-21 09:41:00|1031.4|1030.6|1031.2|1030.8|1031.4|1031|1031.2|1030.6|0
1632217270000|2021-09-21 09:41:10|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1030.8|0
1632217280000|2021-09-21 09:41:20|1031.2|1030.8|1031.4|1031|1031.6|1031|1031|1030.6|492
1632217290000|2021-09-21 09:41:30|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|0
1632217300000|2021-09-21 09:41:40|1031.2|1030.8|1031.2|1030.8|1031.2|1031|1031|1030.8|0
1632217310000|2021-09-21 09:41:50|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|4787
1632217320000|2021-09-21 09:42:00|1031|1030.6|1031.2|1030.8|1031.2|1031|1030.8|1030.6|500
1632217330000|2021-09-21 09:42:10|1031.4|1031|1031.4|1031|1031.6|1031.2|1031.4|1030.8|263
1632217340000|2021-09-21 09:42:20||1030.8||1030.8||1031||1030.8|0
1632217350000|2021-09-21 09:42:30|1031.6|1031|1031.4|1031.2|1031.6|1031.2|1031.4|1031|1101
1632217380000|2021-09-21 09:43:00|1031.2|1031|1031.2|1030.8|1031.4|1031|1031.2|1030.8|606
1632217390000|2021-09-21 09:43:10|1031|1030.6|1031|1030.8|1031.2|1030.8|1031|1030.6|0
1632217400000|2021-09-21 09:43:20||1030.6||1030.6||1030.8||1030.6|0
1632217410000|2021-09-21 09:43:30|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|0
1632217440000|2021-09-21 09:44:00|1031.2|1030.8|1031.4|1031|1031.4|1031|1031|1030.6|243
1632217450000|2021-09-21 09:44:10|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|0
1632217460000|2021-09-21 09:44:20|1031.2|1030.8|1031.4|1031|1031.4|1031|1031|1030.6|0
1632217470000|2021-09-21 09:44:30|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|1000
1632217480000|2021-09-21 09:44:40|1031.2|1031.2|1031.2|1030.8|1031.4|1031.2|1031.2|1030.8|318
1632217490000|2021-09-21 09:44:50|1031.4|1031|1031|1030.6|1031.4|1031|1031|1030.6|0
1632217500000|2021-09-21 09:45:00|1030.8|1030.4|1031|1030.6|1031.2|1030.8|1030.8|1030.4|1723
1632217510000|2021-09-21 09:45:10|1030.8|1030.4|1031.2|1030.8|1031.2|1030.8|1030.8|1030.4|1671
1632217520000|2021-09-21 09:45:20|1031.4|1031|1031.2|1030.8|1031.4|1031|1031|1030.8|1590
1632217530000|2021-09-21 09:45:30|1031|1030.6|1030.8|1030.4|1031.2|1030.6|1030.8|1030.4|0
1632217540000|2021-09-21 09:45:40|1030.6|1030.2|1030.4|1030.2|1030.6|1030.2|1030.4|1030.2|0
1632217560000|2021-09-21 09:46:00|1030.2|1030|1030.2|1029.8|1030.2|1030|1030.2|1029.8|194
1632217570000|2021-09-21 09:46:10|1030.4|1030|1030|1029.8|1030.4|1030|1030|1029.6|1097
1632217580000|2021-09-21 09:46:20||1029.6||1029.6||1029.6||1029.6|0
1632217590000|2021-09-21 09:46:30|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1632217610000|2021-09-21 09:46:50|1030|1029.6|1030|1029.6|1030.2|1029.8|1030|1029.6|862
1632217620000|2021-09-21 09:47:00||1029.8||1029.6||1029.8||1029.6|171
1632217630000|2021-09-21 09:47:10|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.8|1029.4|0
1632217640000|2021-09-21 09:47:20|1030.2|1029.8|1030.4|1030|1030.6|1030.2|1030.2|1029.8|419
1632217650000|2021-09-21 09:47:30|1030.2|1029.8|1030.2|1030|1030.6|1030.4|1030.2|1029.8|3200
1632217670000|2021-09-21 09:47:50|1030.4|1030.2|1030.4|1030|1030.8|1030.4|1030.2|1030|3601
1632217680000|2021-09-21 09:48:00|1030.2|1030.2|1030.4|1030.2|1030.4|1030.2|1030.2|1030.2|48
1632217690000|2021-09-21 09:48:10|1030.6|1030.4|1031|1030.8|1031.2|1030.8|1030.6|1030.4|322
1632217700000|2021-09-21 09:48:20|1030.8|1030.6|1031|1030.6|1031|1030.8|1030.8|1030.6|293
1632217710000|2021-09-21 09:48:30|1030.8||1031||1031||1030.8||500
1632217720000|2021-09-21 09:48:40|1030.8||1031||1031||1030.8||0
1632217730000|2021-09-21 09:48:50|1030.8|1030.8|1031|1030.6|1031|1030.8|1030.8|1030.6|2200
1632217740000|2021-09-21 09:49:00|1030.8||1031||1031||1030.8||0
1632217750000|2021-09-21 09:49:10|1031.2|1030.8|1031|1030.8|1031.4|1031|1030.8|1030.6|1050
1632217760000|2021-09-21 09:49:20||1030.6||1030.6||1030.6||1030.6|327
1632217770000|2021-09-21 09:49:30|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|908
1632217780000|2021-09-21 09:49:40|1031.6|1031.2|1031.6|1031.2|1031.8|1031.4|1031.4|1031.2|0
1632217790000|2021-09-21 09:49:50|1031.4|1031|1031.2|1030.8|1031.4|1031|1031.2|1030.8|0
1632217800000|2021-09-21 09:50:00|1031|1030.6|1031.4|1031|1031.4|1031|1031|1030.6|0
1632217810000|2021-09-21 09:50:10||1031.2||1031||1031.2||1030.8|0
1632217820000|2021-09-21 09:50:20|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.4|1031.2|0
1632217830000|2021-09-21 09:50:30||1031.2||1031.2||1031.2||1031.2|0
1632217840000|2021-09-21 09:50:40|1032|1031.4|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1632217850000|2021-09-21 09:50:50|1032|1031.6|1032|1031.4|1032.2|1031.8|1031.8|1031.4|674
1632217860000|2021-09-21 09:51:00|1031.8|1031.6|1032|1031.4|1032|1031.6|1031.8|1031.4|0
1632217870000|2021-09-21 09:51:10|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.4|0
1632217880000|2021-09-21 09:51:20||1031.8||1031.6||1031.8||1031.6|0
1632217890000|2021-09-21 09:51:30|1032.2|1031.8|1032.2|1032|1032.4|1032|1032.2|1031.6|790
1632217900000|2021-09-21 09:51:40|1032|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|29
1632217910000|2021-09-21 09:51:50|1031.8|1031.4|1032.6|1032.2|1032.6|1032.2|1031.8|1031.4|1129
1632217920000|2021-09-21 09:52:00|1032.8||1032.6||1032.8||1032.6||0
1632217930000|2021-09-21 09:52:10|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|0
1632217940000|2021-09-21 09:52:20|1032.4|1032|1032.6|1032.2|1032.8|1032.6|1032.2|1032|10511
1632217950000|2021-09-21 09:52:30|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.8|1032.4|0
1632217960000|2021-09-21 09:52:40|1032.8|1032.8|1032.6|1032.2|1032.8|1032.8|1032.6|1032.2|24333
1632217970000|2021-09-21 09:52:50|1032.4|1032|1032.8|1032.6|1033.4|1033.2|1032.4|1032|17694
1632217980000|2021-09-21 09:53:00|1033|1032.8|1033.2|1032.8|1033.2|1033|1033|1032.8|1215
1632217990000|2021-09-21 09:53:10||1033||1032.8||1033||1032.8|246
1632218000000|2021-09-21 09:53:20||1033||1033||1033||1033|0
1632218040000|2021-09-21 09:54:00||1032.8||1032.8||1033||1032.8|2786
1632218050000|2021-09-21 09:54:10|1033.4|1033|1033.6|1033.4|1033.8|1033.4|1033.4|1033|529
1632218060000|2021-09-21 09:54:20|1033.8|1033.6|1033.8|1033.6|1034|1033.6|1033.6|1033.4|478
1632218070000|2021-09-21 09:54:30|1033.6|1033.4|1033.6|1033.2|1033.6|1033.4|1033.4|1033|193
1632218080000|2021-09-21 09:54:40|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|0
1632218090000|2021-09-21 09:54:50|1033.4|1033|1033.8|1033.4|1033.8|1033.4|1033.2|1033|821
1632218100000|2021-09-21 09:55:00|1033.6|1033.2|1033.8|1033.2|1033.8|1033.2|1033.4|1033|0
1632218110000|2021-09-21 09:55:10|1034|1033.4|1033.8|1033.4|1034|1033.8|1033.6|1033.2|4062
1632218120000|2021-09-21 09:55:20|1034|1033.6|1034|1033.6|1034|1033.6|1033.6|1033.4|3000
1632218130000|2021-09-21 09:55:30|1033.8||1034||1034||1033.8||204
1632218140000|2021-09-21 09:55:40|1033.8||1034||1034||1033.8||0
1632218150000|2021-09-21 09:55:50|1033.8||1033.8||1033.8||1033.8||0
1632218160000|2021-09-21 09:56:00|1033.6|1033.4|1033.6|1033.4|1033.6|1033.4|1033.6|1033.2|193
1632218170000|2021-09-21 09:56:10||1033.2||1033.4||1033.4||1033.2|100
1632218180000|2021-09-21 09:56:20|1033.8|1033.6|1034|1033.6|1034|1033.8|1033.8|1033.4|2587
1632218200000|2021-09-21 09:56:40|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.8|1033.4|2296
1632218210000|2021-09-21 09:56:50|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|423
1632218220000|2021-09-21 09:57:00||1033.4||1033.2||1033.4||1033.2|250
1632218230000|2021-09-21 09:57:10|1033.4|1033|1033.4|1033|1033.6|1033|1033|1032.8|6979
1632218240000|2021-09-21 09:57:20|1033.6|1032.8|1033|1032.6|1033.6|1032.8|1033|1032.6|0
1632218250000|2021-09-21 09:57:30|1033.2|1032.8|1033.4|1032.8|1033.4|1033|1033.2|1032.8|26
1632218260000|2021-09-21 09:57:40|1033.6|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|0
1632218270000|2021-09-21 09:57:50|1033.4|1033.4|1033.2|1033|1033.6|1033.4|1033.2|1033|1784
1632218280000|2021-09-21 09:58:00|1033.4|1032.8|1033.6|1033.2|1033.6|1033.2|1033.4|1032.8|1788
1632218290000|2021-09-21 09:58:10|1033.4|1033|1033.8|1033.4|1033.8|1033.4|1033.4|1033|0
1632218300000|2021-09-21 09:58:20|1033.6|1033.2|1033.6|1033|1033.6|1033.2|1033.6|1033|0
1632218310000|2021-09-21 09:58:30||1033.2||1033.2||1033.2||1033.2|0
1632218320000|2021-09-21 09:58:40|1033.4|1033|1033|1032.6|1033.4|1033|1033|1032.6|1426
1632218330000|2021-09-21 09:58:50|1032.8|1032.4|1032.8|1032.4|1033|1032.6|1032.6|1032.4|501
1632218340000|2021-09-21 09:59:00|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|0
1632218350000|2021-09-21 09:59:10||1032.2||1032.4||1032.4||1032.2|0
1632218370000|2021-09-21 09:59:30|1033|1032.6|1033.6|1033.2|1033.6|1033.2|1033|1032.6|1745
1632218380000|2021-09-21 09:59:40|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.6|1033.4|0
1632218390000|2021-09-21 09:59:50|1033.8|1033.8|1033.6|1033.2|1034|1033.8|1033.6|1033.2|2034
1632218400000|2021-09-21 10:00:00|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.8|1033.2|1297
1632218410000|2021-09-21 10:00:10|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.8|1033.4|0
1632218420000|2021-09-21 10:00:20|1033.8|1033.4|1034.2|1033.8|1034.4|1034|1033.8|1033.4|11129
1632218430000|2021-09-21 10:00:30|1034|1034|1034.2|1033.8|1034.6|1034.4|1034|1033.8|7828
1632218440000|2021-09-21 10:00:40|1034.4|1034|1034.2|1033.8|1034.4|1034|1034|1033.8|0
1632218450000|2021-09-21 10:00:50|1034.4||1034||1034.4||1034||0
1632218460000|2021-09-21 10:01:00|1034.2||1034.2||1034.2||1034.2||0
1632218480000|2021-09-21 10:01:20|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|1726
1632218500000|2021-09-21 10:01:40||1033.6||1033.4||1033.6||1033.4|0
1632218510000|2021-09-21 10:01:50|1033.6|1033.2|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|0
1632218530000|2021-09-21 10:02:10|1033.4|1033.4|1033.4|1033|1033.4|1033.4|1033.4|1033|1211
1632218540000|2021-09-21 10:02:20|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|86
1632218550000|2021-09-21 10:02:30|1034|1033.6|1034|1033.8|1034|1033.8|1034|1033.6|0
1632218560000|2021-09-21 10:02:40||1033.6||1033.6||1033.6||1033.6|0
1632218570000|2021-09-21 10:02:50|1033.8||1034||1034||1033.8||0
1632218580000|2021-09-21 10:03:00|1033.8||1034||1034||1033.8||0
1632218590000|2021-09-21 10:03:10|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|668
1632218600000|2021-09-21 10:03:20||1033||1033.2||1033.2||1033|0
1632218610000|2021-09-21 10:03:30|1033.4|1033.4|1033.6|1033.2|1033.8|1033.4|1033.4|1033.2|0
1632218620000|2021-09-21 10:03:40|1033.4|1033.4|1033.6|1033.2|1033.6|1033.4|1033.4|1033.2|194
1632218630000|2021-09-21 10:03:50|1033.8|1033.6|1033.6|1033.2|1033.8|1033.6|1033.6|1033.2|1815
1632218640000|2021-09-21 10:04:00|1033.4||1033.6||1033.6||1033.4||0
1632218650000|2021-09-21 10:04:10|1033.4|1033|1034|1033.6|1034|1033.6|1033.2|1033|5700
1632218660000|2021-09-21 10:04:20|1033.8|1033.4|1033.6|1033.4|1034|1033.6|1033.6|1033.4|0
1632218670000|2021-09-21 10:04:30|1033.4|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033.2|585
1632218680000|2021-09-21 10:04:40|1033.4||1033.4||1033.6||1033.4||0
1632218690000|2021-09-21 10:04:50|1033.6|1033.4|1033.8|1033.4|1034|1033.6|1033.6|1033.2|801
1632218700000|2021-09-21 10:05:00|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|928
1632218710000|2021-09-21 10:05:10|1033.6|1033.2|1033.6|1033.2|1033.8|1033.4|1033.4|1033|193
1632218720000|2021-09-21 10:05:20|1033.4|1033|1033.8|1033.2|1033.8|1033.4|1033.4|1033|0
1632218730000|2021-09-21 10:05:30|1033.6|1033|1033.4|1033|1033.8|1033|1033.4|1033|0
1632218740000|2021-09-21 10:05:40|1033.6|1033.2|1033.8|1033.4|1034|1033.6|1033.4|1033|1250
1632218750000|2021-09-21 10:05:50|1034|1033.6|1034|1033.6|1034.2|1033.8|1034|1033.4|336
1632218760000|2021-09-21 10:06:00|1034.2|1033.8|1034.2|1034|1034.4|1034|1034.2|1033.8|360
1632218770000|2021-09-21 10:06:10|1034.4|1033.8|1034.2|1034|1034.4|1034|1034.2|1033.8|0
1632218780000|2021-09-21 10:06:20|1034.4|1034.2|1034.4|1034.2|1034.6|1034.2|1034.4|1034|0
1632218790000|2021-09-21 10:06:30|1034.6|1034.4|1034.6|1034.4|1034.6|1034.4|1034.6|1034.2|602
1632218800000|2021-09-21 10:06:40|1034.8|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|450
1632218810000|2021-09-21 10:06:50|1034.6|1034.2|1034.8|1034.2|1034.8|1034.4|1034.4|1034.2|788
1632218820000|2021-09-21 10:07:00|1034.6|1034|1034.4|1034|1034.6|1034.2|1034.2|1034|101
1632218830000|2021-09-21 10:07:10|1034.2||1034.2||1034.2||1034.2||0
1632218840000|2021-09-21 10:07:20|1034.4|1034.2|1034.8|1034.6|1035|1034.6|1034.4|1034|1449
1632218850000|2021-09-21 10:07:30|1035||1035||1035||1034.8||0
1632218860000|2021-09-21 10:07:40|1035.2|1034.4|1034.8|1034.4|1035.2|1034.4|1034.6|1034.2|238
1632218870000|2021-09-21 10:07:50|1034.6|1034.2|1034.6|1034|1034.6|1034.2|1034.6|1034|0
1632218880000|2021-09-21 10:08:00|1034.4|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1632218890000|2021-09-21 10:08:10|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1632218900000|2021-09-21 10:08:20|1034.4|1034|1034.4|1034|1034.6|1034.2|1034.4|1034|0
1632218910000|2021-09-21 10:08:30|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|0
1632218930000|2021-09-21 10:08:50||1034.4||1034.2||1034.4||1034.2|0
1632218940000|2021-09-21 10:09:00||1034.4||1034.2||1034.4||1034.2|0
1632218950000|2021-09-21 10:09:10|1034.8|1034.4|1035|1034.4|1035|1034.6|1034.6|1034.4|893
1632218960000|2021-09-21 10:09:20||1034.6||1034.4||1034.6||1034.4|0
1632218970000|2021-09-21 10:09:30|1035.2|1034.6|1035|1034.6|1035.2|1034.8|1034.8|1034.6|1131
1632218980000|2021-09-21 10:09:40|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|0
1632218990000|2021-09-21 10:09:50|1035.4|1035|1035.2|1034.8|1035.4|1035|1035|1034.6|860
1632219000000|2021-09-21 10:10:00|1035|1034.6|1035.4|1035|1035.6|1035.4|1035|1034.4|10030
1632219010000|2021-09-21 10:10:10|1035.2|1035.2|1035.2|1034.6|1035.2|1035.2|1035.2|1034.6|5021
1632219020000|2021-09-21 10:10:20||1034.8||1034.6||1034.8||1034.6|90
1632219030000|2021-09-21 10:10:30|1035|1034.8|1034.8|1034.4|1035|1034.8|1034.8|1034.4|0
1632219050000|2021-09-21 10:10:50||1034.6||1034.6||1034.6||1034.4|0
1632219070000|2021-09-21 10:11:10|1035|1034.8|1034.8|1034.6|1035.2|1034.8|1034.6|1034.4|6196
1632219090000|2021-09-21 10:11:30|1034.6|1034.4|1034.2|1033.8|1034.6|1034.4|1034|1033.8|6960
1632219100000|2021-09-21 10:11:40|1034.4|1034|1034.4|1034|1034.4|1034|1034.2|1034|0
1632219110000|2021-09-21 10:11:50|1034.2|1033.8|1034.4|1034|1034.4|1034|1034.2|1033.8|250
1632219120000|2021-09-21 10:12:00|1034.6|1033.8|1034.6|1034.4|1034.8|1034.4|1034.4|1033.8|1089
1632219130000|2021-09-21 10:12:10|1034.4|1034.2|1034.6|1034.2|1034.6|1034.4|1034.4|1034|331
1632219140000|2021-09-21 10:12:20|1034.4|1034|1034.4|1034|1034.6|1034.2|1034.2|1033.8|0
1632219150000|2021-09-21 10:12:30|1034.2|1033.8|1034.6|1034|1034.6|1034.2|1034.2|1033.8|0
1632219160000|2021-09-21 10:12:40|1034.4||1034.6||1034.6||1034.4||0
1632219170000|2021-09-21 10:12:50|1034.4|1033.8|1034.2|1033.8|1034.4|1034|1034|1033.8|50
1632219180000|2021-09-21 10:13:00|1034||1034||1034.2||1034||0
1632219190000|2021-09-21 10:13:10|1033.8|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.4|729
1632219200000|2021-09-21 10:13:20|1034.2|1033.8|1034.4|1033.8|1034.4|1034|1034.2|1033.8|371
1632219210000|2021-09-21 10:13:30|1034.2|1033.6|1033.8|1033.2|1034.2|1033.6|1033.6|1033.2|0
1632219220000|2021-09-21 10:13:40|1033.6|1033|1033|1032.6|1033.8|1033|1033|1032.6|772
1632219230000|2021-09-21 10:13:50|1033.2|1032.8|1033.4|1033|1033.4|1033.2|1033.2|1032.8|57
1632219240000|2021-09-21 10:14:00|1033.2|1032.8|1033.2|1032.8|1033.4|1032.8|1033.2|1032.8|193
1632219250000|2021-09-21 10:14:10|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|2081
1632219260000|2021-09-21 10:14:20|1033|1032.6|1032.8|1032.4|1033.2|1032.8|1032.8|1032.4|1210
1632219270000|2021-09-21 10:14:30|1033|1032.2|1032.6|1032.2|1033|1032.4|1032.6|1032.2|0
1632219280000|2021-09-21 10:14:40|1032.8|1032.4|1032.6|1032.4|1032.8|1032.4|1032.6|1032.4|0
1632219290000|2021-09-21 10:14:50|1032.8|1032.2|1032.6|1032.2|1032.8|1032.2|1032.4|1032|1145
1632219300000|2021-09-21 10:15:00|1032.4|1032|1032.8|1032.2|1032.8|1032.4|1032.4|1032|0
1632219310000|2021-09-21 10:15:10|1032.6||1032.4||1032.8||1032.4||0
1632219320000|2021-09-21 10:15:20|1032.6||1032.6||1032.6||1032.4||0
1632219330000|2021-09-21 10:15:30|1032.4||1032.4||1032.4||1032.4||0
1632219340000|2021-09-21 10:15:40|1032.6|1032.4|1032.4|1032.2|1032.8|1032.4|1032.4|1032.2|1433
1632219350000|2021-09-21 10:15:50|1032.6|1032.4|1032.8|1032.2|1033|1032.6|1032.6|1032.2|162
1632219360000|2021-09-21 10:16:00|1032.6||1032.8||1032.8||1032.4||193
1632219370000|2021-09-21 10:16:10|1033|1032.4|1032.8|1032.4|1033.2|1032.8|1032.8|1032.4|214
1632219380000|2021-09-21 10:16:20|1033|1032.2|1032.6|1032.2|1033|1032.2|1032.6|1032.2|0
1632219390000|2021-09-21 10:16:30|1032.8|1032.4|1032.4|1032.2|1032.8|1032.4|1032.4|1032.2|1300
1632219400000|2021-09-21 10:16:40|1032.6|1032.4|1032.8|1032.2|1032.8|1032.4|1032.6|1032.2|0
1632219410000|2021-09-21 10:16:50|1032.6||1032.6||1032.6||1032.6||0
1632219420000|2021-09-21 10:17:00|1032.4|1032.4|1032.8|1032.4|1032.8|1032.4|1032.4|1032.4|0
1632219430000|2021-09-21 10:17:10|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1032.8|1032.4|0
1632219450000|2021-09-21 10:17:30|1033.4|1033|1033.2|1032.8|1033.4|1033|1033.2|1032.8|0
1632219460000|2021-09-21 10:17:40|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.6|1032.2|2
1632219470000|2021-09-21 10:17:50|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|0
1632219480000|2021-09-21 10:18:00|1033|1032.2|1032.8|1032.4|1033.4|1033|1032.4|1032|37444
1632219490000|2021-09-21 10:18:10|1033|1032.6|1033|1032.6|1033|1032.8|1032.8|1032.4|3771
1632219500000|2021-09-21 10:18:20|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|990
1632219510000|2021-09-21 10:18:30|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|0
1632219540000|2021-09-21 10:19:00|1032.8|1032.4|1033|1032.6|1033|1032.8|1032.8|1032.4|46
1632219550000|2021-09-21 10:19:10|1033.2|1032.8|1033.8|1033.4|1033.8|1033.4|1033.2|1032.8|1095
1632219560000|2021-09-21 10:19:20|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.4|1033.2|321
1632219570000|2021-09-21 10:19:30|1034||1034||1034||1034||0
1632219580000|2021-09-21 10:19:40|1034.2|1033.6|1034.4|1034|1034.4|1034.2|1034.2|1033.6|2850
1632219590000|2021-09-21 10:19:50|1034.2|1033.8|1034.2|1034|1034.4|1034|1034.2|1033.8|0
1632219600000|2021-09-21 10:20:00|1034.4|1034.2|1034.4|1034|1034.4|1034.2|1034.2|1034|842
1632219610000|2021-09-21 10:20:10|1034.2|1034.2|1034.4|1034|1034.4|1034.2|1034.2|1034|5000
1632219620000|2021-09-21 10:20:20||1033.8||1034||1034||1033.8|500
1632219630000|2021-09-21 10:20:30|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|0
1632219640000|2021-09-21 10:20:40|1034.4|1034|1034.4|1034|1034.6|1034.2|1034.2|1033.8|876
1632219650000|2021-09-21 10:20:50|1034.6|1034.2|1034.4|1034.2|1034.6|1034.2|1034.4|1034|0
1632219660000|2021-09-21 10:21:00||1034||1034.2||1034.2||1034|0
1632219670000|2021-09-21 10:21:10|1034.6|1034|1034.6|1034.2|1034.6|1034.4|1034.6|1034|122
1632219680000|2021-09-21 10:21:20|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1632219690000|2021-09-21 10:21:30|1034.4|1034|1034.4|1034|1034.6|1034.2|1034.4|1034|0
1632219700000|2021-09-21 10:21:40|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|0
1632219710000|2021-09-21 10:21:50|1034.6||1034.4||1034.6||1034.4||0
1632219720000|2021-09-21 10:22:00|1034.2|1033.8|1034.2|1034|1034.2|1034|1034|1033.6|79
1632219730000|2021-09-21 10:22:10|1034.4|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|512
1632219740000|2021-09-21 10:22:20|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|0
1632219760000|2021-09-21 10:22:40|1034.8|1034.4|1034.8|1034.6|1035|1034.6|1034.6|1034.2|1777
1632219770000|2021-09-21 10:22:50|1035|1034.8|1035|1034.6|1035|1034.8|1035|1034.6|574
1632219780000|2021-09-21 10:23:00|1034.8|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.6|0
1632219800000|2021-09-21 10:23:20|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.6|1052
1632219810000|2021-09-21 10:23:30|1035.6|1035.2|1035|1034.6|1035.6|1035.2|1035|1034.6|1207
1632219830000|2021-09-21 10:23:50|1034.8|1034.4|1034.4|1034.2|1034.8|1034.4|1034.4|1034|36944
1632219840000|2021-09-21 10:24:00|1034.6|1034.4|1034.6|1034.4|1034.6|1034.4|1034.6|1034.2|301
1632219850000|2021-09-21 10:24:10|1034.4|1034.2|1034.6|1034.2|1034.6|1034.4|1034.4|1034.2|0
1632219860000|2021-09-21 10:24:20|1034.8|1034.4|1035|1034.6|1035.2|1034.8|1034.8|1034.4|4219
1632219870000|2021-09-21 10:24:30|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|0
1632219880000|2021-09-21 10:24:40|1034.8||1034.8||1034.8||1034.8||0
1632219900000|2021-09-21 10:25:00|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|603
1632219910000|2021-09-21 10:25:10|1034.6||1034.6||1034.6||1034.6||112
1632219920000|2021-09-21 10:25:20|1034.4|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|299
1632219940000|2021-09-21 10:25:40||1033.8||1033.8||1033.8||1033.8|0
1632219950000|2021-09-21 10:25:50||1034||1034||1034||1034|0
1632219960000|2021-09-21 10:26:00|1034.2|1033.8|1034.4|1034|1034.4|1034|1034.2|1033.8|0
1632219970000|2021-09-21 10:26:10|1034.2|1033.8|1034.4|1034|1034.4|1034|1034.2|1033.8|0
1632219990000|2021-09-21 10:26:30|1034.2||1034.4||1034.4||1034.2||0
1632220000000|2021-09-21 10:26:40|1034.2|1033.8|1034.4|1034|1034.4|1034|1034.2|1033.8|0
1632220020000|2021-09-21 10:27:00|1034.2|1033.8|1034|1033.6|1034.4|1034|1033.8|1033.6|319
1632220030000|2021-09-21 10:27:10|1033.8|1033.4|1034.2|1033.8|1034.2|1033.8|1033.8|1033.4|1209
1632220040000|2021-09-21 10:27:20|1034|1033.6|1033.8|1033.4|1034.2|1033.6|1033.8|1033.4|2
1632220050000|2021-09-21 10:27:30|1033.6|1033.6|1033.8|1033.4|1033.8|1033.6|1033.6|1033.4|0
1632220060000|2021-09-21 10:27:40|1034|1033.6|1034|1033.4|1034|1033.6|1034|1033.4|0
1632220070000|2021-09-21 10:27:50|1033.8|1033.2|1033.4|1033|1033.8|1033.2|1033.4|1033|1191
1632220080000|2021-09-21 10:28:00|1033.6|1033.2|1033.4|1033.2|1033.6|1033.2|1033.4|1033.2|0
1632220090000|2021-09-21 10:28:10|1033.2|1033|1033.2|1032.8|1033.4|1033|1033.2|1032.8|0
1632220100000|2021-09-21 10:28:20||1033||1032.8||1033||1032.8|0
1632220120000|2021-09-21 10:28:40|1033.4|1033|1033.2|1032.8|1033.6|1033.2|1033.2|1032.8|631
1632220130000|2021-09-21 10:28:50||1033||1033||1033||1033|0
1632220170000|2021-09-21 10:29:30|1033.4||1033.4||1033.4||1033.2||951
1632220180000|2021-09-21 10:29:40|1033.2||1033.4||1033.4||1033.2||0
1632220200000|2021-09-21 10:30:00|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1032.8|1032.6|195
1632220210000|2021-09-21 10:30:10|1032.8|1032.4|1032.6|1032.4|1033|1032.4|1032.6|1032.4|114
1632220220000|2021-09-21 10:30:20|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.4|1032|620
1632220230000|2021-09-21 10:30:30|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|0
1632220240000|2021-09-21 10:30:40|1032.6|1032.2|1032.4|1032|1032.8|1032.4|1032.4|1032|1000
1632220250000|2021-09-21 10:30:50|1032.2||1032.4||1032.4||1032.2||0
1632220260000|2021-09-21 10:31:00||1032.2||1032||1032.2||1032|0
1632220270000|2021-09-21 10:31:10|1032.2|1032.2|1033|1032.4|1033|1032.4|1032.2|1032.2|308
1632220280000|2021-09-21 10:31:20|1032.8|1032.6|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|0
1632220290000|2021-09-21 10:31:30|1033|1032.4|1032.8|1032.2|1033.2|1032.8|1032.8|1032.2|0
1632220300000|2021-09-21 10:31:40|1032.6|1032.4|1032.6|1032.4|1032.8|1032.4|1032.6|1032.4|0
1632220310000|2021-09-21 10:31:50|1032.4|1032.2|1032.2|1031.8|1032.4|1032.2|1032.2|1031.8|302
1632220320000|2021-09-21 10:32:00||1032||1031.8||1032||1031.8|15
1632220330000|2021-09-21 10:32:10|1032|1031.6|1031.8|1031.4|1032|1031.8|1031.8|1031.4|258
1632220340000|2021-09-21 10:32:20|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1632220350000|2021-09-21 10:32:30|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1632220360000|2021-09-21 10:32:40|1032|1031.6|1032|1031.6|1032|1031.8|1032|1031.6|785
1632220380000|2021-09-21 10:33:00|1031.8|1031.4|1032|1031.4|1032|1031.8|1031.8|1031.4|1050
1632220390000|2021-09-21 10:33:10|1031.8|1031.6|1031.8|1031.6|1031.8|1031.6|1031.8|1031.4|0
1632220400000|2021-09-21 10:33:20||1031.4||1031.4||1031.4||1031.4|294
1632220410000|2021-09-21 10:33:30|1031.6|1031.2|1031.6|1031.2|1031.6|1031.4|1031.4|1031|4
1632220420000|2021-09-21 10:33:40|1031.4|1031|1031.4|1031.2|1031.4|1031.2|1031.4|1031|0
1632220430000|2021-09-21 10:33:50|1031.2|1031|1031.4|1031|1031.4|1031|1031.2|1031|703
1632220440000|2021-09-21 10:34:00|1031.2|1030.8|1031.2|1030.6|1031.2|1030.8|1031|1030.6|556
1632220450000|2021-09-21 10:34:10|1031.4|1030.8|1031.2|1030.6|1031.4|1031|1031|1030.6|179
1632220460000|2021-09-21 10:34:20||1030.8||1030.8||1030.8||1030.8|0
1632220470000|2021-09-21 10:34:30|1031|1030.6|1031|1030.6|1031.6|1031.2|1030.8|1030.4|17183
1632220480000|2021-09-21 10:34:40||1030.8||1030.6||1030.8||1030.6|0
1632220490000|2021-09-21 10:34:50||1030.8||1030.8||1030.8||1030.6|0
1632220500000|2021-09-21 10:35:00|1031.2|1031|1031.6|1031.2|1031.8|1031.4|1031.2|1031|309
1632220510000|2021-09-21 10:35:10|1031.4|1031|1031.8|1031.4|1031.8|1031.4|1031.4|1031|500
1632220520000|2021-09-21 10:35:20|1032|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.4|0
1632220530000|2021-09-21 10:35:30|1031.8|1031.4|1032|1031.6|1032.4|1032.2|1031.8|1031.4|21457
1632220540000|2021-09-21 10:35:40|1032.2||1032.2||1032.2||1032||0
1632220550000|2021-09-21 10:35:50|1032|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|0
1632220560000|2021-09-21 10:36:00|1031.8||1032.2||1032.2||1031.8||193
1632220570000|2021-09-21 10:36:10|1032|1031.4|1032|1031.6|1032.2|1031.6|1031.8|1031.4|216
1632220580000|2021-09-21 10:36:20|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|1047
1632220590000|2021-09-21 10:36:30|1032.2|1031.8|1032.8|1032.4|1033|1032.6|1032|1031.8|4415
1632220600000|2021-09-21 10:36:40|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1033|1032.6|3835
1632220610000|2021-09-21 10:36:50|1033.4|1033|1033.6|1033.4|1033.6|1033.4|1033.4|1033|2124
1632220620000|2021-09-21 10:37:00|1033.8|1033.2|1033|1032.6|1033.8|1033.4|1033|1032.6|3753
1632220630000|2021-09-21 10:37:10|1033.2|1032.8|1033.4|1032.8|1033.4|1033|1033.2|1032.8|0
1632220640000|2021-09-21 10:37:20|1033.2|1032.6|1033.4|1033|1033.4|1033|1033|1032.6|0
1632220650000|2021-09-21 10:37:30|1033.2|1032.8|1033|1032.4|1033.2|1032.8|1032.8|1032.4|12211
1632220660000|2021-09-21 10:37:40|1032.8||1032.6||1032.8||1032.6||0
1632220670000|2021-09-21 10:37:50|1032.8|1032.6|1033|1032.6|1033|1032.8|1032.8|1032.4|0
1632220700000|2021-09-21 10:38:20|1033.2|1032.8|1033.2|1033|1033.4|1033|1033.2|1032.8|1237
1632220710000|2021-09-21 10:38:30|1033.4||1033.4||1033.4||1033.2||0
1632220740000|2021-09-21 10:39:00|1033.2|1032.8|1033|1032.6|1033.4|1033|1033|1032.6|856
1632220750000|2021-09-21 10:39:10|1032.8||1033||1033||1032.8||0
1632220760000|2021-09-21 10:39:20|1032.8|1032.4|1032.6|1032.2|1033|1032.4|1032.4|1032.2|1451
1632220770000|2021-09-21 10:39:30|1032.4|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|0
1632220780000|2021-09-21 10:39:40||1032.4||1032.2||1032.4||1032.2|0
1632220790000|2021-09-21 10:39:50|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|1056
1632220800000|2021-09-21 10:40:00|1032.6|1032.2|1032.6|1032.4|1032.6|1032.4|1032.6|1032|0
1632220810000|2021-09-21 10:40:10||1032.2||1032.2||1032.2||1032.2|0
1632220820000|2021-09-21 10:40:20|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.8|1032.2|284
1632220830000|2021-09-21 10:40:30|1032.6||1032.6||1032.8||1032.6||0
1632220840000|2021-09-21 10:40:40|1032.8|1032.6|1033|1032.8|1033.2|1032.8|1032.8|1032.6|1913
1632220850000|2021-09-21 10:40:50|1032.8|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|13
1632220860000|2021-09-21 10:41:00|1033|1032.6|1033.2|1032.6|1033.2|1032.8|1033|1032.6|0
1632220880000|2021-09-21 10:41:20|1033||1033||1033||1033||0
1632220890000|2021-09-21 10:41:30|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|0
1632220900000|2021-09-21 10:41:40|1032.6||1032.8||1032.8||1032.6||0
1632220910000|2021-09-21 10:41:50|1033|1032.6|1033.2|1032.6|1033.2|1032.6|1033|1032.6|0
1632220920000|2021-09-21 10:42:00|1033||1032.8||1033||1032.8||0
1632220930000|2021-09-21 10:42:10|1033||1033||1033||1032.8||0
1632220940000|2021-09-21 10:42:20|1032.8||1032.8||1032.8||1032.8||0
1632220950000|2021-09-21 10:42:30|1032.6|1032.4|1032.4|1032|1032.8|1032.4|1032.2|1032|861
1632220960000|2021-09-21 10:42:40|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|0
1632220970000|2021-09-21 10:42:50|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1632220980000|2021-09-21 10:43:00|1032|1031.6|1032|1031.6|1032.2|1031.8|1032|1031.6|0
1632220990000|2021-09-21 10:43:10|1032.2|1031.8|1032.2|1031.6|1032.2|1032|1032|1031.6|285
1632221000000|2021-09-21 10:43:20|1032|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.8|0
1632221020000|2021-09-21 10:43:40|1032.4|1032|1032.4|1031.8|1032.4|1032|1032.4|1031.8|0
1632221030000|2021-09-21 10:43:50||1032||1032||1032||1031.8|0
1632221040000|2021-09-21 10:44:00|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|0
1632221050000|2021-09-21 10:44:10|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1632221070000|2021-09-21 10:44:30|1032|1031.6|1032|1031.6|1032.2|1031.8|1032|1031.6|631
1632221080000|2021-09-21 10:44:40|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.6|1031.2|643
1632221090000|2021-09-21 10:44:50|1032|1031.4|1031.8|1031.4|1032|1031.4|1031.8|1031.4|0
1632221100000|2021-09-21 10:45:00|1032|1031.8|1031.6|1031.2|1032|1031.8|1031.6|1031.2|15500
1632221110000|2021-09-21 10:45:10|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|4471
1632221120000|2021-09-21 10:45:20|1031.4|1031|1031.6|1031.4|1031.8|1031.4|1031.4|1031|445
1632221130000|2021-09-21 10:45:30||1031.2||1031.2||1031.2||1031.2|0
1632221140000|2021-09-21 10:45:40|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1030.8|0
1632221150000|2021-09-21 10:45:50|1031.2|1031.2|1031.2|1030.8|1031.4|1031.2|1031.2|1030.8|0
1632221160000|2021-09-21 10:46:00||1031||1031||1031||1031|0
1632221170000|2021-09-21 10:46:10|1031.4||1031.4||1031.4||1031.4||69
1632221180000|2021-09-21 10:46:20|1031.2|1030.8|1031.2|1030.8|1031.4|1030.8|1031.2|1030.8|496
1632221190000|2021-09-21 10:46:30|1031|1030.6|1031|1030.6|1031.2|1030.8|1031|1030.6|65
1632221200000|2021-09-21 10:46:40|1030.8|1030.4|1030.8|1030.6|1030.8|1030.6|1030.8|1030.4|0
1632221210000|2021-09-21 10:46:50|1031|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|193
1632221220000|2021-09-21 10:47:00|1030.8|1030.4|1030.8|1030.6|1030.8|1030.6|1030.8|1030.4|0
1632221230000|2021-09-21 10:47:10||1030.4||1030.4||1030.4||1030.4|7
1632221240000|2021-09-21 10:47:20|1031|1030.6|1031.2|1030.8|1031.4|1031|1031|1030.6|974
1632221250000|2021-09-21 10:47:30|1031|1031|1031.2|1030.8|1031.2|1031|1031|1030.6|500
1632221260000|2021-09-21 10:47:40|1031||1031.2||1031.2||1031||0
1632221270000|2021-09-21 10:47:50|1031|1031|1031.2|1030.8|1031.4|1031|1031|1030.8|0
1632221290000|2021-09-21 10:48:10|1031.4|1031|1031|1030.8|1031.4|1031|1031|1030.8|2724
1632221300000|2021-09-21 10:48:20|1031.2|1031|1031.8|1031.4|1031.8|1031.6|1031.2|1031|273
1632221310000|2021-09-21 10:48:30|1031.6|1031.2|1032|1031.6|1032|1031.6|1031.6|1031.2|0
1632221320000|2021-09-21 10:48:40|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|0
1632221330000|2021-09-21 10:48:50|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.4|214
1632221340000|2021-09-21 10:49:00|1031.6|1031.2|1031.6|1031.2|1031.8|1031.2|1031.6|1031.2|40
1632221360000|2021-09-21 10:49:20|1031.4|1031|1031.2|1031|1031.4|1031|1031.2|1031|0
1632221370000|2021-09-21 10:49:30|1031|1030.8|1031.2|1030.6|1031.2|1030.8|1031|1030.6|643
1632221380000|2021-09-21 10:49:40||1030.8||1030.8||1030.8||1030.8|0
1632221400000|2021-09-21 10:50:00|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1030.8|0
1632221410000|2021-09-21 10:50:10|1031.2||1031.4||1031.4||1031.2||1338
1632221420000|2021-09-21 10:50:20|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|498
1632221430000|2021-09-21 10:50:30|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.4|0
1632221440000|2021-09-21 10:50:40|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|0
1632221460000|2021-09-21 10:51:00|1032.2|1031.8|1032.8|1032.4|1032.8|1032.4|1032.2|1031.8|1048
1632221470000|2021-09-21 10:51:10|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|0
1632221480000|2021-09-21 10:51:20|1032.6||1032.8||1032.8||1032.6||0
1632221490000|2021-09-21 10:51:30|1032.6||1032.8||1032.8||1032.6||0
1632221500000|2021-09-21 10:51:40|1033|1032.6|1032.6|1032.4|1033|1032.6|1032.6|1032.2|11934
1632221510000|2021-09-21 10:51:50||1032.2||1032.4||1032.4||1032.2|189
1632221540000|2021-09-21 10:52:20|1032.4|1032.2|1032.2|1032|1032.4|1032.2|1032.2|1031.8|776
1632221560000|2021-09-21 10:52:40|1032|1031.8|1032.4|1032|1032.4|1032|1032|1031.6|650
1632221570000|2021-09-21 10:52:50|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1632221580000|2021-09-21 10:53:00||1031.6||1031.8||1031.8||1031.6|0
1632221600000|2021-09-21 10:53:20|1032|1032|1032.4|1032|1032.6|1032|1032|1032|425
1632221610000|2021-09-21 10:53:30|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1632221620000|2021-09-21 10:53:40|1032|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.6|317
1632221630000|2021-09-21 10:53:50|1032.2||1032.2||1032.2||1032.2||0
1632221640000|2021-09-21 10:54:00|1032|1031.8|1031.8|1031.6|1032|1031.8|1031.8|1031.4|1750
1632221650000|2021-09-21 10:54:10|1032|1031.8|1032|1031.8|1032|1031.8|1032|1031.6|293
1632221680000|2021-09-21 10:54:40|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1031.8|54
1632221690000|2021-09-21 10:54:50||1031.8||1032||1032||1031.8|0
1632221710000|2021-09-21 10:55:10|1032|1031.8|1032.2|1031.8|1032.2|1032|1032|1031.8|596
1632221720000|2021-09-21 10:55:20||1032||1032||1032||1031.8|0
1632221730000|2021-09-21 10:55:30||1031.8||1031.8||1031.8||1031.8|0
1632221740000|2021-09-21 10:55:40||1032||1031.8||1032||1031.8|904
1632221750000|2021-09-21 10:55:50||1032||1031.8||1032||1031.8|1747
1632221760000|2021-09-21 10:56:00||1032||1032||1032||1032|0
1632221770000|2021-09-21 10:56:10|1032|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|495
1632221790000|2021-09-21 10:56:30|1032.2|1031.8|1032.2|1031.8|1032.2|1032|1032.2|1031.8|4000
1632221800000|2021-09-21 10:56:40|1032||1032||1032.2||1032||0
1632221810000|2021-09-21 10:56:50|1032.2||1032||1032.2||1032||0
1632221820000|2021-09-21 10:57:00|1031.8|1031.6|1031.8|1031.4|1031.8|1031.8|1031.6|1031.4|251
1632221830000|2021-09-21 10:57:10|1031.6||1031.8||1031.8||1031.6||100
1632221840000|2021-09-21 10:57:20|1031.6|1031.2|1031.6|1031.2|1031.6|1031.4|1031.6|1031.2|177
1632221850000|2021-09-21 10:57:30|1031.4|1031|1031.6|1031|1031.6|1031.2|1031.2|1030.8|0
1632221870000|2021-09-21 10:57:50|1031.4||1031.4||1031.4||1031.4||0
1632221880000|2021-09-21 10:58:00|1031.2|1030.8|1031.4|1031|1031.4|1031.2|1031|1030.6|1415
1632221910000|2021-09-21 10:58:30|1031.6|1031.2|1031.6|1031.2|1031.6|1031.4|1031.6|1031.2|956
1632221920000|2021-09-21 10:58:40|1031.4||1031.6||1031.6||1031.4||0
1632221930000|2021-09-21 10:58:50|1031.4||1031.4||1031.6||1031.4||0
1632221940000|2021-09-21 10:59:00|1031.2|1031|1031.2|1030.8|1031.4|1031|1031.2|1030.8|305
1632221950000|2021-09-21 10:59:10|1031||1031.2||1031.2||1031||0
1632221960000|2021-09-21 10:59:20|1031|1030.6|1031.2|1030.8|1031.2|1030.8|1030.8|1030.6|359
1632221970000|2021-09-21 10:59:30|1031|1031|1031.2|1031|1031.6|1031.2|1031|1030.8|2063
1632221980000|2021-09-21 10:59:40|1031|1030.8|1031|1030.8|1031.2|1030.8|1031|1030.6|0
1632221990000|2021-09-21 10:59:50|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|0
1632222000000|2021-09-21 11:00:00|1031.2||1031||1031.2||1031||0
1632222120000|2021-09-21 11:02:00|1031.6|1031.2|1031.6|1031.2|1032|1031.2|1031.2|1030.8|3672
1632222130000|2021-09-21 11:02:10|1031.4||1031.6||1031.6||1031.4||0
1632222140000|2021-09-21 11:02:20||1031.4||1031.4||1031.4||1031.2|0
1632222150000|2021-09-21 11:02:30|1031.4|1031.2|1031.2|1031|1031.4|1031.2|1031.2|1030.8|327
1632222160000|2021-09-21 11:02:40|1031.4|1031.4|1031.6|1031.2|1031.6|1031.4|1031.4|1031|1449
1632222170000|2021-09-21 11:02:50|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|1145
1632222180000|2021-09-21 11:03:00|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|64
1632222190000|2021-09-21 11:03:10|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1632222220000|2021-09-21 11:03:40|1031.6||1031.8||1031.8||1031.6||0
1632222230000|2021-09-21 11:03:50|1032|1031.6|1032.6|1032.2|1032.8|1032.4|1032|1031.6|1909
1632222240000|2021-09-21 11:04:00|1032.4|1032.4|1032.4|1032.2|1032.4|1032.4|1032.4|1032.2|1051
1632222260000|2021-09-21 11:04:20|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1031.8|0
1632222270000|2021-09-21 11:04:30|1032.4|1032.2|1032.2|1032|1032.4|1032.2|1032.2|1032|433
1632222280000|2021-09-21 11:04:40|1032.6|1031.8|1032.8|1032.4|1032.8|1032.4|1032.6|1031.8|4171
1632222290000|2021-09-21 11:04:50|1033|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.4|1000
1632222300000|2021-09-21 11:05:00|1032.8|1032.8|1033.2|1033|1033.4|1033|1032.8|1032.6|603
1632222310000|2021-09-21 11:05:10|1033|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.8|0
1632222320000|2021-09-21 11:05:20|1033|1032.6|1033|1032.4|1033|1032.6|1032.8|1032.4|5
1632222340000|2021-09-21 11:05:40|1033.2|1032.6|1033.2|1033|1033.2|1033|1033.2|1032.6|0
1632222360000|2021-09-21 11:06:00||1032.8||1032.8||1032.8||1032.8|0
1632222370000|2021-09-21 11:06:10|1033|1033|1033.2|1033|1033.2|1033|1033|1033|0
1632222390000|2021-09-21 11:06:30|1033|1032.8|1032.6|1032.4|1033|1032.8|1032.6|1032.4|3742
1632222400000|2021-09-21 11:06:40|1032.4|1032.2|1032.4|1032.2|1032.6|1032.2|1032.4|1032.2|194
1632222420000|2021-09-21 11:07:00|1032.6|1032|1032.4|1032|1032.6|1032.2|1032.2|1032|1280
1632222430000|2021-09-21 11:07:10|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|0
1632222440000|2021-09-21 11:07:20|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1632222450000|2021-09-21 11:07:30|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1632222460000|2021-09-21 11:07:40|1031.6|1031.2|1031.4|1031.2|1032.2|1031.6|1031.4|1031|20396
1632222470000|2021-09-21 11:07:50|1031.6|1031.4|1031.8|1031.4|1032|1031.6|1031.6|1031.4|1227
1632222480000|2021-09-21 11:08:00|1031.4|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|475
1632222490000|2021-09-21 11:08:10|1031.2|1031.2|1031.4|1031|1031.4|1031.2|1031.2|1031|250
1632222500000|2021-09-21 11:08:20||1031.2||1031.2||1031.2||1031.2|121
1632222510000|2021-09-21 11:08:30|1031.2|1031|1031.4|1031|1031.4|1031.2|1031.2|1031|1592
1632222520000|2021-09-21 11:08:40||1031.2||1031.2||1031.2||1031.2|0
1632222540000|2021-09-21 11:09:00|1031.6|1031.4|1031.6|1031.4|1031.6|1031.4|1031.4|1031.4|700
1632222550000|2021-09-21 11:09:10|1031.8|1031.6|1032.2|1031.8|1032.2|1031.8|1031.8|1031.6|495
1632222560000|2021-09-21 11:09:20|1032.4|1032|1032.2|1032|1032.8|1032.4|1032.2|1032|1447
1632222570000|2021-09-21 11:09:30|1032.4|1031.8|1032|1031.6|1032.4|1031.8|1032|1031.6|0
1632222590000|2021-09-21 11:09:50||1031.8||1031.6||1031.8||1031.6|0
1632222600000|2021-09-21 11:10:00|1031.8|1031.4|1031.8|1031.4|1031.8|1031.6|1031.6|1031.4|2438
1632222610000|2021-09-21 11:10:10|1031.6|1031.2|1031.6|1031.4|1031.6|1031.4|1031.6|1031.2|0
1632222630000|2021-09-21 11:10:30|1031.8|1031.6|1032.6|1032.2|1032.6|1032.2|1031.8|1031.6|2216
1632222640000|2021-09-21 11:10:40|1032.8|1032.4|1033|1032.6|1033.2|1032.8|1032.6|1032.4|512
1632222650000|2021-09-21 11:10:50|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1032.8|1032.6|1535
1632222660000|2021-09-21 11:11:00|1032.8||1032.8||1032.8||1032.8||2044
1632222670000|2021-09-21 11:11:10|1032.6|1032.4|1032.8|1032.2|1033|1032.6|1032.6|1032.2|1818
1632222680000|2021-09-21 11:11:20||1032.4||1032.4||1032.4||1032.4|1500
1632222690000|2021-09-21 11:11:30|1032.6|1032.2|1032.6|1032.2|1032.8|1032.4|1032.4|1032|872
1632222700000|2021-09-21 11:11:40|1032.4||1032.4||1032.6||1032.4||0
1632222710000|2021-09-21 11:11:50|1032.6|1032|1032.6|1032.2|1032.6|1032.2|1032.6|1032|1359
1632222720000|2021-09-21 11:12:00|1032.4|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|602
1632222730000|2021-09-21 11:12:10||1032.4||1032.4||1032.4||1032.2|614
1632222740000|2021-09-21 11:12:20|1032.4|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|11
1632222750000|2021-09-21 11:12:30|1032.4|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|0
1632222760000|2021-09-21 11:12:40|1032.4||1032.6||1032.6||1032.4||0
1632222780000|2021-09-21 11:13:00||1032.4||1032.4||1032.4||1032.4|1000
1632222790000|2021-09-21 11:13:10|1032.8|1032.6|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|1050
1632222800000|2021-09-21 11:13:20|1032.6|1032.4|1033|1032.6|1033|1032.6|1032.6|1032.4|2647
1632222810000|2021-09-21 11:13:30|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|0
1632222820000|2021-09-21 11:13:40|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|0
1632222830000|2021-09-21 11:13:50|1032.6|1032.2|1032.6|1032.4|1032.6|1032.4|1032.4|1032|355
1632222840000|2021-09-21 11:14:00|1032.8|1032.2|1032.6|1032.2|1032.8|1032.2|1032.6|1032.2|1051
1632222860000|2021-09-21 11:14:20|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|0
1632222870000|2021-09-21 11:14:30|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1723
1632222880000|2021-09-21 11:14:40|1032.4|1032|1032.6|1032|1032.6|1032|1032.4|1032|0
1632222890000|2021-09-21 11:14:50||1032.2||1032.2||1032.2||1032.2|0
1632222900000|2021-09-21 11:15:00|1032.4|1032.4|1032.8|1032.4|1032.8|1032.6|1032.4|1032.2|500
1632222910000|2021-09-21 11:15:10||1032.6||1032.4||1032.6||1032.4|0
1632222920000|2021-09-21 11:15:20||1032.6||1032.6||1032.6||1032.4|0
1632222930000|2021-09-21 11:15:30|1033|1032.8|1033|1032.6|1033|1032.8|1033|1032.6|375
1632222960000|2021-09-21 11:16:00|1032.8|1032.4|1032.2|1032|1032.8|1032.4|1032.2|1031.8|4244
1632222970000|2021-09-21 11:16:10|1032|1031.8|1032.2|1031.8|1032.2|1032|1031.8|1031.4|441
1632223000000|2021-09-21 11:16:40|1032|1032|1032|1031.8|1032|1032|1032|1031.8|0
1632223010000|2021-09-21 11:16:50|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1031.8|644
1632223020000|2021-09-21 11:17:00|1032.4|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|542
1632223030000|2021-09-21 11:17:10|1032.4||1032.4||1032.6||1032.4||0
1632223040000|2021-09-21 11:17:20|1032.6||1032.4||1032.6||1032.4||317
1632223050000|2021-09-21 11:17:30|1032.2|1032|1032.6|1032.2|1032.6|1032.2|1032.2|1032|601
1632223060000|2021-09-21 11:17:40|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|0
1632223080000|2021-09-21 11:18:00|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.8|1032.4|556
1632223090000|2021-09-21 11:18:10|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.4|359
1632223110000|2021-09-21 11:18:30|1033|1032.6|1032.6|1032.4|1033|1032.6|1032.6|1032.4|0
1632223120000|2021-09-21 11:18:40|1032.8||1032.6||1033||1032.6||376
1632223130000|2021-09-21 11:18:50|1032.8|1032.6|1032.8|1032.6|1033|1032.6|1032.8|1032.6|1431
1632223140000|2021-09-21 11:19:00|1033|1032.8|1033.2|1033|1033.4|1033|1033|1032.6|1270
1632223150000|2021-09-21 11:19:10|1033.4|1033.2|1033.4|1033.2|1033.4|1033.2|1033.4|1033.2|225
1632223170000|2021-09-21 11:19:30|1033.6|1033.4|1033.6|1033.4|1033.6|1033.4|1033.6|1033.4|231
1632223180000|2021-09-21 11:19:40|1033.4|1033.2|1033.4|1033.2|1033.6|1033.2|1033.4|1033.2|285
1632223200000|2021-09-21 11:20:00|1033.6|1033.4|1033.8|1033.4|1034|1033.6|1033.6|1033.2|723
1632223210000|2021-09-21 11:20:10|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|0
1632223220000|2021-09-21 11:20:20|1034|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.4|0
1632223230000|2021-09-21 11:20:30|1033.8||1034||1034||1033.8||0
1632223240000|2021-09-21 11:20:40|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1632223250000|2021-09-21 11:20:50|1034.4|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|0
1632223260000|2021-09-21 11:21:00|1034|1033.6|1034.2|1034|1034.2|1034|1034|1033.6|855
1632223270000|2021-09-21 11:21:10|1034|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.8|28
1632223280000|2021-09-21 11:21:20|1034||1034.2||1034.2||1034||0
1632223290000|2021-09-21 11:21:30||1034||1034||1034||1033.8|0
1632223300000|2021-09-21 11:21:40|1034.4|1033.8|1034.6|1034.2|1034.6|1034.2|1034.4|1033.8|194
1632223310000|2021-09-21 11:21:50|1034.8|1034.4|1034.8|1034.4|1034.8|1034.6|1034.6|1034.2|1655
1632223320000|2021-09-21 11:22:00|1034.6||1034.6||1034.8||1034.6||0
1632223330000|2021-09-21 11:22:10|1034.8|1034.6|1035.2|1034.8|1035.2|1034.8|1034.8|1034.4|64
1632223340000|2021-09-21 11:22:20|1035|1034.6|1035.4|1035|1035.4|1035|1034.8|1034.6|4728
1632223350000|2021-09-21 11:22:30|1035.2|1034.8|1035|1034.8|1035.2|1034.8|1035|1034.8|598
1632223360000|2021-09-21 11:22:40|1035.2||1035||1035.2||1035||0
1632223370000|2021-09-21 11:22:50|1034.8|1034.6|1034.8|1034.4|1035.2|1034.8|1034.8|1034.4|2002
1632223380000|2021-09-21 11:23:00|1034.6|1034.2|1034.4|1034.2|1034.6|1034.2|1034.4|1034|0
1632223390000|2021-09-21 11:23:10|1034.6|1034|1034.8|1034.6|1034.8|1034.6|1034.6|1034|467
1632223400000|2021-09-21 11:23:20|1034.6|1034.4|1034.6|1034.2|1034.6|1034.4|1034.6|1034.2|27
1632223410000|2021-09-21 11:23:30|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|0
1632223430000|2021-09-21 11:23:50|1034.8|1034.4|1034.8|1034.2|1034.8|1034.4|1034.6|1034.2|0
1632223440000|2021-09-21 11:24:00|1034.6|1034|1034.6|1034|1034.6|1034|1034.6|1034|0
1632223450000|2021-09-21 11:24:10|1034.4|1034.2|1034.8|1034.4|1034.8|1034.4|1034.4|1034.2|413
1632223460000|2021-09-21 11:24:20|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|28
1632223480000|2021-09-21 11:24:40|1034.2|1033.8|1034.2|1034|1034.2|1034|1034.2|1033.8|0
1632223490000|2021-09-21 11:24:50|1034.4|1034.2|1034.2|1034|1034.4|1034.2|1034.2|1034|1312
1632223500000|2021-09-21 11:25:00|1034.4|1034.2|1034.8|1034.4|1034.8|1034.4|1034.2|1034.2|999
1632223510000|2021-09-21 11:25:10|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|695
1632223520000|2021-09-21 11:25:20|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1035|1034.6|0
1632223530000|2021-09-21 11:25:30|1035.4|1035|1035.6|1035.2|1035.6|1035.2|1035.4|1035|510
1632223540000|2021-09-21 11:25:40|1035.8|1035.4|1035.6|1035.4|1035.8|1035.4|1035.6|1035.2|0
1632223550000|2021-09-21 11:25:50|1035.4|1035.2|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|8500
1632223560000|2021-09-21 11:26:00|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|514
1632223570000|2021-09-21 11:26:10|1035.6|1035|1035.6|1035.2|1035.6|1035.2|1035.4|1035|7978
1632223590000|2021-09-21 11:26:30|1035.4|1035|1035.4|1035.2|1035.6|1035.2|1035.4|1035|0
1632223600000|2021-09-21 11:26:40|1035.2|1035|1036|1035.8|1036|1035.8|1035|1034.8|17870
1632223610000|2021-09-21 11:26:50|1035.8|1035.6|1035.6|1035.2|1036|1035.8|1035.6|1035.2|1020
1632223620000|2021-09-21 11:27:00|1035.8|1035.4|1036|1035.6|1036|1035.8|1035.8|1035.4|2494
1632223630000|2021-09-21 11:27:10||1035.8||1035.6||1035.8||1035.6|500
1632223640000|2021-09-21 11:27:20|1035.8||1036||1036||1035.8||0
1632223650000|2021-09-21 11:27:30||1035.8||1035.8||1035.8||1035.6|0
1632223660000|2021-09-21 11:27:40|1036.4|1035.6|1036.4|1036|1036.4|1036.2|1036.2|1035.6|9895
1632223670000|2021-09-21 11:27:50|1036.2||1036.4||1036.4||1036.2||0
1632223680000|2021-09-21 11:28:00|1036.2|1035.8|1035.8|1035.6|1036.2|1035.8|1035.6|1035.4|1677
1632223690000|2021-09-21 11:28:10||1035.4||1035.4||1035.4||1035.4|1149
1632223710000|2021-09-21 11:28:30|1036|1035.6|1036|1035.6|1036.2|1035.8|1035.8|1035.4|6050
1632223720000|2021-09-21 11:28:40|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.8|0
1632223730000|2021-09-21 11:28:50|1036||1036||1036||1036||100
1632223740000|2021-09-21 11:29:00|1035.8|1035.6|1035.8|1035.6|1036|1035.8|1035.8|1035.6|266
1632223750000|2021-09-21 11:29:10|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|715
1632223760000|2021-09-21 11:29:20|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035|571
1632223770000|2021-09-21 11:29:30|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|0
1632223780000|2021-09-21 11:29:40|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|0
1632223790000|2021-09-21 11:29:50|1035.6|1035.6|1035.6|1035.2|1035.8|1035.6|1035.6|1035.2|0
1632223800000|2021-09-21 11:30:00|1035.4|1035|1035.4|1035|1035.6|1035.2|1035.4|1035|370
1632223820000|2021-09-21 11:30:20|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|0
1632223840000|2021-09-21 11:30:40||1035.2||1035||1035.2||1035|0
1632223850000|2021-09-21 11:30:50||1035.2||1035.2||1035.2||1035|0
1632223860000|2021-09-21 11:31:00||1035||1035.2||1035.2||1035|0
1632223870000|2021-09-21 11:31:10|1035.6|1035.4|1035.6|1035.4|1035.8|1035.4|1035.6|1035.4|1575
1632223880000|2021-09-21 11:31:20|1035.4|1035.2|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|695
1632223890000|2021-09-21 11:31:30|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|0
1632223900000|2021-09-21 11:31:40|1035.4||1035.4||1035.4||1035.4||0
1632223910000|2021-09-21 11:31:50|1035.6||1035.6||1035.6||1035.6||0
1632223930000|2021-09-21 11:32:10|1035.4|1035.4|1035.6|1035.2|1035.6|1035.4|1035.4|1035.2|250
1632223940000|2021-09-21 11:32:20|1035.4|1035|1035.4|1035|1035.4|1035|1035.2|1035|102
1632223950000|2021-09-21 11:32:30|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1632223960000|2021-09-21 11:32:40|1035.4|1035|1035.4|1035|1035.4|1035|1035.2|1035|0
1632223970000|2021-09-21 11:32:50|1035.2||1035.4||1035.4||1035.2||0
1632223980000|2021-09-21 11:33:00|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.6|24
1632223990000|2021-09-21 11:33:10|1035.4|1035|1035.6|1035|1035.6|1035.2|1035.4|1035|0
1632224000000|2021-09-21 11:33:20|1035.4|1034.8|1035.2|1034.8|1035.4|1034.8|1035.2|1034.8|0
1632224010000|2021-09-21 11:33:30||1034.6||1034.8||1034.8||1034.6|0
1632224020000|2021-09-21 11:33:40|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.6|1034.2|474
1632224030000|2021-09-21 11:33:50|1034.6|1034.2|1034.6|1034.4|1034.8|1034.4|1034.6|1034.2|0
1632224040000|2021-09-21 11:34:00||1034.2||1034.4||1034.4||1034.2|275
1632224050000|2021-09-21 11:34:10|1034.4|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034|1001
1632224070000|2021-09-21 11:34:30|1034.4|1034.4|1034.6|1034.2|1034.6|1034.4|1034.4|1034.2|0
1632224080000|2021-09-21 11:34:40|1034.4|1034.4|1034.6|1034.4|1034.6|1034.4|1034.4|1034.2|500
1632224090000|2021-09-21 11:34:50|1034.8|1034.6|1035.2|1034.6|1035.2|1034.8|1034.8|1034.6|1170
1632224100000|2021-09-21 11:35:00|1035|1034.8|1035.4|1035|1035.4|1035|1035|1034.6|669
1632224110000|2021-09-21 11:35:10|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.8|337
1632224120000|2021-09-21 11:35:20|1035|1034.6|1034.8|1034.6|1035|1034.6|1034.8|1034.4|0
1632224130000|2021-09-21 11:35:30|1034.6|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|17
1632224150000|2021-09-21 11:35:50|1034.4|1034|1034.6|1034|1034.6|1034.2|1034.4|1034|0
1632224160000|2021-09-21 11:36:00|1034.4|1034.2|1034.8|1034.4|1034.8|1034.4|1034.4|1034.2|0
1632224170000|2021-09-21 11:36:10|1034.6||1034.8||1034.8||1034.6||0
1632224190000|2021-09-21 11:36:30|1034.6||1034.6||1034.6||1034.6||150
1632224200000|2021-09-21 11:36:40|1034.4|1034.2|1034.2|1033.8|1034.6|1034.2|1034|1033.6|9013
1632224210000|2021-09-21 11:36:50|1034|1034|1034.2|1033.8|1034.2|1034|1034|1033.8|1202
1632224220000|2021-09-21 11:37:00|1034||1034||1034||1034||0
1632224230000|2021-09-21 11:37:10|1033.8|1033.6|1034.2|1034|1034.2|1034|1033.8|1033.4|21
1632224240000|2021-09-21 11:37:20|1034.4|1034.2|1034.2|1034|1034.6|1034.2|1034.2|1034|1800
1632224260000|2021-09-21 11:37:40|1034|1033.8|1034|1033.6|1034|1033.8|1033.8|1033.4|35
1632224270000|2021-09-21 11:37:50|1033.8|1033.4|1033.8|1033.2|1033.8|1033.4|1033.6|1033.2|365
1632224280000|2021-09-21 11:38:00||1033.4||1033.4||1033.4||1033.2|0
1632224290000|2021-09-21 11:38:10|1033.6||1033.8||1033.8||1033.6||485
1632224300000|2021-09-21 11:38:20|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|0
1632224320000|2021-09-21 11:38:40|1033.8|1033.4|1033.8|1033.6|1033.8|1033.6|1033.8|1033.4|0
1632224330000|2021-09-21 11:38:50|1033.6|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.4|193
1632224340000|2021-09-21 11:39:00|1033.6||1033.8||1033.8||1033.6||0
1632224350000|2021-09-21 11:39:10|1034|1033.6|1034.2|1033.8|1034.4|1034|1033.8|1033.6|355
1632224360000|2021-09-21 11:39:20|1034|1033.6|1034|1033.4|1034|1033.6|1033.8|1033.4|1
1632224370000|2021-09-21 11:39:30|1033.8|1033.6|1033.6|1033.2|1033.8|1033.6|1033.6|1033.2|0
1632224380000|2021-09-21 11:39:40|1033.4||1033.6||1033.6||1033.4||0
1632224390000|2021-09-21 11:39:50|1033.2|1033|1033.6|1033|1033.6|1033|1033.2|1032.8|380
1632224400000|2021-09-21 11:40:00|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033|1032.6|780
1632224410000|2021-09-21 11:40:10|1033.6|1033.2|1033.6|1033.4|1034.2|1033.8|1033.4|1033.2|9062
1632224430000|2021-09-21 11:40:30|1033.8|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.4|1028
1632224440000|2021-09-21 11:40:40|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.4|1033.2|1605
1632224450000|2021-09-21 11:40:50|1033.4|1033|1033.2|1032.6|1033.6|1033|1033.2|1032.6|138
1632224460000|2021-09-21 11:41:00||1032.8||1032.8||1032.8||1032.8|0
1632224470000|2021-09-21 11:41:10|1033|1032.6|1033|1032.4|1033|1032.6|1033|1032.4|0
1632224480000|2021-09-21 11:41:20||1032.6||1032.6||1032.6||1032.6|0
1632224490000|2021-09-21 11:41:30|1033.2|1032.8|1033|1032.4|1033.2|1032.8|1032.6|1032.2|500
1632224500000|2021-09-21 11:41:40|1032.8|1032.6|1032.8|1032.4|1032.8|1032.6|1032.6|1032.2|0
1632224510000|2021-09-21 11:41:50|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1032.8|1032.6|1037
1632224520000|2021-09-21 11:42:00|1033|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|552
1632224530000|2021-09-21 11:42:10|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|0
1632224540000|2021-09-21 11:42:20||1032.4||1032.4||1032.4||1032.4|0
1632224550000|2021-09-21 11:42:30|1032.8|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|0
1632224560000|2021-09-21 11:42:40|1032.8|1032.8|1033.6|1033.2|1033.6|1033.2|1032.8|1032.6|1289
1632224570000|2021-09-21 11:42:50|1033.4|1033.4|1033.6|1033.2|1033.8|1033.4|1033.4|1033.2|0
1632224580000|2021-09-21 11:43:00|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|0
1632224590000|2021-09-21 11:43:10|1033.6|1033.2|1033.4|1033.2|1033.6|1033.2|1033.4|1033.2|19
1632224600000|2021-09-21 11:43:20|1033.2|1033|1033|1032.8|1033.4|1033.2|1033|1032.6|210
1632224620000|2021-09-21 11:43:40|1033.2||1033.2||1033.2||1033.2||193
1632224630000|2021-09-21 11:43:50||1032.6||1032.6||1032.6||1032.6|0
1632224640000|2021-09-21 11:44:00|1033.4|1032.8|1033.6|1033.2|1033.6|1033.2|1033.2|1032.8|63
1632224650000|2021-09-21 11:44:10|1033.4|1033|1033.4|1032.8|1033.4|1033|1033.2|1032.8|204
1632224660000|2021-09-21 11:44:20|1033.6|1033|1033.4|1033.2|1033.6|1033.2|1033.4|1033|0
1632224680000|2021-09-21 11:44:40|1033.2|1033|1033.2|1032.8|1033.4|1033|1033.2|1032.8|401
1632224690000|2021-09-21 11:44:50|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1032.8|0
1632224710000|2021-09-21 11:45:10|1033.4|1033|1033|1032.6|1033.4|1033|1033|1032.6|3028
1632224720000|2021-09-21 11:45:20|1033.2|1032.8|1033.2|1032.6|1033.4|1033|1033.2|1032.6|0
1632224730000|2021-09-21 11:45:30|1033.4|1032.8|1033.4|1033|1033.4|1033|1033.4|1032.8|0
1632224740000|2021-09-21 11:45:40|1033.2||1033.2||1033.2||1033.2||100
1632224760000|2021-09-21 11:46:00|1033.4|1032.8|1033.2|1032.8|1033.4|1032.8|1033|1032.8|201
1632224770000|2021-09-21 11:46:10|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|0
1632224800000|2021-09-21 11:46:40|1033.8|1033.4|1034.2|1034|1034.4|1034|1033.8|1033.4|763
1632224810000|2021-09-21 11:46:50|1034|1033.8|1034|1033.8|1034|1033.8|1034|1033.8|420
1632224820000|2021-09-21 11:47:00|1034.2||1034||1034.2||1034||0
1632224830000|2021-09-21 11:47:10|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.6|1033.4|972
1632224840000|2021-09-21 11:47:20|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|285
1632224850000|2021-09-21 11:47:30|1033.2|1032.8|1033.2|1032.6|1033.2|1032.8|1033|1032.6|250
1632224860000|2021-09-21 11:47:40|1033|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.6|0
1632224870000|2021-09-21 11:47:50|1033|1033|1033.2|1032.8|1033.2|1033|1033|1032.6|18
1632224880000|2021-09-21 11:48:00|1033|1032.6|1033|1032.8|1033.2|1032.8|1033|1032.6|0
1632224890000|2021-09-21 11:48:10|1032.8|1032.6|1032.8|1032.4|1033|1032.6|1032.6|1032.4|0
1632224900000|2021-09-21 11:48:20|1032.6|1032.2|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|0
1632224910000|2021-09-21 11:48:30|1032.4||1032.6||1032.6||1032.4||206
1632224920000|2021-09-21 11:48:40|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.6|1032.4|2060
1632224930000|2021-09-21 11:48:50|1032.6|1032.2|1032.8|1032.4|1033|1032.6|1032.6|1032.2|0
1632224940000|2021-09-21 11:49:00|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032|0
1632224950000|2021-09-21 11:49:10|1032.4|1032|1032.4|1032|1032.4|1032|1032.2|1031.8|0
1632224970000|2021-09-21 11:49:30|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|0
1632224990000|2021-09-21 11:49:50|1032.2|1031.8|1032|1031.8|1032.4|1032|1032|1031.8|1363
1632225020000|2021-09-21 11:50:20|1032.2|1032|1032.4|1032.2|1032.4|1032.2|1032.2|1032|3497
1632225050000|2021-09-21 11:50:50|1032.6|1032|1032|1031.6|1032.8|1032|1032|1031.4|710
1632225060000|2021-09-21 11:51:00|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.4|511
1632225070000|2021-09-21 11:51:10||1031.6||1031.4||1031.6||1031.4|200
1632225080000|2021-09-21 11:51:20|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1632225090000|2021-09-21 11:51:30|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.4|590
1632225100000|2021-09-21 11:51:40|1031.6||1031.6||1031.6||1031.6||0
1632225110000|2021-09-21 11:51:50|1031.4|1031.2|1031.4|1031.2|1031.6|1031.2|1031.4|1031.2|520
1632225120000|2021-09-21 11:52:00|1031.6|1031.4|1031.6|1031.4|1031.6|1031.4|1031.6|1031.4|585
1632225130000|2021-09-21 11:52:10|1031.4|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031|1682
1632225140000|2021-09-21 11:52:20|1031.4|1031|1030.8|1030.6|1031.4|1031|1030.8|1030.6|21993
1632225150000|2021-09-21 11:52:30||1030.4||1030.6||1030.6||1030.4|12000
1632225160000|2021-09-21 11:52:40|1030.6|1030.4|1030.8|1030.6|1030.8|1030.6|1030.6|1030.4|400
1632225170000|2021-09-21 11:52:50|||||||||20
1632225180000|2021-09-21 11:53:00|1030.6|1030.4|1030.8|1030.6|1030.8|1030.6|1030.6|1030.4|5
1632225190000|2021-09-21 11:53:10|1031|1030.8|1030.8|1030.6|1031.2|1030.8|1030.8|1030.6|3179
1632225200000|2021-09-21 11:53:20||1030.4||1030.4||1030.4||1030.4|2500
1632225210000|2021-09-21 11:53:30|1030.6|1030.2|1030.2|1029.8|1030.8|1030.4|1030|1029.8|7670
1632225230000|2021-09-21 11:53:50|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|0
1632225240000|2021-09-21 11:54:00|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030.2|1029.8|3023
1632225250000|2021-09-21 11:54:10|1030.4||1030.2||1030.4||1030.2||0
1632225260000|2021-09-21 11:54:20|1030|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.4|0
1632225270000|2021-09-21 11:54:30|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|0
1632225280000|2021-09-21 11:54:40|1030.6|1030.2|1030.6|1030|1030.6|1030.2|1030.6|1030|400
1632225290000|2021-09-21 11:54:50|1030.4|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|0
1632225300000|2021-09-21 11:55:00|1030.6|1030.2|1030|1029.8|1030.6|1030.4|1030|1029.8|1446
1632225310000|2021-09-21 11:55:10||1029.6||1029.6||1029.6||1029.6|0
1632225320000|2021-09-21 11:55:20|1029.8|1029.4|1030|1029.4|1030|1029.6|1029.8|1029.4|1000
1632225330000|2021-09-21 11:55:30|1030.2|1029.6|1030.2|1029.8|1030.2|1030|1030.2|1029.6|1409
1632225340000|2021-09-21 11:55:40||1030||1030||1030||1030|0
1632225350000|2021-09-21 11:55:50|||||||||4089
1632225360000|2021-09-21 11:56:00|1030.4|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|547
1632225380000|2021-09-21 11:56:20|1030.6||1030.4||1030.6||1030.4||0
1632225390000|2021-09-21 11:56:30|1030.2|1030.2|1030.2|1030|1030.2|1030.2|1030.2|1030|21
1632225400000|2021-09-21 11:56:40|1030.4||1030.4||1030.4||1030.4||0
1632225410000|2021-09-21 11:56:50|1030.2||1030.2||1030.4||1030.2||0
1632225420000|2021-09-21 11:57:00|||||||||1
1632225430000|2021-09-21 11:57:10|1030|1029.8|1030|1029.8|1030.2|1029.8|1030|1029.6|3000
1632225440000|2021-09-21 11:57:20|1030.2|1030|1030.4|1030.2|1030.6|1030.2|1030.2|1029.8|441
1632225450000|2021-09-21 11:57:30|1030.6|1030.4|1031.2|1030.8|1031.2|1030.8|1030.6|1030.2|515
1632225460000|2021-09-21 11:57:40|1031|1030.6|1031.2|1030.8|1031.2|1030.8|1031|1030.6|0
1632225470000|2021-09-21 11:57:50|1031||1031||1031.2||1031||0
1632225480000|2021-09-21 11:58:00|1030.8|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|4
1632225490000|2021-09-21 11:58:10|1031|1030.6|1030.8|1030.4|1031.2|1030.8|1030.8|1030.4|2854
1632225500000|2021-09-21 11:58:20|1031|1030.6|1031|1030.6|1031.2|1030.8|1031|1030.6|221
1632225510000|2021-09-21 11:58:30|1030.8||1030.8||1031||1030.8||0
1632225520000|2021-09-21 11:58:40|1030.6|1030.4|1031|1030.4|1031|1030.6|1030.6|1030.4|1
1632225530000|2021-09-21 11:58:50|1030.8||1030.8||1030.8||1030.6||0
1632225540000|2021-09-21 11:59:00|1030.6|1030.2|1030.8|1030.4|1031|1030.6|1030.6|1030.2|1055
1632225550000|2021-09-21 11:59:10|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|1250
1632225560000|2021-09-21 11:59:20|1030.6||1030.6||1030.6||1030.6||0
1632225620000|2021-09-21 12:00:20|||||||||500
1632225650000|2021-09-21 12:00:50|1030.4|1030.2|1030.2|1029.8|1030.4|1030.2|1030.2|1029.8|1989
1632225660000|2021-09-21 12:01:00|1030|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|1005
1632225680000|2021-09-21 12:01:20|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1632225690000|2021-09-21 12:01:30|1030||1029.8||1030||1029.8||0
1632225700000|2021-09-21 12:01:40|1030||1030||1030||1030||0
1632225710000|2021-09-21 12:01:50|1029.8|1029.2|1029.6|1029.4|1029.8|1029.4|1029.6|1029.2|1
1632225730000|2021-09-21 12:02:10|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|302
1632225740000|2021-09-21 12:02:20|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.8|1029.4|0
1632225760000|2021-09-21 12:02:40||1029.8||1029.8||1029.8||1029.8|0
1632225770000|2021-09-21 12:02:50|1030.2|1030|1030.6|1030.2|1030.6|1030.2|1030.2|1030|1158
1632225780000|2021-09-21 12:03:00|1031|1030.4|1030.8|1030.4|1031|1030.6|1030.4|1030.2|5896
1632225790000|2021-09-21 12:03:10|1030.6|1030.2|1030.4|1030.2|1030.8|1030.2|1030.4|1030.2|173
1632225800000|2021-09-21 12:03:20|1030.2|1030|1030.2|1029.8|1030.2|1030.2|1030.2|1029.8|25
1632225810000|2021-09-21 12:03:30|1030|1029.6|1029.8|1029.6|1030.2|1029.8|1029.8|1029.4|1686
1632225820000|2021-09-21 12:03:40|1030|1029.4|1029.8|1029.4|1030|1029.4|1029.8|1029.4|0
1632225830000|2021-09-21 12:03:50||1029.2||1029.4||1029.4||1029.2|0
1632225850000|2021-09-21 12:04:10|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.4|0
1632225860000|2021-09-21 12:04:20|1029.8||1030||1030||1029.8||0
1632225870000|2021-09-21 12:04:30|1029.8|1029.8|1029.8|1029.4|1030|1029.8|1029.6|1029.2|260
1632225880000|2021-09-21 12:04:40|1030|1029.6|1030|1029.6|1030|1029.8|1029.8|1029.4|0
1632225890000|2021-09-21 12:04:50|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.4|1029.2|0
1632225950000|2021-09-21 12:05:50|1029.4|1029|1029.2|1028.8|1029.4|1029|1029|1028.6|32615
1632225960000|2021-09-21 12:06:00|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.6|1028.2|6205
1632225970000|2021-09-21 12:06:10|1029|1028.6|1029|1028.8|1029.2|1028.8|1028.8|1028.6|1143
1632225980000|2021-09-21 12:06:20|1029.2||1029.4||1029.4||1029||0
1632226000000|2021-09-21 12:06:40|1029.2|1029|1029.6|1029.2|1029.6|1029.2|1029.2|1029|0
1632226010000|2021-09-21 12:06:50|1029.8|1029.4|1030|1029.6|1030.2|1029.8|1029.6|1029.4|16
1632226020000|2021-09-21 12:07:00|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|0
1632226040000|2021-09-21 12:07:20|1029.8|1029.8|1030.2|1029.8|1030.2|1029.8|1029.8|1029.8|1301
1632226050000|2021-09-21 12:07:30|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|1266
1632226060000|2021-09-21 12:07:40|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|0
1632226070000|2021-09-21 12:07:50|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|0
1632226080000|2021-09-21 12:08:00|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|455
1632226090000|2021-09-21 12:08:10|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|0
1632226100000|2021-09-21 12:08:20|1030.2|1029.8|1030|1029.6|1030.2|1030|1030|1029.4|38
1632226110000|2021-09-21 12:08:30|1029.8|1029.4|1029.8|1029.4|1030|1029.6|1029.6|1029.4|20
1632226160000|2021-09-21 12:09:20|1030|1029.6|1030.2|1029.8|1030.4|1029.8|1029.8|1029.6|1707
1632226170000|2021-09-21 12:09:30|1030.4|1030|1030.4|1029.8|1030.4|1030|1030|1029.8|0
1632226180000|2021-09-21 12:09:40|1030.6|1030|1030.4|1030.2|1030.6|1030.2|1030.4|1030|500
1632226190000|2021-09-21 12:09:50|1030.2|1030|1030.2|1029.6|1030.2|1030|1030|1029.6|195
1632226200000|2021-09-21 12:10:00|1030|1029.8|1029.6|1029.2|1030|1029.8|1029.6|1029.2|307
1632226210000|2021-09-21 12:10:10|1029.8|1029.4|1029.8|1029.4|1030|1029.6|1029.8|1029.4|525
1632226230000|2021-09-21 12:10:30||1029.6||1029.6||1029.6||1029.6|0
1632226240000|2021-09-21 12:10:40|1029.6|1029.4|1029.6|1029.4|1029.6|1029.4|1029.6|1029.4|174
1632226250000|2021-09-21 12:10:50||1029.2||1029.2||1029.2||1029.2|140
1632226260000|2021-09-21 12:11:00||1029.4||1029.4||1029.4||1029.4|0
1632226270000|2021-09-21 12:11:10|1029.4|1029.2|1029.2|1028.8|1029.6|1029.2|1029.2|1028.8|227
1632226280000|2021-09-21 12:11:20||1029||1028.8||1029||1028.8|0
1632226290000|2021-09-21 12:11:30|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|194
1632226300000|2021-09-21 12:11:40|1029.2|1028.8|1028.8|1028.4|1029.2|1028.8|1028.6|1028.2|771
1632226310000|2021-09-21 12:11:50|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.4|1028.2|3593
1632226320000|2021-09-21 12:12:00|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1029|1028.6|876
1632226330000|2021-09-21 12:12:10|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.4|0
1632226340000|2021-09-21 12:12:20|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|0
1632226350000|2021-09-21 12:12:30|1029.2|1029|1029|1028.6|1029.2|1029|1029|1028.6|7000
1632226360000|2021-09-21 12:12:40||1028.8||1028.8||1028.8||1028.8|0
1632226370000|2021-09-21 12:12:50|1029.2|1028.6|1029.4|1029|1029.4|1029|1029.2|1028.6|408
1632226380000|2021-09-21 12:13:00|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|0
1632226390000|2021-09-21 12:13:10|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029|0
1632226400000|2021-09-21 12:13:20|1029.8||1029.6||1029.8||1029.6||0
1632226410000|2021-09-21 12:13:30|1029.4||1029.6||1029.6||1029.4||0
1632226420000|2021-09-21 12:13:40|1029.4|1029|1029.6|1029.2|1029.8|1029.2|1029.4|1029|209
1632226430000|2021-09-21 12:13:50|1029.4||1029.4||1029.6||1029.4||0
1632226440000|2021-09-21 12:14:00|1029.6|1029.4|1028.2|1027.6|1029.8|1029.4|1027.2|1026.8|34231
1632226450000|2021-09-21 12:14:10|1028.4|1027.8|1027.2|1026.8|1029.4|1029|1027|1026.6|17343
1632226460000|2021-09-21 12:14:20|1027|1026.6|1027|1026.6|1028|1027.4|1026.6|1026.4|4847
1632226470000|2021-09-21 12:14:30|1026.8|1026.4|1026.4|1026|1027.2|1026.8|1026.2|1026|19961
1632226480000|2021-09-21 12:14:40|1026|1025.8|1026|1025.6|1026.4|1026|1025.6|1025.2|5384
1632226490000|2021-09-21 12:14:50|1025.8|1025.4|1025.4|1025|1025.8|1025.4|1025.2|1025|663
1632226500000|2021-09-21 12:15:00|1025.2|1025.2|1026|1025.6|1026.2|1025.8|1025.2|1025|24357
1632226510000|2021-09-21 12:15:10|1026.2|1025.8|1026.8|1026.4|1026.8|1026.4|1026|1025.6|2001
1632226520000|2021-09-21 12:15:20|1027|1026.6|1027.6|1027.2|1027.8|1027.4|1026.8|1026.4|216
1632226530000|2021-09-21 12:15:30|1027.4|1027.4|1028.4|1027.8|1028.4|1027.8|1027.2|1026.8|16075
1632226540000|2021-09-21 12:15:40|1028.2|1027.6|1027.2|1026.8|1028.2|1027.6|1027.2|1026.8|2276
1632226550000|2021-09-21 12:15:50|1027|1026.6|1027.4|1026.8|1027.4|1026.8|1026.8|1026.4|1735
1632226560000|2021-09-21 12:16:00|1027.2|1026.6|1026.4|1026|1027.4|1026.8|1026.4|1026|2513
1632226570000|2021-09-21 12:16:10|1026.6|1026.2|1027.6|1027.4|1027.8|1027.4|1026.6|1026|0
1632226580000|2021-09-21 12:16:20|1027.8|1027.6|1028.6|1028|1028.6|1028.2|1027.8|1027.6|100
1632226590000|2021-09-21 12:16:30|1028.4|1028.2|1027.8|1027.4|1028.8|1028.4|1027.6|1027.4|7346
1632226600000|2021-09-21 12:16:40|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027|197
1632226610000|2021-09-21 12:16:50|1027.4|1027.4|1027.6|1027.2|1027.6|1027.4|1027.4|1027|1000
1632226620000|2021-09-21 12:17:00|1027.4|1027|1027.4|1027|1027.6|1027.2|1027.4|1027|1424
1632226630000|2021-09-21 12:17:10|1027.2|1026.8|1027.6|1027.2|1027.6|1027.4|1027|1026.6|3700
1632226640000|2021-09-21 12:17:20|1027.8|1027.4|1028.8|1028.2|1028.8|1028.2|1027.8|1027.4|1378
1632226650000|2021-09-21 12:17:30|1028.6|1028|1029|1028.6|1029.2|1028.6|1028.4|1028|0
1632226660000|2021-09-21 12:17:40|1029.2|1028.8|1029.6|1029.4|1030|1029.4|1029|1028.8|900
1632226670000|2021-09-21 12:17:50|1029.4|1029.2|1029.2|1028.6|1029.4|1029.4|1028.8|1028.6|2448
1632226680000|2021-09-21 12:18:00|1029|1028.4|1028.6|1028.2|1029|1028.4|1028.2|1027.8|996
1632226690000|2021-09-21 12:18:10|1028.8|1028|1028.6|1028.2|1028.8|1028.4|1028.6|1028|0
1632226700000|2021-09-21 12:18:20|1028.4|1028|1028.2|1027.8|1028.4|1028|1028|1027.6|0
1632226720000|2021-09-21 12:18:40|1028|1027.6|1027.8|1027.4|1028|1027.6|1027.6|1027.2|497
1632226730000|2021-09-21 12:18:50|1027.6|1027.2|1027.2|1026.8|1027.8|1027.4|1027.2|1026.6|5000
1632226740000|2021-09-21 12:19:00|1027.4|1027|1027.2|1026.8|1027.4|1027.2|1027.2|1026.6|5003
1632226750000|2021-09-21 12:19:10|1027.4|1026.6|1027.4|1027|1027.4|1027.2|1027.2|1026.6|0
1632226760000|2021-09-21 12:19:20|1027.2|1026.8|1027.4|1026.8|1027.4|1027|1027.2|1026.8|0
1632226770000|2021-09-21 12:19:30|1027.2|1027|1027|1026.6|1027.4|1027.2|1027|1026.6|0
1632226780000|2021-09-21 12:19:40|1026.8|1026.4|1026.6|1026.4|1027|1026.6|1026.6|1026.2|78
1632226790000|2021-09-21 12:19:50|1026.8|1026.6|1027.2|1026.8|1027.4|1026.8|1026.8|1026.4|1132
1632226800000|2021-09-21 12:20:00|1027.4|1026.6|1028|1027.4|1028.2|1027.8|1027.2|1026.6|513
1632226810000|2021-09-21 12:20:10|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.6|1027.4|283
1632226820000|2021-09-21 12:20:20|1028.2|1027.4|1027.6|1027|1028.2|1027.4|1027.4|1027|670
1632226830000|2021-09-21 12:20:30|1027.4|1027.2|1027|1026.6|1027.4|1027.2|1026.8|1026.4|0
1632226840000|2021-09-21 12:20:40|1026.8|1026.4|1027.2|1026.8|1027.2|1027|1026.8|1026.4|375
1632226850000|2021-09-21 12:20:50|1027|1026.6|1027|1026.6|1027.2|1026.8|1027|1026.6|0
1632226860000|2021-09-21 12:21:00|1026.8|1026.8|1026.6|1026.2|1026.8|1026.8|1026.4|1026|993
1632226870000|2021-09-21 12:21:10|1026.8|1026.4|1026.8|1026.4|1027|1026.6|1026.4|1026.2|828
1632226880000|2021-09-21 12:21:20|1027|1026.2|1026.8|1026.4|1027|1026.6|1026.6|1026.2|912
1632226890000|2021-09-21 12:21:30|1027|1026.6|1027|1026.4|1027|1026.6|1026.6|1026.4|0
1632226900000|2021-09-21 12:21:40|1026.8|1026.6|1027|1026.6|1027|1026.6|1026.6|1026.4|44
1632226910000|2021-09-21 12:21:50|1027.2|1027|1027|1026.6|1027.4|1027|1027|1026.6|4717
1632226920000|2021-09-21 12:22:00|1027.2|1026.8|1027.2|1026.6|1027.4|1027|1027|1026.6|545
1632226930000|2021-09-21 12:22:10|1027.4|1026.8|1026.6|1026.4|1027.4|1027|1026.6|1026.4|0
1632226940000|2021-09-21 12:22:20|1026.8|1026.2|1027|1026.4|1027|1026.8|1026.6|1026.2|1000
1632226950000|2021-09-21 12:22:30|1027.2|1026.6|1027|1026.4|1027.2|1026.6|1026.8|1026.4|0
1632226960000|2021-09-21 12:22:40|1026.8|1026.6|1026.8|1026.4|1027.2|1026.8|1026.6|1026.2|165
1632226970000|2021-09-21 12:22:50|1027|1026.6|1027|1026.4|1027.2|1026.6|1027|1026.4|0
1632226980000|2021-09-21 12:23:00|1026.8|1026.6|1027.4|1027|1027.4|1027|1026.8|1026.6|0
1632226990000|2021-09-21 12:23:10|1027.6|1027.2|1028|1027.4|1028|1027.4|1027.6|1027.2|2001
1632227000000|2021-09-21 12:23:20|1027.8|1027.6|1027.8|1027.2|1027.8|1027.6|1027.6|1027.2|5
1632227010000|2021-09-21 12:23:30|1027.6|1027|1026.8|1026.6|1027.8|1027|1026.8|1026.6|0
1632227020000|2021-09-21 12:23:40|1027|1026.4|1026.8|1026.4|1027|1026.6|1026.8|1026.4|0
1632227030000|2021-09-21 12:23:50|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1039
1632227040000|2021-09-21 12:24:00|1026.4|1026|1026.4|1026|1026.4|1026.2|1026.2|1025.8|1523
1632227050000|2021-09-21 12:24:10|1026.2|1025.8|1026.4|1026|1026.4|1026|1026.2|1025.8|0
1632227060000|2021-09-21 12:24:20|1026.2|1025.8|1026.2|1025.6|1026.2|1026|1026|1025.6|194
1632227070000|2021-09-21 12:24:30||1025.8||1025.8||1025.8||1025.8|0
1632227080000|2021-09-21 12:24:40|1026.4|1025.6|1025.8|1025.4|1026.4|1025.6|1025.6|1025.2|1905
1632227090000|2021-09-21 12:24:50|1026|1025.6|1026|1025.6|1026|1025.8|1025.8|1025.4|1812
1632227100000|2021-09-21 12:25:00|1026.2|1025.8|1026.6|1026.2|1026.8|1026.4|1026.2|1025.6|2156
1632227110000|2021-09-21 12:25:10|1026.4|1026|1026.4|1026|1026.6|1026|1026.4|1025.8|0
1632227120000|2021-09-21 12:25:20|1026.6|1026.2|1027|1026.6|1027|1026.6|1026.4|1026.2|408
1632227130000|2021-09-21 12:25:30|1026.8|1026.4|1026.4|1025.8|1026.8|1026.6|1026.2|1025.8|5161
1632227140000|2021-09-21 12:25:40|1026.6|1026|1026.2|1025.8|1026.6|1026|1026.2|1025.8|48
1632227150000|2021-09-21 12:25:50|1026.4|1026|1026|1025.6|1026.4|1026|1026|1025.6|0
1632227160000|2021-09-21 12:26:00|1026.2|1025.8|1025.8|1025.4|1026.2|1025.8|1025.8|1025.2|0
1632227170000|2021-09-21 12:26:10|1026|1025.6|1026|1025.6|1026.2|1025.8|1026|1025.6|0
1632227180000|2021-09-21 12:26:20||1025.8||1025.8||1025.8||1025.8|0
1632227190000|2021-09-21 12:26:30|1025.8|1025.6|1026.2|1025.6|1026.4|1026|1025.8|1025.6|1459
1632227200000|2021-09-21 12:26:40|1026|1025.8|1026.4|1026|1026.6|1026.2|1026|1025.6|1167
1632227210000|2021-09-21 12:26:50|1026.2|1025.8|1025.8|1025.4|1026.2|1025.8|1025.6|1025.4|245
1632227220000|2021-09-21 12:27:00|1025.6|1025.2|1025.6|1025.2|1025.6|1025.4|1025.4|1025|1046
1632227240000|2021-09-21 12:27:20|1025.4|1025|1025.4|1025|1025.6|1025.2|1025.4|1025|0
1632227250000|2021-09-21 12:27:30||1025.2||1025||1025.2||1025|0
1632227260000|2021-09-21 12:27:40|1025.2|1024.8|1025|1024.4|1025.2|1024.8|1024.8|1024.4|14955
1632227270000|2021-09-21 12:27:50|1024.8|1024.2|1024.6|1024.2|1025|1024.4|1024.4|1024|621
1632227280000|2021-09-21 12:28:00|1024.8|1024.4|1025|1024.6|1025|1024.8|1024.8|1024.2|1837
1632227290000|2021-09-21 12:28:10|1025.2|1024.8|1025.4|1025|1025.4|1025|1025.2|1024.8|720
1632227300000|2021-09-21 12:28:20|||||||||500
1632227310000|2021-09-21 12:28:30||1025.2||1025.2||1025.2||1025.2|0
1632227320000|2021-09-21 12:28:40|1025.6|1025.4|1025.6|1025.2|1025.8|1025.4|1025.4|1025|3411
1632227330000|2021-09-21 12:28:50||1025.4||1025.4||1025.4||1025.4|0
1632227360000|2021-09-21 12:29:20|1025.4|1025.2|1025.4|1025|1025.6|1025.4|1025.2|1025|970
1632227390000|2021-09-21 12:29:50|1025.2|1024.8|1025.4|1025|1025.4|1025|1025.2|1024.6|795
1632227400000|2021-09-21 12:30:00|1025.2|1024.8|1025.2|1024.8|1025.2|1025|1025.2|1024.8|0
1632227410000|2021-09-21 12:30:10|1025.4|1025|1025.6|1025.4|1025.8|1025.4|1025.2|1025|3274
1632227420000|2021-09-21 12:30:20|1025.4|1025.2|1026|1025.6|1026|1025.6|1025.4|1025.2|418
1632227430000|2021-09-21 12:30:30|1026.2|1025.8|1026|1025.4|1026.4|1025.8|1025.6|1025.4|5210
1632227440000|2021-09-21 12:30:40|1026.2|1025.6|1025.8|1025.6|1026.4|1025.8|1025.6|1025.2|909
1632227450000|2021-09-21 12:30:50|1026|1025.8|1026.4|1026|1027.2|1026.6|1026|1025.8|1950
1632227460000|2021-09-21 12:31:00|1026.2|1025.8|1026.4|1025.8|1026.4|1026|1026.2|1025.8|0
1632227470000|2021-09-21 12:31:10|1026.6|1026|1026.4|1026.2|1026.6|1026.2|1026.4|1026|0
1632227480000|2021-09-21 12:31:20|1026.6||1026.4||1026.6||1026.4||0
1632227490000|2021-09-21 12:31:30|1026.2|1026|1026.4|1026|1026.6|1026|1026.2|1025.8|41
1632227500000|2021-09-21 12:31:40|1026.2||1026.2||1026.2||1026.2||0
1632227510000|2021-09-21 12:31:50|1026.4|1026.2|1026.4|1026.2|1026.4|1026.2|1026.2|1026|658
1632227520000|2021-09-21 12:32:00|1026.2|1026|1026.2|1025.8|1026.4|1026|1026|1025.4|861
1632227530000|2021-09-21 12:32:10|1026.4|1026|1026|1025.6|1026.4|1026|1026|1025.6|2006
1632227540000|2021-09-21 12:32:20|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|0
1632227560000|2021-09-21 12:32:40|1025.8|1025.4|1025.4|1025|1025.8|1025.4|1025.4|1025|301
1632227570000|2021-09-21 12:32:50|1025.2|1024.8|1025|1024.6|1025.4|1025|1024.8|1024.4|480
1632227580000|2021-09-21 12:33:00|1024.8|1024.4|1024.8|1024.4|1025|1024.6|1024.8|1024.2|0
1632227590000|2021-09-21 12:33:10|1025|1024.6|1025.2|1024.8|1025.2|1024.8|1024.6|1024.4|11448
1632227600000|2021-09-21 12:33:20|1025|1024.6|1025|1024.6|1025|1024.8|1024.8|1024.6|2294
1632227610000|2021-09-21 12:33:30|1024.8|1024.4|1025|1024.4|1025.2|1025|1024.6|1024.2|9591
1632227620000|2021-09-21 12:33:40|1024.8||1024.6||1024.8||1024.6||0
1632227630000|2021-09-21 12:33:50|1024.8|1024.6|1024.6|1024.4|1024.8|1024.6|1024.4|1024.2|1434
1632227640000|2021-09-21 12:34:00|1024.4|1024.2|1024.4|1024|1024.4|1024.2|1024.2|1023.8|65
1632227650000|2021-09-21 12:34:10|1024.6|1024.2|1024.6|1024.4|1025.2|1024.8|1024.6|1024.2|12464
1632227660000|2021-09-21 12:34:20|1024.8|1024.6|1025.2|1025|1025.2|1025|1024.6|1024.2|14428
1632227670000|2021-09-21 12:34:30|1025.4|1024.8|1025.4|1024.8|1025.8|1025.4|1025.4|1024.8|1471
1632227680000|2021-09-21 12:34:40|1025.2|1025|1025|1024.4|1025.2|1025|1024.8|1024.4|2931
1632227690000|2021-09-21 12:34:50|1025.2|1024.6|1025.2|1024.6|1025.2|1024.6|1025.2|1024.6|0
1632227700000|2021-09-21 12:35:00|1025|1024.8|1025.2|1024.8|1025.2|1025|1025|1024.8|1610
1632227710000|2021-09-21 12:35:10|1025|1025|1025.2|1024.8|1025.2|1025|1025|1024.8|360
1632227720000|2021-09-21 12:35:20|1025|1024.6|1024.4|1024|1025|1024.6|1024.4|1024|35
1632227730000|2021-09-21 12:35:30|1024.2|1023.8|1024.2|1023.8|1024.2|1024|1024.2|1023.8|0
1632227740000|2021-09-21 12:35:40|1024|1023.6|1024.4|1024|1024.4|1024|1024|1023.6|470
1632227750000|2021-09-21 12:35:50|1024.6|1024.2|1024.6|1024.2|1024.8|1024.4|1024.4|1024.2|1
1632227760000|2021-09-21 12:36:00|1024.4|1024|1024.6|1024|1024.6|1024|1024.4|1024|480
1632227770000|2021-09-21 12:36:10|1024.4||1024.4||1024.4||1024.4||0
1632227780000|2021-09-21 12:36:20|1024.6|1024.2|1024.6|1024.4|1024.6|1024.4|1024.4|1024.2|0
1632227790000|2021-09-21 12:36:30|1024.4|1024.2|1024.4|1024|1024.4|1024.2|1024.4|1024|1570
1632227800000|2021-09-21 12:36:40|1024.6|1024.2|1024.8|1024.6|1025|1024.6|1024.6|1024.2|1255
1632227810000|2021-09-21 12:36:50|1025|1024.8|1025|1024.6|1025.2|1024.8|1025|1024.6|3
1632227820000|2021-09-21 12:37:00|1024.8|1024.4|1024.6|1024.4|1025|1024.4|1024.4|1024|1026
1632227830000|2021-09-21 12:37:10|1024.8||1024.8||1025||1024.8||56
1632227840000|2021-09-21 12:37:20|1025|1024.6|1025.6|1025|1025.6|1025|1024.8|1024.6|412
1632227850000|2021-09-21 12:37:30|1025.8|1025.2|1025.6|1025.4|1025.8|1025.4|1025.6|1025.2|0
1632227860000|2021-09-21 12:37:40|1025.8|1025.2|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|0
1632227870000|2021-09-21 12:37:50|1025.6|1025.2|1025.6|1025.2|1025.8|1025.4|1025.6|1025.2|0
1632227880000|2021-09-21 12:38:00|1025.8|1025.4|1025.8|1025.2|1026|1025.4|1025.8|1025.2|0
1632227890000|2021-09-21 12:38:10|1025.6|1025|1025.4|1025|1025.8|1025.4|1025.4|1025|0
1632227900000|2021-09-21 12:38:20|1025.2||1025.4||1025.4||1025.2||700
1632227910000|2021-09-21 12:38:30|1025.2|1024.8|1025.2|1024.8|1025.4|1024.8|1025|1024.6|530
1632227920000|2021-09-21 12:38:40|1025.4|1024.6|1025.2|1024.8|1025.4|1025|1024.8|1024.4|2806
1632227930000|2021-09-21 12:38:50|1025.4|1025|1025.6|1025|1025.6|1025.4|1025.4|1024.8|444
1632227950000|2021-09-21 12:39:10|1025.4||1025.4||1025.4||1025.4||0
1632227960000|2021-09-21 12:39:20|1025.6|1025.2|1026|1025.6|1026|1025.6|1025.4|1025.2|3910
1632227970000|2021-09-21 12:39:30||1025.8||1025.8||1025.8||1025.6|0
1632228000000|2021-09-21 12:40:00|1026.2|1026|1026.2|1026|1026.4|1026|1026.2|1025.8|6380
1632228010000|2021-09-21 12:40:10|1026|1025.8|1025.8|1025.4|1026.2|1025.8|1025.8|1025.2|4
1632228020000|2021-09-21 12:40:20|1025.6|1025.2|1025.8|1025.4|1026|1025.6|1025.6|1025.2|285
1632228030000|2021-09-21 12:40:30|1025.6|1025.2|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|0
1632228040000|2021-09-21 12:40:40|1026|1025.2|1026|1025.6|1026|1025.6|1025.8|1025.2|0
1632228050000|2021-09-21 12:40:50|1025.8|1025.4|1026|1025.6|1026|1025.8|1025.8|1025.4|42
1632228060000|2021-09-21 12:41:00||1025.8||1025.8||1025.8||1025.8|0
1632228070000|2021-09-21 12:41:10|1025.8|1025.6|1025.8|1025.6|1026|1025.6|1025.8|1025.4|3242
1632228080000|2021-09-21 12:41:20|1026||1026||1026||1026||949
1632228090000|2021-09-21 12:41:30|1026.2|1025.8|1026.6|1026.2|1026.6|1026.2|1026.2|1025.8|375
1632228100000|2021-09-21 12:41:40|1026.4|1026.4|1026.2|1025.6|1026.4|1026.4|1026.2|1025.6|5
1632228110000|2021-09-21 12:41:50||1025.8||1025.8||1025.8||1025.6|0
1632228120000|2021-09-21 12:42:00|1025.8|1025.6|1025.6|1025.2|1026|1025.6|1025.6|1025.2|4635
1632228130000|2021-09-21 12:42:10||1025.4||1025.2||1025.4||1025.2|0
1632228140000|2021-09-21 12:42:20|1025.4|1025|1025.6|1025.2|1025.8|1025.4|1025.4|1025|1818
1632228150000|2021-09-21 12:42:30|1025.4|1025.4|1025.4|1025|1025.4|1025.4|1025.4|1025|37
1632228160000|2021-09-21 12:42:40|1025.2|1024.8|1025|1024.8|1025.2|1024.8|1025|1024.6|0
1632228170000|2021-09-21 12:42:50|1024.8|1024.6|1024.8|1024.4|1025|1024.6|1024.8|1024.4|1074
1632228180000|2021-09-21 12:43:00|1025|1024.6|1025|1024.8|1025|1024.8|1025|1024.6|0
1632228200000|2021-09-21 12:43:20|1025.2|1025|1025.4|1025|1025.6|1025.2|1025.2|1025|1363
1632228220000|2021-09-21 12:43:40|1025.6|1025.2|1026|1025.6|1026|1025.6|1025.6|1025.2|560
1632228250000|2021-09-21 12:44:10|1026.2|1025.8|1026.2|1025.8|1026.2|1026|1026|1025.8|1207
1632228260000|2021-09-21 12:44:20|1026|1025.6|1026|1025.6|1026|1025.6|1025.8|1025.6|349
1632228280000|2021-09-21 12:44:40|1025.8|1025.4|1025.6|1025.2|1025.8|1025.4|1025.6|1025.2|194
1632228290000|2021-09-21 12:44:50|1025.4|1025|1025.8|1025.4|1025.8|1025.4|1025.4|1025|0
1632228300000|2021-09-21 12:45:00|1025.6|1025.2|1025.4|1025|1025.8|1025.2|1025.2|1025|530
1632228310000|2021-09-21 12:45:10|1025.2|1025.2|1025.4|1025|1025.4|1025.2|1025.2|1025|0
1632228320000|2021-09-21 12:45:20|1025.2|1025.2|1025.2|1025|1025.4|1025.2|1025.2|1025|0
1632228330000|2021-09-21 12:45:30|1025.4|1025.2|1025.4|1025|1025.4|1025.2|1025.2|1025|0
1632228340000|2021-09-21 12:45:40|1025.6|1025.2|1025.4|1025.2|1025.6|1025.4|1025.4|1025|898
1632228350000|2021-09-21 12:45:50|1025.6|1025.4|1025.4|1025.2|1025.6|1025.4|1025.4|1025|46
1632228360000|2021-09-21 12:46:00|1025.2|1025|1025.2|1025|1025.2|1025|1025.2|1025|2550
1632228370000|2021-09-21 12:46:10|1025.4|1025.2|1025.4|1025|1025.4|1025.2|1025.4|1025|229
1632228380000|2021-09-21 12:46:20|1025.2|1025.2|1025.2|1025|1025.2|1025.2|1025.2|1025|0
1632228390000|2021-09-21 12:46:30|1025|1024.8|1025.2|1024.8|1025.2|1025|1025|1024.6|2117
1632228400000|2021-09-21 12:46:40|1025.4|1025|1025.8|1025.4|1025.8|1025.4|1025.4|1025|1540
1632228420000|2021-09-21 12:47:00|1026|1025.6|1025.6|1025.2|1026|1025.6|1025.4|1025.2|1924
1632228430000|2021-09-21 12:47:10|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.2|0
1632228440000|2021-09-21 12:47:20|1026|1025.6|1026|1025.6|1026.2|1025.8|1026|1025.6|0
1632228460000|2021-09-21 12:47:40|1026.2|1025.8|1026.2|1026|1026.2|1026|1026.2|1025.8|0
1632228470000|2021-09-21 12:47:50|1026.4|1025.8|1026.6|1026.2|1026.8|1026.4|1026.4|1025.8|900
1632228480000|2021-09-21 12:48:00|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.6|1026.2|0
1632228500000|2021-09-21 12:48:20|1026.8|1026.4|1026.8|1026.6|1027|1026.6|1026.8|1026.4|578
1632228510000|2021-09-21 12:48:30|1027|1026.8|1027|1026.8|1027|1026.8|1027|1026.6|537
1632228520000|2021-09-21 12:48:40|1027.2||1027.2||1027.2||1027.2||941
1632228530000|2021-09-21 12:48:50|1027.4|1027|1027.6|1027.2|1027.6|1027.2|1027.4|1027|717
1632228540000|2021-09-21 12:49:00|1027.4|1027|1027.4|1027.2|1027.4|1027.2|1027.4|1027|0
1632228550000|2021-09-21 12:49:10|1027.2|1027|1027|1026.8|1027.6|1027|1027|1026.6|2440
1632228560000|2021-09-21 12:49:20|1027.2|1027|1027.4|1026.8|1027.4|1027|1027.2|1026.8|504
1632228570000|2021-09-21 12:49:30|1027.2|1027|1027.2|1027|1027.2|1027.2|1027.2|1026.8|1578
1632228580000|2021-09-21 12:49:40|1027.4|1026.8|1027.2|1026.8|1027.4|1026.8|1027.2|1026.8|1344
1632228600000|2021-09-21 12:50:00|1027.6|1027|1028.2|1027.8|1028.4|1027.8|1027.6|1027|12620
1632228610000|2021-09-21 12:50:10|1028|1027.6|1028.2|1027.6|1028.2|1027.6|1028|1027.6|0
1632228620000|2021-09-21 12:50:20|1028|1027.2|1027.4|1026.8|1028|1027.6|1027|1026.6|15081
1632228630000|2021-09-21 12:50:30|1027.2|1027|1027.4|1027|1027.4|1027|1027|1026.8|0
1632228640000|2021-09-21 12:50:40|1027.2|1026.8|1027.4|1027.2|1027.4|1027.2|1027.2|1026.8|285
1632228650000|2021-09-21 12:50:50|1027.2|1027|1027.2|1026.8|1027.4|1027|1027|1026.8|2461
1632228660000|2021-09-21 12:51:00|1027|1026.4|1026.2|1026|1027.2|1026.4|1026.2|1026|6444
1632228670000|2021-09-21 12:51:10|1026.4|1026.2|1027|1026.6|1027|1026.6|1026.4|1026.2|250
1632228680000|2021-09-21 12:51:20|1026.8|1026.2|1026.2|1025.8|1026.8|1026.2|1026.2|1025.8|7117
1632228690000|2021-09-21 12:51:30||1025.6||1025.6||1025.8||1025.6|0
1632228700000|2021-09-21 12:51:40|1026|1025.8|1026|1025.8|1026|1025.8|1026|1025.8|0
1632228710000|2021-09-21 12:51:50|1026.2|1026|1026.4|1026|1026.4|1026|1026.2|1026|1230
1632228720000|2021-09-21 12:52:00|1026.2|1025.8|1026.4|1026|1026.4|1026|1026|1025.6|2465
1632228730000|2021-09-21 12:52:10|1026.2|1026.2|1026.6|1026.2|1026.6|1026.2|1026.2|1026.2|0
1632228740000|2021-09-21 12:52:20|1026.8||1026.6||1026.8||1026.6||0
1632228750000|2021-09-21 12:52:30|1026.4|1026|1026.2|1026|1026.4|1026.2|1026.2|1026|976
1632228760000|2021-09-21 12:52:40|1026|1025.8|1026.2|1026|1026.2|1026|1026|1025.8|2
1632228770000|2021-09-21 12:52:50|1026|1025.8|1026.2|1025.8|1026.2|1026|1026|1025.6|896
1632228780000|2021-09-21 12:53:00|1026|1026|1025.8|1025.6|1026|1026|1025.8|1025.6|558
1632228790000|2021-09-21 12:53:10|1025.6|1025.4|1025.6|1025.4|1025.8|1025.4|1025.6|1025.2|2076
1632228800000|2021-09-21 12:53:20|1025.8|1025.6|1025.8|1025.6|1026|1025.8|1025.8|1025.6|1419
1632228810000|2021-09-21 12:53:30|1026|1025.8|1026|1025.8|1026.2|1025.8|1026|1025.6|23
1632228820000|2021-09-21 12:53:40|1025.8|1025.6|1026|1025.8|1026|1025.8|1025.8|1025.6|1384
1632228830000|2021-09-21 12:53:50|1026.2|1026|1026.4|1026|1026.4|1026|1026.2|1025.8|136
1632228840000|2021-09-21 12:54:00|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|0
1632228850000|2021-09-21 12:54:10|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1026|446
1632228860000|2021-09-21 12:54:20|1026.4|1026|1026.4|1026|1026.4|1026|1026.2|1026|0
1632228870000|2021-09-21 12:54:30|1026.2|1025.8|1025.4|1025.2|1026.2|1025.8|1025.4|1025.2|2462
1632228880000|2021-09-21 12:54:40|1025.6|1025|1025.4|1024.8|1025.6|1025.2|1025.2|1024.8|12080
1632228890000|2021-09-21 12:54:50|1025.2|1025|1025.2|1025|1025.2|1025|1025.2|1024.8|0
1632228900000|2021-09-21 12:55:00|1025|1024.8|1025.2|1024.8|1025.2|1025|1025|1024.8|43
1632228910000|2021-09-21 12:55:10|1025|1024.6|1024.4|1024.2|1025|1024.8|1024.2|1023.8|0
1632228920000|2021-09-21 12:55:20|1024.6|1024.4|1025.2|1024.8|1025.4|1024.8|1024.6|1024.4|2523
1632228930000|2021-09-21 12:55:30|1025.4|1025|1025.2|1024.8|1025.4|1025|1025|1024.6|3
1632228940000|2021-09-21 12:55:40|1025.4|1024.6|1024.6|1024.2|1025.4|1024.6|1024.6|1024.2|0
1632228950000|2021-09-21 12:55:50|1024.8|1024.4|1025|1024.8|1025.2|1024.8|1024.6|1024.4|596
1632228960000|2021-09-21 12:56:00|1025.2|1024.6|1025|1024.6|1025.2|1024.6|1025|1024.6|0
1632228970000|2021-09-21 12:56:10|1024.8|1024.8|1025|1024.6|1025|1024.8|1024.8|1024.6|0
1632228980000|2021-09-21 12:56:20|1025.2|1024.8|1025.4|1025|1025.6|1025|1025.2|1024.8|1350
1632228990000|2021-09-21 12:56:30|1025.6|1025.2|1025.8|1025.4|1025.8|1025.4|1025.4|1025|833
1632229000000|2021-09-21 12:56:40|1025.6||1025.8||1025.8||1025.6||0
1632229010000|2021-09-21 12:56:50|1025.6|1025.6|1026|1025.6|1026|1025.6|1025.6|1025.4|733
1632229020000|2021-09-21 12:57:00|1026.2|1025.8|1026.2|1025.8|1026.4|1026|1026|1025.8|1719
1632229040000|2021-09-21 12:57:20|1026|1025.6|1026.2|1025.8|1026.2|1025.8|1025.8|1025.4|2727
1632229050000|2021-09-21 12:57:30|1026.4|1026|1026.2|1025.8|1026.4|1026|1026|1025.8|757
1632229060000|2021-09-21 12:57:40|1026|1025.6|1026.2|1025.6|1026.2|1025.8|1025.8|1025.4|2759
1632229070000|2021-09-21 12:57:50|1026||1025.8||1026||1025.8||0
1632229080000|2021-09-21 12:58:00|1025.6|1025.4|1026|1025.6|1026|1025.6|1025.4|1025|5630
1632229100000|2021-09-21 12:58:20|1026.2|1025.8|1026.4|1026|1026.4|1026|1026|1025.8|411
1632229110000|2021-09-21 12:58:30|1026.6|1025.8|1026.6|1026.2|1026.8|1026.2|1026.6|1025.8|0
1632229120000|2021-09-21 12:58:40|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.8|1026.4|1831
1632229140000|2021-09-21 12:59:00|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.4|1026|1835
1632229150000|2021-09-21 12:59:10|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|991
1632229160000|2021-09-21 12:59:20|1026.2|1025.8|1026|1025.8|1026.2|1026|1026|1025.8|696
1632229170000|2021-09-21 12:59:30|1026.2||1026||1026.2||1026||0
1632229180000|2021-09-21 12:59:40|1025.8|1025.6|1025.8|1025.6|1026|1025.8|1025.6|1025.4|6444
1632229190000|2021-09-21 12:59:50|1025.6|1025.4|1025.6|1025.2|1025.6|1025.4|1025.2|1024.8|6234
1632229200000|2021-09-21 13:00:00|1025.8|1025.4|1026|1025.6|1026.2|1025.6|1025.6|1025.2|3312
1632229210000|2021-09-21 13:00:10|1026.2|1025.8|1026.6|1026.2|1026.6|1026.2|1026.2|1025.8|63
1632229220000|2021-09-21 13:00:20|1026.4|1026|1026.4|1026.2|1026.4|1026.2|1026.4|1026|0
1632229230000|2021-09-21 13:00:30|1026.2|1026|1026|1025.4|1026.2|1026|1025.8|1025.4|3351
1632229240000|2021-09-21 13:00:40|1025.8|1025.2|1025.8|1025.4|1025.8|1025.6|1025.6|1025.2|983
1632229250000|2021-09-21 13:00:50||1025.6||1025.6||1025.6||1025.4|0
1632229260000|2021-09-21 13:01:00|1026|1025.8|1026|1025.6|1026.2|1026|1025.8|1025.6|3610
1632229270000|2021-09-21 13:01:10|1026.2|1025.8|1026.2|1025.8|1026.4|1026|1026|1025.6|2197
1632229280000|2021-09-21 13:01:20|1026.4|1026|1026.2|1025.8|1026.4|1026|1026|1025.8|1126
1632229290000|2021-09-21 13:01:30|1026||1026.2||1026.2||1026||0
1632229300000|2021-09-21 13:01:40|1026|1025.6|1026|1025.6|1026.2|1025.8|1026|1025.6|688
1632229310000|2021-09-21 13:01:50|1025.8|1025.4|1025.2|1024.8|1026|1025.4|1025|1024.8|2077
1632229320000|2021-09-21 13:02:00|1025|1025|1025.4|1025|1025.4|1025|1025|1024.8|50
1632229330000|2021-09-21 13:02:10|1025.2|1025.2|1025.8|1025.4|1025.8|1025.4|1025.2|1025|2399
1632229340000|2021-09-21 13:02:20|1026|1025.6|1026|1025.8|1026.2|1025.8|1026|1025.6|2756
1632229350000|2021-09-21 13:02:30|1026.2|1026|1026.2|1025.8|1026.4|1026|1026|1025.8|1061
1632229360000|2021-09-21 13:02:40|1026.4||1026.2||1026.4||1026||0
1632229370000|2021-09-21 13:02:50|1026||1026||1026||1026||0
1632229380000|2021-09-21 13:03:00|1026.2|1026|1026.4|1026|1026.4|1026|1026.2|1026|498
1632229390000|2021-09-21 13:03:10|1026.2|1026.2|1026|1025.6|1026.4|1026.2|1026|1025.6|3927
1632229400000|2021-09-21 13:03:20|1025.8|1025.4|1025.6|1025.4|1026|1025.4|1025.6|1025.2|2995
1632229410000|2021-09-21 13:03:30|1025.8||1025.6||1025.8||1025.6||0
1632229430000|2021-09-21 13:03:50|1025.8|1025.2|1025.4|1025|1025.8|1025.4|1025.4|1025|8377
1632229440000|2021-09-21 13:04:00|1025.2|1024.8|1025.4|1025|1025.4|1025|1025.2|1024.6|0
1632229450000|2021-09-21 13:04:10|1025.2|1025.2|1025.6|1025.2|1025.6|1025.2|1025.2|1025|659
1632229460000|2021-09-21 13:04:20|1025.4|1025|1025.4|1025|1025.6|1025.2|1025.4|1025|1160
1632229470000|2021-09-21 13:04:30|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025|1024.8|616
1632229480000|2021-09-21 13:04:40|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|0
1632229490000|2021-09-21 13:04:50|1025.2||1025.2||1025.4||1025.2||1252
1632229500000|2021-09-21 13:05:00|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|1025.2|1025.2|1466
1632229510000|2021-09-21 13:05:10|1025.6||1025.6||1025.6||1025.6||267
1632229520000|2021-09-21 13:05:20|1025.4|1025.4|1025.8|1025.6|1025.8|1025.6|1025.4|1025.2|7550
1632229530000|2021-09-21 13:05:30|1025.6|1025.4|1025.6|1025.2|1025.8|1025.6|1025.6|1025.2|1404
1632229550000|2021-09-21 13:05:50|1025.4|1025|1025.4|1025|1025.6|1025|1025.2|1025|1000
1632229560000|2021-09-21 13:06:00|1025.2|1025.2|1025.2|1024.6|1025.4|1025.2|1024.8|1024.6|2104
1632229570000|2021-09-21 13:06:10|1025|1024.8|1025.2|1024.8|1025.2|1024.8|1025|1024.8|0
1632229580000|2021-09-21 13:06:20||1024.6||1024.8||1024.8||1024.6|0
1632229590000|2021-09-21 13:06:30|1025|1024.6|1024.8|1024.2|1025|1024.6|1024.6|1024.2|2152
1632229600000|2021-09-21 13:06:40|1025|1024.4|1024.8|1024.4|1025|1024.6|1024.6|1024.4|173
1632229610000|2021-09-21 13:06:50|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.6|1024.2|73
1632229620000|2021-09-21 13:07:00|1024.6|1024.2|1024.2|1023.8|1024.6|1024.4|1024|1023.6|7815
1632229630000|2021-09-21 13:07:10|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|0
1632229640000|2021-09-21 13:07:20|1023.8|1023.4|1024|1023.8|1024.2|1023.8|1023.8|1023.4|0
1632229650000|2021-09-21 13:07:30|1023.8|1023.6|1024|1023.6|1024|1023.8|1023.8|1023.4|1850
1632229660000|2021-09-21 13:07:40|1023.8|1023.8|1024.2|1023.8|1024.2|1024|1023.8|1023.4|2585
1632229670000|2021-09-21 13:07:50||1024||1024||1024||1023.8|0
1632229680000|2021-09-21 13:08:00|1024|1023.8|1024.2|1024|1024.2|1024|1024|1023.8|1001
1632229700000|2021-09-21 13:08:20|1024.4|1024.2|1024.2|1024|1024.6|1024.2|1024.2|1024|2017
1632229710000|2021-09-21 13:08:30|1024|1023.8|1023.6|1023.4|1024.2|1023.8|1023.6|1023.2|2202
1632229720000|2021-09-21 13:08:40|1023.4|1023.2|1024|1023.6|1024|1023.6|1023.4|1023.2|1370
1632229730000|2021-09-21 13:08:50|1024.2|1023.8|1024.4|1024|1024.4|1024.2|1024|1023.8|823
1632229740000|2021-09-21 13:09:00|1024.6|1024.2|1024.6|1024.2|1024.6|1024.4|1024.4|1024.2|935
1632229750000|2021-09-21 13:09:10|1024.4|1024|1024.6|1024.2|1024.6|1024.4|1024.4|1024|0
1632229760000|2021-09-21 13:09:20|1024.4|1024|1024.4|1024.2|1024.6|1024.2|1024.4|1024|1200
1632229770000|2021-09-21 13:09:30|1024.2|1024|1024|1023.6|1024.2|1024|1023.8|1023.4|5295
1632229780000|2021-09-21 13:09:40|1024.2|1023.8|1024.4|1023.8|1024.4|1023.8|1024.2|1023.6|0
1632229800000|2021-09-21 13:10:00|1024.2|1023.6|1023.6|1023.2|1024.2|1023.6|1023.6|1023.2|2846
1632229810000|2021-09-21 13:10:10|1023.8|1023.4|1023.6|1023.2|1023.8|1023.4|1023.6|1023.2|0
1632229820000|2021-09-21 13:10:20|1023.8|1023.4|1023.8|1023.6|1023.8|1023.6|1023.8|1023.4|285
1632229830000|2021-09-21 13:10:30|1024||1023.8||1024||1023.8||948
1632229840000|2021-09-21 13:10:40|1024|1023.8|1024.4|1024|1024.4|1024|1024|1023.8|860
1632229850000|2021-09-21 13:10:50|1024.6|1024.2|1024.4|1024.2|1024.6|1024.2|1024.4|1024|0
1632229860000|2021-09-21 13:11:00|1024.6|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|5565
1632229870000|2021-09-21 13:11:10|1024.8|1024.4|1025.2|1024.6|1025.2|1024.6|1024.8|1024.2|1495
1632229880000|2021-09-21 13:11:20|1025|1024.8|1025|1024.6|1025.2|1024.8|1025|1024.6|0
1632229890000|2021-09-21 13:11:30|1024.8|1024.4|1024.8|1024.2|1025|1024.4|1024.6|1024.2|2559
1632229900000|2021-09-21 13:11:40|1024.6|1024.4|1024.8|1024.4|1024.8|1024.4|1024.4|1024.2|5000
1632229910000|2021-09-21 13:11:50|1024.6||1024.6||1024.8||1024.6||0
1632229920000|2021-09-21 13:12:00|1024.8|1024.6|1024.8|1024.4|1024.8|1024.6|1024.6|1024.4|0
1632229930000|2021-09-21 13:12:10|1024.6||1024.8||1024.8||1024.6||0
1632229940000|2021-09-21 13:12:20|1025|1024.6|1025.6|1025.2|1025.8|1025.2|1025|1024.6|226
1632229950000|2021-09-21 13:12:30|1025.8||1025.8||1025.8||1025.8||0
1632229960000|2021-09-21 13:12:40|1025.6|1025.4|1025.8|1025.6|1025.8|1025.6|1025.6|1025.4|285
1632229970000|2021-09-21 13:12:50|1026|1025.8|1026|1025.8|1026.2|1025.8|1026|1025.6|525
1632229980000|2021-09-21 13:13:00|1025.8|1025.6|1026.2|1025.6|1026.2|1025.8|1025.8|1025.6|3514
1632229990000|2021-09-21 13:13:10|1026|1025.8|1026.2|1025.8|1026.2|1025.8|1025.8|1025.6|0
1632230000000|2021-09-21 13:13:20|1026|1025.6|1026|1025.6|1026|1025.6|1025.8|1025.6|0
1632230010000|2021-09-21 13:13:30|1026.2|1025.8|1025.4|1025|1026.2|1025.8|1025.4|1025|4824
1632230020000|2021-09-21 13:13:40|1025.2|1024.8|1025.6|1025.2|1025.6|1025.2|1025.2|1024.8|3769
1632230030000|2021-09-21 13:13:50|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|1080
1632230040000|2021-09-21 13:14:00|1025.8|1025.8|1026.2|1025.8|1026.4|1025.8|1025.8|1025.8|0
1632230050000|2021-09-21 13:14:10|1026.4|1025.6|1026.2|1025.8|1026.4|1025.8|1026|1025.6|0
1632230060000|2021-09-21 13:14:20|1026.4||1026.4||1026.4||1026.4||0
1632230070000|2021-09-21 13:14:30|1026.6|1026|1026.4|1026.2|1026.6|1026.2|1026.4|1026|1722
1632230080000|2021-09-21 13:14:40|1026.2|1026|1026.2|1025.8|1026.2|1026.2|1026.2|1025.6|3222
1632230090000|2021-09-21 13:14:50|1026|1026|1026.2|1025.8|1026.4|1026|1026|1025.8|64
1632230100000|2021-09-21 13:15:00|1026.4|1026|1026.4|1026.2|1026.4|1026.2|1026.2|1026|0
1632230110000|2021-09-21 13:15:10|1026.6|1026.4|1027|1026.6|1027|1026.6|1026.6|1026.4|473
1632230120000|2021-09-21 13:15:20|1026.8|1026.4|1026.6|1026.2|1027|1026.4|1026.6|1026.2|482
1632230130000|2021-09-21 13:15:30|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|0
1632230140000|2021-09-21 13:15:40|1027|1026.6|1027|1026.6|1027.2|1026.6|1026.8|1026.4|0
1632230150000|2021-09-21 13:15:50|1027.2|1026.8|1026.6|1026.2|1027.2|1026.8|1026.6|1026.2|3080
1632230160000|2021-09-21 13:16:00|1026.8|1026.4|1026.4|1026|1026.8|1026.4|1026.2|1026|6400
1632230170000|2021-09-21 13:16:10|1026.6|1026.2|1026.4|1026|1026.6|1026.2|1026.4|1026|77
1632230180000|2021-09-21 13:16:20|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|0
1632230190000|2021-09-21 13:16:30|1026.4|1026|1026.2|1025.8|1026.6|1026.2|1026.2|1025.8|20
1632230220000|2021-09-21 13:17:00|1026||1026.2||1026.2||1026||0
1632230230000|2021-09-21 13:17:10|1026|1025.6|1025.8|1025.6|1026|1025.6|1025.8|1025.6|585
1632230240000|2021-09-21 13:17:20|1026|1025.8|1026|1025.6|1026|1025.8|1025.6|1025.4|12399
1632230250000|2021-09-21 13:17:30||1025.8||1025.8||1025.8||1025.8|0
1632230270000|2021-09-21 13:17:50|1025.8|1025.6|1026|1025.8|1026|1025.8|1025.8|1025.6|2850
1632230280000|2021-09-21 13:18:00|1026.2|1026|1026.2|1025.8|1026.4|1026|1026.2|1025.8|468
1632230300000|2021-09-21 13:18:20|1026|1025.6|1026|1025.6|1026.2|1025.6|1025.8|1025.4|2254
1632230310000|2021-09-21 13:18:30|1026.2||1026.2||1026.2||1026.2||0
1632230320000|2021-09-21 13:18:40|1026|1025.8|1026.6|1026.2|1026.6|1026.2|1026|1025.8|1064
1632230330000|2021-09-21 13:18:50|1026.4|1026|1026.2|1025.8|1026.4|1026|1026.2|1025.8|628
1632230340000|2021-09-21 13:19:00|1026|1025.6|1026|1025.6|1026.2|1025.8|1026|1025.6|550
1632230350000|2021-09-21 13:19:10|1025.8|1025.4|1025.6|1025.2|1025.8|1025.4|1025.4|1025.2|2035
1632230360000|2021-09-21 13:19:20|1025.4||1025.6||1025.6||1025.4||0
1632230370000|2021-09-21 13:19:30|1025.4|1025|1025.4|1025|1025.4|1025|1025.2|1024.8|1635
1632230380000|2021-09-21 13:19:40|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025.2|0
1632230390000|2021-09-21 13:19:50|1025.8|1025.4|1026|1025.6|1026.2|1025.6|1025.8|1025.4|495
1632230400000|2021-09-21 13:20:00|1025.8|1025.4|1025.6|1025.4|1026|1025.4|1025.6|1025.2|1546
1632230410000|2021-09-21 13:20:10|1025.4|1025.2|1025.2|1024.8|1025.4|1025.2|1025.2|1024.8|2016
1632230420000|2021-09-21 13:20:20|1025|1024.6|1024.8|1024.4|1025|1024.6|1024.8|1024.4|2086
1632230430000|2021-09-21 13:20:30|1025|1024.6|1025|1024.6|1025|1024.6|1025|1024.6|474
1632230440000|2021-09-21 13:20:40||1024.8||1024.6||1024.8||1024.6|500
1632230450000|2021-09-21 13:20:50|1025.2|1024.8|1025.2|1024.6|1025.2|1024.8|1025.2|1024.6|0
1632230460000|2021-09-21 13:21:00|1025.4|1024.8|1025.6|1025.2|1025.8|1025.4|1025.4|1024.8|3412
1632230480000|2021-09-21 13:21:20|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|998
1632230490000|2021-09-21 13:21:30|1026|1025.6|1025.8|1025.4|1026|1025.6|1025.8|1025.4|0
1632230500000|2021-09-21 13:21:40|1025.6|1025.2|1025.6|1025.2|1025.8|1025.4|1025.4|1025.2|1122
1632230510000|2021-09-21 13:21:50|1025.4|1025.4|1025.4|1025|1025.6|1025.4|1025.4|1025|86
1632230520000|2021-09-21 13:22:00|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.2|1024.8|2153
1632230530000|2021-09-21 13:22:10|1025.2|1024.8|1025.4|1025|1025.4|1025|1025.2|1024.8|0
1632230540000|2021-09-21 13:22:20|1025.2|1024.8|1025|1024.6|1025.2|1024.8|1024.8|1024.4|1
1632230550000|2021-09-21 13:22:30|1024.8|1024.8|1025.2|1024.6|1025.2|1024.8|1024.8|1024.4|195
1632230560000|2021-09-21 13:22:40|1025||1024.8||1025||1024.8||0
1632230570000|2021-09-21 13:22:50|1025|1024.8|1025.2|1024.8|1025.2|1024.8|1025|1024.6|0
1632230590000|2021-09-21 13:23:10|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|0
1632230600000|2021-09-21 13:23:20|1025.6|1025.2|1024.8|1024.6|1025.6|1025.2|1024.8|1024.6|4207
1632230610000|2021-09-21 13:23:30|1024.6|1024.4|1024.8|1024.4|1024.8|1024.6|1024.6|1024.2|588
1632230620000|2021-09-21 13:23:40|1024.6|1024.2|1024.6|1024.4|1024.6|1024.4|1024.6|1024.2|0
1632230630000|2021-09-21 13:23:50|1024.8|1024.6|1024.8|1024.6|1024.8|1024.6|1024.8|1024.4|1088
1632230650000|2021-09-21 13:24:10|1024.6|1024.4|1024.4|1024|1024.6|1024.4|1024.4|1024|1266
1632230660000|2021-09-21 13:24:20|1024.2||1024.2||1024.4||1024.2||0
1632230670000|2021-09-21 13:24:30|1024.4||1024.4||1024.4||1024.2||0
1632230680000|2021-09-21 13:24:40|1024.2|1024.2|1024.4|1024.2|1024.4|1024.2|1024.2|1024.2|1130
1632230700000|2021-09-21 13:25:00|1024.2|1024|1024.2|1024|1024.4|1024|1024|1023.8|2514
1632230710000|2021-09-21 13:25:10|1024.4|1024.2|1024.4|1024|1024.4|1024.2|1024.2|1024|2728
1632230720000|2021-09-21 13:25:20|1024.2||1024.2||1024.2||1024.2||100
1632230730000|2021-09-21 13:25:30|1024.4||1024.2||1024.4||1024.2||0
1632230750000|2021-09-21 13:25:50|1024.4||1024.4||1024.4||1024.4||622
1632230760000|2021-09-21 13:26:00|1024.2||1024.2||1024.4||1024.2||0
1632230770000|2021-09-21 13:26:10|1024.4||1024.4||1024.4||1024.4||0
1632230780000|2021-09-21 13:26:20|1024.2||1024.2||1024.4||1024.2||0
1632230790000|2021-09-21 13:26:30|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|7464
1632230800000|2021-09-21 13:26:40|1024.2||1024.2||1024.2||1024.2||0
1632230810000|2021-09-21 13:26:50|1024.4|1024.2|1024.2|1024|1024.4|1024.2|1024.2|1024|3135
1632230820000|2021-09-21 13:27:00||1023.8||1024||1024||1023.8|804
1632230830000|2021-09-21 13:27:10|1024.4||1024.4||1024.4||1024.4||300
1632230840000|2021-09-21 13:27:20|1024.6|1024.2|1024.8|1024.2|1024.8|1024.2|1024.6|1024.2|1039
1632230850000|2021-09-21 13:27:30|1024.6|1024.4|1025.2|1024.6|1025.2|1024.6|1024.6|1024.4|250
1632230860000|2021-09-21 13:27:40|1025.4|1024.8|1025.2|1025|1025.4|1025|1025.2|1024.8|0
1632230870000|2021-09-21 13:27:50|1025.4|1025.2|1025.2|1025|1025.4|1025.2|1025.2|1024.8|3415
1632230880000|2021-09-21 13:28:00|1025.4|1024.8|1024.8|1024.4|1025.4|1025|1024.8|1024.4|4810
1632230890000|2021-09-21 13:28:10|1025|1024.6|1024.8|1024.4|1025|1024.6|1024.8|1024.2|500
1632230900000|2021-09-21 13:28:20|1025|1024.6|1025.4|1025|1025.4|1025|1024.8|1024.4|420
1632230910000|2021-09-21 13:28:30|1025.2|1024.8|1025.6|1025.2|1025.8|1025.4|1025.2|1024.8|498
1632230920000|2021-09-21 13:28:40|1025.4|1025|1025.4|1025|1025.6|1025.2|1025.4|1025|0
1632230930000|2021-09-21 13:28:50|1025.6|1025.2|1025.6|1025.4|1025.8|1025.4|1025.6|1025|0
1632230940000|2021-09-21 13:29:00|1025.8|1025.6|1026|1025.6|1026|1025.6|1025.6|1025.4|0
1632230950000|2021-09-21 13:29:10|1025.8|1025.8|1026.2|1025.8|1026.2|1025.8|1025.8|1025.4|0
1632230960000|2021-09-21 13:29:20|1026.4|1026|1026.6|1026.2|1026.8|1026.2|1026.4|1026|0
1632230970000|2021-09-21 13:29:30|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.6|1026.2|0
1632230980000|2021-09-21 13:29:40||1026||1026.2||1026.2||1026|0
1632230990000|2021-09-21 13:29:50|1026.8|1026.4|1026.6|1026.2|1027|1026.6|1026.4|1026.2|1516
1632231000000|2021-09-21 13:30:00|1026.8|1026.4|1027|1026.6|1027.2|1026.8|1026|1025.6|16382
1632231010000|2021-09-21 13:30:10|1027.2|1026.8|1028.2|1027.8|1028.4|1027.8|1027.2|1026.8|6224
1632231020000|2021-09-21 13:30:20|1028.4|1028|1028.6|1028.4|1028.8|1028.6|1028|1027.6|21718
1632231030000|2021-09-21 13:30:30|1028.4|1028.2|1029.6|1029.2|1029.6|1029.4|1028.4|1028|18818
1632231040000|2021-09-21 13:30:40|1029.4|1029.4|1028.2|1027.8|1029.4|1029.4|1028|1027.8|4338
1632231050000|2021-09-21 13:30:50|1028.4|1028|1027.8|1027.6|1028.4|1028.2|1027.8|1027.4|3100
1632231060000|2021-09-21 13:31:00|1027.6|1027.4|1026.8|1026.4|1027.6|1027.4|1026.6|1026.2|1301
1632231070000|2021-09-21 13:31:10|1026.6|1026.2|1027.2|1026.8|1027.2|1026.8|1026.4|1026|2046
1632231080000|2021-09-21 13:31:20|1027|1026.6|1026.4|1026|1027|1026.6|1026|1025.6|3296
1632231090000|2021-09-21 13:31:30|1026.6|1025.8|1025.8|1025.2|1026.6|1025.8|1025.8|1025.2|435
1632231100000|2021-09-21 13:31:40|1025.6|1025.4|1026|1025.6|1026.2|1026|1025.4|1025|4147
1632231110000|2021-09-21 13:31:50|1025.8|1025.4|1025.8|1025.4|1026|1025.6|1025.6|1025.2|2177
1632231120000|2021-09-21 13:32:00|1026|1025.2|1026|1025.4|1026|1025.4|1025.6|1025|0
1632231130000|2021-09-21 13:32:10|1026.2|1025.6|1027|1026.6|1027.2|1027|1026.2|1025.6|12000
1632231140000|2021-09-21 13:32:20|1027.2|1026.8|1027.6|1027.2|1027.6|1027.2|1027|1026.6|5023
1632231150000|2021-09-21 13:32:30|1027.4|1027|1028|1027.4|1028|1027.6|1027.2|1027|2838
1632231160000|2021-09-21 13:32:40|1027.8|1027.2|1028|1027.6|1028.6|1028.2|1027.6|1027.2|0
1632231170000|2021-09-21 13:32:50|1028.2|1028|1027.8|1027.4|1028.4|1028|1027.6|1027.2|2306
1632231180000|2021-09-21 13:33:00|1027.6|1027.6|1027.8|1027.4|1028.4|1028|1027.2|1027|3811
1632231190000|2021-09-21 13:33:10|1028|1027.6|1027.2|1026.8|1028.4|1028|1027.2|1026.8|5888
1632231200000|2021-09-21 13:33:20|1027|1026.6|1027.2|1027|1027.6|1027|1027|1026.6|0
1632231210000|2021-09-21 13:33:30|1027.4|1027.2|1028.2|1027.8|1028.2|1028|1027.2|1027.2|1495
1632231220000|2021-09-21 13:33:40|1028.4|1028|1027.8|1027.4|1028.4|1028|1027.6|1027|492
1632231230000|2021-09-21 13:33:50|1027.6|1027.2|1027|1026.6|1027.6|1027.4|1026.8|1026.4|679
1632231240000|2021-09-21 13:34:00|1027.2|1026.8|1027.4|1027|1027.4|1027|1027.2|1026.6|497
1632231250000|2021-09-21 13:34:10|1027.2|1026.8|1027.2|1026.8|1027.4|1027|1027|1026.8|436
1632231260000|2021-09-21 13:34:20|1027.4|1027|1027.4|1027|1027.4|1027.2|1027|1026.8|1716
1632231270000|2021-09-21 13:34:30|1027.2|1026.8|1026.8|1026.4|1027.2|1027|1026.4|1026|1160
1632231280000|2021-09-21 13:34:40|1026.6|1026.6|1026.6|1026|1026.8|1026.6|1026.6|1026|1956
1632231290000|2021-09-21 13:34:50|1026.4|1026.2|1027.2|1026.8|1027.2|1026.8|1026.4|1026|1773
1632231300000|2021-09-21 13:35:00|1027|1026.6|1027.6|1027.2|1027.6|1027.2|1026.8|1026.4|867
1632231310000|2021-09-21 13:35:10|1027.8|1027.4|1027.2|1026.6|1027.8|1027.4|1027.2|1026.6|3897
1632231320000|2021-09-21 13:35:20|1027.4|1026.8|1027.6|1027.4|1028|1027.6|1027.2|1026.8|1112
1632231330000|2021-09-21 13:35:30|1027.8|1027.6|1028.2|1027.8|1028.2|1027.8|1027.6|1027.2|651
1632231340000|2021-09-21 13:35:40|1028.4|1028|1029|1028.6|1029|1028.6|1028.2|1028|851
1632231350000|2021-09-21 13:35:50|1028.8|1028.4|1028.6|1028.2|1029.4|1028.8|1028.4|1028.2|4658
1632231360000|2021-09-21 13:36:00|1028.4|1028|1029|1028.4|1029.2|1028.8|1028.2|1028|1536
1632231370000|2021-09-21 13:36:10|1028.8|1028.2|1028.6|1028.2|1029|1028.4|1028.2|1027.8|1321
1632231380000|2021-09-21 13:36:20|1028.8|1028.4|1029|1028.6|1029.2|1028.8|1028.6|1028.4|596
1632231390000|2021-09-21 13:36:30|1029.2|1028.4|1029.2|1028.8|1029.4|1028.8|1029|1028.4|0
1632231400000|2021-09-21 13:36:40|1029.4|1028.6|1028.4|1028|1029.4|1029|1028.4|1028|5080
1632231410000|2021-09-21 13:36:50|1028.6|1028.2|1028.8|1028.4|1029|1028.6|1028.4|1028.2|1250
1632231420000|2021-09-21 13:37:00|1028.6|1028.2|1028.6|1028.2|1028.8|1028.2|1028.4|1028.2|0
1632231430000|2021-09-21 13:37:10|1028.4|1028|1028.6|1028|1028.6|1028.2|1028|1027.4|2153
1632231440000|2021-09-21 13:37:20|1028.8|1028.2|1029.2|1028.8|1029.2|1028.8|1028.8|1028.2|0
1632231450000|2021-09-21 13:37:30|1029.4|1028.6|1029.6|1029.2|1029.8|1029.2|1029.2|1028.6|0
1632231460000|2021-09-21 13:37:40|1029.8|1029|1030|1029.8|1030|1029.8|1029.6|1029|0
1632231470000|2021-09-21 13:37:50|1030.2|1030|1029.6|1029.4|1030.4|1030|1029.6|1029.4|297
1632231480000|2021-09-21 13:38:00|1029.4|1029.2|1029.8|1029.2|1029.8|1029.2|1029.2|1028.8|2041
1632231490000|2021-09-21 13:38:10|1030|1029.4|1030.2|1029.8|1030.4|1030|1030|1029.4|1253
1632231500000|2021-09-21 13:38:20|1030|1030|1030.2|1029.8|1030.4|1030|1029.8|1029.6|5864
1632231510000|2021-09-21 13:38:30|1030.4|1030|1030.6|1030|1030.6|1030.2|1030|1029.8|1851
1632231520000|2021-09-21 13:38:40|1030.4|1030.2|1030.6|1030.2|1030.8|1030.4|1030.4|1030.2|750
1632231530000|2021-09-21 13:38:50|1030.4|1030.4|1030.6|1030.2|1030.8|1030.4|1030.4|1030.2|329
1632231540000|2021-09-21 13:39:00|1030.8|1030.6|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|285
1632231550000|2021-09-21 13:39:10|1030.8|1030.4|1030.2|1029.8|1030.8|1030.6|1030.2|1029.8|2361
1632231560000|2021-09-21 13:39:20|1030.4|1030|1030|1029.6|1030.6|1030|1029.8|1029.4|495
1632231570000|2021-09-21 13:39:30|1029.8|1029.4|1029.8|1029.2|1030|1029.6|1029.6|1029.2|500
1632231580000|2021-09-21 13:39:40|1029.6|1029.4|1029.4|1029.2|1029.8|1029.4|1029.4|1029.2|4
1632231590000|2021-09-21 13:39:50|1029.2|1029|1029|1028.4|1029.4|1029|1028.8|1028.4|6058
1632231600000|2021-09-21 13:40:00|1029.2|1028.6|1027.8|1027.2|1029.2|1028.8|1027.6|1027.2|10097
1632231610000|2021-09-21 13:40:10|1027.6|1027|1027.6|1027.2|1027.8|1027.2|1027.4|1027|632
1632231620000|2021-09-21 13:40:20|1027.4|1027|1027.2|1026.6|1027.8|1027.4|1027.2|1026.6|1761
1632231630000|2021-09-21 13:40:30|1027|1026.8|1027.4|1027|1027.6|1027.2|1026.8|1026.6|725
1632231640000|2021-09-21 13:40:40|1027.2|1027.2|1027.8|1027.2|1027.8|1027.2|1027.2|1027.2|931
1632231650000|2021-09-21 13:40:50|1027.6|1027|1027.2|1026.8|1027.6|1027.2|1027|1026.6|1138
1632231660000|2021-09-21 13:41:00|1027||1027.2||1027.2||1027||0
1632231670000|2021-09-21 13:41:10|1027|1027|1026.8|1026.4|1027|1027|1026.8|1026.4|2907
1632231680000|2021-09-21 13:41:20|1026.6|1026.6|1026.6|1026|1027|1026.6|1026.4|1026|1080
1632231690000|2021-09-21 13:41:30|1026.4|1025.8|1025.8|1025.4|1026.4|1025.8|1025.8|1025.4|1094
1632231700000|2021-09-21 13:41:40|1026|1025.2|1026.2|1025.8|1026.4|1025.8|1025.8|1025.2|855
1632231710000|2021-09-21 13:41:50|1026.4|1026|1026|1025.6|1026.4|1026|1025.8|1025.4|0
1632231720000|2021-09-21 13:42:00||1025.8||1025.6||1025.8||1025.6|0
1632231730000|2021-09-21 13:42:10|1025.8|1025.4|1025.8|1025.4|1026|1025.8|1025.6|1025.2|1201
1632231740000|2021-09-21 13:42:20|1026|1025.6|1026.2|1025.8|1026.2|1025.8|1025.8|1025.4|667
1632231750000|2021-09-21 13:42:30|1026|1025.6|1026.2|1025.8|1026.4|1026|1025.8|1025.6|2591
1632231760000|2021-09-21 13:42:40|1026|1025.6|1025.6|1025.2|1026|1025.6|1025.4|1025.2|3138
1632231770000|2021-09-21 13:42:50|1025.8|1025.4|1025.8|1025.4|1026|1025.6|1025.8|1025.4|0
1632231780000|2021-09-21 13:43:00|1026|1025.2|1024.8|1024.2|1026|1025.2|1024.4|1024|43193
1632231790000|2021-09-21 13:43:10|1024.6|1024|1024.2|1023.8|1024.6|1024|1023.8|1023.4|15983
1632231800000|2021-09-21 13:43:20|1024|1024|1024.6|1024.2|1024.6|1024.2|1023.8|1023.6|1385
1632231810000|2021-09-21 13:43:30|1024.4|1024|1023.8|1023.6|1024.4|1024|1023.6|1023.2|7968
1632231820000|2021-09-21 13:43:40|1023.4|1023.4|1024|1023.6|1024|1023.6|1023.4|1023.2|4301
1632231830000|2021-09-21 13:43:50|1024.2|1023.8|1024.4|1024|1024.6|1024.2|1024.2|1023.8|6908
1632231840000|2021-09-21 13:44:00|1024.2|1023.8|1024.6|1024.2|1024.8|1024.4|1024|1023.6|649
1632231850000|2021-09-21 13:44:10|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.6|1024.2|0
1632231860000|2021-09-21 13:44:20|1025|1024.6|1024.8|1024.2|1025.4|1024.8|1024.6|1024.2|4273
1632231870000|2021-09-21 13:44:30|1024.6|1024.4|1025|1024.6|1025.2|1024.6|1024.6|1024.2|49
1632231880000|2021-09-21 13:44:40|1025.2|1024.8|1025|1024.8|1025.4|1024.8|1025|1024.4|5220
1632231890000|2021-09-21 13:44:50|1024.8|1024.6|1025.4|1024.8|1025.4|1024.8|1024.8|1024.2|3054
1632231900000|2021-09-21 13:45:00|1025.2|1025|1026|1025.6|1026.2|1025.6|1025.2|1024.8|875
1632231910000|2021-09-21 13:45:10|1026.2|1025.8|1026.6|1026.2|1027|1026.4|1026|1025.8|5535
1632231920000|2021-09-21 13:45:20|1026.4|1026|1026.8|1026.4|1027|1026.4|1026.4|1026|0
1632231930000|2021-09-21 13:45:30|1026.6|1026.2|1025.8|1025.4|1026.6|1026.4|1025.6|1025.4|9172
1632231940000|2021-09-21 13:45:40|1026|1025.6|1026.8|1026.4|1026.8|1026.6|1025.8|1025.4|5494
1632231950000|2021-09-21 13:45:50|1027|1026.6|1027|1026.6|1027.2|1026.6|1026.8|1026.4|841
1632231960000|2021-09-21 13:46:00|1027.2|1026.8|1027|1026.6|1027.4|1027|1026.8|1026.6|11404
1632231970000|2021-09-21 13:46:10|1026.8|1026.4|1026|1025.6|1027|1026.4|1025.8|1025.6|13841
1632231980000|2021-09-21 13:46:20|1026.2|1025.8|1026.4|1026|1026.4|1026.2|1026.2|1025.8|862
1632231990000|2021-09-21 13:46:30|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.8|1876
1632232000000|2021-09-21 13:46:40|1026|1025.6|1025.6|1025.2|1026|1025.6|1025.4|1025|2909
1632232010000|2021-09-21 13:46:50|1025.8|1025.4|1025.8|1025.6|1026|1025.6|1025.6|1025.2|1862
1632232020000|2021-09-21 13:47:00|1026|1025.4|1026|1025.6|1026|1025.8|1025.6|1025.4|1692
1632232030000|2021-09-21 13:47:10|1026.2|1025.8|1026.4|1026|1026.4|1026|1026.2|1025.6|3622
1632232040000|2021-09-21 13:47:20|1026.2|1026.2|1026|1025.6|1026.2|1026.2|1025.8|1025.6|501
1632232050000|2021-09-21 13:47:30|1026.2|1025.8|1026.8|1026.2|1027|1026.6|1026|1025.6|2050
1632232060000|2021-09-21 13:47:40||1026.4||1026.4||1026.4||1026.4|0
1632232070000|2021-09-21 13:47:50|1027|1026.6|1027.2|1027|1027.4|1027|1027|1026.6|500
1632232080000|2021-09-21 13:48:00|1027.4|1027.2|1027.8|1027.4|1028|1027.4|1027.2|1027|1947
1632232090000|2021-09-21 13:48:10|1027.6|1027.2|1027.8|1027.4|1027.8|1027.4|1027.4|1027.2|1528
1632232100000|2021-09-21 13:48:20|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027|4588
1632232110000|2021-09-21 13:48:30|1027.4|1027.4|1028.2|1027.6|1028.4|1027.8|1027.4|1027.4|1130
1632232120000|2021-09-21 13:48:40|1028.4|1027.8|1028|1027.8|1028.6|1028|1028|1027.8|0
1632232130000|2021-09-21 13:48:50|1028.2|1027.6|1028|1027.6|1028.4|1028|1028|1027.6|3057
1632232140000|2021-09-21 13:49:00|1028.2|1027.8|1028.2|1027.8|1028.4|1027.8|1028|1027.6|304
1632232150000|2021-09-21 13:49:10|1028|1027.6|1028.4|1028.2|1028.8|1028.4|1028|1027.6|11447
1632232160000|2021-09-21 13:49:20|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|4508
1632232170000|2021-09-21 13:49:30|1028.6|1028.2|1029|1028.8|1029|1028.8|1028.4|1028|4911
1632232180000|2021-09-21 13:49:40|1028.8|1028.6|1029.2|1028.8|1029.2|1028.8|1028.8|1028.4|11484
1632232190000|2021-09-21 13:49:50|1029.4|1029|1029.4|1029|1029.6|1029.2|1029.2|1028.8|1205
1632232200000|2021-09-21 13:50:00|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|0
1632232210000|2021-09-21 13:50:10|1029.2|1029.2|1029.6|1029.2|1029.8|1029.4|1029.2|1029.2|1105
1632232220000|2021-09-21 13:50:20|1029.4|1029|1029|1028.4|1029.4|1029.2|1028.8|1028.4|1701
1632232230000|2021-09-21 13:50:30|1028.8|1028.8|1028.8|1028.4|1029|1028.8|1028.6|1028.2|6038
1632232240000|2021-09-21 13:50:40|1029|1028.6|1028.6|1028.4|1029|1028.6|1028.4|1028|6621
1632232250000|2021-09-21 13:50:50|1028.8|1028.6|1028.8|1028.4|1029|1028.6|1028.6|1028.4|988
1632232260000|2021-09-21 13:51:00|1028.6|1028.2|1027.8|1027.4|1028.6|1028.2|1027.2|1027|16520
1632232270000|2021-09-21 13:51:10|1028|1027.6|1028|1027.8|1028|1027.8|1028|1027.4|2376
1632232280000|2021-09-21 13:51:20|1027.8|1027.6|1028.8|1028.2|1028.8|1028.2|1027.8|1027.4|6780
1632232290000|2021-09-21 13:51:30|1028.6|1028.4|1028.8|1028.2|1028.8|1028.4|1028.6|1028.2|1896
1632232300000|2021-09-21 13:51:40|1028.6|1028.4|1028.6|1028.2|1028.8|1028.6|1028.4|1028.2|2699
1632232310000|2021-09-21 13:51:50|1028.8|1028.4|1028.2|1027.8|1028.8|1028.4|1028|1027.8|1941
1632232320000|2021-09-21 13:52:00|1028.4|1028|1028.6|1028.2|1028.8|1028.2|1028.4|1028|472
1632232330000|2021-09-21 13:52:10|1028.4|1028|1028.4|1028.2|1028.4|1028.2|1028.4|1028|0
1632232340000|2021-09-21 13:52:20|1028.6|1028.4|1028.8|1028.4|1028.8|1028.6|1028.6|1028.2|194
1632232360000|2021-09-21 13:52:40|1029|1028.6|1028.6|1028.4|1029.2|1028.8|1028.6|1028.4|1351
1632232370000|2021-09-21 13:52:50|1028.8|1028.2|1028.6|1028.2|1029|1028.4|1028.4|1028.2|351
1632232380000|2021-09-21 13:53:00|1028.4|1028|1027.8|1027.4|1028.4|1028|1027.8|1027.4|1477
1632232390000|2021-09-21 13:53:10|1027.6|1027.6|1027.4|1027|1028|1027.6|1027.4|1026.8|1521
1632232400000|2021-09-21 13:53:20|1027.6|1026.8|1027|1026.6|1027.6|1027|1027|1026.6|198
1632232410000|2021-09-21 13:53:30|1027.2|1026.8|1027.2|1026.8|1027.4|1026.8|1027|1026.6|924
1632232420000|2021-09-21 13:53:40|1027|1026.6|1026.4|1026.2|1027|1026.6|1026.4|1026|0
1632232430000|2021-09-21 13:53:50|1026.6|1025.8|1026.4|1026|1026.6|1026|1026|1025.8|15490
1632232440000|2021-09-21 13:54:00|1026.2|1026.2|1026.2|1025.8|1026.4|1026.2|1026|1025.6|660
1632232450000|2021-09-21 13:54:10|1026|1026|1026.2|1025.8|1026.2|1026|1026|1025.8|550
1632232460000|2021-09-21 13:54:20|1026|1025.6|1025.8|1025.4|1026.2|1025.6|1025.6|1025.4|2445
1632232470000|2021-09-21 13:54:30|1025.6|1025.2|1025.2|1024.6|1025.6|1025.2|1025|1024.6|1816
1632232480000|2021-09-21 13:54:40|1025|1024.8|1025.2|1024.6|1025.2|1024.8|1024.8|1024.4|498
1632232490000|2021-09-21 13:54:50|1025.4|1024.8|1025.4|1025|1025.6|1025.2|1025|1024.6|1771
1632232500000|2021-09-21 13:55:00|1025.6|1025.2|1025.4|1025|1025.8|1025.4|1025|1024.6|1531
1632232510000|2021-09-21 13:55:10|1025.6|1024.8|1026|1025.6|1026|1025.6|1025.6|1024.8|10195
1632232520000|2021-09-21 13:55:20|1025.8|1025.4|1025.4|1025|1026|1025.4|1025.2|1025|5460
1632232530000|2021-09-21 13:55:30|1025.2|1024.8|1024.8|1024.6|1025.4|1024.8|1024.8|1024.2|0
1632232540000|2021-09-21 13:55:40|1025|1024.4|1025|1024.6|1025.2|1024.6|1024.6|1024.4|3240
1632232550000|2021-09-21 13:55:50|1024.8|1024.8|1025.6|1025.2|1025.8|1025.2|1024.8|1024.6|850
1632232560000|2021-09-21 13:56:00|1025.8|1025.4|1026.4|1026|1026.4|1026|1025.6|1025.4|3437
1632232570000|2021-09-21 13:56:10|1026.6|1026.2|1026.4|1026|1026.8|1026.4|1026.2|1026|7793
1632232580000|2021-09-21 13:56:20|1026.2|1025.8|1026.2|1025.8|1026.6|1026|1026|1025.6|1235
1632232590000|2021-09-21 13:56:30|1026|1025.6|1026|1025.6|1026.2|1025.8|1025.8|1025.6|934
1632232600000|2021-09-21 13:56:40|1025.8|1025.4|1025.8|1025.2|1026|1025.4|1025|1024.8|18099
1632232610000|2021-09-21 13:56:50|1025.6|1025.4|1025.6|1025|1025.8|1025.6|1025.4|1025|1354
1632232620000|2021-09-21 13:57:00|1025.4|1025.2|1024.8|1024.4|1025.4|1025.4|1024.8|1024.4|1598
1632232630000|2021-09-21 13:57:10|1024.6|1024.6|1024.4|1024|1025|1024.6|1024.4|1024|1978
1632232640000|2021-09-21 13:57:20|1024.2|1024.2|1024.2|1024|1024.2|1024.2|1024.2|1023.8|0
1632232650000|2021-09-21 13:57:30|1024|1023.8|1024.6|1024.2|1024.6|1024.4|1024|1023.8|1496
1632232660000|2021-09-21 13:57:40|1024.8|1024.4|1024|1023.4|1025|1024.6|1023.6|1023.2|3756
1632232670000|2021-09-21 13:57:50|1024.2|1023.6|1023.8|1023.4|1024.4|1024|1023.8|1023.4|0
1632232680000|2021-09-21 13:58:00|1024|1023.6|1024|1023.8|1024.4|1024|1024|1023.6|0
1632232690000|2021-09-21 13:58:10|1024.2|1024|1024.6|1024.4|1024.8|1024.6|1024.2|1023.8|308
1632232700000|2021-09-21 13:58:20|1024.4|1024.2|1024.8|1024.4|1024.8|1024.4|1024.4|1024.2|0
1632232710000|2021-09-21 13:58:30|1024.6|1024.2|1024.2|1023.8|1024.8|1024.4|1024.2|1023.8|0
1632232720000|2021-09-21 13:58:40|1024|1023.6|1024.4|1024.2|1024.4|1024.2|1023.8|1023.6|4875
1632232730000|2021-09-21 13:58:50|1024.2|1024|1024.2|1023.8|1024.4|1024.2|1023.8|1023.6|11520
1632232740000|2021-09-21 13:59:00|1024.4|1023.6|1024.2|1023.8|1024.4|1024|1023.8|1023.6|500
1632232750000|2021-09-21 13:59:10|1024.4|1024|1024.2|1023.8|1024.4|1024|1024.2|1023.8|0
1632232760000|2021-09-21 13:59:20|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.2|1024|25394
1632232770000|2021-09-21 13:59:30|1024.8|1024.4|1025.2|1025|1025.4|1025|1024.8|1024.4|1874
1632232780000|2021-09-21 13:59:40|1025|1024.8|1026|1025.6|1026|1025.6|1024.8|1024.2|5854
1632232790000|2021-09-21 13:59:50|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|785
1632232800000|2021-09-21 14:00:00|1026|1025.6|1025.6|1025.2|1026.6|1026.2|1025.6|1025.2|4112
1632232810000|2021-09-21 14:00:10|1025.4|1025|1025|1024.6|1025.4|1025|1024.6|1024.2|16932
1632232820000|2021-09-21 14:00:20|1025.2|1024.8|1025.2|1024.8|1025.4|1025.2|1025.2|1024.8|2527
1632232830000|2021-09-21 14:00:30|1025.4|1025|1024.2|1023.8|1025.4|1025|1024|1023.6|2423
1632232840000|2021-09-21 14:00:40|1024.4|1024|1025.2|1024.8|1025.2|1024.8|1024.4|1023.8|1433
1632232850000|2021-09-21 14:00:50|1025|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.6|0
1632232860000|2021-09-21 14:01:00|1024.8|1024.4|1024.6|1024.4|1024.8|1024.6|1024.6|1024.2|726
1632232870000|2021-09-21 14:01:10|1024.8|1024.6|1024.8|1024.4|1024.8|1024.6|1024.8|1024.4|300
1632232880000|2021-09-21 14:01:20|1024.6|1024.2|1025|1024.6|1025.2|1024.6|1024.4|1024|2150
1632232890000|2021-09-21 14:01:30|1024.8|1024.4|1025|1024.4|1025|1024.6|1024.6|1024.2|287
1632232900000|2021-09-21 14:01:40|1024.8|1024.6|1024.8|1024.4|1025|1024.6|1024.4|1024|1502
1632232910000|2021-09-21 14:01:50|1025|1024.6|1024.8|1024.4|1025|1024.6|1024.6|1024.4|0
1632232920000|2021-09-21 14:02:00|1025|1024.6|1024.4|1024.2|1025|1024.6|1024.4|1024.2|200
1632232930000|2021-09-21 14:02:10|1024.6|1024.4|1025.2|1024.8|1025.2|1025|1024.6|1024.4|2230
1632232940000|2021-09-21 14:02:20|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1025|998
1632232950000|2021-09-21 14:02:30|1025.8|1025.4|1025.4|1025|1026|1025.6|1025.4|1025|4765
1632232960000|2021-09-21 14:02:40|1025.8|1024.8|1024.6|1024.2|1025.8|1025.6|1024.6|1024.2|16426
1632232970000|2021-09-21 14:02:50|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.2|1024|2079
1632232980000|2021-09-21 14:03:00|1024.8|1024|1024.6|1024.4|1025|1024.6|1024.6|1024|276
1632232990000|2021-09-21 14:03:10|1024.8|1024.6|1024.4|1024|1025|1024.6|1024.4|1024|538
1632233000000|2021-09-21 14:03:20|1024.2|1023.8|1024.8|1024.4|1024.8|1024.4|1024|1023.8|2294
1632233010000|2021-09-21 14:03:30|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.2|1023.8|200
1632233020000|2021-09-21 14:03:40|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1023.8|1023.6|746
1632233030000|2021-09-21 14:03:50|1024.2|1023.8|1024.4|1024|1024.6|1024.2|1024.2|1023.8|800
1632233040000|2021-09-21 14:04:00|1024.6|1024.2|1025|1024.8|1025|1024.8|1024.6|1024.2|332
1632233050000|2021-09-21 14:04:10||1024.6||1024.8||1024.8||1024.6|0
1632233060000|2021-09-21 14:04:20|1024.8|1024.6|1024.6|1024.2|1025|1024.8|1024.6|1024.2|17215
1632233070000|2021-09-21 14:04:30|1024.4|1024|1024.2|1023.8|1024.4|1024|1024|1023.6|1637
1632233080000|2021-09-21 14:04:40|1024|1023.6|1024.4|1023.8|1024.4|1024|1024|1023.6|499
1632233090000|2021-09-21 14:04:50|1024.2|1024|1024.2|1024|1024.6|1024.2|1024.2|1023.8|427
1632233100000|2021-09-21 14:05:00|1024|1023.8|1024.4|1024|1024.6|1024.2|1024|1023.6|1471
1632233110000|2021-09-21 14:05:10|1024.6|1023.8|1024|1023.6|1024.6|1023.8|1023.6|1023.2|19400
1632233120000|2021-09-21 14:05:20|1023.8|1023.4|1023.4|1023|1024|1023.6|1023.4|1023|563
1632233130000|2021-09-21 14:05:30|1023.2|1022.8|1023.2|1022.8|1023.2|1023|1023|1022.4|12020
1632233140000|2021-09-21 14:05:40|1023|1022.6|1023|1022.6|1023.2|1022.8|1023|1022.6|3915
1632233150000|2021-09-21 14:05:50|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1022.6|1022.2|26
1632233160000|2021-09-21 14:06:00|1023|1022.6|1022.8|1022.6|1023|1022.6|1022.8|1022.4|2615
1632233170000|2021-09-21 14:06:10|1022.6|1022.4|1022.6|1022.2|1022.8|1022.4|1022.2|1022|739
1632233180000|2021-09-21 14:06:20|1022.8|1022.4|1022.4|1022.2|1022.8|1022.4|1022.4|1022|956
1632233190000|2021-09-21 14:06:30|1022.6|1022|1022.4|1022|1022.6|1022|1022.2|1022|198
1632233200000|2021-09-21 14:06:40|1022.6|1022.2|1022.8|1022.4|1023|1022.6|1022.6|1022.2|3553
1632233210000|2021-09-21 14:06:50|1022.6|1022.2|1022.6|1022.2|1022.8|1022.2|1022.4|1022.2|0
1632233230000|2021-09-21 14:07:10|1022.4|1022|1022.6|1022.2|1022.6|1022.2|1022.2|1021.8|8689
1632233240000|2021-09-21 14:07:20|1022.4|1022|1022.6|1022.2|1022.6|1022.2|1022.2|1022|0
1632233250000|2021-09-21 14:07:30|1022.4|1022.4|1022.8|1022.4|1022.8|1022.6|1022.4|1022.2|2533
1632233260000|2021-09-21 14:07:40|1023|1022.6|1023|1022.6|1023|1022.6|1022.8|1022.4|0
1632233270000|2021-09-21 14:07:50||1022.8||1022.6||1022.8||1022.6|13202
1632233280000|2021-09-21 14:08:00||1022.8||1022.8||1022.8||1022.6|116
1632233290000|2021-09-21 14:08:10|1022.8|1022.6|1022.8|1022.6|1023|1022.6|1022.6|1022.4|6211
1632233300000|2021-09-21 14:08:20|1022.6|1022.4|1022|1021.6|1022.8|1022.6|1021.6|1021.4|10631
1632233310000|2021-09-21 14:08:30|1021.8|1021.4|1021.8|1021.4|1022|1021.4|1021.6|1021.2|824
1632233320000|2021-09-21 14:08:40|1021.4|1021.6|1021.8|1021.4|1021.8|1021.6|1021.4|1021.2|5981
1632233330000|2021-09-21 14:08:50|1021.4|1021.2|1021.8|1021.4|1021.8|1021.6|1021.4|1021.2|10000
1632233340000|2021-09-21 14:09:00|1021.6|1021.6|1021.8|1021.4|1021.8|1021.6|1021.4|1021|22222
1632233350000|2021-09-21 14:09:10|1022|1021.6|1022.2|1021.8|1022.2|1021.8|1022|1021.6|624
1632233360000|2021-09-21 14:09:20|1022|1022|1022|1021.6|1022.2|1022|1021.8|1021.6|4158
1632233370000|2021-09-21 14:09:30|1022.2|1021.4|1021.8|1021.4|1022.2|1021.4|1021.6|1021.4|1427
1632233380000|2021-09-21 14:09:40|1021.6|1021.2|1021.4|1021|1021.6|1021.2|1021.2|1021|4048
1632233390000|2021-09-21 14:09:50|1021.2|1021.2|1021.4|1021|1021.4|1021.2|1021.2|1021|1307
1632233400000|2021-09-21 14:10:00|1021.2|1020.8|1021|1020.8|1021.4|1021|1020.8|1020.4|8533
1632233410000|2021-09-21 14:10:10|1021.2|1021|1021.8|1021.4|1022|1021.4|1021.2|1020.8|548
1632233420000|2021-09-21 14:10:20|1022|1021.6|1022.2|1021.8|1022.4|1022.2|1022|1021.6|17874
1632233430000|2021-09-21 14:10:30|1022.4|1022|1022.6|1022.2|1022.8|1022.4|1022.4|1022|12532
1632233440000|2021-09-21 14:10:40|1022.2|1022|1021.8|1021.4|1022.6|1022|1021.8|1021.4|41585
1632233450000|2021-09-21 14:10:50|1022|1021.2|1021.8|1021.6|1022|1021.6|1021.4|1021.2|1000
1632233460000|2021-09-21 14:11:00|1022|1021.8|1021.8|1021.6|1022|1021.8|1021.8|1021.6|723
1632233470000|2021-09-21 14:11:10|1022|1021.8|1022.8|1022.2|1022.8|1022.2|1022|1021.8|65379
1632233480000|2021-09-21 14:11:20|1022.6|1022|1023.4|1023|1023.4|1023|1022.2|1022|4043
1632233490000|2021-09-21 14:11:30|1023.6|1023.2|1023.8|1023.4|1023.8|1023.6|1023.4|1023|2415
1632233500000|2021-09-21 14:11:40|1023.6|1023.2|1023.8|1023.4|1023.8|1023.6|1023.4|1023.2|7085
1632233510000|2021-09-21 14:11:50|1023.6|1023.6|1023.8|1023.6|1024|1023.6|1023.6|1023.6|3000
1632233520000|2021-09-21 14:12:00|1023.6|1023.2|1023.8|1023.6|1023.8|1023.6|1023.4|1023|13591
1632233530000|2021-09-21 14:12:10|1023.6|1023.4|1023.2|1022.8|1023.8|1023.4|1023.2|1022.8|7393
1632233540000|2021-09-21 14:12:20|1023.4|1023|1023.4|1022.8|1023.6|1023.2|1023|1022.8|0
1632233550000|2021-09-21 14:12:30|1023.2|1023|1023.2|1022.8|1023.6|1023.2|1022.8|1022.4|9747
1632233560000|2021-09-21 14:12:40|1023.4|1023|1023.6|1023|1023.6|1023.2|1023.4|1023|413
1632233570000|2021-09-21 14:12:50|1023.8|1023.2|1024.4|1023.8|1024.4|1024|1023.8|1023.2|4466
1632233580000|2021-09-21 14:13:00|1024.2|1024|1023.6|1023.2|1024.4|1024|1023.4|1023|1631
1632233590000|2021-09-21 14:13:10|1023.8|1023.4|1023.8|1023.4|1024.2|1023.8|1023.8|1023.4|3400
1632233600000|2021-09-21 14:13:20|1024|1023.6|1024|1023.4|1024|1023.6|1023.8|1023.4|0
1632233610000|2021-09-21 14:13:30|1023.8|1023.6|1024.2|1023.8|1024.2|1023.8|1023.8|1023.4|3113
1632233620000|2021-09-21 14:13:40|1024|1023.6|1024|1023.6|1024.2|1023.6|1023.8|1023.6|63
1632233630000|2021-09-21 14:13:50|1024.2|1023.8|1023.6|1023.2|1024.2|1024|1023.6|1023.2|2221
1632233640000|2021-09-21 14:14:00|1023.4|1023|1023.4|1023|1023.6|1023.2|1023.2|1022.8|5322
1632233650000|2021-09-21 14:14:10|1023.6|1023.2|1024.2|1023.8|1024.4|1024|1023.4|1023|90630
1632233660000|2021-09-21 14:14:20|1024.4|1024|1025|1024.6|1025.2|1024.8|1024|1023.8|1882
1632233670000|2021-09-21 14:14:30|1025.2|1024.8|1025.2|1024.8|1025.4|1025|1025.2|1024.8|1405
1632233680000|2021-09-21 14:14:40|1025.4|1025|1025.4|1025|1025.4|1025.2|1025.2|1024.8|5
1632233690000|2021-09-21 14:14:50|1025.2|1024.8|1024.8|1024.4|1025.4|1025|1024.8|1024.4|1127
1632233700000|2021-09-21 14:15:00|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.2|1023.8|375
1632233710000|2021-09-21 14:15:10|1024.4|1024|1024.8|1024.4|1024.8|1024.6|1024.4|1024|1467
1632233720000|2021-09-21 14:15:20|1025|1024.6|1024.8|1024.6|1025.2|1024.8|1024.6|1024.2|10841
1632233730000|2021-09-21 14:15:30|1025|1024.2|1024.8|1024.4|1025|1024.4|1024.4|1024.2|5826
1632233740000|2021-09-21 14:15:40|1025|1024.6|1025|1024.6|1025.2|1025|1024.8|1024.6|1681
1632233750000|2021-09-21 14:15:50|1024.8|1024.4|1024.2|1023.6|1024.8|1024.4|1024|1023.6|1045
1632233760000|2021-09-21 14:16:00|1024|1023.8|1024|1023.6|1024.2|1024|1023.8|1023.4|2828
1632233770000|2021-09-21 14:16:10|1023.8|1023.4|1024|1023.4|1024|1023.8|1023.2|1023|5387
1632233780000|2021-09-21 14:16:20|1023.8|1023.6|1023.4|1023|1024|1023.6|1023.4|1023|954
1632233790000|2021-09-21 14:16:30|1023.6|1023.2|1023.8|1023.4|1024|1023.4|1023.6|1023|195
1632233800000|2021-09-21 14:16:40|1023.6|1023.2|1023.4|1023|1023.6|1023.4|1023.4|1023|1957
1632233810000|2021-09-21 14:16:50|1023.6|1023.2|1023.8|1023.4|1024|1023.6|1023.4|1023|2458
1632233820000|2021-09-21 14:17:00|1023.6|1023.2|1023.2|1022.8|1023.6|1023.2|1023|1022.6|503
1632233830000|2021-09-21 14:17:10|1023.4|1023|1022.8|1022.4|1023.4|1023|1022.6|1022.4|194
1632233840000|2021-09-21 14:17:20|1022.6|1022.2|1022.6|1022|1022.6|1022.2|1022.4|1022|0
1632233850000|2021-09-21 14:17:30|1022.4|1022.2|1022.8|1022.4|1022.8|1022.6|1022.4|1022|413
1632233860000|2021-09-21 14:17:40|1023|1022.6|1022.8|1022.4|1023.2|1022.6|1022.6|1022.4|3101
1632233870000|2021-09-21 14:17:50|1023|1022.6|1023.6|1023.2|1023.6|1023.2|1023|1022.6|1499
1632233880000|2021-09-21 14:18:00|1023.4|1023|1023.2|1022.6|1023.6|1023.2|1023|1022.6|694
1632233890000|2021-09-21 14:18:10|1023|1022.8|1023.2|1022.8|1023.4|1022.8|1022.8|1022.6|834
1632233900000|2021-09-21 14:18:20|1023|1022.6|1023.4|1023.2|1023.4|1023.2|1023|1022.6|503
1632233910000|2021-09-21 14:18:30|1023.2|1023|1023.2|1022.8|1023.4|1023|1023.2|1022.6|525
1632233920000|2021-09-21 14:18:40|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.6|1022.2|500
1632233930000|2021-09-21 14:18:50|1022.6|1022.2|1022.8|1022.6|1023.2|1022.8|1022.6|1022.2|12000
1632233940000|2021-09-21 14:19:00|1023|1022.4|1022.4|1022|1023|1022.4|1022.2|1021.8|1089
1632233950000|2021-09-21 14:19:10|1022.6|1021.8|1022.4|1022|1022.6|1022.2|1022.2|1021.8|0
1632233960000|2021-09-21 14:19:20|1022.6|1022.2|1022.4|1021.8|1022.6|1022.2|1022.4|1021.8|0
1632233970000|2021-09-21 14:19:30|1022.6|1022|1023|1022.6|1023.2|1022.8|1022.6|1021.8|120
1632233980000|2021-09-21 14:19:40|1023.2|1022.8|1023.2|1023|1023.2|1023|1023|1022.6|565
1632233990000|2021-09-21 14:19:50|1023.4|1023.2|1023.4|1023|1023.6|1023.2|1023.2|1023|561
1632234000000|2021-09-21 14:20:00|1023.6|1023.2|1022|1021.8|1023.6|1023.2|1022|1021.8|1505
1632234010000|2021-09-21 14:20:10||1021.6||1021.4||1021.8||1021.4|1477
1632234020000|2021-09-21 14:20:20|1021.8|1021.2|1021.8|1021.4|1021.8|1021.4|1021.4|1021|465
1632234030000|2021-09-21 14:20:30|1022|1021.2|1022.2|1021.8|1022.2|1021.8|1021.8|1021.2|1214
1632234040000|2021-09-21 14:20:40|1022.4|1022|1022.4|1022|1022.6|1022.2|1022.2|1022|7178
1632234050000|2021-09-21 14:20:50|1022.2|1021.8|1021.2|1020.8|1022.2|1021.8|1021|1020.6|1759
1632234060000|2021-09-21 14:21:00|1021.4|1021|1021.4|1021|1021.6|1021.2|1021.2|1021|0
1632234070000|2021-09-21 14:21:10|1021.2|1020.8|1021.2|1020.8|1021.4|1021|1021|1020.8|907
1632234080000|2021-09-21 14:21:20|1021.4|1021|1021.6|1021.2|1021.8|1021.4|1021.4|1021|62
1632234090000|2021-09-21 14:21:30||1021.4||1021.2||1021.4||1021.2|0
1632234100000|2021-09-21 14:21:40|1021.4|1021|1021.8|1021.4|1021.8|1021.4|1021|1020.8|2870
1632234110000|2021-09-21 14:21:50|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.4|1021|1883
1632234120000|2021-09-21 14:22:00|1021.4|1021.4|1021.4|1020.8|1021.4|1021.4|1021.2|1020.8|2227
1632234130000|2021-09-21 14:22:10|1021.2|1021|1021.2|1020.8|1021.4|1021|1021|1020.6|3103
1632234140000|2021-09-21 14:22:20|1021|1020.6|1021|1020.6|1021.4|1021|1021|1020.6|0
1632234150000|2021-09-21 14:22:30|1021.2|1020.8|1021|1020.6|1021.2|1021|1020.8|1020.6|1293
1632234160000|2021-09-21 14:22:40|1021.2|1020.8|1021.4|1021|1021.6|1021|1021|1020.6|868
1632234170000|2021-09-21 14:22:50|1021.6|1021.2|1021.2|1020.8|1021.8|1021.2|1021.2|1020.8|1195
1632234180000|2021-09-21 14:23:00|1021.4|1021|1021.4|1021|1021.4|1021.2|1021.2|1021|236
1632234190000|2021-09-21 14:23:10|1021.2|1020.8|1021.2|1021|1021.4|1021|1021|1020.6|4001
1632234200000|2021-09-21 14:23:20|1021.4|1021.2|1021.4|1021|1021.4|1021.2|1021.2|1021|1062
1632234210000|2021-09-21 14:23:30|1021.2|1020.8|1020.8|1020.6|1021.2|1020.8|1020.6|1020.2|6278
1632234220000|2021-09-21 14:23:40|1021|1020.8|1020.8|1020.4|1021|1020.8|1020.8|1020.4|522
1632234230000|2021-09-21 14:23:50|1021|1020.6|1021|1020.6|1021|1020.6|1020.8|1020.6|0
1632234240000|2021-09-21 14:24:00|1020.8|1020.4|1021|1020.6|1021|1020.8|1020.6|1020.2|5281
1632234250000|2021-09-21 14:24:10|1020.8|1020.4|1020.8|1020.4|1021|1020.6|1020.8|1020.2|4888
1632234260000|2021-09-21 14:24:20||1020.6||1020.4||1020.6||1020.4|0
1632234270000|2021-09-21 14:24:30|1020.6|1020.6|1020.6|1020.4|1020.8|1020.6|1020.4|1020.2|911
1632234280000|2021-09-21 14:24:40|1020.8|1020.2|1020.8|1020.4|1021|1020.6|1020.8|1020.2|0
1632234290000|2021-09-21 14:24:50|1020.6||1020.6||1020.8||1020.6||0
1632234300000|2021-09-21 14:25:00|1020.8|1020.6|1020.6|1020.4|1021|1020.6|1020.6|1020.4|3755
1632234310000|2021-09-21 14:25:10|1020.4|1020.2|1020.4|1020|1020.6|1020.4|1020.2|1020|3716
1632234320000|2021-09-21 14:25:20|1020.6|1020.2|1019.8|1019.6|1020.6|1020.2|1019.8|1019.6|31375
1632234330000|2021-09-21 14:25:30|1019.6|1019.4|1019.6|1019.2|1019.8|1019.6|1019.6|1019.2|1830
1632234340000|2021-09-21 14:25:40|1019.8|1019.4|1019.6|1019.4|1019.8|1019.4|1019.6|1019.4|0
1632234350000|2021-09-21 14:25:50|1019.8|1019.6|1019.8|1019.6|1020|1019.6|1019.8|1019.4|3957
1632234360000|2021-09-21 14:26:00|1020|1019.8|1019.6|1019.2|1020|1019.8|1019.6|1019.2|1340
1632234370000|2021-09-21 14:26:10|1019.4|1019|1019.8|1019.4|1019.8|1019.4|1019.4|1019|2012
1632234380000|2021-09-21 14:26:20|1020|1019.6|1020|1019.8|1020.2|1020|1020|1019.6|1975
1632234390000|2021-09-21 14:26:30|1020.2|1019.6|1019.8|1019.4|1020.2|1019.6|1019.8|1019.4|5521
1632234400000|2021-09-21 14:26:40|1019.6|1019.2|1019.6|1019.2|1019.6|1019.4|1019.4|1019.2|1807
1632234410000|2021-09-21 14:26:50||1019.4||1019.4||1019.4||1019.4|0
1632234420000|2021-09-21 14:27:00|1019.4|1019.2|1018.6|1018.4|1019.4|1019.2|1018.6|1018.2|10890
1632234430000|2021-09-21 14:27:10|1018.8|1018.6|1018.4|1018|1018.8|1018.6|1018.4|1018|3591
1632234440000|2021-09-21 14:27:20|1018.2||1018.2||1018.4||1018.2||3305
1632234450000|2021-09-21 14:27:30|1018|1017.8|1017.8|1017.4|1018.2|1017.8|1017.6|1017.2|11229
1632234460000|2021-09-21 14:27:40|1018|1017.6|1018|1017.6|1018.2|1017.8|1017.8|1017.4|4986
1632234470000|2021-09-21 14:27:50|1018.2|1017.8|1018|1017.6|1018.2|1018|1018|1017.6|285
1632234480000|2021-09-21 14:28:00|1018.2|1017.8|1018.4|1018|1018.6|1018.4|1018.2|1017.8|1389
1632234490000|2021-09-21 14:28:10|1018.6|1017.8|1018.6|1018.2|1018.6|1018.2|1018|1017.8|15142
1632234500000|2021-09-21 14:28:20|1018.8|1018.4|1018.8|1018.6|1018.8|1018.6|1018.8|1018.4|400
1632234510000|2021-09-21 14:28:30|1018.6|1018.4|1019|1018.8|1019|1018.8|1018.6|1018.4|4475
1632234520000|2021-09-21 14:28:40|1018.8|1018.6|1019|1018.8|1019|1018.8|1018.8|1018.6|0
1632234530000|2021-09-21 14:28:50|1019.2|1018.6|1019.8|1019.2|1019.8|1019.6|1019|1018.6|12359
1632234540000|2021-09-21 14:29:00|1019.6|1019.4|1019.6|1019.2|1019.6|1019.4|1019|1018.6|2318
1632234550000|2021-09-21 14:29:10|1019.4|1019|1019.8|1019.4|1019.8|1019.4|1019|1018.6|546
1632234560000|2021-09-21 14:29:20|1019.6|1019.2|1019.8|1019.2|1019.8|1019.4|1019.4|1019|1204
1632234570000|2021-09-21 14:29:30|1020|1019.4|1020.2|1019.8|1020.6|1020.2|1020|1019.4|4812
1632234580000|2021-09-21 14:29:40|1020|1019.6|1020.2|1020|1020.4|1020.2|1019.8|1019.4|2477
1632234590000|2021-09-21 14:29:50|1020.4|1020.2|1019.8|1019.4|1020.4|1020.2|1019.6|1019|4682
1632234600000|2021-09-21 14:30:00|1019.6|1019.2|1019.6|1019.2|1019.6|1019.4|1019.4|1019|1183
1632234610000|2021-09-21 14:30:10|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.2|1019|3237
1632234620000|2021-09-21 14:30:20|1020|1019.6|1020.4|1020.2|1020.6|1020.2|1020|1019.6|2792
1632234630000|2021-09-21 14:30:30|1020.6|1020.4|1020.8|1020.4|1021|1020.6|1020.6|1020.2|545
1632234640000|2021-09-21 14:30:40|1021|1020.6|1020.4|1020|1021|1020.6|1020.2|1020|1177
1632234650000|2021-09-21 14:30:50|1020.6|1020.2|1019.8|1019.4|1020.6|1020.2|1019.8|1019.4|1640
1632234660000|2021-09-21 14:31:00|1020|1019.2|1019.6|1019.2|1020|1019.2|1019.6|1019|0
1632234670000|2021-09-21 14:31:10|1019.4|1019|1018.6|1018.2|1019.4|1019|1018.4|1018|1831
1632234680000|2021-09-21 14:31:20|1018.4|1018|1018.6|1018|1018.6|1018.4|1018.4|1018|3952
1632234690000|2021-09-21 14:31:30|1018.8|1018.2|1019.4|1019|1019.4|1019|1018.6|1018|428
1632234700000|2021-09-21 14:31:40|1019.2|1018.8|1019.2|1018.8|1019.4|1019|1019|1018.8|4
1632234710000|2021-09-21 14:31:50|1019|1018.6|1018.8|1018.6|1019|1018.6|1018.8|1018.6|972
1632234720000|2021-09-21 14:32:00|1019|1018.8|1018.4|1018|1019|1018.8|1018|1017.6|1898
1632234730000|2021-09-21 14:32:10|1018.2||1018.4||1018.4||1018.2||0
1632234740000|2021-09-21 14:32:20|1018.2|1018.2|1018.4|1018|1018.4|1018.2|1018.2|1018|0
1632234750000|2021-09-21 14:32:30|1018.2|1017.8|1018.2|1017.8|1018.2|1017.8|1018|1017.6|155
1632234760000|2021-09-21 14:32:40|1018|1017.6|1017.8|1017.4|1018|1017.6|1017.6|1017.2|193
1632234770000|2021-09-21 14:32:50|1018|1017.6|1017.6|1017.2|1018|1017.6|1017.4|1017|2010
1632234780000|2021-09-21 14:33:00|1017.4|1017|1017.6|1017.2|1017.6|1017.2|1017.4|1017|15
1632234790000|2021-09-21 14:33:10||1017.4||1017.2||1017.4||1017.2|50
1632234800000|2021-09-21 14:33:20|1017.4|1017.4|1017.8|1017.6|1018|1017.6|1017.4|1017.4|2673
1632234810000|2021-09-21 14:33:30|1017.6|1017.4|1017.8|1017.4|1017.8|1017.4|1017.4|1017.2|1712
1632234820000|2021-09-21 14:33:40|1017.6|1017.2|1017.2|1017|1017.8|1017.2|1017.2|1017|1110
1632234830000|2021-09-21 14:33:50|1017.4|1017.2|1017.6|1017.2|1017.6|1017.2|1017.2|1017|1525
1632234840000|2021-09-21 14:34:00|1017.8|1017.4|1018.2|1017.8|1018.2|1017.8|1017.6|1017.4|3849
1632234850000|2021-09-21 14:34:10|1018.4|1018|1018.4|1018|1018.4|1018.2|1018.4|1018|384
1632234870000|2021-09-21 14:34:30|1018.2|1018.2|1018.4|1018.2|1018.4|1018.2|1018.2|1018|3457
1632234880000|2021-09-21 14:34:40|1018.2|1018|1018.6|1018.2|1018.6|1018.4|1018|1017.8|1160
1632234890000|2021-09-21 14:34:50|1018.4|1018.4|1018|1017.6|1018.6|1018.4|1018|1017.6|2
1632234900000|2021-09-21 14:35:00|1018.2|1018|1018|1017.6|1018.2|1018|1017.6|1017.2|1050
1632234910000|2021-09-21 14:35:10|1017.8|1017.8|1018|1017.8|1018|1017.8|1017.8|1017.8|948
1632234920000|2021-09-21 14:35:20|1017.8|1017.6|1017.6|1017.2|1017.8|1017.6|1017.4|1017.2|1009
1632234930000|2021-09-21 14:35:30|1017.4|1017|1017.4|1017|1017.4|1017|1017.4|1017|200
1632234940000|2021-09-21 14:35:40|1017.6|1017.2|1017.4|1017|1017.6|1017.2|1017.4|1017|759
1632234950000|2021-09-21 14:35:50|1017.6|1017.2|1017.6|1017.4|1017.6|1017.4|1017.4|1017.2|515
1632234960000|2021-09-21 14:36:00|1017.8|1017.6|1017.8|1017.6|1018|1017.6|1017.8|1017.6|1158
1632234970000|2021-09-21 14:36:10|1017.6|1017.4|1017.6|1017.4|1017.6|1017.6|1017.6|1017.4|0
1632234980000|2021-09-21 14:36:20|1017.8||1017.8||1017.8||1017.6||1362
1632234990000|2021-09-21 14:36:30||1017.6||1017.6||1017.6||1017.6|0
1632235000000|2021-09-21 14:36:40|1018|1017.8|1017.4|1017|1018|1017.8|1017.4|1017|2876
1632235010000|2021-09-21 14:36:50|1017.2|1017.2|1017.6|1017.4|1017.6|1017.4|1017.2|1017.2|6871
1632235020000|2021-09-21 14:37:00|1017.8|1017.6|1018|1017.6|1018|1017.8|1017.6|1017.4|1603
1632235030000|2021-09-21 14:37:10|1018.2|1017.8|1017.8|1017.6|1018.2|1018|1017.8|1017.4|1545
1632235040000|2021-09-21 14:37:20|1017.6|1017.4|1017.2|1017|1017.6|1017.4|1017.2|1017|6058
1632235050000|2021-09-21 14:37:30|1017|1016.8|1017|1016.8|1017.2|1016.8|1017|1016.6|1293
1632235060000|2021-09-21 14:37:40|1016.8|1016.6|1017|1016.6|1017|1016.8|1016.8|1016.4|934
1632235070000|2021-09-21 14:37:50|1017.2|1016.4|1017|1016.8|1017.2|1016.8|1017|1016.4|0
1632235080000|2021-09-21 14:38:00|1016.8|1016.6|1017|1016.6|1017|1016.6|1016.8|1016.4|4
1632235090000|2021-09-21 14:38:10|1016.8|1016.4|1016.8|1016.6|1017|1016.6|1016.8|1016.4|1312
1632235100000|2021-09-21 14:38:20|1016.6|1016.4|1016.8|1016.4|1016.8|1016.4|1016.6|1016.4|603
1632235110000|2021-09-21 14:38:30|1016.6|1016.2|1016.6|1016.4|1016.8|1016.4|1016.4|1016.2|20
1632235120000|2021-09-21 14:38:40|1016.8|1016.6|1016.6|1016.4|1016.8|1016.6|1016.6|1016.4|761
1632235130000|2021-09-21 14:38:50|1016.4|1016.2|1016.6|1016.4|1016.6|1016.4|1016.4|1016|2181
1632235140000|2021-09-21 14:39:00|1016.8|1016.2|1017|1016.6|1017|1016.6|1016.8|1016.2|3267
1632235150000|2021-09-21 14:39:10||1016.8||1016.6||1016.8||1016.6|0
1632235160000|2021-09-21 14:39:20|1017.2|1016.8|1017.6|1017.2|1017.8|1017.2|1017|1016.6|11827
1632235170000|2021-09-21 14:39:30|1017.4|1017|1017.6|1017.2|1017.6|1017.2|1017.4|1017|0
1632235180000|2021-09-21 14:39:40|1017.8|1017.4|1018|1017.6|1018|1017.6|1017.8|1017.4|2489
1632235190000|2021-09-21 14:39:50|1017.8|1017.8|1018|1017.6|1018|1017.8|1017.6|1017.4|336
1632235200000|2021-09-21 14:40:00|1018.2|1017.8|1018.4|1017.8|1018.4|1018|1018|1017.8|2324
1632235210000|2021-09-21 14:40:10|1018.2|1017.6|1017.6|1017|1018.2|1017.6|1017.2|1016.8|1894
1632235220000|2021-09-21 14:40:20|1017.4|1016.8|1017.4|1017|1017.4|1017.2|1017|1016.6|13914
1632235230000|2021-09-21 14:40:30|1017.2|1017.2|1017.4|1017.2|1017.6|1017.4|1017.2|1017.2|1519
1632235240000|2021-09-21 14:40:40|1017.6|1017.4|1016.6|1016.4|1017.6|1017.4|1016.6|1016.4|2650
1632235250000|2021-09-21 14:40:50|1016.4|1016.2|1017.2|1016.8|1017.2|1016.8|1016.4|1016.2|9851
1632235260000|2021-09-21 14:41:00|1017|1017|1016.8|1016.4|1017|1017|1016.8|1016.4|4537
1632235270000|2021-09-21 14:41:10|1016.6||1016.6||1016.6||1016.6||0
1632235280000|2021-09-21 14:41:20|1016.8|1016.6|1016.8|1016.4|1017|1016.6|1016.8|1016.4|5000
1632235290000|2021-09-21 14:41:30|1017|1016.6|1017|1016.6|1017|1016.8|1016.8|1016.4|0
1632235300000|2021-09-21 14:41:40|1016.8||1017||1017||1016.8||1309
1632235310000|2021-09-21 14:41:50|1017.2|1016.8|1017|1016.8|1017.2|1017|1017|1016.6|3073
1632235320000|2021-09-21 14:42:00|1016.8|1016.6|1016.8|1016.4|1016.8|1016.6|1016.6|1016.2|3489
1632235330000|2021-09-21 14:42:10|1017|1016.6|1017|1016.6|1017|1016.8|1017|1016.6|376
1632235350000|2021-09-21 14:42:30|1016.8|1016.8|1017.4|1017.2|1017.4|1017.2|1016.8|1016.8|7273
1632235360000|2021-09-21 14:42:40|1017.2|1017|1017.4|1017|1017.4|1017|1017.2|1016.8|285
1632235370000|2021-09-21 14:42:50|1017.2|1017.2|1017|1016.8|1017.4|1017.2|1017|1016.8|399
1632235380000|2021-09-21 14:43:00|1017.2|1017|1017|1016.6|1017.2|1017|1016.8|1016.4|2338
1632235390000|2021-09-21 14:43:10|1016.8||1017||1017||1016.8||0
1632235400000|2021-09-21 14:43:20|1016.8||1017||1017||1016.8||2227
1632235410000|2021-09-21 14:43:30|1017.2|1016.8|1017.4|1017|1017.4|1017.2|1017.2|1016.8|15159
1632235420000|2021-09-21 14:43:40|1017.6|1017.2|1017.2|1016.8|1017.6|1017.4|1017.2|1016.8|5347
1632235430000|2021-09-21 14:43:50|1017.4|1017|1017.4|1017|1017.4|1017|1017.4|1017|210
1632235440000|2021-09-21 14:44:00|1017.2|1016.8|1017|1016.6|1017.4|1017|1016.8|1016.4|6477
1632235450000|2021-09-21 14:44:10|1016.8|1016.4|1017|1016.8|1017|1016.8|1016.6|1016.2|1675
1632235460000|2021-09-21 14:44:20|1017.2|1017|1017.4|1017|1017.4|1017.2|1017.2|1016.8|5721
1632235470000|2021-09-21 14:44:30|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|0
1632235480000|2021-09-21 14:44:40|1017|1017|1017.2|1016.8|1017.2|1017|1017|1016.8|1153
1632235490000|2021-09-21 14:44:50|1017|1016.6|1016.4|1016|1017|1016.8|1016.4|1016|16328
1632235500000|2021-09-21 14:45:00|1016.2|1016.2|1016.6|1016.4|1016.8|1016.4|1016.2|1016.2|4365
1632235510000|2021-09-21 14:45:10|1016.4|1016.2|1016|1015.6|1016.4|1016.2|1016|1015.6|2608
1632235520000|2021-09-21 14:45:20|1015.8|1015.4|1015.6|1015.2|1016|1015.6|1015.6|1015.2|486
1632235530000|2021-09-21 14:45:30|1015.8|1015|1015.4|1015|1015.8|1015.2|1015.2|1015|7011
1632235540000|2021-09-21 14:45:40|1015.6|1015.2|1015.8|1015.4|1015.8|1015.6|1015.6|1015|2125
1632235550000|2021-09-21 14:45:50|1015.6|1015.6|1015.4|1015.2|1015.8|1015.6|1015.4|1015|305
1632235560000|2021-09-21 14:46:00|1015.2|1015|1015|1014.8|1015.4|1015|1015|1014.6|2104
1632235570000|2021-09-21 14:46:10|1015.2|1015|1014.8|1014.4|1015.2|1015|1014.8|1014.4|901
1632235580000|2021-09-21 14:46:20|1015|1014.6|1015|1014.6|1015|1014.8|1014.8|1014.4|1120
1632235590000|2021-09-21 14:46:30|1015.2|1014.8|1015.2|1014.8|1015.2|1015|1015.2|1014.6|1230
1632235600000|2021-09-21 14:46:40|1015|1014.6|1015.6|1015.4|1015.6|1015.4|1015|1014.6|4864
1632235610000|2021-09-21 14:46:50|1015.4|1014.8|1015.6|1015.4|1015.6|1015.4|1015.2|1014.8|14788
1632235620000|2021-09-21 14:47:00|1015.8|1015.6|1015.8|1015.4|1015.8|1015.6|1015.6|1015.2|5939
1632235630000|2021-09-21 14:47:10|1016|1015.6|1016.2|1015.8|1016.2|1015.8|1016|1015.6|2170
1632235640000|2021-09-21 14:47:20|1015.8|1015.6|1015.8|1015.6|1016.2|1015.8|1015.8|1015.6|5261
1632235650000|2021-09-21 14:47:30|1015.6|1015.4|1015.4|1014.8|1015.8|1015.4|1015.2|1014.8|3637
1632235660000|2021-09-21 14:47:40|1015.2|1015|1015.2|1015|1015.4|1015|1015|1014.6|0
1632235670000|2021-09-21 14:47:50|1015|1014.8|1015.2|1014.8|1015.2|1014.8|1015|1014.6|5218
1632235680000|2021-09-21 14:48:00|1015.4|1015|1014.8|1014.4|1015.4|1015.2|1014.8|1014.4|4717
1632235690000|2021-09-21 14:48:10|1014.6|1014.2|1014.4|1014|1014.6|1014.4|1014.2|1014|0
1632235700000|2021-09-21 14:48:20|1014.2|1014.2|1014.2|1014|1014.6|1014.2|1014|1013.6|2293
1632235710000|2021-09-21 14:48:30|1014|1013.8|1013.8|1013.6|1014|1013.8|1013.8|1013.6|1137
1632235720000|2021-09-21 14:48:40|1013.6|1013.4|1013.8|1013.4|1013.8|1013.4|1013.6|1013.2|446
1632235730000|2021-09-21 14:48:50|1014|1013.6|1013.4|1013|1014|1013.8|1012.8|1012.6|47134
1632235740000|2021-09-21 14:49:00|1013.6|1013.2|1013|1012.8|1013.6|1013.2|1012.8|1012.6|5115
1632235750000|2021-09-21 14:49:10|1013.2|1012.6|1013.2|1012.8|1013.2|1012.8|1013|1012.6|0
1632235760000|2021-09-21 14:49:20|1013.4|1013|1013.2|1012.8|1013.4|1013|1013.2|1012.8|2687
1632235770000|2021-09-21 14:49:30|1013|1012.6|1012.6|1012.2|1013|1012.6|1012.4|1012|1666
1632235780000|2021-09-21 14:49:40|1012.4|1012|1012.2|1011.8|1012.4|1012|1012|1011.6|10365
1632235790000|2021-09-21 14:49:50|1012|1011.6|1011.8|1011.4|1012.2|1011.6|1011.6|1011.4|1975
1632235800000|2021-09-21 14:50:00|1011.6|1011|1011.4|1011|1011.6|1011.2|1011|1010.8|21707
1632235820000|2021-09-21 14:50:20|1011.2|1010.8|1011.6|1011.2|1011.6|1011.2|1011.2|1010.8|3417
1632235830000|2021-09-21 14:50:30|1011.4|1011|1011.4|1011|1011.6|1011|1011.2|1011|1015
1632235840000|2021-09-21 14:50:40|1011.2|1010.8|1011|1010.6|1011.2|1011|1010.8|1010.4|1924
1632235850000|2021-09-21 14:50:50||1010.8||1010.8||1010.8||1010.8|0
1632235860000|2021-09-21 14:51:00|1010.8|1010.6|1010.8|1010.6|1011.2|1010.8|1010.6|1010.2|6806
1632235870000|2021-09-21 14:51:10|1011|1011|1011.6|1011.2|1011.6|1011.2|1011|1011|3794
1632235880000|2021-09-21 14:51:20|1011.4|1011|1011|1010.6|1011.6|1011|1010.8|1010.6|11106
1632235890000|2021-09-21 14:51:30|1011.2|1010.8|1011|1010.6|1011.2|1010.8|1011|1010.6|0
1632235900000|2021-09-21 14:51:40|1010.8|1010.4|1011|1010.6|1011|1010.6|1010.2|1009.8|19547
1632235910000|2021-09-21 14:51:50|1010.8|1010.4|1011|1010.8|1011|1010.8|1010.8|1010.4|2071
1632235920000|2021-09-21 14:52:00|1010.8|1010.6|1010.8|1010.4|1010.8|1010.6|1010.8|1010.4|949
1632235930000|2021-09-21 14:52:10|1011|1010.6|1011.2|1011|1011.2|1011|1011|1010.6|4828
1632235940000|2021-09-21 14:52:20|1011.4|1011.2|1011.6|1011|1011.8|1011.4|1011.4|1011|3787
1632235950000|2021-09-21 14:52:30|1011.8|1011.2|1011.6|1011.2|1011.8|1011.4|1011.6|1011.2|28
1632235960000|2021-09-21 14:52:40|1011.8|1011.4|1011.2|1010.8|1011.8|1011.4|1011|1010.8|6255
1632235970000|2021-09-21 14:52:50|1011.4|1011|1011.4|1011.2|1011.4|1011.2|1011.4|1011|1842
1632235980000|2021-09-21 14:53:00|1011.2|1011|1011|1010.8|1011.2|1011|1011|1010.6|1323
1632235990000|2021-09-21 14:53:10|1010.8|1010.6|1010.8|1010.4|1010.8|1010.6|1010.8|1010.4|1044
1632236000000|2021-09-21 14:53:20||1010.6||1010.6||1010.6||1010.6|0
1632236010000|2021-09-21 14:53:30|1011|1010.8|1011|1010.8|1011.2|1010.8|1011|1010.6|1724
1632236020000|2021-09-21 14:53:40|1011.2|1010.6|1011|1010.6|1011.2|1010.6|1010.8|1010.6|57
1632236030000|2021-09-21 14:53:50|1010.8||1010.8||1011||1010.8||101
1632236040000|2021-09-21 14:54:00|1010.6|1010.4|1010.6|1010.2|1010.6|1010.4|1010.6|1010.2|1166
1632236060000|2021-09-21 14:54:20|1010.8|1010.6|1011.2|1011|1011.2|1011|1010.6|1010.4|2180
1632236070000|2021-09-21 14:54:30|1011.4|1011.2|1011.4|1011|1011.6|1011.2|1011.2|1011|324
1632236080000|2021-09-21 14:54:40|1011.2|1010.8|1010.6|1010.2|1011.2|1010.8|1010.6|1010.2|1289
1632236090000|2021-09-21 14:54:50|1010.8|1010.4|1011|1010.6|1011.2|1010.8|1010.6|1010.4|3107
1632236100000|2021-09-21 14:55:00|1011.2|1010.8|1010.6|1010.2|1011.2|1010.8|1010.4|1010.2|12695
1632236110000|2021-09-21 14:55:10|1010.8|1010.4|1010.8|1010.6|1011|1010.6|1010.8|1010.4|1231
1632236120000|2021-09-21 14:55:20|1010.6|1010.4|1011|1010.8|1011|1010.8|1010.6|1010.2|40704
1632236130000|2021-09-21 14:55:30|1011.2|1010.6|1011.2|1010.8|1011.2|1010.8|1010.6|1010.2|26025
1632236140000|2021-09-21 14:55:40|1011|1010.6|1010.4|1010.2|1011|1010.6|1010.4|1010.2|5087
1632236150000|2021-09-21 14:55:50|1010.2|1010|1010|1009.6|1010.2|1010|1009.8|1009.4|5355
1632236160000|2021-09-21 14:56:00|1009.8|1009.4|1009.4|1009|1009.8|1009.4|1009.2|1009|463
1632236170000|2021-09-21 14:56:10|1009.6|1009.2|1009.6|1009.2|1009.8|1009.4|1009.4|1009|1286
1632236180000|2021-09-21 14:56:20|1009.8|1009.4|1009.2|1009|1009.8|1009.6|1009.2|1009|2411
1632236190000|2021-09-21 14:56:30|1009.4|1008.8|1009.4|1009|1009.4|1009|1009|1008.6|3071
1632236200000|2021-09-21 14:56:40|1009.6|1009.2|1009.8|1009.4|1009.8|1009.4|1009.4|1009.2|3186
1632236220000|2021-09-21 14:57:00|1010|1009.6|1010.2|1010|1010.4|1010|1010|1009.6|4962
1632236230000|2021-09-21 14:57:10|1010|1009.8|1009.6|1009|1010|1009.8|1009.4|1009|2081
1632236240000|2021-09-21 14:57:20|1009.4|1009.2|1010|1009.6|1010|1009.6|1009.4|1009.2|4692
1632236250000|2021-09-21 14:57:30|1009.8||1010||1010||1009.8||2100
1632236260000|2021-09-21 14:57:40|1009.8|1009.4|1009.4|1008.8|1009.8|1009.4|1009|1008.8|5016
1632236270000|2021-09-21 14:57:50|1009.2|1009|1009.2|1009|1009.4|1009|1009.2|1009|198
1632236280000|2021-09-21 14:58:00|1009.4|1009.2|1009.4|1009.2|1009.6|1009.2|1009.4|1009.2|3219
1632236290000|2021-09-21 14:58:10|1009.6|1009.4|1009.6|1009.4|1009.6|1009.4|1009.6|1009.4|0
1632236300000|2021-09-21 14:58:20|1009.4|1009.2|1009.2|1009|1009.6|1009.2|1009.2|1009|16643
1632236310000|2021-09-21 14:58:30|1009.4|1009.2|1009.4|1009.2|1009.6|1009.2|1009.4|1009|822
1632236330000|2021-09-21 14:58:50|1009.6|1009.4|1009.6|1009.4|1009.6|1009.4|1009.6|1009.2|1969
1632236340000|2021-09-21 14:59:00|1009.4|1009.2|1009.4|1009.2|1009.4|1009.2|1009.4|1009.2|3254
1632236350000|2021-09-21 14:59:10|1009.2|1009|1009.4|1009|1009.4|1009.2|1009.2|1009|813
1632236360000|2021-09-21 14:59:20||1009.2||1009||1009.2||1009|500
1632236370000|2021-09-21 14:59:30|1009.2|1008.8|1009.2|1008.8|1009.4|1009|1009.2|1008.8|890
1632236380000|2021-09-21 14:59:40|1009.4|1009|1009.4|1009.2|1009.4|1009.2|1009.2|1009|842
1632236400000|2021-09-21 15:00:00|1009.2|1009|1008.8|1008.4|1009.2|1009|1008.6|1008.2|5352
1632236410000|2021-09-21 15:00:10|1008.6|1008.2|1009|1008.6|1009|1008.8|1008.2|1008|6096
1632236420000|2021-09-21 15:00:20|1008.8||1008.8||1009||1008.8||0
1632236430000|2021-09-21 15:00:30|1008.6|1008.4|1008.6|1008.2|1008.8|1008.4|1008.4|1008|4037
1632236440000|2021-09-21 15:00:40|1008.4|1008|1008.4|1008|1008.4|1008|1008.2|1008|0
1632236450000|2021-09-21 15:00:50|1008.2|1007.8|1007.8|1007.4|1008.2|1007.8|1007.8|1007.2|3812
1632236460000|2021-09-21 15:01:00|1008|1007.6|1007.8|1007.4|1008|1007.6|1007.6|1007.2|1611
1632236470000|2021-09-21 15:01:10|1008|1007.6|1008.2|1007.8|1008.2|1007.8|1007.8|1007.6|7675
1632236480000|2021-09-21 15:01:20|1008|1008|1008.4|1008|1008.4|1008|1008|1008|20
1632236490000|2021-09-21 15:01:30|1008.2|1008.2|1008.8|1008.6|1008.8|1008.6|1008.2|1008.2|1842
1632236500000|2021-09-21 15:01:40|1008.6|1008.4|1008.8|1008.6|1009|1008.6|1008.6|1008.4|11316
1632236510000|2021-09-21 15:01:50|1009|1008.8|1008.8|1008.4|1009.2|1008.8|1008.6|1008.2|1014
1632236520000|2021-09-21 15:02:00|1008.6|1008.2|1008.8|1008.4|1008.8|1008.6|1008.4|1008.2|1020
1632236530000|2021-09-21 15:02:10|1008.6|1008.2|1008|1007.6|1008.6|1008.2|1008|1007.6|19838
1632236540000|2021-09-21 15:02:20|1008.2|1007.8|1008.4|1008|1008.4|1008.2|1008|1007.6|2630
1632236550000|2021-09-21 15:02:30|1008.2|1007.8|1008.2|1008|1008.4|1008|1008.2|1007.8|0
1632236560000|2021-09-21 15:02:40|1008.4|1008.2|1008.4|1008|1008.4|1008.2|1008.2|1008|3908
1632236570000|2021-09-21 15:02:50|1008.2|1008.2|1008.6|1008.2|1008.6|1008.2|1008.2|1008.2|1291
1632236580000|2021-09-21 15:03:00|1008.4|1008.4|1008|1007.6|1008.4|1008.4|1008|1007.6|8071
1632236590000|2021-09-21 15:03:10|1007.8|1007.4|1007.6|1007.4|1008|1007.6|1007.6|1007.4|926
1632236600000|2021-09-21 15:03:20|1007.8|1007.2|1008|1007.6|1008|1007.8|1007.8|1007.2|1870
1632236610000|2021-09-21 15:03:30|1008.2|1007.8|1008|1007.8|1008.2|1007.8|1008|1007.6|0
1632236620000|2021-09-21 15:03:40|1008.2|1007.6|1007.6|1007.2|1008.2|1007.6|1007.6|1007.2|1755
1632236640000|2021-09-21 15:04:00|1007.4|1007.4|1007.8|1007.6|1007.8|1007.6|1007.4|1007.4|1650
1632236650000|2021-09-21 15:04:10|1008|1007.8|1008.8|1008.4|1008.8|1008.4|1008|1007.6|6971
1632236660000|2021-09-21 15:04:20|1008.6|1008.6|1009.2|1008.6|1009.2|1008.8|1008.6|1008.2|9537
1632236670000|2021-09-21 15:04:30|1009|1008.8|1009.6|1009.2|1009.8|1009.6|1009|1008.8|3781
1632236680000|2021-09-21 15:04:40|1009.8|1009.4|1009.8|1009.4|1010|1009.6|1009.8|1009.4|449
1632236690000|2021-09-21 15:04:50|1009.6|1009.6|1010.4|1010.2|1010.4|1010.2|1009.6|1009.6|1445
1632236700000|2021-09-21 15:05:00|1010.2|1010|1010.4|1010.2|1010.4|1010.2|1010.2|1010|1062
1632236710000|2021-09-21 15:05:10|1010.2|1010|1010.6|1010.2|1010.6|1010.4|1010.2|1010|8738
1632236720000|2021-09-21 15:05:20|1010.4|1010|1010.6|1010.2|1010.6|1010.4|1010.4|1010|2310
1632236730000|2021-09-21 15:05:30|1010.8|1010.4|1010.6|1010.2|1011.2|1010.8|1010.4|1010.2|17400
1632236740000|2021-09-21 15:05:40|1010.8|1010.4|1011|1010.8|1011.2|1010.8|1010.8|1010.4|7130
1632236750000|2021-09-21 15:05:50|1011.2|1011|1011.2|1010.8|1011.2|1011|1011|1010.8|185
1632236760000|2021-09-21 15:06:00|1011|1010.6|1010.8|1010.6|1011|1010.8|1010.8|1010.4|2227
1632236770000|2021-09-21 15:06:10|1011|1010.8|1010.6|1010.2|1011.2|1010.8|1010.4|1010.2|3069
1632236780000|2021-09-21 15:06:20|1010.8|1010.4|1010.6|1010.4|1010.8|1010.4|1010.6|1010.4|1053
1632236790000|2021-09-21 15:06:30|1010.4|1010.2|1010.4|1010.2|1010.6|1010.2|1010.4|1010.2|335
1632236800000|2021-09-21 15:06:40|1010.2|1010|1010.6|1010.2|1010.6|1010.2|1010.2|1009.6|5085
1632236810000|2021-09-21 15:06:50|1010.4|1010.4|1010.6|1010.2|1010.6|1010.4|1010.4|1010|1925
1632236820000|2021-09-21 15:07:00|1010.4|1010.4|1010.2|1010|1010.4|1010.4|1010.2|1010|1124
1632236830000|2021-09-21 15:07:10|1010|1009.8|1010|1009.8|1010.2|1010|1010|1009.8|550
1632236840000|2021-09-21 15:07:20|1010.2||1010||1010.2||1010||0
1632236850000|2021-09-21 15:07:30|1010.2|1010|1010.4|1010|1010.4|1010|1010.2|1010|2967
1632236860000|2021-09-21 15:07:40|1010.6|1010.2|1010.6|1010.2|1010.6|1010.2|1010.4|1010.2|3900
1632236870000|2021-09-21 15:07:50|1010.4|1010|1010|1009.8|1010.4|1010.2|1010|1009.8|1205
1632236880000|2021-09-21 15:08:00|1010.2|1010|1010.2|1010|1010.2|1010|1010.2|1009.8|197
1632236890000|2021-09-21 15:08:10|1010.4||1010.4||1010.6||1010.4||955
1632236900000|2021-09-21 15:08:20|1010.6|1010.2|1010.6|1010.4|1010.6|1010.4|1010.4|1010.2|0
1632236920000|2021-09-21 15:08:40|1010.8|1010.6|1011|1010.6|1011|1010.8|1010.8|1010.4|3155
1632236930000|2021-09-21 15:08:50|1010.8|1010.8|1011|1010.8|1011|1010.8|1010.8|1010.6|0
1632236940000|2021-09-21 15:09:00|1010.8|1010.6|1010.8|1010.6|1010.8|1010.6|1010.8|1010.6|3699
1632236950000|2021-09-21 15:09:10|1011|1010.4|1010.8|1010.4|1011|1010.6|1010.6|1010.4|7601
1632236960000|2021-09-21 15:09:20|1011|1010.6|1011.4|1011.2|1011.6|1011.2|1011|1010.6|7431
1632236970000|2021-09-21 15:09:30|1011.2|1011|1011.4|1011|1011.4|1011.2|1011|1010.6|7696
1632236980000|2021-09-21 15:09:40|1011.2|1010.8|1011.4|1011|1011.4|1011|1011.2|1010.8|0
1632236990000|2021-09-21 15:09:50|1011.2|1010.8|1010.8|1010.4|1011.2|1010.8|1010.8|1010.4|2833
1632237000000|2021-09-21 15:10:00|1011|1010.6|1011|1010.6|1011|1010.8|1011|1010.4|1726
1632237010000|2021-09-21 15:10:10|1010.8|1010.4|1010.6|1010.2|1010.8|1010.4|1010.4|1010.2|2150
1632237020000|2021-09-21 15:10:20|1010.4|1010|1010.2|1010|1010.6|1010.4|1010.2|1009.8|900
1632237030000|2021-09-21 15:10:30|1010.4|1009.8|1010.6|1010.2|1010.6|1010.2|1010|1009.8|4623
1632237050000|2021-09-21 15:10:50|1010.4|1010.4|1010.6|1010.2|1010.6|1010.4|1010.4|1010|962
1632237060000|2021-09-21 15:11:00|1010.4|1010|1010|1009.6|1010.4|1010|1010|1009.6|4256
1632237070000|2021-09-21 15:11:10|1009.8|1009.4|1010.2|1009.8|1010.2|1009.8|1009.6|1009.4|5165
1632237080000|2021-09-21 15:11:20|1010|1009.6|1009.8|1009.4|1010.2|1009.8|1009.6|1009.2|673
1632237090000|2021-09-21 15:11:30|1009.6|1009.2|1009.4|1009|1009.6|1009.2|1009.2|1009|1061
1632237100000|2021-09-21 15:11:40|1009.2|1009.2|1009.4|1009|1009.6|1009.4|1009.2|1009|5493
1632237110000|2021-09-21 15:11:50|1009.6||1009.4||1009.6||1009.4||0
1632237120000|2021-09-21 15:12:00|1009.2|1008.8|1008.8|1008.4|1009.2|1008.8|1008.6|1008.4|7110
1632237130000|2021-09-21 15:12:10|1008.6|1008.2|1009.2|1008.6|1009.2|1008.8|1008.4|1008|5958
1632237140000|2021-09-21 15:12:20|1009|1008.8|1009.4|1009|1009.4|1009.2|1009|1008.8|1688
1632237150000|2021-09-21 15:12:30|1009.2|1008.8|1009.2|1008.8|1009.4|1009|1009|1008.6|3009
1632237160000|2021-09-21 15:12:40|1009.4|1009|1009.4|1009.2|1009.4|1009.2|1009.2|1008.8|0
1632237180000|2021-09-21 15:13:00|1009.6|1009.4|1009.4|1009|1009.6|1009.4|1009|1008.8|4557
1632237190000|2021-09-21 15:13:10|1009.6|1009.2|1009.6|1009.2|1009.8|1009.4|1009.4|1009.2|1627
1632237200000|2021-09-21 15:13:20|1009.4|1009|1009.6|1009.2|1009.6|1009.2|1009.2|1008.8|2778
1632237210000|2021-09-21 15:13:30|1009.8|1009.4|1010|1009.6|1010|1009.6|1009.8|1009.4|0
1632237220000|2021-09-21 15:13:40|1009.8|1009.4|1009.6|1009.2|1010|1009.6|1009.6|1009.2|3430
1632237230000|2021-09-21 15:13:50|1009.4|1009|1009.6|1009.2|1009.6|1009.2|1009.4|1009|1000
1632237240000|2021-09-21 15:14:00|1009.4||1009.6||1009.6||1009.4||0
1632237250000|2021-09-21 15:14:10|1009.4|1009|1009.8|1009.2|1009.8|1009.2|1009.2|1009|1797
1632237260000|2021-09-21 15:14:20|1009.6|1009|1009.2|1008.8|1009.6|1009|1009|1008.8|500
1632237270000|2021-09-21 15:14:30|1009.4|1009|1009.4|1009|1009.4|1009.2|1009.2|1009|2495
1632237280000|2021-09-21 15:14:40|1009.2|1009.2|1009.4|1009|1009.4|1009.2|1009.2|1009|2080
1632237290000|2021-09-21 15:14:50|1009.2|1008.8|1009.4|1009|1009.6|1009.2|1009|1008.8|1758
1632237300000|2021-09-21 15:15:00|1009.6|1009.2|1009.2|1009|1009.6|1009.2|1009.2|1009|1310
1632237310000|2021-09-21 15:15:10|1009.4|1008.8|1009.2|1008.8|1009.4|1008.8|1009|1008.6|2882
1632237320000|2021-09-21 15:15:20||1009||1009||1009||1009|0
1632237330000|2021-09-21 15:15:30|1009|1008.8|1009.2|1009|1009.4|1009|1009|1008.8|837
1632237340000|2021-09-21 15:15:40|1009.4|1008.8|1009.2|1008.8|1009.4|1009|1009|1008.8|3776
1632237350000|2021-09-21 15:15:50|1009||1009||1009||1009||0
1632237360000|2021-09-21 15:16:00|1008.8|1008.6|1008.8|1008.6|1008.8|1008.6|1008.8|1008.4|2587
1632237380000|2021-09-21 15:16:20|1008.6|1008.4|1008.4|1008.2|1008.8|1008.4|1008.4|1008.2|3326
1632237390000|2021-09-21 15:16:30||1008||1008.2||1008.2||1008|779
1632237400000|2021-09-21 15:16:40|1008.6|1008|1008.4|1008|1008.6|1008.2|1008.2|1008|6473
1632237420000|2021-09-21 15:17:00||1008.2||1008||1008.2||1008|0
1632237430000|2021-09-21 15:17:10|1008.2||1008.4||1008.4||1008.2||15
1632237440000|2021-09-21 15:17:20|1008.2|1008.2|1008.6|1008.2|1008.6|1008.4|1008.2|1008|12404
1632237450000|2021-09-21 15:17:30|1008.4|1008.4|1008.6|1008.4|1008.6|1008.4|1008.4|1008.4|1096
1632237460000|2021-09-21 15:17:40|1008.8||1008.8||1008.8||1008.6||3580
1632237470000|2021-09-21 15:17:50|1008.6|1008.2|1008.8|1008.4|1008.8|1008.4|1008.6|1008.2|2225
1632237490000|2021-09-21 15:18:10|1008.6|1008.2|1008.8|1008.6|1008.8|1008.6|1008.6|1008.2|8762
1632237500000|2021-09-21 15:18:20|1009|1008.8|1009|1008.6|1009|1008.8|1008.8|1008.6|3130
1632237510000|2021-09-21 15:18:30|1008.8|1008.4|1008.8|1008.4|1009|1008.6|1008.6|1008.4|1442
1632237520000|2021-09-21 15:18:40|1009.2|1008.6|1008.8|1008.6|1009.2|1009|1008.8|1008.4|38997
1632237530000|2021-09-21 15:18:50|||||||||226
1632237540000|2021-09-21 15:19:00|1008.6|1008.4|1008.6|1008.4|1008.6|1008.4|1008.6|1008.4|2415
1632237550000|2021-09-21 15:19:10|1008.4|1008.2|1008.2|1007.8|1008.6|1008.4|1008|1007.6|15204
1632237560000|2021-09-21 15:19:20|1008|1008|1008|1007.6|1008|1008|1007.8|1007.4|0
1632237570000|2021-09-21 15:19:30|1008.2|1007.8|1008|1007.8|1008.2|1007.8|1008|1007.6|2841
1632237590000|2021-09-21 15:19:50|1008.2|1008|1008.2|1007.8|1008.2|1008|1008.2|1007.8|3455
1632237600000|2021-09-21 15:20:00|1008|1008|1008.2|1008|1008.2|1008|1008|1007.8|4604
1632237610000|2021-09-21 15:20:10|1008|1007.8|1008.2|1007.8|1008.2|1008|1008|1007.8|3244
1632237620000|2021-09-21 15:20:20|1008|1008|1008.2|1007.8|1008.2|1008|1008|1007.8|2026
1632237630000|2021-09-21 15:20:30|1008|1008|1008|1007.8|1008.2|1008|1008|1007.8|785
1632237640000|2021-09-21 15:20:40|1007.8|1007.6|1007.8|1007.4|1008|1007.6|1007.6|1007.4|2022
1632237650000|2021-09-21 15:20:50|1007.6|1007.2|1007.8|1007.4|1007.8|1007.4|1007.2|1007|17146
1632237660000|2021-09-21 15:21:00|1008|1007.6|1008|1007.6|1008|1007.8|1007.8|1007.6|975
1632237670000|2021-09-21 15:21:10||1007.8||1007.8||1007.8||1007.8|180
1632237680000|2021-09-21 15:21:20||1007.6||1007.6||1007.6||1007.6|0
1632237690000|2021-09-21 15:21:30|1008.2|1007.8|1009|1008.6|1009|1008.8|1008.2|1007.8|13121
1632237700000|2021-09-21 15:21:40|1009.2|1008.8|1008.8|1008.4|1009.2|1008.8|1008.6|1008.4|2484
1632237710000|2021-09-21 15:21:50|1008.6||1008.6||1008.6||1008.6||0
1632237720000|2021-09-21 15:22:00|1008.4|1008.2|1008.4|1008.2|1008.6|1008.2|1008|1007.6|3887
1632237730000|2021-09-21 15:22:10|1008.2|1008|1008.2|1007.8|1008.4|1008.2|1008.2|1007.8|2259
1632237740000|2021-09-21 15:22:20|1008|1008|1008.2|1008|1008.4|1008.2|1008|1007.6|9003
1632237750000|2021-09-21 15:22:30|1008.4|1008.4|1008.6|1008.4|1008.6|1008.4|1008.2|1008.4|13560
1632237760000|2021-09-21 15:22:40|1008.8||1008.6||1008.8||1008.6||4992
1632237770000|2021-09-21 15:22:50|1008.8|1008.6|1009|1008.6|1009|1008.6|1008.6|1008.4|2974
1632237790000|2021-09-21 15:23:10|1008.8|1009|1009|1008.8|1009.2|1009|1008.8|1008.6|8627
1632237800000|2021-09-21 15:23:20|1009.2|1008.6|1009|1008.6|1009.2|1008.8|1009|1008.6|2349
1632237810000|2021-09-21 15:23:30|1008.8|1008.8|1009|1008.6|1009|1008.8|1008.8|1008.4|949
1632237820000|2021-09-21 15:23:40|1009.2|1008.8|1009.2|1008.8|1009.4|1009|1009.2|1008.8|200
1632237830000|2021-09-21 15:23:50|1009.4|1009|1009|1008.8|1009.4|1009|1009|1008.8|2789
1632237840000|2021-09-21 15:24:00|1009.2|1008.6|1009|1008.6|1009.2|1008.8|1008.8|1008.4|13146
1632237850000|2021-09-21 15:24:10|1008.8|1008.4|1008.6|1008.2|1009|1008.4|1008.4|1008.2|2352
1632237860000|2021-09-21 15:24:20||1008.4||1008.2||1008.4||1008.2|0
1632237870000|2021-09-21 15:24:30||1008.4||1008.2||1008.4||1008.2|0
1632237880000|2021-09-21 15:24:40|1008.8|1008.4|1008.6|1008.2|1008.8|1008.4|1008.6|1008.2|2407
1632237890000|2021-09-21 15:24:50|1008.4|1008.4|1008.4|1008.2|1008.4|1008.4|1008.4|1008.2|0
1632237900000|2021-09-21 15:25:00|1008.6|1008.4|1008.8|1008.6|1008.8|1008.6|1008.4|1008.2|10025
1632237910000|2021-09-21 15:25:10|1009|1008.4|1008.8|1008.4|1009|1008.8|1008.6|1008.4|7210
1632237920000|2021-09-21 15:25:20||1008.6||1008.6||1008.6||1008.6|0
1632237930000|2021-09-21 15:25:30|1009|1008.8|1009|1008.8|1009|1008.8|1009|1008.8|2059
1632237940000|2021-09-21 15:25:40|1009.2|1009|1009.2|1009|1009.4|1009.2|1009.2|1009|6177
1632237950000|2021-09-21 15:25:50|1009.4|1009.2|1009.6|1009.2|1009.6|1009.4|1009.2|1009.2|2408
1632237960000|2021-09-21 15:26:00|1009.4|1009|1009.4|1009|1009.8|1009.6|1009.4|1009|10545
1632237970000|2021-09-21 15:26:10|1009.2|1008.8|1009|1008.8|1009.4|1009|1009|1008.8|2187
1632237990000|2021-09-21 15:26:30|1009.2|1009|1009.2|1009|1009.2|1009|1009.2|1008.8|5012
1632238000000|2021-09-21 15:26:40|1009.4||1009.4||1009.4||1009.4||1
1632238010000|2021-09-21 15:26:50|1009.2||1009.4||1009.4||1009.2||1000
1632238020000|2021-09-21 15:27:00|1009.6|1009.2|1009.2|1009|1009.6|1009.2|1009.2|1009|1089
1632238030000|2021-09-21 15:27:10|1009.4|1009.2|1009.4|1009.2|1009.6|1009.2|1009.4|1009|551
1632238040000|2021-09-21 15:27:20|1009.6|1009.4|1009.6|1009.4|1009.6|1009.4|1009.6|1009.2|4097
1632238050000|2021-09-21 15:27:30|1009.8||1009.6||1009.8||1009.6||1407
1632238070000|2021-09-21 15:27:50|1009.4|1009.2|1009.2|1008.8|1009.4|1009.2|1009.2|1008.8|1416
1632238080000|2021-09-21 15:28:00|1009.4|1009|1009.8|1009.4|1009.8|1009.4|1009.4|1009|6495
1632238090000|2021-09-21 15:28:10|1009.6|1009.2|1009.4|1008.8|1009.8|1009.2|1009.2|1008.8|626
1632238100000|2021-09-21 15:28:20|1009.2|1008.6|1009|1008.6|1009.2|1009|1009|1008.6|6219
1632238110000|2021-09-21 15:28:30|1009.2|1008.8|1009.2|1009|1009.4|1009|1009|1008.8|3903
1632238120000|2021-09-21 15:28:40|1009|1008.8|1009.2|1008.8|1009.2|1008.8|1009|1008.6|1030
1632238130000|2021-09-21 15:28:50|1009|1009|1009.2|1008.8|1009.2|1009|1009|1008.8|66
1632238140000|2021-09-21 15:29:00|1009.4|1009|1009.2|1009|1009.6|1009|1009.2|1009|359
1632238150000|2021-09-21 15:29:10|1009|1008.8|1009|1008.6|1009.2|1008.8|1009|1008.6|1369
1632238160000|2021-09-21 15:29:20|1009.2|1008.8|1009|1008.6|1009.2|1008.8|1008.6|1008.2|24260
1632238170000|2021-09-21 15:29:30|1009.2|1008.8|1009|1008.6|1009.4|1009|1009|1008.6|23447
1632238180000|2021-09-21 15:29:40|1008.8|1008.4|1008.4|1008|1008.8|1008.4|1008.2|1007.8|4279
1632238190000|2021-09-21 15:29:50|1008.6|1008.2|1009.6|1009.2|1009.8|1009.4|1008.6|1008.2|16968
1632294160000|2021-09-22 07:02:40|1027.8|1026|1030.2|1029.2|1030.4|1030|1027.8|1026|0
1632294170000|2021-09-22 07:02:50|1030.4|1028.8|1031.2|1030|1031.4|1030.4|1029.4|1028.6|0
1632294180000|2021-09-22 07:03:00|1031.4|1030.2|1031.2|1030|1031.4|1030.6|1030.6|1030|0
1632294190000|2021-09-22 07:03:10|1030|1029.8|1031|1029.8|1031.4|1030.6|1030|1029.8|0
1632294200000|2021-09-22 07:03:20|1030.8|1029.6|1030.6|1030|1030.8|1030.2|1029.4|1028.6|0
1632294210000|2021-09-22 07:03:30|1030.4|1029.8|1031.4|1030.4|1031.4|1030.4|1030.4|1029.4|0
1632294220000|2021-09-22 07:03:40|1031.2|1030.2|1031.2|1030.4|1031.4|1031|1030.8|1030|0
1632294230000|2021-09-22 07:03:50|1031|1030.2|1030.6|1029.6|1031.2|1030.4|1030.6|1029.4|0
1632294240000|2021-09-22 07:04:00|1030.8|1029.8|1030.6|1030|1031.4|1030.6|1030.4|1029.6|0
1632294250000|2021-09-22 07:04:10|1030.4|1029.8|1030.4|1029.4|1030.8|1029.8|1029.6|1029|0
1632294260000|2021-09-22 07:04:20|1030|1029.2|1031|1030|1031|1030|1029.8|1029|0
1632294270000|2021-09-22 07:04:30|1030.8|1029.8|1030.8|1029.8|1030.8|1030|1030.8|1029.8|0
1632294280000|2021-09-22 07:04:40|1030.6|1029.6|1031|1029.8|1031|1029.8|1030|1029.4|0
1632294290000|2021-09-22 07:04:50|1030.8|1029.6|1030|1029.2|1030.8|1029.6|1029.8|1029|0
1632294300000|2021-09-22 07:05:00|1030.2|1029.4|1031.4|1030.8|1031.4|1030.8|1030.2|1029.4|0
1632294310000|2021-09-22 07:05:10|1031.2|1030.6|1031.2|1030.6|1031.6|1031.4|1031.2|1030.6|0
1632294320000|2021-09-22 07:05:20|1031|1030.8|1030.2|1029.8|1031|1030.8|1030.2|1029.8|0
1632294330000|2021-09-22 07:05:30|1030|1029.6|1029.4|1028.8|1030.2|1029.8|1029.4|1028.6|0
1632294340000|2021-09-22 07:05:40|1029.2|1028.4|1029.6|1029.2|1029.6|1029.2|1028.8|1028|0
1632294350000|2021-09-22 07:05:50|1029.4|1029|1029.4|1028.8|1029.6|1029.2|1029.4|1028.6|0
1632294360000|2021-09-22 07:06:00|1029.6|1029|1030|1029.2|1030.4|1030|1029.6|1029|0
1632294370000|2021-09-22 07:06:10|1029.8|1029|1029.6|1029|1029.8|1029|1029.6|1028.8|0
1632294380000|2021-09-22 07:06:20|1029.4|1028.8|1029.2|1028.4|1029.4|1028.8|1029.2|1028.4|0
1632294390000|2021-09-22 07:06:30|1029|1028.6|1029.2|1028.4|1029.2|1028.6|1028.8|1028.4|0
1632294400000|2021-09-22 07:06:40|1029|1028.6|1029|1028.4|1029|1028.6|1029|1028.4|0
1632294410000|2021-09-22 07:06:50|1028.8|1028.2|1030.8|1030.4|1030.8|1030.4|1028.6|1028|0
1632294420000|2021-09-22 07:07:00|1030.6|1030.2|1029.6|1029.2|1030.6|1030.2|1029.6|1029|0
1632294430000|2021-09-22 07:07:10|1030|1029.4|1029.8|1029.2|1030|1029.6|1029.6|1029.2|0
1632294440000|2021-09-22 07:07:20|1029.6|1029|1029|1028.4|1029.6|1029|1029|1028.2|0
1632294450000|2021-09-22 07:07:30|1029.2|1028.2|1030|1029.6|1030.2|1030|1029|1028.2|0
1632294460000|2021-09-22 07:07:40|1029.8|1029.4|1030|1029.4|1030|1029.6|1029.6|1028.8|0
1632294470000|2021-09-22 07:07:50|1029.8|1029.2|1030.2|1029.6|1030.8|1030.4|1029.8|1029.2|0
1632294480000|2021-09-22 07:08:00|1030.4|1029.8|1031|1030.4|1031|1030.4|1030.2|1029.6|0
1632294490000|2021-09-22 07:08:10|1031.2|1030.6|1032|1031.6|1032|1031.6|1031.2|1030.4|0
1632294500000|2021-09-22 07:08:20|1031.8|1031.4|1033.2|1032.6|1033.8|1033.2|1031.6|1031|0
1632294510000|2021-09-22 07:08:30|1033.6|1032.8|1033.4|1032.6|1033.6|1033|1033.2|1032.4|0
1632294520000|2021-09-22 07:08:40|1033.2|1032.8|1032.8|1032.4|1033.4|1033|1032.8|1032.4|0
1632294530000|2021-09-22 07:08:50|1033.2|1032.6|1033.8|1033|1034|1033.2|1033.2|1032.6|0
1632294540000|2021-09-22 07:09:00|1034|1033.2|1033.8|1033.2|1034|1033.4|1033.8|1033.2|0
1632294550000|2021-09-22 07:09:10|1034|1033.4|1034|1033.6|1034|1033.6|1034|1033.4|0
1632294560000|2021-09-22 07:09:20|1033.8|1033.4|1033|1032.6|1033.8|1033.4|1033|1032.6|0
1632294570000|2021-09-22 07:09:30|1032.8|1032.4|1033|1032.4|1033.2|1033|1032.6|1032.4|0
1632294580000|2021-09-22 07:09:40|1033.2|1032.6|1033.6|1033.2|1033.6|1033.2|1033.2|1032.6|0
1632294590000|2021-09-22 07:09:50|1033.8|1033.4|1033.6|1033|1034|1033.6|1033.6|1033|0
1632294600000|2021-09-22 07:10:00|1033.8|1033.2|1034.2|1033.8|1034.4|1034|1033.8|1033.2|0
1632294610000|2021-09-22 07:10:10|1034|1033.6|1034.2|1033.6|1034.4|1033.8|1033.6|1033.4|0
1632294620000|2021-09-22 07:10:20|1034.4|1033.8|1034.4|1034|1034.8|1034.2|1034|1033.6|0
1632294630000|2021-09-22 07:10:30|1034.2|1034.2|1034.8|1034.4|1035|1034.6|1034|1033.8|0
1632294640000|2021-09-22 07:10:40|1035|1034.2|1035|1034.6|1035.2|1034.8|1034.4|1034.2|0
1632294650000|2021-09-22 07:10:50|1035.2|1034.8|1033.6|1033.2|1035.6|1035|1033.6|1033.2|0
1632294660000|2021-09-22 07:11:00|1033.4|1033|1033.4|1033|1033.8|1033.4|1033.4|1032.8|0
1632294670000|2021-09-22 07:11:10|1033.2|1032.8|1033.2|1032.4|1033.4|1033|1032.6|1032.2|0
1632294680000|2021-09-22 07:11:20|1033|1032.6|1033.4|1032.8|1033.4|1032.8|1032.8|1032.6|0
1632294690000|2021-09-22 07:11:30|1033.8|1033|1034.8|1034.4|1034.8|1034.4|1033.4|1033|0
1632294700000|2021-09-22 07:11:40|1034.6|1034.2|1035|1034.4|1035|1034.4|1034.6|1034.2|0
1632294710000|2021-09-22 07:11:50|1034.8|1034.2|1034.2|1033.8|1034.8|1034.2|1034|1033.4|0
1632294720000|2021-09-22 07:12:00|1034.4|1034|1034.8|1034.2|1034.8|1034.4|1034.2|1033.8|0
1632294730000|2021-09-22 07:12:10|1034.4|1034|1034.8|1034.2|1034.8|1034.4|1034.2|1033.8|0
1632294740000|2021-09-22 07:12:20|1034.6|1034.4|1034.4|1033.8|1034.6|1034.4|1034|1033.8|0
1632294760000|2021-09-22 07:12:40|1034.6|1034|1033.8|1033.6|1034.8|1034|1033.8|1033.6|0
1632294770000|2021-09-22 07:12:50|1034||1034||1034||1034||0
1632294780000|2021-09-22 07:13:00|1033.6|1033.4|1034|1033.6|1034|1033.6|1033.6|1033.4|0
1632294790000|2021-09-22 07:13:10|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|0
1632294800000|2021-09-22 07:13:20|1033.4|1033|1033.2|1032.8|1033.4|1033|1033.2|1032.8|0
1632294810000|2021-09-22 07:13:30|1033|1032.6|1033.2|1032.8|1033.4|1032.8|1033|1032.6|0
1632294820000|2021-09-22 07:13:40|1033||1033||1033.2||1033||0
1632294830000|2021-09-22 07:13:50|1032.8|1032.6|1033.2|1032.8|1033.2|1032.8|1032.8|1032.4|0
1632294840000|2021-09-22 07:14:00|1033.4|1033|1033.8|1033.2|1034|1033.6|1033.4|1033|0
1632294850000|2021-09-22 07:14:10|1033.6|1033.4|1034.6|1034.2|1034.6|1034.4|1033.6|1033.2|0
1632294860000|2021-09-22 07:14:20|1034.8|1034.4|1034.4|1034|1035|1034.6|1034.2|1034|0
1632294870000|2021-09-22 07:14:30|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|0
1632294890000|2021-09-22 07:14:50|1033.8|1033.4|1033.2|1032.8|1033.8|1033.4|1033.2|1032.8|0
1632294900000|2021-09-22 07:15:00|1033|1032.6|1033|1032.6|1033.4|1033|1032.8|1032.4|0
1632294910000|2021-09-22 07:15:10|1033.2|1032.8|1033.8|1033.4|1034|1033.6|1033.2|1032.8|0
1632294920000|2021-09-22 07:15:20|1034|1033.2|1032.6|1032.2|1034|1033.2|1032.6|1032.2|0
1632294930000|2021-09-22 07:15:30|1032.8|1032.4|1033|1032.6|1033.2|1032.6|1032.8|1032.4|0
1632294940000|2021-09-22 07:15:40|1033.2|1032.8|1033.2|1032.8|1033.4|1032.8|1033|1032.6|0
1632294950000|2021-09-22 07:15:50|1033|1033|1033.4|1033|1033.4|1033|1033|1033|0
1632294960000|2021-09-22 07:16:00|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033|1032.8|0
1632294970000|2021-09-22 07:16:10|1033.6|1032.8|1034.4|1033.8|1034.4|1033.8|1033.4|1032.8|0
1632294980000|2021-09-22 07:16:20|1034.2|1033.4|1033.4|1033|1034.4|1033.6|1033.4|1033|0
1632294990000|2021-09-22 07:16:30|1033.2|1033.2|1033.2|1032.8|1033.6|1033.2|1033|1032.6|0
1632295000000|2021-09-22 07:16:40|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.4|1032.2|0
1632295010000|2021-09-22 07:16:50|1032.6|1032.2|1032.6|1032.2|1032.8|1032.4|1032.4|1032.2|0
1632295020000|2021-09-22 07:17:00|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|0
1632295030000|2021-09-22 07:17:10|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|0
1632295040000|2021-09-22 07:17:20|1032.8|1032.4|1033|1032.4|1033|1032.4|1032.8|1032.4|0
1632295050000|2021-09-22 07:17:30|1033.2|1032.6|1033.4|1032.8|1033.4|1033|1033|1032.6|0
1632295060000|2021-09-22 07:17:40|1033.2|1032.6|1032.6|1032.2|1033.2|1032.6|1032.6|1032.2|0
1632295070000|2021-09-22 07:17:50|1032.8|1032.4|1033.4|1032.8|1033.4|1032.8|1032.8|1032.4|0
1632295080000|2021-09-22 07:18:00|1033.6|1033|1033.4|1032.8|1033.8|1033.2|1033.2|1032.8|0
1632295090000|2021-09-22 07:18:10|1033.6|1033|1033.6|1033.2|1033.6|1033.2|1033.2|1033|0
1632295100000|2021-09-22 07:18:20|1033.4|1033|1033.4|1033|1033.6|1033.2|1033.4|1032.8|0
1632295110000|2021-09-22 07:18:30|1033.2|1032.8|1033|1032.6|1033.2|1033|1032.8|1032.4|0
1632295120000|2021-09-22 07:18:40|1033.2|1032.8|1033|1032.8|1033.4|1032.8|1033|1032.6|0
1632295130000|2021-09-22 07:18:50|1033.2|1032.6|1033.8|1033.2|1033.8|1033.4|1033|1032.6|0
1632295140000|2021-09-22 07:19:00|1033.6|1033.4|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|0
1632295150000|2021-09-22 07:19:10|1033.4|1033|1033.6|1033.2|1033.8|1033.2|1033.2|1032.8|0
1632295160000|2021-09-22 07:19:20|1033.8|1033.4|1033.6|1033.2|1034|1033.6|1033.6|1033.2|0
1632295170000|2021-09-22 07:19:30|1033.4|1033|1033.4|1033|1033.6|1033.2|1033.2|1032.8|0
1632295180000|2021-09-22 07:19:40|1033.6|1033.2|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|0
1632295190000|2021-09-22 07:19:50|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|0
1632295200000|2021-09-22 07:20:00|1034|1033.6|1034.4|1034|1034.6|1034|1034|1033.6|0
1632295210000|2021-09-22 07:20:10|1034.2|1033.8|1034.2|1033.6|1034.4|1034|1034|1033.6|0
1632295220000|2021-09-22 07:20:20|1034.4|1033.8|1034.4|1034|1034.6|1034|1034.2|1033.8|0
1632295230000|2021-09-22 07:20:30|1034.6|1033.8|1033.6|1033.2|1034.6|1033.8|1033.4|1033|0
1632295240000|2021-09-22 07:20:40|1033.4|1033|1033.2|1032.8|1033.4|1033|1033.2|1032.8|0
1632295250000|2021-09-22 07:20:50|1033.4|1033|1033|1032.4|1033.4|1033|1032.8|1032.4|0
1632295260000|2021-09-22 07:21:00|1032.8|1032.6|1033.2|1032.8|1033.2|1032.8|1032.8|1032.4|0
1632295270000|2021-09-22 07:21:10|1033.4|1033|1033.6|1033|1033.8|1033.4|1033.4|1033|0
1632295280000|2021-09-22 07:21:20|1033.8|1033.2|1034|1033.6|1034.2|1034|1033.8|1033.2|0
1632295290000|2021-09-22 07:21:30|1033.8|1033.4|1033.6|1033.2|1034|1033.6|1033.2|1033|0
1632295300000|2021-09-22 07:21:40||1033||1033.2||1033.2||1033|0
1632295310000|2021-09-22 07:21:50|1033.8|1033.4|1033.8|1033.2|1033.8|1033.4|1033.6|1033.2|0
1632295320000|2021-09-22 07:22:00|1033.6|1033.4|1034.2|1033.6|1034.2|1033.6|1033.6|1033|0
1632295340000|2021-09-22 07:22:20|1034|1033.4|1034|1033.4|1034.2|1033.8|1033.6|1033.2|0
1632295350000|2021-09-22 07:22:30|1033.8|1033.2|1033.6|1033.2|1034|1033.4|1033.4|1033.2|0
1632295360000|2021-09-22 07:22:40|1033.4|1033.4|1033.8|1033.4|1033.8|1033.4|1033.4|1033.4|0
1632295370000|2021-09-22 07:22:50|1033.6|1033.2|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|0
1632295380000|2021-09-22 07:23:00|1033.8|1033.4|1034|1033.4|1034|1033.6|1033.6|1033|0
1632295390000|2021-09-22 07:23:10|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.6|1033.4|0
1632295400000|2021-09-22 07:23:20|1033.6||1033.8||1034||1033.6||0
1632295410000|2021-09-22 07:23:30|1034|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.4|0
1632295420000|2021-09-22 07:23:40|1033.8||1034||1034||1033.8||0
1632295430000|2021-09-22 07:23:50|1033.8|1033.4|1033.2|1032.8|1034|1033.4|1033|1032.6|0
1632295440000|2021-09-22 07:24:00|1033|1032.6|1033.2|1032.8|1033.2|1033|1033|1032.6|0
1632295450000|2021-09-22 07:24:10|1033|1032.6|1033.2|1032.6|1033.2|1032.8|1033|1032.4|0
1632295460000|2021-09-22 07:24:20|1033.4|1032.8|1033.2|1032.8|1033.4|1033|1033.2|1032.8|0
1632295470000|2021-09-22 07:24:30|1033.4|1033|1033.4|1033.2|1033.4|1033.2|1033.4|1032.8|0
1632295480000|2021-09-22 07:24:40|1033.6|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|0
1632295490000|2021-09-22 07:24:50|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.2|1033|0
1632295500000|2021-09-22 07:25:00|1033.8|1033|1033.6|1033.2|1033.8|1033.2|1033.4|1033|0
1632295510000|2021-09-22 07:25:10|1033.8|1033.4|1034.2|1034|1034.6|1034.2|1033.8|1033.4|0
1632295520000|2021-09-22 07:25:20|1034|1033.8|1034.4|1034|1034.8|1034.6|1033.6|1033.4|0
1632295530000|2021-09-22 07:25:30|1034.2|1034.2|1032.4|1032|1034.6|1034.2|1032|1031.8|0
1632295540000|2021-09-22 07:25:40|1032.6|1032.2|1030.6|1030.2|1032.6|1032.4|1030.6|1030|0
1632295550000|2021-09-22 07:25:50|1030.4|1030|1029.8|1029.4|1030.8|1030.4|1029.4|1029|0
1632295560000|2021-09-22 07:26:00|1030|1029.6|1031|1030.4|1031|1030.6|1030|1029.6|0
1632295570000|2021-09-22 07:26:10|1031.2|1030.6|1031.8|1031.2|1032.4|1032|1031|1030.6|0
1632295580000|2021-09-22 07:26:20|1031.6|1031|1031.2|1030.8|1031.6|1031.2|1031|1030.4|0
1632295590000|2021-09-22 07:26:30|1031|1030.6|1031.2|1030.8|1031.8|1031.2|1031|1030.6|0
1632295600000|2021-09-22 07:26:40|1031|1030.6|1031|1030.4|1031.4|1030.8|1030.8|1030.4|0
1632295610000|2021-09-22 07:26:50|1030.8|1030.2|1030.6|1030.2|1031|1030.2|1030.2|1029.6|0
1632295620000|2021-09-22 07:27:00|1030.4|1030|1030.6|1030.2|1031.2|1030.6|1030.2|1029.8|0
1632295630000|2021-09-22 07:27:10|1030.4|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|0
1632295640000|2021-09-22 07:27:20|1030.2|1029.8|1030|1029.4|1030.2|1029.8|1029.8|1029.2|0
1632295650000|2021-09-22 07:27:30|1030.2|1029.6|1029.8|1029.6|1030.2|1029.8|1029.8|1029.4|0
1632295660000|2021-09-22 07:27:40|1029.6|1029.4|1029.2|1029|1029.8|1029.4|1028.6|1028.2|0
1632295670000|2021-09-22 07:27:50|1029.4|1028.8|1029.4|1029.2|1029.4|1029.2|1029|1028.6|0
1632295680000|2021-09-22 07:28:00|1029.6|1029|1030.4|1029.8|1030.4|1029.8|1029.6|1029|0
1632295690000|2021-09-22 07:28:10|1030.6|1030|1030.8|1030.4|1031.2|1030.8|1030.6|1029.8|0
1632295700000|2021-09-22 07:28:20|1031|1030.6|1031.2|1030.6|1031.4|1031.2|1031|1030.6|0
1632295710000|2021-09-22 07:28:30|1031|1030.8|1031.8|1031.2|1031.8|1031.4|1031|1030.6|0
1632295720000|2021-09-22 07:28:40|1031.6|1031.4|1031.4|1031|1031.8|1031.4|1031|1030.8|0
1632295730000|2021-09-22 07:28:50|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|0
1632295740000|2021-09-22 07:29:00|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031|0
1632295750000|2021-09-22 07:29:10|1032|1031.6|1032.4|1031.8|1032.6|1032|1032|1031.6|0
1632295760000|2021-09-22 07:29:20|1032.2|1031.6|1031.8|1031.4|1032.2|1031.6|1031.8|1031.4|0
1632295770000|2021-09-22 07:29:30|1031.6|1031.2|1032|1031.4|1032|1031.4|1031.4|1031|0
1632295790000|2021-09-22 07:29:50|1031.8||1031.8||1031.8||1031.8||0
1632295800000|2021-09-22 07:30:00|1031.6|1031.2|1032.2|1031.8|1032.2|1031.8|1031.4|1031.2|0
1632295810000|2021-09-22 07:30:10|1032.4|1032|1032.4|1031.8|1032.4|1032|1032.2|1031.8|0
1632295820000|2021-09-22 07:30:20|1032.6|1032|1032.8|1032.4|1032.8|1032.4|1032.6|1032|0
1632295830000|2021-09-22 07:30:30|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|0
1632295840000|2021-09-22 07:30:40|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|0
1632295850000|2021-09-22 07:30:50|1032.6|1032.2|1032.6|1032|1032.6|1032.2|1032|1031.6|0
1632295860000|2021-09-22 07:31:00|1032.4|1032.2|1032.4|1031.8|1032.6|1032.2|1032|1031.6|0
1632295870000|2021-09-22 07:31:10|1032.2|1031.6|1032|1031.6|1032.2|1031.8|1032|1031.6|0
1632295880000|2021-09-22 07:31:20|1032.2|1031.8|1031.2|1030.8|1032.4|1031.8|1031.2|1030.6|0
1632295890000|2021-09-22 07:31:30|1031.4|1031|1031.2|1030.8|1031.4|1031|1031.2|1030.8|0
1632295900000|2021-09-22 07:31:40|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|0
1632295910000|2021-09-22 07:31:50|1031|1030.6|1030.6|1030.2|1031.2|1030.8|1030.4|1030.2|0
1632295920000|2021-09-22 07:32:00|1030.8|1030.4|1031.6|1031.2|1032|1031.6|1030.8|1030.4|0
1632295930000|2021-09-22 07:32:10|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1030.8|0
1632295940000|2021-09-22 07:32:20|1031.8|1031.4|1031.6|1031|1032.2|1031.8|1031.6|1031|0
1632295950000|2021-09-22 07:32:30|1031.4|1030.8|1032|1031.6|1032.4|1031.8|1031.2|1030.8|0
1632295960000|2021-09-22 07:32:40|1032.2|1031.8|1032|1031.8|1032.4|1032|1032|1031.8|0
1632295970000|2021-09-22 07:32:50|1032.2|1031.6|1032.4|1032|1032.4|1032|1031.8|1031.6|0
1632295980000|2021-09-22 07:33:00|1032.2|1031.8|1032.4|1032|1032.4|1032|1032|1031.8|0
1632295990000|2021-09-22 07:33:10|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|0
1632296000000|2021-09-22 07:33:20|1032.2|1031.8|1032.8|1032.2|1032.8|1032.2|1032|1031.6|0
1632296010000|2021-09-22 07:33:30|1033|1032|1032.2|1031.8|1033|1032|1032.2|1031.8|0
1632296020000|2021-09-22 07:33:40|1032|1031.6|1032.2|1031.8|1032.4|1031.8|1032|1031.6|0
1632296030000|2021-09-22 07:33:50|1032|1031.6|1032|1031.8|1032.4|1032|1031.6|1031.4|0
1632296040000|2021-09-22 07:34:00|1032.2||1032.2||1032.2||1032.2||0
1632296060000|2021-09-22 07:34:20|1032|1032|1032.2|1031.8|1032.2|1032|1032|1031.8|0
1632296070000|2021-09-22 07:34:30|1032|1032|1032.2|1031.8|1032.2|1032|1032|1031.8|0
1632296080000|2021-09-22 07:34:40|1032|1031.6|1031.8|1031.4|1032|1031.8|1031.6|1031.4|0
1632296100000|2021-09-22 07:35:00|1031.6|1031.2|1031.6|1031.4|1031.6|1031.4|1031.6|1031|0
1632296110000|2021-09-22 07:35:10|1031.8|1031.6|1032|1031.6|1032|1031.8|1031.8|1031.4|0
1632296120000|2021-09-22 07:35:20|1032.2|1031.8|1032.4|1032|1032.6|1032|1032|1031.8|0
1632296130000|2021-09-22 07:35:30|1032.2|1031.8|1031.8|1031.4|1032.2|1032|1031.8|1031.4|0
1632296140000|2021-09-22 07:35:40|1032|1031.6|1032.2|1031.6|1032.2|1031.6|1031.8|1031.4|0
1632296150000|2021-09-22 07:35:50|1032|1031.4|1031.4|1031|1032|1031.4|1031.2|1031|0
1632296160000|2021-09-22 07:36:00|1031.2|1031.2|1031.4|1031|1031.6|1031.2|1031.2|1031|0
1632296170000|2021-09-22 07:36:10|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|0
1632296180000|2021-09-22 07:36:20|1031.2|1030.8|1030.8|1030.4|1031.2|1030.8|1030.8|1030.4|0
1632296190000|2021-09-22 07:36:30|1030.6|1030.2|1031.2|1030.8|1031.2|1030.8|1030.6|1030.2|0
1632296200000|2021-09-22 07:36:40|1031|1030.6|1031|1030.8|1031.2|1030.8|1031|1030.6|0
1632296210000|2021-09-22 07:36:50|1030.8|1030.6|1029.8|1029.4|1030.8|1030.6|1029.6|1029.2|0
1632296220000|2021-09-22 07:37:00|1030|1029.6|1030.6|1030.4|1030.8|1030.4|1030|1029.6|0
1632296230000|2021-09-22 07:37:10|1030.8||1030.8||1030.8||1030.8||0
1632296240000|2021-09-22 07:37:20|1030.6|1030.2|1030.2|1029.8|1030.6|1030.2|1030|1029.6|0
1632296250000|2021-09-22 07:37:30|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1030|1029.6|0
1632296260000|2021-09-22 07:37:40||1029.6||1029.8||1029.8||1029.6|0
1632296270000|2021-09-22 07:37:50|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|0
1632296280000|2021-09-22 07:38:00|1030.6|1030.2|1030.2|1029.8|1030.8|1030.4|1030|1029.6|0
1632296290000|2021-09-22 07:38:10|1030|1029.6|1029.6|1029.2|1030.2|1029.8|1029.6|1029|0
1632296300000|2021-09-22 07:38:20|1029.4|1029|1029.8|1029.4|1029.8|1029.4|1029.4|1029|0
1632296320000|2021-09-22 07:38:40|1030|1029.6|1030|1029.4|1030.2|1029.8|1030|1029.4|0
1632296330000|2021-09-22 07:38:50|1029.8|1029.2|1029.6|1029.2|1029.8|1029.2|1029.4|1028.8|0
1632296340000|2021-09-22 07:39:00|1029.4|1029|1029.2|1028.8|1029.6|1029.2|1029.2|1028.6|0
1632296350000|2021-09-22 07:39:10|1029|1028.6|1028.8|1028.4|1029.2|1028.6|1028.6|1028.4|0
1632296360000|2021-09-22 07:39:20|1028.6|1028.2|1028.8|1028.2|1029|1028.6|1028.4|1028|0
1632296370000|2021-09-22 07:39:30|1029|1028.4|1029|1028.6|1029|1028.6|1029|1028.4|0
1632296380000|2021-09-22 07:39:40|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.6|0
1632296400000|2021-09-22 07:40:00|1029.4|1029|1029.6|1029.2|1029.8|1029.2|1029.4|1029|0
1632296410000|2021-09-22 07:40:10|1029.8|1029|1029.6|1029.2|1029.8|1029.2|1029.6|1029|0
1632296420000|2021-09-22 07:40:20|1029.8|1029|1029.8|1029.2|1029.8|1029.2|1029.8|1029|0
1632296430000|2021-09-22 07:40:30|1030|1029.4|1029.6|1029.2|1030|1029.4|1029.6|1029|0
1632296440000|2021-09-22 07:40:40|1029.4|1029|1029.6|1029|1029.6|1029|1029.2|1029|0
1632296450000|2021-09-22 07:40:50|1029.4|1029.2|1029.4|1029|1029.4|1029.2|1029.4|1029|0
1632296460000|2021-09-22 07:41:00|1029.2|1029.2|1029.6|1029|1029.6|1029.2|1029.2|1029|0
1632296470000|2021-09-22 07:41:10|1029.4|1029.2|1029.2|1029|1029.4|1029.2|1029.2|1029|0
1632296480000|2021-09-22 07:41:20|1029.4||1029.4||1029.4||1029.4||0
1632296490000|2021-09-22 07:41:30|1029.2|1029.2|1029.6|1029.2|1029.8|1029.4|1029.2|1029.2|0
1632296500000|2021-09-22 07:41:40|1029.8|1029|1029.6|1029.2|1029.8|1029.4|1029.6|1029|0
1632296510000|2021-09-22 07:41:50|1029.8|1029.4|1029.8|1029.4|1030|1029.6|1029.8|1029.4|0
1632296520000|2021-09-22 07:42:00|1029.6|1028.8|1029|1028.6|1029.6|1029|1028.8|1028.4|0
1632296530000|2021-09-22 07:42:10|1029.2|1028.8|1029.2|1028.8|1029.4|1029|1029.2|1028.8|0
1632296540000|2021-09-22 07:42:20|1029.4|1029|1029.4|1028.8|1029.8|1029.4|1029.2|1028.8|0
1632296550000|2021-09-22 07:42:30|1029.2|1029|1029.6|1029|1029.6|1029.2|1029.2|1028.8|0
1632296560000|2021-09-22 07:42:40|1029.8|1029.2|1029.6|1029.2|1029.8|1029.6|1029.6|1029.2|0
1632296570000|2021-09-22 07:42:50|1029.4|1029|1029.2|1028.8|1029.4|1029.2|1028.8|1028.6|0
1632296580000|2021-09-22 07:43:00|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|0
1632296590000|2021-09-22 07:43:10|1029|1028.6|1029|1028.6|1029.2|1028.6|1029|1028.6|0
1632296600000|2021-09-22 07:43:20|1028.8|1028.4|1028.8|1028.4|1029.2|1028.6|1028.8|1028.4|0
1632296610000|2021-09-22 07:43:30|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.4|0
1632296620000|2021-09-22 07:43:40|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|0
1632296630000|2021-09-22 07:43:50|1028.8|1028.4|1028.4|1028|1029|1028.6|1028.2|1028|0
1632296640000|2021-09-22 07:44:00|1028.6|1028.2|1027.8|1027.4|1028.6|1028.2|1027.8|1027.4|0
1632296650000|2021-09-22 07:44:10|1028|1027.6|1027.8|1027.4|1028|1027.6|1027.6|1027.2|0
1632296660000|2021-09-22 07:44:20|1027.6|1027.2|1027.6|1027.2|1027.8|1027.2|1027.4|1027|0
1632296670000|2021-09-22 07:44:30|1027.8|1027.4|1027.8|1027.2|1027.8|1027.4|1027.6|1027.2|0
1632296680000|2021-09-22 07:44:40|1027.6|1027.4|1027.8|1027.2|1027.8|1027.4|1027.4|1027.2|0
1632296690000|2021-09-22 07:44:50|1027.6|1027.4|1027.8|1027.2|1027.8|1027.4|1027.6|1027.2|0
1632296700000|2021-09-22 07:45:00|1027.6|1027|1027.4|1027|1027.8|1027|1027.4|1027|0
1632296710000|2021-09-22 07:45:10|1027.2|1027.2|1028.4|1028|1028.4|1028|1027.2|1027.2|0
1632296720000|2021-09-22 07:45:20|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|0
1632296730000|2021-09-22 07:45:30|1029|1028.6|1028.6|1028.2|1029|1028.6|1028.6|1028.2|0
1632296740000|2021-09-22 07:45:40|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|0
1632296750000|2021-09-22 07:45:50|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028|1027.6|0
1632296760000|2021-09-22 07:46:00|1028.4|1028|1028.4|1027.8|1028.6|1028.2|1028.2|1027.8|0
1632296770000|2021-09-22 07:46:10|1028.2|1028|1028|1027.6|1028.2|1028|1028|1027.4|0
1632296780000|2021-09-22 07:46:20|1027.8|1027.4|1027.2|1026.8|1027.8|1027.4|1027|1026.6|0
1632296790000|2021-09-22 07:46:30|1027|1026.6|1026.8|1026.4|1027.2|1026.8|1026.8|1026.4|0
1632296800000|2021-09-22 07:46:40|1026.6|1026.2|1026.6|1026.2|1026.8|1026.4|1026.4|1026|0
1632296810000|2021-09-22 07:46:50|1026.8|1026|1026.4|1026|1027|1026|1026.4|1026|0
1632296820000|2021-09-22 07:47:00|1026.2|1026.2|1026.8|1026.4|1027|1026.6|1026.2|1026.2|0
1632296830000|2021-09-22 07:47:10|1027|1026.6|1027|1026.6|1027.2|1026.6|1026.8|1026.4|0
1632296840000|2021-09-22 07:47:20|1026.8|1026.4|1026.8|1026.4|1027|1026.6|1026.6|1026.4|0
1632296850000|2021-09-22 07:47:30|1026.6|1026.2|1026.4|1026|1026.8|1026.2|1026.2|1026|0
1632296860000|2021-09-22 07:47:40|1026.2||1026.4||1026.4||1026.2||0
1632296870000|2021-09-22 07:47:50|1026.6|1026.2|1026.2|1025.6|1026.6|1026.2|1026|1025.6|0
1632296880000|2021-09-22 07:48:00|1026|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.8|0
1632296890000|2021-09-22 07:48:10|1026.4|1025.6|1026.2|1025.6|1026.4|1025.6|1026.2|1025.6|0
1632296900000|2021-09-22 07:48:20|1026|1025.4|1025.8|1025.4|1026.2|1025.6|1025.6|1025.4|0
1632296910000|2021-09-22 07:48:30|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.4|1025|0
1632296920000|2021-09-22 07:48:40|1025.6|1025.2|1025.8|1025.4|1026|1025.6|1025.6|1025.2|0
1632296930000|2021-09-22 07:48:50|1026|1025.6|1025.6|1025.2|1026|1025.6|1025.2|1025|0
1632296940000|2021-09-22 07:49:00|1025.8|1025.4|1025.4|1025|1025.8|1025.4|1025.4|1025|0
1632296950000|2021-09-22 07:49:10|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025|0
1632296960000|2021-09-22 07:49:20|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.2|0
1632296970000|2021-09-22 07:49:30|1026.2|1025.8|1026|1025.4|1026.2|1025.8|1025.8|1025.4|0
1632296980000|2021-09-22 07:49:40|1026.2||1025.8||1026.2||1025.8||0
1632296990000|2021-09-22 07:49:50|1025.6||1025.8||1025.8||1025.6||0
1632297000000|2021-09-22 07:50:00|1025.6|1025.2|1025.6|1025|1025.6|1025.2|1025.2|1025|0
1632297010000|2021-09-22 07:50:10|1025.8|1025.2|1025.8|1025.2|1025.8|1025.4|1025.4|1025|0
1632297020000|2021-09-22 07:50:20|1025.6|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|0
1632297030000|2021-09-22 07:50:30|1025.6|1025.2|1025.2|1025|1025.6|1025.2|1025.2|1025|0
1632297040000|2021-09-22 07:50:40|1025.4|1024.8|1025.2|1024.8|1025.4|1024.8|1025.2|1024.8|0
1632297060000|2021-09-22 07:51:00|1025|1024.6|1024.6|1024.2|1025|1024.6|1024.6|1024.2|0
1632297070000|2021-09-22 07:51:10|1024.4||1024.6||1024.6||1024.4||0
1632297080000|2021-09-22 07:51:20|1024.8|1024.4|1025.2|1024.6|1025.2|1024.6|1024.8|1024.4|0
1632297100000|2021-09-22 07:51:40|1025|1024.4|1024.8|1024.2|1025|1024.4|1024.8|1024.2|0
1632297110000|2021-09-22 07:51:50|1024.6|1024|1024.2|1023.8|1024.6|1024|1024.2|1023.8|0
1632297120000|2021-09-22 07:52:00|1024|1023.6|1024.6|1024|1024.6|1024|1024|1023.4|0
1632297130000|2021-09-22 07:52:10|1024.8|1024.2|1024.8|1024.4|1025|1024.4|1024.6|1024.2|0
1632297140000|2021-09-22 07:52:20|1024.6|1024.2|1024.4|1024|1024.8|1024.4|1024.4|1024|0
1632297150000|2021-09-22 07:52:30|1024.2|1023.8|1024|1023.6|1024.4|1024|1024|1023.6|0
1632297160000|2021-09-22 07:52:40|1023.8|1023.4|1024.2|1023.8|1024.4|1024|1023.8|1023.4|0
1632297170000|2021-09-22 07:52:50|1024.4||1024.4||1024.4||1024.2||0
1632297180000|2021-09-22 07:53:00|1024.2|1024|1024.4|1024|1024.6|1024.2|1024.2|1024|0
1632297190000|2021-09-22 07:53:10||1023.8||1023.8||1023.8||1023.8|0
1632297200000|2021-09-22 07:53:20|1024.2||1024.2||1024.2||1024.2||0
1632297210000|2021-09-22 07:53:30|1024|1023.6|1024|1023.4|1024|1023.6|1023.8|1023.4|0
1632297220000|2021-09-22 07:53:40||1023.6||1023.6||1023.6||1023.6|0
1632297230000|2021-09-22 07:53:50|1023.8|1023.4|1024|1023.2|1024|1023.4|1023.6|1023.2|0
1632297240000|2021-09-22 07:54:00|1023.8||1023.6||1023.8||1023.6||0
1632297250000|2021-09-22 07:54:10|1023.8|1023.4|1024|1023.6|1024.4|1024|1023.8|1023.4|0
1632297260000|2021-09-22 07:54:20|1024.2|1023.8|1024.4|1023.8|1024.4|1023.8|1024|1023.6|0
1632297270000|2021-09-22 07:54:30|1024.6|1024|1024.2|1023.8|1024.6|1024.2|1024.2|1023.8|0
1632297280000|2021-09-22 07:54:40|1024.4|1023.6|1024.2|1023.8|1024.4|1024|1024.2|1023.6|0
1632297300000|2021-09-22 07:55:00|1024|1023.6|1024.4|1024|1024.6|1024.2|1024|1023.6|0
1632297310000|2021-09-22 07:55:10||1024.2||1024.2||1024.2||1024|0
1632297320000|2021-09-22 07:55:20|1024.6|1024|1024.8|1024.4|1024.8|1024.4|1024.6|1023.8|0
1632297330000|2021-09-22 07:55:30|1025||1024.8||1025||1024.8||0
1632297350000|2021-09-22 07:55:50|1025|1024.6|1024.6|1024.2|1025|1024.6|1024.4|1024|0
1632297360000|2021-09-22 07:56:00|1024.4|1024|1024.4|1024|1024.4|1024.2|1024.2|1023.8|0
1632297370000|2021-09-22 07:56:10|1024.6|1024.2|1024|1023.6|1024.6|1024.2|1024|1023.6|0
1632297380000|2021-09-22 07:56:20|1023.8|1023.4|1023.6|1023|1024|1023.4|1023.4|1022.8|0
1632297390000|2021-09-22 07:56:30|1023.8|1023.2|1023.4|1023.2|1023.8|1023.2|1023.4|1023.2|0
1632297400000|2021-09-22 07:56:40|1023.2|1023|1023|1022.6|1023.4|1023|1022.8|1022.6|0
1632297410000|2021-09-22 07:56:50|1023.2|1022.8|1023.2|1022.8|1023.4|1023|1023.2|1022.8|0
1632297420000|2021-09-22 07:57:00|1023|1022.6|1023.2|1022.8|1023.2|1022.8|1022.8|1022.6|0
1632297430000|2021-09-22 07:57:10|1023||1023.2||1023.2||1023||0
1632297440000|2021-09-22 07:57:20|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.4|0
1632297450000|2021-09-22 07:57:30|1022.8||1023||1023||1022.8||0
1632297460000|2021-09-22 07:57:40|1023.2|1022.8|1023.2|1022.8|1023.4|1023|1022.8|1022.6|0
1632297470000|2021-09-22 07:57:50|1023.4|1023|1023.8|1023.4|1024.2|1023.6|1023.4|1023|0
1632297480000|2021-09-22 07:58:00|1024|1023.6|1024|1023.6|1024|1023.6|1023.8|1023.4|0
1632297490000|2021-09-22 07:58:10|1023.8|1023.4|1023.8|1023.4|1024|1023.6|1023.8|1023.4|0
1632297500000|2021-09-22 07:58:20|1024||1023.8||1024||1023.8||0
1632297510000|2021-09-22 07:58:30|1024|1023.6|1024|1023.6|1024|1023.6|1023.8|1023.4|0
1632297520000|2021-09-22 07:58:40|1023.6|1023.8|1023.4|1023.2|1023.6|1023.8|1023.4|1023|0
1632297530000|2021-09-22 07:58:50|1023.6|1023.4|1023.6|1023.2|1023.6|1023.4|1023.4|1023.2|0
1632297540000|2021-09-22 07:59:00|1023.4|1023|1023|1022.6|1023.4|1023|1023|1022.6|0
1632297550000|2021-09-22 07:59:10|1023.2|1022.8|1023.2|1022.8|1023.4|1022.8|1023|1022.6|0
1632297560000|2021-09-22 07:59:20|1023|1022.6|1023|1022.6|1023.2|1023|1023|1022.6|0
1632297570000|2021-09-22 07:59:30|1022.8||1023||1023||1022.8||0
1632297580000|2021-09-22 07:59:40|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|0
1632297590000|2021-09-22 07:59:50|1023|1023|1023|1022.8|1023.4|1023.2|1022.8|1022.6|0
1632297600000|2021-09-22 08:00:00|1023.2|1023|1023|1022.6|1023.2|1023|1023|1022.6|0
1632297610000|2021-09-22 08:00:10|1022.8||1023||1023||1022.8||0
1632297620000|2021-09-22 08:00:20|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|0
1632297630000|2021-09-22 08:00:30|1023|1023|1023|1022.6|1023.4|1023|1022.6|1022.2|0
1632297640000|2021-09-22 08:00:40|1023.2|1022.8|1023.4|1023|1023.4|1023|1023.2|1022.8|0
1632297650000|2021-09-22 08:00:50|1023.2|1022.8|1023.2|1022.6|1023.2|1022.8|1023.2|1022.6|0
1632297660000|2021-09-22 08:01:00||1022.8||1022.8||1022.8||1022.8|0
1632297670000|2021-09-22 08:01:10|1023.4|1023|1023.2|1022.8|1023.4|1023|1023.2|1022.8|0
1632297680000|2021-09-22 08:01:20|1023.4|1023|1023.2|1022.8|1023.4|1023|1023|1022.8|0
1632297690000|2021-09-22 08:01:30|1023.4||1023.2||1023.4||1023.2||0
1632297700000|2021-09-22 08:01:40|1023.4|1023|1023.2|1022.8|1023.6|1023.2|1023.2|1022.8|0
1632297710000|2021-09-22 08:01:50|1023.4|1023|1023.4|1023|1023.6|1023.2|1023.4|1023|0
1632297720000|2021-09-22 08:02:00|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.8|0
1632297730000|2021-09-22 08:02:10|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.8|1022.2|0
1632297740000|2021-09-22 08:02:20|1022.6|1022.2|1023|1022.8|1023|1022.8|1022.6|1022.2|0
1632297750000|2021-09-22 08:02:30|1023.2|1022.6|1022.8|1022.4|1023.2|1022.6|1022.8|1022.4|0
1632297760000|2021-09-22 08:02:40|1023|1022.2|1022.8|1022.4|1023|1022.4|1022.6|1022.2|0
1632297770000|2021-09-22 08:02:50|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.8|1022.4|0
1632297780000|2021-09-22 08:03:00|1022.6|1022.2|1022.8|1022.4|1023|1022.4|1022.6|1022.2|0
1632297790000|2021-09-22 08:03:10|1022.6|1022.2|1022.8|1022.2|1022.8|1022.2|1022.2|1021.8|0
1632297800000|2021-09-22 08:03:20|1022.6|1022.4|1022.6|1022.2|1022.6|1022.4|1022.4|1022.2|0
1632297810000|2021-09-22 08:03:30|1022.4|1022|1022.6|1022|1022.6|1022.4|1022.4|1022|0
1632297820000|2021-09-22 08:03:40|1022.8|1022.4|1022.6|1022.4|1022.8|1022.4|1022.6|1022.4|0
1632297830000|2021-09-22 08:03:50|1022.8|1022.6|1023.2|1022.8|1023.2|1022.8|1022.8|1022.6|0
1632297840000|2021-09-22 08:04:00|1023|1022.6|1022.4|1022|1023|1022.6|1022.4|1022|0
1632297850000|2021-09-22 08:04:10|1022.2|1021.8|1022|1021.6|1022.4|1022|1021.8|1021.4|0
1632297860000|2021-09-22 08:04:20|1022.2|1021.8|1022|1021.6|1022.4|1022|1022|1021.6|0
1632297870000|2021-09-22 08:04:30|1022.2|1021.8|1022|1021.6|1022.2|1021.8|1022|1021.6|0
1632297880000|2021-09-22 08:04:40|1021.8||1022||1022||1021.8||0
1632297890000|2021-09-22 08:04:50|1022.2|1021.8|1022.2|1021.8|1022.4|1022|1022.2|1021.6|0
1632297900000|2021-09-22 08:05:00|1022|1021.6|1022|1021.6|1022|1021.6|1022|1021.6|0
1632297910000|2021-09-22 08:05:10|1022.2|1021.8|1022.6|1022.2|1022.8|1022.4|1022.2|1021.8|0
1632297920000|2021-09-22 08:05:20|1022.8|1022.4|1023|1022.4|1023|1022.4|1022.8|1022.2|0
1632297930000|2021-09-22 08:05:30|1023.2|1022.6|1022.8|1022.4|1023.2|1022.8|1022.8|1022.4|0
1632297940000|2021-09-22 08:05:40|1022.6|1022.2|1022.8|1022.4|1022.8|1022.4|1022.6|1022.2|0
1632297950000|2021-09-22 08:05:50|1023|1022.6|1023|1022.4|1023|1022.8|1022.8|1022.4|0
1632297960000|2021-09-22 08:06:00|1023.2|1022.6|1023|1022.4|1023.2|1022.8|1022.8|1022.4|0
1632297970000|2021-09-22 08:06:10|1022.8|1022.2|1022.6|1022.2|1022.8|1022.4|1022.6|1022.2|0
1632297980000|2021-09-22 08:06:20|1022.8|1022.4|1022.8|1022.4|1023|1022.4|1022.8|1022.4|0
1632297990000|2021-09-22 08:06:30|1023||1023||1023||1023||0
1632298010000|2021-09-22 08:06:50|1022.8||1023||1023||1022.8||0
1632298030000|2021-09-22 08:07:10|1022.8||1022.8||1022.8||1022.8||0
1632298040000|2021-09-22 08:07:20|1023|1022.6|1023.4|1023|1023.6|1023.4|1023|1022.6|0
1632298050000|2021-09-22 08:07:30|1023.6|1023.2|1023|1022.6|1023.6|1023.2|1022.6|1022.4|0
1632298060000|2021-09-22 08:07:40|1023.2|1022.8|1023.2|1022.8|1023.4|1022.8|1023.2|1022.8|0
1632298070000|2021-09-22 08:07:50|1023.4|1023|1023.2|1022.8|1023.4|1023|1023.2|1022.8|0
1632298080000|2021-09-22 08:08:00|1023|1022.6|1023.2|1022.8|1023.2|1023|1023|1022.6|0
1632298090000|2021-09-22 08:08:10|1023|1022.6|1023.2|1022.8|1023.2|1022.8|1022.8|1022.6|0
1632298100000|2021-09-22 08:08:20|1023.4|1023|1023.4|1023|1023.4|1023.2|1023.2|1022.8|0
1632298110000|2021-09-22 08:08:30|1023.6|1023.2|1023.8|1023.4|1023.8|1023.4|1023.6|1023|0
1632298120000|2021-09-22 08:08:40|1023.6|1023.2|1023.8|1023.2|1023.8|1023.4|1023.6|1023.2|0
1632298130000|2021-09-22 08:08:50|1024|1023.4|1024|1023.6|1024|1023.6|1024|1023.4|0
1632298140000|2021-09-22 08:09:00|1024.2|1023.8|1024.2|1023.8|1024.4|1024|1024.2|1023.8|0
1632298150000|2021-09-22 08:09:10|1024|1023.6|1024|1023.6|1024.2|1023.6|1024|1023.6|0
1632298160000|2021-09-22 08:09:20|1024.2|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.8|0
1632298170000|2021-09-22 08:09:30|1024.2|1023.8|1024.6|1024.2|1024.6|1024.2|1024|1023.6|0
1632298180000|2021-09-22 08:09:40|1024.4|1024.4|1024.6|1024.2|1025|1024.6|1024.4|1024|0
1632298190000|2021-09-22 08:09:50|1024.4||1024.6||1024.6||1024.4||0
1632298200000|2021-09-22 08:10:00|1024.8|1024.4|1024.8|1024.4|1025|1024.4|1024.8|1024.4|0
1632298210000|2021-09-22 08:10:10|1025|1024.6|1024.6|1024.2|1025|1024.8|1024.6|1024.2|0
1632298220000|2021-09-22 08:10:20|1024.8|1024.4|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|0
1632298230000|2021-09-22 08:10:30|1024.8|1024.4|1024.8|1024.4|1025|1024.4|1024.8|1024.4|0
1632298240000|2021-09-22 08:10:40|1024.6|1024.6|1025|1024.8|1025|1024.8|1024.6|1024.6|0
1632298250000|2021-09-22 08:10:50|1024.8|1024.6|1024.8|1024.4|1025|1024.6|1024.8|1024.4|0
1632298260000|2021-09-22 08:11:00|1024.6||1024.6||1024.8||1024.6||0
1632298270000|2021-09-22 08:11:10|1024.8|1024.6|1024.8|1024.4|1025|1024.6|1024.8|1024.4|0
1632298280000|2021-09-22 08:11:20|1024.4|1024.2|1024.8|1024.4|1025|1024.4|1024.4|1024.2|0
1632298290000|2021-09-22 08:11:30|1024.6|1024.2|1025|1024.6|1025|1024.8|1024.6|1024.2|0
1632298300000|2021-09-22 08:11:40||1024.8||1024.8||1024.8||1024.6|0
1632298310000|2021-09-22 08:11:50|1025.2|1025|1026|1025.6|1026|1025.6|1025.2|1025|0
1632298320000|2021-09-22 08:12:00|1025.8|1025.4|1025.8|1025.4|1026|1025.6|1025.8|1025.4|0
1632298330000|2021-09-22 08:12:10|1026||1025.8||1026||1025.8||0
1632298340000|2021-09-22 08:12:20||1025.6||1025.4||1025.6||1025.4|0
1632298350000|2021-09-22 08:12:30|1025.6|1025.2|1025.6|1025.4|1025.6|1025.4|1025.6|1025.2|0
1632298360000|2021-09-22 08:12:40|1025.8|1025.6|1026|1025.6|1026.2|1025.8|1025.8|1025.6|0
1632298370000|2021-09-22 08:12:50|1025.8|1025.8|1025.8|1025.4|1025.8|1025.8|1025.8|1025.4|0
1632298390000|2021-09-22 08:13:10|1026|1025.6|1026.4|1026|1026.6|1026|1026|1025.6|0
1632298400000|2021-09-22 08:13:20|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|0
1632298410000|2021-09-22 08:13:30|1026|1025.6|1026.4|1026.2|1026.6|1026.4|1026|1025.6|0
1632298420000|2021-09-22 08:13:40|1026.2|1026|1026.6|1026.2|1026.8|1026.4|1026.2|1026|0
1632298440000|2021-09-22 08:14:00|1026.4|1026.4|1026.6|1026.2|1026.8|1026.4|1026.4|1026.2|0
1632298460000|2021-09-22 08:14:20|1026.4|1026|1026.2|1025.8|1026.6|1026|1026|1025.8|0
1632298470000|2021-09-22 08:14:30|1025.8|1025.6|1025.4|1024.8|1026.2|1025.6|1025.2|1024.8|0
1632298480000|2021-09-22 08:14:40|1025.2|1025|1025.2|1024.8|1025.2|1025|1025.2|1024.8|0
1632298500000|2021-09-22 08:15:00|1025|1024.6|1025.2|1024.6|1025.2|1024.8|1024.8|1024.4|0
1632298510000|2021-09-22 08:15:10|1025|1024.4|1024.8|1024.4|1025|1024.6|1024.8|1024.4|0
1632298520000|2021-09-22 08:15:20|1024.6|1024.6|1025.2|1025|1025.4|1025|1024.6|1024.4|0
1632298530000|2021-09-22 08:15:30|1025.4|1024.8|1025.6|1025.2|1025.8|1025.4|1025.4|1024.8|0
1632298540000|2021-09-22 08:15:40|1025.8|1025.4|1025.6|1025.4|1025.8|1025.4|1025.6|1025.4|0
1632298550000|2021-09-22 08:15:50|1025.4|1025.2|1025.2|1024.8|1025.4|1025.2|1025.2|1024.8|0
1632298560000|2021-09-22 08:16:00||1024.6||1024.6||1024.8||1024.6|0
1632298570000|2021-09-22 08:16:10|1025|1024.8|1025.2|1024.6|1025.2|1024.8|1024.8|1024.4|0
1632298580000|2021-09-22 08:16:20|1025||1025||1025||1025||0
1632298590000|2021-09-22 08:16:30|1024.8|1024.4|1024.4|1024|1024.8|1024.4|1024.4|1024|0
1632298600000|2021-09-22 08:16:40|1024.2|1024.2|1024.4|1024|1024.6|1024.2|1024.2|1024|0
1632298610000|2021-09-22 08:16:50|1024.6|1024.2|1024.6|1024.4|1024.8|1024.4|1024.6|1024|0
1632298620000|2021-09-22 08:17:00|1024.8|1024.2|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|0
1632298630000|2021-09-22 08:17:10|1024.4|1024|1024.4|1024|1024.8|1024.2|1024.2|1024|0
1632298640000|2021-09-22 08:17:20|1024.6|1024.2|1024.6|1024.2|1025|1024.6|1024.6|1024.2|0
1632298650000|2021-09-22 08:17:30|1024.8|1024.4|1024.6|1024|1024.8|1024.4|1024.6|1024|0
1632298660000|2021-09-22 08:17:40|1024.4|1024.2|1024.4|1023.8|1024.4|1024.2|1024.2|1023.8|0
1632298670000|2021-09-22 08:17:50|1024.2|1024|1024|1023.6|1024.2|1024|1024|1023.4|0
1632298680000|2021-09-22 08:18:00|1024.2|1023.8|1024.6|1024|1024.6|1024.2|1024.2|1023.8|0
1632298690000|2021-09-22 08:18:10|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|1024.8|1024|0
1632298700000|2021-09-22 08:18:20|1025|1024.4|1024.8|1024.4|1025|1024.6|1024.8|1024.4|0
1632298710000|2021-09-22 08:18:30|1024.6|1024.2|1024.6|1024.2|1024.8|1024.2|1024.4|1024|0
1632298720000|2021-09-22 08:18:40|1024.8|1024|1024.8|1024.2|1024.8|1024.2|1024.4|1024|0
1632298730000|2021-09-22 08:18:50|1024.6||1024.6||1024.6||1024.6||0
1632298740000|2021-09-22 08:19:00|1024.4||1024.6||1024.6||1024.4||0
1632298750000|2021-09-22 08:19:10|1024.4|1024.4|1025|1024.4|1025|1024.4|1024.4|1024.2|0
1632298760000|2021-09-22 08:19:20|1025.2|1024.6|1025.2|1024.8|1025.2|1024.8|1025.2|1024.6|0
1632298770000|2021-09-22 08:19:30|1025||1025.2||1025.6||1025||0
1632298780000|2021-09-22 08:19:40|1025.4||1025.2||1025.4||1025||0
1632298790000|2021-09-22 08:19:50|1025|1025|1025.2|1024.8|1025.4|1025|1025|1024.8|0
1632298810000|2021-09-22 08:20:10|1025.4|1025|1025.4|1025|1025.4|1025.2|1025.2|1024.8|0
1632298820000|2021-09-22 08:20:20|1025.6|1025.2|1026|1025.4|1026|1025.4|1025.6|1025.2|0
1632298830000|2021-09-22 08:20:30|1025.8|1025.6|1025.8|1025.4|1026|1025.6|1025.6|1025.4|0
1632298840000|2021-09-22 08:20:40|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025|0
1632298850000|2021-09-22 08:20:50|1025.2|1025|1025.4|1024.8|1025.4|1025|1025.2|1024.8|0
1632298860000|2021-09-22 08:21:00|1025.2|1025|1025.4|1024.8|1025.4|1025|1025|1024.8|0
1632298870000|2021-09-22 08:21:10|1025.2|1025|1025.2|1024.8|1025.2|1025|1025.2|1024.8|0
1632298880000|2021-09-22 08:21:20|1025|1024.6|1025.2|1024.6|1025.2|1024.6|1025|1024.6|0
1632298890000|2021-09-22 08:21:30|1025|1024.4|1025|1024.4|1025|1024.8|1024.6|1024.2|0
1632298900000|2021-09-22 08:21:40||1024.6||1024.6||1024.6||1024.6|0
1632298910000|2021-09-22 08:21:50|1025.2|1024.8|1025|1024.6|1025.4|1024.8|1025|1024.6|0
1632298920000|2021-09-22 08:22:00|1025.2|1024.8|1025.4|1024.8|1025.4|1024.8|1025.2|1024.8|0
1632298930000|2021-09-22 08:22:10||1025||1025||1025||1025|0
1632298940000|2021-09-22 08:22:20|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025|1024.8|0
1632298950000|2021-09-22 08:22:30|1025.4||1025.2||1025.4||1025.2||0
1632298960000|2021-09-22 08:22:40|1025.4|1025|1025.4|1024.8|1025.4|1025|1025|1024.6|0
1632298970000|2021-09-22 08:22:50|1025.2|1025|1025|1024.6|1025.2|1025|1025|1024.6|0
1632298980000|2021-09-22 08:23:00|1025.2|1024.8|1025.4|1024.8|1025.4|1025|1025|1024.6|0
1632298990000|2021-09-22 08:23:10|1025.2|1025|1025.2|1024.8|1025.4|1025|1025.2|1024.8|0
1632299000000|2021-09-22 08:23:20|1025.4|1025|1025.8|1025.2|1025.8|1025.4|1025.4|1025|0
1632299010000|2021-09-22 08:23:30|1025.6||1025.8||1025.8||1025.6||0
1632299020000|2021-09-22 08:23:40|1026|1025.4|1026|1025.4|1026|1025.6|1025.8|1025.4|0
1632299030000|2021-09-22 08:23:50|1025.8|1025.6|1025.8|1025.6|1026|1025.6|1025.8|1025.4|0
1632299040000|2021-09-22 08:24:00|1026|1025.4|1026|1025.4|1026|1025.6|1025.8|1025.4|0
1632299050000|2021-09-22 08:24:10|1025.8|1025.6|1025.8|1025.4|1026|1025.6|1025.8|1025.4|0
1632299060000|2021-09-22 08:24:20|1025.6|1025.2|1025.8|1025.2|1025.8|1025.2|1025.4|1025|0
1632299070000|2021-09-22 08:24:30|1025.6|1025.4|1026|1025.6|1026|1025.6|1025.6|1025.4|0
1632299080000|2021-09-22 08:24:40|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|0
1632299090000|2021-09-22 08:24:50|1025.6|1025.2|1025.6|1025|1025.6|1025.2|1025.4|1025|0
1632299100000|2021-09-22 08:25:00|1025.4|1025.2|1025.8|1025.2|1025.8|1025.4|1025.2|1024.8|0
1632299110000|2021-09-22 08:25:10|1025.6|1025.4|1025.8|1025.2|1025.8|1025.4|1025.6|1025.2|0
1632299120000|2021-09-22 08:25:20|1026|1025.4|1026.4|1026|1026.6|1026|1026|1025.4|0
1632299130000|2021-09-22 08:25:30|1026.2|1025.8|1026.4|1026|1026.4|1026|1026.2|1025.8|0
1632299140000|2021-09-22 08:25:40|1026.2|1025.8|1026.2|1025.6|1026.2|1025.8|1026.2|1025.6|0
1632299150000|2021-09-22 08:25:50|1026|1025.8|1026.4|1025.8|1026.4|1025.8|1026|1025.8|0
1632299160000|2021-09-22 08:26:00|1026.2|1026|1026.6|1026|1026.6|1026|1026.2|1025.8|0
1632299170000|2021-09-22 08:26:10|1026.4|1025.8|1026.2|1025.6|1026.4|1025.8|1026|1025.6|0
1632299180000|2021-09-22 08:26:20|1026||1026.2||1026.2||1026||0
1632299190000|2021-09-22 08:26:30|1026||1026.2||1026.2||1026||0
1632299200000|2021-09-22 08:26:40|1026|1025.8|1026.4|1025.8|1026.4|1025.8|1026|1025.8|0
1632299210000|2021-09-22 08:26:50|1026.2|1025.6|1026.2|1025.6|1026.2|1025.6|1026|1025.6|0
1632299220000|2021-09-22 08:27:00|1026|1026|1026|1025.6|1026.2|1026|1026|1025.6|0
1632299230000|2021-09-22 08:27:10|1025.8|1025.4|1026.2|1026|1026.2|1026|1025.8|1025.2|0
1632299240000|2021-09-22 08:27:20|1026.4|1026.2|1026.8|1026.4|1026.8|1026.4|1026.4|1026.2|0
1632299260000|2021-09-22 08:27:40|1027|1026.6|1026.8|1026.4|1027.2|1026.6|1026.6|1026.2|0
1632299270000|2021-09-22 08:27:50|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.4|1026.2|0
1632299280000|2021-09-22 08:28:00|1027|1026.6|1026.6|1026.2|1027|1026.6|1026.6|1026.2|0
1632299290000|2021-09-22 08:28:10|1026.8|1026|1026|1025.6|1026.8|1026|1026|1025.6|0
1632299300000|2021-09-22 08:28:20|1025.8|1025.4|1026|1025.6|1026.2|1025.8|1025.8|1025.4|0
1632299310000|2021-09-22 08:28:30|1026.2|1025.8|1026|1025.6|1026.2|1026|1025.8|1025.6|0
1632299320000|2021-09-22 08:28:40|1026.2||1026.2||1026.2||1026.2||0
1632299330000|2021-09-22 08:28:50|1026.4|1025.8|1026.2|1025.8|1026.6|1026.2|1026.2|1025.8|0
1632299340000|2021-09-22 08:29:00||1025.6||1025.8||1025.8||1025.6|0
1632299350000|2021-09-22 08:29:10||1025.6||1025.8||1025.8||1025.6|0
1632299360000|2021-09-22 08:29:20|1026|1025.6|1026|1025.6|1026.2|1025.8|1025.8|1025.4|0
1632299370000|2021-09-22 08:29:30|1026.2|1025.8|1026|1025.4|1026.2|1026|1025.8|1025.4|0
1632299380000|2021-09-22 08:29:40|1025.8|1025.2|1025.6|1025.2|1025.8|1025.2|1025.4|1025|0
1632299390000|2021-09-22 08:29:50|1025.4|1025|1024.8|1024.6|1025.4|1025|1024.6|1024.2|0
1632299400000|2021-09-22 08:30:00|1025|1024.8|1025|1024.4|1025|1024.8|1024.8|1024.4|0
1632299410000|2021-09-22 08:30:10|1024.8||1025||1025||1024.8||0
1632299430000|2021-09-22 08:30:30|1024.6|1024.2|1024.6|1024.2|1024.6|1024.4|1024.4|1024|0
1632299440000|2021-09-22 08:30:40|1024.4|1024|1024.2|1023.8|1024.6|1024.2|1024.2|1023.6|0
1632299450000|2021-09-22 08:30:50|1024.4|1024|1024.2|1023.8|1024.4|1024|1023.8|1023.4|0
1632299460000|2021-09-22 08:31:00|1024|1023.6|1024|1023.6|1024.2|1024|1024|1023.6|0
1632299480000|2021-09-22 08:31:20|1023.8|1023.4|1023.8|1023.4|1024|1023.4|1023.8|1023.2|0
1632299490000|2021-09-22 08:31:30|1024||1024||1024.2||1024||0
1632299500000|2021-09-22 08:31:40|1024.2|1023.6|1024.2|1023.8|1024.2|1023.8|1023.8|1023.4|0
1632299510000|2021-09-22 08:31:50|1024|1023.6|1024.2|1023.8|1024.4|1023.8|1024|1023.6|0
1632299520000|2021-09-22 08:32:00|1024.4||1024.2||1024.4||1024.2||0
1632299530000|2021-09-22 08:32:10|1024.4|1024|1024.8|1024.2|1024.8|1024.2|1024.4|1024|0
1632299540000|2021-09-22 08:32:20|1024.6|1024|1024.2|1024|1024.6|1024.2|1024.2|1023.8|0
1632299550000|2021-09-22 08:32:30|1024.4||1024.4||1024.4||1024.4||0
1632299560000|2021-09-22 08:32:40|1024.6|1024.2|1024.8|1024.4|1025|1024.4|1024.6|1024.2|0
1632299570000|2021-09-22 08:32:50|1025|1024.6|1025|1024.8|1025|1024.8|1025|1024.6|0
1632299590000|2021-09-22 08:33:10|1024.8|1024.6|1024.6|1024.2|1024.8|1024.6|1024.6|1024.2|0
1632299620000|2021-09-22 08:33:40|1024.8|1024.4|1024.6|1024.2|1024.8|1024.6|1024.4|1024|0
1632299630000|2021-09-22 08:33:50|1024.8||1024.8||1024.8||1024.8||0
1632299640000|2021-09-22 08:34:00|1024.6|1024.4|1025|1024.6|1025|1024.6|1024.6|1024.4|0
1632299650000|2021-09-22 08:34:10|1024.8|1024.4|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|0
1632299660000|2021-09-22 08:34:20|1024.4|1024|1024.2|1023.6|1024.4|1024|1024|1023.6|0
1632299670000|2021-09-22 08:34:30|1024|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.6|0
1632299680000|2021-09-22 08:34:40|1024|1023.6|1024.2|1023.8|1024.2|1024|1024|1023.6|0
1632299690000|2021-09-22 08:34:50|1024.4|1024|1024.4|1023.8|1024.4|1024.2|1024.2|1023.8|0
1632299700000|2021-09-22 08:35:00|1024.2|1023.6|1024|1023.6|1024.2|1023.8|1024|1023.6|0
1632299710000|2021-09-22 08:35:10|1024.2|1023.8|1024.4|1024|1024.4|1024|1024|1023.6|0
1632299720000|2021-09-22 08:35:20|1024.2|1023.8|1024.4|1023.8|1024.4|1023.8|1024|1023.8|0
1632299730000|2021-09-22 08:35:30|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|1024|1023.6|0
1632299740000|2021-09-22 08:35:40|1024|1023.4|1023.6|1023.2|1024|1023.6|1023.4|1023|0
1632299760000|2021-09-22 08:36:00|1023.8|1023.4|1024|1023.6|1024|1023.6|1023.8|1023.4|0
1632299770000|2021-09-22 08:36:10|1023.8|1023.4|1024|1023.6|1024|1023.6|1023.8|1023.4|0
1632299780000|2021-09-22 08:36:20|1023.8|1023.4|1023.8|1023.4|1024|1023.6|1023.8|1023.4|0
1632299790000|2021-09-22 08:36:30|1024|1023.6|1024|1023.6|1024.2|1023.6|1023.8|1023.4|0
1632299800000|2021-09-22 08:36:40|1024.2|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.8|0
1632299810000|2021-09-22 08:36:50|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|0
1632299820000|2021-09-22 08:37:00|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|0
1632299830000|2021-09-22 08:37:10|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.4|1024|0
1632299840000|2021-09-22 08:37:20|1024.4|1024|1025|1024.6|1025|1024.6|1024.4|1024|0
1632299850000|2021-09-22 08:37:30|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.8|1024.4|0
1632299890000|2021-09-22 08:38:10|1024.8|1024.4|1024.2|1023.8|1024.8|1024.4|1024.2|1023.8|0
1632299900000|2021-09-22 08:38:20|1024|1023.6|1023.6|1023.4|1024|1023.6|1023.6|1023.4|0
1632299910000|2021-09-22 08:38:30|1023.8|1023.6|1024|1023.6|1024.2|1023.6|1023.8|1023.6|0
1632299920000|2021-09-22 08:38:40|1024.2||1024.2||1024.2||1024.2||0
1632299930000|2021-09-22 08:38:50|1024||1024.2||1024.2||1024||0
1632299940000|2021-09-22 08:39:00|1024.4|1023.8|1024.6|1024|1024.6|1024|1024.4|1023.8|0
1632299960000|2021-09-22 08:39:20|1024.6||1024.6||1024.6||1024.6||0
1632299980000|2021-09-22 08:39:40||1023.8||1024||1024||1023.8|407
1632299990000|2021-09-22 08:39:50|1024.8|1024.2|1025|1024.4|1025|1024.4|1024.8|1024.2|550
1632300000000|2021-09-22 08:40:00|1025.2||1025.2||1025.2||1025||0
1632300010000|2021-09-22 08:40:10|1025||1025||1025.2||1025||0
1632300020000|2021-09-22 08:40:20|1024.8|1024.2|1024.8|1024.2|1025|1024.4|1024.8|1024.2|682
1632300030000|2021-09-22 08:40:30|1025|1024.4|1025|1024.4|1025|1024.4|1024.8|1024.2|0
1632300040000|2021-09-22 08:40:40|1025.2||1025||1025.2||1025||0
1632300050000|2021-09-22 08:40:50|1025.2||1025.2||1025.2||1025.2||500
1632300060000|2021-09-22 08:41:00|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|3712
1632300080000|2021-09-22 08:41:20|1025.2|1024.6|1024.6|1024|1025.4|1024.8|1024.6|1024|1833
1632300090000|2021-09-22 08:41:30|1024.4|1023.8|1024.2|1023.6|1024.4|1023.8|1024.2|1023.6|2456
1632300100000|2021-09-22 08:41:40|1024.4|1023.8|1024.6|1024|1024.8|1024|1024.4|1023.8|2242
1632300110000|2021-09-22 08:41:50|1024.8||1024.8||1024.8||1024.8||0
1632300120000|2021-09-22 08:42:00|1024.6|1023.8|1024.2|1023.6|1024.6|1023.8|1024|1023.4|868
1632300130000|2021-09-22 08:42:10|1024|1023.4|1024.2|1023.6|1024.4|1023.6|1024|1023.4|0
1632300140000|2021-09-22 08:42:20|1024.4|1023.8|1024.2|1023.6|1024.4|1023.8|1024.2|1023.6|0
1632300150000|2021-09-22 08:42:30|1024.4|1023.4|1024.2|1023.6|1024.4|1023.6|1024.2|1023.4|0
1632300170000|2021-09-22 08:42:50|1024.4|1023.8|1024.4|1023.8|1024.4|1023.8|1024.4|1023.8|1549
1632300180000|2021-09-22 08:43:00|1024.6|1024|1025|1024.4|1025|1024.4|1024.4|1023.8|1590
1632300190000|2021-09-22 08:43:10|1024.8|1024.2|1024.4|1023.8|1024.8|1024.2|1024.4|1023.8|767
1632300200000|2021-09-22 08:43:20|1024.2||1024.4||1024.4||1024.2||0
1632300210000|2021-09-22 08:43:30|1024.2|1023.6|1024.6|1024|1024.6|1024|1024.2|1023.6|500
1632300220000|2021-09-22 08:43:40|1024.8|1024.4|1025.4|1025|1025.4|1025|1024.8|1024.4|0
1632300230000|2021-09-22 08:43:50|1025.6|1025.2|1025.8|1025.2|1025.8|1025.2|1025.6|1025.2|0
1632300240000|2021-09-22 08:44:00|1026|1025|1025.6|1025|1026|1025|1025.6|1025|0
1632300250000|2021-09-22 08:44:10|1025.8|1024.8|1025.8|1025|1025.8|1025|1025.8|1024.8|0
1632300260000|2021-09-22 08:44:20|1026|1025.2|1026.2|1025.4|1026.2|1025.4|1026|1025.2|0
1632300270000|2021-09-22 08:44:30|1026||1026.2||1026.2||1026||0
1632300280000|2021-09-22 08:44:40|1026|1025.6|1026.2|1025.6|1026.2|1025.6|1026|1025.6|295
1632300290000|2021-09-22 08:44:50|1026|1025.4|1026.2|1025.6|1026.2|1025.6|1026|1025.4|0
1632300300000|2021-09-22 08:45:00|1026.4|1026|1026.8|1026|1026.8|1026|1026.4|1026|539
1632300310000|2021-09-22 08:45:10|1026.6|1026.2|1026.8|1026.2|1026.8|1026.2|1026.6|1026.2|386
1632300320000|2021-09-22 08:45:20|1026.6|1026|1026.6|1025.8|1026.6|1026|1026.6|1025.8|1341
1632300330000|2021-09-22 08:45:30||1026||1026||1026||1025.8|0
1632300340000|2021-09-22 08:45:40|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|0
1632300350000|2021-09-22 08:45:50|1026.6|1026|1026.6|1026|1026.8|1026.2|1026.6|1026|2993
1632300360000|2021-09-22 08:46:00|1026.8|1025.8|1026.8|1026|1027|1026.4|1026.8|1025.8|1374
1632300370000|2021-09-22 08:46:10|1026.6||1026.6||1026.6||1026.6||0
1632300380000|2021-09-22 08:46:20|1026.4|1025.8|1026.4|1025.8|1026.4|1025.8|1026.2|1025.8|500
1632300390000|2021-09-22 08:46:30|1026.6|1026|1026.6|1026|1026.6|1026|1026.6|1025.8|498
1632300400000|2021-09-22 08:46:40|1026.8|1026.2|1027|1026.4|1027.2|1026.4|1026.8|1026.2|0
1632300420000|2021-09-22 08:47:00|1027.2|1026.8|1028|1027.4|1028|1027.4|1027.2|1026.8|3504
1632300430000|2021-09-22 08:47:10|1027.8|1027.2|1027.6|1027.2|1027.8|1027.2|1027.6|1027.2|500
1632300440000|2021-09-22 08:47:20|1027.4|1027|1027.8|1027.2|1027.8|1027.2|1027.4|1026.8|3542
1632300450000|2021-09-22 08:47:30|1027.6|1027|1027.8|1027.2|1027.8|1027.2|1027.6|1027|698
1632300460000|2021-09-22 08:47:40|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|446
1632300470000|2021-09-22 08:47:50|1027.8|1027.4|1028|1027.4|1028|1027.4|1027.8|1027.2|1336
1632300480000|2021-09-22 08:48:00||1027.2||1027.4||1027.4||1027.2|0
1632300490000|2021-09-22 08:48:10|1028.2|1027.6|1028|1027.2|1028.2|1027.6|1028|1027.2|839
1632300510000|2021-09-22 08:48:30|1027.8|1027.4|1028.2|1027.6|1028.2|1027.6|1027.8|1027.4|508
1632300520000|2021-09-22 08:48:40|1028.4|1027.8|1028.2|1027.4|1028.4|1027.8|1028.2|1027.4|1336
1632300530000|2021-09-22 08:48:50|1028.4|1027.6|1028.2|1027.4|1028.4|1027.8|1028.2|1027.4|0
1632300540000|2021-09-22 08:49:00|1028|1027.6|1027.8|1027.2|1028.2|1027.6|1027.8|1027.2|2123
1632300550000|2021-09-22 08:49:10|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.2|0
1632300560000|2021-09-22 08:49:20|1028.4|1027.8|1028.8|1028.2|1029|1028.4|1028.4|1027.8|3464
1632300570000|2021-09-22 08:49:30|1029|1028.4|1029|1028.4|1029.2|1028.4|1029|1028.4|550
1632300580000|2021-09-22 08:49:40|||||||||500
1632300590000|2021-09-22 08:49:50|1028.8||1028.8||1029||1028.8||2219
1632300600000|2021-09-22 08:50:00|1029||1029||1029.2||1029||0
1632300610000|2021-09-22 08:50:10|1029.2|1028.6|1029.4|1028.8|1029.4|1028.8|1029.2|1028.6|496
1632300620000|2021-09-22 08:50:20|1029.6|1029.2|1029.8|1029.2|1029.8|1029.2|1029.6|1029.2|500
1632300630000|2021-09-22 08:50:30|||||||||1000
1632300640000|2021-09-22 08:50:40|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|0
1632300650000|2021-09-22 08:50:50|1029.4|1028.8|1029.4|1028.8|1029.6|1029|1029.2|1028.8|816
1632300660000|2021-09-22 08:51:00|1029.6|1028.6|1029.2|1028.6|1029.6|1028.6|1029.2|1028.6|576
1632300670000|2021-09-22 08:51:10||1028.4||1028.4||1028.4||1028.4|0
1632300680000|2021-09-22 08:51:20||1028.6||1028.4||1028.6||1028.4|0
1632300690000|2021-09-22 08:51:30|1029|1028.6|1029|1028.4|1029|1028.6|1029|1028.4|0
1632300700000|2021-09-22 08:51:40|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|0
1632300710000|2021-09-22 08:51:50|1029|1028.8|1029.4|1028.8|1029.4|1028.8|1029|1028.8|0
1632300720000|2021-09-22 08:52:00|1029.2|1028.6|1029.6|1029|1029.6|1029|1029.2|1028.6|0
1632300740000|2021-09-22 08:52:20|1029.8|1028.8|1029.6|1029|1029.8|1029|1029.4|1028.8|142
1632300750000|2021-09-22 08:52:30|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.2|1028.6|1311
1632300760000|2021-09-22 08:52:40|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|0
1632300770000|2021-09-22 08:52:50|1029.8|1029.2|1029.6|1029|1029.8|1029.2|1029.6|1029|496
1632300780000|2021-09-22 08:53:00|1029.8|1029.2|1030.2|1029.6|1030.2|1029.6|1029.8|1029.2|2077
1632300790000|2021-09-22 08:53:10|||||||||795
1632300800000|2021-09-22 08:53:20|1030|1029.4|1030|1029.4|1030|1029.4|1030|1029.4|1181
1632300810000|2021-09-22 08:53:30|1029.4|1028.8|1029.8|1029|1029.8|1029.2|1029.2|1028.8|1215
1632300820000|2021-09-22 08:53:40|1030||1029.8||1030||1029.8||0
1632300830000|2021-09-22 08:53:50|1030|1029.2|1030.2|1029.4|1030.2|1029.4|1030|1029.2|0
1632300840000|2021-09-22 08:54:00|1029.8|1029.2|1029.6|1029|1030|1029.4|1029.6|1029|1190
1632300850000|2021-09-22 08:54:10|1029.8|1028.8|1029.4|1028.8|1029.8|1028.8|1029.4|1028.8|0
1632300860000|2021-09-22 08:54:20|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|1350
1632300870000|2021-09-22 08:54:30|1029|1029|1029.4|1029|1029.4|1029|1029|1028.8|0
1632300880000|2021-09-22 08:54:40|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|0
1632300890000|2021-09-22 08:54:50|1029.6||1029.6||1029.6||1029.4||0
1632300900000|2021-09-22 08:55:00|1029.8|1029.2|1030|1029.6|1030|1029.6|1029.6|1029.2|0
1632300910000|2021-09-22 08:55:10|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|0
1632300920000|2021-09-22 08:55:20|1029.8|1029.8|1030|1029.6|1030|1029.8|1029.8|1029.6|0
1632300930000|2021-09-22 08:55:30|1029.8||1030||1030||1029.8||0
1632300940000|2021-09-22 08:55:40|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.6|1029.4|0
1632300950000|2021-09-22 08:55:50|1029.6|1029.6|1029.8|1029.4|1030|1029.6|1029.6|1029.4|0
1632300960000|2021-09-22 08:56:00|1030|1029.6|1029.6|1029.4|1030.4|1029.8|1029.6|1029.2|0
1632300970000|2021-09-22 08:56:10|1029.4|1029.2|1029.2|1028.8|1029.6|1029.2|1029.2|1028.8|0
1632300980000|2021-09-22 08:56:20|1029||1029||1029||1029||0
1632300990000|2021-09-22 08:56:30|1029.2|1028.6|1028.8|1028.4|1029.2|1028.6|1028.8|1028.2|0
1632301000000|2021-09-22 08:56:40|1029||1028.8||1029||1028.8||0
1632301020000|2021-09-22 08:57:00|1029|1028.6|1028.8|1028.6|1029|1028.6|1028.8|1028.4|0
1632301030000|2021-09-22 08:57:10|1029||1028.8||1029||1028.8||0
1632301040000|2021-09-22 08:57:20|1028.6|1028.4|1029.2|1028.8|1029.2|1028.8|1028.6|1028.2|0
1632301050000|2021-09-22 08:57:30|1029.4|1029|1029.8|1029.4|1030|1029.4|1029.2|1029|0
1632301060000|2021-09-22 08:57:40|1029.4|1029.2|1029.4|1029|1029.4|1029.2|1029.2|1029|0
1632301070000|2021-09-22 08:57:50|1029.6|1029.2|1029.8|1029.6|1029.8|1029.6|1029.6|1029.2|0
1632301080000|2021-09-22 08:58:00|1030||1030||1030||1030||0
1632301090000|2021-09-22 08:58:10|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1632301100000|2021-09-22 08:58:20|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.6|1029.2|0
1632301110000|2021-09-22 08:58:30|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|0
1632301120000|2021-09-22 08:58:40|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1632301130000|2021-09-22 08:58:50|1029.6|1029.2|1029.4|1029|1029.6|1029.4|1029.2|1029|0
1632301140000|2021-09-22 08:59:00|1029.2||1029.4||1029.4||1029.2||0
1632301150000|2021-09-22 08:59:10|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|0
1632301160000|2021-09-22 08:59:20|1029.6|1029.2|1029.4|1029|1029.8|1029.4|1029.4|1029|0
1632301170000|2021-09-22 08:59:30|1029.2||1029.2||1029.4||1029.2||0
1632301180000|2021-09-22 08:59:40||1028.8||1028.8||1028.8||1028.8|0
1632301190000|2021-09-22 08:59:50|1029||1029.2||1029.2||1029||0
1632301200000|2021-09-22 09:00:00|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.4|1028.8|0
1632301210000|2021-09-22 09:00:10|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|0
1632301220000|2021-09-22 09:00:20|1029.4|1029|1029.8|1029.4|1029.8|1029.6|1029.4|1029|0
1632301230000|2021-09-22 09:00:30|1029.6|1029.6|1029.8|1029.4|1029.8|1029.6|1029.2|1029|0
1632301240000|2021-09-22 09:00:40|1029.6||1029.8||1029.8||1029.6||0
1632301250000|2021-09-22 09:00:50|1030|1029.6|1029.8|1029.6|1030|1029.6|1029.8|1029.4|0
1632301260000|2021-09-22 09:01:00|1030|1029.4|1029.8|1029.4|1030|1029.4|1029.8|1029.4|0
1632301270000|2021-09-22 09:01:10|1029.6|1029.6|1030|1029.6|1030|1029.6|1029.6|1029.4|0
1632301280000|2021-09-22 09:01:20|1029.8|1029.8|1030|1029.8|1030|1029.8|1029.8|1029.6|0
1632301290000|2021-09-22 09:01:30||1029.6||1029.6||1029.6||1029.6|0
1632301300000|2021-09-22 09:01:40||1029.8||1029.8||1029.8||1029.6|0
1632301310000|2021-09-22 09:01:50|1030.2|1030|1030.8|1030.4|1030.8|1030.4|1030.2|1030|0
1632301320000|2021-09-22 09:02:00|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|0
1632301330000|2021-09-22 09:02:10|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|0
1632301340000|2021-09-22 09:02:20|1031.2|1030.8|1031.4|1031|1031.6|1031|1031.2|1030.8|0
1632301350000|2021-09-22 09:02:30|1031.6|1031.2|1032.2|1031.8|1032.2|1031.8|1031.6|1031.2|0
1632301360000|2021-09-22 09:02:40|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1031.8|0
1632301380000|2021-09-22 09:03:00|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032|1031.8|0
1632301390000|2021-09-22 09:03:10|1032.8|1032.4|1032.4|1032.2|1032.8|1032.4|1032.4|1032|0
1632301400000|2021-09-22 09:03:20|1032.2|1032|1033.2|1032.8|1033.2|1032.8|1032.2|1032|0
1632301410000|2021-09-22 09:03:30|1033.4|1033|1033.8|1033.4|1033.8|1033.4|1033.4|1032.8|0
1632301420000|2021-09-22 09:03:40|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|0
1632301430000|2021-09-22 09:03:50|1034.2|1033.8|1033.8|1033.4|1034.2|1033.8|1033.8|1033.4|0
1632301440000|2021-09-22 09:04:00|1033.6|1033.6|1033.8|1033.4|1033.8|1033.6|1033.6|1033.4|0
1632301450000|2021-09-22 09:04:10|1033.6|1033.6|1033.4|1033|1033.8|1033.6|1033.4|1033|0
1632301460000|2021-09-22 09:04:20|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|0
1632301480000|2021-09-22 09:04:40|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|0
1632301490000|2021-09-22 09:04:50|1033.6|1033.2|1033.2|1033|1033.6|1033.2|1033.2|1033|0
1632301500000|2021-09-22 09:05:00|1033|1032.8|1033.2|1032.6|1033.2|1032.8|1033|1032.6|0
1632301510000|2021-09-22 09:05:10||1032.8||1033||1033||1032.8|0
1632301520000|2021-09-22 09:05:20|1033.4|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|0
1632301530000|2021-09-22 09:05:30|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.4|1033|0
1632301540000|2021-09-22 09:05:40|1033.6|1033.2|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|0
1632301550000|2021-09-22 09:05:50|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|0
1632301560000|2021-09-22 09:06:00|1033.4|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033.2|0
1632301570000|2021-09-22 09:06:10|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|0
1632301580000|2021-09-22 09:06:20|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033|0
1632301590000|2021-09-22 09:06:30||1033.4||1033.2||1033.4||1033.2|0
1632301600000|2021-09-22 09:06:40|1033.4||1033.8||1033.8||1033.4||0
1632301610000|2021-09-22 09:06:50|1033.6|1033.4|1034|1033.6|1034|1033.8|1033.6|1033.4|0
1632301620000|2021-09-22 09:07:00|1034.2|1033.8|1034.6|1034.2|1034.8|1034.2|1034|1033.8|0
1632301640000|2021-09-22 09:07:20|1034.4|1034|1034.4|1034|1034.4|1034|1034.2|1034|0
1632301650000|2021-09-22 09:07:30|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|0
1632301660000|2021-09-22 09:07:40|1033.8|1033.4|1033.8|1033.4|1034|1033.4|1033.8|1033.4|0
1632301670000|2021-09-22 09:07:50|1034|1033.6|1034.4|1034.2|1034.6|1034.2|1034|1033.6|0
1632301680000|2021-09-22 09:08:00|1034.2|1034|1034.2|1033.8|1034.2|1034|1034|1033.6|0
1632301690000|2021-09-22 09:08:10|1034||1034.2||1034.2||1034||0
1632301700000|2021-09-22 09:08:20|1034.4||1034.2||1034.4||1034||0
1632301710000|2021-09-22 09:08:30|1034.4|1034|1034.4|1034|1034.6|1034.2|1034.4|1033.8|0
1632301720000|2021-09-22 09:08:40|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.4|1034|0
1632301730000|2021-09-22 09:08:50|1035|1034.6|1034.4|1034|1035|1034.6|1034.4|1034|0
1632301740000|2021-09-22 09:09:00|1034.2||1034.4||1034.4||1034.2||0
1632301750000|2021-09-22 09:09:10|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|0
1632301760000|2021-09-22 09:09:20|1034.2|1033.8|1034|1033.6|1034.2|1034|1034|1033.6|0
1632301770000|2021-09-22 09:09:30|1033.8||1034||1034.2||1033.8||0
1632301780000|2021-09-22 09:09:40|1033.8||1034||1034||1033.8||0
1632301790000|2021-09-22 09:09:50|1033.8||1033.8||1034||1033.8||0
1632301800000|2021-09-22 09:10:00|1034||1033.8||1034||1033.8||0
1632301810000|2021-09-22 09:10:10|1034||1034||1034||1034||0
1632301820000|2021-09-22 09:10:20|1033.8|1033.8|1033.8|1033.6|1034|1033.8|1033.8|1033.6|0
1632301830000|2021-09-22 09:10:30|1034|1033.4|1034|1033.6|1034|1033.8|1034|1033.4|0
1632301840000|2021-09-22 09:10:40|1033.8|1033.8|1033.8|1033.4|1034|1033.8|1033.8|1033.4|0
1632301850000|2021-09-22 09:10:50|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|0
1632301860000|2021-09-22 09:11:00|1033.6|1033.2|1033.6|1033.2|1033.8|1033.2|1033.4|1033|0
1632301870000|2021-09-22 09:11:10|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|0
1632301880000|2021-09-22 09:11:20|1033.8|1033.4|1034|1033.6|1034|1033.8|1033.8|1033.4|0
1632301890000|2021-09-22 09:11:30|1033.8|1033.4|1033.8|1033.4|1034|1033.6|1033.8|1033.4|0
1632301900000|2021-09-22 09:11:40|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|0
1632301910000|2021-09-22 09:11:50|1034|1033.6|1034|1033.6|1034.2|1033.8|1033.8|1033.6|0
1632301920000|2021-09-22 09:12:00|1034.2|1033.8|1034.4|1034.2|1034.6|1034.2|1034.2|1033.8|0
1632301940000|2021-09-22 09:12:20|1034.2|1034|1034.2|1034|1034.2|1034|1034.2|1034|0
1632301950000|2021-09-22 09:12:30|1034|1033.8|1034|1033.8|1034|1033.8|1034|1033.8|0
1632301960000|2021-09-22 09:12:40|1034.2|1034|1034.2|1034|1034.4|1034|1034.2|1034|0
1632301970000|2021-09-22 09:12:50|1034|1033.8|1034.2|1033.8|1034.2|1034|1034|1033.8|0
1632301980000|2021-09-22 09:13:00|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1632301990000|2021-09-22 09:13:10|1034|1033.8|1034.2|1033.8|1034.4|1034|1034|1033.8|0
1632302000000|2021-09-22 09:13:20|1034.4|1034|1034.4|1034|1034.4|1034|1034.2|1033.8|0
1632302010000|2021-09-22 09:13:30|1034.2|1034.2|1034.6|1034.2|1034.6|1034.2|1034.2|1034|0
1632302030000|2021-09-22 09:13:50|1034.8||1034.6||1034.8||1034.6||0
1632302040000|2021-09-22 09:14:00|1034.8||1034.6||1034.8||1034.6||0
1632302050000|2021-09-22 09:14:10|1034.8|1034.4|1034.8|1034.6|1034.8|1034.6|1034.8|1034.4|0
1632302060000|2021-09-22 09:14:20|1034.6|1034.4|1034.4|1034.2|1034.8|1034.4|1034.4|1034.2|0
1632302070000|2021-09-22 09:14:30|1034.6||1034.6||1034.6||1034.6||0
1632302090000|2021-09-22 09:14:50|1034.4||1034.6||1034.6||1034.4||0
1632302100000|2021-09-22 09:15:00|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1632302120000|2021-09-22 09:15:20|1034.8||1034.6||1034.8||1034.6||0
1632302130000|2021-09-22 09:15:30|1034.8||1034.6||1034.8||1034.6||0
1632302160000|2021-09-22 09:16:00|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|0
1632302170000|2021-09-22 09:16:10|1034.4|1034|1034.4|1034|1034.6|1034|1034.2|1034|0
1632302180000|2021-09-22 09:16:20|1034.6||1034.4||1034.6||1034.2||0
1632302190000|2021-09-22 09:16:30|1034.6||1034.4||1034.6||1034.4||0
1632302200000|2021-09-22 09:16:40|1034.2||1034.4||1034.4||1034.2||0
1632302210000|2021-09-22 09:16:50|1034.2|1034.2|1034.4|1034|1034.4|1034.2|1034.2|1034|0
1632302240000|2021-09-22 09:17:20|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1632302250000|2021-09-22 09:17:30||1034.6||1034.4||1034.6||1034.4|0
1632302260000|2021-09-22 09:17:40||1034.6||1034.6||1034.6||1034.6|0
1632302280000|2021-09-22 09:18:00|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.4|0
1632302300000|2021-09-22 09:18:20|1035|1034.6|1034.8|1034.4|1035|1034.8|1034.6|1034.4|0
1632302310000|2021-09-22 09:18:30|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|0
1632302330000|2021-09-22 09:18:50|1034.8|1034.4|1034.8|1034.4|1034.8|1034.6|1034.6|1034.2|0
1632302340000|2021-09-22 09:19:00|1034.6|1034.2|1035|1034.6|1035|1034.8|1034.6|1034.2|0
1632302350000|2021-09-22 09:19:10|1035.2|1034.8|1035.4|1035|1035.6|1035.2|1035.2|1034.8|0
1632302360000|2021-09-22 09:19:20|1035.2|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|0
1632302370000|2021-09-22 09:19:30||1035.2||1035||1035.2||1035|0
1632302380000|2021-09-22 09:19:40|1035.2|1035.2|1035.4|1035.2|1035.4|1035.2|1035.2|1035|0
1632302390000|2021-09-22 09:19:50||1035||1035.2||1035.2||1035|0
1632302400000|2021-09-22 09:20:00|1035.6|1035.4|1035.8|1035.4|1035.8|1035.6|1035.6|1035.2|0
1632302410000|2021-09-22 09:20:10|1036|1035.6|1036|1035.8|1036|1035.8|1036|1035.6|0
1632302420000|2021-09-22 09:20:20|1036.2|1036|1036|1035.8|1036.4|1036.2|1036|1035.8|0
1632302430000|2021-09-22 09:20:30||1035.6||1035.6||1035.6||1035.6|0
1632302440000|2021-09-22 09:20:40|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|0
1632302450000|2021-09-22 09:20:50|1035.6|1035.6|1036|1035.6|1036|1035.6|1035.6|1035.6|0
1632302460000|2021-09-22 09:21:00|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.4|1035.2|0
1632302470000|2021-09-22 09:21:10|1035.2|1035|1035.2|1035|1035.2|1035|1035.2|1035|0
1632302480000|2021-09-22 09:21:20|1035|1034.8|1035|1034.8|1035.2|1034.8|1035|1034.8|0
1632302490000|2021-09-22 09:21:30|1035.2|1035|1035.2|1035|1035.2|1035|1035.2|1034.8|0
1632302510000|2021-09-22 09:21:50|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|0
1632302540000|2021-09-22 09:22:20|1035.4||1035.6||1035.6||1035.4||0
1632302550000|2021-09-22 09:22:30|1035.4||1035.4||1035.6||1035.4||0
1632302560000|2021-09-22 09:22:40|1035.6|1035|1035.4|1035|1035.6|1035.2|1035.2|1035|0
1632302570000|2021-09-22 09:22:50|1035.2||1035.4||1035.4||1035.2||0
1632302590000|2021-09-22 09:23:10|1035.2||1035.2||1035.2||1035.2||0
1632302600000|2021-09-22 09:23:20|1035|1034.8|1035|1034.6|1035|1034.8|1035|1034.6|0
1632302620000|2021-09-22 09:23:40|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|0
1632302630000|2021-09-22 09:23:50|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.4|0
1632302650000|2021-09-22 09:24:10||1034.8||1034.6||1034.8||1034.6|0
1632302670000|2021-09-22 09:24:30||1034.8||1034.6||1034.8||1034.6|0
1632302680000|2021-09-22 09:24:40|1034.8|1034.4|1035|1034.8|1035|1034.8|1034.8|1034.4|0
1632302690000|2021-09-22 09:24:50||1034.6||1034.6||1034.6||1034.6|0
1632302700000|2021-09-22 09:25:00|1034.8|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.6|0
1632302710000|2021-09-22 09:25:10|1034.8|1034.4|1035|1034.8|1035|1034.8|1034.8|1034.4|0
1632302720000|2021-09-22 09:25:20||1034.6||1034.8||1034.8||1034.6|0
1632302730000|2021-09-22 09:25:30|1035.2|1035|1035.2|1034.6|1035.2|1035|1035|1034.6|0
1632302740000|2021-09-22 09:25:40|1035|1034.4|1034.8|1034.4|1035|1034.4|1034.8|1034.4|0
1632302750000|2021-09-22 09:25:50|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1632302760000|2021-09-22 09:26:00||1034.4||1034.2||1034.4||1034.2|0
1632302770000|2021-09-22 09:26:10|1034.4||1034.6||1034.6||1034.4||0
1632302780000|2021-09-22 09:26:20|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1632302790000|2021-09-22 09:26:30|1034.2||1034.4||1034.4||1034.2||0
1632302830000|2021-09-22 09:27:10||1034.2||1034||1034.2||1034|0
1632302890000|2021-09-22 09:28:10|1034.2|1033.8|1033.8|1033.4|1034.2|1033.8|1033.8|1033.4|0
1632302900000|2021-09-22 09:28:20|1034|1033.6|1034.4|1034.2|1034.6|1034.4|1034|1033.6|0
1632302920000|2021-09-22 09:28:40|1034.2|1034|1034.2|1034|1034.4|1034|1034.2|1033.8|0
1632302940000|2021-09-22 09:29:00|1034|1033.8|1034.2|1034|1034.2|1034|1033.8|1033.6|0
1632302950000|2021-09-22 09:29:10|1034|1033.8|1034|1033.8|1034.2|1033.8|1034|1033.8|0
1632302960000|2021-09-22 09:29:20|1034.2|1034|1034|1033.8|1034.2|1034|1034|1033.8|0
1632302970000|2021-09-22 09:29:30|1033.8|1033.6|1033.8|1033.6|1034|1033.6|1033.6|1033.4|0
1632302980000|2021-09-22 09:29:40|1033.6|1033.4|1033.6|1033.4|1033.6|1033.4|1033.6|1033.4|0
1632302990000|2021-09-22 09:29:50|1033.4|1033.2|1033.6|1033.2|1033.6|1033.4|1033.4|1033|0
1632303000000|2021-09-22 09:30:00|1033.8|1033.4|1033.4|1033.2|1034|1033.6|1033.4|1033.2|0
1632303010000|2021-09-22 09:30:10|1033.2|1033|1033|1032.6|1033.2|1033|1032.8|1032.6|0
1632303030000|2021-09-22 09:30:30|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.6|1032.4|0
1632303040000|2021-09-22 09:30:40|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.4|0
1632303050000|2021-09-22 09:30:50|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032|0
1632303080000|2021-09-22 09:31:20|1032.8|1032.4|1032.6|1032.2|1032.8|1032.6|1032.6|1032.2|0
1632303090000|2021-09-22 09:31:30|1032.4||1032.4||1032.6||1032.4||0
1632303100000|2021-09-22 09:31:40|1032.6||1032.6||1032.6||1032.6||0
1632303110000|2021-09-22 09:31:50|1032.4|1032.4|1032.8|1032.4|1033|1032.6|1032.4|1032.4|0
1632303120000|2021-09-22 09:32:00|1032.4|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|0
1632303130000|2021-09-22 09:32:10|1032.4|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|0
1632303140000|2021-09-22 09:32:20|1032|1031.6|1032|1031.6|1032|1031.8|1032|1031.6|0
1632303150000|2021-09-22 09:32:30|1032.2|1032|1032.2|1031.8|1032.2|1032|1032|1031.6|0
1632303160000|2021-09-22 09:32:40|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1032|1031.6|0
1632303170000|2021-09-22 09:32:50|1032|1031.6|1031.8|1031.6|1032.2|1031.8|1031.8|1031.6|0
1632303180000|2021-09-22 09:33:00|1032|1031.8|1032.2|1032|1032.2|1032|1032|1031.8|0
1632303190000|2021-09-22 09:33:10|1032.4|1032.2|1032.4|1032.2|1032.6|1032.2|1032.4|1032|0
1632303200000|2021-09-22 09:33:20||1032||1032||1032||1032|0
1632303220000|2021-09-22 09:33:40|1032|1031.8|1031.8|1031.4|1032|1031.8|1031.6|1031.2|0
1632303230000|2021-09-22 09:33:50|1031.6||1031.8||1031.8||1031.6||0
1632303240000|2021-09-22 09:34:00|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1032|1031.6|0
1632303250000|2021-09-22 09:34:10|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1632303260000|2021-09-22 09:34:20|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|0
1632303270000|2021-09-22 09:34:30|1032|1031.2|1031.6|1031.4|1032|1031.4|1031.6|1031.2|0
1632303280000|2021-09-22 09:34:40|1031.8|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1632303290000|2021-09-22 09:34:50|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031.2|0
1632303300000|2021-09-22 09:35:00|1031.4|1031|1031.2|1030.8|1031.6|1031|1031|1030.8|0
1632303310000|2021-09-22 09:35:10|1031.4|1031|1031.6|1031.2|1031.8|1031.2|1031.4|1031|0
1632303320000|2021-09-22 09:35:20|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|0
1632303330000|2021-09-22 09:35:30|1031.4|1031|1031.8|1031.2|1031.8|1031.4|1031.4|1031|0
1632303340000|2021-09-22 09:35:40|1031.6|1031|1031.6|1031|1031.6|1031|1031.6|1031|0
1632303350000|2021-09-22 09:35:50||1031.2||1031.2||1031.2||1031.2|0
1632303360000|2021-09-22 09:36:00|1031.4|1031|1031.2|1030.8|1031.6|1031.4|1031.2|1030.8|0
1632303370000|2021-09-22 09:36:10|1031|1030.6|1031.2|1030.8|1031.2|1030.8|1031|1030.6|0
1632303380000|2021-09-22 09:36:20|1031.4|1031|1031.2|1030.8|1031.4|1031|1031.2|1030.8|0
1632303390000|2021-09-22 09:36:30|1031|1030.6|1031|1030.6|1031.2|1030.8|1031|1030.6|0
1632303400000|2021-09-22 09:36:40|1031.2|1030.8|1031.8|1031.4|1031.8|1031.4|1031.2|1030.8|0
1632303410000|2021-09-22 09:36:50|1031.6||1031.8||1031.8||1031.6||0
1632303420000|2021-09-22 09:37:00|1032|1031.6|1031.4|1031|1032|1031.6|1031.4|1031|0
1632303430000|2021-09-22 09:37:10|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|0
1632303440000|2021-09-22 09:37:20|1031.6|1031.2|1031.6|1031.2|1031.6|1031.4|1031.6|1031.2|0
1632303450000|2021-09-22 09:37:30|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|0
1632303460000|2021-09-22 09:37:40|1032.2|1031.8|1031.8|1031.2|1032.2|1031.8|1031.8|1031.2|0
1632303470000|2021-09-22 09:37:50|1031.6|1031|1031.4|1031|1031.6|1031.2|1031.4|1031|0
1632303490000|2021-09-22 09:38:10||1031.2||1031||1031.2||1031|0
1632303500000|2021-09-22 09:38:20||1031.2||1031||1031.2||1031|0
1632303510000|2021-09-22 09:38:30||1031.2||1031||1031.2||1031|0
1632303520000|2021-09-22 09:38:40|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|0
1632303540000|2021-09-22 09:39:00|1031.2|1030.8|1031.6|1031|1031.6|1031.4|1031.2|1030.8|0
1632303560000|2021-09-22 09:39:20|1031.4||1031.4||1031.4||1031.4||0
1632303570000|2021-09-22 09:39:30|1031.6|1031.2|1031.6|1031|1031.6|1031.2|1031.6|1031|0
1632303580000|2021-09-22 09:39:40|1031.8|1031.2|1031.8|1031.4|1031.8|1031.4|1031.8|1031.2|0
1632303590000|2021-09-22 09:39:50|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.4|0
1632303600000|2021-09-22 09:40:00|1032.2|1031.8|1032.2|1031.8|1032.2|1032|1032.2|1031.6|0
1632303610000|2021-09-22 09:40:10|1032|1031.6|1032|1031.4|1032|1031.6|1031.8|1031.4|0
1632303620000|2021-09-22 09:40:20|1032.2|1031.6|1032.2|1031.8|1032.2|1031.8|1032.2|1031.4|0
1632303630000|2021-09-22 09:40:30|1032.4|1032|1032.4|1032.2|1032.4|1032.2|1032.4|1032|0
1632303650000|2021-09-22 09:40:50||1032||1032||1032||1032|0
1632303660000|2021-09-22 09:41:00|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|0
1632303670000|2021-09-22 09:41:10||1032.2||1032||1032.2||1032|0
1632303680000|2021-09-22 09:41:20|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1632303690000|2021-09-22 09:41:30|1032.4|1032|1031.8|1031.4|1032.4|1032|1031.6|1031.2|0
1632303700000|2021-09-22 09:41:40|1031.6|1031.6|1031.8|1031.4|1031.8|1031.6|1031.6|1031.2|0
1632303710000|2021-09-22 09:41:50||1031.6||1031.6||1031.6||1031.4|0
1632303720000|2021-09-22 09:42:00|1032|1031.8|1032.4|1032|1032.4|1032.2|1032|1031.8|0
1632303750000|2021-09-22 09:42:30|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|0
1632303760000|2021-09-22 09:42:40||1031.8||1031.6||1031.8||1031.6|0
1632303770000|2021-09-22 09:42:50|1031.8||1032||1032||1031.8||0
1632303780000|2021-09-22 09:43:00|1031.8|1031.4|1032|1031.6|1032|1031.8|1031.8|1031.4|0
1632303790000|2021-09-22 09:43:10|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.6|0
1632303800000|2021-09-22 09:43:20||1032.2||1032||1032.2||1032|0
1632303810000|2021-09-22 09:43:30||1032.2||1032.2||1032.2||1032|0
1632303820000|2021-09-22 09:43:40||1032||1032||1032||1032|0
1632303830000|2021-09-22 09:43:50|1032.6|1032.2|1033|1032.6|1033|1032.6|1032.6|1032.2|0
1632303840000|2021-09-22 09:44:00|1032.8||1033||1033||1032.8||0
1632303860000|2021-09-22 09:44:20|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|0
1632303870000|2021-09-22 09:44:30|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.6|0
1632303880000|2021-09-22 09:44:40|1033|1032.6|1032.8|1032.6|1033.2|1032.8|1032.8|1032.6|0
1632303890000|2021-09-22 09:44:50|1032.6|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.4|0
1632303900000|2021-09-22 09:45:00|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032|0
1632303910000|2021-09-22 09:45:10|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.2|1031.8|0
1632303920000|2021-09-22 09:45:20||1032||1032.2||1032.2||1032|0
1632303930000|2021-09-22 09:45:30|1032.4|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|0
1632303940000|2021-09-22 09:45:40|1032|1032|1032.4|1032|1032.4|1032|1032|1031.8|0
1632303950000|2021-09-22 09:45:50|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|0
1632303960000|2021-09-22 09:46:00|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1632303970000|2021-09-22 09:46:10|1032.4|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|0
1632303980000|2021-09-22 09:46:20|1032|1031.6|1032|1031.4|1032|1031.6|1031.4|1031.2|0
1632303990000|2021-09-22 09:46:30|1031.8|1031.2|1031.4|1031|1031.8|1031.2|1031.4|1031|0
1632304000000|2021-09-22 09:46:40|1031.2|1031.2|1031.6|1031|1031.6|1031.2|1031.2|1031|0
1632304010000|2021-09-22 09:46:50|1031.8|1031.2|1031.8|1031.4|1032|1031.6|1031.8|1031.2|0
1632304020000|2021-09-22 09:47:00|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1632304030000|2021-09-22 09:47:10|1032|1031.6|1032|1031.8|1032|1031.8|1031.8|1031.4|0
1632304040000|2021-09-22 09:47:20|1032.2|1031.6|1032.2|1031.8|1032.2|1031.8|1032.2|1031.6|0
1632304050000|2021-09-22 09:47:30|1032.4|1032|1032.2|1031.8|1032.4|1032|1032|1031.8|0
1632304070000|2021-09-22 09:47:50|1032|1031.6|1032.2|1032|1032.2|1032|1032|1031.6|0
1632304080000|2021-09-22 09:48:00|1032.4|1032.2|1032.8|1032.4|1032.8|1032.4|1032.4|1032.2|0
1632304090000|2021-09-22 09:48:10|1033|1032.6|1032.8|1032.6|1033|1032.6|1032.8|1032.4|0
1632304100000|2021-09-22 09:48:20|1032.6|1032.4|1033|1032.4|1033|1032.6|1032.6|1032.4|0
1632304110000|2021-09-22 09:48:30|1032.8|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|0
1632304120000|2021-09-22 09:48:40|1032.8|1032.8|1032.8|1032.4|1032.8|1032.8|1032.8|1032.4|0
1632304130000|2021-09-22 09:48:50|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|0
1632304140000|2021-09-22 09:49:00|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1632304160000|2021-09-22 09:49:20|1033.2|1032.8|1033.2|1032.8|1033.2|1033|1033|1032.8|0
1632304170000|2021-09-22 09:49:30|1033|1033|1033.4|1033|1033.4|1033|1033|1032.8|0
1632304180000|2021-09-22 09:49:40|1033.6|1033.2|1034|1033.8|1034|1033.8|1033.6|1033.2|0
1632304190000|2021-09-22 09:49:50|1034.2||1034.2||1034.4||1034.2||0
1632304200000|2021-09-22 09:50:00|1034|1033.6|1034|1033.6|1034|1033.8|1034|1033.6|0
1632304210000|2021-09-22 09:50:10|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|0
1632304220000|2021-09-22 09:50:20|1034.2||1034.2||1034.2||1034.2||0
1632304230000|2021-09-22 09:50:30|1034|1033.4|1034|1033.4|1034.2|1033.8|1033.6|1033.4|0
1632304240000|2021-09-22 09:50:40|1033.8|1033.2|1033.4|1033|1033.8|1033.4|1033.4|1033|0
1632304250000|2021-09-22 09:50:50|1033.6|1033.2|1034|1033.4|1034|1033.4|1033.6|1033.2|0
1632304260000|2021-09-22 09:51:00|1033.8|1033.6|1034|1033.4|1034|1033.6|1033.8|1033.4|0
1632304270000|2021-09-22 09:51:10|1034.2|1033.6|1034.2|1033.8|1034.4|1033.8|1034.2|1033.6|0
1632304280000|2021-09-22 09:51:20|1034.4|1034|1034.4|1034|1034.4|1034|1034|1034|0
1632304290000|2021-09-22 09:51:30|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|0
1632304300000|2021-09-22 09:51:40|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.6|1034.4|0
1632304310000|2021-09-22 09:51:50|1034.8|1034.4|1034.8|1034.2|1034.8|1034.4|1034.6|1034.2|0
1632304320000|2021-09-22 09:52:00|1034.6||1034.6||1034.6||1034.6||0
1632304340000|2021-09-22 09:52:20|1034.4||1034.6||1034.6||1034.4||0
1632304350000|2021-09-22 09:52:30|1034.8||1034.6||1034.8||1034.6||0
1632304360000|2021-09-22 09:52:40|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|0
1632304380000|2021-09-22 09:53:00|1034.8|1034.8|1034.8|1034.6|1034.8|1034.8|1034.8|1034.6|0
1632304390000|2021-09-22 09:53:10|1035||1035||1035||1035||0
1632304400000|2021-09-22 09:53:20|1034.8||1035||1035||1034.8||0
1632304420000|2021-09-22 09:53:40|1035.2|1034.8|1035.2|1034.8|1035.6|1035|1035|1034.8|0
1632304430000|2021-09-22 09:53:50|1035|1034.6|1034.6|1034.2|1035|1034.6|1034.4|1034.2|0
1632304440000|2021-09-22 09:54:00|1034.4|1034.4|1034.6|1034.4|1034.8|1034.4|1034.4|1034.2|0
1632304450000|2021-09-22 09:54:10|1034.8|1034.2|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|0
1632304470000|2021-09-22 09:54:30|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.2|0
1632304480000|2021-09-22 09:54:40|1034.6|1034.2|1035|1034.8|1035.2|1034.8|1034.6|1034.2|0
1632304490000|2021-09-22 09:54:50|1034.8|1034.6|1034.8|1034.4|1034.8|1034.6|1034.8|1034.4|0
1632304500000|2021-09-22 09:55:00|1035|1034.6|1034.8|1034.6|1035|1034.6|1034.8|1034.4|0
1632304510000|2021-09-22 09:55:10|1035|1034.8|1035|1034.6|1035|1034.8|1035|1034.6|0
1632304520000|2021-09-22 09:55:20|1034.8|1034.8|1034.8|1034.4|1035|1034.8|1034.8|1034.4|0
1632304530000|2021-09-22 09:55:30|1034.6|1034.2|1034.4|1034.2|1034.6|1034.2|1034.4|1034.2|0
1632304550000|2021-09-22 09:55:50|1034.6|1034.4|1034.2|1033.8|1034.8|1034.4|1034.2|1033.8|0
1632304560000|2021-09-22 09:56:00|1034.4|1034|1034.8|1034.2|1034.8|1034.2|1034.4|1034|0
1632304570000|2021-09-22 09:56:10|1035|1034.4|1035|1034.6|1035|1034.6|1035|1034.4|0
1632304590000|2021-09-22 09:56:30||1034.8||1034.6||1034.8||1034.6|0
1632304610000|2021-09-22 09:56:50|1034.8||1035||1035||1034.8||0
1632304620000|2021-09-22 09:57:00|1034.8|1034.8|1034.6|1034.4|1035|1034.8|1034.6|1034.2|0
1632304640000|2021-09-22 09:57:20|1034.8||1034.8||1035||1034.8||0
1632304650000|2021-09-22 09:57:30|1035||1035||1035||1035||0
1632304660000|2021-09-22 09:57:40||1034.6||1034.4||1034.8||1034.4|0
1632304670000|2021-09-22 09:57:50|1034.8||1034.8||1034.8||1034.8||0
1632304680000|2021-09-22 09:58:00|1035||1035||1035||1035||0
1632304690000|2021-09-22 09:58:10|1034.8|1034.2|1034.6|1034.4|1034.8|1034.4|1034.6|1034.2|0
1632304700000|2021-09-22 09:58:20|1034.8||1034.6||1034.8||1034.6||0
1632304710000|2021-09-22 09:58:30|1034.8|1034.2|1034.6|1034.2|1034.8|1034.2|1034.6|1034.2|0
1632304730000|2021-09-22 09:58:50|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.4|0
1632304740000|2021-09-22 09:59:00|1035|1034.6|1035|1034.6|1035|1034.8|1035|1034.6|0
1632304750000|2021-09-22 09:59:10|1034.8||1034.8||1035||1034.8||0
1632304760000|2021-09-22 09:59:20|1034.6|1034.4|1034.8|1034.2|1034.8|1034.4|1034.6|1034.2|0
1632304770000|2021-09-22 09:59:30|1034.6||1034.6||1034.6||1034.6||0
1632304780000|2021-09-22 09:59:40|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.2|0
1632304790000|2021-09-22 09:59:50|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|0
1632304800000|2021-09-22 10:00:00|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|0
1632304810000|2021-09-22 10:00:10|1034.8||1035||1035||1034.8||0
1632304820000|2021-09-22 10:00:20|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|0
1632304830000|2021-09-22 10:00:30|1035.4|1035|1035.6|1035|1035.6|1035.2|1035.4|1035|0
1632304840000|2021-09-22 10:00:40|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|0
1632304850000|2021-09-22 10:00:50|1035.4|1035.4|1035.6|1035.4|1035.8|1035.4|1035.4|1035.4|0
1632304870000|2021-09-22 10:01:10|1035.8|1035.6|1035.8|1035.4|1036|1035.6|1035.6|1035.4|0
1632304880000|2021-09-22 10:01:20|1036.2|1036|1036|1035.8|1036.2|1036|1036|1035.6|0
1632304890000|2021-09-22 10:01:30|1036.2||1036||1036.2||1036||0
1632304900000|2021-09-22 10:01:40|1036.2||1036||1036.2||1036||0
1632304910000|2021-09-22 10:01:50|1036.2|1036|1036.4|1036|1036.4|1036|1036.2|1036|0
1632304920000|2021-09-22 10:02:00|1036.2|1035.8|1036.4|1036|1036.4|1036|1036|1035.8|0
1632304930000|2021-09-22 10:02:10|1036.6|1036.2|1036.6|1036.2|1036.6|1036.4|1036.6|1036.2|0
1632304940000|2021-09-22 10:02:20||1036.4||1036.4||1036.4||1036.4|0
1632304950000|2021-09-22 10:02:30|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|0
1632304980000|2021-09-22 10:03:00|1036.8|1036.4|1037.2|1037|1037.2|1037|1036.8|1036.4|0
1632304990000|2021-09-22 10:03:10|1037|1036.8|1037.2|1036.8|1037.2|1036.8|1036.8|1036.6|0
1632305000000|2021-09-22 10:03:20|1037|1037|1037.4|1037|1037.4|1037|1037|1036.8|0
1632305010000|2021-09-22 10:03:30|1037.6|1036.8|1037.4|1037|1037.6|1037.2|1037.4|1036.8|0
1632305020000|2021-09-22 10:03:40|1037.2|1036.8|1037|1036.8|1037.2|1037|1037|1036.8|0
1632305030000|2021-09-22 10:03:50|1037.2|1037|1037.2|1037|1037.4|1037|1037.2|1037|0
1632305040000|2021-09-22 10:04:00|1037.4|1037.2|1037.4|1037.2|1037.4|1037.2|1037.2|1037.2|0
1632305060000|2021-09-22 10:04:20|1037.2|1037|1037.4|1037|1037.4|1037|1037.2|1037|0
1632305070000|2021-09-22 10:04:30|1037.2||1037.2||1037.2||1037.2||0
1632305080000|2021-09-22 10:04:40|1037.4|1037.2|1037.4|1037|1037.4|1037.2|1037.4|1037|0
1632305090000|2021-09-22 10:04:50|1037.2|1036.8|1037|1036.6|1037.2|1037|1036.8|1036.6|0
1632305100000|2021-09-22 10:05:00|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|0
1632305110000|2021-09-22 10:05:10||1037||1037||1037||1036.8|0
1632305130000|2021-09-22 10:05:30|1037.4|1036.8|1037.4|1037|1037.4|1037|1037.4|1036.8|0
1632305140000|2021-09-22 10:05:40|1037.2|1036.8|1037|1036.8|1037.2|1036.8|1037|1036.8|0
1632305150000|2021-09-22 10:05:50|1037.2|1037|1037.2|1036.8|1037.2|1037|1037|1036.8|0
1632305160000|2021-09-22 10:06:00|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1632305170000|2021-09-22 10:06:10||1036.8||1036.8||1036.8||1036.8|0
1632305180000|2021-09-22 10:06:20||1037||1037||1037||1037|0
1632305190000|2021-09-22 10:06:30|1037.2|1036.8|1037.2|1037|1037.2|1037|1037.2|1036.8|0
1632305200000|2021-09-22 10:06:40|1037.4|1036.8|1037.4|1037|1037.4|1037|1037.2|1036.8|0
1632305210000|2021-09-22 10:06:50|1037.2|1037.2|1037.4|1037.2|1037.4|1037.2|1037.2|1037.2|0
1632305220000|2021-09-22 10:07:00|1037.6|1037.4|1037.8|1037.4|1037.8|1037.6|1037.6|1037.2|0
1632305230000|2021-09-22 10:07:10||1037.6||1037.6||1037.6||1037.6|0
1632305240000|2021-09-22 10:07:20|1038|1037.4|1037.8|1037.6|1038|1037.6|1037.8|1037.4|0
1632305250000|2021-09-22 10:07:30|1037.6|1037.4|1037.6|1037.4|1037.8|1037.4|1037.6|1037.4|0
1632305260000|2021-09-22 10:07:40|1037.4|1037.2|1037.4|1037.2|1037.6|1037.2|1037.4|1037.2|0
1632305270000|2021-09-22 10:07:50|1037.2|1037|1037.4|1037|1037.4|1037|1037.2|1037|0
1632305280000|2021-09-22 10:08:00|1037.2||1037.4||1037.4||1037.2||0
1632305290000|2021-09-22 10:08:10|1037.2||1037.4||1037.4||1037.2||0
1632305310000|2021-09-22 10:08:30|1037.2|1037.2|1037.6|1037.2|1037.6|1037.2|1037.2|1037|0
1632305320000|2021-09-22 10:08:40|1037.4|1037|1037.4|1037|1037.4|1037|1037.2|1037|0
1632305360000|2021-09-22 10:09:20|1037.2||1037.4||1037.4||1037.2||0
1632305370000|2021-09-22 10:09:30||1037.2||1037.2||1037.2||1037.2|0
1632305380000|2021-09-22 10:09:40|1037.6|1037|1037.2|1037|1037.6|1037.2|1037.2|1037|0
1632305390000|2021-09-22 10:09:50|1037|1036.8|1036.8|1036.6|1037|1036.8|1036.8|1036.4|0
1632305400000|2021-09-22 10:10:00|1037|1036.8|1037|1036.6|1037|1036.8|1037|1036.6|0
1632305410000|2021-09-22 10:10:10||1036.8||1036.6||1036.8||1036.6|0
1632305420000|2021-09-22 10:10:20||1036.8||1036.6||1036.8||1036.6|0
1632305430000|2021-09-22 10:10:30|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|0
1632305440000|2021-09-22 10:10:40|1037.4|1037|1037.6|1037.2|1037.6|1037.4|1037.4|1037|0
1632305460000|2021-09-22 10:11:00||1037||1037.2||1037.2||1037|0
1632305470000|2021-09-22 10:11:10|1037.4|1037|1037.2|1037|1037.4|1037.2|1037.2|1037|0
1632305480000|2021-09-22 10:11:20|1037.4|1037.2|1037.4|1037.2|1037.6|1037.2|1037.4|1037.2|0
1632305490000|2021-09-22 10:11:30|1037.2|1037|1037.4|1037|1037.4|1037|1037.2|1037|0
1632305500000|2021-09-22 10:11:40|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1632305520000|2021-09-22 10:12:00|1037.8|1037.4|1037.8|1037.2|1037.8|1037.4|1037.6|1037.2|0
1632305530000|2021-09-22 10:12:10|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|0
1632305560000|2021-09-22 10:12:40|1038|1037.6|1038|1037.6|1038|1037.8|1038|1037.4|0
1632305570000|2021-09-22 10:12:50|1037.8|1037.8|1037.8|1037.6|1038|1037.8|1037.8|1037.6|0
1632305580000|2021-09-22 10:13:00|1037.6|1037.4|1037.4|1037|1037.8|1037.4|1037.4|1037|0
1632305590000|2021-09-22 10:13:10|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1632305600000|2021-09-22 10:13:20|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.4|0
1632305610000|2021-09-22 10:13:30|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|0
1632305620000|2021-09-22 10:13:40|1038|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.6|0
1632305630000|2021-09-22 10:13:50|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.6|0
1632305640000|2021-09-22 10:14:00|1038|1038|1038.2|1037.8|1038.4|1038|1038|1037.8|0
1632305650000|2021-09-22 10:14:10|1038.4|1038|1038.4|1038.2|1038.4|1038.2|1038.2|1038|0
1632305660000|2021-09-22 10:14:20|1038.2|1037.8|1038.4|1038|1038.4|1038.2|1038.2|1037.8|0
1632305670000|2021-09-22 10:14:30|1038.6||1038.6||1038.6||1038.6||0
1632305680000|2021-09-22 10:14:40|1038.4||1038.4||1038.4||1038.4||0
1632305690000|2021-09-22 10:14:50|1038.2||1038.4||1038.4||1038.2||0
1632305700000|2021-09-22 10:15:00|1038.2|1037.8|1038.2|1038|1038.4|1038|1038|1037.8|0
1632305710000|2021-09-22 10:15:10|1038.4|1037.8|1038.2|1038|1038.4|1038|1038.2|1037.8|0
1632305720000|2021-09-22 10:15:20|1038.4||1038.2||1038.4||1038.2||0
1632305730000|2021-09-22 10:15:30|1038.4||1038.4||1038.6||1038.4||0
1632305750000|2021-09-22 10:15:50|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1037.8|1037.6|0
1632305760000|2021-09-22 10:16:00|1037.8||1038||1038||1037.8||0
1632305770000|2021-09-22 10:16:10|1037.8|1037.8|1038.2|1037.8|1038.2|1037.8|1037.8|1037.6|0
1632305780000|2021-09-22 10:16:20|1038.4||1038.4||1038.4||1038.4||0
1632305790000|2021-09-22 10:16:30|1038.2|1038|1038.4|1038|1038.4|1038|1038.2|1037.8|0
1632305810000|2021-09-22 10:16:50|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.4|1038|0
1632305820000|2021-09-22 10:17:00|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|0
1632305830000|2021-09-22 10:17:10|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1632305840000|2021-09-22 10:17:20||1038.2||1038.4||1038.4||1038.2|0
1632305850000|2021-09-22 10:17:30|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|0
1632305860000|2021-09-22 10:17:40|1039.2|1038.8|1039.2|1039|1039.2|1039|1039.2|1038.8|0
1632305870000|2021-09-22 10:17:50|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039|0
1632305880000|2021-09-22 10:18:00|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|0
1632305910000|2021-09-22 10:18:30|1039.4|1039.4|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|0
1632305920000|2021-09-22 10:18:40|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|0
1632305930000|2021-09-22 10:18:50|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.2|1039|0
1632305940000|2021-09-22 10:19:00|1039.4||1039.6||1039.6||1039.4||0
1632305960000|2021-09-22 10:19:20|1039.4||1039.6||1039.6||1039.4||0
1632305970000|2021-09-22 10:19:30|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|0
1632305980000|2021-09-22 10:19:40|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1632305990000|2021-09-22 10:19:50|1039.8|1039.8|1039.8|1039.6|1039.8|1039.8|1039.8|1039.6|0
1632306000000|2021-09-22 10:20:00|1040|1039.8|1040|1039.8|1040|1039.8|1040|1039.6|0
1632306020000|2021-09-22 10:20:20|1039.8|1039.6|1040|1039.6|1040|1039.8|1039.8|1039.6|0
1632306030000|2021-09-22 10:20:30|1039.8||1040||1040||1039.8||0
1632306040000|2021-09-22 10:20:40||1039.8||1039.6||1039.8||1039.6|0
1632306050000|2021-09-22 10:20:50|1039.8||1040||1040||1039.8||0
1632306060000|2021-09-22 10:21:00|1039.8||1040||1040||1039.8||0
1632306070000|2021-09-22 10:21:10|1039.8|1039.8|1040|1039.6|1040|1039.8|1039.8|1039.6|0
1632306080000|2021-09-22 10:21:20|1039.6|1039.4|1040|1039.6|1040|1039.8|1039.6|1039.4|0
1632306090000|2021-09-22 10:21:30|1039.8||1040||1040||1039.8||0
1632306100000|2021-09-22 10:21:40||1039.8||1039.8||1039.8||1039.6|0
1632306110000|2021-09-22 10:21:50|1039.8|1039.6|1040|1039.6|1040|1039.8|1039.8|1039.6|0
1632306130000|2021-09-22 10:22:10|1040.2|1039.8|1040|1039.6|1040.2|1040|1040|1039.6|0
1632306140000|2021-09-22 10:22:20|1039.8||1040||1040||1039.8||0
1632306150000|2021-09-22 10:22:30||1039.8||1039.8||1039.8||1039.8|0
1632306160000|2021-09-22 10:22:40|1040.2|1040|1040.2|1040|1040.2|1040|1040.2|1040|0
1632306170000|2021-09-22 10:22:50|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|0
1632306180000|2021-09-22 10:23:00|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|0
1632306190000|2021-09-22 10:23:10|1040.2|1039.8|1040.2|1040|1040.2|1040|1040.2|1039.8|0
1632306200000|2021-09-22 10:23:20|1040|1039.8|1040.2|1039.8|1040.2|1040|1040|1039.8|0
1632306210000|2021-09-22 10:23:30|1040||1040||1040.2||1040||0
1632306220000|2021-09-22 10:23:40|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|0
1632306230000|2021-09-22 10:23:50|1039.8||1040||1040||1039.8||0
1632306240000|2021-09-22 10:24:00|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|0
1632306260000|2021-09-22 10:24:20|1039.6|1039.2|1039.4|1039.2|1039.6|1039.2|1039.4|1039.2|0
1632306270000|2021-09-22 10:24:30|1039|1038.8|1039.6|1039.4|1039.6|1039.4|1039|1038.6|0
1632306280000|2021-09-22 10:24:40|1039.4|1039.2|1039.2|1039|1039.6|1039.2|1039.2|1039|0
1632306290000|2021-09-22 10:24:50|1039.4|1039.2|1039.4|1039|1039.4|1039.2|1039.4|1039|0
1632306300000|2021-09-22 10:25:00|1039.6|1039.2|1039.8|1039.6|1039.8|1039.6|1039.6|1039.2|0
1632306310000|2021-09-22 10:25:10|1040|1039.8|1040|1039.8|1040.2|1039.8|1040|1039.8|0
1632306330000|2021-09-22 10:25:30|1040.2|1040|1040.6|1040|1040.6|1040.2|1040.2|1040|0
1632306340000|2021-09-22 10:25:40||1040.2||1040.2||1040.4||1040.2|0
1632306350000|2021-09-22 10:25:50|1040.8|1040.4|1040.8|1040.6|1040.8|1040.6|1040.8|1040.4|0
1632306360000|2021-09-22 10:26:00|1040.6|1040.4|1040.4|1040.2|1040.8|1040.4|1040.4|1040.2|0
1632306370000|2021-09-22 10:26:10|1040.6|1040|1040.4|1040|1040.6|1040.2|1040.2|1040|0
1632306380000|2021-09-22 10:26:20|1040.2||1040.2||1040.2||1040.2||0
1632306400000|2021-09-22 10:26:40|1040.4|1040.2|1040.4|1040|1040.4|1040.2|1040.4|1040|0
1632306430000|2021-09-22 10:27:10|1040.2|1040.2|1040.4|1040.2|1040.4|1040.2|1040.2|1040.2|0
1632306440000|2021-09-22 10:27:20|1040.2|1040|1040.2|1040|1040.2|1040|1040.2|1040|0
1632306450000|2021-09-22 10:27:30|1040.4|1040.2|1040.4|1040.2|1040.6|1040.2|1040.4|1040|0
1632306460000|2021-09-22 10:27:40|1040.2|1040|1040.4|1040|1040.4|1040.2|1040.2|1040|0
1632306480000|2021-09-22 10:28:00|1040.2|1039.8|1040.2|1039.8|1040.4|1039.8|1040|1039.8|0
1632306490000|2021-09-22 10:28:10|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|0
1632306500000|2021-09-22 10:28:20||1039.8||1039.8||1039.8||1039.6|0
1632306520000|2021-09-22 10:28:40|1039.8|1039.6|1039.8|1039.6|1040|1039.6|1039.8|1039.4|0
1632306530000|2021-09-22 10:28:50|1040|1039.8|1040|1039.6|1040|1039.8|1040|1039.6|0
1632306540000|2021-09-22 10:29:00|1040.2|1039.8|1040.2|1040|1040.4|1040|1040.2|1039.8|0
1632306560000|2021-09-22 10:29:20|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|0
1632306570000|2021-09-22 10:29:30|1040|1039.6|1039.8|1039.6|1040|1039.6|1039.8|1039.6|0
1632306580000|2021-09-22 10:29:40|1039.6|1039.4|1039.6|1039.4|1039.8|1039.4|1039.6|1039.4|0
1632306590000|2021-09-22 10:29:50|1039.8|1039.6|1039.6|1039.4|1039.8|1039.6|1039.6|1039.2|0
1632306600000|2021-09-22 10:30:00|1039.8|1039.2|1039.6|1039.4|1039.8|1039.4|1039.6|1039.2|0
1632306630000|2021-09-22 10:30:30|1039.8|1039.6|1039.6|1039.4|1039.8|1039.6|1039.6|1039.4|0
1632306640000|2021-09-22 10:30:40|1039.4|1039.2|1039|1038.8|1039.4|1039.2|1039|1038.6|0
1632306650000|2021-09-22 10:30:50|1038.8|1038.6|1039|1038.6|1039|1038.8|1038.8|1038.4|0
1632306660000|2021-09-22 10:31:00|1038.8|1038.8|1039.4|1039|1039.4|1039|1038.8|1038.8|0
1632306670000|2021-09-22 10:31:10|1039.2||1039.2||1039.4||1039.2||0
1632306680000|2021-09-22 10:31:20|1039.4||1039.2||1039.4||1039.2||0
1632306690000|2021-09-22 10:31:30|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|0
1632306700000|2021-09-22 10:31:40|1039.4||1039.4||1039.4||1039.4||0
1632306710000|2021-09-22 10:31:50|1039.6|1039.4|1039.6|1039.4|1039.8|1039.4|1039.6|1039.4|0
1632306720000|2021-09-22 10:32:00|1039.4|1039.2|1039.6|1039.4|1039.6|1039.4|1039.4|1039.2|0
1632306730000|2021-09-22 10:32:10|1039.8|1039.6|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|0
1632306760000|2021-09-22 10:32:40|1039.6||1039.8||1039.8||1039.6||0
1632306770000|2021-09-22 10:32:50|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.2|1039|0
1632306780000|2021-09-22 10:33:00|1039.6|1039.2|1039.4|1039.2|1039.6|1039.2|1039.4|1039|0
1632306790000|2021-09-22 10:33:10|1039.6|1039|1039.6|1039.4|1039.6|1039.4|1039.6|1039|0
1632306800000|2021-09-22 10:33:20|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.6|1039.6|0
1632306810000|2021-09-22 10:33:30|1040.2|1039.8|1040.4|1040|1040.4|1040.2|1040|1039.8|0
1632306820000|2021-09-22 10:33:40|1040.2|1040.2|1040.6|1040.2|1040.6|1040.2|1040.2|1040|0
1632306830000|2021-09-22 10:33:50|1040.4||1040.4||1040.4||1040.4||0
1632306840000|2021-09-22 10:34:00|1040.2|1040|1040.2|1040|1040.4|1040|1040.2|1040|0
1632306850000|2021-09-22 10:34:10|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|0
1632306860000|2021-09-22 10:34:20|1040||1040||1040||1040||0
1632306870000|2021-09-22 10:34:30|1040.2||1040.2||1040.2||1040.2||0
1632306880000|2021-09-22 10:34:40|1040|1039.6|1040|1039.6|1040.2|1039.8|1040|1039.6|0
1632306890000|2021-09-22 10:34:50|1039.8|1039.8|1039.8|1039.6|1040|1039.8|1039.8|1039.6|0
1632306900000|2021-09-22 10:35:00|1040||1039.8||1040||1039.8||0
1632306910000|2021-09-22 10:35:10|1040|1039.8|1040|1039.6|1040|1039.8|1039.8|1039.6|0
1632306920000|2021-09-22 10:35:20|1039.8|1039.8|1040|1039.8|1040|1039.8|1039.8|1039.6|0
1632306930000|2021-09-22 10:35:30|1039.8|1039.6|1039.8|1039.6|1039.8|1039.6|1039.8|1039.6|0
1632306940000|2021-09-22 10:35:40|1040||1040||1040||1039.8||0
1632306950000|2021-09-22 10:35:50||1039.8||1039.8||1039.8||1039.6|0
1632306960000|2021-09-22 10:36:00|1040.2|1040|1040.4|1040|1040.4|1040|1040.2|1040|0
1632306970000|2021-09-22 10:36:10|1040.6|1040.2|1041|1040.6|1041|1040.8|1040.4|1040.2|0
1632306980000|2021-09-22 10:36:20|1040.8|1040.4|1040.8|1040.6|1041|1040.6|1040.6|1040.4|0
1632306990000|2021-09-22 10:36:30|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|0
1632307000000|2021-09-22 10:36:40|1040.4|1040.2|1040.8|1040.4|1040.8|1040.4|1040.4|1040.2|0
1632307010000|2021-09-22 10:36:50|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040.2|0
1632307020000|2021-09-22 10:37:00|1040.4||1040.4||1040.6||1040.4||0
1632307030000|2021-09-22 10:37:10|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|0
1632307040000|2021-09-22 10:37:20||1040.4||1040.4||1040.4||1040.2|0
1632307050000|2021-09-22 10:37:30|1040.4|1040.2|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|0
1632307060000|2021-09-22 10:37:40|1040.4||1040.4||1040.4||1040.4||0
1632307070000|2021-09-22 10:37:50|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|0
1632307080000|2021-09-22 10:38:00|1040.8|1040.4|1040.8|1040.4|1040.8|1040.6|1040.8|1040.4|0
1632307090000|2021-09-22 10:38:10|1040.6||1040.6||1040.6||1040.6||0
1632307100000|2021-09-22 10:38:20|1040.8||1040.8||1040.8||1040.6||0
1632307110000|2021-09-22 10:38:30|1040.6||1040.8||1040.8||1040.6||0
1632307120000|2021-09-22 10:38:40|1041|1040.6|1041.2|1041|1041.2|1041|1041|1040.6|0
1632307140000|2021-09-22 10:39:00|1041|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1632307150000|2021-09-22 10:39:10||1041||1040.8||1041||1040.8|0
1632307160000|2021-09-22 10:39:20||1041||1041||1041||1041|0
1632307170000|2021-09-22 10:39:30|1041.4|1041.2|1041.4|1041|1041.4|1041.2|1041.4|1041|0
1632307180000|2021-09-22 10:39:40||1041.2||1041.2||1041.2||1041.2|0
1632307190000|2021-09-22 10:39:50|1041.2|1041|1041|1040.6|1041.2|1041|1040.8|1040.6|0
1632307210000|2021-09-22 10:40:10||1040.8||1040.6||1040.8||1040.6|0
1632307220000|2021-09-22 10:40:20|1041.2|1040.8|1041.6|1041|1041.6|1041|1041.2|1040.8|0
1632307230000|2021-09-22 10:40:30|1041.8|1041.2|1042|1041.6|1042|1041.8|1041.8|1041.2|0
1632307250000|2021-09-22 10:40:50||1041.8||1041.8||1041.8||1041.8|0
1632307260000|2021-09-22 10:41:00||1041.6||1041.6||1041.6||1041.6|0
1632307270000|2021-09-22 10:41:10|1042.2|1041.8|1042.4|1042|1042.6|1042.2|1042.2|1041.8|0
1632307290000|2021-09-22 10:41:30|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|0
1632307300000|2021-09-22 10:41:40|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1632307320000|2021-09-22 10:42:00|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|0
1632307330000|2021-09-22 10:42:10|1042.4|1042|1042|1041.4|1042.4|1042|1041.6|1041.4|0
1632307340000|2021-09-22 10:42:20|1041.8|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|0
1632307350000|2021-09-22 10:42:30|1042.2|1041.8|1042.4|1041.8|1042.4|1041.8|1042|1041.8|0
1632307380000|2021-09-22 10:43:00|1042.6|1042|1042.6|1042.2|1042.6|1042.2|1042.6|1042|0
1632307390000|2021-09-22 10:43:10|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|0
1632307400000|2021-09-22 10:43:20|1042.6||1042.8||1042.8||1042.6||0
1632307410000|2021-09-22 10:43:30|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.2|1042|0
1632307420000|2021-09-22 10:43:40|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1041.8|1041.4|0
1632307430000|2021-09-22 10:43:50||1041.8||1041.6||1041.8||1041.6|0
1632307450000|2021-09-22 10:44:10||1041.8||1041.8||1041.8||1041.6|0
1632307470000|2021-09-22 10:44:30|1042.2|1041.6|1042|1041.6|1042.2|1041.8|1042|1041.6|0
1632307480000|2021-09-22 10:44:40|1041.8||1041.8||1042||1041.8||0
1632307490000|2021-09-22 10:44:50|1042||1042||1042||1042||0
1632307500000|2021-09-22 10:45:00|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1632307510000|2021-09-22 10:45:10|1042|1041.6|1042.4|1041.8|1042.4|1042|1042|1041.6|0
1632307520000|2021-09-22 10:45:20|1042.2|1041.6|1042|1041.6|1042.2|1041.8|1042|1041.6|0
1632307530000|2021-09-22 10:45:30|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|0
1632307540000|2021-09-22 10:45:40|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|0
1632307550000|2021-09-22 10:45:50||1041.4||1041.2||1041.4||1041.2|0
1632307560000|2021-09-22 10:46:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.2|0
1632307570000|2021-09-22 10:46:10|1041.6|1041.2|1041.6|1041.2|1041.8|1041.2|1041.6|1041.2|0
1632307580000|2021-09-22 10:46:20|1041.4||1041.6||1041.6||1041.4||0
1632307590000|2021-09-22 10:46:30|1041.4||1041.6||1041.6||1041.4||0
1632307600000|2021-09-22 10:46:40|1041.4|1041|1041.4|1041|1041.4|1041.2|1041.2|1040.8|0
1632307610000|2021-09-22 10:46:50|1041.2||1041.4||1041.4||1041.2||0
1632307620000|2021-09-22 10:47:00|1041.2||1041.2||1041.4||1041.2||0
1632307630000|2021-09-22 10:47:10|1041.4|1041.2|1041.4|1041|1041.4|1041.2|1041.2|1041|0
1632307650000|2021-09-22 10:47:30|1041.2||1041.4||1041.4||1041.2||0
1632307660000|2021-09-22 10:47:40|1041.2|1040.8|1040.8|1040.6|1041.4|1040.8|1040.4|1040.2|0
1632307680000|2021-09-22 10:48:00|1041|1040.8|1041|1040.8|1041|1040.8|1041|1040.8|0
1632307690000|2021-09-22 10:48:10|1041.2|1041|1041.2|1040.8|1041.2|1041|1041|1040.8|0
1632307700000|2021-09-22 10:48:20|1041|1040.6|1040.6|1040.2|1041|1040.6|1040.4|1040|0
1632307710000|2021-09-22 10:48:30|1040.8|1040.4|1040.8|1040.6|1040.8|1040.6|1040.8|1040.4|0
1632307720000|2021-09-22 10:48:40||1040.4||1040.6||1040.6||1040.4|0
1632307730000|2021-09-22 10:48:50|1041|1040.8|1041|1040.6|1041.2|1040.8|1040.8|1040.6|0
1632307740000|2021-09-22 10:49:00|1040.6|1040.4|1041.2|1040.6|1041.2|1040.6|1040.6|1040.4|0
1632307750000|2021-09-22 10:49:10|1041||1041||1041||1041||0
1632307760000|2021-09-22 10:49:20|1040.8|1040.8|1041|1040.6|1041.2|1040.8|1040.8|1040.6|0
1632307770000|2021-09-22 10:49:30|1041.2||1041.2||1041.2||1041.2||0
1632307780000|2021-09-22 10:49:40|1041.4|1040.8|1041.4|1041|1041.4|1041.2|1041.4|1040.8|0
1632307790000|2021-09-22 10:49:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1632307800000|2021-09-22 10:50:00|1041.8|1041.4|1041.6|1041.4|1041.8|1041.4|1041.6|1041.4|0
1632307820000|2021-09-22 10:50:20|1041.8|1041.6|1042.2|1041.8|1042.2|1041.8|1041.8|1041.4|0
1632307830000|2021-09-22 10:50:30|1042.4|1042|1042.4|1042|1042.4|1042.2|1042.4|1042|0
1632307840000|2021-09-22 10:50:40|1042.6|1042.2|1042.6|1042.2|1042.6|1042.4|1042.6|1042.2|0
1632307850000|2021-09-22 10:50:50|1042.2|1042|1042|1041.6|1042.2|1042|1041.8|1041.4|0
1632307860000|2021-09-22 10:51:00|1041.6|1041.4|1042|1041.8|1042|1041.8|1041.6|1041.4|0
1632307870000|2021-09-22 10:51:10|1042.2|1042|1042.4|1042|1042.4|1042|1042.2|1042|0
1632307940000|2021-09-22 10:52:20|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1632307950000|2021-09-22 10:52:30||1041.6||1041.6||1041.6||1041.6|0
1632307960000|2021-09-22 10:52:40|1042||1042.2||1042.2||1042||0
1632307970000|2021-09-22 10:52:50|1042|1041.4|1041.8|1041.4|1042|1041.4|1041.8|1041.4|0
1632307990000|2021-09-22 10:53:10|1041.6|1041.2|1041.4|1041.2|1041.6|1041.4|1041.4|1041|0
1632308000000|2021-09-22 10:53:20|1041.6|1041|1041.4|1041|1041.6|1041|1041.2|1041|0
1632308010000|2021-09-22 10:53:30|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1632308020000|2021-09-22 10:53:40|1041.4|1041.4|1041.8|1041.6|1041.8|1041.6|1041.4|1041.4|0
1632308030000|2021-09-22 10:53:50|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.8|0
1632308040000|2021-09-22 10:54:00|1042|1041.6|1041.8|1041.6|1042|1041.6|1041.8|1041.6|0
1632308050000|2021-09-22 10:54:10|1041.6|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|0
1632308110000|2021-09-22 10:55:10|1041.6|1041.2|1041.4|1041|1041.8|1041.4|1041.2|1041|0
1632308120000|2021-09-22 10:55:20|1041.6|1041.2|1041.8|1041.2|1041.8|1041.2|1041.6|1041.2|0
1632308130000|2021-09-22 10:55:30|1041.6|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|0
1632308140000|2021-09-22 10:55:40|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.4|0
1632308160000|2021-09-22 10:56:00|1041.8||1042||1042||1041.8||0
1632308170000|2021-09-22 10:56:10|1041.8|1041.4|1042|1041.6|1042|1041.8|1041.8|1041.4|0
1632308180000|2021-09-22 10:56:20||1041.8||1041.6||1041.8||1041.6|0
1632308200000|2021-09-22 10:56:40||1041.8||1041.6||1041.8||1041.6|0
1632308220000|2021-09-22 10:57:00|1041.8||1041.8||1041.8||1041.8||0
1632308230000|2021-09-22 10:57:10|1042||1042||1042||1042||0
1632308240000|2021-09-22 10:57:20|1041.8|1041.4|1041.6|1041.4|1042|1041.4|1041.6|1041.4|0
1632308250000|2021-09-22 10:57:30|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|0
1632308260000|2021-09-22 10:57:40|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1632308270000|2021-09-22 10:57:50|1042|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.6|0
1632308290000|2021-09-22 10:58:10|1041.8||1041.8||1041.8||1041.8||0
1632308300000|2021-09-22 10:58:20|1042|1041.4|1041.8|1041.4|1042|1041.4|1041.6|1041.4|0
1632308310000|2021-09-22 10:58:30|1041.6||1041.8||1041.8||1041.6||0
1632308320000|2021-09-22 10:58:40|1042|1041.6|1042.2|1041.8|1042.4|1042|1041.8|1041.6|0
1632308340000|2021-09-22 10:59:00|1042.4|1042|1042.4|1042|1042.4|1042|1042|1041.8|0
1632308350000|2021-09-22 10:59:10|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|0
1632308360000|2021-09-22 10:59:20|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1632308370000|2021-09-22 10:59:30|1042||1042||1042.2||1042||0
1632308380000|2021-09-22 10:59:40|1041.8|1041.6|1041.8|1041.6|1042|1041.6|1041.8|1041.6|0
1632308390000|2021-09-22 10:59:50|1042|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|0
1632308540000|2021-09-22 11:02:20|1042.6|1042|1042|1041.4|1042.6|1042|1041.8|1041.2|0
1632308550000|2021-09-22 11:02:30|1042.2|1041.6|1041.8|1041.4|1042.2|1041.8|1041.6|1041.4|0
1632308580000|2021-09-22 11:03:00|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|0
1632308600000|2021-09-22 11:03:20|1041.4||1041.4||1041.4||1041.4||0
1632308610000|2021-09-22 11:03:30|1041.6|1041.4|1041.8|1041.6|1041.8|1041.6|1041.4|1041.4|0
1632308620000|2021-09-22 11:03:40|1042|1041.8|1042.2|1041.8|1042.2|1042|1042|1041.6|0
1632308630000|2021-09-22 11:03:50|1042||1042.2||1042.2||1042||0
1632308640000|2021-09-22 11:04:00|1042||1042||1042||1042||0
1632308650000|2021-09-22 11:04:10|1042.2|1042|1042.4|1042|1042.4|1042.2|1042.2|1042|0
1632308660000|2021-09-22 11:04:20|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042|0
1632308670000|2021-09-22 11:04:30|1042.8|1042.4|1042.8|1042.4|1042.8|1042.6|1042.6|1042.2|0
1632308680000|2021-09-22 11:04:40|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|0
1632308690000|2021-09-22 11:04:50|1042.6|1042.2|1042.2|1041.8|1042.6|1042.2|1042|1041.8|0
1632308700000|2021-09-22 11:05:00|1042.4|1042|1042.4|1041.8|1042.4|1042|1042.4|1041.8|0
1632308710000|2021-09-22 11:05:10|1042.2|1042|1042.2|1041.8|1042.2|1042|1042.2|1041.8|0
1632308730000|2021-09-22 11:05:30|1042||1042.2||1042.2||1042||0
1632308740000|2021-09-22 11:05:40|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.4|0
1632308750000|2021-09-22 11:05:50|1042.2|1041.8|1042.6|1042.2|1042.6|1042.2|1042.2|1041.8|0
1632308760000|2021-09-22 11:06:00|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|0
1632308790000|2021-09-22 11:06:30|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.2|1042|0
1632308800000|2021-09-22 11:06:40|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|0
1632308810000|2021-09-22 11:06:50|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1632308820000|2021-09-22 11:07:00|1042|1041.6|1042.2|1041.6|1042.2|1041.6|1042|1041.6|0
1632308830000|2021-09-22 11:07:10|1042||1042||1042.2||1042||0
1632308840000|2021-09-22 11:07:20|1042.2||1042||1042.2||1042||0
1632308850000|2021-09-22 11:07:30|1042.2|1041.8|1042.2|1042|1042.2|1042|1042.2|1041.6|0
1632308860000|2021-09-22 11:07:40|1042.4||1042.2||1042.4||1042.2||0
1632308870000|2021-09-22 11:07:50||1041.8||1041.8||1041.8||1041.8|0
1632308880000|2021-09-22 11:08:00|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1632308890000|2021-09-22 11:08:10|1042|1042|1042.2|1041.8|1042.2|1042|1042|1041.8|0
1632308900000|2021-09-22 11:08:20|1042||1042||1042||1042||0
1632308910000|2021-09-22 11:08:30|1042.2||1042||1042.2||1042||0
1632308920000|2021-09-22 11:08:40|1042.2|1042|1042.2|1041.8|1042.2|1042|1042.2|1041.8|0
1632308930000|2021-09-22 11:08:50|1042|1042|1042.2|1041.8|1042.2|1042|1042|1041.8|0
1632308940000|2021-09-22 11:09:00|1042||1042.2||1042.2||1042||0
1632308950000|2021-09-22 11:09:10|1042||1042||1042||1042||0
1632308960000|2021-09-22 11:09:20|1042.2||1042.2||1042.2||1042.2||0
1632308970000|2021-09-22 11:09:30|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1632308980000|2021-09-22 11:09:40|1042.2|1041.8|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1632308990000|2021-09-22 11:09:50|1042.4||1042.2||1042.4||1042.2||0
1632309000000|2021-09-22 11:10:00|1042||1042.2||1042.2||1042||0
1632309010000|2021-09-22 11:10:10|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|0
1632309020000|2021-09-22 11:10:20|1042.2||1042.2||1042.2||1042.2||0
1632309030000|2021-09-22 11:10:30|1042.4|1041.8|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1632309040000|2021-09-22 11:10:40|1042||1042.2||1042.2||1042||0
1632309050000|2021-09-22 11:10:50|1042.4|1042|1042.4|1042|1042.4|1042|1042.2|1041.8|0
1632309060000|2021-09-22 11:11:00|1042.2|1042.2|1042.4|1042|1042.4|1042.2|1042.2|1042|0
1632309070000|2021-09-22 11:11:10|1042.6|1042.2|1042.6|1042.4|1042.6|1042.4|1042.6|1042.2|0
1632309090000|2021-09-22 11:11:30|1042.8|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|0
1632309100000|2021-09-22 11:11:40||1042.2||1042.4||1042.4||1042.2|0
1632309120000|2021-09-22 11:12:00|1043.2|1042.6|1043|1042.6|1043.4|1043|1043|1042.6|0
1632309130000|2021-09-22 11:12:10|1043.2|1042.8|1043.2|1043|1043.2|1043|1043.2|1042.8|0
1632309140000|2021-09-22 11:12:20|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|1043.4|1043|0
1632309150000|2021-09-22 11:12:30|1043.2|1043|1043.4|1043|1043.4|1043|1043.2|1043|0
1632309190000|2021-09-22 11:13:10||1043.2||1043.2||1043.2||1043|0
1632309210000|2021-09-22 11:13:30|1043.6|1043.4|1044.2|1043.8|1044.2|1043.8|1043.6|1043.4|0
1632309220000|2021-09-22 11:13:40|1044.4|1044|1044.2|1044|1044.4|1044|1044.2|1043.8|0
1632309230000|2021-09-22 11:13:50|1044.4||1044.4||1044.4||1044.4||0
1632309240000|2021-09-22 11:14:00||1044.2||1044.2||1044.2||1044.2|0
1632309250000|2021-09-22 11:14:10|1044.2|1044|1044.4|1044|1044.4|1044.2|1044.2|1043.8|0
1632309270000|2021-09-22 11:14:30||1044.2||1044.2||1044.2||1044.2|0
1632309280000|2021-09-22 11:14:40|1044.2|1044|1044.2|1044|1044.4|1044.2|1044.2|1044|0
1632309290000|2021-09-22 11:14:50|1044.4|1043.8|1044.4|1044|1044.4|1044|1044.4|1043.8|0
1632309320000|2021-09-22 11:15:20|1044.6|1044.2|1044.6|1044.4|1044.6|1044.4|1044.6|1044.2|0
1632309330000|2021-09-22 11:15:30|1044.8|1044.2|1044.8|1044.6|1044.8|1044.6|1044.8|1044.2|0
1632309340000|2021-09-22 11:15:40|1045|1044.4|1044.8|1044.6|1045|1044.6|1044.6|1044.2|0
1632309360000|2021-09-22 11:16:00|1044.6|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|0
1632309370000|2021-09-22 11:16:10|1045|1044.6|1045.2|1044.8|1045.2|1045|1045|1044.6|0
1632309380000|2021-09-22 11:16:20|1045.4||1045.4||1045.4||1045.4||0
1632309390000|2021-09-22 11:16:30|1045.2||1045.2||1045.4||1045.2||0
1632309410000|2021-09-22 11:16:50|1045.4|1045.2|1045.6|1045.4|1045.8|1045.6|1045.4|1045|0
1632309420000|2021-09-22 11:17:00|1045.8|1045.2|1045.6|1045.2|1045.8|1045.4|1045.4|1045.2|0
1632309440000|2021-09-22 11:17:20|1045.4|1045|1045.8|1045.6|1045.8|1045.6|1045.4|1045|0
1632309450000|2021-09-22 11:17:30|1046|1045.8|1045.8|1045.6|1046|1045.8|1045.8|1045.6|0
1632309460000|2021-09-22 11:17:40|1046|1045.4|1045.8|1045.4|1046|1045.4|1045.6|1045.4|0
1632309470000|2021-09-22 11:17:50|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|0
1632309480000|2021-09-22 11:18:00|1045.6|1045.2|1045.8|1045.2|1045.8|1045.4|1045.4|1045.2|0
1632309490000|2021-09-22 11:18:10|1046|1045.4|1046|1045.6|1046|1045.8|1045.8|1045.4|0
1632309500000|2021-09-22 11:18:20|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.6|0
1632309510000|2021-09-22 11:18:30||1046||1045.8||1046||1045.8|0
1632309520000|2021-09-22 11:18:40|1046|1046|1046|1045.8|1046|1046|1046|1045.8|0
1632309540000|2021-09-22 11:19:00|1046.2|1046|1046.2|1045.8|1046.2|1046|1046.2|1045.8|0
1632309550000|2021-09-22 11:19:10|1046.4|1046|1046.4|1046|1046.4|1046.2|1046.2|1045.8|0
1632309560000|2021-09-22 11:19:20|1046.2||1046.2||1046.4||1046.2||0
1632309570000|2021-09-22 11:19:30|1046.4|1046.2|1046.4|1046.2|1046.4|1046.2|1046.2|1046.2|0
1632309590000|2021-09-22 11:19:50|1046.6|1046.4|1046.8|1046.4|1046.8|1046.6|1046.6|1046.4|0
1632309600000|2021-09-22 11:20:00|1046.6|1046.6|1046.6|1046.4|1046.6|1046.6|1046.6|1046.2|0
1632309610000|2021-09-22 11:20:10|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1046.8|1046.4|0
1632309630000|2021-09-22 11:20:30|1047|1046.8|1047|1046.8|1047|1046.8|1046.8|1046.4|0
1632309640000|2021-09-22 11:20:40|1046.8|1046.6|1046.6|1046.4|1047|1046.6|1046.6|1046.4|0
1632309650000|2021-09-22 11:20:50|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046|0
1632309660000|2021-09-22 11:21:00||1046.4||1046.2||1046.4||1046.2|0
1632309670000|2021-09-22 11:21:10|1046.8|1046.4|1046.4|1046.2|1046.8|1046.4|1046.4|1046|0
1632309690000|2021-09-22 11:21:30|1046.6|1046.4|1046.8|1046.4|1046.8|1046.6|1046.6|1046.2|0
1632309700000|2021-09-22 11:21:40|1046.6||1046.6||1046.6||1046.6||0
1632309710000|2021-09-22 11:21:50|1046.8|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046.2|0
1632309760000|2021-09-22 11:22:40|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|0
1632309770000|2021-09-22 11:22:50|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|0
1632309780000|2021-09-22 11:23:00|1046.4||1046.6||1046.6||1046.4||0
1632309800000|2021-09-22 11:23:20|1046.4|1046|1046.4|1046|1046.6|1046|1046.2|1046|0
1632309820000|2021-09-22 11:23:40||1046.2||1046.2||1046.2||1046|0
1632309830000|2021-09-22 11:23:50|1046.6|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|0
1632309850000|2021-09-22 11:24:10|1046.6||1046.8||1046.8||1046.6||0
1632309870000|2021-09-22 11:24:30|1047|1046.6|1046.8|1046.6|1047|1046.8|1046.8|1046.6|0
1632309890000|2021-09-22 11:24:50|1047|1046.8|1046.8|1046.6|1047|1046.8|1046.8|1046.6|0
1632309900000|2021-09-22 11:25:00|1047|1046.8|1047.2|1046.8|1047.2|1047|1047|1046.8|0
1632309910000|2021-09-22 11:25:10|1047|1047|1047|1046.6|1047|1047|1047|1046.6|0
1632309920000|2021-09-22 11:25:20|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1632309940000|2021-09-22 11:25:40|1047|1046.6|1047|1046.6|1047|1046.8|1046.8|1046.6|0
1632309950000|2021-09-22 11:25:50|1046.8||1046.8||1046.8||1046.8||0
1632309960000|2021-09-22 11:26:00|1047|1046.4|1046.8|1046.4|1047|1046.6|1046.6|1046.4|0
1632309970000|2021-09-22 11:26:10|1046.6||1046.8||1046.8||1046.6||0
1632309980000|2021-09-22 11:26:20|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.6|1046.4|0
1632309990000|2021-09-22 11:26:30||1046.4||1046.4||1046.4||1046.4|0
1632310000000|2021-09-22 11:26:40|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1046|0
1632310010000|2021-09-22 11:26:50|1046.6|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046|0
1632310020000|2021-09-22 11:27:00|1046.8||1046.6||1046.8||1046.6||0
1632310030000|2021-09-22 11:27:10||1046.4||1046.4||1046.4||1046.4|0
1632310040000|2021-09-22 11:27:20|1046.8|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046.2|0
1632310050000|2021-09-22 11:27:30|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.4|0
1632310080000|2021-09-22 11:28:00|1047|1046.6|1046.8|1046.6|1047|1046.8|1046.8|1046.6|0
1632310090000|2021-09-22 11:28:10|1047||1047||1047||1046.8||0
1632310100000|2021-09-22 11:28:20|1046.8|1046.4|1046.8|1046.4|1047|1046.4|1046.6|1046.4|0
1632310110000|2021-09-22 11:28:30|1046.6|1046.6|1046.8|1046.4|1046.8|1046.6|1046.6|1046.4|0
1632310150000|2021-09-22 11:29:10|1046.6||1046.6||1046.6||1046.6||0
1632310160000|2021-09-22 11:29:20|1046.4|1046.2|1046.4|1046.2|1046.4|1046.2|1046.4|1046.2|0
1632310170000|2021-09-22 11:29:30|1046.6||1046.6||1046.6||1046.6||0
1632310180000|2021-09-22 11:29:40||1046.4||1046.4||1046.4||1046.4|0
1632310200000|2021-09-22 11:30:00|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046.2|0
1632310230000|2021-09-22 11:30:30||1046.4||1046.2||1046.4||1046.2|0
1632310240000|2021-09-22 11:30:40|1046.4||1046.6||1046.6||1046.4||0
1632310260000|2021-09-22 11:31:00|1046.4||1046.6||1046.6||1046.4||0
1632310270000|2021-09-22 11:31:10|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1046|0
1632310290000|2021-09-22 11:31:30|1046.2|1045.8|1045.8|1045.6|1046.2|1045.8|1045.8|1045.6|0
1632310300000|2021-09-22 11:31:40|1045.6|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.4|0
1632310320000|2021-09-22 11:32:00|1045.6|1045.6|1045.8|1045.6|1045.8|1045.6|1045.6|1045.6|0
1632310330000|2021-09-22 11:32:10||1045.4||1045.4||1045.4||1045.4|0
1632310340000|2021-09-22 11:32:20|1046|1045.6|1046|1045.8|1046.2|1045.8|1046|1045.4|0
1632310350000|2021-09-22 11:32:30|1045.8|1045.6|1045.8|1045.4|1045.8|1045.6|1045.8|1045.4|0
1632310360000|2021-09-22 11:32:40|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.4|0
1632310370000|2021-09-22 11:32:50|1045.6|1045.8|1045.6|1045.4|1046|1045.8|1045.6|1045.4|0
1632310380000|2021-09-22 11:33:00|1045.8|1045.6|1045.8|1045.6|1045.8|1045.6|1045.8|1045.6|0
1632310390000|2021-09-22 11:33:10|1046|1045.8|1046.2|1045.8|1046.2|1046|1045.8|1045.6|0
1632310400000|2021-09-22 11:33:20|1046.4|1046|1046.4|1046.2|1046.6|1046.2|1046.4|1046|0
1632310410000|2021-09-22 11:33:30|1046.2|1046|1046|1045.8|1046.4|1046|1046|1045.8|0
1632310420000|2021-09-22 11:33:40|1046.2|1046|1046.4|1046|1046.4|1046|1046.2|1046|0
1632310440000|2021-09-22 11:34:00|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|0
1632310450000|2021-09-22 11:34:10|1046.6||1046.6||1046.8||1046.6||0
1632310460000|2021-09-22 11:34:20|1046.8|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046.2|0
1632310480000|2021-09-22 11:34:40|1046.8||1046.8||1046.8||1046.8||0
1632310490000|2021-09-22 11:34:50|1046.6|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.4|0
1632310500000|2021-09-22 11:35:00|1046.6|1046.2|1046.6|1046.2|1046.6|1046.4|1046.6|1046.2|0
1632310510000|2021-09-22 11:35:10|1046.4|1046|1046|1045.8|1046.6|1046|1046|1045.8|0
1632310520000|2021-09-22 11:35:20|1046.2||1046.2||1046.2||1046.2||0
1632310530000|2021-09-22 11:35:30|1046||1046.2||1046.2||1046||0
1632310570000|2021-09-22 11:36:10|1046|1045.6|1045.8|1045.6|1046|1045.6|1045.8|1045.6|0
1632310580000|2021-09-22 11:36:20|1046||1045.8||1046||1045.8||0
1632310590000|2021-09-22 11:36:30|1046||1046||1046||1046||0
1632310600000|2021-09-22 11:36:40|1045.8||1045.8||1045.8||1045.8||0
1632310610000|2021-09-22 11:36:50|1045.6|1045.4|1045.8|1045.6|1045.8|1045.6|1045.6|1045.4|0
1632310620000|2021-09-22 11:37:00||1045.4||1045.4||1045.4||1045.4|0
1632310630000|2021-09-22 11:37:10|1045.6||1045.6||1045.8||1045.6||0
1632310640000|2021-09-22 11:37:20|1045.8|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.6|0
1632310650000|2021-09-22 11:37:30|1045.8|1045.4|1045.8|1045.4|1045.8|1045.6|1045.8|1045.4|0
1632310670000|2021-09-22 11:37:50|1046||1045.8||1046||1045.6||0
1632310680000|2021-09-22 11:38:00|1045.6||1045.8||1045.8||1045.6||0
1632310690000|2021-09-22 11:38:10|1046|1045.6|1045.8|1045.6|1046|1045.6|1045.8|1045.4|0
1632310700000|2021-09-22 11:38:20|1045.6|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.4|0
1632310710000|2021-09-22 11:38:30|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|0
1632310720000|2021-09-22 11:38:40||1045.6||1045.4||1045.6||1045.4|0
1632310750000|2021-09-22 11:39:10||1045.6||1045.6||1045.6||1045.4|0
1632310770000|2021-09-22 11:39:30|1046|1045.8|1046|1045.6|1046|1045.8|1046|1045.6|0
1632310780000|2021-09-22 11:39:40|1046.2|1045.8|1046.4|1046|1046.4|1046|1046.2|1045.8|0
1632310790000|2021-09-22 11:39:50|1046.2|1045.8|1046.2|1045.8|1046.4|1046|1046|1045.8|0
1632310800000|2021-09-22 11:40:00|1046|1046|1046.4|1046|1046.4|1046|1046|1045.8|0
1632310810000|2021-09-22 11:40:10|1046.2||1046.4||1046.4||1046.2||0
1632310820000|2021-09-22 11:40:20|1046.2|1045.8|1046.2|1045.8|1046.4|1045.8|1046.2|1045.8|0
1632310840000|2021-09-22 11:40:40|1046.4||1046.2||1046.4||1046.2||0
1632310870000|2021-09-22 11:41:10|1046.4|1046|1046.4|1045.8|1046.4|1046|1046.2|1045.8|0
1632310880000|2021-09-22 11:41:20|1046.2||1046.2||1046.2||1046.2||0
1632310900000|2021-09-22 11:41:40|1046||1046.2||1046.2||1046||0
1632310920000|2021-09-22 11:42:00|1046|1045.6|1045.2|1044.8|1046|1045.6|1045.2|1044.8|0
1632310930000|2021-09-22 11:42:10|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1632310940000|2021-09-22 11:42:20|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|0
1632310980000|2021-09-22 11:43:00|1045.6||1045.8||1045.8||1045.6||0
1632310990000|2021-09-22 11:43:10|1046|1045.6|1046.2|1045.6|1046.2|1045.8|1046|1045.6|0
1632311000000|2021-09-22 11:43:20|1046||1046||1046||1046||0
1632311010000|2021-09-22 11:43:30|1045.8||1046||1046||1045.8||0
1632311030000|2021-09-22 11:43:50|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.4|1045.2|0
1632311040000|2021-09-22 11:44:00||1045.4||1045.2||1045.4||1045.2|0
1632311050000|2021-09-22 11:44:10||1045.4||1045.4||1045.4||1045.2|0
1632311060000|2021-09-22 11:44:20|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1632311070000|2021-09-22 11:44:30|1045.4|1045.4|1045.8|1045.4|1045.8|1045.4|1045.4|1045.4|0
1632311080000|2021-09-22 11:44:40|1045.6|1045.2|1045.2|1045|1045.6|1045.2|1045.2|1045|0
1632311090000|2021-09-22 11:44:50|1045.4||1045.4||1045.4||1045.2||0
1632311100000|2021-09-22 11:45:00|1045.6|1045.2|1045|1044.8|1045.6|1045.2|1045|1044.6|0
1632311110000|2021-09-22 11:45:10|1045.2|1044.6|1045|1044.6|1045.2|1044.6|1045|1044.6|0
1632311120000|2021-09-22 11:45:20|1045.2|1044.8|1045.2|1044.6|1045.2|1044.8|1045|1044.6|0
1632311130000|2021-09-22 11:45:30|1045|1044.8|1045|1044.8|1045.2|1044.8|1045|1044.8|0
1632311140000|2021-09-22 11:45:40|1044.6|1044.4|1045.2|1044.8|1045.2|1044.8|1044.6|1044.4|0
1632311150000|2021-09-22 11:45:50|1045||1045.2||1045.2||1045||0
1632311160000|2021-09-22 11:46:00|1045||1045.2||1045.2||1045||0
1632311170000|2021-09-22 11:46:10|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.4|0
1632311180000|2021-09-22 11:46:20|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|0
1632311190000|2021-09-22 11:46:30|1044.8|1044.8|1044.8|1044.4|1045|1044.8|1044.8|1044.4|0
1632311210000|2021-09-22 11:46:50|1044.6|1044.6|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|0
1632311220000|2021-09-22 11:47:00|1044.6|1044.6|1044.8|1044.6|1044.8|1044.6|1044.6|1044.4|0
1632311240000|2021-09-22 11:47:20|1045|1044.8|1045|1044.8|1045.2|1044.8|1045|1044.8|0
1632311260000|2021-09-22 11:47:40|1045.2|1045|1045.4|1045.2|1045.4|1045.2|1045.2|1045|0
1632311270000|2021-09-22 11:47:50|1045.2|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|0
1632311280000|2021-09-22 11:48:00|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|0
1632311300000|2021-09-22 11:48:20|1044.8|1044.4|1045.2|1044.6|1045.2|1044.8|1044.6|1044.4|0
1632311310000|2021-09-22 11:48:30|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.6|0
1632311320000|2021-09-22 11:48:40|1045.2|1045|1045.4|1044.8|1045.4|1045|1045.2|1044.8|0
1632311330000|2021-09-22 11:48:50|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|0
1632311340000|2021-09-22 11:49:00|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1632311350000|2021-09-22 11:49:10|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.4|0
1632311370000|2021-09-22 11:49:30|1045.8|1045.4|1045.6|1045.2|1046|1045.4|1045.6|1045.2|0
1632311390000|2021-09-22 11:49:50|1045.4|1045|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1632311410000|2021-09-22 11:50:10|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1632311420000|2021-09-22 11:50:20|1045.8|1045.4|1046|1045.4|1046|1045.6|1045.6|1045.4|0
1632311430000|2021-09-22 11:50:30||1045.6||1045.6||1045.8||1045.6|0
1632311440000|2021-09-22 11:50:40|1045.8||1046||1046||1045.8||0
1632311450000|2021-09-22 11:50:50|1045.8|1045.4|1046|1045.4|1046|1045.4|1045.8|1045.4|0
1632311460000|2021-09-22 11:51:00|1045.8||1045.8||1045.8||1045.8||0
1632311470000|2021-09-22 11:51:10|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|0
1632311480000|2021-09-22 11:51:20||1045.8||1045.8||1045.8||1045.6|0
1632311490000|2021-09-22 11:51:30|1045.8|1045.6|1045.8|1045.6|1046|1045.6|1045.8|1045.4|0
1632311500000|2021-09-22 11:51:40|1045.6|1045.4|1045.6|1045.4|1045.6|1045.4|1045.6|1045.4|0
1632311510000|2021-09-22 11:51:50|1045.4|1045.2|1045.6|1045|1045.6|1045.4|1045.4|1045|0
1632311520000|2021-09-22 11:52:00|1045.4|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1632311540000|2021-09-22 11:52:20|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1632311550000|2021-09-22 11:52:30|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1045|0
1632311560000|2021-09-22 11:52:40|1045.6|1045.2|1045.6|1045.2|1045.8|1045.2|1045.6|1045|0
1632311590000|2021-09-22 11:53:10|1045.8|1045.4|1045.8|1045.4|1046|1045.6|1045.6|1045.4|0
1632311600000|2021-09-22 11:53:20|1046|1045.6|1046.4|1046|1046.4|1046.2|1045.8|1045.6|0
1632311620000|2021-09-22 11:53:40|1046.2||1046.2||1046.2||1046.2||0
1632311630000|2021-09-22 11:53:50|1046.4|1046.2|1046.4|1046|1046.4|1046.2|1046.2|1046|0
1632311640000|2021-09-22 11:54:00|1046.2|1046.2|1046.2|1046|1046.2|1046.2|1046.2|1046|0
1632311660000|2021-09-22 11:54:20|1046.4|1046.2|1046|1045.6|1046.4|1046.2|1046|1045.6|0
1632311670000|2021-09-22 11:54:30|1045.8|1045.8|1046|1045.8|1046|1045.8|1045.8|1045.6|0
1632311700000|2021-09-22 11:55:00||1045.6||1045.6||1045.6||1045.6|0
1632311710000|2021-09-22 11:55:10|1045.8||1046||1046||1045.8||0
1632311730000|2021-09-22 11:55:30|1045.8||1046||1046||1045.8||0
1632311740000|2021-09-22 11:55:40|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.4|1045|0
1632311750000|2021-09-22 11:55:50|1045.4|1045|1045.4|1045|1045.6|1045|1045.4|1045|0
1632311760000|2021-09-22 11:56:00|1045.2|1044.8|1045|1044.8|1045.4|1044.8|1045|1044.8|0
1632311770000|2021-09-22 11:56:10|1045.2||1045||1045.2||1045||0
1632311790000|2021-09-22 11:56:30|1044.6|1044.4|1044.8|1044.6|1045|1044.6|1044.6|1044.4|0
1632311800000|2021-09-22 11:56:40|1045|1044.8|1045.2|1045|1045.2|1045|1045|1044.8|0
1632311810000|2021-09-22 11:56:50|1045|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.8|0
1632311820000|2021-09-22 11:57:00|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|0
1632311830000|2021-09-22 11:57:10|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|0
1632311840000|2021-09-22 11:57:20|1045.6|1045.2|1045.8|1045.2|1045.8|1045.2|1045.6|1045.2|0
1632311850000|2021-09-22 11:57:30|1046|1045.4|1045.8|1045.6|1046|1045.6|1045.8|1045.4|0
1632311860000|2021-09-22 11:57:40|1046||1046||1046||1045.8||0
1632311870000|2021-09-22 11:57:50|1045.8|1045.8|1046|1045.8|1046|1045.8|1045.8|1045.8|0
1632311880000|2021-09-22 11:58:00|1045.8|1045.6|1045.6|1045.2|1045.8|1045.6|1045.2|1045|0
1632311900000|2021-09-22 11:58:20|1045.8|1045|1045.4|1045.2|1045.8|1045.2|1045.2|1045|0
1632311910000|2021-09-22 11:58:30|1045.6||1045.6||1045.8||1045.6||0
1632311930000|2021-09-22 11:58:50||1045.4||1045.2||1045.4||1045|0
1632311950000|2021-09-22 11:59:10|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1632311960000|2021-09-22 11:59:20|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1632311970000|2021-09-22 11:59:30|1045.4||1045.6||1045.6||1045.4||0
1632311980000|2021-09-22 11:59:40|1045.4||1045.6||1045.6||1045.4||0
1632311990000|2021-09-22 11:59:50|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.2|1045|0
1632312010000|2021-09-22 12:00:10|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.8|0
1632312020000|2021-09-22 12:00:20|1045.4|1045|1045.2|1044.8|1045.4|1045.2|1045.2|1044.8|0
1632312050000|2021-09-22 12:00:50|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|0
1632312060000|2021-09-22 12:01:00|1044.8||1045||1045||1044.8||0
1632312070000|2021-09-22 12:01:10|1045.2|1044.8|1045.2|1044.8|1045.2|1045|1045|1044.8|0
1632312080000|2021-09-22 12:01:20||1045||1045||1045||1045|0
1632312090000|2021-09-22 12:01:30|1045|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.8|0
1632312100000|2021-09-22 12:01:40|1045||1045.2||1045.2||1045||0
1632312110000|2021-09-22 12:01:50|1045|1044.6|1044.8|1044.6|1045.2|1044.6|1044.8|1044.6|0
1632312120000|2021-09-22 12:02:00|1045||1044.8||1045||1044.8||0
1632312130000|2021-09-22 12:02:10|1045||1045||1045||1045||0
1632312140000|2021-09-22 12:02:20|1044.8||1045||1045||1044.8||0
1632312150000|2021-09-22 12:02:30|1045.2|1044.8|1045.6|1045.2|1045.6|1045.4|1045.2|1044.8|0
1632312160000|2021-09-22 12:02:40|1045.8|1045.4|1045.2|1045|1045.8|1045.4|1045.2|1045|0
1632312180000|2021-09-22 12:03:00|1045.4|1045.2|1046|1045.6|1046|1045.6|1045.4|1045.2|0
1632312190000|2021-09-22 12:03:10|1045.8|1045.8|1046.2|1045.8|1046.2|1046|1045.8|1045.8|0
1632312200000|2021-09-22 12:03:20|1046|1045.6|1046|1045.6|1046.2|1045.6|1046|1045.6|0
1632312210000|2021-09-22 12:03:30|1046.2|1045.8|1045.8|1045.6|1046.2|1045.8|1045.8|1045.6|0
1632312220000|2021-09-22 12:03:40|1046|1045.8|1046.2|1045.6|1046.2|1045.8|1045.8|1045.6|0
1632312230000|2021-09-22 12:03:50|1046.4|1045.8|1046.4|1046.2|1046.6|1046.4|1046.2|1045.8|0
1632312240000|2021-09-22 12:04:00||1046||1046||1046||1046|0
1632312250000|2021-09-22 12:04:10|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|0
1632312260000|2021-09-22 12:04:20|1046.4||1046.6||1046.6||1046.4||0
1632312270000|2021-09-22 12:04:30|1046.4||1046.6||1046.8||1046.4||0
1632312280000|2021-09-22 12:04:40|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|0
1632312290000|2021-09-22 12:04:50|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1045.8|0
1632312300000|2021-09-22 12:05:00|1046.2|1045.8|1046.4|1046|1046.4|1046|1046.2|1045.8|0
1632312310000|2021-09-22 12:05:10|1046.2|1045.8|1046.6|1046.2|1046.6|1046.2|1046.2|1045.8|0
1632312320000|2021-09-22 12:05:20|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.4|0
1632312330000|2021-09-22 12:05:30|1046.6|1046.6|1046.6|1046.4|1046.8|1046.6|1046.6|1046.4|0
1632312340000|2021-09-22 12:05:40||1046.2||1046.2||1046.2||1046.2|0
1632312350000|2021-09-22 12:05:50|1046.4|1046|1046.4|1046|1046.4|1046.2|1046.4|1046|0
1632312360000|2021-09-22 12:06:00|1046.2|1046.2|1046.2|1046|1046.6|1046.4|1046.2|1046|0
1632312370000|2021-09-22 12:06:10|1046|1045.8|1046|1045.6|1046.2|1046|1045.8|1045.6|0
1632312380000|2021-09-22 12:06:20|1046.2|1045.8|1046|1045.8|1046.2|1045.8|1046|1045.8|0
1632312390000|2021-09-22 12:06:30|1046.2||1046||1046.2||1046||0
1632312400000|2021-09-22 12:06:40|1046.2|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|0
1632312410000|2021-09-22 12:06:50|1046.4|1046|1046.2|1046|1046.4|1046|1046.2|1046|0
1632312420000|2021-09-22 12:07:00|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046.2|0
1632312450000|2021-09-22 12:07:30|1046.8|1046.4|1047|1046.6|1047|1046.8|1046.8|1046.4|0
1632312460000|2021-09-22 12:07:40|1047.2|1046.8|1047.2|1047|1047.2|1047|1047.2|1046.6|0
1632312470000|2021-09-22 12:07:50|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.8|0
1632312490000|2021-09-22 12:08:10|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.6|1046.4|0
1632312500000|2021-09-22 12:08:20|1046.6|1046.4|1046.6|1046.4|1046.6|1046.4|1046.6|1046.4|0
1632312510000|2021-09-22 12:08:30|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1046.8|1046.4|0
1632312520000|2021-09-22 12:08:40||1046.4||1046.4||1046.4||1046.4|0
1632312530000|2021-09-22 12:08:50||1046.6||1046.4||1046.6||1046.4|0
1632312540000|2021-09-22 12:09:00|1047|1046.6|1047|1046.6|1047.2|1046.8|1047|1046.4|0
1632312550000|2021-09-22 12:09:10|1047.2|1046.8|1047.2|1046.8|1047.2|1047|1047.2|1046.8|0
1632312580000|2021-09-22 12:09:40|1047|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.6|0
1632312590000|2021-09-22 12:09:50|1046.8||1047||1047||1046.8||0
1632312600000|2021-09-22 12:10:00|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.6|0
1632312610000|2021-09-22 12:10:10||1047||1046.8||1047||1046.8|0
1632312620000|2021-09-22 12:10:20|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|0
1632312630000|2021-09-22 12:10:30|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|0
1632312650000|2021-09-22 12:10:50|1047.4|1047|1047.2|1046.8|1047.4|1047|1047|1046.6|0
1632312680000|2021-09-22 12:11:20|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.4|1047|0
1632312690000|2021-09-22 12:11:30|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|0
1632312700000|2021-09-22 12:11:40|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|0
1632312710000|2021-09-22 12:11:50|1046.8|1046.4|1046.8|1046.4|1047|1046.6|1046.8|1046.4|0
1632312720000|2021-09-22 12:12:00|1047|1046.6|1047|1046.8|1047|1046.8|1047|1046.6|0
1632312730000|2021-09-22 12:12:10|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1047|0
1632312740000|2021-09-22 12:12:20|1047.2||1047.4||1047.4||1047.2||0
1632312750000|2021-09-22 12:12:30|1047.2|1047.2|1047.2|1047|1047.6|1047.2|1047.2|1047|0
1632312770000|2021-09-22 12:12:50|1047.4||1047.2||1047.4||1047.2||0
1632312780000|2021-09-22 12:13:00|1047|1046.8|1046.8|1046.6|1047|1046.8|1046.8|1046.6|0
1632312790000|2021-09-22 12:13:10|1047|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|0
1632312800000|2021-09-22 12:13:20|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.6|0
1632312820000|2021-09-22 12:13:40|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.4|1047|0
1632312830000|2021-09-22 12:13:50|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1047.2|1046.8|0
1632312840000|2021-09-22 12:14:00|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|0
1632312850000|2021-09-22 12:14:10|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|0
1632312860000|2021-09-22 12:14:20|1047.6|1047.2|1047.6|1047.4|1047.8|1047.4|1047.6|1047.2|0
1632312870000|2021-09-22 12:14:30|1047.4|1047.2|1047.4|1047.2|1047.4|1047.2|1047.4|1047.2|0
1632312880000|2021-09-22 12:14:40|1047.6|1047.4|1047.6|1047.2|1047.6|1047.4|1047.6|1047.2|0
1632312890000|2021-09-22 12:14:50|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.2|0
1632312900000|2021-09-22 12:15:00|1047.6|1047.2|1047.6|1047.2|1047.8|1047.2|1047.4|1047.2|0
1632312910000|2021-09-22 12:15:10|1047.4||1047.4||1047.6||1047.4||0
1632312920000|2021-09-22 12:15:20|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1047|0
1632312960000|2021-09-22 12:16:00|1047.2||1047.4||1047.4||1047.2||0
1632312970000|2021-09-22 12:16:10|1047.2|1046.8|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|0
1632312980000|2021-09-22 12:16:20|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.4|0
1632312990000|2021-09-22 12:16:30||1046.4||1046.6||1046.6||1046.4|0
1632313000000|2021-09-22 12:16:40|1047|1046.8|1047|1046.6|1047|1046.8|1047|1046.6|0
1632313010000|2021-09-22 12:16:50||1046.8||1046.8||1046.8||1046.8|0
1632313020000|2021-09-22 12:17:00|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1047|0
1632313030000|2021-09-22 12:17:10|1047.6|1047.2|1047.4|1047.2|1047.6|1047.2|1047.2|1047|0
1632313040000|2021-09-22 12:17:20|1047.6||1047.4||1047.6||1047.4||0
1632313050000|2021-09-22 12:17:30|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1047|0
1632313060000|2021-09-22 12:17:40|1047.6|1047.2|1047.4|1047.2|1047.6|1047.2|1047.4|1047.2|0
1632313070000|2021-09-22 12:17:50|1047.6|1047|1047.4|1047|1047.6|1047|1047.4|1047|0
1632313080000|2021-09-22 12:18:00|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.4|1047.2|0
1632313110000|2021-09-22 12:18:30|1047.6||1047.8||1047.8||1047.6||0
1632313120000|2021-09-22 12:18:40||1047.6||1047.6||1047.6||1047.6|0
1632313130000|2021-09-22 12:18:50|1048|1047.8|1048|1047.6|1048|1047.8|1047.8|1047.6|0
1632313140000|2021-09-22 12:19:00|1047.8|1047.4|1047.6|1047.2|1048|1047.4|1047.4|1047.2|0
1632313150000|2021-09-22 12:19:10|1047.4||1047.6||1047.6||1047.4||0
1632313160000|2021-09-22 12:19:20|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|0
1632313170000|2021-09-22 12:19:30|1048|1047.2|1048.2|1047.8|1048.2|1047.8|1048|1047.2|0
1632313180000|2021-09-22 12:19:40||1048||1048||1048||1047.8|0
1632313190000|2021-09-22 12:19:50|1048.4|1048.2|1048.4|1048|1048.6|1048.2|1048.2|1048|0
1632313200000|2021-09-22 12:20:00|1048.2|1047.8|1048|1047.8|1048.2|1047.8|1048|1047.8|0
1632313210000|2021-09-22 12:20:10|1048.2||1048||1048.2||1048||0
1632313220000|2021-09-22 12:20:20|1048.2||1048.2||1048.2||1048.2||0
1632313230000|2021-09-22 12:20:30|1048|1047.6|1048|1047.6|1048.2|1047.6|1048|1047.6|0
1632313240000|2021-09-22 12:20:40||1047.4||1047.6||1047.6||1047.4|0
1632313250000|2021-09-22 12:20:50|1047.8|1047.4|1047.8|1047.4|1048|1047.4|1047.8|1047.4|0
1632313260000|2021-09-22 12:21:00|1047.6|1047.2|1047.4|1047.2|1047.6|1047.2|1047.4|1047|0
1632313270000|2021-09-22 12:21:10|1047.6|1047.4|1047.6|1047.2|1047.8|1047.6|1047.4|1047.2|0
1632313280000|2021-09-22 12:21:20|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.4|1047.2|0
1632313290000|2021-09-22 12:21:30|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.4|1047.2|0
1632313310000|2021-09-22 12:21:50|1047.8|1047.4|1047.8|1047.2|1047.8|1047.4|1047.8|1047.2|0
1632313320000|2021-09-22 12:22:00|1047.6|1047.4|1047.4|1047.2|1047.8|1047.4|1047.4|1047.2|0
1632313330000|2021-09-22 12:22:10|1047.6|1047|1047|1046.8|1047.6|1047|1047|1046.8|0
1632313350000|2021-09-22 12:22:30|1046.8|1046.6|1046.6|1046.2|1047|1046.8|1046.6|1046|0
1632313360000|2021-09-22 12:22:40|1046.4||1046.6||1046.6||1046.4||0
1632313370000|2021-09-22 12:22:50|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|0
1632313380000|2021-09-22 12:23:00|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.6|0
1632313390000|2021-09-22 12:23:10|1046.6|1046.4|1046.4|1046|1046.8|1046.4|1046.4|1046|0
1632313400000|2021-09-22 12:23:20|1046.6|1046.2|1046.6|1046.2|1046.6|1046.4|1046.4|1046|0
1632313410000|2021-09-22 12:23:30|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|0
1632313420000|2021-09-22 12:23:40|1046.6|1046.4|1046.4|1046|1046.6|1046.4|1046.2|1046|0
1632313430000|2021-09-22 12:23:50|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.8|0
1632313440000|2021-09-22 12:24:00|1046.4|1046|1046.4|1046.2|1046.4|1046.2|1046.2|1046|0
1632313450000|2021-09-22 12:24:10|1046.6|1046.4|1046.6|1046.4|1046.8|1046.4|1046.6|1046.4|0
1632313460000|2021-09-22 12:24:20|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046.2|0
1632313470000|2021-09-22 12:24:30|1046.4|1046|1046.4|1046.2|1046.6|1046.2|1046.4|1046|0
1632313480000|2021-09-22 12:24:40|1046.2|1046|1046.2|1046|1046.2|1046|1046.2|1045.8|0
1632313500000|2021-09-22 12:25:00|1046|1045.8|1045.6|1045.2|1046|1045.8|1045.6|1045.2|0
1632313510000|2021-09-22 12:25:10|1045.4|1045|1045.4|1045.2|1045.6|1045.2|1045.4|1045|0
1632313530000|2021-09-22 12:25:30||1045||1045||1045||1045|0
1632313540000|2021-09-22 12:25:40|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1044.4|1044.2|0
1632313550000|2021-09-22 12:25:50|1045.2||1045.2||1045.2||1045.2||0
1632313560000|2021-09-22 12:26:00|1045|1044.8|1045.2|1045|1045.2|1045|1045|1044.8|0
1632313570000|2021-09-22 12:26:10|1045|1044.8|1045.2|1044.6|1045.2|1044.8|1045|1044.6|0
1632313580000|2021-09-22 12:26:20|1045|1044.8|1045.2|1045|1045.2|1045|1045|1044.8|0
1632313590000|2021-09-22 12:26:30||1044.8||1044.8||1044.8||1044.8|0
1632313600000|2021-09-22 12:26:40|1045.4|1045|1045.6|1045|1045.6|1045|1045.4|1045|0
1632313610000|2021-09-22 12:26:50|1045.4||1045.2||1045.4||1045.2||0
1632313620000|2021-09-22 12:27:00|1045.4|1044.8|1045.2|1045|1045.4|1045|1045|1044.8|0
1632313640000|2021-09-22 12:27:20|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.8|0
1632313650000|2021-09-22 12:27:30|1045.2||1045||1045.2||1045||0
1632313660000|2021-09-22 12:27:40|1045.2||1045.2||1045.2||1045||0
1632313700000|2021-09-22 12:28:20||1045||1044.8||1045||1044.8|0
1632313710000|2021-09-22 12:28:30|1045.4|1045|1045.4|1045.2|1045.4|1045.2|1045.4|1045|0
1632313720000|2021-09-22 12:28:40||1045||1045.2||1045.2||1045|0
1632313730000|2021-09-22 12:28:50|1045.2|1045|1045.2|1045|1045.2|1045|1045.2|1045|0
1632313760000|2021-09-22 12:29:20|1045.4|1045.2|1045.2|1045|1045.4|1045.2|1045.2|1045|0
1632313770000|2021-09-22 12:29:30|1045.4|1045.2|1045.2|1045|1045.4|1045.2|1045.2|1045|0
1632313790000|2021-09-22 12:29:50|1045.4||1045.2||1045.4||1045.2||0
1632313800000|2021-09-22 12:30:00|1045.4|1045.2|1046|1045.4|1046|1045.6|1045.4|1045|0
1632313810000|2021-09-22 12:30:10||1045.6||1045.6||1045.8||1045.6|0
1632313820000|2021-09-22 12:30:20|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.4|0
1632313830000|2021-09-22 12:30:30|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|0
1632313840000|2021-09-22 12:30:40|1045.8|1045.4|1045.8|1045.4|1046|1045.4|1045.6|1045.4|0
1632313860000|2021-09-22 12:31:00|1045.6|1045.2|1045.2|1045|1045.6|1045.2|1045.2|1045|0
1632313870000|2021-09-22 12:31:10|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.2|1045|0
1632313880000|2021-09-22 12:31:20||1045.2||1045||1045.2||1045|0
1632313890000|2021-09-22 12:31:30|1045.6|1045.2|1045.8|1045.2|1045.8|1045.2|1045.6|1045.2|0
1632313910000|2021-09-22 12:31:50|1045.6||1045.6||1045.6||1045.6||0
1632313920000|2021-09-22 12:32:00|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1632313930000|2021-09-22 12:32:10|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045.2|0
1632313940000|2021-09-22 12:32:20|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1045|0
1632313960000|2021-09-22 12:32:40|1045.6|1045.2|1045.4|1045.2|1045.6|1045.2|1045.4|1045|0
1632313970000|2021-09-22 12:32:50|1045.6|1045|1045.4|1045.2|1045.6|1045.2|1045.4|1045|0
1632313980000|2021-09-22 12:33:00|1045.2|1045|1045.2|1045|1045.2|1045.2|1045.2|1045|0
1632313990000|2021-09-22 12:33:10|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.2|1045|0
1632314030000|2021-09-22 12:33:50|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1632314040000|2021-09-22 12:34:00|1045.8|1045.4|1045.6|1045.4|1045.8|1045.4|1045.6|1045.4|0
1632314050000|2021-09-22 12:34:10|1045.8||1045.8||1045.8||1045.8||0
1632314060000|2021-09-22 12:34:20|1045.6||1045.6||1045.6||1045.6||0
1632314070000|2021-09-22 12:34:30|1045.8||1045.8||1045.8||1045.6||0
1632314080000|2021-09-22 12:34:40||1045.6||1045.6||1045.6||1045.6|0
1632314090000|2021-09-22 12:34:50|1046|1045.8|1045.8|1045.6|1046|1045.8|1045.8|1045.6|0
1632314100000|2021-09-22 12:35:00|1045.6|1045.4|1045.8|1045.4|1045.8|1045.6|1045.6|1045.2|0
1632314110000|2021-09-22 12:35:10|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1632314120000|2021-09-22 12:35:20|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|0
1632314130000|2021-09-22 12:35:30|1045||1045.2||1045.2||1045||0
1632314150000|2021-09-22 12:35:50|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1632314190000|2021-09-22 12:36:30|1045.2||1045.2||1045.2||1045.2||0
1632314200000|2021-09-22 12:36:40|1045.4|1044.8|1045.2|1044.8|1045.4|1044.8|1045|1044.8|0
1632314220000|2021-09-22 12:37:00||1045||1044.8||1045||1044.8|0
1632314230000|2021-09-22 12:37:10|1045.4|1045|1045.2|1045|1045.4|1045|1045.2|1044.8|0
1632314240000|2021-09-22 12:37:20|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.8|0
1632314250000|2021-09-22 12:37:30|1045.2||1045||1045.2||1045||0
1632314260000|2021-09-22 12:37:40|1044.8|1044.6|1044.6|1044.2|1044.8|1044.6|1044.4|1044.2|0
1632314280000|2021-09-22 12:38:00|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|0
1632314290000|2021-09-22 12:38:10|1044.4||1044.4||1044.4||1044.4||0
1632314300000|2021-09-22 12:38:20|1044.2|1044|1044.2|1043.8|1044.2|1044|1044.2|1043.8|0
1632314310000|2021-09-22 12:38:30|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.2|1044|0
1632314320000|2021-09-22 12:38:40|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.6|0
1632314330000|2021-09-22 12:38:50|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|0
1632314340000|2021-09-22 12:39:00|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|0
1632314350000|2021-09-22 12:39:10|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|0
1632314360000|2021-09-22 12:39:20|1043.6|1043.6|1043.6|1043.2|1043.6|1043.6|1043.6|1043.2|0
1632314370000|2021-09-22 12:39:30|1043.4|1043|1043|1042.6|1043.4|1043|1043|1042.6|0
1632314380000|2021-09-22 12:39:40|1042.8|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.2|0
1632314390000|2021-09-22 12:39:50||1042.2||1042.2||1042.2||1042.2|0
1632314410000|2021-09-22 12:40:10|1042.4|1042|1042.6|1042.4|1042.8|1042.4|1042.2|1041.8|0
1632314420000|2021-09-22 12:40:20|1042.4|1042.2|1042.2|1041.8|1042.6|1042.2|1042.2|1041.6|0
1632314430000|2021-09-22 12:40:30|1042|1041.6|1042|1041.6|1042|1041.8|1042|1041.6|0
1632314440000|2021-09-22 12:40:40|1042.2|1041.8|1042.6|1042.2|1042.6|1042.2|1042.2|1041.8|0
1632314450000|2021-09-22 12:40:50|1042.4|1042.4|1043|1042.6|1043|1042.6|1042.4|1042.2|0
1632314460000|2021-09-22 12:41:00|1042.8|1042.4|1043.2|1042.8|1043.2|1042.8|1042.8|1042.4|0
1632314470000|2021-09-22 12:41:10|1043.4|1043|1043|1042.4|1043.4|1043|1043|1042.4|0
1632314480000|2021-09-22 12:41:20|1042.8||1043||1043||1042.8||0
1632314490000|2021-09-22 12:41:30||1042.6||1042.8||1042.8||1042.6|0
1632314500000|2021-09-22 12:41:40|1043.2|1042.6|1042.8|1042.4|1043.2|1042.8|1042.4|1042.2|0
1632314510000|2021-09-22 12:41:50|1043||1043||1043||1043||0
1632314520000|2021-09-22 12:42:00|1042.8|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.6|0
1632314530000|2021-09-22 12:42:10|1043.2|1042.8|1043.2|1042.8|1043.4|1043|1043|1042.6|0
1632314540000|2021-09-22 12:42:20|1043.4|1043|1043.2|1043|1043.4|1043|1043.2|1042.8|0
1632314550000|2021-09-22 12:42:30|1043.4|1042.8|1043.2|1042.8|1043.4|1042.8|1043.2|1042.8|0
1632314560000|2021-09-22 12:42:40|1043||1043||1043||1043||0
1632314570000|2021-09-22 12:42:50|1043.2|1043|1043.2|1043|1043.4|1043|1043.2|1042.8|0
1632314580000|2021-09-22 12:43:00||1042.8||1043||1043||1042.8|0
1632314590000|2021-09-22 12:43:10||1042.8||1042.8||1043||1042.8|0
1632314600000|2021-09-22 12:43:20|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.4|1043|0
1632314620000|2021-09-22 12:43:40|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|0
1632314640000|2021-09-22 12:44:00|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|0
1632314650000|2021-09-22 12:44:10|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|0
1632314660000|2021-09-22 12:44:20|1043.8|1043.4|1044|1043.6|1044|1043.8|1043.8|1043.4|0
1632314700000|2021-09-22 12:45:00|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.4|1043|0
1632314710000|2021-09-22 12:45:10|1043.8||1043.8||1043.8||1043.8||0
1632314720000|2021-09-22 12:45:20|1043.6||1043.6||1043.6||1043.6||0
1632314730000|2021-09-22 12:45:30|1043.4||1043.6||1043.6||1043.4||0
1632314750000|2021-09-22 12:45:50|1043.4||1043.4||1043.4||1043.4||0
1632314760000|2021-09-22 12:46:00|1043.2|1043|1043.2|1042.6|1043.4|1043|1043|1042.6|0
1632314770000|2021-09-22 12:46:10|1043|1042.8|1043|1042.6|1043|1043|1043|1042.6|0
1632314790000|2021-09-22 12:46:30|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|0
1632314800000|2021-09-22 12:46:40|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|0
1632314810000|2021-09-22 12:46:50||1042.2||1042.4||1042.4||1042.2|0
1632314820000|2021-09-22 12:47:00|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1632314830000|2021-09-22 12:47:10|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|0
1632314850000|2021-09-22 12:47:30|1042.6||1042.6||1042.6||1042.6||0
1632314860000|2021-09-22 12:47:40|1042.8||1042.8||1042.8||1042.8||0
1632314870000|2021-09-22 12:47:50|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1632314880000|2021-09-22 12:48:00|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|0
1632314900000|2021-09-22 12:48:20|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|0
1632314920000|2021-09-22 12:48:40|1043.2|1042.8|1043.2|1043|1043.2|1043|1043|1042.6|0
1632314930000|2021-09-22 12:48:50|1043|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|0
1632314940000|2021-09-22 12:49:00|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|0
1632314950000|2021-09-22 12:49:10|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|0
1632314970000|2021-09-22 12:49:30|1043.6|1043.2|1043.8|1043.4|1044|1043.4|1043.6|1043.2|0
1632314980000|2021-09-22 12:49:40|1043.6||1043.6||1043.6||1043.6||0
1632315000000|2021-09-22 12:50:00|1043.8||1043.8||1043.8||1043.8||0
1632315010000|2021-09-22 12:50:10|1043.4|1043.2|1043.6|1043.4|1043.6|1043.4|1043.4|1043.2|0
1632315030000|2021-09-22 12:50:30|1043.4|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|0
1632315060000|2021-09-22 12:51:00|1043.4|1043|1043.2|1043|1043.4|1043.2|1043.2|1043|0
1632315090000|2021-09-22 12:51:30|1043|1042.8|1043.2|1043|1043.2|1043|1043|1042.8|0
1632315100000|2021-09-22 12:51:40|1043.4|1042.8|1043.4|1043|1043.4|1043|1043.4|1042.8|0
1632315110000|2021-09-22 12:51:50|1043.2|1042.8|1043|1042.8|1043.2|1042.8|1043|1042.8|0
1632315120000|2021-09-22 12:52:00|1043.2|1043|1043.2|1042.8|1043.2|1043|1043.2|1042.8|0
1632315140000|2021-09-22 12:52:20|1043.4|1043|1043.4|1042.8|1043.4|1043|1043.2|1042.8|0
1632315150000|2021-09-22 12:52:30|1043.2||1043.2||1043.2||1043.2||0
1632315160000|2021-09-22 12:52:40|1043||1043||1043||1043||0
1632315170000|2021-09-22 12:52:50|1043.2||1043.2||1043.2||1043||0
1632315180000|2021-09-22 12:53:00|1043|1042.6|1042.8|1042.6|1043|1042.6|1042.8|1042.4|0
1632315190000|2021-09-22 12:53:10|1043|1042.8|1043|1042.8|1043|1042.8|1043|1042.8|0
1632315200000|2021-09-22 12:53:20|1043.2|1043|1043.2|1043|1043.2|1043|1043|1043|0
1632315210000|2021-09-22 12:53:30|1043.4||1043.2||1043.4||1043.2||0
1632315230000|2021-09-22 12:53:50|1043|1042.8|1043.2|1042.8|1043.2|1043|1043|1042.8|0
1632315240000|2021-09-22 12:54:00|1043.4|1043|1043.4|1042.8|1043.6|1043.2|1043.2|1042.8|0
1632315250000|2021-09-22 12:54:10|1043.2||1043.2||1043.2||1043.2||0
1632315270000|2021-09-22 12:54:30|1043||1043||1043||1043||0
1632315290000|2021-09-22 12:54:50|1042.8|1042.6|1042.8|1042.6|1043|1042.8|1042.8|1042.6|0
1632315300000|2021-09-22 12:55:00|1043||1043||1043||1043||0
1632315310000|2021-09-22 12:55:10|1042.8|1042.4|1042.8|1042.6|1043|1042.6|1042.8|1042.4|0
1632315320000|2021-09-22 12:55:20|1043||1043||1043||1043||0
1632315340000|2021-09-22 12:55:40|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|0
1632315350000|2021-09-22 12:55:50|1043|1042.6|1042.8|1042.4|1043.4|1043|1042.6|1042.2|0
1632315360000|2021-09-22 12:56:00|1042.6|1042.2|1042.6|1042.2|1042.6|1042.4|1042.6|1042.2|0
1632315370000|2021-09-22 12:56:10|1042.4|1042|1042.2|1042|1042.4|1042|1042.2|1042|0
1632315390000|2021-09-22 12:56:30|1042|1041.8|1042|1041.6|1042|1041.8|1041.8|1041.6|0
1632315400000|2021-09-22 12:56:40|1042.2|1041.8|1042.2|1041.8|1042.2|1042|1042.2|1041.8|0
1632315410000|2021-09-22 12:56:50|1042.4||1042||1042.4||1042||0
1632315420000|2021-09-22 12:57:00|1041.8|1041.6|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|0
1632315440000|2021-09-22 12:57:20|1042|1041.6|1042|1041.6|1042|1041.8|1042|1041.6|0
1632315450000|2021-09-22 12:57:30|1041.8|1041.4|1041.8|1041.4|1042|1041.4|1041.8|1041.4|0
1632315470000|2021-09-22 12:57:50|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|0
1632315480000|2021-09-22 12:58:00|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.8|0
1632315490000|2021-09-22 12:58:10|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1632315500000|2021-09-22 12:58:20|1042|1041.6|1042|1041.8|1042|1041.8|1041.8|1041.6|0
1632315520000|2021-09-22 12:58:40|1041.8|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|0
1632315540000|2021-09-22 12:59:00|1041.8|1041.4|1041.4|1041.2|1041.8|1041.4|1041.4|1041.2|0
1632315560000|2021-09-22 12:59:20|1041.2|1041|1041.2|1040.8|1041.2|1041|1041|1040.8|0
1632315570000|2021-09-22 12:59:30|1041.4|1041|1041.4|1041|1041.4|1041.2|1041.4|1041|0
1632315580000|2021-09-22 12:59:40|1041.6|1041.2|1041.6|1041.2|1041.6|1041.4|1041.6|1041.2|0
1632315600000|2021-09-22 13:00:00|1041.4|1041.4|1041.2|1040.8|1041.4|1041.4|1041.2|1040.8|0
1632315620000|2021-09-22 13:00:20|1040.8|1040.6|1041.2|1040.8|1041.2|1040.8|1040.8|1040.4|0
1632315630000|2021-09-22 13:00:30|1041.4|1041|1041.6|1041|1041.6|1041|1041.4|1041|0
1632315640000|2021-09-22 13:00:40|1041.8|1041.2|1041.6|1041.4|1041.8|1041.4|1041.6|1041.2|0
1632315650000|2021-09-22 13:00:50|1041.4|1041.2|1041.2|1040.8|1041.4|1041.2|1041.2|1040.8|0
1632315660000|2021-09-22 13:01:00|1041||1041.2||1041.4||1041||0
1632315670000|2021-09-22 13:01:10|1041|1040.6|1041|1040.6|1041|1040.8|1040.8|1040.6|0
1632315680000|2021-09-22 13:01:20|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.2|0
1632315690000|2021-09-22 13:01:30|1040.6|1040.2|1041|1040.8|1041|1040.8|1040.6|1040.2|0
1632315700000|2021-09-22 13:01:40|1041.2|1041|1041.6|1041.4|1041.6|1041.4|1041.2|1041|0
1632315710000|2021-09-22 13:01:50|1041.8||1041.6||1041.8||1041.6||0
1632315720000|2021-09-22 13:02:00|1041.8||1041.8||1041.8||1041.8||0
1632315730000|2021-09-22 13:02:10||1041.6||1041.2||1041.6||1041.2|0
1632315750000|2021-09-22 13:02:30|1041.6|1041|1041.2|1040.8|1041.6|1041|1041.2|1040.8|0
1632315760000|2021-09-22 13:02:40|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|0
1632315770000|2021-09-22 13:02:50|1041.4|1041|1042|1041.6|1042|1041.6|1041.4|1041|0
1632315780000|2021-09-22 13:03:00||1041.4||1041.6||1041.6||1041.4|0
1632315790000|2021-09-22 13:03:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1632315800000|2021-09-22 13:03:20|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.6|1041.2|0
1632315810000|2021-09-22 13:03:30|1042|1041.6|1042.2|1041.8|1042.2|1042|1041.8|1041.6|0
1632315820000|2021-09-22 13:03:40|1042||1042||1042||1042||0
1632315840000|2021-09-22 13:04:00|1042.2||1042.4||1042.4||1042||0
1632315850000|2021-09-22 13:04:10|1042.6|1042|1042.4|1042|1042.6|1042|1042.4|1042|0
1632315860000|2021-09-22 13:04:20|1042.2||1042.2||1042.2||1042.2||0
1632315870000|2021-09-22 13:04:30|1042.4||1042.4||1042.4||1042.4||0
1632315880000|2021-09-22 13:04:40|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|0
1632315890000|2021-09-22 13:04:50||1041.8||1041.6||1041.8||1041.6|0
1632315900000|2021-09-22 13:05:00|1041.8||1041.8||1042||1041.8||0
1632315910000|2021-09-22 13:05:10|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1632315920000|2021-09-22 13:05:20|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.2|1042|0
1632315930000|2021-09-22 13:05:30|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1632315940000|2021-09-22 13:05:40|1042.6|1041.8|1042|1041.6|1042.6|1041.8|1041.8|1041.4|0
1632315960000|2021-09-22 13:06:00|1042.2|1041.8|1042.6|1042.2|1042.6|1042.2|1042.2|1041.6|0
1632315970000|2021-09-22 13:06:10|1042.4|1042.4|1042.8|1042.4|1042.8|1042.4|1042.4|1042.4|0
1632315980000|2021-09-22 13:06:20|1042.6||1042.8||1042.8||1042.6||0
1632315990000|2021-09-22 13:06:30|1042.6|1042.2|1042.6|1042.4|1042.6|1042.4|1042.6|1042.2|0
1632316000000|2021-09-22 13:06:40|1042.4|1042.2|1042.4|1042|1042.6|1042.4|1042.4|1041.8|0
1632316010000|2021-09-22 13:06:50|1043|1042.2|1042.8|1042.2|1043|1042.6|1042.4|1041.8|0
1632316020000|2021-09-22 13:07:00|1042.6|1042.4|1042.8|1042.6|1042.8|1042.6|1042.6|1042.4|0
1632316030000|2021-09-22 13:07:10|1043|1042.4|1043|1042.6|1043|1042.8|1043|1042.4|0
1632316040000|2021-09-22 13:07:20|1042.8|1042.8|1043|1042.8|1043|1042.8|1042.8|1042.8|0
1632316050000|2021-09-22 13:07:30|1043.2|1042.6|1043|1042.6|1043.2|1042.8|1042.8|1042.6|0
1632316060000|2021-09-22 13:07:40|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|0
1632316070000|2021-09-22 13:07:50|1042.8|1042.4|1042.8|1042.4|1042.8|1042.6|1042.6|1042.2|0
1632316080000|2021-09-22 13:08:00|1042.6|1042.6|1042.8|1042.4|1042.8|1042.6|1042.6|1042.4|0
1632316090000|2021-09-22 13:08:10|1042.6|1042.2|1042.2|1041.8|1042.6|1042.2|1042.2|1041.8|0
1632316100000|2021-09-22 13:08:20|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.2|1041.8|0
1632316110000|2021-09-22 13:08:30||1042||1042.2||1042.2||1042|0
1632316120000|2021-09-22 13:08:40|1042.8|1042.4|1042.4|1042|1042.8|1042.4|1042.4|1042|0
1632316130000|2021-09-22 13:08:50|1042.2||1042.4||1042.6||1042.2||0
1632316140000|2021-09-22 13:09:00|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|0
1632316150000|2021-09-22 13:09:10|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|0
1632316170000|2021-09-22 13:09:30|1042.4||1042.6||1042.6||1042.4||0
1632316180000|2021-09-22 13:09:40|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|0
1632316200000|2021-09-22 13:10:00|1042.4|1042|1042.4|1042.2|1042.6|1042.2|1042.2|1041.8|0
1632316230000|2021-09-22 13:10:30|1042.2|1042|1042.2|1041.8|1042.4|1042.2|1042.2|1041.8|0
1632316240000|2021-09-22 13:10:40||1042||1041.8||1042||1041.8|0
1632316250000|2021-09-22 13:10:50|1042.4|1042|1042.4|1042|1042.4|1042.2|1042.4|1042|0
1632316260000|2021-09-22 13:11:00|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|0
1632316270000|2021-09-22 13:11:10|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1632316290000|2021-09-22 13:11:30||1042||1041.8||1042||1041.8|0
1632316300000|2021-09-22 13:11:40|1042|1041.6|1042|1041.4|1042|1041.6|1042|1041.4|0
1632316310000|2021-09-22 13:11:50|1041.8|1041.6|1041.8|1041.6|1041.8|1041.6|1041.8|1041.6|0
1632316320000|2021-09-22 13:12:00|1041.6|1041.4|1041.6|1041.4|1041.6|1041.4|1041.6|1041.4|0
1632316330000|2021-09-22 13:12:10||1041.2||1041||1041.2||1041|0
1632316340000|2021-09-22 13:12:20|1041.4|1041.2|1041.6|1041|1041.6|1041.2|1041.2|1041|0
1632316350000|2021-09-22 13:12:30|1041.4||1041.2||1041.4||1041.2||0
1632316360000|2021-09-22 13:12:40|1041.4||1041.4||1041.4||1041.4||0
1632316370000|2021-09-22 13:12:50|1041.2|1040.8|1041|1040.8|1041.2|1040.8|1041|1040.8|0
1632316380000|2021-09-22 13:13:00|1041.2|1041|1041|1040.8|1041.2|1041|1041|1040.8|0
1632316390000|2021-09-22 13:13:10|1041.2|1040.6|1040.8|1040.2|1041.2|1040.6|1040.8|1040.2|0
1632316400000|2021-09-22 13:13:20|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.4|1040|0
1632316410000|2021-09-22 13:13:30|1040.4|1040|1040|1039.6|1040.6|1040.2|1040|1039.6|0
1632316420000|2021-09-22 13:13:40|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|0
1632316430000|2021-09-22 13:13:50|1039.8||1040||1040||1039.8||0
1632316440000|2021-09-22 13:14:00|1039.8|1039.4|1039.8|1039.2|1040|1039.4|1039.8|1039.2|0
1632316450000|2021-09-22 13:14:10|1039.6|1039.4|1039.4|1039.2|1039.8|1039.4|1039.4|1039.2|0
1632316460000|2021-09-22 13:14:20|1039.6|1039.4|1039.4|1038.8|1039.8|1039.4|1039.4|1038.8|0
1632316470000|2021-09-22 13:14:30||1039||1038.8||1039||1038.8|0
1632316480000|2021-09-22 13:14:40|1039.2|1039|1039|1038.6|1039.4|1039|1039|1038.6|0
1632316490000|2021-09-22 13:14:50|1039.2|1038.8|1039.8|1039.2|1039.8|1039.2|1039|1038.6|0
1632316500000|2021-09-22 13:15:00|1039.6|1039.4|1040.2|1039.6|1040.2|1039.8|1039.6|1039.4|0
1632316510000|2021-09-22 13:15:10|1040|1039.8|1040.2|1039.8|1040.4|1040.2|1040|1039.8|0
1632316520000|2021-09-22 13:15:20|1040||1040.2||1040.2||1040||0
1632316530000|2021-09-22 13:15:30|1040||1040.2||1040.2||1040||0
1632316540000|2021-09-22 13:15:40|1039.8|1039.6|1039.4|1039|1039.8|1039.6|1039.4|1039|0
1632316550000|2021-09-22 13:15:50|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|0
1632316560000|2021-09-22 13:16:00|1039.6||1039.4||1039.6||1039.2||0
1632316570000|2021-09-22 13:16:10|1039.2|1038.8|1039|1038.6|1039.2|1038.8|1038.8|1038.4|0
1632316580000|2021-09-22 13:16:20|1039.2|1038.8|1039|1038.8|1039.2|1038.8|1039|1038.8|0
1632316590000|2021-09-22 13:16:30|1039.2||1039||1039.2||1039||0
1632316600000|2021-09-22 13:16:40|1039.2||1039||1039.2||1039||0
1632316610000|2021-09-22 13:16:50|1039.2||1039.2||1039.2||1039.2||0
1632316620000|2021-09-22 13:17:00|1039.4|1039|1039.4|1039.2|1039.6|1039.4|1039.4|1039|0
1632316630000|2021-09-22 13:17:10|1039.6||1039.4||1039.6||1039.4||0
1632316640000|2021-09-22 13:17:20|1039.6|1039.4|1039.6|1039.4|1039.6|1039.4|1039.6|1039.2|0
1632316650000|2021-09-22 13:17:30|1039.8||1039.8||1039.8||1039.6||0
1632316660000|2021-09-22 13:17:40|1039.6|1039.6|1040.8|1040.4|1040.8|1040.4|1039.6|1039.4|0
1632316670000|2021-09-22 13:17:50|1040.6|1040.2|1040.4|1040.2|1040.6|1040.2|1040.4|1040|0
1632316680000|2021-09-22 13:18:00|1040.6||1040.6||1040.8||1040.6||0
1632316690000|2021-09-22 13:18:10||1040||1040||1040||1040|0
1632316700000|2021-09-22 13:18:20|1040.4|1039.8|1039.8|1039.2|1040.4|1039.8|1039.8|1039.2|0
1632316710000|2021-09-22 13:18:30||1039.4||1039.4||1039.4||1039.4|0
1632316720000|2021-09-22 13:18:40|1039.6|1039.2|1040|1039.6|1040|1039.6|1039.4|1039|0
1632316730000|2021-09-22 13:18:50|1040.2|1039.4|1039.8|1039.4|1040.2|1039.4|1039.8|1039.4|0
1632316740000|2021-09-22 13:19:00|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.6|1039.4|0
1632316750000|2021-09-22 13:19:10|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|0
1632316760000|2021-09-22 13:19:20|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|0
1632316770000|2021-09-22 13:19:30|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.4|0
1632316780000|2021-09-22 13:19:40|1039.8|1039.4|1040.2|1039.8|1040.4|1040|1039.8|1039.4|0
1632316790000|2021-09-22 13:19:50|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|0
1632316810000|2021-09-22 13:20:10|1040|1039.6|1040.6|1040.2|1040.6|1040.2|1040|1039.6|0
1632316820000|2021-09-22 13:20:20|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.4|1040|0
1632316830000|2021-09-22 13:20:30|1040.4|1040|1040.4|1040|1040.4|1040.2|1040.4|1040|0
1632316840000|2021-09-22 13:20:40|1040.2||1040.4||1040.4||1040.2||0
1632316850000|2021-09-22 13:20:50|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|0
1632316870000|2021-09-22 13:21:10|1040.4|1040.4|1040.8|1040.4|1040.8|1040.4|1040.4|1040.4|0
1632316880000|2021-09-22 13:21:20|1040.6|1040.2|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|0
1632316890000|2021-09-22 13:21:30|1040.4|1040|1040.6|1040.2|1040.8|1040.2|1040.2|1040|0
1632316900000|2021-09-22 13:21:40|1040.8|1040.4|1040.8|1040.6|1041|1040.6|1040.6|1040.2|0
1632316910000|2021-09-22 13:21:50|1041||1041||1041||1040.8||0
1632316920000|2021-09-22 13:22:00|1040.8|1040.4|1040.6|1040.2|1041|1040.4|1040.4|1040.2|0
1632316930000|2021-09-22 13:22:10|1040.8||1040.6||1040.8||1040.6||0
1632316940000|2021-09-22 13:22:20|1040.8||1040.6||1040.8||1040.6||0
1632316950000|2021-09-22 13:22:30|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|0
1632316960000|2021-09-22 13:22:40|1040.8|1040.4|1040.8|1040.4|1041|1040.6|1040.8|1040.4|0
1632316970000|2021-09-22 13:22:50||1040.6||1040.4||1040.6||1040.4|0
1632316980000|2021-09-22 13:23:00||1040.6||1040.6||1040.6||1040.6|0
1632317000000|2021-09-22 13:23:20|1040.6|1040.4|1040.8|1040.4|1040.8|1040.6|1040.6|1040.4|0
1632317010000|2021-09-22 13:23:30|1040.6||1040.6||1040.8||1040.6||0
1632317030000|2021-09-22 13:23:50|1040.8|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.6|0
1632317040000|2021-09-22 13:24:00|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|0
1632317050000|2021-09-22 13:24:10|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|0
1632317060000|2021-09-22 13:24:20|1041.2|1040.8|1041.6|1041|1041.6|1041|1041.2|1040.8|0
1632317070000|2021-09-22 13:24:30||1041.2||1041.2||1041.2||1041.2|0
1632317080000|2021-09-22 13:24:40|1041.4||1041.4||1041.4||1041.4||0
1632317090000|2021-09-22 13:24:50|1041.2|1041|1041.2|1040.8|1041.2|1041|1041|1040.8|0
1632317100000|2021-09-22 13:25:00|1041|1041|1041.2|1041|1041.4|1041|1041|1041|0
1632317110000|2021-09-22 13:25:10|1041.4||1041.4||1041.4||1041.4||0
1632317120000|2021-09-22 13:25:20|1041.2||1041.2||1041.4||1041.2||0
1632317130000|2021-09-22 13:25:30|1041.4|1040.8|1041.2|1040.8|1041.4|1040.8|1041|1040.8|0
1632317140000|2021-09-22 13:25:40|1041||1041.2||1041.2||1041||0
1632317160000|2021-09-22 13:26:00|1041.4|1041|1041.2|1041|1041.4|1041|1041.2|1040.8|0
1632317170000|2021-09-22 13:26:10|1041.4||1041.2||1041.4||1041.2||0
1632317180000|2021-09-22 13:26:20|1041.4|1041.2|1041.4|1041.2|1041.6|1041.2|1041.2|1041.2|0
1632317190000|2021-09-22 13:26:30|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1041|0
1632317200000|2021-09-22 13:26:40|1041.2||1041.2||1041.2||1041.2||0
1632317210000|2021-09-22 13:26:50|1041.4||1041.2||1041.4||1041.2||0
1632317220000|2021-09-22 13:27:00|1041.4||1041.4||1041.4||1041.2||0
1632317230000|2021-09-22 13:27:10|1041.2|1040.8|1040.8|1040.4|1041.2|1040.8|1040.6|1040.4|0
1632317240000|2021-09-22 13:27:20|1041|1040.6|1041|1040.6|1041|1040.8|1041|1040.4|0
1632317250000|2021-09-22 13:27:30|1041.2|1040.8|1041.2|1041|1041.2|1041|1041.2|1040.8|0
1632317260000|2021-09-22 13:27:40|1041|1040.8|1040.8|1040.2|1041|1040.8|1040.6|1040.2|0
1632317270000|2021-09-22 13:27:50|1040.6|1040.4|1040.4|1040|1040.6|1040.4|1040.2|1040|0
1632317280000|2021-09-22 13:28:00|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.2|1040|0
1632317290000|2021-09-22 13:28:10|1040.6||1040.4||1040.6||1040.4||0
1632317300000|2021-09-22 13:28:20|1040.2|1040.2|1040.6|1040.2|1040.6|1040.2|1040.2|1040.2|0
1632317310000|2021-09-22 13:28:30|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|0
1632317320000|2021-09-22 13:28:40|1040.2||1040.2||1040.2||1040.2||0
1632317330000|2021-09-22 13:28:50|1040.4||1040.4||1040.4||1040.4||0
1632317340000|2021-09-22 13:29:00|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|0
1632317360000|2021-09-22 13:29:20|1040.6|1040.2|1040.6|1040|1040.6|1040.2|1040.4|1040|0
1632317370000|2021-09-22 13:29:30||1040.2||1040.2||1040.2||1040.2|0
1632317380000|2021-09-22 13:29:40|1040.4|1040|1039.8|1039.2|1040.4|1040|1039.6|1039.2|0
1632317390000|2021-09-22 13:29:50|1039.6||1039.6||1039.8||1039.6||0
1632317400000|2021-09-22 13:30:00|1039.4|1039|1042.4|1041.8|1042.4|1042.2|1039.2|1039|0
1632317410000|2021-09-22 13:30:10|1042.2|1041.6|1042.4|1041.8|1042.6|1042.4|1041.8|1041.4|0
1632317420000|2021-09-22 13:30:20|1042.2|1042|1041.8|1041.4|1042.4|1042.2|1041.8|1041.4|0
1632317430000|2021-09-22 13:30:30|1041.6|1041.2|1042.4|1042|1042.4|1042|1041.2|1040.8|0
1632317440000|2021-09-22 13:30:40|1042.6|1042.2|1042.2|1041.8|1042.8|1042.4|1042|1041.4|0
1632317450000|2021-09-22 13:30:50|1042.4|1042|1042.2|1041.6|1042.6|1042.2|1042.2|1041.6|0
1632317460000|2021-09-22 13:31:00|1042|1041.4|1041.6|1041.2|1042|1041.4|1041|1040.6|0
1632317470000|2021-09-22 13:31:10|1041.8|1041.4|1042.4|1042|1042.8|1042.2|1041.8|1041.4|0
1632317480000|2021-09-22 13:31:20|1042.6|1042.2|1043|1042.6|1043.6|1043.2|1042.6|1042.2|0
1632317490000|2021-09-22 13:31:30|1042.8|1042.4|1042.8|1042.4|1043.2|1042.6|1042.8|1042.4|0
1632317500000|2021-09-22 13:31:40|1043|1042.6|1041.8|1041.6|1043|1042.6|1041.8|1041.6|0
1632317510000|2021-09-22 13:31:50|1042|1041.8|1043|1042.8|1043|1042.8|1042|1041.8|0
1632317520000|2021-09-22 13:32:00|1043.2|1042.6|1042.8|1042.2|1043.6|1043.4|1042.8|1042.2|0
1632317530000|2021-09-22 13:32:10|1043|1042.4|1042.8|1042.4|1043.2|1042.8|1042.8|1042.4|0
1632317550000|2021-09-22 13:32:30|1043|1042.6|1044|1043.8|1044|1043.8|1043|1042.6|0
1632317560000|2021-09-22 13:32:40|1044.2|1044|1044.8|1044.4|1045.2|1044.6|1044.2|1044|0
1632317570000|2021-09-22 13:32:50|1044.4|1044.2|1044|1043.6|1044.6|1044.2|1044|1043.6|0
1632317580000|2021-09-22 13:33:00|1044.2|1043.8|1044.4|1043.8|1044.8|1044.2|1044.2|1043.8|0
1632317590000|2021-09-22 13:33:10|1044.2|1044|1044.4|1044.2|1045.2|1044.6|1044.2|1044|0
1632317600000|2021-09-22 13:33:20|1044.6|1044|1044|1043.4|1044.6|1044|1044|1043.4|0
1632317610000|2021-09-22 13:33:30|1043.8|1043.2|1043.4|1043|1044|1043.4|1043.2|1042.6|0
1632317620000|2021-09-22 13:33:40|1043.2|1042.8|1043|1042.6|1043.4|1042.8|1043|1042.6|0
1632317630000|2021-09-22 13:33:50|1043.2|1042.8|1043.4|1043|1043.6|1043|1043.2|1042.6|0
1632317640000|2021-09-22 13:34:00|1043.6|1043.2|1044.8|1044.4|1045|1044.4|1043.6|1043.2|0
1632317650000|2021-09-22 13:34:10|1045|1044.6|1045.4|1044.8|1045.6|1045|1045|1044.6|0
1632317660000|2021-09-22 13:34:20|1045.2|1045|1045.2|1044.8|1045.4|1045.2|1045|1044.8|0
1632317670000|2021-09-22 13:34:30|1045.4|1045|1044.8|1044.4|1045.4|1045|1044.8|1044.4|0
1632317680000|2021-09-22 13:34:40|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.2|1043.6|0
1632317690000|2021-09-22 13:34:50|1044.6|1044.2|1045|1044.4|1045|1044.4|1044.2|1044|0
1632317700000|2021-09-22 13:35:00|1044.8|1044.6|1044.8|1044.6|1045.4|1045|1044.8|1044.4|0
1632317710000|2021-09-22 13:35:10|1044.6|1044.4|1044.6|1044.2|1044.8|1044.4|1044.4|1044|0
1632317720000|2021-09-22 13:35:20|1044.8|1044.4|1045.2|1044.8|1045.4|1045|1044.8|1044.4|0
1632317730000|2021-09-22 13:35:30|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|0
1632317740000|2021-09-22 13:35:40|1045.2|1044.8|1044.8|1044.6|1045.4|1045|1044.8|1044.6|0
1632317750000|2021-09-22 13:35:50|1045|1044.4|1045.2|1044.6|1045.2|1044.6|1044.6|1044.2|0
1632317760000|2021-09-22 13:36:00|1045.4|1044.8|1045.8|1045.2|1046|1045.4|1045.2|1044.8|0
1632317770000|2021-09-22 13:36:10|1045.6|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045|0
1632317780000|2021-09-22 13:36:20||1045.6||1045.4||1045.6||1045.4|0
1632317790000|2021-09-22 13:36:30|1045.6|1045.6|1046|1045.6|1046|1045.8|1045.6|1045.4|0
1632317800000|2021-09-22 13:36:40|1045.8|1045.4|1046.2|1045.6|1046.2|1045.6|1045.8|1045.4|0
1632317810000|2021-09-22 13:36:50|1046.4|1045.8|1046|1045.6|1046.4|1046|1046|1045.6|0
1632317820000|2021-09-22 13:37:00|1045.8|1045.8|1046.4|1046|1046.6|1046.2|1045.8|1045.6|0
1632317830000|2021-09-22 13:37:10|1046.2|1045.8|1046|1045.8|1046.2|1046|1046|1045.8|0
1632317840000|2021-09-22 13:37:20|1046.2|1045.6|1045.4|1045.2|1046.2|1045.6|1045.4|1045.2|0
1632317850000|2021-09-22 13:37:30|1045.2|1045|1045|1044.6|1045.6|1045.2|1045|1044.6|0
1632317860000|2021-09-22 13:37:40|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|0
1632317870000|2021-09-22 13:37:50|1044.8|1044.8|1045.2|1044.8|1045.2|1044.8|1044.8|1044.6|0
1632317880000|2021-09-22 13:38:00|1045.4|1045|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1632317890000|2021-09-22 13:38:10|1045.6||1045.4||1045.6||1045.2||0
1632317900000|2021-09-22 13:38:20|1045.2|1044.8|1045.4|1045|1045.4|1045|1045|1044.6|0
1632317910000|2021-09-22 13:38:30|1045.2|1044.8|1045.4|1045|1045.4|1045|1045|1044.8|0
1632317920000|2021-09-22 13:38:40|1045.6|1045.2|1046|1045.4|1046|1045.4|1045.6|1045.2|0
1632317930000|2021-09-22 13:38:50|1045.8|1045.6|1046|1045.6|1046|1045.8|1045.8|1045.6|0
1632317940000|2021-09-22 13:39:00|1046.2|1045.4|1046.4|1046|1046.6|1046|1046.2|1045.4|0
1632317950000|2021-09-22 13:39:10|1046.2|1045.8|1046.2|1045.8|1046.4|1045.8|1046|1045.8|0
1632317960000|2021-09-22 13:39:20|1046|1045.6|1045.8|1045.4|1046.2|1045.8|1045.8|1045.4|0
1632317980000|2021-09-22 13:39:40|1045.6|1045.2|1045.2|1044.8|1045.6|1045.2|1045.2|1044.8|0
1632317990000|2021-09-22 13:39:50|1045.4|1045|1045|1044.6|1045.6|1045|1044.8|1044.4|0
1632318000000|2021-09-22 13:40:00|1044.8|1044.4|1045.8|1045.4|1046|1045.4|1044.8|1044.4|0
1632318010000|2021-09-22 13:40:10|1046|1045.6|1046|1045.4|1046.2|1045.8|1045.8|1045.4|0
1632318020000|2021-09-22 13:40:20|1045.8|1045.2|1045.4|1045|1045.8|1045.4|1045.2|1044.8|0
1632318030000|2021-09-22 13:40:30|1045.6|1045.2|1045.8|1045.2|1045.8|1045.4|1045.4|1045|0
1632318040000|2021-09-22 13:40:40||1045.4||1045.4||1045.4||1045.4|0
1632318050000|2021-09-22 13:40:50|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.2|1044.8|0
1632318060000|2021-09-22 13:41:00|1046|1045.2|1045.8|1045.2|1046|1045.4|1045.4|1045|0
1632318070000|2021-09-22 13:41:10|1045.6|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045|0
1632318080000|2021-09-22 13:41:20|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.4|1045|0
1632318090000|2021-09-22 13:41:30|1045.4|1045.4|1045.8|1045.4|1046|1045.4|1045.4|1045.2|0
1632318100000|2021-09-22 13:41:40|1046|1045.6|1045.8|1045.4|1046.2|1045.8|1045.8|1045.4|0
1632318110000|2021-09-22 13:41:50|1045.6|1045.2|1045.2|1045|1045.8|1045.2|1045.2|1045|0
1632318120000|2021-09-22 13:42:00|1045|1044.8|1045.2|1044.8|1045.2|1045|1044.6|1044.2|0
1632318150000|2021-09-22 13:42:30|1045|1044.6|1045|1044.6|1045|1044.6|1044.6|1044.4|0
1632318160000|2021-09-22 13:42:40|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.6|0
1632318170000|2021-09-22 13:42:50|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1045|1044.6|0
1632318180000|2021-09-22 13:43:00|1045|1044.6|1045|1044.4|1045|1044.8|1044.6|1044.4|0
1632318190000|2021-09-22 13:43:10|1044.8|1044.6|1045|1044.6|1045.2|1044.8|1044.8|1044.4|0
1632318200000|2021-09-22 13:43:20|1045.2|1044.8|1045.2|1044.6|1045.4|1045|1045|1044.6|0
1632318210000|2021-09-22 13:43:30|1045||1045||1045.2||1044.8||0
1632318220000|2021-09-22 13:43:40|1045.2|1044.8|1045.2|1044.8|1045.4|1045|1045.2|1044.6|0
1632318230000|2021-09-22 13:43:50|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|0
1632318240000|2021-09-22 13:44:00|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|0
1632318250000|2021-09-22 13:44:10|1045|1044.6|1045|1044.6|1045|1044.8|1044.8|1044.6|0
1632318260000|2021-09-22 13:44:20|1044.8|1044.8|1045.2|1044.6|1045.2|1044.8|1044.8|1044.6|0
1632318270000|2021-09-22 13:44:30|1045|1044.8|1045.2|1044.6|1045.2|1044.8|1044.8|1044.6|0
1632318280000|2021-09-22 13:44:40|1045.4|1044.8|1046|1045.6|1046.2|1045.8|1045.4|1044.8|0
1632318290000|2021-09-22 13:44:50|1046.2|1045.8|1046.4|1046|1046.4|1046|1046|1045.6|0
1632318300000|2021-09-22 13:45:00|1046.2|1045.8|1046.6|1046.4|1046.8|1046.4|1046.2|1045.6|0
1632318320000|2021-09-22 13:45:20|1046.4|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1046|0
1632318330000|2021-09-22 13:45:30|1046.6|1046.2|1046.4|1046|1046.6|1046.4|1046.4|1046|0
1632318340000|2021-09-22 13:45:40|1046.2||1046.4||1046.4||1046.2||0
1632318350000|2021-09-22 13:45:50|1046.6|1046.2|1046.4|1046|1046.6|1046.4|1046.2|1046|0
1632318360000|2021-09-22 13:46:00|1046.6|1046.2|1046.6|1046.2|1046.6|1046.4|1046.4|1046|0
1632318370000|2021-09-22 13:46:10|1046.8|1046.4|1047.4|1047|1047.4|1047|1046.8|1046.4|0
1632318380000|2021-09-22 13:46:20|1047.2|1047.2|1047.4|1047|1047.6|1047.2|1047.2|1047|0
1632318390000|2021-09-22 13:46:30|1047.6|1047.2|1048.2|1047.8|1048.4|1048.2|1047.4|1047.2|0
1632318400000|2021-09-22 13:46:40|1048|1047.6|1047.8|1047.2|1048|1047.6|1047.4|1047.2|0
1632318410000|2021-09-22 13:46:50|1048|1047.4|1048|1047.6|1048.2|1048|1047.8|1047.4|0
1632318420000|2021-09-22 13:47:00|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1047.8|1047.6|0
1632318430000|2021-09-22 13:47:10|1047.8|1047.8|1048|1047.6|1048|1047.8|1047.8|1047.6|0
1632318450000|2021-09-22 13:47:30||1047.8||1047.6||1047.8||1047.6|0
1632318460000|2021-09-22 13:47:40|1047.8|1047.4|1047.8|1047.4|1048|1047.6|1047.6|1047.2|0
1632318470000|2021-09-22 13:47:50|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.2|0
1632318480000|2021-09-22 13:48:00|1047.6|1047.2|1047.4|1046.8|1047.6|1047.4|1047.4|1046.8|0
1632318490000|2021-09-22 13:48:10|1047.6|1047|1047.2|1046.8|1047.8|1047.4|1047.2|1046.8|0
1632318500000|2021-09-22 13:48:20|1047.4|1047|1047.2|1047|1047.4|1047|1047.2|1046.8|0
1632318510000|2021-09-22 13:48:30|1047.4|1047.2|1047.4|1046.8|1047.8|1047.4|1047.4|1046.8|0
1632318520000|2021-09-22 13:48:40|1047.2|1046.6|1047.4|1046.8|1047.4|1047|1047|1046.6|0
1632318530000|2021-09-22 13:48:50|1047.2|1046.6|1047|1046.6|1047.2|1046.8|1047|1046.6|0
1632318540000|2021-09-22 13:49:00|1047.2|1046.8|1047.6|1047.2|1047.6|1047.4|1047.2|1046.8|0
1632318550000|2021-09-22 13:49:10|1047.8|1047.4|1048|1047.8|1048|1047.8|1047.8|1047.4|0
1632318560000|2021-09-22 13:49:20|1047.8|1047.6|1047.6|1047.2|1047.8|1047.6|1047.4|1047.2|0
1632318570000|2021-09-22 13:49:30|1047.8|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.2|0
1632318580000|2021-09-22 13:49:40|1048|1047.6|1048.6|1048.2|1048.6|1048.2|1048|1047.6|0
1632318590000|2021-09-22 13:49:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1632318600000|2021-09-22 13:50:00|1049|1048.6|1049|1048.6|1049|1048.8|1049|1048.6|0
1632318610000|2021-09-22 13:50:10|1049.2|1048.8|1049.4|1049.2|1049.6|1049.2|1048.8|1048.6|0
1632318620000|2021-09-22 13:50:20|1049.6||1049.6||1049.6||1049.6||0
1632318630000|2021-09-22 13:50:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|0
1632318640000|2021-09-22 13:50:40|1049.6|1049.6|1050|1049.6|1050|1049.8|1049.6|1049.6|0
1632318650000|2021-09-22 13:50:50||1049.8||1049.8||1049.8||1049.8|0
1632318660000|2021-09-22 13:51:00|1050.2|1050|1050.2|1049.6|1050.6|1050.2|1050|1049.6|0
1632318670000|2021-09-22 13:51:10|1050||1049.8||1050||1049.8||0
1632318680000|2021-09-22 13:51:20|1050|1049.4|1049.8|1049.4|1050|1049.6|1049.6|1049.4|0
1632318720000|2021-09-22 13:52:00|1050|1049.6|1050.8|1050.4|1050.8|1050.6|1050|1049.6|0
1632318730000|2021-09-22 13:52:10|1050.4|1050|1049.6|1049.2|1050.6|1050|1049.6|1049.2|0
1632318740000|2021-09-22 13:52:20|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|0
1632318750000|2021-09-22 13:52:30|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|0
1632318760000|2021-09-22 13:52:40|1049.8|1049.4|1049.8|1049.4|1050|1049.8|1049.8|1049.4|0
1632318780000|2021-09-22 13:53:00|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.4|1049.2|0
1632318790000|2021-09-22 13:53:10|1050|1049.6|1049.6|1049.2|1050|1049.6|1049.4|1049|0
1632318800000|2021-09-22 13:53:20|1049.4|1049|1049|1048.6|1049.4|1049|1049|1048.6|0
1632318810000|2021-09-22 13:53:30|1048.6|1048.4|1048.4|1048.2|1048.6|1048.4|1048.4|1047.8|0
1632318820000|2021-09-22 13:53:40|1048.6|1048.4|1049.2|1048.8|1049.4|1049|1048.6|1048.4|0
1632318840000|2021-09-22 13:54:00|1049.4|1049|1049.8|1049.4|1050.2|1049.8|1049.4|1049|0
1632318850000|2021-09-22 13:54:10|1050|1049.6|1050.2|1049.6|1050.2|1049.6|1049.8|1049.4|0
1632318860000|2021-09-22 13:54:20|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.4|0
1632318870000|2021-09-22 13:54:30|1049.6|1049.2|1049.6|1049.2|1049.8|1049.2|1049.4|1049.2|0
1632318880000|2021-09-22 13:54:40|1049.4|1049|1049.4|1048.8|1049.4|1049|1049|1048.8|0
1632318890000|2021-09-22 13:54:50|1049.2|1049|1049.4|1049|1049.4|1049|1049.2|1048.8|0
1632318900000|2021-09-22 13:55:00|1049.2|1049.2|1049.2|1049|1049.4|1049.2|1049.2|1048.8|0
1632318910000|2021-09-22 13:55:10|1049.4|1049.2|1049.2|1049|1049.6|1049.2|1049.2|1049|0
1632318920000|2021-09-22 13:55:20|1049.4|1049.2|1049.6|1049.2|1049.8|1049.2|1049.2|1049.2|0
1632318930000|2021-09-22 13:55:30|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049.2|0
1632318940000|2021-09-22 13:55:40|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1632318950000|2021-09-22 13:55:50|1049.8|1049.4|1049.8|1049.4|1050|1049.4|1049.6|1049.4|0
1632318960000|2021-09-22 13:56:00|1049.6||1049.8||1049.8||1049.6||0
1632318970000|2021-09-22 13:56:10|1049.6||1049.8||1049.8||1049.6||0
1632318980000|2021-09-22 13:56:20|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.4|1049|0
1632318990000|2021-09-22 13:56:30|1049.8||1049.8||1049.8||1049.8||0
1632319000000|2021-09-22 13:56:40|1049.6|1049.4|1049.8|1049.2|1049.8|1049.4|1049.6|1049.2|0
1632319010000|2021-09-22 13:56:50|1049.6||1049.6||1049.8||1049.6||0
1632319020000|2021-09-22 13:57:00|1049.8|1049.4|1050.2|1049.8|1050.2|1050|1049.6|1049.4|0
1632319030000|2021-09-22 13:57:10|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|0
1632319040000|2021-09-22 13:57:20|1049.8||1050||1050||1049.8||0
1632319050000|2021-09-22 13:57:30|1049.8||1049.8||1049.8||1049.8||0
1632319080000|2021-09-22 13:58:00|1050|1049.8|1050.6|1050.2|1050.6|1050.2|1050|1049.8|0
1632319090000|2021-09-22 13:58:10|1050.8|1050.4|1050.8|1050.4|1051|1050.8|1050.8|1050.4|0
1632319100000|2021-09-22 13:58:20|1050.6||1050.6||1050.6||1050.6||0
1632319110000|2021-09-22 13:58:30|1050.4|1050.2|1050.2|1049.8|1050.4|1050.2|1050.2|1049.8|0
1632319120000|2021-09-22 13:58:40|1050.4|1050|1050.4|1050|1050.4|1050|1050.2|1049.8|0
1632319140000|2021-09-22 13:59:00|1050.6|1050.2|1050.6|1050.4|1050.6|1050.4|1050.6|1050.2|0
1632319150000|2021-09-22 13:59:10|1050.4|1050.2|1050.4|1050|1050.4|1050.4|1050.4|1050|0
1632319160000|2021-09-22 13:59:20|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1632319180000|2021-09-22 13:59:40|1050.2|1049.8|1049.6|1049.2|1050.2|1049.8|1049.4|1048.8|0
1632319190000|2021-09-22 13:59:50|1049.8|1049.4|1049.8|1049.4|1050|1049.6|1049.4|1049.4|0
1632319200000|2021-09-22 14:00:00|1049.6|1049.6|1050|1049.4|1050|1049.6|1049.6|1049.2|0
1632319210000|2021-09-22 14:00:10|1049.8|1049.2|1049|1048.6|1049.8|1049.4|1048.8|1048.6|0
1632319220000|2021-09-22 14:00:20|1049.2||1049||1049.2||1049||0
1632319230000|2021-09-22 14:00:30|1049.2|1048.8|1049|1048.8|1049.2|1049|1048.8|1048.4|0
1632319240000|2021-09-22 14:00:40|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.2|0
1632319250000|2021-09-22 14:00:50|1048.8|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.4|0
1632319260000|2021-09-22 14:01:00|1048.4|1048.2|1048.4|1047.8|1048.6|1048.2|1048.2|1047.8|0
1632319270000|2021-09-22 14:01:10|1048.2|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|0
1632319280000|2021-09-22 14:01:20|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|0
1632319290000|2021-09-22 14:01:30|1047.8|1047.8|1048|1047.8|1048.2|1047.8|1047.8|1047.8|0
1632319300000|2021-09-22 14:01:40|1048.2|1047.6|1048|1047.8|1048.2|1047.8|1047.8|1047.6|0
1632319310000|2021-09-22 14:01:50|1047.8|1047.6|1048.2|1047.8|1048.2|1047.8|1047.8|1047.6|0
1632319320000|2021-09-22 14:02:00|1048|1048|1048.2|1047.8|1048.4|1048|1048|1047.8|0
1632319330000|2021-09-22 14:02:10|1048.4|1048|1048.8|1048.4|1048.8|1048.6|1048.4|1048|0
1632319340000|2021-09-22 14:02:20|1049|1048.6|1048.4|1048.2|1049|1048.8|1048.2|1047.8|0
1632319350000|2021-09-22 14:02:30|1048.6|1048|1047.8|1047.6|1048.6|1048|1047.8|1047.6|0
1632319360000|2021-09-22 14:02:40|1047.6|1047.4|1047.8|1047.2|1047.8|1047.4|1047.4|1047|0
1632319370000|2021-09-22 14:02:50|1047.6||1047.6||1047.6||1047.4||0
1632319380000|2021-09-22 14:03:00|1047.4|1047|1047.2|1046.8|1047.4|1047|1046.4|1045.8|0
1632319390000|2021-09-22 14:03:10||1047||1046.8||1047||1046.8|0
1632319400000|2021-09-22 14:03:20|1047.4|1047|1046.8|1046.4|1047.4|1047.2|1046.8|1046.4|0
1632319410000|2021-09-22 14:03:30|1046.6|1046.6|1047.2|1046.8|1047.2|1046.8|1046.6|1046.6|0
1632319420000|2021-09-22 14:03:40|1047.4|1047|1047.6|1047.2|1047.8|1047.6|1047.4|1046.8|0
1632319430000|2021-09-22 14:03:50|1047.8|1047.4|1048.6|1048|1048.6|1048|1047.8|1047.4|0
1632319440000|2021-09-22 14:04:00|1048.8|1048.2|1048.8|1048.4|1048.8|1048.4|1048.8|1048|0
1632319450000|2021-09-22 14:04:10|1048.6|1048.2|1048.4|1048.2|1048.6|1048.2|1048.4|1048.2|0
1632319460000|2021-09-22 14:04:20|1048.6|1048.4|1048.8|1048.6|1049|1048.6|1048.6|1048.4|0
1632319470000|2021-09-22 14:04:30|1048.6|1048.4|1049|1048.6|1049|1048.6|1048.4|1048.2|0
1632319480000|2021-09-22 14:04:40||1048.8||1048.8||1048.8||1048.8|0
1632319490000|2021-09-22 14:04:50|1049.2|1049|1049.4|1049|1049.6|1049.2|1049.2|1049|0
1632319500000|2021-09-22 14:05:00|1049.6|1049.2|1049.4|1049.2|1049.8|1049.4|1049.4|1049|0
1632319510000|2021-09-22 14:05:10|1049.2|1049|1049.6|1049.2|1049.6|1049.2|1049|1048.8|0
1632319530000|2021-09-22 14:05:30|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|0
1632319540000|2021-09-22 14:05:40|1049.4|1049.2|1049.2|1049|1049.6|1049.2|1049.2|1049|0
1632319550000|2021-09-22 14:05:50|1049.4|1049.2|1048.8|1048.6|1049.4|1049.2|1048.8|1048.6|0
1632319560000|2021-09-22 14:06:00|1049|1048.8|1049.4|1049|1049.4|1049|1048.8|1048.6|0
1632319570000|2021-09-22 14:06:10|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|0
1632319580000|2021-09-22 14:06:20|1049.4|1049|1049|1048.6|1049.4|1049|1049|1048.6|0
1632319590000|2021-09-22 14:06:30|1048.8|1048.4|1048.6|1048.2|1048.8|1048.6|1048.4|1048.2|0
1632319610000|2021-09-22 14:06:50|1048.8|1048.4|1048.6|1048.4|1048.8|1048.6|1048.6|1048.4|0
1632319620000|2021-09-22 14:07:00|1048.8|1048.2|1048.4|1048|1048.8|1048.4|1048.2|1048|0
1632319630000|2021-09-22 14:07:10|1048.6|1048.2|1048.2|1048|1048.6|1048.2|1048.2|1048|0
1632319640000|2021-09-22 14:07:20|1048.4||1048.4||1048.4||1048.2||0
1632319650000|2021-09-22 14:07:30|1048.2|1047.8|1047.8|1047.4|1048.2|1047.8|1047.6|1047.2|0
1632319660000|2021-09-22 14:07:40||1047.2||1047.4||1047.4||1047.2|0
1632319670000|2021-09-22 14:07:50|1047.6|1047|1047.4|1047|1047.6|1047.2|1047.2|1047|0
1632319680000|2021-09-22 14:08:00|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.2|1047|0
1632319690000|2021-09-22 14:08:10|1047.2|1046.8|1046.8|1046.4|1047.2|1046.8|1046.8|1046.2|0
1632319700000|2021-09-22 14:08:20|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|0
1632319710000|2021-09-22 14:08:30|1046.2|1045.8|1046.4|1046|1046.4|1046|1046.2|1045.8|0
1632319720000|2021-09-22 14:08:40|1046.6|1046.2|1047.2|1046.8|1047.4|1047|1046.6|1046.2|0
1632319730000|2021-09-22 14:08:50|1047|1047|1046.6|1046.4|1047.4|1047|1046.6|1046.2|0
1632319740000|2021-09-22 14:09:00|1046.8|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.6|0
1632319750000|2021-09-22 14:09:10|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1046.8|1046.2|0
1632319760000|2021-09-22 14:09:20|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.4|1046.2|0
1632319770000|2021-09-22 14:09:30|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|0
1632319790000|2021-09-22 14:09:50|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.6|0
1632319800000|2021-09-22 14:10:00|1047|1046.6|1046.8|1046.6|1047.2|1046.6|1046.8|1046.6|0
1632319810000|2021-09-22 14:10:10|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1046.8|1046.6|0
1632319820000|2021-09-22 14:10:20|1047|1046.6|1047|1046.6|1047.2|1046.6|1046.8|1046.6|0
1632319830000|2021-09-22 14:10:30|1046.8|1046.4|1046.4|1046.2|1047|1046.4|1046.4|1046.2|0
1632319840000|2021-09-22 14:10:40|1046.2|1046|1046.4|1046|1046.4|1046.2|1046.2|1045.8|0
1632319850000|2021-09-22 14:10:50|1046.2|1045.8|1046|1045.8|1046.2|1045.8|1046|1045.8|0
1632319860000|2021-09-22 14:11:00|1046.2|1046|1046.4|1046|1046.4|1046.2|1046|1046|0
1632319870000|2021-09-22 14:11:10|1046.2|1046.2|1046.4|1046.2|1046.4|1046.2|1046.2|1046.2|0
1632319880000|2021-09-22 14:11:20|1046.2|1046|1046|1045.6|1046.4|1046|1045.8|1045.4|0
1632319890000|2021-09-22 14:11:30||1045.8||1045.8||1045.8||1045.8|0
1632319900000|2021-09-22 14:11:40|1045.8|1045.6|1046|1045.8|1046|1045.8|1045.8|1045.6|0
1632319910000|2021-09-22 14:11:50|1045.8|1045.6|1045.6|1045.2|1046|1045.6|1045.6|1045|0
1632319920000|2021-09-22 14:12:00|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.4|1045|0
1632319930000|2021-09-22 14:12:10|1045.4||1045.4||1045.6||1045.4||0
1632319940000|2021-09-22 14:12:20|1045.2|1045|1045|1044.8|1045.2|1045|1045|1044.8|0
1632319950000|2021-09-22 14:12:30|1044.8|1044.6|1045.4|1045|1045.6|1045.2|1044.8|1044.4|0
1632319960000|2021-09-22 14:12:40|1045.2||1045.2||1045.4||1045.2||0
1632319970000|2021-09-22 14:12:50|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|0
1632319980000|2021-09-22 14:13:00|1045.2|1045|1044.6|1044.2|1045.2|1045|1044.6|1044.2|0
1632319990000|2021-09-22 14:13:10|1044.8|1044.4|1045.2|1044.6|1045.4|1045.2|1044.8|1044.2|0
1632320000000|2021-09-22 14:13:20|1045.4|1044.8|1045.2|1044.8|1045.4|1045|1045.2|1044.8|0
1632320010000|2021-09-22 14:13:30|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|0
1632320020000|2021-09-22 14:13:40|1045.2|1044.8|1044.8|1044.4|1045.2|1044.8|1044.8|1044.4|0
1632320030000|2021-09-22 14:13:50|1045|1044.6|1045|1044.8|1045|1044.8|1044.8|1044.4|0
1632320040000|2021-09-22 14:14:00|1044.8|1044.6|1044.2|1044|1044.8|1044.6|1044.2|1044|0
1632320050000|2021-09-22 14:14:10|1044.4|1044.2|1044.8|1044.4|1044.8|1044.4|1044.2|1043.8|0
1632320060000|2021-09-22 14:14:20|1045|1044.6|1045|1044.6|1045.2|1044.8|1045|1044.6|0
1632320070000|2021-09-22 14:14:30|1045.2|1044.8|1045.6|1045.2|1045.8|1045.4|1045.2|1044.8|0
1632320080000|2021-09-22 14:14:40|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1632320090000|2021-09-22 14:14:50|1045.8|1045.4|1046|1045.6|1046.2|1045.8|1045.6|1045.2|0
1632320100000|2021-09-22 14:15:00|1046.2|1045.8|1046.2|1045.8|1046.4|1046|1045.8|1045.6|0
1632320110000|2021-09-22 14:15:10|1046|1045.6|1046.4|1045.8|1046.4|1045.8|1046|1045.6|0
1632320120000|2021-09-22 14:15:20|1046.2|1045.6|1046.2|1046|1046.4|1046|1046|1045.6|0
1632320130000|2021-09-22 14:15:30|1046.4|1045.8|1046.2|1046|1046.4|1046|1046.2|1045.8|0
1632320150000|2021-09-22 14:15:50|1046|1045.8|1046|1045.6|1046|1045.8|1046|1045.6|0
1632320160000|2021-09-22 14:16:00|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.4|1045|0
1632320170000|2021-09-22 14:16:10|1046|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.6|0
1632320180000|2021-09-22 14:16:20|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1632320190000|2021-09-22 14:16:30||1045.4||1045.2||1045.4||1045|0
1632320200000|2021-09-22 14:16:40|1045.4|1045.4|1045.8|1045.4|1045.8|1045.4|1045.4|1045.4|0
1632320210000|2021-09-22 14:16:50|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.4|1045.2|0
1632320220000|2021-09-22 14:17:00|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|0
1632320230000|2021-09-22 14:17:10|1046|1045.6|1045.6|1045.4|1046|1045.6|1045.6|1045.4|0
1632320240000|2021-09-22 14:17:20|1045.8|1045.6|1046.4|1046|1046.4|1046|1045.8|1045.6|0
1632320250000|2021-09-22 14:17:30|1046.2||1046.4||1046.4||1046.2||0
1632320260000|2021-09-22 14:17:40|1046.2|1045.8|1045.8|1045.4|1046.2|1045.8|1045.6|1045.4|0
1632320270000|2021-09-22 14:17:50||1045.6||1045.6||1045.6||1045.6|0
1632320280000|2021-09-22 14:18:00|1046|1045.4|1045.6|1045.2|1046|1045.6|1045.6|1045.2|0
1632320290000|2021-09-22 14:18:10|1045.4|1045.4|1045.6|1045.2|1045.6|1045.4|1045.4|1045.2|0
1632320300000|2021-09-22 14:18:20|1045.4|1045|1044.8|1044.6|1045.4|1045|1044.8|1044.6|0
1632320310000|2021-09-22 14:18:30|1045|1044.8|1045.2|1044.8|1045.2|1044.8|1044.8|1044.6|0
1632320320000|2021-09-22 14:18:40|1045||1045||1045||1045||0
1632320330000|2021-09-22 14:18:50|1045.2||1045||1045.2||1045||0
1632320340000|2021-09-22 14:19:00|1044.8|1044.6|1045.2|1045|1045.2|1045|1044.8|1044.6|0
1632320350000|2021-09-22 14:19:10|1045|1044.8|1044.4|1044|1045.2|1044.8|1044.2|1043.8|0
1632320360000|2021-09-22 14:19:20|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|0
1632320370000|2021-09-22 14:19:30|1045|1044.6|1045.6|1045.2|1045.6|1045.2|1045|1044.6|0
1632320380000|2021-09-22 14:19:40|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1045|0
1632320390000|2021-09-22 14:19:50|1045.2|1044.8|1045.2|1045|1045.4|1045|1045|1044.6|0
1632320400000|2021-09-22 14:20:00|1045|1044.8|1044.4|1044.2|1045|1044.8|1044.4|1044.2|0
1632320410000|2021-09-22 14:20:10|1044.6|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|0
1632320420000|2021-09-22 14:20:20|1044.6|1044.6|1045|1044.8|1045.2|1044.8|1044.6|1044.6|0
1632320430000|2021-09-22 14:20:30|1045.2||1045||1045.2||1045||0
1632320440000|2021-09-22 14:20:40|1044.8|1044.6|1044.4|1044.2|1044.8|1044.6|1044.4|1044.2|0
1632320460000|2021-09-22 14:21:00|1044.6|1044.4|1044.8|1044.6|1044.8|1044.6|1044.4|1044.2|0
1632320470000|2021-09-22 14:21:10|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|0
1632320480000|2021-09-22 14:21:20|1044.8|1044.6|1044.8|1044.6|1044.8|1044.6|1044.8|1044.6|0
1632320490000|2021-09-22 14:21:30|1044.6|1044.4|1044.4|1044|1044.6|1044.4|1044|1043.8|0
1632320520000|2021-09-22 14:22:00|1044.2|1043.8|1042.6|1042.4|1044.2|1044|1042.6|1042.2|0
1632320530000|2021-09-22 14:22:10|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.6|1042.4|0
1632320540000|2021-09-22 14:22:20|1043|1042.6|1042.6|1042.2|1043.2|1042.8|1042.4|1042.2|0
1632320550000|2021-09-22 14:22:30|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|0
1632320560000|2021-09-22 14:22:40|1042.8||1042.8||1042.8||1042.8||0
1632320570000|2021-09-22 14:22:50|1042.6|1042.4|1043|1042.6|1043|1042.8|1042.6|1042.4|0
1632320580000|2021-09-22 14:23:00|1043.2|1042.8|1043|1042.8|1043.2|1043|1043|1042.6|0
1632320590000|2021-09-22 14:23:10|1043.2|1043|1043|1042.6|1043.4|1043|1042.4|1042|0
1632320600000|2021-09-22 14:23:20|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|0
1632320610000|2021-09-22 14:23:30|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|0
1632320630000|2021-09-22 14:23:50|1043.4|1043|1043.4|1043.2|1043.8|1043.4|1043.4|1043|0
1632320640000|2021-09-22 14:24:00|1043.6|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|0
1632320650000|2021-09-22 14:24:10|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|0
1632320660000|2021-09-22 14:24:20|1044||1043.8||1044||1043.6||0
1632320670000|2021-09-22 14:24:30|1043.6|1043.6|1043.8|1043.4|1043.8|1043.6|1043.6|1043.4|0
1632320680000|2021-09-22 14:24:40|1043.6||1043.6||1043.6||1043.6||0
1632320690000|2021-09-22 14:24:50|1043.8|1043.6|1043.8|1043.6|1044|1043.6|1043.8|1043.6|0
1632320700000|2021-09-22 14:25:00|1044|1043.8|1044|1043.8|1044|1043.8|1044|1043.8|0
1632320710000|2021-09-22 14:25:10|1043.8|1043.6|1044|1043.8|1044|1043.8|1043.6|1043.4|0
1632320730000|2021-09-22 14:25:30|1044.2|1044|1044.2|1043.8|1044.2|1044|1044.2|1043.8|0
1632320740000|2021-09-22 14:25:40|1044||1044||1044||1044||0
1632320750000|2021-09-22 14:25:50|1044.2|1044|1044.2|1043.8|1044.2|1044|1044|1043.8|0
1632320760000|2021-09-22 14:26:00|1044|1044|1044.2|1044|1044.2|1044|1044|1043.8|0
1632320770000|2021-09-22 14:26:10|1044|1043.8|1044.2|1044|1044.2|1044|1044|1043.8|0
1632320780000|2021-09-22 14:26:20|1044|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.8|0
1632320790000|2021-09-22 14:26:30|1044|1044|1043.6|1043.4|1044.2|1044|1043.6|1043.4|0
1632320800000|2021-09-22 14:26:40|1043.4|1043.2|1044|1043.6|1044|1043.6|1043.4|1043|0
1632320810000|2021-09-22 14:26:50|1044.2|1043.8|1044.2|1043.8|1044.2|1044|1044.2|1043.8|0
1632320830000|2021-09-22 14:27:10|1043.8|1043.6|1043.4|1043|1044.2|1043.8|1043.4|1043|0
1632320840000|2021-09-22 14:27:20|1043.6||1043.6||1043.6||1043.2||0
1632320850000|2021-09-22 14:27:30|1043.4||1043.6||1043.6||1043.4||0
1632320860000|2021-09-22 14:27:40|1043.4|1043.2|1043.2|1043|1043.4|1043.2|1043.2|1043|0
1632320870000|2021-09-22 14:27:50|1043|1042.8|1043.8|1043.4|1043.8|1043.4|1043|1042.6|0
1632320880000|2021-09-22 14:28:00|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.2|1042.8|0
1632320890000|2021-09-22 14:28:10|1043.2|1043.2|1043.4|1043|1043.6|1043.2|1043.2|1043|0
1632320900000|2021-09-22 14:28:20|1043.6|1043.2|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|0
1632320910000|2021-09-22 14:28:30|1043.8|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.4|0
1632320920000|2021-09-22 14:28:40|1043.8|1043.6|1043.8|1043.4|1044|1043.6|1043.6|1043.4|0
1632320930000|2021-09-22 14:28:50|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|0
1632320940000|2021-09-22 14:29:00|1043.6|1043.2|1043.8|1043.4|1043.8|1043.6|1043.4|1043.2|0
1632320950000|2021-09-22 14:29:10|1043.6|1043.2|1043|1042.6|1043.6|1043.2|1043|1042.6|0
1632320960000|2021-09-22 14:29:20|1042.8|1042.4|1042.2|1041.8|1042.8|1042.4|1042|1041.8|0
1632320970000|2021-09-22 14:29:30|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.2|1042|0
1632320980000|2021-09-22 14:29:40|1042.8||1042.4||1042.8||1042.4||0
1632320990000|2021-09-22 14:29:50|1042.2|1042|1042.2|1041.6|1042.4|1042.2|1041.6|1041|0
1632321000000|2021-09-22 14:30:00|1042.4|1041.8|1043|1042.6|1043.2|1042.8|1042.4|1041.8|0
1632321010000|2021-09-22 14:30:10|1043.2|1042.8|1043|1042.8|1043.2|1042.8|1043|1042.8|0
1632321020000|2021-09-22 14:30:20|1043.2|1042.6|1043|1042.6|1043.2|1042.6|1042.8|1042.4|0
1632321030000|2021-09-22 14:30:30|1042.8||1042.8||1042.8||1042.8||0
1632321040000|2021-09-22 14:30:40|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.4|1042|0
1632321050000|2021-09-22 14:30:50|1042.4|1042.4|1043.2|1042.8|1043.2|1042.8|1042.4|1042.4|0
1632321060000|2021-09-22 14:31:00|1043|1043|1043|1042.6|1043.2|1043|1043|1042.6|0
1632321070000|2021-09-22 14:31:10|1042.8||1042.8||1042.8||1042.8||0
1632321080000|2021-09-22 14:31:20|1042.6|1042.4|1042.4|1042.2|1042.6|1042.4|1042.4|1042|0
1632321090000|2021-09-22 14:31:30|1042.6|1042|1042.4|1042|1042.6|1042.2|1042.2|1042|0
1632321100000|2021-09-22 14:31:40|1042.6|1042.2|1042.4|1042.2|1042.6|1042.2|1042.4|1042.2|0
1632321110000|2021-09-22 14:31:50|1042.6|1042.4|1042.8|1042.4|1043|1042.4|1042.6|1042.4|0
1632321120000|2021-09-22 14:32:00|1042.6|1042.6|1042.8|1042.4|1043|1042.6|1042.6|1042.4|0
1632321140000|2021-09-22 14:32:20|1043|1042.6|1042.4|1042.2|1043|1042.6|1042.4|1042|0
1632321150000|2021-09-22 14:32:30|1042.2|1042|1041.8|1041.6|1042.4|1042.2|1041.8|1041.6|0
1632321160000|2021-09-22 14:32:40|1042|1041.8|1042|1041.8|1042.2|1041.8|1042|1041.8|0
1632321170000|2021-09-22 14:32:50|1041.8|1041.6|1042.2|1041.8|1042.2|1042|1041.8|1041.6|0
1632321180000|2021-09-22 14:33:00|1042|1041.6|1041.4|1041.2|1042|1041.6|1041.4|1041.2|0
1632321190000|2021-09-22 14:33:10|1041.6|1041.4|1041.2|1040.8|1041.6|1041.4|1041|1040.6|0
1632321200000|2021-09-22 14:33:20|1041.4|1041|1041.8|1041.4|1041.8|1041.6|1041.4|1041|0
1632321210000|2021-09-22 14:33:30|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1041.8|1041.6|0
1632321220000|2021-09-22 14:33:40|1042|1042|1042.2|1042|1042.2|1042|1042|1042|0
1632321230000|2021-09-22 14:33:50|1042.4|1042.2|1042.4|1042|1042.6|1042.2|1042.2|1042|0
1632321240000|2021-09-22 14:34:00|1042.6|1042.2|1042.4|1042.2|1042.6|1042.2|1042.4|1042|0
1632321260000|2021-09-22 14:34:20|1042.6||1042.4||1042.6||1042.4||0
1632321270000|2021-09-22 14:34:30|1042.2|1042|1042.4|1042|1042.4|1042|1041.8|1041.4|0
1632321280000|2021-09-22 14:34:40|1042.2||1042.4||1042.6||1042.2||0
1632321290000|2021-09-22 14:34:50|1042.6|1042.4|1043|1042.4|1043|1042.4|1042.6|1042.4|0
1632321300000|2021-09-22 14:35:00|1042.8|1042.2|1043|1042.8|1043|1042.8|1042.6|1042.2|0
1632321320000|2021-09-22 14:35:20|1043.2|1043|1043.6|1043.2|1043.6|1043.2|1043|1042.8|0
1632321330000|2021-09-22 14:35:30|1043.4|1043|1043.4|1043.2|1043.4|1043.2|1043.2|1043|0
1632321350000|2021-09-22 14:35:50|1043.6|1043.4|1043.8|1043.6|1044|1043.6|1043.6|1043.4|0
1632321360000|2021-09-22 14:36:00|1043.6|1043.4|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|0
1632321370000|2021-09-22 14:36:10|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|0
1632321380000|2021-09-22 14:36:20|1043.6|1043.2|1043.6|1043.2|1043.8|1043.4|1043.4|1043.2|0
1632321390000|2021-09-22 14:36:30|1043.4|1043|1043.4|1043.2|1043.4|1043.2|1043.2|1043|0
1632321400000|2021-09-22 14:36:40|1043.2|1043|1043.4|1043|1043.4|1043.2|1043.2|1043|0
1632321410000|2021-09-22 14:36:50||1043.2||1043.2||1043.2||1043.2|0
1632321420000|2021-09-22 14:37:00|1043.6|1043.4|1043.6|1043.2|1043.6|1043.4|1043.6|1043.2|0
1632321430000|2021-09-22 14:37:10|1043.4||1043.6||1043.6||1043.4||0
1632321440000|2021-09-22 14:37:20|1043.4|1043|1043|1042.8|1043.4|1043|1043|1042.8|0
1632321450000|2021-09-22 14:37:30|1042.8|1042.6|1042.8|1042.6|1042.8|1042.6|1042.8|1042.4|0
1632321460000|2021-09-22 14:37:40|1043|1042.4|1042.8|1042.6|1043.2|1042.8|1042.8|1042.4|0
1632321480000|2021-09-22 14:38:00|1043|1042.8|1043|1042.6|1043.2|1042.8|1042.8|1042.6|0
1632321490000|2021-09-22 14:38:10|1043.2|1042.8|1043.2|1043|1043.2|1043|1043.2|1042.8|0
1632321500000|2021-09-22 14:38:20|1043|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|0
1632321510000|2021-09-22 14:38:30||1043||1043||1043||1043|0
1632321520000|2021-09-22 14:38:40|1043.4|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|0
1632321530000|2021-09-22 14:38:50|1043.6|1043.6|1043.4|1043.2|1043.8|1043.6|1043.4|1043.2|0
1632321540000|2021-09-22 14:39:00|1043.2|1043|1043.4|1043|1043.4|1043.2|1043.2|1042.8|0
1632321550000|2021-09-22 14:39:10|1043.2|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1043|0
1632321560000|2021-09-22 14:39:20|1043.6|1043.2|1043.6|1043.2|1043.8|1043.4|1043.4|1043.2|0
1632321570000|2021-09-22 14:39:30|1043.8|1043.4|1044|1043.4|1044|1043.4|1043.8|1043.4|0
1632321580000|2021-09-22 14:39:40|1043.8||1043.8||1043.8||1043.8||0
1632321590000|2021-09-22 14:39:50|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|0
1632321600000|2021-09-22 14:40:00|1043.8|1043.4|1043.4|1043.2|1044|1043.4|1043.4|1043.2|0
1632321610000|2021-09-22 14:40:10|1043.2|1043|1043.4|1043.2|1043.6|1043.2|1043.2|1042.8|0
1632321620000|2021-09-22 14:40:20|1043.6|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.4|0
1632321630000|2021-09-22 14:40:30|1043.8||1043.8||1043.8||1043.8||0
1632321640000|2021-09-22 14:40:40|1043.6|1043.6|1044|1043.6|1044|1043.6|1043.6|1043.6|0
1632321650000|2021-09-22 14:40:50|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.8|0
1632321660000|2021-09-22 14:41:00|1044|1043.6|1043.8|1043.6|1044.2|1043.6|1043.8|1043.4|0
1632321670000|2021-09-22 14:41:10|1044|1043.8|1044|1043.8|1044|1043.8|1044|1043.6|0
1632321680000|2021-09-22 14:41:20|1044.2|1044|1044.4|1044.2|1044.4|1044.2|1044.2|1044|0
1632321690000|2021-09-22 14:41:30||1044||1044||1044||1044|0
1632321700000|2021-09-22 14:41:40|1044.6|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044|0
1632321710000|2021-09-22 14:41:50|1044.6|1044.4|1044.6|1044.2|1044.8|1044.4|1044.4|1044|0
1632321720000|2021-09-22 14:42:00|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.4|1044.2|0
1632321730000|2021-09-22 14:42:10|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|0
1632321740000|2021-09-22 14:42:20|1044.2|1043.8|1044.4|1044.2|1044.4|1044.2|1044|1043.6|0
1632321750000|2021-09-22 14:42:30|1044.6|1044|1044.8|1044.4|1044.8|1044.4|1044.6|1044|0
1632321760000|2021-09-22 14:42:40||1044.6||1044.6||1044.6||1044.6|0
1632321770000|2021-09-22 14:42:50|1044.6|1044.4|1044.8|1044.2|1044.8|1044.4|1044.6|1044.2|0
1632321780000|2021-09-22 14:43:00|1044.6|1044.4|1044.6|1044.2|1045.2|1044.8|1044.2|1043.8|0
1632321790000|2021-09-22 14:43:10|1044.8|1044.4|1045.2|1044.8|1045.2|1044.8|1044.6|1044.2|0
1632321800000|2021-09-22 14:43:20|1045.4|1045|1045.4|1045|1045.6|1045|1045.4|1045|0
1632321810000|2021-09-22 14:43:30|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|0
1632321820000|2021-09-22 14:43:40|1044.8||1044.8||1045||1044.8||0
1632321830000|2021-09-22 14:43:50|1044.6|1044.4|1044.4|1044|1044.8|1044.4|1044.4|1044|0
1632321840000|2021-09-22 14:44:00|1044.6|1044.2|1045|1044.6|1045|1044.8|1044.6|1044.2|0
1632321850000|2021-09-22 14:44:10|1044.8|1044.4|1044.4|1044.2|1045|1044.4|1044.4|1044.2|0
1632321860000|2021-09-22 14:44:20|1044.6|1044.4|1044.8|1044.6|1045|1044.6|1044.6|1044.4|0
1632321870000|2021-09-22 14:44:30|1044.6|1044.4|1044.8|1044.4|1044.8|1044.6|1044.6|1044.2|0
1632321880000|2021-09-22 14:44:40|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1632321890000|2021-09-22 14:44:50|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1632321900000|2021-09-22 14:45:00|1044.8|1044.4|1045.4|1045|1045.4|1045|1044.8|1044.4|0
1632321910000|2021-09-22 14:45:10|1045.2|1044.8|1045.2|1044.8|1045.4|1045|1045|1044.8|0
1632321930000|2021-09-22 14:45:30|1045||1045.2||1045.2||1045||0
1632321950000|2021-09-22 14:45:50||1045||1045||1045||1044.8|0
1632321960000|2021-09-22 14:46:00|1045.4|1044.8|1045|1044.8|1045.4|1045|1045|1044.8|0
1632321970000|2021-09-22 14:46:10|1045.2||1045.2||1045.2||1045||0
1632321980000|2021-09-22 14:46:20|1045|1044.6|1044.8|1044.2|1045|1044.6|1044.4|1044|0
1632321990000|2021-09-22 14:46:30|1045|1044.4|1045.2|1044.8|1045.2|1045|1045|1044.4|0
1632322000000|2021-09-22 14:46:40|1045.4|1045|1045.2|1045|1045.4|1045|1045.2|1045|0
1632322010000|2021-09-22 14:46:50|1045|1044.8|1045|1044.6|1045|1044.8|1044.8|1044.6|0
1632322020000|2021-09-22 14:47:00|1044.8|1044.4|1044|1043.6|1044.8|1044.6|1044|1043.6|0
1632322030000|2021-09-22 14:47:10|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1043.8|1043.4|0
1632322040000|2021-09-22 14:47:20|1043.8|1043.4|1043.8|1043.4|1044|1043.8|1043.6|1043.2|0
1632322050000|2021-09-22 14:47:30|1043.6|1043.2|1043.4|1043|1043.6|1043.4|1043.4|1043|0
1632322060000|2021-09-22 14:47:40|1043.6|1043.2|1043.8|1043.6|1043.8|1043.6|1043.4|1043.2|0
1632322070000|2021-09-22 14:47:50|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|1043.4|1043|0
1632322080000|2021-09-22 14:48:00|1043.8|1043.6|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|0
1632322090000|2021-09-22 14:48:10|1043.6|1043.2|1043.4|1043.2|1043.8|1043.2|1043.4|1043.2|0
1632322100000|2021-09-22 14:48:20|1043.6|1043.4|1043.8|1043.4|1044|1043.4|1043.6|1043.4|0
1632322110000|2021-09-22 14:48:30|1044|1043.6|1043.8|1043.6|1044|1043.6|1043.8|1043.4|0
1632322120000|2021-09-22 14:48:40|1043.6|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|0
1632322140000|2021-09-22 14:49:00|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1043.8|1043.4|0
1632322160000|2021-09-22 14:49:20|1044.4|1044|1044.6|1044.2|1044.8|1044.4|1044.4|1044|0
1632322170000|2021-09-22 14:49:30|1044.8|1044.4|1044.8|1044.6|1044.8|1044.6|1044.8|1044.4|0
1632322180000|2021-09-22 14:49:40|1044.6|1044.4|1044.8|1044.6|1044.8|1044.6|1044.6|1044.4|0
1632322190000|2021-09-22 14:49:50|1045|1044.8|1045|1044.8|1045.2|1044.8|1045|1044.8|0
1632322200000|2021-09-22 14:50:00|1045.2|1045|1045.4|1045|1045.6|1045|1045|1045|0
1632322210000|2021-09-22 14:50:10|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|0
1632322220000|2021-09-22 14:50:20|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.4|0
1632322230000|2021-09-22 14:50:30|1045.6||1045.8||1045.8||1045.6||0
1632322240000|2021-09-22 14:50:40|1045.6|1045.6|1045.8|1045.6|1045.8|1045.6|1045.4|1045|0
1632322250000|2021-09-22 14:50:50|1046|1045.4|1045.8|1045.4|1046|1045.4|1045.6|1045.4|0
1632322260000|2021-09-22 14:51:00|1046|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.4|0
1632322270000|2021-09-22 14:51:10||1045.8||1045.6||1045.8||1045.6|0
1632322280000|2021-09-22 14:51:20|1046.2||1046.2||1046.2||1046||0
1632322290000|2021-09-22 14:51:30|1046|1045.8|1046|1045.8|1046.2|1045.8|1046|1045.8|0
1632322300000|2021-09-22 14:51:40|1045.8|1045.6|1045.4|1045|1046|1045.6|1045.2|1045|0
1632322310000|2021-09-22 14:51:50|1045.2|1044.8|1045.2|1045|1045.4|1045|1045.2|1044.6|0
1632322320000|2021-09-22 14:52:00|1045|1044.8|1045.2|1044.8|1045.2|1044.8|1044.8|1044.4|0
1632322330000|2021-09-22 14:52:10|1045.4|1045|1045.6|1045.2|1045.8|1045.2|1045.2|1045|0
1632322340000|2021-09-22 14:52:20|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.2|0
1632322350000|2021-09-22 14:52:30|1046|1045.6|1046|1045.8|1046.2|1045.8|1046|1045.6|0
1632322360000|2021-09-22 14:52:40|1046.2|1046|1046.4|1046|1046.6|1046.2|1046.2|1045.8|0
1632322370000|2021-09-22 14:52:50|1046.2|1046.2|1046.2|1045.8|1046.4|1046.2|1046.2|1045.8|0
1632322380000|2021-09-22 14:53:00|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|0
1632322390000|2021-09-22 14:53:10|1046|1046|1046.2|1045.8|1046.2|1046|1046|1045.6|0
1632322410000|2021-09-22 14:53:30|1046|1045.6|1045.6|1045.4|1046|1045.6|1045.6|1045.4|0
1632322420000|2021-09-22 14:53:40|1045.8||1045.8||1045.8||1045.8||0
1632322430000|2021-09-22 14:53:50|1045.6||1045.6||1045.8||1045.6||0
1632322440000|2021-09-22 14:54:00|1045.4|1045.2|1045.2|1045|1045.6|1045.2|1045.2|1044.8|0
1632322450000|2021-09-22 14:54:10|1044.8|1044.6|1045|1044.6|1045.2|1045|1044.6|1044.2|0
1632322460000|2021-09-22 14:54:20|1044.8|1044.8|1044.8|1044.6|1045|1044.8|1044.8|1044.6|0
1632322470000|2021-09-22 14:54:30|1045||1045||1045||1044.8||0
1632322480000|2021-09-22 14:54:40|1045.2|1044.8|1045.2|1045|1045.4|1045|1045.2|1044.8|0
1632322490000|2021-09-22 14:54:50|1045|1044.8|1045.6|1045|1045.6|1045.2|1045|1044.8|0
1632322500000|2021-09-22 14:55:00|1045.8|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|0
1632322510000|2021-09-22 14:55:10|1046|1045.6|1046|1045.6|1046.2|1045.6|1045.8|1045.6|0
1632322520000|2021-09-22 14:55:20|1046.2|1045.8|1046|1045.8|1046.2|1046|1046|1045.8|0
1632322530000|2021-09-22 14:55:30|1045.8|1045.6|1046|1045.4|1046|1045.6|1045.8|1045.4|0
1632322540000|2021-09-22 14:55:40|1046.2|1045.6|1046.4|1046|1046.4|1046|1046.2|1045.6|0
1632322550000|2021-09-22 14:55:50|1046.6|1046.2|1046.6|1046.2|1046.6|1046.4|1046.4|1046|0
1632322560000|2021-09-22 14:56:00|1046.8|1046.4|1046.6|1046.4|1046.8|1046.4|1046.6|1046.2|0
1632322570000|2021-09-22 14:56:10|1046.8|1046.2|1046.2|1046|1046.8|1046.2|1046.2|1046|0
1632322580000|2021-09-22 14:56:20|1046.4|1046.2|1046.8|1046.4|1047|1046.6|1046.4|1046|0
1632322590000|2021-09-22 14:56:30|1047|1046.6|1046.6|1046.2|1047|1046.6|1046.6|1046.2|0
1632322600000|2021-09-22 14:56:40|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.2|0
1632322610000|2021-09-22 14:56:50|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.4|0
1632322620000|2021-09-22 14:57:00|1046.6|1046.4|1046.4|1046.2|1046.8|1046.4|1046.4|1046.2|0
1632322630000|2021-09-22 14:57:10|1046.6|1046.4|1046.6|1046.2|1046.6|1046.4|1046.6|1046.2|0
1632322640000|2021-09-22 14:57:20|1046.4|1046.4|1046.4|1046|1046.4|1046.4|1046.4|1046|0
1632322650000|2021-09-22 14:57:30|1046.6|1046.2|1046.4|1046|1046.6|1046.4|1046.4|1045.8|0
1632322670000|2021-09-22 14:57:50|1046.6|1046.2|1046.4|1046.2|1046.6|1046.2|1046.4|1046.2|0
1632322680000|2021-09-22 14:58:00|1046.2|1046|1046.2|1045.8|1046.2|1046|1046|1045.8|0
1632322700000|2021-09-22 14:58:20|1046|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.4|0
1632322710000|2021-09-22 14:58:30|1045.8|1045.4|1046.2|1045.8|1046.2|1045.8|1045.6|1045.2|0
1632322720000|2021-09-22 14:58:40|1046|1045.6|1046|1045.6|1046.2|1045.8|1046|1045.6|0
1632322730000|2021-09-22 14:58:50|1046.2|1045.8|1046.4|1045.8|1046.4|1046|1046.2|1045.8|0
1632322740000|2021-09-22 14:59:00|1046.6|1046|1046.8|1046.4|1046.8|1046.4|1046.4|1046|0
1632322750000|2021-09-22 14:59:10|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|0
1632322760000|2021-09-22 14:59:20|1046.6|1046.2|1046.6|1046.2|1046.8|1046.2|1046.4|1046.2|0
1632322770000|2021-09-22 14:59:30|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|0
1632322780000|2021-09-22 14:59:40|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|0
1632322800000|2021-09-22 15:00:00|1046.6|1046.6|1046.8|1046.6|1046.8|1046.6|1046.6|1046.4|0
1632322810000|2021-09-22 15:00:10||1046.4||1046.4||1046.6||1046.4|0
1632322820000|2021-09-22 15:00:20|1047|1046.6|1047.4|1047|1047.4|1047|1047|1046.6|0
1632322830000|2021-09-22 15:00:30|1047.6|1047.2|1047.6|1047.2|1047.8|1047.4|1047.6|1047|0
1632322840000|2021-09-22 15:00:40|1047.8|1047.4|1047.6|1047.4|1047.8|1047.4|1047.6|1047.2|0
1632322850000|2021-09-22 15:00:50|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047.2|0
1632322860000|2021-09-22 15:01:00|1047.4|1047|1047.4|1047|1047.6|1047|1047.2|1047|0
1632322890000|2021-09-22 15:01:30||1047.2||1047.2||1047.2||1047.2|0
1632322900000|2021-09-22 15:01:40|1047.6|1047.4|1047.8|1047.4|1048.2|1047.8|1047.6|1047.4|0
1632322910000|2021-09-22 15:01:50|1047.6|1047.2|1047.6|1047.4|1047.6|1047.4|1047.6|1047.2|0
1632322920000|2021-09-22 15:02:00|1047.8|1047.6|1047.8|1047.6|1048|1047.6|1047.8|1047.4|0
1632322930000|2021-09-22 15:02:10|1048|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|0
1632322940000|2021-09-22 15:02:20|1047.8|1047.8|1047.6|1047.2|1048|1047.8|1047.6|1047.2|0
1632322950000|2021-09-22 15:02:30|1047.4|1047|1047.2|1047|1047.6|1047.2|1047.2|1046.8|0
1632322960000|2021-09-22 15:02:40|1047|1046.8|1047.2|1046.8|1047.2|1047|1047|1046.8|0
1632322970000|2021-09-22 15:02:50|1047|1047|1047.2|1046.8|1047.2|1047|1047|1046.8|0
1632322980000|2021-09-22 15:03:00|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.6|0
1632322990000|2021-09-22 15:03:10|1047|1046.4|1046.6|1046.2|1047|1046.4|1046.6|1046.2|0
1632323000000|2021-09-22 15:03:20|1046.4|1046.4|1046.2|1045.8|1046.4|1046.4|1046|1045.6|0
1632323020000|2021-09-22 15:03:40|1046|1045.6|1046|1045.6|1046.2|1045.6|1045.8|1045.4|0
1632323030000|2021-09-22 15:03:50|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.6|1045.4|0
1632323040000|2021-09-22 15:04:00|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.6|0
1632323050000|2021-09-22 15:04:10|1046|1045.6|1046.2|1046|1046.2|1046|1046|1045.6|0
1632323060000|2021-09-22 15:04:20|1046|1045.8|1046|1045.8|1046.2|1045.8|1045.8|1045.6|0
1632323070000|2021-09-22 15:04:30|1046.2|1046|1046.2|1045.8|1046.2|1046|1046|1045.8|0
1632323080000|2021-09-22 15:04:40||1046||1045.8||1046||1045.8|0
1632323090000|2021-09-22 15:04:50||1046||1045.8||1046||1045.8|0
1632323100000|2021-09-22 15:05:00|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1045.8|0
1632323110000|2021-09-22 15:05:10|1046.2||1046.4||1046.6||1046.2||0
1632323120000|2021-09-22 15:05:20|1046.6||1046.4||1046.6||1046.4||0
1632323130000|2021-09-22 15:05:30|1046.2|1045.8|1046.2|1046|1046.2|1046|1046|1045.8|0
1632323140000|2021-09-22 15:05:40|1046|1045.8|1046|1045.8|1046.2|1045.8|1046|1045.8|0
1632323150000|2021-09-22 15:05:50|1046.2|1046|1046.4|1046|1046.4|1046|1046.2|1045.8|0
1632323160000|2021-09-22 15:06:00|1046.2|1045.8|1046.2|1045.8|1046.4|1045.8|1046.2|1045.8|0
1632323170000|2021-09-22 15:06:10|1046.4|1046|1046.2|1045.8|1046.4|1046.2|1046.2|1045.8|0
1632323200000|2021-09-22 15:06:40||1046||1045.8||1046||1045.8|0
1632323220000|2021-09-22 15:07:00|1046|1046|1046.2|1045.8|1046.2|1046|1046|1045.8|0
1632323230000|2021-09-22 15:07:10|1046||1046||1046||1046||0
1632323240000|2021-09-22 15:07:20|1045.8|1045.6|1046|1045.8|1046|1045.8|1045.4|1045|0
1632323250000|2021-09-22 15:07:30|1045.8|1045.6|1046|1045.6|1046|1045.8|1045.8|1045.6|0
1632323270000|2021-09-22 15:07:50|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.6|1045.4|0
1632323280000|2021-09-22 15:08:00|1045.8|1045.4|1045.4|1045|1045.8|1045.4|1045.4|1045|0
1632323290000|2021-09-22 15:08:10|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1044.8|1044.4|0
1632323300000|2021-09-22 15:08:20|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.2|0
1632323310000|2021-09-22 15:08:30|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|0
1632323320000|2021-09-22 15:08:40|1045.2|1045|1045|1044.6|1045.2|1045|1044.8|1044.2|0
1632323330000|2021-09-22 15:08:50|1044.8|1044.4|1044.4|1044|1044.8|1044.6|1044.2|1044|0
1632323340000|2021-09-22 15:09:00||1044.2||1044||1044.2||1044|0
1632323350000|2021-09-22 15:09:10|1044.6|1044.2|1044.8|1044.4|1044.8|1044.6|1044.6|1044.2|0
1632323360000|2021-09-22 15:09:20|1044.6|1044.6|1044.6|1044.2|1044.6|1044.6|1044.6|1044.2|0
1632323370000|2021-09-22 15:09:30|1044.8|1044.4|1044.8|1044.4|1044.8|1044.6|1044.8|1044.2|0
1632323380000|2021-09-22 15:09:40|1044.6||1044.6||1044.6||1044.6||0
1632323390000|2021-09-22 15:09:50|1044.4|1044.2|1044.2|1044|1044.4|1044.2|1044.2|1044|0
1632323400000|2021-09-22 15:10:00|1044.4|1044.2|1044.4|1044|1044.4|1044.2|1044.4|1044|0
1632323410000|2021-09-22 15:10:10|1044.2|1043.8|1044.2|1043.8|1044.2|1044|1044.2|1043.8|0
1632323420000|2021-09-22 15:10:20|1044|1044|1044.4|1044|1044.4|1044.2|1044|1044|0
1632323430000|2021-09-22 15:10:30||1044.2||1044||1044.2||1044|0
1632323440000|2021-09-22 15:10:40|1044.6|1044.2|1044.6|1044.4|1044.6|1044.4|1044.6|1044.2|0
1632323450000|2021-09-22 15:10:50|1044.8|1044.6|1044.8|1044.6|1044.8|1044.6|1044.8|1044.4|0
1632323460000|2021-09-22 15:11:00|1045|1044.8|1044.4|1044|1045.2|1045|1044.2|1043.8|0
1632323470000|2021-09-22 15:11:10|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.2|1044|0
1632323490000|2021-09-22 15:11:30|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044|0
1632323500000|2021-09-22 15:11:40||1044.4||1044.2||1044.4||1044.2|0
1632323510000|2021-09-22 15:11:50|1044.4||1044.6||1044.6||1044.4||0
1632323520000|2021-09-22 15:12:00|1044.4|1044.4|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|0
1632323530000|2021-09-22 15:12:10|1044.8|1044.4|1045.4|1045|1045.4|1045|1044.8|1044.4|0
1632323540000|2021-09-22 15:12:20|1045.2|1045.2|1045.4|1045.2|1045.4|1045.2|1045.2|1045|0
1632323550000|2021-09-22 15:12:30|1045.6|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|0
1632323560000|2021-09-22 15:12:40||1045.6||1045.4||1045.6||1045.4|0
1632323570000|2021-09-22 15:12:50|1046|1045.6|1046|1045.8|1046|1045.8|1046|1045.4|0
1632323580000|2021-09-22 15:13:00|1045.8|1045.6|1045.8|1045.4|1045.8|1045.6|1045.8|1045.4|0
1632323620000|2021-09-22 15:13:40|1046|1045.6|1046|1045.8|1046|1045.8|1046|1045.6|0
1632323640000|2021-09-22 15:14:00|1045.8|1045.6|1046|1045.6|1046|1045.8|1045.6|1045.4|0
1632323650000|2021-09-22 15:14:10|1045.8|1045.8|1046|1045.8|1046|1045.8|1045.8|1045.4|0
1632323660000|2021-09-22 15:14:20|1046.2|1046|1046.2|1045.8|1046.2|1046|1046|1045.8|0
1632323680000|2021-09-22 15:14:40||1046||1046||1046||1046|0
1632323690000|2021-09-22 15:14:50|1046|1045.8|1046.6|1046.2|1046.6|1046.2|1046|1045.8|0
1632323700000|2021-09-22 15:15:00|1046.8|1046.4|1047|1046.8|1047.4|1047|1046.8|1046.2|0
1632323710000|2021-09-22 15:15:10|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|0
1632323720000|2021-09-22 15:15:20||1046.4||1046.6||1046.6||1046.4|0
1632323730000|2021-09-22 15:15:30||1046.4||1046.4||1046.4||1046.4|0
1632323740000|2021-09-22 15:15:40|1047|1046.6|1047.4|1047.2|1047.8|1047.4|1047|1046.6|0
1632323760000|2021-09-22 15:16:00|1047.6|1047.4|1047.8|1047.4|1048.2|1048|1047.6|1047.2|0
1632323770000|2021-09-22 15:16:10|1047.6|1047.6|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|0
1632323780000|2021-09-22 15:16:20|1047.6|1047.2|1047.2|1047|1047.6|1047.2|1047.2|1047|0
1632323800000|2021-09-22 15:16:40|1047.4|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1047|0
1632323810000|2021-09-22 15:16:50|1047.2|1046.8|1046.8|1046.6|1047.2|1046.8|1046.8|1046.4|0
1632323820000|2021-09-22 15:17:00|1047||1046.8||1047||1046.8||0
1632323830000|2021-09-22 15:17:10|1047|1046.8|1047|1046.6|1047|1046.8|1047|1046.6|0
1632323840000|2021-09-22 15:17:20||1046.8||1046.6||1046.8||1046.6|0
1632323850000|2021-09-22 15:17:30||1046.8||1046.6||1046.8||1046.6|0
1632323860000|2021-09-22 15:17:40|1047.2|1046.8|1047.4|1047.2|1047.4|1047.2|1047.2|1046.8|0
1632323870000|2021-09-22 15:17:50|1047.2|1047|1047.2|1046.8|1047.2|1047|1047.2|1046.8|0
1632323880000|2021-09-22 15:18:00|1047.4|1047|1047.4|1047|1047.4|1047|1047.2|1046.8|0
1632323890000|2021-09-22 15:18:10|1047.2|1046.8|1047.4|1047|1047.4|1047.2|1047.2|1046.8|0
1632323900000|2021-09-22 15:18:20|1047.6|1047.2|1047.6|1047.2|1047.8|1047.4|1047.6|1047|0
1632323910000|2021-09-22 15:18:30|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.4|0
1632323930000|2021-09-22 15:18:50|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047.2|0
1632323940000|2021-09-22 15:19:00|1047.8|1047.4|1047.8|1047.4|1048.2|1047.8|1047.6|1047.2|0
1632323950000|2021-09-22 15:19:10|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.2|0
1632323960000|2021-09-22 15:19:20|1047.6|1047.2|1047.8|1047.4|1047.8|1047.6|1047.6|1047.2|0
1632323970000|2021-09-22 15:19:30|1048|1047.6|1048.4|1048|1048.4|1048|1047.8|1047.4|0
1632323980000|2021-09-22 15:19:40||1047.8||1048||1048.2||1047.8|0
1632323990000|2021-09-22 15:19:50|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|0
1632324000000|2021-09-22 15:20:00|1048.8|1048.4|1049|1048.8|1049|1048.8|1048.8|1048.2|0
1632324010000|2021-09-22 15:20:10|1048.8|1048.6|1048.8|1048.6|1049|1048.6|1048.8|1048.6|0
1632324030000|2021-09-22 15:20:30|1049|1048.8|1049|1048.8|1049|1048.8|1048.8|1048.6|0
1632324040000|2021-09-22 15:20:40|1049.2|1049|1049|1048.6|1049.2|1049|1048.6|1048.4|0
1632324050000|2021-09-22 15:20:50|1048.8|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.4|0
1632324060000|2021-09-22 15:21:00|1048.8|1048.6|1049|1048.6|1049|1048.8|1048.8|1048.6|0
1632324070000|2021-09-22 15:21:10|1049.2|1048.8|1048.8|1048.6|1049.2|1049|1048.8|1048.6|0
1632324080000|2021-09-22 15:21:20|1048.6|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.4|0
1632324090000|2021-09-22 15:21:30|1048.8|1048.6|1049|1048.8|1049.2|1048.8|1048.8|1048.4|0
1632324100000|2021-09-22 15:21:40|1049.2||1049||1049.2||1049||0
1632324110000|2021-09-22 15:21:50|1049.2|1048.6|1049|1048.6|1049.2|1048.8|1048.8|1048.6|0
1632324120000|2021-09-22 15:22:00|1048.8|1048.2|1048.8|1048.6|1049|1048.6|1048.8|1048.2|0
1632324130000|2021-09-22 15:22:10|1049||1048.8||1049||1048.8||0
1632324140000|2021-09-22 15:22:20|1049|1048.8|1049|1048.6|1049|1048.8|1048.8|1048.6|0
1632324160000|2021-09-22 15:22:40|1048.8|1048.4|1048.4|1048.2|1048.8|1048.4|1048.4|1048|0
1632324170000|2021-09-22 15:22:50|1048.6|1048|1048.6|1048.4|1048.6|1048.4|1048.2|1048|0
1632324180000|2021-09-22 15:23:00|1048.8|1048.2|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|0
1632324200000|2021-09-22 15:23:20|1048.8|1048.4|1049|1048.6|1049|1048.8|1048.6|1048.4|0
1632324210000|2021-09-22 15:23:30|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1632324220000|2021-09-22 15:23:40|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1632324230000|2021-09-22 15:23:50|1048.6|1048.2|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|0
1632324240000|2021-09-22 15:24:00|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1632324250000|2021-09-22 15:24:10|1048.8|1048.4|1048.8|1048.2|1048.8|1048.6|1048.4|1048.2|0
1632324260000|2021-09-22 15:24:20|1048.6|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1632324270000|2021-09-22 15:24:30|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.4|1048|0
1632324280000|2021-09-22 15:24:40|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1632324300000|2021-09-22 15:25:00|1048.6|1048.2|1048.4|1048.2|1048.6|1048.4|1048.4|1048|0
1632324320000|2021-09-22 15:25:20|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|0
1632324330000|2021-09-22 15:25:30|1048.2|1047.8|1048.2|1047.8|1048.4|1048|1048.2|1047.8|0
1632324340000|2021-09-22 15:25:40|1048.4|1048|1048.6|1048.2|1048.6|1048.4|1048.2|1047.8|0
1632324350000|2021-09-22 15:25:50|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|0
1632324360000|2021-09-22 15:26:00|1048.4|1048|1048.4|1048.2|1048.6|1048.2|1048.4|1048|0
1632324370000|2021-09-22 15:26:10|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|0
1632324380000|2021-09-22 15:26:20||1048.4||1048.4||1048.4||1048.4|0
1632324390000|2021-09-22 15:26:30|1048.8|1048.6|1049|1048.8|1049|1048.8|1048.6|1048.4|0
1632324400000|2021-09-22 15:26:40||1048.6||1048.8||1048.8||1048.6|0
1632324410000|2021-09-22 15:26:50|1049.2|1048.6|1049|1048.8|1049.2|1048.8|1049|1048.6|0
1632324420000|2021-09-22 15:27:00|1048.8|1048.6|1048.8|1048.4|1048.8|1048.6|1048.6|1048.4|0
1632324430000|2021-09-22 15:27:10|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1632324440000|2021-09-22 15:27:20||1048.6||1048.6||1048.6||1048.6|0
1632324460000|2021-09-22 15:27:40|1049||1049||1049||1049||0
1632324470000|2021-09-22 15:27:50|1048.8|1048.8|1049|1048.6|1049|1048.8|1048.8|1048.6|0
1632324480000|2021-09-22 15:28:00|1048.8||1048.8||1048.8||1048.8||0
1632324490000|2021-09-22 15:28:10|1049|1048.8|1049|1048.6|1049|1048.8|1048.6|1048.2|0
1632324510000|2021-09-22 15:28:30|1049.2|1048.8|1049.2|1049|1049.2|1049|1049|1048.8|0
1632324520000|2021-09-22 15:28:40|1049|1048.8|1049.2|1049|1049.2|1049|1049|1048.8|0
1632324530000|2021-09-22 15:28:50|1049.4|1049.2|1049.6|1049.2|1049.6|1049.4|1049.4|1049|0
1632324540000|2021-09-22 15:29:00|1049.4|1049|1049.4|1049|1049.4|1049.2|1049|1048.6|0
1632324550000|2021-09-22 15:29:10|1049.2||1049.4||1049.4||1049.2||0
1632324560000|2021-09-22 15:29:20|1049.2|1049.2|1048.8|1048.4|1049.4|1049.2|1048.8|1048.2|0
1632324580000|2021-09-22 15:29:40|1048.6|1048.2|1049|1048.6|1049|1048.8|1048.6|1048.2|0
1632324590000|2021-09-22 15:29:50|1048.8|1048.4|1048.2|1047.8|1049|1048.4|1048.2|1047.6|0
1632380550000|2021-09-23 07:02:30|1067.6|1066.4|1066|1065|1067.8|1066.4|1063.4|1062.4|0
1632380560000|2021-09-23 07:02:40|1065.8|1064.8|1066|1065|1066|1065|1065.2|1064.8|0
1632380570000|2021-09-23 07:02:50|1066.2|1065.2|1067.6|1066.6|1067.8|1066.8|1065.8|1065.2|0
1632380580000|2021-09-23 07:03:00|1067.8|1067.6|1066.6|1065.8|1067.8|1067.6|1066.2|1065.2|0
1632380590000|2021-09-23 07:03:10|1066.4|1065.6|1066.2|1065.2|1067.4|1066.4|1065.4|1065|0
1632380600000|2021-09-23 07:03:20|1066|1065.4|1066.2|1065.4|1067.2|1066.6|1065.8|1065.2|0
1632380610000|2021-09-23 07:03:30|1066.4|1066|1066.6|1065.4|1066.6|1066|1066|1065.4|0
1632380620000|2021-09-23 07:03:40|1066.8|1065.6|1066.8|1066|1067|1066.2|1066.6|1065.6|0
1632380630000|2021-09-23 07:03:50|1066.6|1065.8|1066.4|1066|1066.6|1066|1066.2|1065.6|0
1632380640000|2021-09-23 07:04:00|1066.6|1065.8|1067|1066.2|1067|1066.2|1066.6|1065.8|0
1632380650000|2021-09-23 07:04:10|1066|1065.8|1067|1066|1067|1066|1066|1065.6|0
1632380660000|2021-09-23 07:04:20|1066.8|1066.6|1066.2|1065.2|1066.8|1066.6|1066|1065|0
1632380670000|2021-09-23 07:04:30|1066.8|1066.2|1067.4|1066.8|1067.8|1067|1066.2|1065.8|0
1632380680000|2021-09-23 07:04:40|1067.2|1066.6|1066.4|1065.4|1067.2|1066.8|1066.4|1065.4|0
1632380690000|2021-09-23 07:04:50|1066.2|1065.2|1066|1065|1066.2|1065.2|1066|1065|0
1632380700000|2021-09-23 07:05:00|1065.8|1065.2|1064.8|1064|1066|1065.2|1064.8|1064|0
1632380710000|2021-09-23 07:05:10|1064.6|1064.2|1063.4|1062.4|1065.2|1064.4|1063.2|1062.2|0
1632380720000|2021-09-23 07:05:20|1063.2|1063.2|1063.6|1062.6|1063.6|1063.2|1063.2|1062.4|0
1632380730000|2021-09-23 07:05:30|1063.4|1062.8|1063.6|1063|1063.6|1063|1063|1062.8|0
1632380740000|2021-09-23 07:05:40|1063.4|1062.8|1063.4|1062.6|1063.6|1062.8|1063.4|1062.6|0
1632380750000|2021-09-23 07:05:50|1063.6|1062.8|1064|1063|1064|1063.2|1063.6|1062.8|0
1632380760000|2021-09-23 07:06:00|1064.2|1063.2|1064.4|1063.6|1064.8|1063.8|1064.2|1063.2|0
1632380770000|2021-09-23 07:06:10|1064|1063.4|1063.4|1062.6|1064|1063.4|1063.4|1062.6|0
1632380780000|2021-09-23 07:06:20|1063.2|1062.4|1063|1062.2|1063.2|1062.4|1062.8|1062|0
1632380790000|2021-09-23 07:06:30|1063.2|1062.8|1063|1062.6|1063.6|1063|1063|1062.2|0
1632380800000|2021-09-23 07:06:40|1063.2|1062.8|1062.8|1061.8|1063.2|1063|1062.4|1061.6|0
1632380810000|2021-09-23 07:06:50|1062.6|1062|1062.4|1061.8|1062.8|1062|1062.4|1061.8|0
1632380820000|2021-09-23 07:07:00|1062.2|1061.6|1062.2|1061.8|1062.4|1061.8|1061.6|1061.2|0
1632380840000|2021-09-23 07:07:20|1062|1061.4|1062|1061.4|1062|1061.4|1061.8|1061.2|0
1632380850000|2021-09-23 07:07:30|1061.8|1061.2|1061.8|1061.4|1062|1061.4|1061.8|1061.2|0
1632380860000|2021-09-23 07:07:40|1062|1061.6|1061.8|1061.4|1062.6|1062|1061.8|1061.4|0
1632380870000|2021-09-23 07:07:50|1061.6|1061.2|1061.2|1060.6|1061.8|1061.4|1061|1060.6|0
1632380880000|2021-09-23 07:08:00|1061|1060.4|1060|1059.2|1061|1060.6|1059.8|1059|0
1632380890000|2021-09-23 07:08:10|1060.2|1059.4|1060.8|1060|1060.8|1060|1060.2|1059.4|0
1632380900000|2021-09-23 07:08:20|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.6|1060.2|0
1632380920000|2021-09-23 07:08:40|1060.4|1060|1060.6|1060|1060.8|1060.4|1060.2|1059.2|0
1632380930000|2021-09-23 07:08:50|1060.8|1060.2|1060.6|1060|1060.8|1060.2|1060.6|1060|0
1632380940000|2021-09-23 07:09:00|1060.8|1060.2|1061.8|1061.2|1061.8|1061.2|1060.8|1060.2|0
1632380950000|2021-09-23 07:09:10|1062|1061.4|1062|1061.4|1062.6|1062|1061.8|1061.4|0
1632380970000|2021-09-23 07:09:30|1061.8|1061.6|1061.2|1060.2|1061.8|1061.6|1061.2|1060.2|0
1632380980000|2021-09-23 07:09:40|1060.4|1060.4|1060.4|1059.6|1061.2|1060.4|1060.2|1059.6|0
1632380990000|2021-09-23 07:09:50|1060.2||1060.2||1060.2||1060.2||0
1632381000000|2021-09-23 07:10:00|1060.4|1059.8|1061.6|1060.6|1062|1061.4|1060.2|1059.6|0
1632381010000|2021-09-23 07:10:10||1060.8||1061||1061||1060.6|0
1632381020000|2021-09-23 07:10:20|1061.8|1061.2|1061.2|1060.8|1061.8|1061.2|1061.2|1060.8|0
1632381030000|2021-09-23 07:10:30|1061|1060.6|1061.6|1061.2|1061.8|1061.2|1061|1060.6|0
1632381040000|2021-09-23 07:10:40|1061.8|1061.4|1061.6|1061|1061.8|1061.4|1061.4|1060.6|0
1632381050000|2021-09-23 07:10:50|1061.4|1061.2|1061.2|1060.8|1061.6|1061.2|1061.2|1060.6|0
1632381060000|2021-09-23 07:11:00|1061|1060.6|1060.4|1059.6|1061|1060.6|1060.4|1059.6|0
1632381070000|2021-09-23 07:11:10|1060.2|1059.4|1060|1059.4|1060.4|1059.4|1060|1059.2|0
1632381080000|2021-09-23 07:11:20|1059.8|1059|1059.6|1059|1060|1059.2|1059.6|1059|0
1632381090000|2021-09-23 07:11:30||1059.2||1059.2||1059.2||1059.2|0
1632381100000|2021-09-23 07:11:40|1059.4|1059|1059.4|1058.4|1059.6|1059.2|1059|1058.2|0
1632381110000|2021-09-23 07:11:50|1059.2|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1632381120000|2021-09-23 07:12:00|1059.6|1059|1060|1059.4|1060|1059.4|1059.4|1059|0
1632381130000|2021-09-23 07:12:10|1059.8|1059.2|1059.6|1058.8|1059.8|1059.2|1059.6|1058.8|0
1632381140000|2021-09-23 07:12:20|1059.8|1059|1060|1059.2|1060|1059.2|1059.8|1059|0
1632381150000|2021-09-23 07:12:30|1060.2|1059.4|1060.4|1060|1060.8|1060.2|1060.2|1059.4|0
1632381160000|2021-09-23 07:12:40|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|0
1632381170000|2021-09-23 07:12:50|1061|1060.4|1061.6|1061|1061.6|1061|1061|1060.4|0
1632381180000|2021-09-23 07:13:00|1061.4|1060.6|1061.4|1060.8|1061.6|1061|1061.2|1060.6|0
1632381190000|2021-09-23 07:13:10|1061.2|1061|1062.2|1061.6|1062.4|1061.6|1061.2|1061|0
1632381200000|2021-09-23 07:13:20|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1632381210000|2021-09-23 07:13:30|1062.6|1062|1062|1061.6|1062.8|1062|1062|1061.6|0
1632381220000|2021-09-23 07:13:40|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.6|1061.4|0
1632381240000|2021-09-23 07:14:00|1061.8|1061.4|1061.4|1060.8|1061.8|1061.4|1061.2|1060.8|0
1632381250000|2021-09-23 07:14:10|1061.6|1061|1061.2|1060.6|1061.6|1061|1061|1060.4|0
1632381270000|2021-09-23 07:14:30|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|0
1632381280000|2021-09-23 07:14:40|1060.8||1061||1061||1060.8||0
1632381290000|2021-09-23 07:14:50|1060.8|1060.6|1061.4|1060.8|1061.6|1061|1060.8|1060.4|0
1632381300000|2021-09-23 07:15:00|1061.2|1061|1061.4|1061|1061.6|1061.2|1061.2|1060.6|0
1632381310000|2021-09-23 07:15:10|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.2|1061|0
1632381320000|2021-09-23 07:15:20|1061.2|1060.6|1061|1060.6|1061.2|1060.6|1061|1060.4|0
1632381330000|2021-09-23 07:15:30|1061.2|1060.8|1061.6|1061.2|1062|1061.6|1061.2|1060.8|0
1632381340000|2021-09-23 07:15:40|1061.8|1061|1061|1060.6|1061.8|1061|1060.6|1060.4|0
1632381350000|2021-09-23 07:15:50|1061.2|1060.8|1061.4|1061|1061.6|1061.2|1061|1060.6|0
1632381360000|2021-09-23 07:16:00|1061.6|1060.8|1062.2|1061.8|1062.2|1061.8|1061.6|1060.8|0
1632381370000|2021-09-23 07:16:10|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1632381380000|2021-09-23 07:16:20|1062|1061.8|1061.4|1061|1062|1061.8|1061.4|1061|0
1632381390000|2021-09-23 07:16:30|1061.6|1060.8|1061.2|1060.6|1061.6|1061|1061|1060.6|0
1632381400000|2021-09-23 07:16:40|1061|1060.8|1061.4|1061|1061.4|1061|1061|1060.8|0
1632381410000|2021-09-23 07:16:50|1061.2|1060.8|1061.4|1061|1061.6|1061.2|1061|1060.6|0
1632381420000|2021-09-23 07:17:00|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1632381430000|2021-09-23 07:17:10|1061.2|1060.8|1060.8|1060.4|1061.2|1060.8|1060.8|1060.4|0
1632381440000|2021-09-23 07:17:20|1060.6|1060.6|1060.8|1060.4|1061|1060.6|1060|1059.6|0
1632381450000|2021-09-23 07:17:30||1060.2||1060.4||1060.4||1060.2|0
1632381460000|2021-09-23 07:17:40|1061|1060.6|1061.2|1060.6|1061.2|1060.6|1060.8|1060.2|0
1632381470000|2021-09-23 07:17:50|1061.4|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1632381480000|2021-09-23 07:18:00|1061.2|1060.8|1061.2|1060.6|1061.2|1060.8|1061|1060.6|0
1632381490000|2021-09-23 07:18:10|1061|1060.4|1061|1060.2|1061|1060.4|1060.8|1060.2|0
1632381500000|2021-09-23 07:18:20|1061.2|1060.4|1061.2|1060.6|1061.2|1060.6|1061.2|1060.4|0
1632381510000|2021-09-23 07:18:30|1061.4|1060.8|1061.8|1061.4|1061.8|1061.4|1061.4|1060.8|0
1632381520000|2021-09-23 07:18:40|1062|1061.6|1062.2|1061.8|1062.4|1062|1062|1061.6|0
1632381530000|2021-09-23 07:18:50|1062.4|1062|1062.8|1062.2|1062.8|1062.2|1062.4|1062|0
1632381540000|2021-09-23 07:19:00|1062.6|1062|1062.6|1062.2|1062.8|1062.2|1062.4|1062|0
1632381550000|2021-09-23 07:19:10|1062.8|1062.4|1063|1062.4|1063|1062.6|1062.8|1062.4|0
1632381560000|2021-09-23 07:19:20|1062.8|1062.2|1062.4|1062.2|1062.8|1062.2|1062.4|1062|0
1632381570000|2021-09-23 07:19:30|1062|1062|1061.4|1061|1062|1062|1061.4|1061|0
1632381580000|2021-09-23 07:19:40|1061.6||1061.4||1061.6||1061.4||0
1632381590000|2021-09-23 07:19:50|1061.6|1061.2|1061.8|1061.4|1062|1061.4|1061.6|1061.2|0
1632381600000|2021-09-23 07:20:00|1061.6|1061.2|1062.4|1061.8|1062.4|1062|1061.6|1061|0
1632381610000|2021-09-23 07:20:10|1062.2|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.4|0
1632381620000|2021-09-23 07:20:20|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1062|0
1632381630000|2021-09-23 07:20:30|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1632381640000|2021-09-23 07:20:40|1062.8|1062.4|1062.8|1062.2|1063|1062.6|1062.4|1062|0
1632381650000|2021-09-23 07:20:50|1062.6||1062.6||1062.8||1062.6||0
1632381660000|2021-09-23 07:21:00|1062.4|1062|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|0
1632381670000|2021-09-23 07:21:10|1062|1061.6|1062.2|1061.6|1062.2|1061.8|1061.8|1061.6|0
1632381680000|2021-09-23 07:21:20|1062|1061.4|1062.2|1061.8|1062.2|1061.8|1061.8|1061.4|0
1632381690000|2021-09-23 07:21:30|1062|1061.6|1061.4|1061|1062|1061.6|1061.2|1060.8|0
1632381700000|2021-09-23 07:21:40|1061.6|1061.2|1062.4|1061.8|1062.4|1062|1061.6|1061.2|0
1632381710000|2021-09-23 07:21:50|1062.6||1062.4||1062.6||1062.4||0
1632381720000|2021-09-23 07:22:00|1062.6|1062|1062.6|1062.2|1062.6|1062.2|1062.6|1062|0
1632381730000|2021-09-23 07:22:10|1062.4|1062|1062.8|1062.2|1062.8|1062.2|1062.2|1061.8|0
1632381740000|2021-09-23 07:22:20|1063|1062.4|1062.6|1062.2|1063|1062.6|1062.4|1062|0
1632381750000|2021-09-23 07:22:30|1062.4|1062|1062.6|1062|1062.6|1062|1062.2|1062|0
1632381760000|2021-09-23 07:22:40|1062.8|1062.2|1063|1062.4|1063|1062.4|1062.8|1062|0
1632381770000|2021-09-23 07:22:50|1063.2|1062.6|1063|1062.6|1063.6|1063|1063|1062.6|0
1632381780000|2021-09-23 07:23:00|1063.2|1062.4|1063|1062.6|1063.2|1062.8|1063|1062.4|0
1632381790000|2021-09-23 07:23:10|1063.2|1062.8|1063.4|1062.8|1063.6|1063.2|1063.2|1062.8|0
1632381800000|2021-09-23 07:23:20|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.6|0
1632381810000|2021-09-23 07:23:30|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063.2|1062.6|0
1632381820000|2021-09-23 07:23:40|1063.4|1062.6|1063.4|1063|1063.6|1063.2|1063.2|1062.6|0
1632381830000|2021-09-23 07:23:50|1063.6|1062.8|1064|1063.6|1064.2|1063.6|1063.6|1062.8|0
1632381840000|2021-09-23 07:24:00|1064.2|1063.4|1064|1063.6|1064.2|1063.6|1063.8|1063.4|0
1632381850000|2021-09-23 07:24:10|1063.8|1063.4|1063.8|1063.2|1063.8|1063.4|1063.8|1063.2|0
1632381860000|2021-09-23 07:24:20||1063||1063.2||1063.2||1063|0
1632381870000|2021-09-23 07:24:30|1063.6|1063|1065|1064.6|1065|1064.6|1062.8|1062.4|0
1632381880000|2021-09-23 07:24:40|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1632381890000|2021-09-23 07:24:50|1065|1064.6|1064.8|1064.4|1065.4|1065|1064.8|1064.4|0
1632381900000|2021-09-23 07:25:00|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1632381910000|2021-09-23 07:25:10|1065|1064.6|1065.2|1064.6|1065.2|1064.8|1064.8|1064.4|0
1632381920000|2021-09-23 07:25:20|1065||1065.2||1065.2||1065||0
1632381930000|2021-09-23 07:25:30|1065|1064.8|1065.2|1064.8|1065.4|1064.8|1064.8|1064.8|0
1632381940000|2021-09-23 07:25:40|1065.4||1065.2||1065.4||1065.2||0
1632381960000|2021-09-23 07:26:00|1065.4|1065|1065.4|1064.8|1065.6|1065|1065.4|1064.8|0
1632381970000|2021-09-23 07:26:10|1065.6|1065|1065.6|1065.2|1065.8|1065.2|1065.6|1065|0
1632381980000|2021-09-23 07:26:20|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1632381990000|2021-09-23 07:26:30|1065.4|1065|1065.6|1065.4|1065.8|1065.4|1065.4|1065|0
1632382000000|2021-09-23 07:26:40|1065.8|1065.6|1066|1065.6|1066.6|1066|1065.8|1065.6|0
1632382010000|2021-09-23 07:26:50|1066.4|1065.8|1066.4|1066|1066.4|1066|1066.4|1065.8|0
1632382020000|2021-09-23 07:27:00|1066.6|1066.2|1067|1066.6|1067|1066.6|1066.6|1066.2|0
1632382030000|2021-09-23 07:27:10|1067.2|1066.8|1066.6|1066.4|1067.6|1067.2|1066.6|1066.4|0
1632382040000|2021-09-23 07:27:20|1066.8|1066.2|1066.6|1066|1066.8|1066.2|1066.2|1066|792
1632382050000|2021-09-23 07:27:30||1066.2||1066||1066.2||1066|0
1632382060000|2021-09-23 07:27:40|1066.4|1065.8|1066.2|1065.8|1066.4|1065.8|1066.2|1065.8|1260
1632382080000|2021-09-23 07:28:00|1066.4|1066|1066.6|1066|1066.6|1066|1066.2|1066|0
1632382100000|2021-09-23 07:28:20|1066.4|1066.2|1066.6|1066|1066.8|1066.2|1066.4|1066|650
1632382110000|2021-09-23 07:28:30|1066.8|1066.2|1066.8|1066.4|1066.8|1066.4|1066.8|1066.2|0
1632382120000|2021-09-23 07:28:40|1066.6|1066.2|1066.4|1066|1066.6|1066.4|1066.4|1066|980
1632382130000|2021-09-23 07:28:50|1066.6|1066.2|1067|1066.6|1067|1066.8|1066.6|1066.2|1100
1632382140000|2021-09-23 07:29:00|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1066.8|1066.6|1000
1632382150000|2021-09-23 07:29:10||1066.8||1066.6||1066.8||1066.6|0
1632382170000|2021-09-23 07:29:30|1066.8|1066.8|1066.8|1066.2|1067.8|1067.2|1066.4|1066.2|10779
1632382190000|2021-09-23 07:29:50|1066.6||1066.6||1066.8||1066.4||0
1632382200000|2021-09-23 07:30:00|1066.4|1066|1065|1064.6|1066.4|1066|1063.8|1063.6|39954
1632382210000|2021-09-23 07:30:10|1065.2|1064.8|1065.8|1065.4|1065.8|1065.4|1064.4|1064.2|21534
1632382220000|2021-09-23 07:30:20||1065.2||1065.2||1065.2||1065.2|0
1632382230000|2021-09-23 07:30:30|1065.6|1065.4|1065.6|1065.2|1066|1065.4|1065.2|1064.8|561
1632382240000|2021-09-23 07:30:40|1065.4|1065|1065.4|1064.8|1065.6|1065.4|1065.4|1064.8|3219
1632382250000|2021-09-23 07:30:50|1065.6||1065.4||1065.6||1065.2||0
1632382260000|2021-09-23 07:31:00|1065.6|1065|1065.6|1064.8|1065.8|1065.2|1065.6|1064.8|965
1632382270000|2021-09-23 07:31:10|1065.8|1065|1065.8|1065.2|1066|1065.6|1065.6|1064.8|7958
1632382280000|2021-09-23 07:31:20|1065.6|1065|1065.6|1064.8|1065.6|1065|1065.4|1064.8|0
1632382290000|2021-09-23 07:31:30|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|1402
1632382300000|2021-09-23 07:31:40|1065.8|1065.4|1065.8|1065.2|1066|1065.6|1065.8|1065.2|479
1632382310000|2021-09-23 07:31:50|1066|1065.4|1066.6|1066.2|1066.6|1066.2|1066|1065.4|500
1632382320000|2021-09-23 07:32:00|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066|1065.8|6553
1632382330000|2021-09-23 07:32:10|1066.4|1066|1066.2|1065.8|1066.4|1066|1066|1065.4|6064
1632382340000|2021-09-23 07:32:20|1066.4|1065.6|1066.4|1066|1066.4|1066|1066.2|1065.6|4000
1632382350000|2021-09-23 07:32:30|1066.6|1066.2|1066.8|1066.2|1067|1066.6|1066.2|1066|12423
1632382360000|2021-09-23 07:32:40|1066.6|1066.4|1066.6|1066.2|1067|1066.4|1066.6|1066.2|1108
1632382370000|2021-09-23 07:32:50|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1632382380000|2021-09-23 07:33:00|1066.8|1066.4|1066.8|1066.2|1067|1066.6|1066.6|1066.2|340
1632382390000|2021-09-23 07:33:10|1066.6||1066.8||1066.8||1066.4||500
1632382400000|2021-09-23 07:33:20|1066.6|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1632382410000|2021-09-23 07:33:30|1066.8|1066.4|1066.8|1066.6|1067.2|1066.8|1066.8|1066.4|1650
1632382420000|2021-09-23 07:33:40|1066.6|1066.4|1066.6|1066.2|1066.8|1066.4|1066.4|1066|434
1632382430000|2021-09-23 07:33:50|1066.4|1066|1066.6|1066|1066.6|1066|1066.2|1065.8|0
1632382440000|2021-09-23 07:34:00|1066.4|1065.8|1066.2|1065.8|1066.4|1065.8|1066.2|1065.6|0
1632382450000|2021-09-23 07:34:10|1066.4|1065.6|1066.2|1065.6|1066.4|1065.6|1066|1065.4|0
1632382460000|2021-09-23 07:34:20|1066|1065.8|1066.2|1065.8|1066.4|1066|1066|1065.8|0
1632382470000|2021-09-23 07:34:30|1066|1066|1066|1065.8|1066|1066|1065.8|1065.6|985
1632382480000|2021-09-23 07:34:40|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.8|1065.2|15
1632382490000|2021-09-23 07:34:50|1065.6|1065.4|1065.4|1065|1065.6|1065.4|1065.4|1065|636
1632382500000|2021-09-23 07:35:00|1065.6|1065.2|1065.8|1065.2|1065.8|1065.2|1065.6|1065.2|500
1632382530000|2021-09-23 07:35:30|1065.6|1065.4|1065.8|1065.2|1066.2|1065.6|1065.6|1065.2|1286
1632382540000|2021-09-23 07:35:40|1065.6|1065|1065.8|1065.2|1065.8|1065.2|1065.4|1065|0
1632382550000|2021-09-23 07:35:50|1065.6|1065|1065.2|1064.8|1065.6|1065|1065.2|1064.8|0
1632382560000|2021-09-23 07:36:00|1065.4|1064.6|1065.2|1064.6|1065.4|1064.8|1064.6|1064.2|500
1632382570000|2021-09-23 07:36:10|1065|1064.8|1065|1064.4|1065.2|1064.8|1064.8|1064.4|0
1632382580000|2021-09-23 07:36:20|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|52
1632382590000|2021-09-23 07:36:30|1065|1064.6|1064.6|1064.4|1065|1064.6|1064.6|1064.2|0
1632382600000|2021-09-23 07:36:40|1064.8|1064.2|1064.6|1064.4|1064.8|1064.4|1064.6|1064.2|0
1632382610000|2021-09-23 07:36:50|1065|1064.6|1064.8|1064.2|1065|1064.6|1064.8|1064.2|480
1632382620000|2021-09-23 07:37:00||1064.4||1064.4||1064.4||1064.2|50
1632382630000|2021-09-23 07:37:10||1064.2||1064.4||1064.4||1064.2|0
1632382640000|2021-09-23 07:37:20|1065|1064.6|1065|1064.6|1065|1064.8|1065|1064.6|0
1632382650000|2021-09-23 07:37:30|1065.2||1065||1065.2||1065||0
1632382660000|2021-09-23 07:37:40|1064.8||1064.8||1064.8||1064.8||0
1632382670000|2021-09-23 07:37:50|1065||1065||1065.2||1065||470
1632382680000|2021-09-23 07:38:00|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|291
1632382690000|2021-09-23 07:38:10|1065|1064.6|1065|1064.8|1065|1064.8|1065|1064.6|0
1632382710000|2021-09-23 07:38:30|||||||||401
1632382720000|2021-09-23 07:38:40|1065.2|1065|1065.6|1065.2|1065.6|1065.2|1065.2|1065|1783
1632382740000|2021-09-23 07:39:00|1065.4|1065|1065|1064.8|1065.4|1065|1065|1064.8|974
1632382750000|2021-09-23 07:39:10|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|224
1632382760000|2021-09-23 07:39:20|1064.6||1064.8||1064.8||1064.6||480
1632382770000|2021-09-23 07:39:30|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.6|1064|521
1632382780000|2021-09-23 07:39:40||1064.2||1064||1064.2||1064|0
1632382790000|2021-09-23 07:39:50|1064.4|1064.2|1064.6|1064|1064.6|1064.2|1064.4|1064|0
1632382800000|2021-09-23 07:40:00|1064.8|1064.2|1064.6|1064.2|1065.2|1064.8|1064.6|1064|2414
1632382810000|2021-09-23 07:40:10|1064.4|1064|1064.4|1064|1064.6|1064.4|1064.4|1064|15
1632382820000|2021-09-23 07:40:20|1064.2|1064.2|1064.6|1064.2|1064.6|1064.2|1064.2|1064|100
1632382830000|2021-09-23 07:40:30|1064.8||1064.8||1064.8||1064.8||0
1632382840000|2021-09-23 07:40:40|1064.6||1064.6||1064.6||1064.6||0
1632382850000|2021-09-23 07:40:50|1064.4|1064|1065|1064.4|1065|1064.6|1064.4|1064|2715
1632382860000|2021-09-23 07:41:00|1065.2|1064.6|1065|1064.6|1065.4|1065|1065|1064.6|2954
1632382870000|2021-09-23 07:41:10|1065.2|1064.8|1064.6|1064|1065.2|1064.8|1064|1063.6|7137
1632382880000|2021-09-23 07:41:20|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|0
1632382890000|2021-09-23 07:41:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1632382900000|2021-09-23 07:41:40|1064.6|1064.2|1065|1064.4|1065|1064.6|1064.6|1064.2|0
1632382910000|2021-09-23 07:41:50|1065.2|1064.6|1065.2|1064.8|1065.2|1064.8|1065.2|1064.6|0
1632382920000|2021-09-23 07:42:00|1065|1064.6|1064.6|1064|1065|1064.6|1064.6|1064|500
1632382930000|2021-09-23 07:42:10||1064.2||1064.2||1064.2||1064.2|0
1632382940000|2021-09-23 07:42:20|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.2|1064|500
1632382950000|2021-09-23 07:42:30|1064.6|1064.2|1064.6|1064.2|1064.8|1064.2|1064.4|1064|0
1632382960000|2021-09-23 07:42:40|1064.8||1064.8||1065||1064.8||0
1632382970000|2021-09-23 07:42:50|1065||1065||1065||1065||0
1632382980000|2021-09-23 07:43:00|1064.8||1064.8||1064.8||1064.8||0
1632382990000|2021-09-23 07:43:10|1065|1064.4|1065.8|1065.4|1066|1065.6|1064.8|1064.4|14568
1632383000000|2021-09-23 07:43:20|1065.6|1065.2|1065.8|1065.2|1065.8|1065.2|1065.4|1065|338
1632383010000|2021-09-23 07:43:30|1066|1065.4|1066|1065.6|1066|1065.6|1066|1065.4|0
1632383020000|2021-09-23 07:43:40|1066.2||1066.2||1066.2||1066.2||0
1632383040000|2021-09-23 07:44:00|1066.4|1065.8|1066.2|1065.6|1066.6|1066.2|1066.2|1065.6|0
1632383050000|2021-09-23 07:44:10||1065.8||1065.8||1065.8||1065.8|0
1632383060000|2021-09-23 07:44:20|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1066|0
1632383070000|2021-09-23 07:44:30|1066.2|1065.8|1066|1065.6|1066.4|1066|1066|1065.6|30
1632383080000|2021-09-23 07:44:40|1066.2|1065.8|1066.2|1065.8|1066.6|1066|1066|1065.8|0
1632383090000|2021-09-23 07:44:50|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1632383100000|2021-09-23 07:45:00|1066|1065.6|1065.6|1065|1066.2|1065.6|1065.6|1065|1148
1632383110000|2021-09-23 07:45:10|1065.4|1065.2|1066|1065.4|1066|1065.4|1065.4|1065.2|0
1632383120000|2021-09-23 07:45:20|1065.8|1065.6|1066|1065.4|1066.2|1065.8|1065.8|1065.4|0
1632383130000|2021-09-23 07:45:30|1065.8|1065.6|1066.2|1065.8|1066.2|1065.8|1065.8|1065.6|0
1632383140000|2021-09-23 07:45:40|1066|1065.6|1066|1065.4|1066|1065.6|1065.8|1065.4|1371
1632383150000|2021-09-23 07:45:50|1065.8|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1632383160000|2021-09-23 07:46:00|1065.6|1065.2|1066|1065.4|1066|1065.4|1065.6|1065.2|8
1632383170000|2021-09-23 07:46:10|1066.2|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1632383180000|2021-09-23 07:46:20|1066.2|1065.8|1066.2|1065.8|1066.4|1065.8|1066|1065.6|0
1632383190000|2021-09-23 07:46:30|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1066|0
1632383200000|2021-09-23 07:46:40|1066.2|1065.8|1066.2|1065.6|1066.2|1065.8|1066|1065.6|17
1632383210000|2021-09-23 07:46:50|1066|1065.4|1066|1065.4|1066|1065.4|1065.6|1065.4|650
1632383220000|2021-09-23 07:47:00|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|0
1632383240000|2021-09-23 07:47:20|1066|1065.4|1065.8|1065.4|1066|1065.4|1065.6|1065.2|479
1632383250000|2021-09-23 07:47:30|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1632383270000|2021-09-23 07:47:50|1065.6|1065.2|1065.6|1065.2|1065.8|1065.4|1065.4|1065|791
1632383280000|2021-09-23 07:48:00|1065.4|1065|1065.4|1065|1065.4|1065|1065.2|1065|0
1632383290000|2021-09-23 07:48:10|1065.6|1065.2|1065.6|1065.2|1065.8|1065.2|1065.6|1065.2|0
1632383300000|2021-09-23 07:48:20|1065.4|1065|1065.6|1065.2|1065.8|1065.2|1065.4|1065|510
1632383310000|2021-09-23 07:48:30|||||||||10
1632383320000|2021-09-23 07:48:40|1065.4|1065|1065.4|1065|1065.6|1065.2|1065.4|1065|602
1632383330000|2021-09-23 07:48:50|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1632383340000|2021-09-23 07:49:00|1066|1065.6|1066|1065.6|1066.2|1065.8|1065.8|1065.4|200
1632383350000|2021-09-23 07:49:10|1065.8|1065.4|1066|1065.6|1066.2|1065.6|1065.8|1065.4|0
1632383370000|2021-09-23 07:49:30|1066.2|1065.8|1066.2|1065.6|1066.4|1065.8|1065.6|1065.4|11361
1632383380000|2021-09-23 07:49:40|1066|1065.8|1066.4|1066|1066.4|1066|1066|1065.8|1430
1632383390000|2021-09-23 07:49:50|1066.2|1066.2|1066.6|1066.2|1066.6|1066.2|1066.2|1066|0
1632383400000|2021-09-23 07:50:00|1066.4|1066.4|1067|1066.4|1067|1066.4|1066.4|1066.2|0
1632383420000|2021-09-23 07:50:20|1066.8|1066.6|1067.4|1067|1067.4|1067|1066.8|1066.6|3961
1632383430000|2021-09-23 07:50:30|1067.2|1066.8|1067.6|1067|1067.6|1067|1067.2|1066.8|0
1632383440000|2021-09-23 07:50:40|1067.4|1067.2|1067.8|1067.4|1067.8|1067.4|1067.4|1067.2|0
1632383450000|2021-09-23 07:50:50|1068|1067.8|1067.8|1067.4|1068|1067.8|1067.8|1067.4|2719
1632383460000|2021-09-23 07:51:00|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.4|1067|1743
1632383470000|2021-09-23 07:51:10|1068||1067.8||1068||1067.8||0
1632383480000|2021-09-23 07:51:20|1068|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.6|0
1632383490000|2021-09-23 07:51:30|1067.8||1068||1068||1067.8||500
1632383500000|2021-09-23 07:51:40|1067.8|1067.4|1067.8|1067.6|1068|1067.6|1067.8|1067.4|1289
1632383510000|2021-09-23 07:51:50|1068||1068||1068||1067.8||500
1632383520000|2021-09-23 07:52:00|1067.8|1067.4|1067.8|1067.6|1068|1067.6|1067.6|1067.4|23683
1632383530000|2021-09-23 07:52:10|1068|1067.4|1067.8|1067.4|1068|1067.4|1067.6|1067.2|4300
1632383540000|2021-09-23 07:52:20|1068|1067.6|1068|1067.4|1068|1067.6|1067.6|1067.4|3127
1632383550000|2021-09-23 07:52:30|1067.8|1067.6|1067.6|1067.2|1067.8|1067.6|1067|1066.8|9126
1632383560000|2021-09-23 07:52:40|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.4|1067.2|3732
1632383570000|2021-09-23 07:52:50|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|0
1632383580000|2021-09-23 07:53:00|1067.8|1067.4|1068.2|1067.6|1068.4|1068|1067.8|1067.4|10786
1632383590000|2021-09-23 07:53:10|1068||1068||1068||1068||0
1632383600000|2021-09-23 07:53:20|1067.8||1068||1068||1067.8||8
1632383610000|2021-09-23 07:53:30|1067.8|1067.4|1067.8|1067.4|1068|1067.4|1067.6|1067.4|500
1632383620000|2021-09-23 07:53:40|1067.6|1067.2|1067.2|1066.8|1067.6|1067.2|1067.2|1066.6|1167
1632383640000|2021-09-23 07:54:00|1067|1066.6|1067|1066.6|1067.2|1066.8|1066.6|1066.2|6152
1632383650000|2021-09-23 07:54:10|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1632383660000|2021-09-23 07:54:20|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.4|1066|2944
1632383670000|2021-09-23 07:54:30|1067|1066.6|1067.4|1067|1067.6|1067.2|1066.8|1066.4|2601
1632383680000|2021-09-23 07:54:40|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|615
1632383690000|2021-09-23 07:54:50|1067.6|1067.2|1066.8|1066.6|1067.6|1067.2|1066.8|1066.6|1750
1632383700000|2021-09-23 07:55:00|1067|1066.8|1067.2|1066.8|1067.4|1067|1067|1066.6|850
1632383710000|2021-09-23 07:55:10||1067||1066.8||1067||1066.8|0
1632383720000|2021-09-23 07:55:20|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|13
1632383730000|2021-09-23 07:55:30|1067||1066.8||1067||1066.8||0
1632383750000|2021-09-23 07:55:50|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1066|655
1632383770000|2021-09-23 07:56:10|1066.2|1065.8|1066.8|1066.4|1066.8|1066.4|1066.2|1065.8|4036
1632383790000|2021-09-23 07:56:30|1067.2|1066.6|1067.6|1067.2|1067.6|1067.2|1067|1066.6|15069
1632383800000|2021-09-23 07:56:40|1067.8|1067.4|1067.4|1067|1067.8|1067.4|1067.2|1066.8|1088
1632383810000|2021-09-23 07:56:50|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1632383820000|2021-09-23 07:57:00|1067.4|1067|1067.4|1067|1067.6|1067.2|1067.4|1067|1895
1632383830000|2021-09-23 07:57:10|1067.6|1067.2|1067|1066.8|1067.6|1067.2|1067|1066.8|840
1632383840000|2021-09-23 07:57:20|1067.2|1067|1067.4|1067|1067.4|1067|1067|1066.8|1255
1632383850000|2021-09-23 07:57:30|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|1350
1632383860000|2021-09-23 07:57:40|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|540
1632383870000|2021-09-23 07:57:50|1067|1066.6|1067|1066.4|1067.2|1066.6|1067|1066.4|375
1632383880000|2021-09-23 07:58:00|1066.8|1066.2|1066.4|1066|1066.8|1066.2|1066|1065.8|2279
1632383890000|2021-09-23 07:58:10|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066.2|1065.8|470
1632383900000|2021-09-23 07:58:20|1066.4|1066|1066.6|1066|1066.6|1066|1066.2|1065.8|500
1632383910000|2021-09-23 07:58:30|1066.4|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|0
1632383920000|2021-09-23 07:58:40|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|0
1632383930000|2021-09-23 07:58:50|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066.2|0
1632383940000|2021-09-23 07:59:00|1066.4|1066.4|1066.6|1066.2|1066.6|1066.4|1066.4|1066.2|300
1632383950000|2021-09-23 07:59:10|1066.4||1066.6||1066.6||1066.4||0
1632383960000|2021-09-23 07:59:20|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|312
1632383970000|2021-09-23 07:59:30|1066.8|1066.4|1066.8|1066.6|1066.8|1066.6|1066.8|1066.4|486
1632383980000|2021-09-23 07:59:40|1066.6|1066.4|1066.6|1066.2|1066.8|1066.6|1066.6|1066.2|386
1632383990000|2021-09-23 07:59:50|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1632384000000|2021-09-23 08:00:00|1066.4|1066|1066.2|1065.8|1066.8|1066.2|1066.2|1065.8|538
1632384020000|2021-09-23 08:00:20|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1632384040000|2021-09-23 08:00:40|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|374
1632384060000|2021-09-23 08:01:00||1066||1066||1066||1066|0
1632384070000|2021-09-23 08:01:10|1066.4|1066.2|1066.8|1066.4|1067|1066.4|1066.4|1066.2|2184
1632384100000|2021-09-23 08:01:40|1067|1066.6|1066.8|1066.6|1067|1066.6|1066.8|1066.6|0
1632384110000|2021-09-23 08:01:50|1067||1066.8||1067||1066.8||0
1632384120000|2021-09-23 08:02:00|1067|1066.8|1066.6|1066|1067.2|1066.8|1066.6|1066|446
1632384140000|2021-09-23 08:02:20|1066.4|1065.8|1066.2|1065.8|1066.4|1065.8|1066.2|1065.8|0
1632384150000|2021-09-23 08:02:30|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|1290
1632384160000|2021-09-23 08:02:40|1066.8||1066.8||1066.8||1066.8||0
1632384170000|2021-09-23 08:02:50|1067|1066.4|1067|1066.4|1067|1066.6|1067|1066.4|0
1632384180000|2021-09-23 08:03:00|1067.2|1066.6|1067.4|1067|1067.4|1067|1067.2|1066.6|5772
1632384200000|2021-09-23 08:03:20|1067.6|1067.2|1067.8|1067.4|1068|1067.4|1067.6|1067.2|0
1632384210000|2021-09-23 08:03:30|1068|1067.6|1067|1066.8|1068|1067.6|1067|1066.6|1849
1632384220000|2021-09-23 08:03:40|1067.2|1067|1067.2|1066.8|1067.4|1067|1067|1066.6|1661
1632384230000|2021-09-23 08:03:50|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|195
1632384250000|2021-09-23 08:04:10|1067.2||1067.2||1067.2||1067.2||0
1632384270000|2021-09-23 08:04:30||1066.8||1066.6||1066.8||1066.6|0
1632384280000|2021-09-23 08:04:40||1066.8||1066.6||1066.8||1066.6|0
1632384290000|2021-09-23 08:04:50||1066.8||1066.6||1066.8||1066.6|0
1632384300000|2021-09-23 08:05:00|1067|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.6|739
1632384310000|2021-09-23 08:05:10|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1632384320000|2021-09-23 08:05:20|1066.8|1066.4|1066.8|1066.4|1066.8|1066.6|1066.6|1066.2|797
1632384330000|2021-09-23 08:05:30|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1066.8|1066.4|1070
1632384340000|2021-09-23 08:05:40|1067||1067||1067||1067||0
1632384350000|2021-09-23 08:05:50|1067.2|1067|1067.2|1067|1067.4|1067|1067.2|1066.8|7000
1632384360000|2021-09-23 08:06:00|1067.4|1066.8|1066.8|1066.4|1067.4|1066.8|1066.4|1066.2|1483
1632384370000|2021-09-23 08:06:10|1067|1066.6|1067.2|1066.6|1067.2|1066.6|1067|1066.6|0
1632384380000|2021-09-23 08:06:20|1067|1066.8|1067.2|1066.8|1067.8|1067.4|1067|1066.8|1131
1632384390000|2021-09-23 08:06:30|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|0
1632384400000|2021-09-23 08:06:40|1067.4|1067|1066.6|1066.4|1067.4|1067|1066.2|1066|5943
1632384410000|2021-09-23 08:06:50|1066.8|1066.2|1066|1065.8|1067|1066.4|1066|1065.8|1584
1632384420000|2021-09-23 08:07:00|1066.2||1066.2||1066.2||1066||0
1632384430000|2021-09-23 08:07:10|1066|1065.6|1065.2|1064.8|1066|1065.8|1065|1064.6|1811
1632384440000|2021-09-23 08:07:20|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1632384450000|2021-09-23 08:07:30|1065|1064.6|1065.2|1064.8|1065.4|1064.8|1065|1064.6|0
1632384460000|2021-09-23 08:07:40|1065|1064.6|1065|1064.6|1065.2|1064.8|1065|1064.6|0
1632384470000|2021-09-23 08:07:50|1064.8|1064.4|1065.4|1065|1065.4|1065|1064.8|1064.2|5020
1632384480000|2021-09-23 08:08:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|0
1632384490000|2021-09-23 08:08:10|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|0
1632384500000|2021-09-23 08:08:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1632384510000|2021-09-23 08:08:30|1065.4|1065|1065|1064.6|1065.4|1065|1065|1064.6|1117
1632384520000|2021-09-23 08:08:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064|622
1632384530000|2021-09-23 08:08:50|1065|1064.6|1064.6|1064.2|1065|1064.8|1064.6|1064.2|1542
1632384540000|2021-09-23 08:09:00|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.4|1064|2562
1632384560000|2021-09-23 08:09:20|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1632384570000|2021-09-23 08:09:30|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.4|0
1632384580000|2021-09-23 08:09:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1632384590000|2021-09-23 08:09:50|1065|1064.6|1065|1064.4|1065.2|1064.8|1065|1064.4|0
1632384600000|2021-09-23 08:10:00|1065.2|1064.6|1065.2|1064.8|1065.2|1064.8|1065.2|1064.6|0
1632384610000|2021-09-23 08:10:10|1065|1064.6|1065.4|1065|1065.4|1065|1065|1064.6|0
1632384620000|2021-09-23 08:10:20|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|784
1632384630000|2021-09-23 08:10:30|1065|1064.6|1065|1064.6|1065.2|1064.6|1064.8|1064.6|822
1632384640000|2021-09-23 08:10:40|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1064.8|1064.6|905
1632384650000|2021-09-23 08:10:50|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|0
1632384660000|2021-09-23 08:11:00|1064.6|1064|1064.4|1064|1064.8|1064.2|1064.2|1064|1767
1632384670000|2021-09-23 08:11:10|1064.2|1064.2|1064.6|1064.2|1064.6|1064.2|1064.2|1064.2|113
1632384680000|2021-09-23 08:11:20|1064.4|1064|1064.4|1064.2|1064.4|1064.2|1064.4|1064|0
1632384690000|2021-09-23 08:11:30|1064.2|1064|1064.2|1064|1064.2|1064.2|1064.2|1064|0
1632384700000|2021-09-23 08:11:40|1064.4|1064.2|1064.8|1064.2|1064.8|1064.2|1064.4|1064.2|0
1632384710000|2021-09-23 08:11:50|1064.6|1064|1064.4|1064|1064.6|1064|1064.4|1064|0
1632384720000|2021-09-23 08:12:00||1064.2||1064||1064.2||1064|0
1632384730000|2021-09-23 08:12:10|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064|566
1632384740000|2021-09-23 08:12:20|1064.6|1064.2|1064|1063.6|1064.6|1064.2|1063.8|1063.4|580
1632384750000|2021-09-23 08:12:30|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1632384760000|2021-09-23 08:12:40|1063.8|1063.4|1064.2|1063.8|1064.2|1063.8|1063.8|1063.2|480
1632384770000|2021-09-23 08:12:50|1064.4||1064.4||1064.4||1064.4||0
1632384780000|2021-09-23 08:13:00|1064.6|1064|1064.6|1064.2|1064.8|1064.2|1064.6|1064|0
1632384790000|2021-09-23 08:13:10|1064.4|1064|1064.6|1064|1064.6|1064.2|1064.4|1064|0
1632384800000|2021-09-23 08:13:20|1064.4|1064.2|1064.6|1064|1064.6|1064.2|1064.4|1064|0
1632384810000|2021-09-23 08:13:30|1064.4|1063.8|1064.2|1063.6|1064.4|1063.8|1064.2|1063.6|0
1632384820000|2021-09-23 08:13:40|1064|1063.4|1063.8|1063.4|1064|1063.4|1063.8|1063.4|0
1632384830000|2021-09-23 08:13:50|1063.6|1063.6|1063.8|1063.4|1063.8|1063.6|1063.6|1063.2|1473
1632384840000|2021-09-23 08:14:00|1064|1063.2|1064|1063.6|1064|1063.6|1064|1063.2|0
1632384850000|2021-09-23 08:14:10|1063.8|1063.4|1063.6|1063.2|1064|1063.4|1063.4|1063|30
1632384860000|2021-09-23 08:14:20|1063.8|1063.4|1063.8|1063.2|1063.8|1063.4|1063.6|1063.2|0
1632384870000|2021-09-23 08:14:30|1063.6||1063.6||1063.8||1063.6||0
1632384880000|2021-09-23 08:14:40|1063.8|1063.4|1064.2|1063.6|1064.2|1063.6|1063.6|1063.2|0
1632384890000|2021-09-23 08:14:50|1064||1064.2||1064.2||1064||0
1632384900000|2021-09-23 08:15:00|1064|1063.4|1063.4|1063|1064|1063.4|1063.2|1063|0
1632384910000|2021-09-23 08:15:10|1063.6|1063.2|1065|1064.6|1065|1064.6|1063.4|1063|13889
1632384920000|2021-09-23 08:15:20|1065.2|1064.8|1064.6|1064.2|1065.2|1064.8|1064.4|1064.2|6259
1632384930000|2021-09-23 08:15:30|1064.4|1064|1064.4|1064|1064.6|1064.2|1064.4|1064|1535
1632384940000|2021-09-23 08:15:40|1064.6|1064.2|1065.4|1064.8|1065.4|1065|1064.4|1064|8294
1632384950000|2021-09-23 08:15:50|1065.2||1065.4||1065.4||1065.2||0
1632384960000|2021-09-23 08:16:00|1065.2|1065|1065.4|1065.2|1065.8|1065.2|1065.2|1064.8|778
1632384970000|2021-09-23 08:16:10|1065.6|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.4|75
1632384980000|2021-09-23 08:16:20|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.4|2233
1632384990000|2021-09-23 08:16:30|1065.6|1065.2|1065.6|1065.4|1065.6|1065.4|1065.6|1065.2|1692
1632385000000|2021-09-23 08:16:40|1065.8||1065.8||1065.8||1065.8||0
1632385010000|2021-09-23 08:16:50|1065.6|1065.2|1065|1064.6|1065.6|1065.2|1065|1064.4|9601
1632385020000|2021-09-23 08:17:00|1064.8|1064.4|1064.2|1064|1064.8|1064.6|1064.2|1064|256
1632385030000|2021-09-23 08:17:10|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.4|1064|0
1632385040000|2021-09-23 08:17:20|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.6|182
1632385050000|2021-09-23 08:17:30||1063.6||1063.6||1063.8||1063.6|0
1632385060000|2021-09-23 08:17:40|1064|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1632385070000|2021-09-23 08:17:50|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064.2|1063.6|0
1632385080000|2021-09-23 08:18:00|1064.4|1063.8|1064.4|1064|1064.4|1064.2|1064.4|1063.8|480
1632385090000|2021-09-23 08:18:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|971
1632385100000|2021-09-23 08:18:20|1064.8|1064|1064.6|1064.2|1064.8|1064.4|1064.4|1064|0
1632385110000|2021-09-23 08:18:30|1064.4|1064|1064|1063.6|1064.6|1064|1064|1063.6|1050
1632385120000|2021-09-23 08:18:40|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.2|817
1632385130000|2021-09-23 08:18:50|1063.8|1063.4|1064|1063.4|1064|1063.4|1063.8|1063.4|0
1632385150000|2021-09-23 08:19:10|1064.2|1063.6|1064.2|1063.8|1064.4|1063.8|1064.2|1063.6|284
1632385170000|2021-09-23 08:19:30|1064.4|1064|1064.4|1063.8|1064.6|1064.2|1064.4|1063.8|52
1632385180000|2021-09-23 08:19:40|1064.2||1064.2||1064.2||1064.2||0
1632385190000|2021-09-23 08:19:50|1064.4|1063.6|1064|1063.4|1064.4|1063.6|1064|1063.4|925
1632385200000|2021-09-23 08:20:00|1063.8|1063.6|1064|1063.4|1064|1063.6|1063.8|1063.4|0
1632385230000|2021-09-23 08:20:30|1064.2|1063.6|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|0
1632385240000|2021-09-23 08:20:40|1064|1064|1064.2|1063.8|1064.2|1064|1064|1063.4|2545
1632385250000|2021-09-23 08:20:50|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.4|1064|0
1632385260000|2021-09-23 08:21:00|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1632385270000|2021-09-23 08:21:10|1064.4||1064.2||1064.4||1064.2||0
1632385280000|2021-09-23 08:21:20|1064.4|1064|1064.4|1064.2|1064.4|1064.2|1064.4|1064|0
1632385290000|2021-09-23 08:21:30||1064||1064||1064||1064|0
1632385300000|2021-09-23 08:21:40|1064.6|1064.2|1064.8|1064.2|1064.8|1064.2|1064.6|1064.2|0
1632385310000|2021-09-23 08:21:50|1065|1064.4|1064.6|1064.2|1065|1064.6|1064.4|1064|0
1632385320000|2021-09-23 08:22:00||1064||1064||1064.2||1064|0
1632385330000|2021-09-23 08:22:10|1064.8|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064.2|0
1632385340000|2021-09-23 08:22:20|1064.4|1064|1064|1063.6|1064.6|1064.2|1064|1063.6|175
1632385350000|2021-09-23 08:22:30|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1063.8|1063.6|500
1632385360000|2021-09-23 08:22:40|1064|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1632385370000|2021-09-23 08:22:50|1064.2||1064.2||1064.2||1064||0
1632385380000|2021-09-23 08:23:00|1064.4|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1632385390000|2021-09-23 08:23:10|1064.6||1064.4||1064.6||1064.4||0
1632385410000|2021-09-23 08:23:30|1064.6||1064.4||1064.6||1064.4||0
1632385420000|2021-09-23 08:23:40|1064.6|1064.2|1064.8|1064.4|1065|1064.8|1064.4|1064|15000
1632385430000|2021-09-23 08:23:50|||||||||700
1632385440000|2021-09-23 08:24:00|1064.6||1064.8||1064.8||1064.6||0
1632385450000|2021-09-23 08:24:10|1064.6|1064.2|1064.2|1063.6|1064.6|1064.2|1064.2|1063.6|1773
1632385470000|2021-09-23 08:24:30|1064||1063.8||1064||1063.8||0
1632385480000|2021-09-23 08:24:40|1064|1063.8|1064|1063.6|1064.2|1063.8|1063.8|1063.6|84
1632385490000|2021-09-23 08:24:50|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1632385500000|2021-09-23 08:25:00|1064.2||1064||1064.2||1063.8||0
1632385520000|2021-09-23 08:25:20||1063.8||1063.8||1063.8||1063.8|0
1632385530000|2021-09-23 08:25:30|1063.8|1063.6|1063.4|1063.2|1064|1063.6|1063.4|1063.2|1713
1632385570000|2021-09-23 08:26:10|1063.6|1063.4|1063.2|1063|1063.8|1063.4|1063.2|1063|2234
1632385580000|2021-09-23 08:26:20|1063.4|1062.8|1062.6|1062.2|1063.4|1062.8|1062.6|1062.2|6753
1632385590000|2021-09-23 08:26:30|1062.8|1062.4|1063|1062.4|1063|1062.6|1062.6|1062.4|0
1632385600000|2021-09-23 08:26:40|1063.2|1062.6|1063.2|1062.8|1063.2|1063|1063.2|1062.6|0
1632385610000|2021-09-23 08:26:50|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1632385620000|2021-09-23 08:27:00|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.8|100
1632385630000|2021-09-23 08:27:10|1063.4||1063.2||1063.4||1063.2||0
1632385640000|2021-09-23 08:27:20|1063.4||1063.4||1063.4||1063.4||0
1632385650000|2021-09-23 08:27:30|1063.2|1062.6|1062.8|1062.4|1063.2|1062.6|1062.8|1062.2|0
1632385660000|2021-09-23 08:27:40|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.2|10000
1632385670000|2021-09-23 08:27:50|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1632385680000|2021-09-23 08:28:00|1063|1062.2|1063|1062.4|1063|1062.6|1063|1062.2|0
1632385690000|2021-09-23 08:28:10||1062.6||1062.6||1062.6||1062.6|0
1632385700000|2021-09-23 08:28:20|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.2|4335
1632385710000|2021-09-23 08:28:30|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.8|0
1632385720000|2021-09-23 08:28:40|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|0
1632385730000|2021-09-23 08:28:50||1063.2||1063.2||1063.2||1063.2|0
1632385740000|2021-09-23 08:29:00|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1063|1150
1632385750000|2021-09-23 08:29:10|1064|1063.6|1064|1063.6|1064.4|1064.2|1064|1063.6|4927
1632385760000|2021-09-23 08:29:20|1063.8||1064||1064.2||1063.8||0
1632385770000|2021-09-23 08:29:30|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1064|1063.8|188
1632385780000|2021-09-23 08:29:40|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1063.8|1063.6|977
1632385790000|2021-09-23 08:29:50|1064.4|1063.8|1064.6|1064.2|1064.8|1064.4|1064.4|1063.8|6572
1632385800000|2021-09-23 08:30:00|1064.4|1064.4|1064.4|1064|1064.4|1064.4|1064.4|1063.8|0
1632385810000|2021-09-23 08:30:10|1064.2|1063.8|1064|1063.8|1064.2|1063.8|1063.8|1063.6|557
1632385820000|2021-09-23 08:30:20|1063.8|1063.6|1064.2|1063.8|1064.4|1064|1063.8|1063.4|3973
1632385830000|2021-09-23 08:30:30|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1632385840000|2021-09-23 08:30:40|1064.4||1064.6||1064.6||1064.4||0
1632385850000|2021-09-23 08:30:50|1064.8|1064.4|1064.8|1064.4|1065|1064.4|1064.8|1064.4|0
1632385860000|2021-09-23 08:31:00|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|500
1632385870000|2021-09-23 08:31:10|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1632385880000|2021-09-23 08:31:20|1064.6||1064.8||1064.8||1064.6||25
1632385900000|2021-09-23 08:31:40||1064.2||1064.4||1064.4||1064.2|0
1632385910000|2021-09-23 08:31:50|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1632385930000|2021-09-23 08:32:10|1065|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|0
1632385940000|2021-09-23 08:32:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1632385950000|2021-09-23 08:32:30|1065|1064.6|1064|1063.4|1065|1064.6|1064|1063.4|2263
1632385960000|2021-09-23 08:32:40|1063.8|1063.6|1064|1063.6|1064.2|1063.8|1063.8|1063.4|82
1632385970000|2021-09-23 08:32:50|1064.2|1063.8|1064.4|1063.8|1064.4|1064|1064|1063.8|0
1632385980000|2021-09-23 08:33:00|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.6|0
1632385990000|2021-09-23 08:33:10|1064.4|1063.8|1064.4|1063.8|1064.4|1064|1064.2|1063.8|0
1632386000000|2021-09-23 08:33:20|1064.2|1063.6|1063.8|1063.4|1064.2|1063.6|1063.8|1063.4|0
1632386010000|2021-09-23 08:33:30|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1632386020000|2021-09-23 08:33:40|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1632386030000|2021-09-23 08:33:50|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1632386040000|2021-09-23 08:34:00|1064.2|1063.8|1063.6|1063.2|1064.4|1064|1063.4|1063|6740
1632386050000|2021-09-23 08:34:10||1063.4||1063.4||1063.4||1063.4|0
1632386060000|2021-09-23 08:34:20|1063.4|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063.2|190
1632386070000|2021-09-23 08:34:30|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.6|1063|0
1632386090000|2021-09-23 08:34:50|1063.4||1063.6||1063.6||1063.4||29
1632386100000|2021-09-23 08:35:00|1063.8|1063.4|1064|1063.4|1064|1063.6|1063.8|1063.4|1949
1632386110000|2021-09-23 08:35:10|1064.2|1063.6|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|2500
1632386120000|2021-09-23 08:35:20|1064|1063.6|1063.6|1063.4|1064.2|1063.8|1063.6|1063.4|18968
1632386130000|2021-09-23 08:35:30|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.4|1063|1443
1632386160000|2021-09-23 08:36:00|1063.6|1063.2|1063.2|1062.6|1063.8|1063.2|1063|1062.6|561
1632386170000|2021-09-23 08:36:10|1063|1062.8|1063|1062.6|1063.2|1063|1062.8|1062.6|6000
1632386180000|2021-09-23 08:36:20|1063.2|1062.8|1063.4|1062.8|1063.6|1063|1063.2|1062.6|2002
1632386190000|2021-09-23 08:36:30|1063.6|1063|1064|1063.4|1064|1063.6|1063.6|1063|597
1632386200000|2021-09-23 08:36:40|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|0
1632386210000|2021-09-23 08:36:50|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.4|313
1632386230000|2021-09-23 08:37:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|1000
1632386240000|2021-09-23 08:37:20|1063.6||1063.6||1063.6||1063.6||0
1632386250000|2021-09-23 08:37:30|1063.8|1063.6|1064|1063.6|1064|1063.8|1063.8|1063.6|762
1632386260000|2021-09-23 08:37:40||1063.8||1063.6||1063.8||1063.6|0
1632386280000|2021-09-23 08:38:00|||||||||380
1632386290000|2021-09-23 08:38:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|321
1632386300000|2021-09-23 08:38:20||1063.6||1063.6||1063.6||1063.6|0
1632386310000|2021-09-23 08:38:30||1063.4||1063.4||1063.4||1063.4|0
1632386320000|2021-09-23 08:38:40|1064|1063.6|1064|1063.8|1064|1063.8|1064|1063.6|283
1632386330000|2021-09-23 08:38:50|1064.2|1063.6|1064.4|1064|1064.6|1064.2|1064.2|1063.6|3280
1632386340000|2021-09-23 08:39:00|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1632386350000|2021-09-23 08:39:10|1064.4|1064|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1632386360000|2021-09-23 08:39:20|1064.2|1063.8|1064|1063.6|1064.2|1064|1064|1063.6|1387
1632386380000|2021-09-23 08:39:40||1063.4||1063.6||1063.6||1063.4|0
1632386390000|2021-09-23 08:39:50|1064.2|1063.4|1064|1063.8|1064.4|1064|1064|1063.4|8198
1632386410000|2021-09-23 08:40:10|1064.2|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|215
1632386420000|2021-09-23 08:40:20||1064||1063.8||1064||1063.8|1564
1632386440000|2021-09-23 08:40:40|1064.4|1064|1064.4|1064|1064.8|1064.4|1064.4|1063.8|3104
1632386460000|2021-09-23 08:41:00|1064.2|1064.2|1064.2|1063.8|1064.2|1064.2|1064.2|1063.8|0
1632386470000|2021-09-23 08:41:10|1063.6|1063.4|1063.8|1063.4|1064|1063.6|1063.6|1063.4|10000
1632386480000|2021-09-23 08:41:20|1064|1063.6|1064.2|1063.8|1064.4|1064|1064|1063.6|2199
1632386490000|2021-09-23 08:41:30||1064||1064||1064||1063.8|0
1632386500000|2021-09-23 08:41:40|1064|1063.8|1063.6|1063.2|1064|1063.8|1063.4|1063.2|20386
1632386510000|2021-09-23 08:41:50||1063.4||1063.4||1063.4||1063.4|0
1632386520000|2021-09-23 08:42:00||1063.2||1063.2||1063.4||1063.2|0
1632386530000|2021-09-23 08:42:10|1063.4|1063.4|1063.4|1063.2|1063.4|1063.4|1063.4|1063.2|483
1632386540000|2021-09-23 08:42:20|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1063|65
1632386550000|2021-09-23 08:42:30|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1632386560000|2021-09-23 08:42:40|1063.4|1063|1063|1062.6|1063.4|1063|1063|1062.6|20380
1632386570000|2021-09-23 08:42:50||1062.8||1062.8||1062.8||1062.8|0
1632386580000|2021-09-23 08:43:00|1063.2|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|620
1632386590000|2021-09-23 08:43:10||1063||1062.8||1063||1062.8|0
1632386600000|2021-09-23 08:43:20||1063||1063||1063||1062.8|0
1632386610000|2021-09-23 08:43:30||1062.8||1063||1063||1062.8|0
1632386640000|2021-09-23 08:44:00|1063.4||1063.4||1063.4||1063.4||205
1632386650000|2021-09-23 08:44:10|1063.2|1063.2|1063.4|1063.2|1063.4|1063.2|1063.2|1063|0
1632386660000|2021-09-23 08:44:20|1063.6|1063.4|1063.4|1063.2|1063.8|1063.4|1063.4|1063.2|8012
1632386670000|2021-09-23 08:44:30|1063.2|1063|1063|1062.8|1063.2|1063|1063|1062.8|694
1632386680000|2021-09-23 08:44:40|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|168
1632386690000|2021-09-23 08:44:50|1062.8||1062.8||1062.8||1062.8||0
1632386700000|2021-09-23 08:45:00|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|158
1632386710000|2021-09-23 08:45:10|1062.8|1062.6|1063|1062.4|1063|1062.6|1062.8|1062.4|332
1632386720000|2021-09-23 08:45:20|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|0
1632386730000|2021-09-23 08:45:30||1062.6||1062.6||1062.6||1062.4|0
1632386740000|2021-09-23 08:45:40||1062.4||1062.4||1062.6||1062.4|0
1632386750000|2021-09-23 08:45:50|1062.6||1062.6||1062.6||1062.6||0
1632386760000|2021-09-23 08:46:00|1062.4|1062.2|1062.2|1061.8|1062.4|1062.2|1062.2|1061.8|14
1632386770000|2021-09-23 08:46:10|1062.4|1062|1062.4|1062|1062.4|1062.2|1062.4|1062|1190
1632386780000|2021-09-23 08:46:20||1062.2||1062.2||1062.2||1062.2|0
1632386790000|2021-09-23 08:46:30||1062||1062||1062||1062|0
1632386800000|2021-09-23 08:46:40||1062.2||1062||1062.2||1062|0
1632386810000|2021-09-23 08:46:50|1062.2|1061.8|1062|1061.8|1062.2|1061.8|1062|1061.8|0
1632386820000|2021-09-23 08:47:00|1062.2|1060.8|1058.8|1058.4|1062.2|1061.4|1058.2|1058|142450
1632386830000|2021-09-23 08:47:10|1059|1058.6|1059.2|1058.8|1059.4|1059|1059|1058.6|10248
1632386840000|2021-09-23 08:47:20|1059.4|1059|1059.4|1059|1059.6|1059.2|1059.4|1059|1137
1632386850000|2021-09-23 08:47:30|1059.2|1059.2|1058.8|1058.6|1059.2|1059.2|1058.8|1058.6|4575
1632386860000|2021-09-23 08:47:40|1058.6|1058.4|1059|1058.6|1059.2|1058.6|1058.4|1058.2|14525
1632386870000|2021-09-23 08:47:50|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|0
1632386890000|2021-09-23 08:48:10|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.6|1058.4|1850
1632386900000|2021-09-23 08:48:20|1059||1058.8||1059||1058.8||0
1632386910000|2021-09-23 08:48:30|1058.6|1058.2|1057.6|1057.4|1058.6|1058.2|1057.6|1057.4|5603
1632386920000|2021-09-23 08:48:40|1057.8|1057.2|1057.2|1056.6|1057.8|1057.2|1057|1056.6|13420
1632386930000|2021-09-23 08:48:50|1057.4|1056.8|1057.4|1056.8|1057.6|1057.4|1057.4|1056.8|2470
1632386940000|2021-09-23 08:49:00|1057.2||1057.4||1057.4||1057.2||0
1632386950000|2021-09-23 08:49:10|1057.2|1056.6|1056.8|1056.2|1057.4|1056.8|1056.8|1056.2|1331
1632386960000|2021-09-23 08:49:20|1056.6||1056.6||1056.6||1056.4||900
1632386980000|2021-09-23 08:49:40|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.4|1056.2|1191
1632386990000|2021-09-23 08:49:50|1056.8|1056.4|1057|1056.6|1057.4|1056.8|1056.6|1056.4|1730
1632387000000|2021-09-23 08:50:00|1056.8||1056.8||1056.8||1056.8||0
1632387010000|2021-09-23 08:50:10|1057|1056.4|1056.6|1056.2|1057|1056.4|1056.6|1056.2|7707
1632387020000|2021-09-23 08:50:20|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.2|1104
1632387030000|2021-09-23 08:50:30|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|222
1632387040000|2021-09-23 08:50:40|1056.6|1056.2|1057|1056.6|1057|1056.6|1056.6|1056.2|452
1632387050000|2021-09-23 08:50:50|1056.8|1056.4|1056.6|1056.2|1057|1056.4|1056.6|1056.2|500
1632387060000|2021-09-23 08:51:00|1056.8|1056.4|1057.2|1056.8|1057.2|1056.8|1056.8|1056.4|716
1632387070000|2021-09-23 08:51:10|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1632387090000|2021-09-23 08:51:30|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.4|393
1632387100000|2021-09-23 08:51:40|1057|1056.6|1057|1056.4|1057|1056.6|1057|1056.4|484
1632387110000|2021-09-23 08:51:50||1056.6||1056.4||1056.6||1056.4|0
1632387120000|2021-09-23 08:52:00|1056.8||1056.8||1057||1056.8||0
1632387130000|2021-09-23 08:52:10|1056.6||1056.6||1056.6||1056.6||0
1632387140000|2021-09-23 08:52:20|1056.4|1056.2|1056.2|1056|1056.4|1056.2|1056.2|1056|2325
1632387150000|2021-09-23 08:52:30|1056|1055.8|1056.8|1056.2|1056.8|1056.2|1056|1055.6|10000
1632387160000|2021-09-23 08:52:40|1057|1056.4|1057|1056.6|1057.2|1056.6|1057|1056.4|0
1632387170000|2021-09-23 08:52:50|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1632387180000|2021-09-23 08:53:00|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.2|132
1632387190000|2021-09-23 08:53:10|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|0
1632387200000|2021-09-23 08:53:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.2|1056|390
1632387220000|2021-09-23 08:53:40|1056.8|1056.4|1057|1056.6|1057.4|1056.6|1056.8|1056.4|2827
1632387230000|2021-09-23 08:53:50||1056.8||1056.8||1056.8||1056.8|0
1632387240000|2021-09-23 08:54:00|1057.2|1057|1057.4|1057|1057.8|1057.4|1057.2|1057|1009
1632387250000|2021-09-23 08:54:10||1056.8||1056.8||1056.8||1056.8|0
1632387260000|2021-09-23 08:54:20|1057.6|1057|1057.4|1056.8|1057.6|1057|1057.4|1056.8|0
1632387270000|2021-09-23 08:54:30|1057.2|1057|1057.4|1057|1057.4|1057|1057.2|1057|0
1632387280000|2021-09-23 08:54:40|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1632387290000|2021-09-23 08:54:50|1057.4|1057|1057.6|1057|1057.6|1057|1057.2|1056.8|1473
1632387300000|2021-09-23 08:55:00|1057.4|1056.8|1057.2|1056.8|1057.4|1056.8|1057.2|1056.8|0
1632387310000|2021-09-23 08:55:10|1057.4|1057|1057.4|1057|1057.6|1057|1057.4|1057|500
1632387320000|2021-09-23 08:55:20|1057.6|1057.2|1057.6|1057|1057.8|1057.2|1057.4|1057|0
1632387330000|2021-09-23 08:55:30||1057.2||1057.2||1057.2||1057.2|0
1632387340000|2021-09-23 08:55:40||1057.4||1057.2||1057.4||1057.2|0
1632387350000|2021-09-23 08:55:50|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.4|0
1632387360000|2021-09-23 08:56:00|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|1455
1632387370000|2021-09-23 08:56:10|1057.4|1057|1056.4|1056|1057.4|1057|1056.4|1056|21264
1632387380000|2021-09-23 08:56:20|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1055.8|1055.4|6539
1632387390000|2021-09-23 08:56:30|1056.2|1055.8|1056.6|1056.2|1056.8|1056.4|1056.2|1055.8|2487
1632387410000|2021-09-23 08:56:50|1056.4|1056.4|1056|1055.4|1056.4|1056.4|1056|1055.4|650
1632387420000|2021-09-23 08:57:00|1055.8|1055.6|1056|1055.4|1056|1055.6|1055.8|1055.4|1242
1632387430000|2021-09-23 08:57:10|1055.8|1055.2|1055.6|1055.2|1055.8|1055.2|1055.2|1055|2650
1632387440000|2021-09-23 08:57:20|1055.4|1055|1055.2|1054.6|1055.4|1055|1055|1054.6|3904
1632387450000|2021-09-23 08:57:30|1055|1054.8|1055.2|1054.6|1055.2|1054.8|1055|1054.6|1209
1632387460000|2021-09-23 08:57:40|1055|1054.4|1055.2|1054.6|1055.2|1054.6|1055|1054.4|0
1632387470000|2021-09-23 08:57:50|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|0
1632387480000|2021-09-23 08:58:00|1055|1054.6|1055.2|1054.6|1055.8|1055.4|1055|1054.6|743
1632387490000|2021-09-23 08:58:10|1055||1055.2||1055.2||1055||0
1632387510000|2021-09-23 08:58:30|1055|1054.4|1054.6|1054.2|1055|1054.4|1054.4|1054|500
1632387520000|2021-09-23 08:58:40|1054.4|1054|1054.6|1054|1054.6|1054|1054.4|1053.8|0
1632387530000|2021-09-23 08:58:50|1054.4|1053.8|1054.2|1053.8|1054.4|1053.8|1054.2|1053.8|0
1632387540000|2021-09-23 08:59:00|1054.4|1053.6|1054.4|1054|1054.6|1054.2|1054.2|1053.6|2020
1632387550000|2021-09-23 08:59:10|1054.2||1054.2||1054.2||1054.2||0
1632387560000|2021-09-23 08:59:20|1054|1053.8|1053.6|1053.2|1054.2|1054|1053.6|1053|4459
1632387570000|2021-09-23 08:59:30|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|587
1632387580000|2021-09-23 08:59:40|1053.8||1053.6||1053.8||1053.6||0
1632387590000|2021-09-23 08:59:50|1053.4|1053|1053.6|1053.2|1053.8|1053.2|1053.4|1053|0
1632387600000|2021-09-23 09:00:00|1053.8|1053.4|1053.6|1053|1053.8|1053.6|1053.6|1053|1175
1632387610000|2021-09-23 09:00:10|1053.4|1053.2|1053.6|1053|1053.6|1053.2|1053.4|1053|0
1632387620000|2021-09-23 09:00:20|1053.4|1053.2|1053.6|1053|1053.6|1053.2|1053.2|1053|1500
1632387630000|2021-09-23 09:00:30|1053.8|1053.2|1053.8|1053.2|1053.8|1053.4|1053.8|1053.2|0
1632387640000|2021-09-23 09:00:40|1054|1053.4|1053.8|1053.2|1054|1053.4|1053.8|1053.2|0
1632387650000|2021-09-23 09:00:50|1053.6|1053.4|1054.2|1053.6|1054.2|1053.6|1053.6|1053.4|0
1632387660000|2021-09-23 09:01:00|1054.4|1053.8|1054.2|1053.6|1054.6|1054|1054.2|1053.6|788
1632387670000|2021-09-23 09:01:10||1053.8||1053.6||1053.8||1053.6|0
1632387680000|2021-09-23 09:01:20|1054|1053.4|1053.8|1053.4|1054|1053.8|1053.8|1053.4|1756
1632387690000|2021-09-23 09:01:30|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1632387700000|2021-09-23 09:01:40|1054.2||1054.2||1054.2||1054||0
1632387720000|2021-09-23 09:02:00|1054.4|1054|1054.4|1053.8|1054.4|1054|1054.2|1053.8|597
1632387740000|2021-09-23 09:02:20|1054.6|1054|1054.4|1054|1054.8|1054.4|1054.4|1054|500
1632387750000|2021-09-23 09:02:30|1054.6|1054.2|1054.4|1054|1054.8|1054.4|1054.4|1054|1655
1632387760000|2021-09-23 09:02:40|1054.6|1054.2|1054.8|1054.2|1054.8|1054.2|1054.4|1054|0
1632387770000|2021-09-23 09:02:50|1055|1054.4|1056.6|1056.2|1056.6|1056.2|1055|1054.4|8091
1632387780000|2021-09-23 09:03:00|1056.4|1056|1056.4|1056|1056.6|1056.2|1056.2|1056|2270
1632387790000|2021-09-23 09:03:10|1056.2|1055.8|1056.6|1056.2|1056.6|1056.2|1056|1055.6|296
1632387800000|2021-09-23 09:03:20|1056.8||1056.4||1056.8||1056.4||0
1632387810000|2021-09-23 09:03:30|1056.6|1056.4|1057|1056.6|1057|1056.6|1056.6|1056.2|3162
1632387820000|2021-09-23 09:03:40|1057.2|1056.8|1057.2|1056.6|1057.6|1057.2|1056.8|1056.6|10450
1632387830000|2021-09-23 09:03:50|1057|1056.8|1057.6|1057.2|1057.6|1057.2|1056.8|1056.4|4292
1632387840000|2021-09-23 09:04:00|1057.4|1057|1057.4|1057|1057.6|1057|1057.2|1056.6|5423
1632387850000|2021-09-23 09:04:10|1057.2|1056.6|1057.2|1056.8|1057.6|1057|1056.8|1056.6|37750
1632387860000|2021-09-23 09:04:20|1057.4|1057|1057.6|1057|1057.6|1057.2|1057.2|1057|2304
1632387870000|2021-09-23 09:04:30|1057.4|1056.8|1057.8|1057.4|1058|1057.4|1057.2|1056.8|690
1632387880000|2021-09-23 09:04:40|1057.6|1057.8|1058|1057.6|1058.2|1057.8|1057.6|1057.4|4321
1632387890000|2021-09-23 09:04:50||1057.8||1057.6||1057.8||1057.6|0
1632387900000|2021-09-23 09:05:00|1058.2|1057.8|1058.6|1058.2|1058.8|1058.4|1058.2|1057.8|9159
1632387910000|2021-09-23 09:05:10|1058.8|1058|1058.8|1058.2|1058.8|1058.2|1058.4|1058|1246
1632387920000|2021-09-23 09:05:20|1059|1058.4|1059|1058.6|1059|1058.6|1059|1058.4|0
1632387930000|2021-09-23 09:05:30|1058.8|1058.4|1059.2|1058.6|1059.2|1058.6|1058.8|1058.4|605
1632387940000|2021-09-23 09:05:40|1059||1059||1059||1059||0
1632387950000|2021-09-23 09:05:50|1058.8|1058.4|1057.8|1057.4|1058.8|1058.4|1057.8|1057.2|14668
1632387960000|2021-09-23 09:06:00|1058|1057.6|1057.8|1057.2|1058|1057.6|1057.8|1057.2|0
1632387970000|2021-09-23 09:06:10|1057.6|1057|1057.8|1057.4|1057.8|1057.4|1057.4|1057|4580
1632387980000|2021-09-23 09:06:20|1058|1057.6|1058.2|1057.6|1058.2|1057.6|1058|1057.6|28
1632387990000|2021-09-23 09:06:30|1058.4|1057.8|1059|1058.4|1059|1058.4|1058.4|1057.8|983
1632388000000|2021-09-23 09:06:40|1058.8|1058.2|1058.8|1058.2|1058.8|1058.4|1058.6|1058.2|500
1632388010000|2021-09-23 09:06:50|1058.6|1058|1058.4|1058|1058.6|1058|1058.4|1058|0
1632388020000|2021-09-23 09:07:00|1058.2|1057.8|1058.4|1057.8|1058.6|1058|1057.4|1057|6032
1632388040000|2021-09-23 09:07:20|1058.2|1058|1058.6|1058.2|1058.6|1058.2|1058.2|1058|482
1632388050000|2021-09-23 09:07:30|1058.4|1058|1057.6|1057.2|1058.4|1058|1057.6|1057.2|469
1632388060000|2021-09-23 09:07:40|1057.4|1057|1057.6|1057.4|1057.6|1057.4|1057.4|1057|500
1632388070000|2021-09-23 09:07:50|1057.4|1057.2|1057.6|1057|1057.6|1057.2|1057.4|1057|0
1632388080000|2021-09-23 09:08:00|1057.4|1056.8|1057.2|1056.6|1057.4|1056.8|1056.8|1056.4|21400
1632388090000|2021-09-23 09:08:10|1057|1056.4|1056.8|1056.4|1057|1056.4|1056.6|1056.2|1639
1632388100000|2021-09-23 09:08:20|1057|1056.2|1056.4|1056|1057|1056.4|1056.4|1056|1750
1632388110000|2021-09-23 09:08:30|1056.6|1056.2|1056.4|1056|1056.8|1056.2|1056.4|1056|734
1632388120000|2021-09-23 09:08:40|1056.6|1056.4|1058.4|1057.6|1059.6|1059.4|1056.6|1056.4|69687
1632388130000|2021-09-23 09:08:50|1058.2|1057.4|1061.2|1060.8|1061.4|1060.8|1057.6|1057.2|98816
1632388140000|2021-09-23 09:09:00|1061|1060.6|1063|1062.6|1063.4|1063|1060.8|1060.4|19742
1632388150000|2021-09-23 09:09:10|1062.8|1062.4|1061.4|1061|1063|1062.6|1061.4|1061|3313
1632388160000|2021-09-23 09:09:20|1061.2|1060.8|1061.8|1061.4|1062.2|1061.6|1061|1060.2|6860
1632388170000|2021-09-23 09:09:30|1062|1061.6|1063|1062.4|1063|1062.6|1061.8|1061.6|5936
1632388180000|2021-09-23 09:09:40|1062.8|1062.2|1062.8|1062.2|1063.2|1062.6|1061.8|1061.2|8790
1632388190000|2021-09-23 09:09:50|1063|1062.4|1063.4|1062.6|1063.6|1063.2|1063|1062.4|2500
1632388200000|2021-09-23 09:10:00|1063.2|1062.4|1064|1063.6|1064.2|1063.8|1062.6|1062.2|14594
1632388210000|2021-09-23 09:10:10|1064.2|1063.8|1064.4|1063.8|1064.6|1064|1064|1063.6|2959
1632388220000|2021-09-23 09:10:20|1064.2|1063.6|1064|1063.6|1064.4|1064|1063.6|1063.4|12295
1632388230000|2021-09-23 09:10:30|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.4|1063|2337
1632388240000|2021-09-23 09:10:40|1064.2|1063.8|1063.8|1063.6|1065|1064.2|1063.8|1063.6|8374
1632388250000|2021-09-23 09:10:50|1063.6|1063.4|1063.6|1063|1063.6|1063.4|1063.6|1063|85
1632388260000|2021-09-23 09:11:00|1063.4|1062.6|1064|1063.4|1064|1063.6|1063.2|1062.4|11050
1632388270000|2021-09-23 09:11:10|1064.2|1063.6|1064|1063.6|1064.4|1063.8|1063.6|1063.2|6000
1632388280000|2021-09-23 09:11:20|1063.8|1063.4|1064|1063.4|1064.2|1064|1063.6|1063.4|6230
1632388290000|2021-09-23 09:11:30|1064.2|1063.6|1064.4|1064|1064.8|1064.4|1064.2|1063.6|11396
1632388300000|2021-09-23 09:11:40|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.4|1030
1632388310000|2021-09-23 09:11:50|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1063.8|1063.4|3222
1632388320000|2021-09-23 09:12:00|1064.2|1064|1064|1063.4|1064.4|1064|1063.6|1063.4|5281
1632388330000|2021-09-23 09:12:10||1063.6||1063.6||1063.6||1063.6|0
1632388340000|2021-09-23 09:12:20|1063.8|1063.4|1064.8|1064|1064.8|1064.4|1063.6|1063.2|35457
1632388350000|2021-09-23 09:12:30|1064.6|1063.8|1064.4|1063.8|1064.6|1063.8|1064.4|1063.8|0
1632388360000|2021-09-23 09:12:40|1064.2|1063.6|1063.6|1063|1064.2|1063.6|1063.6|1063|1349
1632388370000|2021-09-23 09:12:50||1063.2||1063||1063.2||1063|0
1632388390000|2021-09-23 09:13:10|1063.4|1062.8|1063.2|1062.6|1063.4|1062.8|1063.2|1062.6|974
1632388400000|2021-09-23 09:13:20||1062.4||1062.4||1062.6||1062.4|0
1632388410000|2021-09-23 09:13:30|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.4|1062|3389
1632388420000|2021-09-23 09:13:40|1062.4|1062|1062.6|1062.2|1062.6|1062.4|1062.4|1062|500
1632388430000|2021-09-23 09:13:50|1062.8|1062.4|1063.2|1062.8|1063.6|1063|1062.8|1062.4|2629
1632388440000|2021-09-23 09:14:00|1063.4|1063|1064|1063.4|1064|1063.4|1063.2|1063|500
1632388460000|2021-09-23 09:14:20|1064.2|1063.6|1064|1063.4|1064.2|1063.8|1064|1063.4|205
1632388470000|2021-09-23 09:14:30||1063.6||1063.4||1063.6||1063.4|0
1632388480000|2021-09-23 09:14:40|1063.8|1063.2|1063.6|1063|1063.8|1063.2|1063.6|1062.8|205
1632388490000|2021-09-23 09:14:50|1063.4|1062.8|1063.6|1063|1063.6|1063.2|1063.2|1062.8|0
1632388500000|2021-09-23 09:15:00|1063.4|1062.8|1063.2|1062.6|1063.4|1062.8|1062.6|1062.2|6010
1632388510000|2021-09-23 09:15:10|1063|1062.8|1063.2|1062.4|1063.2|1062.8|1063|1062.4|480
1632388520000|2021-09-23 09:15:20|1063|1062.2|1063.2|1062.6|1063.2|1062.8|1062.8|1062.2|0
1632388530000|2021-09-23 09:15:30|1063.4|1062.8|1063.4|1062.8|1063.4|1063|1063.2|1062.8|0
1632388540000|2021-09-23 09:15:40|1063.6|1063|1063.6|1063|1064|1063.4|1063.4|1062.8|2602
1632388550000|2021-09-23 09:15:50|1063.8|1063.2|1063.8|1063.4|1063.8|1063.4|1063.8|1063|0
1632388560000|2021-09-23 09:16:00|1064|1063.6|1064|1063.4|1064.2|1063.6|1063.8|1063.2|848
1632388570000|2021-09-23 09:16:10|1063.8|1063.2|1063.6|1063|1063.8|1063.2|1063.4|1063|363
1632388580000|2021-09-23 09:16:20|1063.4|1062.8|1063.2|1062.8|1063.4|1062.8|1063.2|1062.8|0
1632388590000|2021-09-23 09:16:30|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1063|1062.4|344
1632388600000|2021-09-23 09:16:40|1063|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.4|0
1632388610000|2021-09-23 09:16:50|1062.8|1062.2|1062.8|1062.2|1062.8|1062.4|1062.4|1062|1035
1632388620000|2021-09-23 09:17:00|1062.6|1062.4|1063.2|1062.8|1063.2|1062.8|1062.2|1061.8|4843
1632388630000|2021-09-23 09:17:10|1063.4|1062.6|1063.2|1062.8|1063.6|1063.2|1062.8|1062.6|9072
1632388640000|2021-09-23 09:17:20|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1632388650000|2021-09-23 09:17:30|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063.2|1062.6|500
1632388660000|2021-09-23 09:17:40|1063.4|1063|1063.6|1063|1063.6|1063|1063.4|1063|0
1632388670000|2021-09-23 09:17:50|1063.4|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1632388680000|2021-09-23 09:18:00|1063.6|1063.2|1063|1062.6|1063.6|1063.2|1062.8|1062.4|888
1632388690000|2021-09-23 09:18:10|1063.2|1062.8|1063.2|1062.6|1063.4|1063|1062.8|1062.6|2076
1632388700000|2021-09-23 09:18:20|1063|1062.4|1062.8|1062.2|1063|1062.4|1062.8|1062.2|7
1632388710000|2021-09-23 09:18:30|1062.6|1062|1062.4|1061.8|1062.8|1062.2|1062.4|1061.8|0
1632388720000|2021-09-23 09:18:40|1062.2|1061.6|1062.4|1062|1062.4|1062.2|1062|1061.6|1030
1632388730000|2021-09-23 09:18:50||1062.2||1062.2||1062.2||1062.2|0
1632388740000|2021-09-23 09:19:00|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.2|1396
1632388750000|2021-09-23 09:19:10|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|164
1632388770000|2021-09-23 09:19:30|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1063|1062.6|500
1632388780000|2021-09-23 09:19:40|1063|1062.4|1062.8|1062.4|1063|1062.4|1062.8|1062.4|0
1632388790000|2021-09-23 09:19:50|1062.6|1062.2|1062.4|1062|1062.8|1062.2|1062.2|1062|386
1632388800000|2021-09-23 09:20:00|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|500
1632388810000|2021-09-23 09:20:10||1062.2||1062.2||1062.2||1062.2|0
1632388820000|2021-09-23 09:20:20|1062.6|1062|1062.8|1062.2|1062.8|1062.4|1062.4|1062|10103
1632388830000|2021-09-23 09:20:30||1062.4||1062.4||1062.4||1062.2|25
1632388840000|2021-09-23 09:20:40|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.4|1062|0
1632388850000|2021-09-23 09:20:50|1062.8|1062.4|1063.6|1063|1063.6|1063|1062.8|1062.4|0
1632388860000|2021-09-23 09:21:00|1063.4|1063.2|1063.2|1062.8|1063.4|1063.2|1063.2|1062.8|207
1632388870000|2021-09-23 09:21:10|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1062.8|0
1632388880000|2021-09-23 09:21:20|1063.8|1063.4|1063.6|1063.2|1064|1063.4|1063.6|1063.2|0
1632388890000|2021-09-23 09:21:30|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|886
1632388900000|2021-09-23 09:21:40|1063.4|1063|1063.6|1063|1063.6|1063.2|1063.4|1063|633
1632388910000|2021-09-23 09:21:50|1063.4|1062.8|1063|1062.6|1063.4|1062.8|1063|1062.6|5480
1632388920000|2021-09-23 09:22:00|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|234
1632388930000|2021-09-23 09:22:10||1062.8||1062.8||1062.8||1062.8|0
1632388940000|2021-09-23 09:22:20||1062.6||1062.6||1062.8||1062.6|0
1632388950000|2021-09-23 09:22:30|1062.8|1062.8|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|142
1632388960000|2021-09-23 09:22:40||1062.6||1062.8||1062.8||1062.6|0
1632388970000|2021-09-23 09:22:50|1063.4|1063|1063.6|1063.2|1063.8|1063.4|1063.2|1063|1300
1632388980000|2021-09-23 09:23:00|1063.8|1063.4|1063.6|1063.2|1064|1063.6|1063.6|1063.2|1669
1632388990000|2021-09-23 09:23:10|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|693
1632389000000|2021-09-23 09:23:20|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1632389010000|2021-09-23 09:23:30|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1063|1358
1632389020000|2021-09-23 09:23:40|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1063|1050
1632389030000|2021-09-23 09:23:50|1063.4|1063|1063.6|1063|1063.6|1063|1063.4|1063|483
1632389040000|2021-09-23 09:24:00|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|0
1632389050000|2021-09-23 09:24:10|1063.6|1063.2|1063.8|1063.4|1064|1063.6|1063.6|1063|297
1632389060000|2021-09-23 09:24:20|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1063|480
1632389070000|2021-09-23 09:24:30|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|776
1632389080000|2021-09-23 09:24:40|1063.4||1063.4||1063.4||1063.4||0
1632389090000|2021-09-23 09:24:50|1063.6|1063|1063.6|1063|1063.6|1063.2|1063.6|1063|0
1632389100000|2021-09-23 09:25:00|1063.4||1063.4||1063.4||1063.4||0
1632389110000|2021-09-23 09:25:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1632389120000|2021-09-23 09:25:20|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|402
1632389130000|2021-09-23 09:25:30|1063.2|1062.8|1063.4|1062.8|1063.4|1063|1063|1062.6|1100
1632389140000|2021-09-23 09:25:40|1063.2|1063|1063.8|1063.2|1063.8|1063.4|1063.2|1063|1250
1632389150000|2021-09-23 09:25:50|1063.6||1063.6||1063.8||1063.6||0
1632389160000|2021-09-23 09:26:00|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|400
1632389170000|2021-09-23 09:26:10|1063.6|1063.6|1063.8|1063.4|1063.8|1063.6|1063.6|1063.2|901
1632389190000|2021-09-23 09:26:30|1063.6|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063|0
1632389200000|2021-09-23 09:26:40||1063||1063||1063.2||1063|0
1632389220000|2021-09-23 09:27:00||1063.2||1063.2||1063.4||1063|0
1632389230000|2021-09-23 09:27:10|1063.4|1063|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1632389240000|2021-09-23 09:27:20|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1632389250000|2021-09-23 09:27:30|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|0
1632389260000|2021-09-23 09:27:40|1063|1062.6|1063.4|1062.8|1063.4|1063|1063|1062.6|722
1632389270000|2021-09-23 09:27:50|1063.2|1063|1062.4|1061.8|1063.2|1063|1062.4|1061.8|3169
1632389280000|2021-09-23 09:28:00|1062.6|1062|1062.4|1062|1062.6|1062.2|1062.4|1061.8|0
1632389290000|2021-09-23 09:28:10|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1632389300000|2021-09-23 09:28:20|1062.4|1062|1062|1061.8|1062.4|1062|1062|1061.8|975
1632389330000|2021-09-23 09:28:50|1062.2|1062|1062.4|1061.8|1062.6|1062.2|1062.2|1061.8|1103
1632389340000|2021-09-23 09:29:00||1062||1061.8||1062||1061.8|0
1632389350000|2021-09-23 09:29:10|1062.2|1061.6|1062|1061.6|1062.2|1061.6|1062|1061.6|0
1632389390000|2021-09-23 09:29:50|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1632389400000|2021-09-23 09:30:00|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|1550
1632389430000|2021-09-23 09:30:30|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1632389440000|2021-09-23 09:30:40|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.2|1061.8|3336
1632389450000|2021-09-23 09:30:50|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|0
1632389460000|2021-09-23 09:31:00||1061.8||1062||1062||1061.8|0
1632389470000|2021-09-23 09:31:10|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.6|0
1632389480000|2021-09-23 09:31:20|1062.2|1061.8|1062.8|1062.4|1063|1062.6|1062.2|1061.8|1100
1632389490000|2021-09-23 09:31:30|1063|1062.2|1062.8|1062.2|1063|1062.2|1062.6|1062.2|0
1632389530000|2021-09-23 09:32:10|1062.6|1062|1062.4|1062|1062.6|1062|1062.4|1061.8|0
1632389550000|2021-09-23 09:32:30|1062.6|1062.2|1062.8|1062.2|1062.8|1062.4|1062.4|1062|0
1632389580000|2021-09-23 09:33:00|1062.6||1062.6||1062.6||1062.6||0
1632389590000|2021-09-23 09:33:10|1062.4||1062.6||1062.6||1062.4||250
1632389610000|2021-09-23 09:33:30|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|138
1632389620000|2021-09-23 09:33:40||1062||1062||1062||1062|0
1632389630000|2021-09-23 09:33:50|1062.4||1062.4||1062.4||1062.4||0
1632389640000|2021-09-23 09:34:00|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.6|381
1632389660000|2021-09-23 09:34:20|1062.2|1061.8|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|2373
1632389670000|2021-09-23 09:34:30|1062.8|1062.4|1062.8|1062.2|1062.8|1062.4|1062.8|1062.2|0
1632389680000|2021-09-23 09:34:40||1062.4||1062.4||1062.4||1062.2|0
1632389700000|2021-09-23 09:35:00|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|246
1632389710000|2021-09-23 09:35:10|1063||1062.8||1063||1062.8||0
1632389720000|2021-09-23 09:35:20|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1632389730000|2021-09-23 09:35:30|1062.6|1062.6|1062.6|1062.2|1062.8|1062.6|1062.6|1062.2|585
1632389740000|2021-09-23 09:35:40|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|500
1632389750000|2021-09-23 09:35:50|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1632389760000|2021-09-23 09:36:00|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|956
1632389770000|2021-09-23 09:36:10|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|1100
1632389780000|2021-09-23 09:36:20|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1632389790000|2021-09-23 09:36:30|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.6|0
1632389800000|2021-09-23 09:36:40|1062.8|1062.4|1063|1062.4|1063|1062.6|1062.8|1062.4|0
1632389810000|2021-09-23 09:36:50|1062.8||1062.8||1062.8||1062.8||0
1632389840000|2021-09-23 09:37:20|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1632389850000|2021-09-23 09:37:30|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.4|2000
1632389860000|2021-09-23 09:37:40||1062.8||1062.4||1062.8||1062.4|0
1632389870000|2021-09-23 09:37:50|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|250
1632389880000|2021-09-23 09:38:00|1063.2|1062.8|1063|1062.6|1063.4|1063.2|1063|1062.6|445
1632389890000|2021-09-23 09:38:10|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1632389900000|2021-09-23 09:38:20||1062.4||1062.4||1062.6||1062.4|0
1632389910000|2021-09-23 09:38:30|1063.2|1062.6|1063.2|1062.8|1063.2|1063|1063.2|1062.6|0
1632389920000|2021-09-23 09:38:40|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1632389930000|2021-09-23 09:38:50|1063.6|1063.2|1063.8|1063.2|1063.8|1063.4|1063.2|1062.8|0
1632389940000|2021-09-23 09:39:00|1063.6|1063.4|1063.8|1063.2|1063.8|1063.4|1063.4|1063.2|1103
1632389950000|2021-09-23 09:39:10|1063.6|1063|1063.4|1063|1063.6|1063|1063.4|1062.8|0
1632389960000|2021-09-23 09:39:20|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1632389970000|2021-09-23 09:39:30|1063.6|1062.8|1063.4|1063|1063.6|1063|1063.4|1062.8|0
1632389990000|2021-09-23 09:39:50|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1632390000000|2021-09-23 09:40:00|1063.8|1063.4|1063.6|1063|1063.8|1063.4|1063.4|1063|329
1632390010000|2021-09-23 09:40:10||1063.2||1063||1063.2||1063|0
1632390020000|2021-09-23 09:40:20||1063.2||1063||1063.2||1063|0
1632390040000|2021-09-23 09:40:40||1063.2||1063||1063.2||1063|0
1632390050000|2021-09-23 09:40:50|1063.4|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1632390060000|2021-09-23 09:41:00|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1632390070000|2021-09-23 09:41:10|1063.2|1062.8|1063.8|1063.4|1063.8|1063.4|1063.2|1062.8|0
1632390080000|2021-09-23 09:41:20|1063.6|1063.2|1063.4|1062.8|1063.8|1063.2|1063.4|1062.8|1200
1632390090000|2021-09-23 09:41:30|1063.2|1063|1063|1062.6|1063.4|1063|1063|1062.6|0
1632390100000|2021-09-23 09:41:40||1062.4||1062.4||1062.4||1062.4|0
1632390110000|2021-09-23 09:41:50||1062.6||1062.6||1062.6||1062.6|0
1632390120000|2021-09-23 09:42:00|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1062.8|1062.4|0
1632390130000|2021-09-23 09:42:10||1062.4||1062.4||1062.4||1062.4|0
1632390140000|2021-09-23 09:42:20|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|1562
1632390150000|2021-09-23 09:42:30|1062.6||1062.6||1062.8||1062.6||250
1632390160000|2021-09-23 09:42:40|1062.4|1062.2|1062.6|1062.2|1062.8|1062.4|1062.4|1062|200
1632390170000|2021-09-23 09:42:50|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1632390180000|2021-09-23 09:43:00|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|500
1632390190000|2021-09-23 09:43:10|1062.2|1061.8|1062.6|1062|1062.6|1062|1062.2|1061.8|0
1632390200000|2021-09-23 09:43:20|1062.4|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1632390230000|2021-09-23 09:43:50|1062.2|1061.8|1062.6|1062|1062.6|1062|1062.2|1061.8|0
1632390240000|2021-09-23 09:44:00|1062.4|1061.8|1062.2|1061.8|1062.4|1061.8|1062.2|1061.6|500
1632390250000|2021-09-23 09:44:10|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1632390260000|2021-09-23 09:44:20|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1632390280000|2021-09-23 09:44:40|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1632390290000|2021-09-23 09:44:50||1062||1062||1062||1062|0
1632390300000|2021-09-23 09:45:00|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062|9
1632390310000|2021-09-23 09:45:10|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1632390320000|2021-09-23 09:45:20|1062.8|1062.4|1063.2|1062.8|1063.4|1063|1062.8|1062.4|0
1632390330000|2021-09-23 09:45:30|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1632390340000|2021-09-23 09:45:40|1063.2|1062.8|1063|1062.6|1063.4|1063|1062.8|1062.6|6275
1632390350000|2021-09-23 09:45:50|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1632390360000|2021-09-23 09:46:00|1062.8|1062.4|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|730
1632390370000|2021-09-23 09:46:10|1062.6|1062|1062.8|1062.6|1063|1062.6|1062.4|1062|1111
1632390380000|2021-09-23 09:46:20|1063|1062.8|1062.8|1062.4|1063.4|1063|1062.8|1062.4|4400
1632390390000|2021-09-23 09:46:30||1062.2||1062.4||1062.4||1062.2|0
1632390400000|2021-09-23 09:46:40|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1632390410000|2021-09-23 09:46:50|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1632390440000|2021-09-23 09:47:20|1062.4|1062.4|1062.6|1062.2|1062.6|1062.4|1062.4|1062.2|0
1632390450000|2021-09-23 09:47:30|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1632390460000|2021-09-23 09:47:40|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|0
1632390470000|2021-09-23 09:47:50|1062.2|1061.8|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1632390480000|2021-09-23 09:48:00||1062||1062||1062||1062|0
1632390500000|2021-09-23 09:48:20|1062.4||1062.4||1062.4||1062.4||0
1632390510000|2021-09-23 09:48:30|1062.6|1062.2|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|0
1632390520000|2021-09-23 09:48:40|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1632390530000|2021-09-23 09:48:50|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1632390540000|2021-09-23 09:49:00|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|155
1632390550000|2021-09-23 09:49:10|1063.2|1062.8|1063.4|1062.8|1063.4|1063|1063.2|1062.8|0
1632390560000|2021-09-23 09:49:20||1063||1062.8||1063||1062.8|0
1632390570000|2021-09-23 09:49:30|1063.2|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|0
1632390580000|2021-09-23 09:49:40|1063.2|1062.6|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1632390590000|2021-09-23 09:49:50|1063.2|1062.8|1063.2|1062.6|1063.4|1062.8|1063|1062.6|0
1632390600000|2021-09-23 09:50:00|1063|1062.8|1063.2|1062.6|1063.2|1062.8|1063|1062.6|0
1632390610000|2021-09-23 09:50:10|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1632390620000|2021-09-23 09:50:20|1063|1063|1063.4|1063|1063.4|1063|1063|1062.8|750
1632390630000|2021-09-23 09:50:30|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1632390640000|2021-09-23 09:50:40|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|2200
1632390650000|2021-09-23 09:50:50|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.2|1063|789
1632390660000|2021-09-23 09:51:00||1062.8||1062.8||1062.8||1062.8|0
1632390690000|2021-09-23 09:51:30|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.6|0
1632390700000|2021-09-23 09:51:40|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1632390710000|2021-09-23 09:51:50|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|2124
1632390720000|2021-09-23 09:52:00|1063.6|1063.4|1063.2|1062.8|1063.8|1063.6|1063.2|1062.8|10737
1632390730000|2021-09-23 09:52:10|1063.4|1063|1063.4|1063.2|1063.4|1063.2|1063.4|1063|695
1632390740000|2021-09-23 09:52:20|1063.6||1063.6||1063.6||1063.4||35
1632390760000|2021-09-23 09:52:40|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1632390780000|2021-09-23 09:53:00|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|3444
1632390790000|2021-09-23 09:53:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1632390800000|2021-09-23 09:53:20|1063.6|1063.2|1063.2|1062.8|1063.6|1063.4|1063.2|1062.8|313
1632390830000|2021-09-23 09:53:50|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1632390860000|2021-09-23 09:54:20|1063|1062.6|1062.8|1062.6|1063|1062.6|1062.8|1062.4|0
1632390870000|2021-09-23 09:54:30|1063|1062.4|1063.2|1062.8|1063.4|1063|1063|1062.4|47
1632390880000|2021-09-23 09:54:40|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.4|480
1632390900000|2021-09-23 09:55:00|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.6|1062.2|3212
1632390920000|2021-09-23 09:55:20|1063|1062.6|1062.8|1062.6|1063|1062.6|1062.8|1062.6|0
1632390930000|2021-09-23 09:55:30|1063|1062.8|1062.8|1062.6|1063|1062.8|1062.8|1062.6|199
1632390940000|2021-09-23 09:55:40|1063||1063||1063||1063||0
1632390950000|2021-09-23 09:55:50|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|500
1632390960000|2021-09-23 09:56:00|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1632390980000|2021-09-23 09:56:20|1063.8|1063.4|1063.8|1063.2|1063.8|1063.4|1063.6|1063.2|1112
1632390990000|2021-09-23 09:56:30|1063.6|1063.4|1064|1063.8|1064.2|1063.8|1063.6|1063.4|847
1632391000000|2021-09-23 09:56:40|1064.2|1064|1064|1063.8|1064.2|1064|1064|1063.8|500
1632391020000|2021-09-23 09:57:00|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|783
1632391030000|2021-09-23 09:57:10||1063.2||1063.4||1063.4||1063.2|0
1632391040000|2021-09-23 09:57:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1632391050000|2021-09-23 09:57:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1632391060000|2021-09-23 09:57:40|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1632391070000|2021-09-23 09:57:50|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1632391080000|2021-09-23 09:58:00|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.4|1063.2|150
1632391090000|2021-09-23 09:58:10|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1063|0
1632391100000|2021-09-23 09:58:20|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1632391110000|2021-09-23 09:58:30|1063.6|1063.2|1063.6|1063|1063.6|1063.2|1063.4|1063|0
1632391120000|2021-09-23 09:58:40|1063.4||1063.6||1063.6||1063.2||0
1632391130000|2021-09-23 09:58:50||1063.2||1063.2||1063.2||1063.2|0
1632391140000|2021-09-23 09:59:00|1063.8|1063.4|1064|1063.6|1064|1063.8|1063.6|1063.2|713
1632391150000|2021-09-23 09:59:10||1063.8||1063.6||1063.8||1063.6|611
1632391160000|2021-09-23 09:59:20||1063.8||1063.6||1063.8||1063.6|0
1632391170000|2021-09-23 09:59:30|1064.2|1063.8|1064|1063.6|1064.4|1064.2|1064|1063.6|16335
1632391180000|2021-09-23 09:59:40|1064.2|1063.8|1064.4|1064.2|1064.8|1064.4|1064.2|1063.8|8648
1632391190000|2021-09-23 09:59:50|1064.2|1064|1064.2|1063.8|1064.2|1064|1064.2|1063.8|1133
1632391200000|2021-09-23 10:00:00|1064|1063.6|1064.6|1064.4|1064.6|1064.4|1063.8|1063.4|15229
1632391210000|2021-09-23 10:00:10|1064.8|1064.2|1064.4|1064.2|1064.8|1064.2|1064.4|1064|1262
1632391220000|2021-09-23 10:00:20|1064.6|1064.4|1064.8|1064.4|1065|1064.6|1064.4|1064.4|12603
1632391230000|2021-09-23 10:00:30|1064.6|1064.2|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|2958
1632391240000|2021-09-23 10:00:40|1064.6||1064.8||1064.8||1064.6||1000
1632391260000|2021-09-23 10:01:00|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|1159
1632391280000|2021-09-23 10:01:20|1064.6||1064.8||1064.8||1064.6||0
1632391290000|2021-09-23 10:01:30|1065|1064.6|1064.6|1064.4|1065|1064.6|1064.2|1064|6270
1632391300000|2021-09-23 10:01:40|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1632391310000|2021-09-23 10:01:50|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1632391330000|2021-09-23 10:02:10|1064.4|1064.4|1064.6|1064.4|1064.6|1064.4|1064.4|1064.2|589
1632391350000|2021-09-23 10:02:30|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|1352
1632391360000|2021-09-23 10:02:40|1064.8|1064.4|1064.8|1064.6|1065|1064.6|1064.8|1064.4|4000
1632391370000|2021-09-23 10:02:50|1064.6|1064.4|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|1285
1632391380000|2021-09-23 10:03:00|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|259
1632391400000|2021-09-23 10:03:20|1065|1064.6|1065|1064.8|1065|1064.8|1065|1064.6|480
1632391410000|2021-09-23 10:03:30|1065.2|1065|1065.6|1065.4|1065.8|1065.4|1065.2|1065|14900
1632391420000|2021-09-23 10:03:40|1065.8|1065.6|1065.6|1065.4|1066|1065.6|1065.6|1065.2|2596
1632391430000|2021-09-23 10:03:50|1065.8||1065.8||1065.8||1065.8||204
1632391440000|2021-09-23 10:04:00|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|0
1632391450000|2021-09-23 10:04:10|1066.4|1066|1066|1065.6|1066.6|1066.2|1065.8|1065.4|10947
1632391470000|2021-09-23 10:04:30|1065.8|1065.4|1066.8|1066.4|1066.8|1066.6|1065.6|1065.4|18620
1632391480000|2021-09-23 10:04:40|1066.6|1066.2|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|495
1632391490000|2021-09-23 10:04:50|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1632391500000|2021-09-23 10:05:00|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.4|1066.2|122
1632391510000|2021-09-23 10:05:10|1066.4|1066|1066.8|1066.4|1066.8|1066.4|1066.2|1065.8|6655
1632391530000|2021-09-23 10:05:30|1067|1066.6|1067.4|1067|1067.4|1067|1067|1066.6|500
1632391540000|2021-09-23 10:05:40|1067.6|1067.2|1067.8|1067.4|1068|1067.6|1067.6|1067.2|3708
1632391550000|2021-09-23 10:05:50|1068|1067.6|1068.2|1067.6|1068.4|1068|1067.6|1067.4|14000
1632391560000|2021-09-23 10:06:00|1068|1067.4|1067.8|1067.4|1068|1067.4|1067.8|1067.2|0
1632391570000|2021-09-23 10:06:10|1067.6|1067.2|1067.8|1067.2|1067.8|1067.4|1067.6|1067.2|0
1632391580000|2021-09-23 10:06:20|1068|1067.4|1068.4|1068|1068.6|1068|1068|1067.4|6037
1632391590000|2021-09-23 10:06:30|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.2|1068|845
1632391600000|2021-09-23 10:06:40|1068.2|1068.2|1068.6|1068.4|1068.6|1068.4|1068.2|1068|10822
1632391610000|2021-09-23 10:06:50|1068.4|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|951
1632391620000|2021-09-23 10:07:00|1068.4|1068.4|1068.4|1068.2|1068.4|1068.4|1068.4|1068|251
1632391630000|2021-09-23 10:07:10|1068.6|1068.4|1068.8|1068.2|1069|1068.6|1068.6|1068.2|830
1632391650000|2021-09-23 10:07:30|1069|1068.4|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1632391660000|2021-09-23 10:07:40|1068.6||1068.6||1068.6||1068.6||0
1632391670000|2021-09-23 10:07:50|1068.8||1068.8||1068.8||1068.8||0
1632391680000|2021-09-23 10:08:00|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068|759
1632391690000|2021-09-23 10:08:10||1068.4||1068.2||1068.4||1068.2|145
1632391710000|2021-09-23 10:08:30|1068.8|1068|1068.8|1068.2|1068.8|1068.2|1068.8|1068|0
1632391720000|2021-09-23 10:08:40|1068.6|1068|1068.8|1068.2|1068.8|1068.4|1068.4|1067.8|1000
1632391730000|2021-09-23 10:08:50|1068.6|1068.4|1068.8|1068|1068.8|1068.4|1068.6|1068|0
1632391740000|2021-09-23 10:09:00|1068.6||1068.4||1068.6||1068.2||36
1632391750000|2021-09-23 10:09:10|1068.6|1068.2|1068.8|1068.2|1068.8|1068.2|1068.4|1068|0
1632391760000|2021-09-23 10:09:20|1068.6|1068.4|1068.8|1068.2|1068.8|1068.4|1068.6|1068.2|0
1632391770000|2021-09-23 10:09:30||1068.4||1068.2||1068.4||1068.2|0
1632391780000|2021-09-23 10:09:40|1068.6||1068.8||1068.8||1068.6||0
1632391800000|2021-09-23 10:10:00|1069|1068.4|1068.6|1068.2|1069.2|1068.8|1068.6|1068.2|11451
1632391810000|2021-09-23 10:10:10|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.4|1068.2|0
1632391820000|2021-09-23 10:10:20|1068.4|1068.4|1068.6|1068.4|1068.6|1068.4|1068.4|1068.2|0
1632391830000|2021-09-23 10:10:30||1068.2||1068.2||1068.4||1068.2|0
1632391850000|2021-09-23 10:10:50|1068.4|1068|1066.8|1066.4|1068.6|1068.2|1066.8|1066.4|32136
1632391860000|2021-09-23 10:11:00|1066.6|1066.2|1068.2|1067.6|1068.2|1067.6|1066.2|1065.8|37731
1632391870000|2021-09-23 10:11:10|1068|1067.8|1067.2|1066.8|1068.8|1068.4|1066.8|1066.4|16252
1632391880000|2021-09-23 10:11:20|1067|1066.6|1067.6|1067|1067.6|1067.2|1066.8|1066.6|5081
1632391890000|2021-09-23 10:11:30|1067.4|1067.2|1066.4|1066|1067.4|1067.4|1066.2|1066|4596
1632391900000|2021-09-23 10:11:40|1066.6|1066.2|1064.4|1064|1066.8|1066.4|1064.4|1063.8|5383
1632391910000|2021-09-23 10:11:50|1064.6|1064.2|1063.6|1063.2|1064.8|1064.2|1063.6|1063.2|8213
1632391920000|2021-09-23 10:12:00|1063.4|1063|1063.2|1063|1063.8|1063.4|1062.6|1062.4|11769
1632391930000|2021-09-23 10:12:10|1063.4|1063.2|1062.6|1062.2|1063.6|1063.2|1062.4|1062.2|8996
1632391940000|2021-09-23 10:12:20|1062.4|1062.4|1062.8|1062.4|1063|1062.6|1062.2|1061.8|6019
1632391950000|2021-09-23 10:12:30|1063|1062.6|1062.2|1061.8|1063.6|1063.2|1062.2|1061.8|1098
1632391960000|2021-09-23 10:12:40|1062|1061.6|1061.4|1060.8|1062|1061.6|1061.2|1060.8|14991
1632391970000|2021-09-23 10:12:50|1061.2|1060.6|1059.8|1059.2|1061.2|1060.8|1059.4|1059|11864
1632391980000|2021-09-23 10:13:00|1059.6|1059|1061|1060.6|1061|1060.6|1059.2|1058.8|18000
1632391990000|2021-09-23 10:13:10|1060.8|1060.4|1060.6|1060.2|1061.2|1060.8|1060.2|1059.6|2680
1632392000000|2021-09-23 10:13:20|1060.8|1060.4|1060|1059.6|1061.4|1061|1059.6|1059.4|35524
1632392010000|2021-09-23 10:13:30|1060.2|1059.8|1060.8|1060.4|1060.8|1060.4|1060.2|1059.8|596
1632392020000|2021-09-23 10:13:40|1061|1060.6|1060.8|1060.4|1061.2|1060.8|1060.8|1060.4|1050
1632392030000|2021-09-23 10:13:50|1060.6|1060.2|1060.6|1059.8|1061.2|1060.8|1060.2|1059.8|3544
1632392040000|2021-09-23 10:14:00|1060.4|1060|1060.2|1059.6|1060.8|1060.4|1060|1059.6|4011
1632392050000|2021-09-23 10:14:10|1060|1059.4|1059.2|1058.6|1060|1059.4|1058.8|1058.4|5986
1632392060000|2021-09-23 10:14:20|1059|1058.8|1059.4|1058.8|1059.8|1059.4|1059|1058.6|3564
1632392070000|2021-09-23 10:14:30|1059.6|1059|1059.8|1059.4|1059.8|1059.4|1059.2|1058.6|2847
1632392080000|2021-09-23 10:14:40|1059.4|1059.2|1059|1058.6|1059.6|1059.2|1058.6|1058.4|10644
1632392090000|2021-09-23 10:14:50|1059.2|1058.8|1059|1058.6|1059.8|1059.2|1058.6|1058.4|8481
1632392100000|2021-09-23 10:15:00|1059.2|1058.4|1058.8|1058.4|1059.6|1059|1058.8|1058.4|3152
1632392110000|2021-09-23 10:15:10|1059|1058.6|1058.6|1058.2|1059.2|1058.8|1058.4|1058|34309
1632392120000|2021-09-23 10:15:20|1058.4|1058|1057.4|1057|1058.4|1058|1057|1056.6|3143
1632392130000|2021-09-23 10:15:30|1057.6|1057.2|1057|1056.6|1057.6|1057.4|1057|1056.6|1981
1632392140000|2021-09-23 10:15:40|1056.8|1056.2|1057.6|1057|1057.6|1057|1056.2|1055.8|3712
1632392150000|2021-09-23 10:15:50|1057.8|1057.2|1057.6|1057.2|1057.8|1057.4|1057.2|1056.6|304
1632392160000|2021-09-23 10:16:00|1057.4|1057|1056.8|1056.4|1057.4|1057|1056.6|1056.2|2235
1632392170000|2021-09-23 10:16:10|1056.6|1056.2|1057.4|1056.6|1057.4|1057.2|1056.6|1056.2|2679
1632392180000|2021-09-23 10:16:20|1057.2|1056.8|1057.4|1057|1057.6|1057|1056.8|1056.4|0
1632392190000|2021-09-23 10:16:30|1057.6|1057.2|1058.6|1058.2|1059|1058.4|1057.4|1057|14633
1632392200000|2021-09-23 10:16:40|1058.8|1058.4|1058.2|1057.8|1058.8|1058.4|1058|1057.4|1204
1632392210000|2021-09-23 10:16:50|1058.4|1058|1058.2|1057.8|1058.8|1058.2|1058|1057.6|9142
1632392220000|2021-09-23 10:17:00|1058|1057.6|1058|1057.4|1058.2|1057.8|1057.8|1057.2|6800
1632392230000|2021-09-23 10:17:10|1058.2|1057.6|1058.2|1057.8|1058.2|1058|1058|1057.6|0
1632392240000|2021-09-23 10:17:20|1058|1057.6|1058.2|1057.8|1058.8|1058.4|1058|1057.6|788
1632392250000|2021-09-23 10:17:30|1058|1057.6|1058.2|1057.6|1058.2|1057.6|1057.8|1057.4|0
1632392260000|2021-09-23 10:17:40|1058.4|1057.8|1058.8|1058.2|1058.8|1058.4|1058.4|1057.8|0
1632392270000|2021-09-23 10:17:50|1058.6|1058|1058.8|1058.2|1058.8|1058.4|1058.6|1058|0
1632392280000|2021-09-23 10:18:00|1059|1058.4|1059.8|1059.2|1060|1059.4|1059|1058.4|500
1632392290000|2021-09-23 10:18:10|1059.6|1059.4|1059.8|1059.2|1059.8|1059.4|1059.4|1059.2|0
1632392300000|2021-09-23 10:18:20|1059.6|1059.4|1060|1059.6|1060.2|1059.6|1059.6|1059.4|0
1632392310000|2021-09-23 10:18:30|1060.2|1059.4|1060.2|1059.8|1060.6|1060|1060.2|1059.4|0
1632392320000|2021-09-23 10:18:40|1060.4|1060|1060|1059.6|1060.4|1060|1060|1059.6|282
1632392330000|2021-09-23 10:18:50|1059.8|1059.4|1060.2|1059.8|1060.4|1059.8|1059.6|1059.2|1000
1632392340000|2021-09-23 10:19:00|1060.4|1060.2|1059.6|1059.2|1060.4|1060.2|1059.6|1059|56
1632392350000|2021-09-23 10:19:10|1059.8|1059.4|1060.4|1059.8|1060.4|1060|1059.8|1059.2|1253
1632392360000|2021-09-23 10:19:20|1060.6|1060|1060.6|1060.2|1061.2|1060.8|1060.4|1060|7582
1632392370000|2021-09-23 10:19:30|1060.4|1060|1061|1060.4|1061|1060.6|1060.4|1060|0
1632392380000|2021-09-23 10:19:40|1061.2|1060.6|1061|1060.4|1061.4|1060.8|1060.4|1060.2|108
1632392390000|2021-09-23 10:19:50|1061.2|1060.2|1060.6|1060.2|1061.2|1060.4|1060.6|1060.2|0
1632392400000|2021-09-23 10:20:00|1060.4|1060|1059.8|1059.4|1060.6|1060.2|1059.8|1059.2|1160
1632392410000|2021-09-23 10:20:10|1059.6|1059.2|1059.6|1059|1059.6|1059.6|1059.6|1059|982
1632392420000|2021-09-23 10:20:20|1059.8|1059.2|1060|1059.4|1060.2|1059.8|1059.8|1059.2|284
1632392430000|2021-09-23 10:20:30||1059.6||1059.4||1059.8||1059.4|0
1632392440000|2021-09-23 10:20:40|1060.2|1059.6|1060.4|1059.8|1060.6|1060|1060.2|1059.6|194
1632392450000|2021-09-23 10:20:50|1060.6|1060|1061|1060.6|1061|1060.6|1060.6|1060|0
1632392460000|2021-09-23 10:21:00|1061.2|1060.8|1060.8|1060.2|1061.4|1060.8|1060.8|1060.2|1480
1632392470000|2021-09-23 10:21:10|1060.6||1060.8||1060.8||1060.6||200
1632392480000|2021-09-23 10:21:20|1060.6|1060|1060.8|1060.2|1060.8|1060.2|1060.4|1060|443
1632392490000|2021-09-23 10:21:30|1060.6||1060.8||1060.8||1060.6||0
1632392500000|2021-09-23 10:21:40|1060.6|1060|1060.2|1060|1060.6|1060|1060.2|1059.8|0
1632392510000|2021-09-23 10:21:50|1060.4|1060.2|1060.8|1060.2|1061|1060.6|1060.4|1060.2|299
1632392520000|2021-09-23 10:22:00|1061|1060.4|1061.2|1060.8|1061.4|1060.8|1061|1060.4|0
1632392530000|2021-09-23 10:22:10|1061.4|1061|1061.6|1061|1061.6|1061|1061.4|1061|0
1632392540000|2021-09-23 10:22:20|1061.8|1061.2|1061.4|1060.8|1062|1061.4|1061|1060.8|2753
1632392550000|2021-09-23 10:22:30|1061.6|1061|1061.6|1061.2|1061.8|1061.2|1061.6|1060.8|0
1632392560000|2021-09-23 10:22:40|1061.4|1061|1062|1061.6|1062.2|1061.6|1061.4|1061|0
1632392570000|2021-09-23 10:22:50|1062.2|1061.8|1062.2|1061.6|1062.2|1062|1062|1061.6|584
1632392580000|2021-09-23 10:23:00|1062|1061.4|1061.8|1061.4|1062.2|1061.6|1061.8|1061.4|132
1632392590000|2021-09-23 10:23:10|1062|1061.2|1062.2|1061.6|1062.2|1061.8|1061.6|1061.2|5434
1632392600000|2021-09-23 10:23:20|1062|1061.4|1062.2|1061.6|1062.2|1061.6|1061.8|1061.2|0
1632392610000|2021-09-23 10:23:30|1062.4|1061.8|1062.2|1061.8|1062.6|1062.2|1062|1061.8|3152
1632392630000|2021-09-23 10:23:50|1062|1061.6|1061.6|1061.2|1062|1061.6|1061.6|1061.2|223
1632392640000|2021-09-23 10:24:00|1061.4|1061.4|1062|1061.4|1062|1061.4|1061.4|1061.4|452
1632392650000|2021-09-23 10:24:10|1062.2|1061.6|1062.2|1062|1062.4|1062|1062|1061.6|0
1632392660000|2021-09-23 10:24:20|1062.4||1062.4||1062.6||1062.4||0
1632392670000|2021-09-23 10:24:30|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.4|1062|1298
1632392680000|2021-09-23 10:24:40|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1632392700000|2021-09-23 10:25:00|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1632392710000|2021-09-23 10:25:10|1062.8|1062.4|1063.2|1062.8|1063.2|1062.8|1062.4|1062.2|6148
1632392720000|2021-09-23 10:25:20|1063.4|1062.6|1063.2|1062.8|1063.4|1063|1063.2|1062.6|0
1632392730000|2021-09-23 10:25:30|1063.4|1062.6|1064|1063.6|1064|1063.8|1063.4|1062.6|2005
1632392740000|2021-09-23 10:25:40|1064.2|1063.8|1064.4|1064|1064.6|1064|1064.2|1063.8|1000
1632392750000|2021-09-23 10:25:50|1064.2|1063.8|1064.6|1064.2|1064.8|1064.4|1064.2|1063.8|2126
1632392760000|2021-09-23 10:26:00|1064.4|1064|1064.2|1063.6|1064.4|1064|1064|1063.6|536
1632392770000|2021-09-23 10:26:10|1064.4|1063.8|1064.6|1064.2|1064.6|1064.2|1064.2|1063.8|0
1632392780000|2021-09-23 10:26:20|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1064|500
1632392790000|2021-09-23 10:26:30|1065||1064.8||1065||1064.8||0
1632392800000|2021-09-23 10:26:40|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1063.8|0
1632392810000|2021-09-23 10:26:50|1064.2|1063.8|1064.4|1064|1064.4|1064.2|1064.2|1063.8|500
1632392820000|2021-09-23 10:27:00|1064.2|1064.2|1064.4|1063.8|1064.4|1064.2|1064|1063.8|533
1632392830000|2021-09-23 10:27:10|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.4|0
1632392840000|2021-09-23 10:27:20|1063.8|1063.4|1064|1063.6|1064|1063.8|1063.8|1063.4|500
1632392850000|2021-09-23 10:27:30||1063.4||1063.6||1063.6||1063.4|0
1632392860000|2021-09-23 10:27:40|1063.8|1063.8|1062.6|1062.2|1063.8|1063.8|1062.6|1062.2|19081
1632392870000|2021-09-23 10:27:50|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062|508
1632392880000|2021-09-23 10:28:00|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1062|989
1632392890000|2021-09-23 10:28:10|1062.4|1062|1062.2|1061.6|1062.6|1062.4|1062|1061.4|6850
1632392900000|2021-09-23 10:28:20|1062|1061.8|1062.4|1062|1062.4|1062|1062|1061.8|1494
1632392920000|2021-09-23 10:28:40|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|727
1632392930000|2021-09-23 10:28:50|1062.6|1062|1062.6|1062.4|1062.6|1062.4|1062.6|1062|4519
1632392950000|2021-09-23 10:29:10|1062.8|1062.6|1063.4|1063|1063.6|1063|1062.8|1062.6|1109
1632392960000|2021-09-23 10:29:20|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1632392970000|2021-09-23 10:29:30|1063.6|1063.2|1063.2|1062.8|1063.6|1063.2|1063.2|1062.8|100
1632392980000|2021-09-23 10:29:40|1063.4|1063|1063|1062.6|1063.6|1063|1063|1062.6|100
1632392990000|2021-09-23 10:29:50|1062.8|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.4|0
1632393000000|2021-09-23 10:30:00|1062.8|1062.2|1062.4|1062|1062.8|1062.2|1062.4|1062|0
1632393010000|2021-09-23 10:30:10|1062.6|1062.2|1063|1062.6|1063.2|1062.8|1062.6|1062.2|199
1632393020000|2021-09-23 10:30:20|1063.2||1063.2||1063.2||1063.2||0
1632393030000|2021-09-23 10:30:30|1063|1062.4|1062.8|1062.4|1063|1062.4|1062.8|1062.4|0
1632393040000|2021-09-23 10:30:40|1063|1062.6|1063|1062.4|1063.2|1062.6|1062.8|1062.4|1250
1632393050000|2021-09-23 10:30:50|1062.8|1062.6|1063.2|1062.6|1063.2|1062.6|1062.8|1062.4|0
1632393060000|2021-09-23 10:31:00|1063||1063||1063.2||1063||0
1632393070000|2021-09-23 10:31:10|||||||||75
1632393080000|2021-09-23 10:31:20|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.6|0
1632393090000|2021-09-23 10:31:30|1063|1062.6|1062.6|1062.4|1063|1062.6|1062.6|1062.4|1250
1632393100000|2021-09-23 10:31:40|1062.4|1062.2|1062.6|1062|1062.6|1062.2|1062.4|1062|5792
1632393110000|2021-09-23 10:31:50|1062.4||1062.6||1062.6||1062.4||0
1632393120000|2021-09-23 10:32:00|1062.4|1061.8|1062.4|1062|1062.4|1062|1062|1061.6|398
1632393130000|2021-09-23 10:32:10|1062.6|1062.2|1062.6|1062|1062.8|1062.4|1062.6|1062|0
1632393140000|2021-09-23 10:32:20|1062.4|1062.2|1062.6|1062|1062.8|1062.4|1062.4|1062|0
1632393150000|2021-09-23 10:32:30|1062.4||1062.4||1062.4||1062.4||0
1632393160000|2021-09-23 10:32:40|1062.6|1061.8|1062|1061.6|1062.6|1062|1062|1061.6|500
1632393170000|2021-09-23 10:32:50|1061.8||1062||1062||1061.8||0
1632393190000|2021-09-23 10:33:10|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.6|1061.2|5000
1632393200000|2021-09-23 10:33:20|1062.2|1061.8|1062|1061.6|1062.2|1062|1061.8|1061.4|814
1632393210000|2021-09-23 10:33:30|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1632393220000|2021-09-23 10:33:40|1062.2|1061.8|1062|1061.6|1062.4|1062|1062|1061.6|246
1632393230000|2021-09-23 10:33:50|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1632393240000|2021-09-23 10:34:00|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|0
1632393250000|2021-09-23 10:34:10|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.2|1061|0
1632393260000|2021-09-23 10:34:20|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061|585
1632393270000|2021-09-23 10:34:30|1061.8|1061.4|1061.4|1061|1061.8|1061.4|1061.4|1061|0
1632393280000|2021-09-23 10:34:40|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.4|1061|1577
1632393290000|2021-09-23 10:34:50|1062|1061.6|1062.8|1062.4|1063.6|1063.2|1062|1061.6|2071
1632393300000|2021-09-23 10:35:00|1062.6|1062.2|1062.6|1062.2|1063|1062.6|1062.4|1062.2|0
1632393310000|2021-09-23 10:35:10|1062.4|1062.4|1062.8|1062.4|1062.8|1062.4|1062.4|1062.2|254
1632393320000|2021-09-23 10:35:20|1063|1062.6|1063|1062.6|1063.2|1062.8|1063|1062.4|284
1632393330000|2021-09-23 10:35:30|1063.2|1062.8|1063.4|1062.8|1063.4|1063|1063.2|1062.8|0
1632393340000|2021-09-23 10:35:40|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1062.8|1062.6|0
1632393350000|2021-09-23 10:35:50|1063.2||1063||1063.2||1063||0
1632393360000|2021-09-23 10:36:00|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1632393370000|2021-09-23 10:36:10|1062.8|1062.8|1063.4|1062.8|1063.4|1063|1062.8|1062.8|20
1632393380000|2021-09-23 10:36:20|1063.2|1062.6|1063|1062.6|1063.4|1062.6|1063|1062.6|0
1632393390000|2021-09-23 10:36:30|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062|2285
1632393400000|2021-09-23 10:36:40|1062.6|1062.2|1062.4|1062|1062.6|1062.4|1062.4|1062|0
1632393410000|2021-09-23 10:36:50|1062.2|1061.8|1062|1061.4|1062.2|1061.8|1062|1061.4|0
1632393420000|2021-09-23 10:37:00|1062.2|1061.6|1062.4|1062|1062.4|1062.2|1062.2|1061.6|0
1632393440000|2021-09-23 10:37:20|1062.6|1062.4|1063|1062.4|1063|1062.6|1062.4|1062.2|1868
1632393450000|2021-09-23 10:37:30|1063.2|1062.6|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1632393460000|2021-09-23 10:37:40|1062.8|1062.4|1062.6|1062|1062.8|1062.4|1062.4|1062|500
1632393470000|2021-09-23 10:37:50|1062.4|1061.8|1062.2|1061.8|1062.4|1061.8|1062|1061.6|0
1632393480000|2021-09-23 10:38:00||1061.6||1061.8||1061.8||1061.6|0
1632393490000|2021-09-23 10:38:10|1062|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.4|0
1632393500000|2021-09-23 10:38:20|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1632393510000|2021-09-23 10:38:30|1062.2|1061.8|1062.6|1062|1062.6|1062.2|1062.2|1061.8|0
1632393520000|2021-09-23 10:38:40|1062.4|1061.8|1062.2|1061.6|1062.4|1061.8|1061.8|1061.4|0
1632393530000|2021-09-23 10:38:50|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.6|3929
1632393540000|2021-09-23 10:39:00|1062.4|1062|1062.2|1062|1062.8|1062.4|1062.2|1062|965
1632393550000|2021-09-23 10:39:10|1062|1061.8|1061.6|1061.4|1062|1061.8|1061.6|1061.4|1535
1632393560000|2021-09-23 10:39:20|1061.8||1061.8||1061.8||1061.8||0
1632393570000|2021-09-23 10:39:30|1061.6||1061.8||1061.8||1061.6||0
1632393580000|2021-09-23 10:39:40|1062|1061.6|1061.8|1061.4|1062.2|1061.8|1061.8|1061.4|312
1632393600000|2021-09-23 10:40:00|1061.6|1061.2|1061.8|1061.2|1061.8|1061.4|1061.4|1061.2|0
1632393610000|2021-09-23 10:40:10|1061.6||1061.8||1061.8||1061.6||0
1632393620000|2021-09-23 10:40:20|1062|1061.4|1062.2|1061.8|1062.4|1062|1062|1061.4|481
1632393630000|2021-09-23 10:40:30|1062|1061.6|1062.4|1062|1062.4|1062|1062|1061.6|0
1632393640000|2021-09-23 10:40:40|1062.2|1061.8|1062.4|1062|1062.4|1062|1062|1061.6|0
1632393650000|2021-09-23 10:40:50||1061.8||1061.8||1061.8||1061.8|0
1632393660000|2021-09-23 10:41:00|1062.6|1062|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|0
1632393670000|2021-09-23 10:41:10|1062|1061.6|1062|1061.6|1062.2|1061.8|1061.8|1061.6|500
1632393680000|2021-09-23 10:41:20|1061.8|1061.4|1061.4|1061|1061.8|1061.4|1061.4|1061|2120
1632393690000|2021-09-23 10:41:30|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1632393700000|2021-09-23 10:41:40|1061.4|1061|1061.4|1061|1061.8|1061.2|1061.4|1061|0
1632393710000|2021-09-23 10:41:50|1061.6|1061.2|1061.6|1061.2|1061.8|1061.2|1061.6|1061.2|0
1632393720000|2021-09-23 10:42:00|1061.8||1061.6||1061.8||1061.6||0
1632393730000|2021-09-23 10:42:10|1061.4|1061|1061|1060.6|1061.6|1061.2|1061|1060.6|4600
1632393740000|2021-09-23 10:42:20|1061.2|1060.4|1061.2|1060.6|1061.2|1060.6|1061|1060.4|0
1632393750000|2021-09-23 10:42:30|1061|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.4|500
1632393760000|2021-09-23 10:42:40|1061.2|1060.8|1061.2|1060.6|1061.2|1060.8|1061|1060.6|0
1632393770000|2021-09-23 10:42:50|1061|1060.4|1061.2|1060.8|1061.4|1061.2|1060.8|1060.4|1039
1632393780000|2021-09-23 10:43:00|1061.4|1061|1061.6|1061.4|1061.8|1061.4|1060.8|1060.6|7127
1632393790000|2021-09-23 10:43:10|1061.4|1061.2|1061.4|1061|1061.6|1061.2|1061.2|1061|328
1632393810000|2021-09-23 10:43:30|1061.6|1061.2|1062|1061.4|1062|1061.6|1061.4|1061|600
1632393820000|2021-09-23 10:43:40|1061.8||1062||1062||1061.8||0
1632393830000|2021-09-23 10:43:50|1062.2|1061.6|1062.4|1061.8|1062.4|1061.8|1062.2|1061.6|100
1632393840000|2021-09-23 10:44:00|1062.2|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.6|0
1632393850000|2021-09-23 10:44:10|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1632393860000|2021-09-23 10:44:20|1062.4|1062|1062.8|1062.4|1062.8|1062.4|1062.4|1062|0
1632393870000|2021-09-23 10:44:30|1062.6||1062.6||1062.8||1062.6||0
1632393880000|2021-09-23 10:44:40|1062.8|1062.2|1062.4|1061.8|1062.8|1062.4|1062.2|1061.8|0
1632393890000|2021-09-23 10:44:50|1062.2|1062|1062.4|1062|1062.6|1062.2|1062.2|1062|0
1632393900000|2021-09-23 10:45:00|1062.6|1062.2|1060.2|1059.8|1062.6|1062.2|1060.2|1059.8|44865
1632393910000|2021-09-23 10:45:10|1060|1059.6|1060.6|1060|1060.8|1060.4|1059.2|1058.8|16776
1632393920000|2021-09-23 10:45:20|1060.8|1060.2|1061.2|1060.8|1061.4|1060.8|1060.8|1060.2|250
1632393930000|2021-09-23 10:45:30|1061.4|1060.2|1061|1060.4|1061.4|1060.8|1060.4|1060.2|10583
1632393940000|2021-09-23 10:45:40|1060.8|1060.6|1060.4|1059.8|1061.2|1060.8|1060.2|1059.8|891
1632393950000|2021-09-23 10:45:50|1060.6|1060|1060.6|1060.2|1061|1060.6|1060.2|1059.8|200
1632393960000|2021-09-23 10:46:00|1060.4|1060|1059.6|1059.4|1060.6|1060.2|1059.6|1059.2|2617
1632393970000|2021-09-23 10:46:10|1059.8|1059.6|1061.4|1061|1061.6|1061.2|1059.6|1059.4|17782
1632393980000|2021-09-23 10:46:20|1061.2|1061.2|1061.2|1061|1061.8|1061.6|1061.2|1061|1933
1632393990000|2021-09-23 10:46:30|1061.4|1061.2|1060.8|1060.4|1061.6|1061.2|1060.8|1060.4|916
1632394000000|2021-09-23 10:46:40|1060.6|1060.2|1060.8|1060.2|1060.8|1060.4|1060.4|1059.8|0
1632394010000|2021-09-23 10:46:50|1060.6|1060|1060.8|1060.4|1061|1060.6|1060.4|1060|400
1632394020000|2021-09-23 10:47:00|1060.6|1060.2|1060.8|1060.4|1061.2|1060.6|1060.4|1060|217
1632394030000|2021-09-23 10:47:10|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.6|1060|0
1632394040000|2021-09-23 10:47:20|1060.8|1060.4|1060.6|1060.2|1061|1060.6|1060.6|1060.2|0
1632394050000|2021-09-23 10:47:30|1060.4|1060|1060.2|1059.8|1060.8|1060.4|1060.2|1059.8|35
1632394060000|2021-09-23 10:47:40|1060.4|1060|1060|1059.4|1060.4|1060|1059.8|1059.4|0
1632394070000|2021-09-23 10:47:50|1059.8|1059.2|1059.4|1059|1060|1059.2|1059.4|1058.8|153
1632394080000|2021-09-23 10:48:00|1059.2|1058.8|1059.2|1058.8|1059.4|1059|1058.8|1058.4|7567
1632394090000|2021-09-23 10:48:10|1059.4|1059|1059.4|1059|1059.4|1059.2|1059|1058.6|1204
1632394100000|2021-09-23 10:48:20|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|0
1632394110000|2021-09-23 10:48:30|1059.2|1058.8|1059.2|1058.8|1059.4|1059|1059|1058.6|0
1632394120000|2021-09-23 10:48:40|1059|1058.6|1058.4|1058|1059|1058.8|1058.4|1058|976
1632394130000|2021-09-23 10:48:50|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1632394140000|2021-09-23 10:49:00|1058.8||1058.6||1058.8||1058.6||0
1632394150000|2021-09-23 10:49:10|1058.8|1058.4|1059|1058.6|1059.2|1058.8|1058.6|1058.4|538
1632394160000|2021-09-23 10:49:20|1059.2|1058.8|1058.8|1058.4|1059.2|1058.8|1058.8|1058.2|0
1632394170000|2021-09-23 10:49:30|1059|1058.2|1058.4|1058|1059|1058.2|1058.2|1057.8|0
1632394180000|2021-09-23 10:49:40|1058.6|1058.2|1058.2|1057.8|1058.6|1058.2|1058|1057.6|1000
1632394190000|2021-09-23 10:49:50|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.2|1058|0
1632394200000|2021-09-23 10:50:00|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.2|1057.8|0
1632394210000|2021-09-23 10:50:10|1058.4|1058|1058.2|1057.8|1058.6|1058.2|1058.2|1057.8|10
1632394220000|2021-09-23 10:50:20|1058.4||1058.2||1058.4||1058.2||0
1632394230000|2021-09-23 10:50:30|1058|1057.6|1058.2|1057.8|1058.4|1057.8|1058|1057.6|710
1632394240000|2021-09-23 10:50:40|1058|1057.6|1057.8|1057.2|1058|1057.6|1057.6|1057.2|440
1632394250000|2021-09-23 10:50:50|1057.6|1057.4|1057.6|1057.2|1057.6|1057.4|1057.6|1057.2|0
1632394260000|2021-09-23 10:51:00||1057||1057.2||1057.2||1057|0
1632394270000|2021-09-23 10:51:10|1057.4|1057|1057.6|1057|1057.6|1057|1057.4|1056.8|0
1632394280000|2021-09-23 10:51:20|1057.8|1057.2|1058|1057.6|1058|1057.8|1057.8|1057.2|5110
1632394290000|2021-09-23 10:51:30|1058.2|1057.8|1058.4|1058|1058.6|1058|1058.2|1057.8|0
1632394300000|2021-09-23 10:51:40|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058.2|1057.8|0
1632394310000|2021-09-23 10:51:50|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1632394320000|2021-09-23 10:52:00|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.6|1057.2|35
1632394330000|2021-09-23 10:52:10|1057.6|1057.2|1058|1057.4|1058|1057.4|1057.6|1057.2|0
1632394340000|2021-09-23 10:52:20|1058.2|1057.6|1058.2|1057.8|1058.4|1057.8|1058.2|1057.6|0
1632394350000|2021-09-23 10:52:30|1058.4|1058|1058.8|1058.2|1058.8|1058.2|1058.4|1058|0
1632394360000|2021-09-23 10:52:40|1059|1058.4|1058.6|1058.2|1059|1058.4|1058.6|1058.2|0
1632394370000|2021-09-23 10:52:50|1058.4|1058|1058.2|1057.8|1058.6|1058|1058.2|1057.8|970
1632394380000|2021-09-23 10:53:00|1058.4|1058|1058.4|1057.8|1058.4|1058|1058.2|1057.8|0
1632394390000|2021-09-23 10:53:10|1058.2||1058.4||1058.4||1058.2||0
1632394400000|2021-09-23 10:53:20|1058.6|1058|1058.6|1058.2|1058.8|1058.4|1058.6|1058|0
1632394410000|2021-09-23 10:53:30|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|597
1632394420000|2021-09-23 10:53:40|1059|1058.8|1058.8|1058.4|1059|1058.8|1058.8|1058.4|1250
1632394430000|2021-09-23 10:53:50|1059|1058.6|1059|1058.6|1059.2|1059|1058.8|1058.4|2593
1632394440000|2021-09-23 10:54:00|1059.2|1058.8|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1632394450000|2021-09-23 10:54:10|1059|1058.6|1059.2|1058.6|1059.2|1058.8|1059|1058.6|0
1632394460000|2021-09-23 10:54:20||1058.8||1058.8||1059||1058.8|905
1632394470000|2021-09-23 10:54:30|1059.4|1059|1059.4|1059|1059.4|1059.2|1059.2|1059|1180
1632394480000|2021-09-23 10:54:40|1059.6|1058.8|1058.8|1058.4|1059.6|1059|1058.8|1058.4|448
1632394490000|2021-09-23 10:54:50|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1058.8|1058.4|0
1632394500000|2021-09-23 10:55:00|1059.4|1058.6|1058.6|1058.2|1059.4|1058.6|1058.6|1058|550
1632394510000|2021-09-23 10:55:10|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|0
1632394520000|2021-09-23 10:55:20|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1632394530000|2021-09-23 10:55:30|1058.8||1058.6||1058.8||1058.6||0
1632394540000|2021-09-23 10:55:40|1058.4|1058|1059|1058.4|1059|1058.6|1058.4|1058|2517
1632394560000|2021-09-23 10:56:00|1058.8|1058.6|1059.2|1058.8|1059.2|1058.8|1058.8|1058.6|0
1632394570000|2021-09-23 10:56:10|1059.4|1058.6|1058.4|1058.2|1059.4|1058.6|1058.4|1058|8953
1632394580000|2021-09-23 10:56:20|1058.6||1058.6||1058.6||1058.6||0
1632394590000|2021-09-23 10:56:30|1058.4|1058|1058.2|1058|1058.6|1058.2|1058.2|1057.8|470
1632394600000|2021-09-23 10:56:40|1058|1057.8|1057.8|1057.4|1058|1057.8|1057.8|1057.4|375
1632394610000|2021-09-23 10:56:50|1058|1057.6|1058.2|1057.8|1058.4|1058|1058|1057.6|100
1632394620000|2021-09-23 10:57:00|1058|1057.6|1058|1057.6|1058|1057.8|1057.8|1057.4|2150
1632394630000|2021-09-23 10:57:10|1058.2|1057.8|1058.6|1058.2|1058.6|1058.2|1058|1057.8|1883
1632394640000|2021-09-23 10:57:20|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|64
1632394650000|2021-09-23 10:57:30|1058.8|1058.4|1059|1058.4|1059|1058.6|1058.6|1058.2|250
1632394660000|2021-09-23 10:57:40|1059.2|1058.6|1059.2|1058.8|1059.2|1058.8|1059.2|1058.6|0
1632394670000|2021-09-23 10:57:50|1059|1058.6|1059|1058.6|1059|1058.8|1059|1058.6|0
1632394680000|2021-09-23 10:58:00|1059.2|1058.8|1059.2|1058.8|1059.4|1058.8|1059.2|1058.8|0
1632394690000|2021-09-23 10:58:10|1059|1058.6|1058.8|1058.6|1059|1058.6|1058.8|1058.6|0
1632394710000|2021-09-23 10:58:30|1058.6|1058.4|1059|1058.4|1059|1058.6|1058.6|1058.4|550
1632394720000|2021-09-23 10:58:40|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|0
1632394730000|2021-09-23 10:58:50|1059||1059||1059.2||1059||0
1632394740000|2021-09-23 10:59:00|1059.2|1058.8|1059.4|1059|1059.4|1059|1059|1058.8|0
1632394750000|2021-09-23 10:59:10|1059.6|1059.2|1059.6|1059.4|1059.8|1059.4|1059.6|1059.2|1156
1632394760000|2021-09-23 10:59:20|1059.4|1059.2|1059.4|1059|1059.4|1059.2|1059.2|1059|491
1632394770000|2021-09-23 10:59:30|||||||||389
1632394780000|2021-09-23 10:59:40||1058.8||1059||1059||1058.8|0
1632394790000|2021-09-23 10:59:50|1059.6|1059.2|1060|1059.6|1060|1059.6|1059.6|1059.2|1428
1632394800000|2021-09-23 11:00:00|1059.8|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.4|0
1632394920000|2021-09-23 11:02:00|1059.2|1058|1059.4|1059|1059.6|1059.2|1059|1056.8|4189
1632394930000|2021-09-23 11:02:10|1059.6|1059.2|1059.6|1059.2|1059.8|1059.2|1059.4|1059.2|422
1632394940000|2021-09-23 11:02:20|1059.8|1059.4|1060|1059.8|1060|1059.8|1059.8|1059.4|601
1632394960000|2021-09-23 11:02:40|1059.8|1059.6|1059.8|1059.6|1059.8|1059.6|1059.8|1059.4|972
1632394980000|2021-09-23 11:03:00|1059.6|1059.4|1059.4|1059.2|1059.6|1059.4|1059.4|1059.2|2839
1632394990000|2021-09-23 11:03:10|1059.2|1059|1059.6|1059.2|1059.8|1059.2|1059.2|1059|1281
1632395010000|2021-09-23 11:03:30|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1059|757
1632395040000|2021-09-23 11:04:00|1059.4|1059|1059.4|1059|1059.4|1059|1059.2|1058.8|200
1632395050000|2021-09-23 11:04:10|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1058.8|1058.6|500
1632395070000|2021-09-23 11:04:30|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1632395080000|2021-09-23 11:04:40|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|0
1632395100000|2021-09-23 11:05:00|1059|1058.6|1059.8|1059.4|1059.8|1059.6|1058.8|1058.4|764
1632395120000|2021-09-23 11:05:20|1059.6|1059.2|1059.6|1059.2|1059.6|1059.4|1059.4|1059|531
1632395130000|2021-09-23 11:05:30|1059.4|1059|1060.4|1060|1060.4|1060|1059.4|1059|3000
1632395140000|2021-09-23 11:05:40|1060.6|1060.2|1060.8|1060.4|1060.8|1060.6|1060.6|1060.2|2063
1632395150000|2021-09-23 11:05:50|1060.6|1060.2|1060.4|1060.2|1060.6|1060.4|1060.4|1060.2|0
1632395160000|2021-09-23 11:06:00|1060.6|1060.4|1060.6|1060.2|1061.2|1060.6|1060.6|1060.2|682
1632395170000|2021-09-23 11:06:10|1060.4|1060|1061|1060.6|1061.2|1060.8|1060.4|1060|469
1632395180000|2021-09-23 11:06:20|1060.8|1060.4|1060.8|1060.4|1061|1060.4|1060.4|1060|500
1632395190000|2021-09-23 11:06:30|1060.6|1060.2|1060.6|1060|1060.6|1060.2|1060.2|1060|351
1632395200000|2021-09-23 11:06:40|1060.4|1059.8|1060.2|1059.8|1060.4|1060|1060|1059.8|1232
1632395210000|2021-09-23 11:06:50|1060.4|1060|1060|1059.8|1060.4|1060|1059.8|1059.4|49
1632395220000|2021-09-23 11:07:00|1060.2|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1060|1500
1632395230000|2021-09-23 11:07:10|1060.4|1060.4|1060.6|1060|1060.8|1060.4|1060.2|1059.8|2818
1632395240000|2021-09-23 11:07:20|1060.4|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060|500
1632395250000|2021-09-23 11:07:30|1060.4|1060|1060.2|1059.8|1060.4|1060|1060|1059.6|193
1632395260000|2021-09-23 11:07:40|1060|1059.6|1060.8|1060.2|1061|1060.8|1060|1059.4|2380
1632395270000|2021-09-23 11:07:50|1060.6|1060.4|1060.6|1060.2|1060.8|1060.4|1060.4|1060|0
1632395280000|2021-09-23 11:08:00|1060.4|1060|1060.4|1060.2|1060.4|1060.2|1060.4|1060|188
1632395290000|2021-09-23 11:08:10|1060.6|1060.4|1061|1060.4|1061|1060.6|1060.6|1060.4|354
1632395300000|2021-09-23 11:08:20|1060.8||1060.8||1060.8||1060.8||0
1632395310000|2021-09-23 11:08:30|1061|1060.6|1061|1060.6|1061.2|1060.6|1061|1060.6|0
1632395320000|2021-09-23 11:08:40|1061.2|1060.8|1061.8|1061.4|1061.8|1061.4|1061.2|1060.8|37
1632395330000|2021-09-23 11:08:50|1062|1061.6|1061.8|1061.6|1062|1061.6|1061.8|1061.4|1214
1632395340000|2021-09-23 11:09:00|1061.6|1061.4|1061.2|1060.8|1061.8|1061.4|1061.2|1060.8|489
1632395350000|2021-09-23 11:09:10|1061.4|1061|1061.6|1061|1061.6|1061.2|1061.4|1060.8|3204
1632395360000|2021-09-23 11:09:20|1061.8|1061.2|1062|1061.6|1062|1061.6|1061.8|1061.2|0
1632395370000|2021-09-23 11:09:30||1061.8||1061.6||1061.8||1061.6|0
1632395390000|2021-09-23 11:09:50|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1632395400000|2021-09-23 11:10:00|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.6|1061.4|326
1632395410000|2021-09-23 11:10:10|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1632395420000|2021-09-23 11:10:20|1061.2|1060.8|1061.8|1061.2|1061.8|1061.4|1061.2|1060.8|359
1632395430000|2021-09-23 11:10:30|1062|1061.4|1061.8|1061.6|1062|1061.6|1061.8|1061.4|0
1632395440000|2021-09-23 11:10:40|1061.6|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|250
1632395450000|2021-09-23 11:10:50|1061.6|1061.2|1062|1061.6|1062|1061.8|1061.6|1061|2818
1632395460000|2021-09-23 11:11:00|1061.8|1061.4|1062.2|1061.6|1062.4|1061.8|1061.8|1061.4|1820
1632395470000|2021-09-23 11:11:10|1062|1061.4|1061.4|1061|1062|1061.4|1061.2|1060.8|443
1632395480000|2021-09-23 11:11:20|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1632395490000|2021-09-23 11:11:30|1061.2|1060.8|1061.2|1060.6|1061.2|1060.8|1061.2|1060.6|0
1632395500000|2021-09-23 11:11:40|1061|1060.8|1061|1060.6|1061|1060.8|1061|1060.6|0
1632395510000|2021-09-23 11:11:50|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1632395520000|2021-09-23 11:12:00|1060.8|1060.4|1061.2|1060.6|1061.2|1060.6|1060.8|1060.4|0
1632395530000|2021-09-23 11:12:10|1061.4|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1632395540000|2021-09-23 11:12:20|1061.2|1060.8|1061.2|1060.8|1061.4|1060.8|1061.2|1060.8|0
1632395550000|2021-09-23 11:12:30|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1632395570000|2021-09-23 11:12:50|1061|1060.6|1061.4|1061|1061.4|1061|1060.8|1060.6|2220
1632395580000|2021-09-23 11:13:00||1061.2||1061.2||1061.2||1061.2|519
1632395590000|2021-09-23 11:13:10|1061.6|1061|1061.6|1061.2|1061.8|1061.2|1061.6|1061|0
1632395600000|2021-09-23 11:13:20|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1632395610000|2021-09-23 11:13:30|1061.2|1060.8|1061.8|1061.2|1061.8|1061.4|1061.2|1060.8|1125
1632395620000|2021-09-23 11:13:40|1061.6||1061.6||1061.6||1061.6||0
1632395630000|2021-09-23 11:13:50|1061.4|1061|1061.4|1061|1061.4|1061.2|1061.4|1061|0
1632395640000|2021-09-23 11:14:00||1061.2||1061.2||1061.2||1061.2|0
1632395650000|2021-09-23 11:14:10||1061||1061||1061||1061|0
1632395670000|2021-09-23 11:14:30|1061.2|1060.8|1061.4|1061|1061.4|1061.2|1061.2|1060.8|500
1632395680000|2021-09-23 11:14:40|1061.2|1061.2|1061.8|1061.2|1061.8|1061.4|1061.2|1061.2|251
1632395690000|2021-09-23 11:14:50|1062|1061.4|1062|1061.6|1062|1061.6|1062|1061.4|987
1632395700000|2021-09-23 11:15:00|1062.2|1061.8|1062.8|1062.4|1063|1062.6|1062.2|1061.8|564
1632395710000|2021-09-23 11:15:10|1062.6|1062.2|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|950
1632395720000|2021-09-23 11:15:20|1063|1062.4|1063.2|1062.8|1063.2|1062.8|1062.6|1062.4|8871
1632395730000|2021-09-23 11:15:30|1063.4|1063|1063.2|1062.8|1063.6|1063|1063|1062.8|1217
1632395740000|2021-09-23 11:15:40|1063||1063||1063||1063||692
1632395750000|2021-09-23 11:15:50||1062.6||1062.8||1062.8||1062.6|0
1632395760000|2021-09-23 11:16:00|1062.8|1062.6|1063|1062.6|1063|1062.8|1062.8|1062.6|368
1632395770000|2021-09-23 11:16:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|268
1632395780000|2021-09-23 11:16:20|1063.4|1063|1063.4|1063|1063.6|1063|1063.2|1063|0
1632395790000|2021-09-23 11:16:30|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1632395800000|2021-09-23 11:16:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1632395810000|2021-09-23 11:16:50|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|536
1632395820000|2021-09-23 11:17:00|1063.4|1063|1063.6|1063|1063.6|1063.2|1063.4|1063|1853
1632395830000|2021-09-23 11:17:10|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|1964
1632395840000|2021-09-23 11:17:20|1063.6|1063.2|1063.8|1063.4|1064|1063.6|1063.4|1063.2|18
1632395850000|2021-09-23 11:17:30|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1632395860000|2021-09-23 11:17:40|1063.8||1064||1064||1063.8||0
1632395870000|2021-09-23 11:17:50|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.6|500
1632395880000|2021-09-23 11:18:00|1064.4|1064|1064.4|1064|1064.6|1064.2|1064.4|1064|500
1632395890000|2021-09-23 11:18:10|1064.2|1063.8|1064|1063.8|1064.2|1063.8|1064|1063.8|0
1632395910000|2021-09-23 11:18:30|1064.2||1064||1064.4||1064||1059
1632395920000|2021-09-23 11:18:40|1063.8|1063.6|1063.8|1063.2|1063.8|1063.6|1063.6|1063.2|556
1632395930000|2021-09-23 11:18:50|1063.6|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1632395940000|2021-09-23 11:19:00|1063.8|1063.4|1064.4|1063.8|1064.4|1063.8|1063.8|1063.4|518
1632395950000|2021-09-23 11:19:10|1064.6|1064|1064.6|1064.2|1064.6|1064.2|1064.6|1064|500
1632395970000|2021-09-23 11:19:30|1064.8|1064.4|1064.6|1064.4|1064.8|1064.4|1064.6|1064.4|0
1632395980000|2021-09-23 11:19:40|1064.8||1064.8||1064.8||1064.8||0
1632396000000|2021-09-23 11:20:00|1064.6|1064.6|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|2100
1632396010000|2021-09-23 11:20:10|1065|1064.6|1065|1064.6|1065.4|1065|1065|1064.4|33335
1632396020000|2021-09-23 11:20:20|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1063.8|1509
1632396030000|2021-09-23 11:20:30|1064.8|1064.4|1065.2|1064.8|1065.2|1065|1064.8|1064.4|800
1632396040000|2021-09-23 11:20:40|1065.4|1064.6|1065|1064.6|1065.4|1065|1064.8|1064.6|800
1632396050000|2021-09-23 11:20:50|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|0
1632396060000|2021-09-23 11:21:00|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|0
1632396070000|2021-09-23 11:21:10|1065|1064.2|1065.2|1064.8|1065.2|1065|1065|1064.2|1055
1632396080000|2021-09-23 11:21:20||1064.6||1064.8||1064.8||1064.6|0
1632396090000|2021-09-23 11:21:30|1065.4|1065|1065.4|1065|1065.6|1065|1065.4|1065|0
1632396100000|2021-09-23 11:21:40|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.4|1065|0
1632396110000|2021-09-23 11:21:50|1066|1065.2|1065.6|1065|1066|1065.2|1065.4|1065|2091
1632396120000|2021-09-23 11:22:00|1065.4|1064.8|1065.2|1064.6|1065.6|1064.8|1065.2|1064.6|0
1632396130000|2021-09-23 11:22:10|1065.4|1064.8|1065.4|1065|1065.4|1065|1065.4|1064.8|1444
1632396140000|2021-09-23 11:22:20|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|0
1632396150000|2021-09-23 11:22:30|1065.6|1065.2|1065|1064.8|1065.6|1065.2|1065|1064.8|1481
1632396160000|2021-09-23 11:22:40|1065.2|1065|1065.4|1065|1065.4|1065|1065.2|1064.8|0
1632396170000|2021-09-23 11:22:50|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|0
1632396180000|2021-09-23 11:23:00|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1632396190000|2021-09-23 11:23:10|1065.4|1065|1065.4|1064.8|1065.4|1065|1065.2|1064.8|0
1632396200000|2021-09-23 11:23:20|1065.2|1064.6|1065|1064.6|1065.2|1064.6|1065|1064.6|0
1632396210000|2021-09-23 11:23:30|1065.2||1065||1065.2||1065||0
1632396220000|2021-09-23 11:23:40|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1632396230000|2021-09-23 11:23:50|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|0
1632396240000|2021-09-23 11:24:00|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1632396250000|2021-09-23 11:24:10|1065.4|1064.6|1064.8|1064.2|1065.4|1064.6|1064.6|1064.2|6888
1632396260000|2021-09-23 11:24:20|1065|1064.4|1065.4|1065|1065.4|1065|1065|1064.4|700
1632396280000|2021-09-23 11:24:40|1065.2|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.8|500
1632396290000|2021-09-23 11:24:50|1065.2||1065.2||1065.2||1065.2||0
1632396300000|2021-09-23 11:25:00|1065||1065.2||1065.2||1065||0
1632396310000|2021-09-23 11:25:10|1065|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|1037
1632396320000|2021-09-23 11:25:20|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|0
1632396330000|2021-09-23 11:25:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1632396340000|2021-09-23 11:25:40|1064.6||1064.8||1064.8||1064.6||0
1632396350000|2021-09-23 11:25:50|1064.6|1064.2|1064.6|1064.4|1064.6|1064.4|1064.4|1064|0
1632396360000|2021-09-23 11:26:00|1064.8|1064.2|1064.4|1064|1064.8|1064.2|1064.4|1064|500
1632396370000|2021-09-23 11:26:10|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064|1063.8|0
1632396380000|2021-09-23 11:26:20|1064||1064||1064.2||1064||0
1632396390000|2021-09-23 11:26:30|1064.2||1064||1064.2||1064||0
1632396400000|2021-09-23 11:26:40|1063.8|1063.4|1063.8|1063.4|1064|1063.4|1063.6|1063.4|5372
1632396410000|2021-09-23 11:26:50|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.6|638
1632396420000|2021-09-23 11:27:00||1063.8||1063.8||1063.8||1063.8|0
1632396430000|2021-09-23 11:27:10|1064.2|1064|1064.8|1064.2|1064.8|1064.2|1064.2|1064|1880
1632396440000|2021-09-23 11:27:20|1064.6|1064|1063.8|1063.4|1064.6|1064.2|1063.8|1063.4|0
1632396450000|2021-09-23 11:27:30|1064|1063.6|1063.6|1063.2|1064|1063.6|1063.4|1063|1166
1632396460000|2021-09-23 11:27:40||1063.4||1063.2||1063.4||1063.2|165
1632396470000|2021-09-23 11:27:50|1063.4|1063|1063.4|1063|1063.6|1063|1063.2|1063|0
1632396480000|2021-09-23 11:28:00|1063.6||1063.4||1063.6||1063.4||0
1632396490000|2021-09-23 11:28:10|1063.6|1063.2|1063.4|1063|1063.8|1063.2|1063.4|1063|0
1632396500000|2021-09-23 11:28:20|1063.6||1063.4||1063.6||1063.4||0
1632396520000|2021-09-23 11:28:40|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|100
1632396530000|2021-09-23 11:28:50|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063.2|1062.8|45
1632396540000|2021-09-23 11:29:00|1063.4|1063|1063.6|1063.2|1063.6|1063.4|1063.4|1062.8|750
1632396550000|2021-09-23 11:29:10|1063.8|1063.4|1064|1063.6|1064.2|1063.6|1063.8|1063.4|1350
1632396560000|2021-09-23 11:29:20|1063.8|1063.4|1063.6|1063.2|1064|1063.6|1063.6|1063.2|0
1632396570000|2021-09-23 11:29:30|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1632396600000|2021-09-23 11:30:00|1064.2|1063.8|1064.2|1064|1064.2|1064|1064.2|1063.8|1944
1632396610000|2021-09-23 11:30:10|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.2|1064.2|0
1632396620000|2021-09-23 11:30:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1632396630000|2021-09-23 11:30:30|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|1107
1632396640000|2021-09-23 11:30:40|1065.4|1065|1064.8|1064.6|1065.6|1065.2|1064.8|1064.6|1734
1632396650000|2021-09-23 11:30:50|1065|1064.4|1065|1064.6|1065.2|1064.6|1065|1064.4|358
1632396660000|2021-09-23 11:31:00|1064.8|1064.4|1064.8|1064.2|1065|1064.4|1064.6|1064.2|0
1632396670000|2021-09-23 11:31:10|1064.6||1064.6||1064.8||1064.6||0
1632396680000|2021-09-23 11:31:20|1064.8|1064|1064.6|1064.2|1064.8|1064.2|1064.4|1064|4000
1632396690000|2021-09-23 11:31:30|1064.4|1064|1064.6|1064.4|1064.6|1064.4|1064.4|1064|0
1632396700000|2021-09-23 11:31:40|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|3500
1632396710000|2021-09-23 11:31:50|1064.4||1064.6||1064.6||1064.4||0
1632396720000|2021-09-23 11:32:00|1064.4||1064.4||1064.6||1064.4||0
1632396730000|2021-09-23 11:32:10|1064.6||1064.6||1064.6||1064.4||0
1632396750000|2021-09-23 11:32:30||1064.4||1064.4||1064.4||1064.4|0
1632396770000|2021-09-23 11:32:50|1064.4|1064.2|1064.4|1063.8|1064.4|1064.2|1064.2|1063.8|118
1632396780000|2021-09-23 11:33:00|1064.2|1064|1064.4|1064.2|1064.4|1064.2|1064.2|1064|0
1632396800000|2021-09-23 11:33:20|1064.2|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|1369
1632396810000|2021-09-23 11:33:30|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.2|1064|785
1632396840000|2021-09-23 11:34:00|1064.2|1063.6|1063.6|1063.2|1064.2|1063.6|1063.4|1063.2|10249
1632396850000|2021-09-23 11:34:10|1063.4|1063|1063.4|1063|1063.6|1063|1063.4|1063|0
1632396860000|2021-09-23 11:34:20|1063.6|1063.2|1064|1063.6|1064|1063.6|1063.6|1063.2|3821
1632396870000|2021-09-23 11:34:30|1063.8||1064||1064||1063.8||0
1632396880000|2021-09-23 11:34:40|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.2|1014
1632396890000|2021-09-23 11:34:50|1064.2|1063.8|1064.6|1064.4|1064.8|1064.4|1064.2|1063.8|2221
1632396900000|2021-09-23 11:35:00|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.4|4798
1632396910000|2021-09-23 11:35:10|1064.6|1064.2|1064.8|1064.4|1065|1064.6|1064.4|1064|357
1632396920000|2021-09-23 11:35:20|1065||1065||1065||1064.8||0
1632396930000|2021-09-23 11:35:30|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|1000
1632396940000|2021-09-23 11:35:40|1065|1064.6|1064.8|1064.6|1065|1064.6|1064.8|1064.6|0
1632396950000|2021-09-23 11:35:50|1065||1065||1065||1064.8||400
1632396960000|2021-09-23 11:36:00|1064.8|1064.4|1064.8|1064.4|1065|1064.4|1064.6|1064.4|798
1632396980000|2021-09-23 11:36:20|1064.6|1064.2|1064.2|1063.8|1064.6|1064.2|1064.2|1063.8|250
1632396990000|2021-09-23 11:36:30||1064||1063.8||1064||1063.8|250
1632397000000|2021-09-23 11:36:40|1064.4|1064|1064.4|1064.2|1064.6|1064.2|1064.4|1064|70
1632397010000|2021-09-23 11:36:50|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1064.4|1064.2|1775
1632397020000|2021-09-23 11:37:00|1064.8|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|1050
1632397040000|2021-09-23 11:37:20|1065.4|1065|1065.4|1065.2|1065.6|1065.2|1065.4|1065|526
1632397050000|2021-09-23 11:37:30|1065.2|1065|1065|1064.6|1065.2|1065|1065|1064.6|1989
1632397060000|2021-09-23 11:37:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|0
1632397070000|2021-09-23 11:37:50|1064.6||1064.8||1064.8||1064.6||0
1632397080000|2021-09-23 11:38:00|1065|1064.6|1064.8|1064.6|1065|1064.8|1064.8|1064.4|576
1632397090000|2021-09-23 11:38:10|1065||1065||1065||1065||0
1632397100000|2021-09-23 11:38:20|1064.8|1064|1064.2|1064|1065|1064.2|1064.2|1064|9313
1632397110000|2021-09-23 11:38:30|1064.4|1064.2|1064.6|1064|1064.6|1064.2|1064.4|1064|2858
1632397120000|2021-09-23 11:38:40|1064.4||1064.4||1064.4||1064.4||0
1632397130000|2021-09-23 11:38:50|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.6|1064|0
1632397140000|2021-09-23 11:39:00|1064.8|1064.2|1065|1064.6|1065|1064.6|1064.8|1064.2|494
1632397150000|2021-09-23 11:39:10|1064.8|1064.4|1064.6|1064.4|1064.8|1064.4|1064.6|1064.2|0
1632397160000|2021-09-23 11:39:20|1064.8|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.4|0
1632397170000|2021-09-23 11:39:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|0
1632397180000|2021-09-23 11:39:40|1064.6||1064.6||1064.6||1064.6||0
1632397190000|2021-09-23 11:39:50|1064.8|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|0
1632397200000|2021-09-23 11:40:00|1065.4|1065|1065.4|1065|1065.6|1065.2|1065.4|1065|0
1632397220000|2021-09-23 11:40:20|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.2|1064.8|0
1632397230000|2021-09-23 11:40:30|1065.2||1065.2||1065.2||1065.2||0
1632397250000|2021-09-23 11:40:50|1065|1064.8|1064.8|1064.4|1065|1064.8|1064.6|1064.4|824
1632397260000|2021-09-23 11:41:00|1064.6|1064.6|1064.6|1064.4|1064.8|1064.6|1064.6|1064.4|175
1632397280000|2021-09-23 11:41:20|1064.4|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064|2957
1632397290000|2021-09-23 11:41:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1632397300000|2021-09-23 11:41:40|1064.4||1064.4||1064.4||1064.4||0
1632397310000|2021-09-23 11:41:50|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1632397320000|2021-09-23 11:42:00|1064.2||1064.2||1064.2||1064.2||0
1632397330000|2021-09-23 11:42:10|1064.4||1064.4||1064.4||1064.2||0
1632397340000|2021-09-23 11:42:20|1064.2||1064.4||1064.4||1064.2||0
1632397350000|2021-09-23 11:42:30|1064.6|1064.2|1064.4|1064|1064.8|1064.4|1064.4|1064|2320
1632397360000|2021-09-23 11:42:40|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1632397380000|2021-09-23 11:43:00|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064|0
1632397390000|2021-09-23 11:43:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1632397400000|2021-09-23 11:43:20|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|435
1632397410000|2021-09-23 11:43:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|479
1632397420000|2021-09-23 11:43:40|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.4|2741
1632397430000|2021-09-23 11:43:50|1065|1064.6|1064.4|1064|1065|1064.6|1064.4|1064|25
1632397440000|2021-09-23 11:44:00|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1632397450000|2021-09-23 11:44:10||1064.2||1063.8||1064.2||1063.8|0
1632397460000|2021-09-23 11:44:20|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|629
1632397470000|2021-09-23 11:44:30|1064.2|1063.8|1064.4|1064|1064.4|1064|1064|1063.6|0
1632397480000|2021-09-23 11:44:40|1064.6|1064.2|1064.4|1063.8|1064.6|1064.2|1064.2|1063.8|1052
1632397490000|2021-09-23 11:44:50|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1064|0
1632397500000|2021-09-23 11:45:00|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064|1063.6|0
1632397510000|2021-09-23 11:45:10|1064||1064.2||1064.2||1064||0
1632397520000|2021-09-23 11:45:20|1064|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1632397530000|2021-09-23 11:45:30|1063.8|1063.4|1063.8|1063.6|1063.8|1063.6|1063.8|1063.4|0
1632397540000|2021-09-23 11:45:40|1064|1063.8|1064|1063.6|1064|1063.8|1064|1063.6|70
1632397550000|2021-09-23 11:45:50|1063.8||1064||1064||1063.8||0
1632397570000|2021-09-23 11:46:10|1063.8||1063.8||1063.8||1063.8||0
1632397590000|2021-09-23 11:46:30|1064||1064||1064||1064||0
1632397600000|2021-09-23 11:46:40|1063.8|1063.4|1063.8|1063.4|1064|1063.4|1063.6|1063.4|245
1632397610000|2021-09-23 11:46:50|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1632397620000|2021-09-23 11:47:00|1063.4|1063.4|1063.2|1063|1063.8|1063.4|1063.2|1062.8|555
1632397630000|2021-09-23 11:47:10|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.4|1063|474
1632397640000|2021-09-23 11:47:20|1063.2|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|1638
1632397650000|2021-09-23 11:47:30|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|0
1632397660000|2021-09-23 11:47:40|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1632397700000|2021-09-23 11:48:20|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1632397710000|2021-09-23 11:48:30|1063|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.6|5
1632397720000|2021-09-23 11:48:40|1062.8||1063||1063||1062.8||0
1632397730000|2021-09-23 11:48:50|1062.8|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.6|1461
1632397750000|2021-09-23 11:49:10|1063.2|1062.8|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|945
1632397760000|2021-09-23 11:49:20|1063.4|1063|1063.2|1062.6|1063.4|1063|1063|1062.6|593
1632397770000|2021-09-23 11:49:30|1063||1063||1063||1063||0
1632397780000|2021-09-23 11:49:40|1063.2|1062.8|1063|1062.6|1063.2|1063|1062.8|1062.4|500
1632397800000|2021-09-23 11:50:00|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1632397810000|2021-09-23 11:50:10|1062.8|1062.4|1062.6|1062.2|1063|1062.6|1062.4|1062|0
1632397820000|2021-09-23 11:50:20|1062.8|1062.4|1062.8|1062.2|1062.8|1062.4|1062.4|1062.2|69
1632397830000|2021-09-23 11:50:30|1063|1062.4|1063|1062.6|1063|1062.6|1063|1062.4|0
1632397840000|2021-09-23 11:50:40|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1062.8|1062.4|1000
1632397850000|2021-09-23 11:50:50|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1632397860000|2021-09-23 11:51:00|1063|1062.6|1062.6|1062.2|1063.2|1062.6|1062.6|1062.2|0
1632397870000|2021-09-23 11:51:10|1062.8||1062.6||1062.8||1062.6||0
1632397890000|2021-09-23 11:51:30|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1632397900000|2021-09-23 11:51:40|1062.4|1062|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|57
1632397910000|2021-09-23 11:51:50|1062|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.6|0
1632397920000|2021-09-23 11:52:00|1062.2|1061.8|1063|1062.4|1063|1062.6|1062|1061.8|826
1632397930000|2021-09-23 11:52:10|1062.8|1062.6|1063.2|1062.8|1063.4|1062.8|1062.8|1062.6|0
1632397940000|2021-09-23 11:52:20|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1632397950000|2021-09-23 11:52:30|1063|1062.6|1063|1062.4|1063.2|1062.6|1062.8|1062.4|0
1632397960000|2021-09-23 11:52:40||1062.6||1062.6||1062.6||1062.6|0
1632397970000|2021-09-23 11:52:50|1063.2|1062.8|1063|1062.6|1063.4|1063|1063|1062.6|0
1632397980000|2021-09-23 11:53:00|1063.2|1062.8|1062.8|1062.4|1063.2|1062.8|1062.8|1062.4|0
1632397990000|2021-09-23 11:53:10|1063||1062.8||1063||1062.8||600
1632398000000|2021-09-23 11:53:20|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|5
1632398010000|2021-09-23 11:53:30|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.6|1062|0
1632398020000|2021-09-23 11:53:40|1062.4|1062|1062.6|1062|1062.6|1062|1062.4|1062|0
1632398040000|2021-09-23 11:54:00|1062.4|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|0
1632398050000|2021-09-23 11:54:10|1062.6||1062.4||1062.6||1062.4||0
1632398060000|2021-09-23 11:54:20|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|0
1632398070000|2021-09-23 11:54:30|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.4|1062.2|1240
1632398080000|2021-09-23 11:54:40|1062.8|1062.4|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|0
1632398090000|2021-09-23 11:54:50|1063|1062.4|1062.6|1062.2|1063|1062.6|1062.6|1062.2|1213
1632398100000|2021-09-23 11:55:00|1062.4|1062|1063|1062.6|1063|1062.8|1062.4|1062|11826
1632398110000|2021-09-23 11:55:10|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|509
1632398120000|2021-09-23 11:55:20|1063|1062.6|1063|1062.6|1063.2|1062.8|1062.8|1062.4|0
1632398130000|2021-09-23 11:55:30|1063.2|1062.8|1062.8|1062.4|1063.2|1062.8|1062.8|1062.4|0
1632398140000|2021-09-23 11:55:40||1062.6||1062.6||1062.6||1062.6|0
1632398150000|2021-09-23 11:55:50||1062.4||1062.4||1062.4||1062.4|0
1632398160000|2021-09-23 11:56:00|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.4|1062|59
1632398170000|2021-09-23 11:56:10|1062.4|1062.4|1062.8|1062.4|1062.8|1062.4|1062.4|1062.4|37
1632398180000|2021-09-23 11:56:20|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1632398190000|2021-09-23 11:56:30|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1632398200000|2021-09-23 11:56:40|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.2|1062|0
1632398210000|2021-09-23 11:56:50|1062.2||1062.4||1062.4||1062.2||481
1632398220000|2021-09-23 11:57:00|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|735
1632398230000|2021-09-23 11:57:10|1062.2|1062.2|1062.8|1062.2|1062.8|1062.4|1062.2|1062.2|4296
1632398240000|2021-09-23 11:57:20|1062.6||1062.8||1062.8||1062.6||0
1632398250000|2021-09-23 11:57:30|1062.6|1062|1062.4|1062.2|1062.6|1062.2|1062.4|1062|0
1632398260000|2021-09-23 11:57:40||1062||1062||1062||1062|13
1632398270000|2021-09-23 11:57:50|1062.2|1061.8|1062|1061.8|1062.4|1061.8|1061.8|1061.6|755
1632398280000|2021-09-23 11:58:00|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.4|1061.2|740
1632398290000|2021-09-23 11:58:10||1061.4||1061.2||1061.4||1061.2|0
1632398300000|2021-09-23 11:58:20|1061.4|1061|1061.2|1060.8|1061.4|1061.2|1061.2|1060.8|396
1632398310000|2021-09-23 11:58:30||1061||1061||1061||1060.8|0
1632398320000|2021-09-23 11:58:40||1060.8||1061||1061||1060.8|0
1632398330000|2021-09-23 11:58:50|1061.4|1061.2|1062|1061.4|1062|1061.6|1061.4|1061.2|2295
1632398340000|2021-09-23 11:59:00|1062.2|1061.6|1062.2|1061.8|1062.4|1062|1062|1061.4|800
1632398350000|2021-09-23 11:59:10|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1632398360000|2021-09-23 11:59:20|1062|1061.6|1062|1061.6|1062|1061.8|1062|1061.6|0
1632398370000|2021-09-23 11:59:30|1061.8||1062.2||1062.2||1061.8||0
1632398380000|2021-09-23 11:59:40|1062||1062||1062||1062||0
1632398390000|2021-09-23 11:59:50|1062.2|1061.8|1062.2|1061.8|1062.4|1062|1062|1061.8|5
1632398400000|2021-09-23 12:00:00|1062.4|1062|1062.4|1061.8|1062.8|1062.4|1062.2|1061.8|660
1632398410000|2021-09-23 12:00:10||1062||1061.8||1062||1061.8|0
1632398420000|2021-09-23 12:00:20|1062.2|1061.6|1062|1061.4|1062.2|1061.8|1061.8|1061.4|20
1632398430000|2021-09-23 12:00:30|1061.8|1061.2|1062|1061.4|1062|1061.6|1061.6|1061.2|0
1632398440000|2021-09-23 12:00:40||1061.6||1061.4||1061.6||1061.4|0
1632398450000|2021-09-23 12:00:50|1061.8|1061.2|1061.6|1061.2|1061.8|1061.2|1061.6|1061.2|5
1632398460000|2021-09-23 12:01:00|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1632398470000|2021-09-23 12:01:10|1061.8|1061.4|1062|1061.4|1062|1061.6|1061.8|1061.4|488
1632398480000|2021-09-23 12:01:20|1061.8||1061.8||1061.8||1061.8||0
1632398490000|2021-09-23 12:01:30|1062|1061.6|1062|1061.6|1062.2|1061.6|1062|1061.4|0
1632398500000|2021-09-23 12:01:40|1062.2|1061.8|1062.6|1062.2|1062.6|1062.2|1062|1061.6|0
1632398510000|2021-09-23 12:01:50|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1632398520000|2021-09-23 12:02:00|1062.6|1062.2|1062.4|1061.8|1062.6|1062.2|1062.2|1061.8|0
1632398530000|2021-09-23 12:02:10|1062.2|1062|1062.2|1061.8|1062.2|1062|1062.2|1061.8|5
1632398540000|2021-09-23 12:02:20|1062.4|1061.4|1061.4|1061|1062.4|1061.4|1061.4|1061|13146
1632398550000|2021-09-23 12:02:30|1061.6|1061.2|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1632398560000|2021-09-23 12:02:40|1061.4|1061|1061.2|1060.8|1061.6|1061|1061|1060.6|0
1632398570000|2021-09-23 12:02:50|1061|1060.6|1061|1060.6|1061.2|1060.8|1061|1060.6|0
1632398580000|2021-09-23 12:03:00|1061.2|1060.8|1061.4|1061.2|1061.8|1061.4|1061.2|1060.8|0
1632398590000|2021-09-23 12:03:10|1061.6|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|500
1632398600000|2021-09-23 12:03:20|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1632398610000|2021-09-23 12:03:30|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1632398620000|2021-09-23 12:03:40|1061.4||1061.4||1061.6||1061.4||0
1632398630000|2021-09-23 12:03:50||1061||1061||1061||1061|0
1632398640000|2021-09-23 12:04:00|1061.2|1060.8|1060.4|1060.2|1061.2|1060.8|1060|1059.8|21356
1632398650000|2021-09-23 12:04:10|1060.6|1060.4|1060.4|1060.2|1060.8|1060.4|1060.4|1060.2|713
1632398660000|2021-09-23 12:04:20|1060.6|1060.4|1060.4|1060.2|1060.6|1060.4|1060.4|1060.2|1214
1632398670000|2021-09-23 12:04:30|1060.2|1060|1060.2|1059.8|1060.4|1060|1060|1059.6|378
1632398680000|2021-09-23 12:04:40|1060.4|1060|1060.4|1060|1060.6|1060.4|1060.2|1060|488
1632398690000|2021-09-23 12:04:50|1060.2|1059.8|1060|1059.6|1060.4|1060|1059.8|1059.4|0
1632398700000|2021-09-23 12:05:00|1060.2|1059.8|1060|1059.6|1060.4|1060|1059.8|1059.6|543
1632398710000|2021-09-23 12:05:10|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|5
1632398720000|2021-09-23 12:05:20|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|299
1632398730000|2021-09-23 12:05:30|1059.8|1059.8|1060|1059.6|1060.2|1059.8|1059.8|1059.4|5462
1632398740000|2021-09-23 12:05:40|1059.8|1059.4|1060.2|1059.8|1060.4|1060|1059.8|1059.4|0
1632398750000|2021-09-23 12:05:50|1060.4|1060|1060.2|1059.8|1060.4|1060|1060|1059.6|0
1632398760000|2021-09-23 12:06:00|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1632398770000|2021-09-23 12:06:10|1060.6|1060.2|1060.6|1060.2|1060.8|1060.4|1060.4|1060|21
1632398780000|2021-09-23 12:06:20|1060.8|1060.4|1060.8|1060.4|1061|1060.6|1060.8|1060.4|481
1632398790000|2021-09-23 12:06:30|1061||1061||1061||1060.8||0
1632398810000|2021-09-23 12:06:50|1060.8|1060.2|1060.4|1060|1060.8|1060.2|1060.4|1060|490
1632398820000|2021-09-23 12:07:00|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060|815
1632398830000|2021-09-23 12:07:10|1060.6|1060.6|1061|1060.6|1061|1060.6|1060.6|1060.4|0
1632398840000|2021-09-23 12:07:20|1061.4|1060.8|1061.8|1061.4|1061.8|1061.6|1061.4|1060.8|23991
1632398850000|2021-09-23 12:07:30|1062|1061.6|1062|1061.8|1062.2|1061.8|1062|1061.4|33
1632398860000|2021-09-23 12:07:40|1062.2|1061.6|1062.2|1061.8|1062.2|1062|1062|1061.6|1002
1632398870000|2021-09-23 12:07:50|1062|1062|1062.2|1061.8|1062.2|1062|1062|1061.8|472
1632398880000|2021-09-23 12:08:00|1062|1061.6|1062|1061.6|1062|1061.6|1061.4|1061.2|1640
1632398890000|2021-09-23 12:08:10|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1632398900000|2021-09-23 12:08:20|1062.4|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1632398920000|2021-09-23 12:08:40|1062.2|1061.8|1062.2|1062|1062.4|1062|1062.2|1061.8|0
1632398930000|2021-09-23 12:08:50|1062|1061.8|1062|1061.8|1062|1061.8|1062|1061.8|500
1632398940000|2021-09-23 12:09:00|1062.2|1061.6|1061.8|1061.4|1062.2|1061.6|1061.6|1061.2|950
1632398950000|2021-09-23 12:09:10|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1632398960000|2021-09-23 12:09:20|1062|1061.6|1062.4|1062.2|1062.4|1062.2|1062|1061.6|0
1632398970000|2021-09-23 12:09:30|1062.2|1062|1062.6|1062|1062.8|1062.2|1062.2|1061.8|0
1632398980000|2021-09-23 12:09:40|1062.4|1061.8|1062.4|1061.8|1062.4|1062|1062.2|1061.8|0
1632398990000|2021-09-23 12:09:50|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062|1061.6|0
1632399000000|2021-09-23 12:10:00|1062|1061.4|1062|1061.4|1062|1061.6|1061.8|1061.4|0
1632399010000|2021-09-23 12:10:10|1061.8|1061.6|1062.2|1061.8|1062.4|1061.8|1061.8|1061.6|979
1632399020000|2021-09-23 12:10:20|1062.4|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1632399030000|2021-09-23 12:10:30|1062.2|1062.2|1062.4|1062|1062.4|1062.2|1062.2|1061.8|324
1632399040000|2021-09-23 12:10:40|1062.2|1061.8|1061.8|1061.4|1062.4|1061.8|1061.6|1061.4|859
1632399050000|2021-09-23 12:10:50|1062|1061.6|1062|1061.4|1062|1061.6|1062|1061.4|0
1632399060000|2021-09-23 12:11:00|1061.8|1061.6|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|0
1632399070000|2021-09-23 12:11:10|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.4|1061|1368
1632399080000|2021-09-23 12:11:20|1061.6|1061.2|1061.4|1061|1061.8|1061.4|1061.4|1061|0
1632399090000|2021-09-23 12:11:30|1061.2||1061.2||1061.4||1061.2||0
1632399100000|2021-09-23 12:11:40|1061.4|1061.2|1061.4|1061.2|1061.4|1061.2|1061.4|1061.2|481
1632399110000|2021-09-23 12:11:50|1061.2|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|795
1632399120000|2021-09-23 12:12:00|1061.4|1061|1061.4|1060.8|1061.4|1061|1061.4|1060.8|0
1632399130000|2021-09-23 12:12:10|1061.2||1061.4||1061.4||1061.2||0
1632399140000|2021-09-23 12:12:20|1061.2||1061.4||1061.4||1061.2||0
1632399150000|2021-09-23 12:12:30|1061.2|1060.6|1061|1060.6|1061.2|1060.8|1060.8|1060.4|0
1632399160000|2021-09-23 12:12:40|1060.8||1060.8||1060.8||1060.8||0
1632399170000|2021-09-23 12:12:50|1060.6|1060.4|1060.6|1060.2|1060.8|1060.4|1060.4|1060|2375
1632399190000|2021-09-23 12:13:10|1060.8|1060.4|1060.8|1060.4|1060.8|1060.6|1060.8|1060.4|217
1632399200000|2021-09-23 12:13:20|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|478
1632399210000|2021-09-23 12:13:30||1060.6||1060.8||1060.8||1060.6|0
1632399220000|2021-09-23 12:13:40|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.4|375
1632399230000|2021-09-23 12:13:50||1060.4||1060.4||1060.6||1060.4|0
1632399240000|2021-09-23 12:14:00|1060.8|1060.6|1061|1060.4|1061|1060.6|1060.8|1060.4|217
1632399250000|2021-09-23 12:14:10|1060.8|1060.6|1060.8|1060.4|1060.8|1060.6|1060.8|1060.4|0
1632399260000|2021-09-23 12:14:20|1061|1060.6|1061.2|1061|1061.2|1061|1061|1060.6|246
1632399270000|2021-09-23 12:14:30|1061|1060.8|1061.2|1060.6|1061.2|1061|1061|1060.6|15
1632399280000|2021-09-23 12:14:40|1061||1061.2||1061.2||1061||0
1632399290000|2021-09-23 12:14:50|1061|1060.8|1061|1060.6|1061|1060.8|1061|1060.6|0
1632399300000|2021-09-23 12:15:00|1061.2|1060.8|1061.6|1061.2|1061.6|1061.2|1061.2|1060.8|715
1632399310000|2021-09-23 12:15:10|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.4|2495
1632399320000|2021-09-23 12:15:20||1061.2||1061.4||1061.4||1061.2|0
1632399330000|2021-09-23 12:15:30|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1632399340000|2021-09-23 12:15:40|1061.8|1061.4|1061.6|1061.4|1061.8|1061.4|1061.6|1061.4|0
1632399350000|2021-09-23 12:15:50|1061.8|1061.2|1062|1061.6|1062|1061.6|1061.8|1061.2|246
1632399360000|2021-09-23 12:16:00|1061.8|1061.8|1062.2|1061.6|1062.4|1062|1061.8|1061.6|481
1632399370000|2021-09-23 12:16:10|1062|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1632399380000|2021-09-23 12:16:20|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|1493
1632399390000|2021-09-23 12:16:30|1061.4|1061|1061.8|1061.4|1061.8|1061.4|1061.4|1061|0
1632399400000|2021-09-23 12:16:40||1061.2||1061.2||1061.2||1061.2|0
1632399410000|2021-09-23 12:16:50||1061.4||1061.2||1061.6||1061.2|761
1632399420000|2021-09-23 12:17:00|1061.6|1061.4|1061.4|1061|1061.8|1061.6|1061.4|1061|191
1632399430000|2021-09-23 12:17:10|1061.2|1060.8|1061.4|1061|1061.4|1061.2|1061.2|1060.8|0
1632399440000|2021-09-23 12:17:20|1061.2|1061.2|1061.2|1060.8|1061.4|1061.2|1061.2|1060.8|1638
1632399450000|2021-09-23 12:17:30|1061.4|1061|1061.4|1061.2|1061.4|1061.2|1061.4|1061|14
1632399460000|2021-09-23 12:17:40|1061.2|1061|1061.2|1061|1061.4|1061.2|1061.2|1060.8|1220
1632399470000|2021-09-23 12:17:50|1061.4|1060.8|1061.2|1061|1061.4|1061|1061.2|1060.8|0
1632399480000|2021-09-23 12:18:00|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.4|1061|1200
1632399490000|2021-09-23 12:18:10|1061.6|1061.2|1061.8|1061.2|1061.8|1061.4|1061.6|1061.2|600
1632399500000|2021-09-23 12:18:20|1061.6|1061.4|1062|1061.4|1062.2|1061.8|1061.6|1061.4|274
1632399510000|2021-09-23 12:18:30|1061.8|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|0
1632399520000|2021-09-23 12:18:40|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.4|1061.2|100
1632399530000|2021-09-23 12:18:50||1061||1061||1061||1061|0
1632399540000|2021-09-23 12:19:00|1061.4|1061.2|1061.8|1061.4|1061.8|1061.4|1061.4|1061.2|0
1632399550000|2021-09-23 12:19:10|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.6|1061.4|484
1632399560000|2021-09-23 12:19:20|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.6|1061.2|0
1632399570000|2021-09-23 12:19:30|1061.6|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1632399580000|2021-09-23 12:19:40|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|0
1632399590000|2021-09-23 12:19:50|||||||||500
1632399600000|2021-09-23 12:20:00|1061.6|1061.2|1062|1061.6|1062.2|1062|1061.6|1061.2|3500
1632399610000|2021-09-23 12:20:10|1061.8|1061.4|1062.2|1061.8|1062.2|1061.8|1061.8|1061.4|0
1632399620000|2021-09-23 12:20:20|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.2|1061.8|750
1632399640000|2021-09-23 12:20:40|1062.2||1062.4||1062.4||1062.2||0
1632399650000|2021-09-23 12:20:50|1062.2||1062.2||1062.4||1062.2||472
1632399660000|2021-09-23 12:21:00|1062.4|1062.2|1062.2|1062|1062.4|1062.2|1062.2|1062|0
1632399670000|2021-09-23 12:21:10|1062.4|1062.2|1062.8|1062.4|1062.8|1062.4|1062.4|1062|1526
1632399680000|2021-09-23 12:21:20|1063|1062.6|1062.8|1062.4|1063|1062.8|1062.8|1062.4|757
1632399690000|2021-09-23 12:21:30|1063|1062.2|1062.6|1062.2|1063|1062.4|1062.6|1062.2|0
1632399700000|2021-09-23 12:21:40||1062||1062.2||1062.2||1062|0
1632399710000|2021-09-23 12:21:50|1062.8|1062.4|1063|1062.6|1063|1062.8|1062.8|1062.4|965
1632399720000|2021-09-23 12:22:00|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.6|1062.2|0
1632399730000|2021-09-23 12:22:10|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1632399740000|2021-09-23 12:22:20|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.4|0
1632399750000|2021-09-23 12:22:30|1062.6|1062.6|1062.6|1062.4|1062.8|1062.6|1062.4|1062.2|817
1632399760000|2021-09-23 12:22:40|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|0
1632399770000|2021-09-23 12:22:50|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|14
1632399780000|2021-09-23 12:23:00|1062.4|1062.2|1062.4|1062|1062.6|1062.4|1062.4|1062|689
1632399790000|2021-09-23 12:23:10|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1632399800000|2021-09-23 12:23:20||1062||1062||1062.2||1062|0
1632399810000|2021-09-23 12:23:30|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.4|1062|5
1632399820000|2021-09-23 12:23:40|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1632399830000|2021-09-23 12:23:50|1062.4|1062|1062.4|1062.2|1062.4|1062.2|1062.4|1062|0
1632399850000|2021-09-23 12:24:10|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|37
1632399860000|2021-09-23 12:24:20||1062.4||1062.4||1062.4||1062.4|0
1632399870000|2021-09-23 12:24:30||1062.2||1062.4||1062.4||1062.2|0
1632399880000|2021-09-23 12:24:40||1062.2||1062.2||1062.2||1062.2|0
1632399900000|2021-09-23 12:25:00||1062.4||1062.2||1062.4||1062.2|75
1632399910000|2021-09-23 12:25:10|1062.4|1062|1062.2|1061.6|1062.4|1062|1062.2|1061.6|6709
1632399920000|2021-09-23 12:25:20|1062|1061.8|1061.6|1061.4|1062|1061.8|1061.6|1061.4|476
1632399930000|2021-09-23 12:25:30|1061.8||1061.8||1061.8||1061.8||297
1632399940000|2021-09-23 12:25:40|1062|1061.6|1061.6|1061|1062|1061.6|1061.6|1061|2101
1632399950000|2021-09-23 12:25:50|1061.8|1061.2|1061|1060.6|1062|1061.6|1060.8|1060.4|34216
1632399960000|2021-09-23 12:26:00|1061.2|1060.4|1061|1060.4|1061.2|1060.4|1061|1060.4|0
1632399970000|2021-09-23 12:26:10|1060.8|1060.6|1060.8|1060.4|1061|1060.6|1060.6|1060.4|647
1632399980000|2021-09-23 12:26:20||1060.6||1060.4||1060.6||1060.4|0
1632399990000|2021-09-23 12:26:30|1060.6|1060.6|1060.4|1060.2|1060.6|1060.6|1060.4|1060|699
1632400000000|2021-09-23 12:26:40|1060.6|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|35
1632400010000|2021-09-23 12:26:50|1060.8|1060.4|1060.4|1060.2|1060.8|1060.4|1060.4|1060.2|0
1632400020000|2021-09-23 12:27:00|1060.6|1060.4|1060.6|1060.4|1060.8|1060.4|1060.6|1060.2|2406
1632400030000|2021-09-23 12:27:10|1060.4|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060.2|99
1632400040000|2021-09-23 12:27:20|1060.4|1060|1060.2|1060|1060.4|1060|1060.2|1060|709
1632400050000|2021-09-23 12:27:30|1060.4|1059.8|1060|1059.6|1060.4|1059.8|1060|1059.6|11782
1632400060000|2021-09-23 12:27:40|1059.8||1059.8||1059.8||1059.8||0
1632400070000|2021-09-23 12:27:50|1059.6|1059.4|1059.4|1059|1059.6|1059.4|1059.4|1059|1753
1632400080000|2021-09-23 12:28:00|1059.6|1059.2|1059.8|1059.4|1060|1059.6|1059.6|1059.2|2778
1632400140000|2021-09-23 12:29:00|1059.6|1059|1059.4|1059.2|1059.8|1059.2|1059.4|1059|6009
1632400150000|2021-09-23 12:29:10|1059.2|1059|1059.2|1058.8|1059.2|1059|1059.2|1058.6|0
1632400190000|2021-09-23 12:29:50|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|1101
1632400200000|2021-09-23 12:30:00|1059|1058.6|1059.4|1059|1060|1059.6|1059|1058.6|7971
1632400240000|2021-09-23 12:30:40|1059.6|1059.2|1059.6|1059.2|1059.6|1059.4|1059.6|1059.2|1673
1632400250000|2021-09-23 12:30:50|1059.4|1059|1059.6|1059|1059.6|1059|1059.2|1058.8|0
1632400270000|2021-09-23 12:31:10|1059.4||1059.6||1059.6||1059.4||0
1632400280000|2021-09-23 12:31:20|1059.4||1059.4||1059.6||1059.4||0
1632400300000|2021-09-23 12:31:40|1059.6|1059.2|1059.4|1059.2|1059.8|1059.4|1059.4|1059.2|1627
1632400310000|2021-09-23 12:31:50|1059.6|1059|1059.4|1059|1059.6|1059|1059.2|1058.8|1185
1632400320000|2021-09-23 12:32:00|1059.2|1058.8|1058.8|1058.4|1059.2|1058.8|1058.8|1058.4|554
1632400330000|2021-09-23 12:32:10|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|10
1632400340000|2021-09-23 12:32:20|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|0
1632400350000|2021-09-23 12:32:30|1058.6|1058.2|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|0
1632400360000|2021-09-23 12:32:40|1058.8|1058.4|1058.8|1058.6|1059|1058.6|1058.8|1058.2|29
1632400370000|2021-09-23 12:32:50|1059|1058.8|1059.4|1058.8|1059.6|1059.2|1059|1058.8|855
1632400380000|2021-09-23 12:33:00|1059.6|1059|1059.4|1059|1059.6|1059.2|1059.2|1058.8|2095
1632400390000|2021-09-23 12:33:10|1059.6|1059.2|1059.2|1058.8|1059.8|1059.4|1059|1058.6|3759
1632400400000|2021-09-23 12:33:20|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.6|498
1632400410000|2021-09-23 12:33:30|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|172
1632400420000|2021-09-23 12:33:40|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|500
1632400430000|2021-09-23 12:33:50|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.4|1058|1145
1632400440000|2021-09-23 12:34:00|1058.4||1058.6||1058.6||1058.4||0
1632400450000|2021-09-23 12:34:10|1058.4|1058.4|1058.6|1058.2|1058.6|1058.4|1058.4|1058.2|200
1632400460000|2021-09-23 12:34:20|1058.4|1058|1058.4|1058|1058.4|1058|1058.4|1058|1710
1632400500000|2021-09-23 12:35:00|1058.2|1057.8|1058.4|1058|1058.4|1058|1058|1057.6|12509
1632400510000|2021-09-23 12:35:10|1058.6|1058.2|1058.4|1058.2|1058.6|1058.2|1058.4|1058|0
1632400520000|2021-09-23 12:35:20|1058.6|1058.4|1058.6|1058.2|1058.6|1058.4|1058.4|1058.2|250
1632400530000|2021-09-23 12:35:30||1058.4||1058.2||1058.4||1058.2|0
1632400540000|2021-09-23 12:35:40|1058.8|1058.4|1058.4|1058.2|1059|1058.6|1058.4|1058.2|5486
1632400550000|2021-09-23 12:35:50|1058.6|1058.4|1058.6|1058.2|1058.6|1058.4|1058.4|1058.2|3516
1632400560000|2021-09-23 12:36:00|1058.4|1058|1058.2|1057.8|1058.4|1058.2|1058|1057.6|5101
1632400570000|2021-09-23 12:36:10|1058|1057.6|1057.6|1057.2|1058|1057.6|1057.6|1057.2|2444
1632400580000|2021-09-23 12:36:20|1057.4|1057|1057.4|1057|1057.6|1057.2|1057.4|1057|500
1632400590000|2021-09-23 12:36:30|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057|344
1632400600000|2021-09-23 12:36:40|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.6|1057.4|1225
1632400610000|2021-09-23 12:36:50|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|505
1632400620000|2021-09-23 12:37:00|1058|1057.6|1058|1057.6|1058|1057.8|1057.8|1057.4|2754
1632400630000|2021-09-23 12:37:10||1057.8||1057.8||1057.8||1057.8|48
1632400640000|2021-09-23 12:37:20|1058.2|1058|1058.2|1057.8|1058.2|1058|1058.2|1057.8|996
1632400650000|2021-09-23 12:37:30|1058||1058.2||1058.2||1058||0
1632400660000|2021-09-23 12:37:40|1058|1057.6|1057.6|1057.4|1058|1057.6|1057.6|1057.4|628
1632400670000|2021-09-23 12:37:50|1057.4|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057.2|0
1632400680000|2021-09-23 12:38:00|1057.4|1057|1057.4|1056.8|1057.8|1057.4|1057|1056.8|3910
1632400690000|2021-09-23 12:38:10|1057.2|1056.6|1057|1056.6|1057.2|1056.8|1057|1056.6|0
1632400700000|2021-09-23 12:38:20|1057.2|1056.8|1058|1057.6|1058|1057.6|1057.2|1056.8|4627
1632400710000|2021-09-23 12:38:30||1057.4||1057.4||1057.4||1057.4|0
1632400720000|2021-09-23 12:38:40|1057.8|1057.6|1057.6|1057.2|1057.8|1057.6|1057.6|1057.2|0
1632400730000|2021-09-23 12:38:50|1057.4|1057|1057.4|1057|1057.4|1057|1057.2|1057|0
1632400740000|2021-09-23 12:39:00|1057.6|1057.2|1057.6|1057.2|1057.6|1057.4|1057.4|1057.2|807
1632400750000|2021-09-23 12:39:10|1057.8|1057.4|1058|1057.6|1058.2|1057.8|1057.8|1057.4|0
1632400760000|2021-09-23 12:39:20|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058.2|1057.8|170
1632400770000|2021-09-23 12:39:30|1058||1058.2||1058.2||1058||0
1632400780000|2021-09-23 12:39:40|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|0
1632400790000|2021-09-23 12:39:50||1057.8||1057.8||1057.8||1057.8|0
1632400800000|2021-09-23 12:40:00|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|296
1632400810000|2021-09-23 12:40:10|1057.8|1057.4|1057.8|1057.6|1057.8|1057.6|1057.8|1057.4|0
1632400820000|2021-09-23 12:40:20|1058||1057.8||1058||1057.8||0
1632400840000|2021-09-23 12:40:40|1057.6|1057.4|1057|1056.6|1057.8|1057.4|1057|1056.6|9150
1632400850000|2021-09-23 12:40:50|1057.2|1056.8|1057.2|1056.6|1057.2|1057|1057|1056.6|5122
1632400860000|2021-09-23 12:41:00|1057|1056.8|1057.6|1057.2|1057.8|1057.4|1056.8|1056.6|14281
1632400870000|2021-09-23 12:41:10|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1632400880000|2021-09-23 12:41:20|1057.8||1057.8||1058||1057.8||10
1632400890000|2021-09-23 12:41:30|1057.6|1057.4|1057.4|1056.8|1057.6|1057.4|1057.4|1056.8|1044
1632400910000|2021-09-23 12:41:50||1057||1057||1057||1057|0
1632400920000|2021-09-23 12:42:00|1057.2||1057.4||1057.4||1057.2||275
1632400930000|2021-09-23 12:42:10|1057.6|1057.2|1057.8|1057.4|1058|1057.6|1057.6|1057.2|5359
1632400940000|2021-09-23 12:42:20|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|0
1632400960000|2021-09-23 12:42:40|1058|1057.6|1058.2|1057.6|1058.2|1057.8|1058|1057.6|14
1632400980000|2021-09-23 12:43:00|1058.4|1057.8|1058.6|1058|1058.6|1058|1058.4|1057.8|0
1632400990000|2021-09-23 12:43:10|1058.4|1057.8|1058.8|1058.4|1058.8|1058.6|1058.2|1057.8|1353
1632401000000|2021-09-23 12:43:20|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.4|1058.2|250
1632401020000|2021-09-23 12:43:40|1058.6|1058.2|1058.4|1058|1058.6|1058.4|1058.4|1058|1513
1632401030000|2021-09-23 12:43:50|1058.6|1058.2|1058.6|1058|1058.6|1058.4|1058.4|1058|0
1632401040000|2021-09-23 12:44:00|1058.4||1058.4||1058.4||1058.4||0
1632401050000|2021-09-23 12:44:10|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058|1057.6|250
1632401060000|2021-09-23 12:44:20|1058||1058||1058||1058||0
1632401070000|2021-09-23 12:44:30|1057.8|1057.6|1058.2|1057.6|1058.2|1057.8|1057.8|1057.6|1073
1632401090000|2021-09-23 12:44:50|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.8|0
1632401100000|2021-09-23 12:45:00|1058|1057.6|1058.4|1058|1058.4|1058|1058|1057.6|48
1632401110000|2021-09-23 12:45:10|1058.6||1058.4||1058.6||1058.4||0
1632401120000|2021-09-23 12:45:20|1058.6|1057.8|1058.4|1057.8|1058.6|1057.8|1058.2|1057.8|0
1632401130000|2021-09-23 12:45:30|1058.6|1058|1058.6|1058.2|1058.8|1058.4|1058.4|1058|500
1632401140000|2021-09-23 12:45:40|1058.4|1058|1058.4|1057.8|1058.4|1058|1058.4|1057.8|0
1632401150000|2021-09-23 12:45:50||1058||1057.8||1058||1057.8|0
1632401160000|2021-09-23 12:46:00||1058||1058||1058||1058|0
1632401170000|2021-09-23 12:46:10|1058.6|1058.2|1058.6|1058|1058.8|1058.2|1058.6|1058|1312
1632401180000|2021-09-23 12:46:20|1058.4|1058.2|1058.2|1058|1058.4|1058.2|1058.2|1058|0
1632401190000|2021-09-23 12:46:30|1058|1057.8|1058|1057.6|1058.2|1057.8|1057.8|1057.6|359
1632401200000|2021-09-23 12:46:40|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|155
1632401210000|2021-09-23 12:46:50|1058.2|1057.4|1057.8|1057.4|1058.2|1057.4|1057.6|1057.4|0
1632401220000|2021-09-23 12:47:00|1058|1057.6|1057.4|1056.8|1058|1057.6|1057.2|1056.8|13990
1632401230000|2021-09-23 12:47:10||1057||1057||1057||1057|1482
1632401250000|2021-09-23 12:47:30|1057.2|1056.8|1057.2|1057|1057.4|1057|1057.2|1056.8|2223
1632401260000|2021-09-23 12:47:40|1057.4|1057.2|1057|1056.8|1057.4|1057.2|1057|1056.8|2687
1632401270000|2021-09-23 12:47:50|1057.2|1057|1057.6|1057|1057.6|1057.2|1057.2|1057|473
1632401280000|2021-09-23 12:48:00|1057.8|1057.2|1057.4|1056.8|1057.8|1057.6|1057.2|1056.8|2105
1632401290000|2021-09-23 12:48:10|1057.2|1057|1057|1056.6|1057.2|1057|1056.8|1056.6|892
1632401300000|2021-09-23 12:48:20|1056.8|1056.4|1056.6|1056.2|1057|1056.6|1056.4|1056|1500
1632401310000|2021-09-23 12:48:30|1056.8||1056.8||1056.8||1056.6||0
1632401320000|2021-09-23 12:48:40|1057|1056.4|1057|1056.6|1057.4|1057|1056.8|1056.4|8861
1632401330000|2021-09-23 12:48:50|1057.2|1056.4|1057|1056.4|1057.2|1056.6|1057|1056.4|0
1632401340000|2021-09-23 12:49:00|1056.8|1056.2|1056.6|1056.2|1056.8|1056.2|1056.6|1056.2|995
1632401350000|2021-09-23 12:49:10|1056.4|1056|1056.4|1056.2|1056.6|1056.2|1056.4|1056|2350
1632401360000|2021-09-23 12:49:20|1056.6||1056.6||1056.6||1056.6||0
1632401370000|2021-09-23 12:49:30|1056.8|1056.4|1056.4|1056|1056.8|1056.4|1056.2|1055.8|9227
1632401380000|2021-09-23 12:49:40|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|2000
1632401390000|2021-09-23 12:49:50|1057|1056.6|1057.4|1057|1057.4|1057|1057|1056.6|0
1632401400000|2021-09-23 12:50:00|1057.2|1056.8|1057.4|1057|1057.4|1057|1057|1056.6|814
1632401410000|2021-09-23 12:50:10|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.4|1057.2|1560
1632401420000|2021-09-23 12:50:20||1057.2||1057.2||1057.2||1057.2|0
1632401430000|2021-09-23 12:50:30||1057.4||1057.4||1057.4||1057.4|0
1632401440000|2021-09-23 12:50:40|1058|1057.6|1057.6|1057.4|1058|1057.8|1057.6|1057.4|13
1632401450000|2021-09-23 12:50:50|1057.4|1057.2|1057.8|1057.2|1057.8|1057.4|1057.4|1057|25
1632401460000|2021-09-23 12:51:00|1057.6|1057.4|1056.8|1056.4|1057.8|1057.4|1056.8|1056.4|2809
1632401470000|2021-09-23 12:51:10|1057||1057||1057||1056.8||0
1632401480000|2021-09-23 12:51:20|1056.8||1057||1057||1056.8||0
1632401490000|2021-09-23 12:51:30|1056.8||1056.8||1056.8||1056.8||0
1632401500000|2021-09-23 12:51:40|1057|1056.6|1057.2|1056.8|1057.2|1057|1057|1056.6|1089
1632401510000|2021-09-23 12:51:50|1057|1056.6|1057.4|1057|1057.4|1057|1057|1056.6|284
1632401520000|2021-09-23 12:52:00|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.4|1057.2|783
1632401530000|2021-09-23 12:52:10|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1632401540000|2021-09-23 12:52:20|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.6|1057.4|0
1632401560000|2021-09-23 12:52:40|1057.6|1057.2|1057.2|1057|1057.6|1057.2|1057.2|1057|1683
1632401570000|2021-09-23 12:52:50|1057|1056.8|1057|1056.6|1057.2|1056.8|1056.8|1056.4|348
1632401580000|2021-09-23 12:53:00|1057.2|1056.8|1057.8|1057.2|1057.8|1057.2|1057.2|1056.8|2105
1632401590000|2021-09-23 12:53:10|1058|1057.4|1057.8|1057.6|1058|1057.6|1057.8|1057.4|146
1632401600000|2021-09-23 12:53:20|1058|1057.4|1057.8|1057.4|1058|1057.4|1057.6|1057.2|137
1632401610000|2021-09-23 12:53:30|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1632401620000|2021-09-23 12:53:40|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1632401630000|2021-09-23 12:53:50|1057.6||1057.8||1057.8||1057.6||0
1632401640000|2021-09-23 12:54:00|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1632401650000|2021-09-23 12:54:10|1057.6|1057.6|1058|1057.6|1058|1057.6|1057.6|1057.4|12
1632401660000|2021-09-23 12:54:20|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1632401670000|2021-09-23 12:54:30|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.8|1057.4|16
1632401680000|2021-09-23 12:54:40|1057.6||1057.8||1057.8||1057.6||0
1632401690000|2021-09-23 12:54:50|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1632401700000|2021-09-23 12:55:00|1057.6|1057.6|1057.8|1057.4|1058|1057.6|1057.6|1057.4|251
1632401710000|2021-09-23 12:55:10|1057.6|1057.6|1057.4|1057|1057.8|1057.6|1057.4|1057|1020
1632401720000|2021-09-23 12:55:20|1057.2|1056.8|1057.4|1057|1057.4|1057.2|1057.2|1056.8|7451
1632401730000|2021-09-23 12:55:30||1057.2||1057||1057.2||1057|0
1632401740000|2021-09-23 12:55:40|1057.6|1057.2|1057.6|1057.4|1057.6|1057.4|1057.6|1057.2|594
1632401750000|2021-09-23 12:55:50|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.8|1057.4|389
1632401760000|2021-09-23 12:56:00|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1632401770000|2021-09-23 12:56:10|1058.2|1057.8|1058.2|1057.6|1058.4|1058|1058.2|1057.6|76
1632401780000|2021-09-23 12:56:20|1058|1057.8|1058.2|1057.6|1058.2|1057.8|1058|1057.6|560
1632401790000|2021-09-23 12:56:30|1058||1058.2||1058.2||1058||0
1632401810000|2021-09-23 12:56:50|1058||1058||1058||1058||0
1632401820000|2021-09-23 12:57:00|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.4|119
1632401830000|2021-09-23 12:57:10|1057.6|1057.2|1057.8|1057.2|1057.8|1057.2|1057.6|1057.2|368
1632401840000|2021-09-23 12:57:20|1058|1057.4|1057.8|1057.6|1058|1057.6|1057.8|1057.4|78
1632401850000|2021-09-23 12:57:30|1058|1057.4|1058|1057.6|1058|1057.8|1058|1057.4|2000
1632401860000|2021-09-23 12:57:40|1057.8|1057.4|1057.4|1057|1057.8|1057.4|1057.4|1057|751
1632401870000|2021-09-23 12:57:50|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|0
1632401880000|2021-09-23 12:58:00|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|1065
1632401910000|2021-09-23 12:58:30|1057.4||1057.4||1057.4||1057.4||0
1632401920000|2021-09-23 12:58:40|1057.6|1057.4|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|483
1632401930000|2021-09-23 12:58:50|1058|1057.4|1058.2|1057.8|1058.2|1057.8|1058|1057.4|0
1632401940000|2021-09-23 12:59:00|1058.4|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1632401960000|2021-09-23 12:59:20|1058.2||1058.2||1058.2||1058.2||0
1632401970000|2021-09-23 12:59:30|1058.4|1058.2|1058.6|1058|1058.6|1058.2|1058.4|1058|482
1632401980000|2021-09-23 12:59:40|1058.4|1058.2|1058.4|1058|1058.6|1058.2|1058.2|1058|109
1632401990000|2021-09-23 12:59:50|1058.2||1058.2||1058.2||1058.2||0
1632402000000|2021-09-23 13:00:00|1058.4|1057.8|1058.4|1058|1058.6|1058|1058.4|1057.8|1049
1632402010000|2021-09-23 13:00:10|1058.2|1058.2|1058|1057.8|1058.2|1058.2|1058|1057.8|0
1632402020000|2021-09-23 13:00:20|1058.2|1058|1058.2|1057.8|1058.4|1058|1058|1057.8|1025
1632402030000|2021-09-23 13:00:30|1058.4|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|0
1632402040000|2021-09-23 13:00:40|1058.4|1058|1058.4|1058|1058.4|1058|1058.4|1058|0
1632402050000|2021-09-23 13:00:50|1058.2||1058.4||1058.4||1058.2||0
1632402060000|2021-09-23 13:01:00|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.8|950
1632402070000|2021-09-23 13:01:10|1058|1057.6|1058|1057.8|1058.2|1057.8|1058|1057.6|0
1632402080000|2021-09-23 13:01:20|1058.2|1058|1058.2|1057.8|1058.2|1058|1058|1057.8|919
1632402090000|2021-09-23 13:01:30|1058||1058||1058||1058||0
1632402100000|2021-09-23 13:01:40|1058.2|1057.6|1058|1057.6|1058.2|1057.8|1057.8|1057.6|576
1632402110000|2021-09-23 13:01:50|1058.2|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|0
1632402120000|2021-09-23 13:02:00|1057.8|1057.6|1057.6|1057.2|1057.8|1057.6|1057.6|1057.2|1447
1632402130000|2021-09-23 13:02:10||1057.4||1057.4||1057.4||1057.4|213
1632402140000|2021-09-23 13:02:20|1057.4|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|158
1632402150000|2021-09-23 13:02:30||1057.2||1057||1057.2||1057|0
1632402160000|2021-09-23 13:02:40||1057.2||1057||1057.2||1057|0
1632402170000|2021-09-23 13:02:50|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1056.8|1056.4|937
1632402180000|2021-09-23 13:03:00|1056.8|1056.8|1057.2|1057|1057.2|1057|1056.8|1056.6|5
1632402190000|2021-09-23 13:03:10|1057.4|1057.2|1058|1057.6|1058|1057.6|1057.4|1057|25531
1632402200000|2021-09-23 13:03:20|1057.8|1057.4|1058|1057.6|1058.2|1057.8|1057.8|1057.4|819
1632402210000|2021-09-23 13:03:30|1058.2|1057.8|1058.4|1058|1058.6|1058.2|1058.2|1057.8|725
1632402220000|2021-09-23 13:03:40|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|0
1632402230000|2021-09-23 13:03:50|1058.4|1058|1058.6|1058|1058.6|1058|1058.4|1058|488
1632402240000|2021-09-23 13:04:00|1058.8|1058.2|1059|1058.4|1059|1058.6|1058.8|1058.2|0
1632402250000|2021-09-23 13:04:10|1059.2|1058.6|1058.6|1058.2|1059.2|1058.8|1058.6|1058.2|1003
1632402260000|2021-09-23 13:04:20|1058.4|1058.4|1058.6|1058.2|1058.8|1058.4|1058.4|1058.2|99
1632402270000|2021-09-23 13:04:30|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.4|1058|385
1632402280000|2021-09-23 13:04:40|1058.8|1058|1058.8|1058.2|1058.8|1058.4|1058.8|1058|0
1632402290000|2021-09-23 13:04:50|1058.6|1058.4|1058.6|1058.4|1058.8|1058.4|1058.6|1058.2|0
1632402300000|2021-09-23 13:05:00|1058.8|1058.6|1059|1058.6|1059.2|1058.8|1058.8|1058.6|843
1632402310000|2021-09-23 13:05:10|1059.2|1058.8|1059.4|1059|1059.6|1059.2|1059.2|1058.8|788
1632402320000|2021-09-23 13:05:20|1059.6|1059.2|1060|1059.8|1060.6|1060.4|1059.6|1059.2|43600
1632402330000|2021-09-23 13:05:30|1060.2|1060|1060.4|1060|1060.4|1060.2|1060.2|1060|2341
1632402340000|2021-09-23 13:05:40|1060.2|1059.8|1060|1059.8|1060.4|1059.8|1060|1059.8|1226
1632402350000|2021-09-23 13:05:50|1060.2||1060.2||1060.2||1060.2||0
1632402360000|2021-09-23 13:06:00|1060.4|1060|1061|1060.6|1061.2|1060.8|1060.4|1060|1121
1632402370000|2021-09-23 13:06:10|1060.8|1060.4|1061|1060.6|1061|1060.8|1060.8|1060.4|3786
1632402380000|2021-09-23 13:06:20|1060.8|1060.8|1061.8|1061.6|1061.8|1061.6|1060.8|1060.8|4118
1632402390000|2021-09-23 13:06:30|1061.6|1061.4|1061.6|1061|1061.6|1061.4|1061.2|1061|3383
1632402400000|2021-09-23 13:06:40|1061.8|1061.2|1061.2|1061|1061.8|1061.4|1061.2|1061|0
1632402410000|2021-09-23 13:06:50|1061.4|1061.2|1061.6|1061|1061.8|1061.2|1061.2|1061|32
1632402420000|2021-09-23 13:07:00|1061.8|1061.2|1061.4|1061|1062|1061.4|1061.2|1061|1368
1632402430000|2021-09-23 13:07:10|1061.2|1060.8|1061.6|1061.2|1061.6|1061.2|1061|1060.6|4110
1632402440000|2021-09-23 13:07:20|1061.4|1061|1061.4|1060.8|1061.8|1061.2|1061.4|1060.8|0
1632402450000|2021-09-23 13:07:30|1061.2|1061|1061.4|1060.8|1061.6|1061.2|1061.2|1060.8|0
1632402460000|2021-09-23 13:07:40|1061.2|1061|1061.2|1061|1061.2|1061|1061.2|1061|0
1632402480000|2021-09-23 13:08:00|1061|1060.8|1060.8|1060.4|1061|1060.8|1060.6|1060.2|1352
1632402490000|2021-09-23 13:08:10|1061|1060.6|1061.6|1061|1061.6|1061|1061|1060.6|2260
1632402500000|2021-09-23 13:08:20|1061.4||1061.4||1061.6||1061.4||0
1632402510000|2021-09-23 13:08:30|1061.6||1061.6||1061.6||1061.4||0
1632402520000|2021-09-23 13:08:40|1061.4||1061.6||1061.6||1061.4||0
1632402530000|2021-09-23 13:08:50|1061.4|1060.8|1062|1061.6|1062|1061.6|1061.2|1060.8|0
1632402540000|2021-09-23 13:09:00|1061.8||1062||1062||1061.8||0
1632402550000|2021-09-23 13:09:10|1061.8|1061.4|1061.6|1061.4|1062|1061.4|1061.6|1061.4|295
1632402560000|2021-09-23 13:09:20|1061.8|1061.2|1061.8|1061.4|1062|1061.4|1061.4|1061.2|3024
1632402570000|2021-09-23 13:09:30|1061.6|1061.2|1061.4|1060.8|1061.6|1061.2|1061.4|1060.8|375
1632402580000|2021-09-23 13:09:40||1061||1060.8||1061||1060.8|0
1632402590000|2021-09-23 13:09:50|1061.2|1060.6|1061.2|1060.8|1061.2|1061|1061|1060.6|927
1632402600000|2021-09-23 13:10:00|1061|1060.6|1061.4|1061|1061.6|1061|1061|1060.6|1450
1632402620000|2021-09-23 13:10:20|1061.6|1061.2|1061.4|1061|1061.8|1061.4|1061.4|1061|22
1632402630000|2021-09-23 13:10:30|1061.2|1060.8|1060|1059.8|1061.2|1060.8|1060|1059.8|23713
1632402640000|2021-09-23 13:10:40|1059.8|1059.6|1059.2|1058.8|1060|1059.6|1059.2|1058.8|5235
1632402650000|2021-09-23 13:10:50|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1059|4831
1632402660000|2021-09-23 13:11:00|1059.4|1059|1059.2|1058.8|1059.6|1059|1059|1058.8|0
1632402680000|2021-09-23 13:11:20|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|1511
1632402690000|2021-09-23 13:11:30|1059.8|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.2|1940
1632402700000|2021-09-23 13:11:40|1059.8|1059.2|1059.4|1059.2|1059.8|1059.2|1059.4|1059.2|0
1632402710000|2021-09-23 13:11:50|1059.2|1059|1058.2|1057.8|1059.4|1059|1057.8|1057.4|2859
1632402720000|2021-09-23 13:12:00|1058.4|1058|1057.8|1057.4|1058.4|1058|1057.6|1057.2|2000
1632402730000|2021-09-23 13:12:10|1057.6|1057.2|1058.2|1057.8|1058.2|1057.8|1057.6|1057.2|1911
1632402740000|2021-09-23 13:12:20|1058.4|1058|1058.8|1058.2|1058.8|1058.2|1058.4|1058|0
1632402750000|2021-09-23 13:12:30|1058.6|1058|1058.2|1057.8|1058.6|1058|1058.2|1057.8|0
1632402760000|2021-09-23 13:12:40|1058|1058|1058|1057.6|1058|1058|1057.8|1057.4|0
1632402770000|2021-09-23 13:12:50|1058.6|1057.8|1059|1058.6|1059|1058.6|1058.4|1057.8|15350
1632402780000|2021-09-23 13:13:00|1058.8|1058.4|1058.8|1058.2|1058.8|1058.4|1058.6|1058.2|0
1632402790000|2021-09-23 13:13:10|1058.6|1057.8|1058.6|1058.2|1058.8|1058.4|1058|1057.8|6747
1632402800000|2021-09-23 13:13:20|1058.4||1058.6||1058.6||1058.4||0
1632402810000|2021-09-23 13:13:30|1058.4|1058|1058.4|1058|1058.4|1058|1058|1057.6|15
1632402820000|2021-09-23 13:13:40|1058.2|1057.8|1058.2|1057.6|1058.4|1058|1058.2|1057.6|1000
1632402830000|2021-09-23 13:13:50|1058|1057.4|1058|1057.4|1058.2|1057.4|1058|1057.4|0
1632402840000|2021-09-23 13:14:00|1058.2|1057.6|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1632402850000|2021-09-23 13:14:10|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1632402860000|2021-09-23 13:14:20|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|247
1632402870000|2021-09-23 13:14:30|1057.8|1057|1057.6|1057.2|1057.8|1057.4|1057.6|1057|497
1632402880000|2021-09-23 13:14:40||1057||1057||1057||1057|0
1632402890000|2021-09-23 13:14:50||1057.2||1057.2||1057.2||1057.2|0
1632402900000|2021-09-23 13:15:00|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|1518
1632402910000|2021-09-23 13:15:10|1057.8|1057.4|1058.6|1058.4|1058.8|1058.4|1057.8|1057.4|1981
1632402920000|2021-09-23 13:15:20|1058.8|1058.2|1058.4|1058|1058.8|1058.2|1058.4|1058|4226
1632402930000|2021-09-23 13:15:30|1058.2|1057.8|1058|1057.6|1058.2|1058|1058|1057.6|0
1632402940000|2021-09-23 13:15:40|1057.8|1057.4|1058|1057.6|1058.2|1057.8|1057.8|1057.4|974
1632402950000|2021-09-23 13:15:50|1058.2|1057.8|1058.2|1057.6|1058.2|1057.8|1058|1057.6|0
1632402960000|2021-09-23 13:16:00|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1632402970000|2021-09-23 13:16:10|1058|1057.6|1056.6|1056.2|1058|1057.6|1056.6|1056.2|15033
1632402980000|2021-09-23 13:16:20|1056.8|1056.4|1057|1056.6|1057.2|1056.8|1056.8|1056.4|2208
1632402990000|2021-09-23 13:16:30|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|0
1632403000000|2021-09-23 13:16:40|1057.2|1057|1057.2|1056.8|1057.2|1057|1057|1056.6|3408
1632403010000|2021-09-23 13:16:50|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|0
1632403020000|2021-09-23 13:17:00|1057|1057|1056.8|1056.6|1057.2|1057|1056.8|1056.6|398
1632403030000|2021-09-23 13:17:10|1056.6|1056.4|1056.2|1055.8|1056.6|1056.4|1056.2|1055.8|2811
1632403040000|2021-09-23 13:17:20|1056.4|1056|1056.6|1056.2|1056.8|1056.2|1056.2|1056|2596
1632403050000|2021-09-23 13:17:30|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|977
1632403060000|2021-09-23 13:17:40||1056||1056||1056||1056|0
1632403070000|2021-09-23 13:17:50|1056|1055.8|1056|1055.6|1056.2|1055.8|1055.8|1055.6|3247
1632403080000|2021-09-23 13:18:00|1055.8|1055.8|1055.8|1055.4|1055.8|1055.8|1055.8|1055.4|946
1632403090000|2021-09-23 13:18:10|1056|1055.6|1056.8|1056.2|1056.8|1056.2|1055.8|1055.6|3475
1632403100000|2021-09-23 13:18:20|1057|1056.4|1057|1056.6|1057.2|1056.8|1057|1056.2|0
1632403110000|2021-09-23 13:18:30|1057.2|1056.8|1057|1056.6|1057.2|1057|1057|1056.6|261
1632403120000|2021-09-23 13:18:40|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|0
1632403130000|2021-09-23 13:18:50|1057|1056.6|1057|1056.6|1057.2|1056.8|1057|1056.6|491
1632403140000|2021-09-23 13:19:00|1056.8|1056.4|1056.8|1056.4|1057|1056.4|1056.8|1056.4|0
1632403150000|2021-09-23 13:19:10|1056.6|1056.2|1056|1055.6|1056.6|1056.2|1056|1055.6|496
1632403160000|2021-09-23 13:19:20|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1632403170000|2021-09-23 13:19:30|1056|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.4|1083
1632403180000|2021-09-23 13:19:40|1055.8|1055.4|1055.8|1055.4|1056|1055.4|1055.8|1055.4|0
1632403190000|2021-09-23 13:19:50|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|0
1632403200000|2021-09-23 13:20:00|1055.6|1055.2|1055.8|1055.6|1056|1055.6|1055.6|1055.2|1000
1632403210000|2021-09-23 13:20:10|1056|1055.8|1056|1055.6|1056|1055.8|1056|1055.6|323
1632403220000|2021-09-23 13:20:20|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|1354
1632403230000|2021-09-23 13:20:30|1056.6|1056.2|1056.8|1056.4|1056.8|1056.6|1056.4|1056.2|1688
1632403240000|2021-09-23 13:20:40|1057|1056.6|1057.2|1056.6|1057.2|1056.6|1057|1056.4|1460
1632403250000|2021-09-23 13:20:50|1057|1056.4|1056.4|1056|1057|1056.4|1056.4|1056|1171
1632403260000|2021-09-23 13:21:00|1056.2|1055.8|1056.4|1056|1056.4|1056.2|1056.2|1055.8|1978
1632403270000|2021-09-23 13:21:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.4|1056.6|1056.2|2658
1632403280000|2021-09-23 13:21:20||1056.4||1056.2||1056.4||1056.2|0
1632403290000|2021-09-23 13:21:30|1056.8|1056.4|1056.6|1056.2|1057|1056.4|1056.6|1056.2|1197
1632403300000|2021-09-23 13:21:40|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|1049
1632403310000|2021-09-23 13:21:50||1056||1055.8||1056||1055.8|333
1632403320000|2021-09-23 13:22:00||1056||1056||1056||1056|10
1632403330000|2021-09-23 13:22:10|1056|1055.8|1056.6|1056.2|1056.6|1056.2|1056|1055.8|2426
1632403340000|2021-09-23 13:22:20|1056.4|1056.4|1056.6|1056.4|1056.6|1056.4|1056.4|1056.4|689
1632403350000|2021-09-23 13:22:30|1056.8|1056.2|1056.4|1056.2|1056.8|1056.2|1056.4|1056.2|1159
1632403360000|2021-09-23 13:22:40|1056.6|1056.4|1056.6|1056.2|1056.6|1056.4|1056.4|1056.2|1506
1632403370000|2021-09-23 13:22:50||1056.4||1056.4||1056.4||1056.4|0
1632403380000|2021-09-23 13:23:00|1056.4|1056.2|1056|1055.8|1056.4|1056.2|1056|1055.6|4313
1632403390000|2021-09-23 13:23:10|1056.2|1056|1056.4|1055.8|1056.6|1056.2|1056.2|1055.8|872
1632403400000|2021-09-23 13:23:20||1056||1056||1056||1055.8|0
1632403410000|2021-09-23 13:23:30|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|0
1632403420000|2021-09-23 13:23:40|1056||1056||1056||1056||0
1632403430000|2021-09-23 13:23:50|1056.2|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|2402
1632403440000|2021-09-23 13:24:00|1056||1056||1056||1056||0
1632403450000|2021-09-23 13:24:10|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1056|826
1632403460000|2021-09-23 13:24:20|1056.2|1055.8|1056.2|1056|1056.4|1056|1056.2|1055.8|0
1632403470000|2021-09-23 13:24:30|1056|1055.8|1056.2|1055.8|1056.2|1056|1056|1055.8|0
1632403480000|2021-09-23 13:24:40|1056||1056.2||1056.2||1056||0
1632403500000|2021-09-23 13:25:00|1056.4|1056|1057|1056.6|1057|1056.6|1056.4|1056|4190
1632403510000|2021-09-23 13:25:10||1056.4||1056.4||1056.4||1056.4|0
1632403520000|2021-09-23 13:25:20|1057.2|1056.6|1057.2|1056.8|1057.2|1056.8|1057.2|1056.6|0
1632403530000|2021-09-23 13:25:30|1057|1056.6|1057|1056.6|1057.2|1056.6|1057|1056.6|478
1632403540000|2021-09-23 13:25:40|1056.8||1056.8||1056.8||1056.8||0
1632403550000|2021-09-23 13:25:50|1057|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1632403560000|2021-09-23 13:26:00|1056.8|1056.4|1056.6|1056.4|1056.8|1056.4|1056.6|1056.4|245
1632403570000|2021-09-23 13:26:10||1056.2||1056.4||1056.4||1056.2|0
1632403580000|2021-09-23 13:26:20|1056.8|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|804
1632403590000|2021-09-23 13:26:30|1056.6|1056.2|1056.6|1056.4|1056.6|1056.4|1056.4|1056.2|1206
1632403600000|2021-09-23 13:26:40|1056.4|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056.2|18
1632403620000|2021-09-23 13:27:00|1056.2|1056|1056.6|1056.2|1056.6|1056.2|1056.2|1055.8|2929
1632403630000|2021-09-23 13:27:10|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.2|0
1632403640000|2021-09-23 13:27:20||1056.6||1056.6||1056.6||1056.4|0
1632403650000|2021-09-23 13:27:30|1056.6|1056.4|1056.4|1056|1056.8|1056.6|1056.4|1056|395
1632403660000|2021-09-23 13:27:40|1056.2|1056.2|1056.2|1056|1056.4|1056.2|1056.2|1056|393
1632403670000|2021-09-23 13:27:50|1056.4|1056.2|1056.2|1056|1056.6|1056.2|1056|1055.6|10578
1632403680000|2021-09-23 13:28:00|1056.4|1056.2|1056.6|1056.4|1056.6|1056.4|1056.4|1056.2|3249
1632403690000|2021-09-23 13:28:10|1056.8|1056.6|1056.2|1056|1057|1056.6|1056.2|1056|933
1632403700000|2021-09-23 13:28:20|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056.2|1480
1632403710000|2021-09-23 13:28:30|1056.4|1056|1056.2|1056|1056.4|1056|1056.2|1056|0
1632403720000|2021-09-23 13:28:40|1056.4|1056.2|1056.2|1056|1056.6|1056.4|1056.2|1056|7522
1632403730000|2021-09-23 13:28:50|1056|1055.8|1055.6|1055.4|1056|1055.8|1055.6|1055.4|4417
1632403760000|2021-09-23 13:29:20|1055.8|1055.6|1055.6|1055.4|1055.8|1055.6|1055.6|1055.4|6048
1632403770000|2021-09-23 13:29:30|1055.4|1055.2|1055.6|1055.2|1055.6|1055.4|1055.4|1055.2|1666
1632403780000|2021-09-23 13:29:40|1055.8|1055.4|1055.8|1055.4|1055.8|1055.6|1055.8|1055.4|2131
1632403790000|2021-09-23 13:29:50|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.4|1055.2|2596
1632403800000|2021-09-23 13:30:00|1055.6|1055.6|1055|1054.8|1055.6|1055.6|1054.6|1054.4|11544
1632403810000|2021-09-23 13:30:10|1055.2|1055|1055.8|1055.4|1056.2|1055.8|1055|1054.8|17326
1632403820000|2021-09-23 13:30:20|1056|1055.6|1055.8|1055.4|1056.2|1056|1055.8|1055.4|2553
1632403830000|2021-09-23 13:30:30|1056|1055.6|1055.8|1055.4|1056.2|1055.8|1055.8|1055.4|1920
1632403840000|2021-09-23 13:30:40|1056|1055.6|1056.8|1056.4|1057|1056.6|1055.8|1055.6|6494
1632403850000|2021-09-23 13:30:50|1056.6|1056.2|1056.4|1056|1056.6|1056.4|1056|1055.6|8061
1632403860000|2021-09-23 13:31:00|1056.6|1056.2|1054.4|1054|1056.6|1056.2|1054.4|1054|12803
1632403870000|2021-09-23 13:31:10|1054.2|1054.2|1053.8|1053.2|1054.6|1054.2|1053.2|1052.8|45762
1632403880000|2021-09-23 13:31:20|1054|1053.4|1054.4|1054.2|1054.4|1054.2|1053.8|1053.4|12711
1632403890000|2021-09-23 13:31:30|1054.6|1054.4|1054.8|1054.4|1054.8|1054.6|1054.4|1054.2|7135
1632403900000|2021-09-23 13:31:40|1055|1054.6|1056.2|1055.8|1056.8|1056.2|1054.8|1054.6|14268
1632403910000|2021-09-23 13:31:50|1056.4|1056|1056|1055.6|1056.4|1056|1055.4|1055.2|3178
1632403920000|2021-09-23 13:32:00|1055.8|1055.4|1055.4|1055|1056|1055.6|1055.4|1055|1487
1632403930000|2021-09-23 13:32:10|1055.2|1054.8|1055.4|1055|1055.6|1055.2|1054.8|1054.6|5745
1632403940000|2021-09-23 13:32:20|1055.6|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055|228
1632403950000|2021-09-23 13:32:30|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.4|1055|2388
1632403960000|2021-09-23 13:32:40|1055.4|1055|1055.2|1055|1055.4|1055|1055|1054.8|461
1632403970000|2021-09-23 13:32:50|1055.4|1055.2|1055.2|1054.8|1055.6|1055.2|1055|1054.8|1309
1632403980000|2021-09-23 13:33:00|1055.4|1055|1054.6|1054.4|1055.4|1055|1054.6|1054.2|4130
1632403990000|2021-09-23 13:33:10|1054.8|1054.6|1055.4|1055.2|1056|1055.6|1054.8|1054.6|6467
1632404000000|2021-09-23 13:33:20|1055.2|1055|1055.2|1054.8|1055.4|1055.2|1055|1054.8|2056
1632404010000|2021-09-23 13:33:30|1055|1054.6|1054.6|1054.2|1055|1054.6|1054.6|1054.2|0
1632404020000|2021-09-23 13:33:40|1054.8|1054.4|1055|1054.6|1055.2|1054.8|1054.6|1054.2|6137
1632404030000|2021-09-23 13:33:50|1054.8|1054.4|1055.4|1055|1055.6|1055.2|1054.8|1054.4|1915
1632404040000|2021-09-23 13:34:00|1055.6|1054.8|1055.8|1055.4|1056.2|1055.8|1055.2|1054.8|3635
1632404050000|2021-09-23 13:34:10|1055.6|1055.2|1055.4|1055|1055.6|1055.4|1055.4|1055|6588
1632404060000|2021-09-23 13:34:20|1055.6|1055.2|1056.4|1055.8|1056.6|1056.2|1055.6|1055.2|2343
1632404070000|2021-09-23 13:34:30|1056.2|1056|1056|1055.8|1056.2|1056|1056|1055.8|0
1632404080000|2021-09-23 13:34:40|1055.8|1055.6|1055.2|1055|1055.8|1055.6|1055|1054.8|885
1632404090000|2021-09-23 13:34:50|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|469
1632404100000|2021-09-23 13:35:00|1055.4|1055|1056.6|1056.2|1056.8|1056.2|1055.2|1054.8|4155
1632404110000|2021-09-23 13:35:10|1056.4|1056|1056.6|1056.4|1056.6|1056.4|1056.4|1056|0
1632404120000|2021-09-23 13:35:20|1056.4|1056.2|1056.4|1056.2|1056.8|1056.6|1056|1055.6|21893
1632404130000|2021-09-23 13:35:30|1056.6|1056.4|1056|1055.6|1056.6|1056.4|1056|1055.6|2987
1632404140000|2021-09-23 13:35:40|1056.2|1055.8|1056|1055.6|1056.2|1056|1056|1055.6|3762
1632404160000|2021-09-23 13:36:00|1056.2|1055.8|1056.4|1056|1056.4|1056.2|1056|1055.8|9845
1632404170000|2021-09-23 13:36:10|1056.6|1056.2|1057.2|1057|1057.6|1057|1056.4|1056.2|8005
1632404180000|2021-09-23 13:36:20|1057.4|1057.2|1057|1056.8|1057.6|1057.2|1056.8|1056.4|14136
1632404190000|2021-09-23 13:36:30|1057.2|1056.6|1057.6|1057.2|1058|1057.6|1057|1056.6|4693
1632404200000|2021-09-23 13:36:40|1057.4||1057.6||1057.6||1057.4||0
1632404210000|2021-09-23 13:36:50|1057.4|1057.4|1057|1056.6|1057.4|1057.4|1057|1056.6|1538
1632404220000|2021-09-23 13:37:00|1056.8|1056.8|1057.6|1057.2|1057.6|1057.2|1056.8|1056.6|1243
1632404230000|2021-09-23 13:37:10|1057.4|1057|1057.6|1057|1057.8|1057.2|1057.4|1057|0
1632404240000|2021-09-23 13:37:20|1057.4|1057.2|1058.4|1058.2|1058.6|1058.2|1057.4|1057.2|1802
1632404250000|2021-09-23 13:37:30|1058.6|1058.4|1059.2|1058.6|1059.2|1058.6|1058.6|1058.2|1256
1632404260000|2021-09-23 13:37:40|1059|1058.8|1058.8|1058.4|1059.4|1059|1058.6|1058.4|2159
1632404270000|2021-09-23 13:37:50|1058.6|1058.2|1058.2|1057.8|1058.6|1058.2|1058|1057.8|1996
1632404280000|2021-09-23 13:38:00|1058|1058|1058.8|1058.2|1059|1058.6|1058|1057.8|2372
1632404290000|2021-09-23 13:38:10|1058.6|1058.4|1058.6|1058.4|1059|1058.6|1058.6|1058.2|500
1632404300000|2021-09-23 13:38:20|1058.8|1058.6|1059|1058.6|1059.2|1058.8|1058.8|1058.6|753
1632404310000|2021-09-23 13:38:30|1059.2|1058.8|1059.6|1059.2|1059.8|1059.4|1059.2|1058.8|1464
1632404320000|2021-09-23 13:38:40|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.6|2373
1632404330000|2021-09-23 13:38:50|1059.4|1059|1059.6|1059.2|1059.6|1059.4|1059.2|1058.8|500
1632404340000|2021-09-23 13:39:00|1059.8|1059.4|1059.8|1059.4|1060.2|1059.8|1059.8|1059.4|4297
1632404350000|2021-09-23 13:39:10|1059.6|1059.6|1059.6|1059.4|1059.6|1059.6|1059.6|1059.4|1756
1632404360000|2021-09-23 13:39:20|1059.8|1059.6|1059.6|1059.2|1059.8|1059.6|1059.6|1059.2|6498
1632404370000|2021-09-23 13:39:30|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|604
1632404380000|2021-09-23 13:39:40||1058.6||1058.8||1058.8||1058.6|0
1632404390000|2021-09-23 13:39:50|1059|1058.6|1059.2|1059|1059.2|1059|1059|1058.6|0
1632404400000|2021-09-23 13:40:00|1059|1058.8|1059.6|1059.2|1059.8|1059.2|1059|1058.6|3904
1632404410000|2021-09-23 13:40:10|1059.4|1059.4|1059|1058.6|1059.4|1059.4|1059|1058.6|24
1632404420000|2021-09-23 13:40:20|1058.8|1058.4|1059.2|1058.8|1059.2|1058.8|1058.8|1058.4|803
1632404430000|2021-09-23 13:40:30|1059|1058.6|1058.8|1058.4|1059.2|1058.8|1058.6|1058.2|316
1632404440000|2021-09-23 13:40:40|1058.6|1058.2|1058.4|1058.2|1058.8|1058.6|1058.4|1058.2|669
1632404450000|2021-09-23 13:40:50|1058.2|1058|1058.6|1058|1058.6|1058|1058.2|1057.8|700
1632404460000|2021-09-23 13:41:00|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058.2|54
1632404470000|2021-09-23 13:41:10|1058.4|1058|1057|1056.8|1058.4|1058|1057|1056.8|10558
1632404480000|2021-09-23 13:41:20|1057.2|1056.6|1057|1056.6|1057.2|1057|1056.8|1056.6|6946
1632404490000|2021-09-23 13:41:30|1057.2|1056.8|1057.6|1057.2|1057.6|1057.4|1057.2|1056.8|7081
1632404500000|2021-09-23 13:41:40|1057.4|1057.4|1057.4|1057|1057.4|1057.4|1057.2|1057|1318
1632404510000|2021-09-23 13:41:50|1057.6|1057.2|1057.6|1057.2|1057.6|1057.4|1057.4|1057.2|1052
1632404520000|2021-09-23 13:42:00|1057.8|1057.4|1057.8|1057.6|1058|1057.6|1057.8|1057.4|3867
1632404530000|2021-09-23 13:42:10|1057.6|1057.4|1057.6|1057.4|1057.8|1057.4|1057.4|1057.2|280
1632404540000|2021-09-23 13:42:20|1057.8|1057.6|1057.8|1057.6|1057.8|1057.6|1057.8|1057.4|1996
1632404550000|2021-09-23 13:42:30|1058|1057.8|1058.2|1058|1058.2|1058|1058|1057.6|4092
1632404560000|2021-09-23 13:42:40|1058|1057.8|1057.8|1057.4|1058.2|1057.8|1057.8|1057.4|5341
1632404570000|2021-09-23 13:42:50|1058|1057.6|1058.2|1057.8|1058.4|1058|1058|1057.6|262
1632404580000|2021-09-23 13:43:00|1058.4|1058|1058.8|1058.2|1058.8|1058.2|1058.2|1058|1403
1632404590000|2021-09-23 13:43:10|1059|1058.4|1058.2|1057.8|1059|1058.4|1058.2|1057.8|2318
1632404600000|2021-09-23 13:43:20|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1632404610000|2021-09-23 13:43:30|1058.8|1058|1059.2|1059|1059.4|1059.2|1058.6|1058|7194
1632404620000|2021-09-23 13:43:40|1059.4|1059.2|1059.4|1059|1059.6|1059.2|1059.2|1059|2699
1632404630000|2021-09-23 13:43:50|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|1298
1632404650000|2021-09-23 13:44:10|1059.2|1059.2|1059.4|1059.2|1059.6|1059.2|1059.2|1059|2424
1632404660000|2021-09-23 13:44:20|1059.6|1059.4|1059.6|1059.2|1059.8|1059.4|1059.4|1059.2|2908
1632404670000|2021-09-23 13:44:30||1059.4||1059.4||1059.4||1059.2|0
1632404690000|2021-09-23 13:44:50|1059.8||1059.8||1059.8||1059.8||0
1632404700000|2021-09-23 13:45:00|1060|1059.6|1060.2|1059.8|1060.2|1060|1059.8|1059.6|633
1632404710000|2021-09-23 13:45:10|1060.4|1060|1060.2|1060|1060.6|1060.2|1060.2|1059.8|1641
1632404720000|2021-09-23 13:45:20|1060.4|1060.2|1060.6|1060.2|1060.6|1060.2|1060.2|1060.2|253
1632404730000|2021-09-23 13:45:30|1060.2|1060.4|1060.4|1060|1060.4|1060.4|1060.2|1060|1894
1632404740000|2021-09-23 13:45:40||1060.2||1060||1060.2||1060|0
1632404750000|2021-09-23 13:45:50|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|3071
1632404760000|2021-09-23 13:46:00|1060.2|1059.8|1060.4|1060|1060.4|1060.2|1060|1059.8|954
1632404770000|2021-09-23 13:46:10|1060.2|1059.8|1060|1059.4|1060.2|1059.8|1060|1059.4|1275
1632404780000|2021-09-23 13:46:20|1059.8|1059.6|1059.8|1059.4|1060|1059.8|1059.8|1059.4|0
1632404790000|2021-09-23 13:46:30|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059|966
1632404800000|2021-09-23 13:46:40|1060|1059.6|1060.8|1060.4|1060.8|1060.4|1060|1059.6|18712
1632404810000|2021-09-23 13:46:50|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|100
1632404820000|2021-09-23 13:47:00|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|0
1632404830000|2021-09-23 13:47:10|1060.2|1059.8|1059.6|1059.2|1060.4|1059.8|1059.6|1059.2|4702
1632404840000|2021-09-23 13:47:20|1059.8|1059.4|1059.6|1059.4|1059.8|1059.6|1059.6|1059.4|1863
1632404850000|2021-09-23 13:47:30|1059.8|1059.6|1059.8|1059.6|1060.2|1059.8|1059.8|1059.4|1766
1632404860000|2021-09-23 13:47:40|1059.6|1059.4|1059.2|1058.8|1059.6|1059.4|1059|1058.8|1282
1632404870000|2021-09-23 13:47:50|1059.4|1059|1059|1058.8|1059.4|1059|1059|1058.8|217
1632404880000|2021-09-23 13:48:00|1059.2||1059||1059.4||1059||810
1632404890000|2021-09-23 13:48:10|1058.8|1058.6|1058.2|1058|1058.8|1058.6|1058.2|1058|2369
1632404900000|2021-09-23 13:48:20|1058.4|1058.2|1058.2|1058|1058.4|1058.2|1058.2|1058|2278
1632404910000|2021-09-23 13:48:30|1058.4|1058.2|1058.2|1058|1058.4|1058.2|1058.2|1058|1863
1632404920000|2021-09-23 13:48:40|1058|1057.8|1058.6|1058.2|1058.6|1058.2|1058|1057.8|1163
1632404930000|2021-09-23 13:48:50|1058.4|1058.4|1059|1058.8|1059.2|1058.8|1058.4|1058.2|5918
1632404940000|2021-09-23 13:49:00|1058.8|1058.6|1059.4|1059|1059.6|1059.2|1058.8|1058.6|8694
1632404950000|2021-09-23 13:49:10|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|1010
1632404960000|2021-09-23 13:49:20|1059.2|1058.8|1059|1058.4|1059.2|1058.8|1058.8|1058.4|5962
1632404970000|2021-09-23 13:49:30|1058.8|1058.6|1058.8|1058.6|1059|1058.6|1058.8|1058.6|0
1632404980000|2021-09-23 13:49:40|1058.6|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058|0
1632405000000|2021-09-23 13:50:00|1058.4|1058|1058.8|1058.4|1058.8|1058.6|1058.2|1057.8|3517
1632405010000|2021-09-23 13:50:10|1058.6|1058.2|1058.2|1057.8|1058.6|1058.2|1058.2|1057.8|1824
1632405020000|2021-09-23 13:50:20|1058|1058|1057.8|1057.6|1058.2|1058|1057.8|1057.6|530
1632405030000|2021-09-23 13:50:30|1058||1058||1058||1058||1379
1632405040000|2021-09-23 13:50:40|1058.2|1057.8|1058|1057.6|1058.8|1058.4|1058|1057.6|5619
1632405050000|2021-09-23 13:50:50|1058.2|1057.8|1057.4|1057.2|1058.2|1057.8|1057.4|1057.2|10890
1632405060000|2021-09-23 13:51:00|1057.6|1057.4|1058.4|1058|1058.4|1058|1057.4|1057.2|2388
1632405070000|2021-09-23 13:51:10|1058.2|1058.2|1058|1057.8|1058.4|1058.2|1058|1057.8|4575
1632405080000|2021-09-23 13:51:20|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.8|1057.4|626
1632405090000|2021-09-23 13:51:30|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|590
1632405100000|2021-09-23 13:51:40|1058.2|1057.8|1058.4|1058.2|1058.6|1058.2|1058|1057.8|1056
1632405110000|2021-09-23 13:51:50|1058.2|1058|1058.4|1058|1058.6|1058.2|1058.2|1058|2608
1632405120000|2021-09-23 13:52:00|1058.6|1058.2|1058.2|1057.8|1058.6|1058.2|1058|1057.6|1534
1632405130000|2021-09-23 13:52:10|1058.4|1058|1059.2|1058.8|1059.2|1058.8|1058.2|1058|2041
1632405140000|2021-09-23 13:52:20|1059|1058.6|1059|1058.6|1059.2|1058.6|1058.8|1058.4|1055
1632405150000|2021-09-23 13:52:30|1058.8||1059||1059||1058.8||500
1632405160000|2021-09-23 13:52:40||1058.8||1058.6||1058.8||1058.6|482
1632405170000|2021-09-23 13:52:50|1058.8|1058.4|1058.2|1057.8|1058.8|1058.4|1058.2|1057.8|2511
1632405180000|2021-09-23 13:53:00||1057.6||1057.8||1058||1057.6|0
1632405190000|2021-09-23 13:53:10|1058|1058|1058|1057.6|1058|1058|1058|1057.6|0
1632405200000|2021-09-23 13:53:20|1057.8||1058||1058||1057.8||131
1632405210000|2021-09-23 13:53:30|1058.2|1057.8|1058|1057.6|1058.2|1058|1057.8|1057.6|2620
1632405220000|2021-09-23 13:53:40|1058.2|1057.8|1058.8|1058.2|1058.8|1058.4|1058|1057.8|5720
1632405230000|2021-09-23 13:53:50|1059|1058.4|1059|1058.6|1059.2|1058.6|1058.8|1058.4|478
1632405240000|2021-09-23 13:54:00|1058.8|1058.4|1058.8|1058.4|1059|1058.4|1058.6|1058.2|0
1632405250000|2021-09-23 13:54:10|1059|1058.6|1058.8|1058.4|1059|1058.8|1058.8|1058.4|826
1632405260000|2021-09-23 13:54:20||1058.6||1058.6||1058.6||1058.6|0
1632405270000|2021-09-23 13:54:30|1059||1058.8||1059||1058.8||1122
1632405280000|2021-09-23 13:54:40|1058.6|1058.4|1058.2|1058|1058.6|1058.4|1058.2|1058|4949
1632405290000|2021-09-23 13:54:50|1058.4|1058.2|1059|1058.6|1059|1058.6|1058.4|1058.2|567
1632405300000|2021-09-23 13:55:00||1058.8||1058.6||1058.8||1058.4|0
1632405310000|2021-09-23 13:55:10|1059.2|1058.8|1059.6|1059.2|1059.8|1059.2|1059.2|1058.8|5200
1632405320000|2021-09-23 13:55:20|1059.8||1059.6||1059.8||1059.6||0
1632405340000|2021-09-23 13:55:40|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|532
1632405360000|2021-09-23 13:56:00|1059.8|1059.4|1059.6|1059.2|1060|1059.6|1059.6|1059.2|904
1632405370000|2021-09-23 13:56:10|1059.4||1059.6||1059.6||1059.4||475
1632405380000|2021-09-23 13:56:20|1059.4|1059.4|1059.6|1059.2|1059.6|1059.4|1059.4|1059.2|500
1632405390000|2021-09-23 13:56:30|1059.4|1059.4|1059.8|1059.4|1059.8|1059.4|1059.4|1059.2|641
1632405400000|2021-09-23 13:56:40|1059.6|1059.2|1059.4|1059.2|1059.8|1059.2|1059.4|1059.2|0
1632405410000|2021-09-23 13:56:50|1059.2|1059|1059.4|1058.8|1059.4|1059|1059.2|1058.6|694
1632405420000|2021-09-23 13:57:00|1059.2|1058.6|1059|1058.6|1059.2|1058.8|1058.8|1058.4|1803
1632405430000|2021-09-23 13:57:10|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.4|1058|3666
1632405450000|2021-09-23 13:57:30|1058.4|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|0
1632405470000|2021-09-23 13:57:50|1058.4|1058|1058.4|1058|1058.6|1058.2|1058.2|1058|3306
1632405480000|2021-09-23 13:58:00|1058.2||1058.2||1058.4||1058.2||0
1632405490000|2021-09-23 13:58:10|1058|1057.8|1058|1057.8|1058|1057.8|1058|1057.8|765
1632405500000|2021-09-23 13:58:20|1057.8|1057.6|1057.6|1057.2|1057.8|1057.6|1057.6|1057.2|960
1632405510000|2021-09-23 13:58:30|1057.8|1057.4|1058.2|1057.6|1058.2|1057.6|1057.6|1057.4|3731
1632405520000|2021-09-23 13:58:40|1058||1058||1058||1058||0
1632405530000|2021-09-23 13:58:50|1057.8||1057.8||1058||1057.8||0
1632405540000|2021-09-23 13:59:00|1057.6|1057.2|1057.4|1057.2|1057.6|1057.2|1057.4|1057.2|6604
1632405550000|2021-09-23 13:59:10|1057.6||1057.4||1057.6||1057.4||1355
1632405560000|2021-09-23 13:59:20|1057.6|1057.4|1058.2|1057.8|1058.2|1057.8|1057.6|1057.4|4487
1632405570000|2021-09-23 13:59:30|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.6|1057.4|740
1632405580000|2021-09-23 13:59:40|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.2|1057|3078
1632405590000|2021-09-23 13:59:50|1057.2|1057.2|1057.6|1057.2|1057.6|1057.4|1057.2|1057|1164
1632405600000|2021-09-23 14:00:00|1057.8|1057.4|1057.8|1057.6|1058.2|1057.8|1057.6|1057.4|2399
1632405610000|2021-09-23 14:00:10|1057.6|1057.4|1057.2|1057|1057.8|1057.4|1057.2|1057|3811
1632405620000|2021-09-23 14:00:20|1057|1056.8|1057.2|1057|1057.4|1057|1057|1056.6|1747
1632405630000|2021-09-23 14:00:30|1057.4|1056.8|1057|1056.6|1057.4|1056.8|1057|1056.6|5519
1632405640000|2021-09-23 14:00:40|1057.2|1056.8|1057.2|1056.8|1057.4|1057|1057.2|1056.6|1800
1632405650000|2021-09-23 14:00:50|1057.4|1057|1057.4|1057.2|1057.4|1057.2|1057.2|1056.8|542
1632405660000|2021-09-23 14:01:00|1057.6|1057.4|1058|1057.6|1058.2|1057.8|1057.6|1057.4|1494
1632405670000|2021-09-23 14:01:10|1057.8||1058||1058||1057.8||0
1632405680000|2021-09-23 14:01:20|1058.2|1057.8|1058.2|1058|1058.6|1058|1058|1057.8|1825
1632405690000|2021-09-23 14:01:30|1058|1057.8|1057.8|1057.6|1058.2|1057.8|1057.8|1057.6|2474
1632405710000|2021-09-23 14:01:50|1057.6|1057.4|1057.6|1057.4|1057.6|1057.6|1057.6|1057.4|622
1632405720000|2021-09-23 14:02:00|1057.8|1057.6|1058.2|1057.8|1058.2|1057.8|1057.8|1057.6|3812
1632405730000|2021-09-23 14:02:10|1058|1058|1058|1057.8|1058.2|1058|1058|1057.8|687
1632405740000|2021-09-23 14:02:20|1058.2||1058||1058.2||1058||822
1632405760000|2021-09-23 14:02:40|1058.2|1058|1058.8|1058.4|1058.8|1058.4|1058.2|1058|1404
1632405770000|2021-09-23 14:02:50|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.2|1058|1477
1632405780000|2021-09-23 14:03:00|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.2|1058|1491
1632405840000|2021-09-23 14:04:00|1058.2|1057.8|1057.8|1057.6|1058.2|1057.8|1057.8|1057.6|3534
1632405850000|2021-09-23 14:04:10|1057.6|1057.4|1057.2|1057|1057.6|1057.4|1057.2|1057|1725
1632405860000|2021-09-23 14:04:20|1057.4|1057.2|1058|1057.6|1058|1057.8|1057.4|1057.2|4628
1632405870000|2021-09-23 14:04:30|1058.2|1057.8|1058.4|1057.8|1058.4|1057.8|1057.8|1057.6|5537
1632405880000|2021-09-23 14:04:40|1058.2|1057.6|1058|1057.6|1058.2|1057.8|1057.8|1057.6|2218
1632405890000|2021-09-23 14:04:50||1057.8||1057.6||1057.8||1057.6|0
1632405900000|2021-09-23 14:05:00|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|2127
1632405910000|2021-09-23 14:05:10|1057.8|1057.4|1057.2|1057|1057.8|1057.4|1057.2|1057|2037
1632405920000|2021-09-23 14:05:20|1057.4|1057.2|1057.6|1057|1057.6|1057.4|1057.4|1057|1201
1632405930000|2021-09-23 14:05:30|1057.8|1057.2|1057.6|1057.4|1058|1057.6|1057.6|1057.2|4262
1632405940000|2021-09-23 14:05:40|1057.8|1057.6|1058.4|1058|1058.6|1058.2|1057.8|1057.4|3177
1632405950000|2021-09-23 14:05:50|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.4|1058|682
1632405960000|2021-09-23 14:06:00|1058.6|1058.2|1058.2|1058|1058.6|1058.2|1058.2|1058|3826
1632405970000|2021-09-23 14:06:10|1058.4|1058.2|1058.4|1058.2|1058.4|1058.2|1058.2|1058|2394
1632405980000|2021-09-23 14:06:20|1058.6|1058.4|1058.4|1058|1058.8|1058.4|1058.2|1058|2131
1632405990000|2021-09-23 14:06:30||1058.2||1058||1058.2||1058|0
1632406000000|2021-09-23 14:06:40|1058.2|1058.2|1058.2|1058|1058.4|1058.2|1058.2|1058|646
1632406010000|2021-09-23 14:06:50|1058.6|1058.2|1059.2|1059|1059.4|1059.2|1058.4|1058.2|19616
1632406020000|2021-09-23 14:07:00|1059|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.8|495
1632406030000|2021-09-23 14:07:10|1059.4|1059|1059.2|1058.8|1059.4|1059.2|1059.2|1058.8|2407
1632406060000|2021-09-23 14:07:40|1059|1058.6|1058.4|1058.2|1059|1058.6|1058.4|1058|3744
1632406070000|2021-09-23 14:07:50|1058.6|1058.4|1058.4|1058|1058.6|1058.4|1058.2|1057.8|2865
1632406080000|2021-09-23 14:08:00|1058.2||1058.4||1058.4||1058.2||368
1632406090000|2021-09-23 14:08:10|1058.2|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|791
1632406100000|2021-09-23 14:08:20||1057.6||1057.6||1057.6||1057.6|1719
1632406110000|2021-09-23 14:08:30|1058.2|1057.8|1057.6|1057.2|1058.2|1058|1057.4|1057.2|4020
1632406120000|2021-09-23 14:08:40|1057.4|1057|1056.8|1056.4|1057.4|1057|1056.6|1056.4|1748
1632406130000|2021-09-23 14:08:50|1056.6|1056.6|1057.2|1056.8|1057.2|1057|1056.6|1056.6|7509
1632406140000|2021-09-23 14:09:00|1057||1057.2||1057.2||1057||371
1632406150000|2021-09-23 14:09:10|1057|1056.6|1057.2|1056.8|1057.2|1057|1057|1056.6|3569
1632406170000|2021-09-23 14:09:30|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.6|1056.4|1982
1632406180000|2021-09-23 14:09:40|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|2404
1632406210000|2021-09-23 14:10:10|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.6|1056.4|4815
1632406220000|2021-09-23 14:10:20|1057|1056.6|1057.4|1057|1057.6|1057.2|1056.8|1056.6|4039
1632406230000|2021-09-23 14:10:30|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.8|5662
1632406240000|2021-09-23 14:10:40|1057.4|1057|1057.4|1057|1057.6|1057|1057.2|1057|1976
1632406250000|2021-09-23 14:10:50|1057.6|1057.2|1056.8|1056.4|1057.6|1057.2|1056.8|1056.4|11630
1632406260000|2021-09-23 14:11:00|1056.6|1056.6|1057.4|1057|1057.6|1057.2|1056.6|1056.4|5267
1632406270000|2021-09-23 14:11:10|1057.6|1057.2|1058|1057.6|1058.4|1058|1057.6|1057.2|2120
1632406280000|2021-09-23 14:11:20|1058.2|1057.8|1058.4|1058|1058.4|1058.2|1058.2|1057.8|3749
1632406290000|2021-09-23 14:11:30|1058.2||1058.4||1058.4||1058.2||846
1632406300000|2021-09-23 14:11:40|1058.2|1058.2|1058.4|1058|1058.4|1058.2|1058.2|1057.8|0
1632406310000|2021-09-23 14:11:50|1058.2|1057.8|1058.2|1057.6|1058.4|1057.8|1058|1057.6|1152
1632406320000|2021-09-23 14:12:00|1058|1057.8|1058|1057.6|1058.4|1057.8|1057.8|1057.6|58
1632406330000|2021-09-23 14:12:10|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1632406350000|2021-09-23 14:12:30|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.8|1057.4|910
1632406360000|2021-09-23 14:12:40|1058|1057.6|1057.8|1057.6|1058|1057.8|1057.8|1057.6|398
1632406370000|2021-09-23 14:12:50||1057.4||1057.4||1057.4||1057.4|0
1632406380000|2021-09-23 14:13:00|1057.6|1057.2|1057.6|1057.2|1057.6|1057.4|1057.4|1057.2|1219
1632406390000|2021-09-23 14:13:10|1057.4|1057|1057|1056.6|1057.4|1057|1057|1056.6|278
1632406400000|2021-09-23 14:13:20|1056.8|1056.4|1057|1056.6|1057.2|1056.8|1056.8|1056.4|941
1632406410000|2021-09-23 14:13:30|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|0
1632406420000|2021-09-23 14:13:40|1056.8|1056.4|1056.6|1056.4|1056.8|1056.6|1056.6|1056.4|175
1632406430000|2021-09-23 14:13:50|1056.4|1056.2|1056.4|1056|1056.4|1056.2|1056.4|1056|3366
1632406440000|2021-09-23 14:14:00|1056.6|1056.2|1056.4|1056|1056.6|1056.4|1056.4|1056|4949
1632406450000|2021-09-23 14:14:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.4|1056.4|1056|4915
1632406460000|2021-09-23 14:14:20|1056.4|1056|1056.4|1056|1056.6|1056|1056.4|1056|1435
1632406470000|2021-09-23 14:14:30|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056|0
1632406480000|2021-09-23 14:14:40|1056.4|1056|1056.2|1056|1056.4|1056|1056.2|1056|642
1632406490000|2021-09-23 14:14:50|1056.4|1056.2|1056.4|1056|1056.4|1056.2|1056.2|1056|1995
1632406500000|2021-09-23 14:15:00|1056.2||1056.4||1056.4||1056.2||0
1632406510000|2021-09-23 14:15:10|1056.2|1056.2|1056.4|1056|1056.6|1056.2|1056.2|1056|1922
1632406520000|2021-09-23 14:15:20|1056.2||1056.4||1056.4||1056.2||0
1632406550000|2021-09-23 14:15:50|1056.6|1056.2|1057.2|1056.8|1057.2|1056.8|1056.4|1056.2|5836
1632406560000|2021-09-23 14:16:00|1057|1056.6|1056.4|1056.2|1057|1056.8|1056.4|1056.2|5157
1632406570000|2021-09-23 14:16:10|||||||||60
1632406580000|2021-09-23 14:16:20|1056.6|1056.4|1057.4|1057|1057.8|1057.4|1056.6|1056.4|8322
1632406590000|2021-09-23 14:16:30|1057.2|1056.8|1057|1056.6|1057.4|1057|1057|1056.6|50
1632406600000|2021-09-23 14:16:40|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|826
1632406610000|2021-09-23 14:16:50|1057.2|1056.8|1057.4|1057|1057.4|1057|1057|1056.6|4045
1632406620000|2021-09-23 14:17:00|1057.6|1057.2|1057.4|1057.2|1057.6|1057.2|1057.4|1057|0
1632406630000|2021-09-23 14:17:10|1057.2|1057|1057.4|1057|1057.4|1057.2|1057.2|1056.8|1756
1632406640000|2021-09-23 14:17:20|1057.2||1057.2||1057.4||1057.2||0
1632406650000|2021-09-23 14:17:30|1057|1056.8|1056.2|1056|1057.2|1056.8|1056.2|1056|771
1632406660000|2021-09-23 14:17:40|1056.4|1056.2|1056.4|1056|1056.6|1056.4|1056.2|1056|2234
1632406670000|2021-09-23 14:17:50|1056.6||1056.4||1056.6||1056.4||0
1632406680000|2021-09-23 14:18:00|1056.6|1056.2|1056.4|1056|1056.8|1056.4|1056.4|1056|7524
1632406690000|2021-09-23 14:18:10|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|458
1632406700000|2021-09-23 14:18:20|1056.6|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056.2|3210
1632406710000|2021-09-23 14:18:30|1056.2|1056|1056.6|1056.4|1056.6|1056.4|1056.2|1056|1864
1632406720000|2021-09-23 14:18:40|1056.8|1056.6|1057.2|1056.8|1057.2|1057|1056.8|1056.4|2246
1632406730000|2021-09-23 14:18:50|1057|1057|1057.2|1056.8|1057.2|1057|1057|1056.8|1346
1632406740000|2021-09-23 14:19:00|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|1057
1632406750000|2021-09-23 14:19:10|1056.6|1056.2|1056.4|1056|1056.8|1056.2|1056.4|1056|177
1632406760000|2021-09-23 14:19:20|1056.2|1056.2|1056|1055.6|1056.2|1056.2|1056|1055.6|3196
1632406770000|2021-09-23 14:19:30|1056.2|1055.8|1056.6|1056.2|1056.6|1056.2|1056.2|1055.8|2281
1632406780000|2021-09-23 14:19:40|1056.8|1056|1056.4|1056|1056.8|1056|1056.2|1055.8|467
1632406790000|2021-09-23 14:19:50||1056.2||1056||1056.2||1056|0
1632406800000|2021-09-23 14:20:00|1056.6|1056.2|1056.8|1056.4|1057|1056.6|1056.6|1056.2|3292
1632406840000|2021-09-23 14:20:40|1056.6|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056.2|1489
1632406850000|2021-09-23 14:20:50|1056.6|1056.4|1057.2|1056.8|1057.2|1056.8|1056.6|1056.2|617
1632406860000|2021-09-23 14:21:00|1057.4|1057|1057.4|1057|1057.6|1057.2|1057.4|1057|0
1632406870000|2021-09-23 14:21:10|1057.6|1057.2|1057.8|1057.4|1058|1057.6|1057.6|1057|1265
1632406880000|2021-09-23 14:21:20||1057.6||1057.6||1057.6||1057.6|0
1632406890000|2021-09-23 14:21:30|1058|1057.8|1057.8|1057.6|1058|1057.8|1057.8|1057.6|2579
1632406910000|2021-09-23 14:21:50|1057.6|1057.4|1057.8|1057.4|1057.8|1057.6|1057.6|1057.2|2314
1632406920000|2021-09-23 14:22:00||1057.6||1057.4||1057.6||1057.4|864
1632406930000|2021-09-23 14:22:10|1058|1057.6|1058.6|1058.2|1058.8|1058.2|1058|1057.6|7966
1632406940000|2021-09-23 14:22:20|1058.4|1058|1058.8|1058.2|1058.8|1058.4|1058.4|1058|0
1632406950000|2021-09-23 14:22:30|1058.6||1058.8||1058.8||1058.6||0
1632406970000|2021-09-23 14:22:50|1058.6|1058.4|1058.4|1058.2|1058.6|1058.4|1058.4|1058.2|0
1632406980000|2021-09-23 14:23:00|1058.6|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|1425
1632406990000|2021-09-23 14:23:10|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|0
1632407010000|2021-09-23 14:23:30|1058.4|1058|1057.6|1057.2|1058.4|1058|1057.6|1057.2|3860
1632407020000|2021-09-23 14:23:40|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|1476
1632407030000|2021-09-23 14:23:50|1057.8|1057.4|1057.6|1057.4|1057.8|1057.4|1057.6|1057.2|0
1632407040000|2021-09-23 14:24:00||1057.2||1057.2||1057.4||1057.2|160
1632407050000|2021-09-23 14:24:10|1057.8|1057.4|1057.8|1057.6|1057.8|1057.6|1057.6|1057.4|1466
1632407060000|2021-09-23 14:24:20|1057.6|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.4|760
1632407080000|2021-09-23 14:24:40||1057.6||1057.4||1057.6||1057.4|0
1632407100000|2021-09-23 14:25:00|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|483
1632407110000|2021-09-23 14:25:10|1057.8|1057.4|1058.2|1058|1058.4|1058|1057.8|1057.4|6880
1632407120000|2021-09-23 14:25:20|1058.4|1058.2|1058.8|1058.4|1058.8|1058.6|1058.4|1058.2|2511
1632407130000|2021-09-23 14:25:30|1058.6|1058.6|1058.6|1058.4|1058.6|1058.6|1058.6|1058.4|0
1632407140000|2021-09-23 14:25:40|1058.8||1058.8||1058.8||1058.8||0
1632407150000|2021-09-23 14:25:50|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|2499
1632407170000|2021-09-23 14:26:10|1058.6|1058.2|1058.4|1058.2|1058.6|1058.4|1058.4|1058.2|920
1632407180000|2021-09-23 14:26:20||1058||1058.2||1058.2||1058|0
1632407200000|2021-09-23 14:26:40|1058.2|1058|1058|1057.6|1058.4|1058|1057.8|1057.6|2225
1632407210000|2021-09-23 14:26:50|1057.8|1057.4|1058|1057.8|1058|1057.8|1057.8|1057.4|1757
1632407220000|2021-09-23 14:27:00|1057.8|1057.6|1058|1057.8|1058|1057.8|1057.8|1057.6|291
1632407230000|2021-09-23 14:27:10||1057.6||1057.4||1057.6||1057.4|13
1632407240000|2021-09-23 14:27:20|1057.8||1057.6||1057.8||1057.6||0
1632407260000|2021-09-23 14:27:40|1057.8|1057.6|1057.6|1057.4|1057.8|1057.6|1057.6|1057.4|1125
1632407270000|2021-09-23 14:27:50|1057.8|1057.6|1058|1057.6|1058|1057.8|1057.8|1057.6|5346
1632407280000|2021-09-23 14:28:00|1057.8|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.6|0
1632407290000|2021-09-23 14:28:10|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.4|1580
1632407300000|2021-09-23 14:28:20|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|0
1632407320000|2021-09-23 14:28:40|1058.2|1057.8|1058.2|1058|1058.4|1058.2|1058.2|1057.8|12718
1632407330000|2021-09-23 14:28:50|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.8|2096
1632407340000|2021-09-23 14:29:00|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1057.8|1057.6|2395
1632407360000|2021-09-23 14:29:20||1057.6||1057.8||1057.8||1057.6|0
1632407370000|2021-09-23 14:29:30|1058.4|1058|1058.4|1058.2|1058.6|1058.4|1058.2|1057.8|3537
1632407380000|2021-09-23 14:29:40|1058.6||1058.6||1058.6||1058.6||0
1632407390000|2021-09-23 14:29:50|1058.4|1058.4|1058.8|1058.4|1059|1058.6|1058.4|1058.4|5366
1632407400000|2021-09-23 14:30:00|1058.6|1058.2|1058.4|1058.2|1058.6|1058.2|1058.4|1058.2|2565
1632407410000|2021-09-23 14:30:10|1058.6|1058.4|1058.8|1058.6|1058.8|1058.6|1058.6|1058.2|3759
1632407420000|2021-09-23 14:30:20|1059|1058.8|1058.8|1058.6|1059|1058.8|1058.8|1058.6|1453
1632407430000|2021-09-23 14:30:30|1059||1059||1059||1059||390
1632407440000|2021-09-23 14:30:40|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|1109
1632407460000|2021-09-23 14:31:00|1058.6|1058.2|1058.2|1058|1058.6|1058.2|1058.2|1057.8|1791
1632407470000|2021-09-23 14:31:10|||||||||225
1632407490000|2021-09-23 14:31:30|1058|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|440
1632407500000|2021-09-23 14:31:40|1057.8|1057.6|1058|1057.6|1058|1057.8|1057.8|1057.6|808
1632407510000|2021-09-23 14:31:50||1057.8||1057.6||1057.8||1057.6|1726
1632407520000|2021-09-23 14:32:00|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058.2|1057.8|25855
1632407530000|2021-09-23 14:32:10|1058.4|1058|1058.4|1058.2|1058.4|1058.2|1058.4|1058|1788
1632407540000|2021-09-23 14:32:20|1058.2|1058|1058.2|1057.8|1058.2|1058.2|1058|1057.8|848
1632407550000|2021-09-23 14:32:30|1058|1057.6|1058.4|1058|1058.6|1058.2|1058|1057.6|4421
1632407560000|2021-09-23 14:32:40|1058.2|1057.8|1058.4|1058|1058.4|1058|1058|1057.8|0
1632407580000|2021-09-23 14:33:00|1058.6|1058.2|1058.4|1058.2|1058.6|1058.4|1058.4|1058|2888
1632407590000|2021-09-23 14:33:10|||||||||100
1632407600000|2021-09-23 14:33:20|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.4|1058.2|4488
1632407610000|2021-09-23 14:33:30|1059|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.6|0
1632407620000|2021-09-23 14:33:40|1059.2|1058.8|1059|1058.8|1059.2|1059|1059|1058.6|1998
1632407630000|2021-09-23 14:33:50|1058.8|1058.6|1058.8|1058.6|1059|1058.8|1058.8|1058.6|0
1632407660000|2021-09-23 14:34:20|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|3115
1632407670000|2021-09-23 14:34:30|1058.6|1058.6|1058.6|1058.4|1058.8|1058.6|1058.6|1058.2|1500
1632407680000|2021-09-23 14:34:40|1058.8|1058.6|1059|1058.6|1059|1058.8|1058.8|1058.6|3515
1632407690000|2021-09-23 14:34:50|1058.8|1058.4|1058.8|1058.4|1058.8|1058.6|1058.8|1058.4|0
1632407720000|2021-09-23 14:35:20|1059|1058.6|1059.4|1059.2|1059.4|1059.2|1058.8|1058.4|10466
1632407730000|2021-09-23 14:35:30|1059.6|1059.4|1060.2|1059.8|1060.2|1059.8|1059.6|1059.4|987
1632407740000|2021-09-23 14:35:40|1060|1060|1060.2|1060|1060.4|1060|1060|1060|3881
1632407750000|2021-09-23 14:35:50|1060.4|1059.8|1060.2|1059.8|1060.4|1059.8|1060.2|1059.8|0
1632407760000|2021-09-23 14:36:00|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|3057
1632407770000|2021-09-23 14:36:10||1059.6||1059.4||1059.6||1059.2|368
1632407780000|2021-09-23 14:36:20||1059.6||1059.6||1059.6||1059.4|0
1632407800000|2021-09-23 14:36:40|1060|1059.8|1059.8|1059.6|1060|1059.8|1059.8|1059.6|831
1632407810000|2021-09-23 14:36:50|1060|1059.8|1059.8|1059.6|1060.2|1059.8|1059.8|1059.6|382
1632407820000|2021-09-23 14:37:00|1060|1059.8|1060|1059.8|1060.2|1059.8|1059.8|1059.6|1840
1632407830000|2021-09-23 14:37:10|1060.2|1060|1060|1059.8|1060.2|1060|1060|1059.8|1600
1632407840000|2021-09-23 14:37:20|1059.8|1059.6|1060.2|1060|1060.2|1060|1059.8|1059.6|900
1632407850000|2021-09-23 14:37:30|1060|1059.8|1060|1059.6|1060|1059.8|1060|1059.6|530
1632407870000|2021-09-23 14:37:50|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1060|1059.6|323
1632407880000|2021-09-23 14:38:00|1059.8|1059.6|1060|1059.6|1060|1059.8|1059.8|1059.4|2671
1632407890000|2021-09-23 14:38:10|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1060|1059.6|1756
1632407910000|2021-09-23 14:38:30|1060.2|1059.6|1060.2|1059.8|1060.2|1060|1060|1059.6|559
1632407930000|2021-09-23 14:38:50|1060.4|1060|1060.2|1060|1060.4|1060.2|1060.2|1060|5001
1632407940000|2021-09-23 14:39:00||1059.8||1059.8||1059.8||1059.8|966
1632407950000|2021-09-23 14:39:10|||||||||80
1632407970000|2021-09-23 14:39:30|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1059.8|1059.4|1652
1632407980000|2021-09-23 14:39:40|1060.4|1060|1060.4|1060|1061|1060.8|1060.4|1060|18740
1632407990000|2021-09-23 14:39:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1236
1632408000000|2021-09-23 14:40:00|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|0
1632408010000|2021-09-23 14:40:10||1060.4||1060.4||1060.4||1060.4|0
1632408020000|2021-09-23 14:40:20||1060.2||1060.2||1060.4||1060.2|0
1632408030000|2021-09-23 14:40:30||1060.4||1060.4||1060.4||1060.2|4157
1632408040000|2021-09-23 14:40:40|1060.4|1060.2|1060.4|1060|1060.6|1060.2|1060.2|1060|6917
1632408050000|2021-09-23 14:40:50|1060.6|1060.2|1060.8|1060.6|1060.8|1060.6|1060.6|1060|2437
1632408060000|2021-09-23 14:41:00|1061|1060.8|1061|1060.8|1061.2|1060.8|1061|1060.8|4034
1632408070000|2021-09-23 14:41:10|1061.2|1061|1061.4|1061|1061.6|1061|1061.2|1061|48
1632408080000|2021-09-23 14:41:20|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.2|1060.8|4755
1632408110000|2021-09-23 14:41:50|1061.6|1061.2|1062|1061.6|1062.2|1061.8|1061.6|1061.2|2238
1632408120000|2021-09-23 14:42:00|1061.8|1061.4|1061.8|1061.2|1061.8|1061.4|1061.4|1061.2|1111
1632408130000|2021-09-23 14:42:10|1061.6|1061.4|1061.6|1061.4|1061.8|1061.4|1061.6|1061.4|0
1632408140000|2021-09-23 14:42:20|1061.8||1061.8||1061.8||1061.8||0
1632408150000|2021-09-23 14:42:30|1061.6||1061.6||1061.6||1061.6||0
1632408160000|2021-09-23 14:42:40|1061.4|1061.2|1061.4|1061.2|1061.4|1061.2|1061.4|1061.2|491
1632408170000|2021-09-23 14:42:50|1061.6|1061.4|1062|1061.4|1062|1061.4|1061.6|1061.4|1379
1632408180000|2021-09-23 14:43:00|1061.8|1061.2|1061.6|1061|1061.8|1061.2|1061.2|1060.8|205
1632408190000|2021-09-23 14:43:10||1061.2||1061.4||1061.4||1061.2|0
1632408200000|2021-09-23 14:43:20|1061.8|1061.6|1061.6|1061.4|1061.8|1061.6|1061.6|1061.4|1270
1632408230000|2021-09-23 14:43:50|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.6|1061.4|804
1632408240000|2021-09-23 14:44:00|1061.8|1061.8|1062.4|1062|1062.4|1062|1061.8|1061.8|9
1632408250000|2021-09-23 14:44:10|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062|479
1632408260000|2021-09-23 14:44:20|1062.6|1062.2|1062.4|1062.2|1062.6|1062.2|1062.4|1062.2|1485
1632408270000|2021-09-23 14:44:30|1062.6|1062.4|1062.8|1062.4|1062.8|1062.6|1062.4|1062.4|680
1632408280000|2021-09-23 14:44:40|1062.6|1062.6|1062.8|1062.6|1062.8|1062.6|1062.6|1062.4|2876
1632408290000|2021-09-23 14:44:50||1062.4||1062.4||1062.4||1062.4|2
1632408300000|2021-09-23 14:45:00|1062.6|1062.6|1062.6|1062.2|1062.6|1062.6|1062.4|1062.2|2144
1632408310000|2021-09-23 14:45:10|1062.4||1062.6||1062.6||1062.4||33
1632408320000|2021-09-23 14:45:20|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.2|2959
1632408350000|2021-09-23 14:45:50|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|314
1632408360000|2021-09-23 14:46:00|1062.8|1062.8|1063|1062.8|1063|1062.8|1062.8|1062.4|2414
1632408370000|2021-09-23 14:46:10|1063.2|1063|1063.2|1062.8|1063.2|1063|1063.2|1062.8|4387
1632408380000|2021-09-23 14:46:20|1063|1063|1063.2|1062.8|1063.2|1063|1063|1062.8|19
1632408390000|2021-09-23 14:46:30|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|3516
1632408420000|2021-09-23 14:47:00|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.4|1062.2|2514
1632408430000|2021-09-23 14:47:10|1062.8|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.4|0
1632408440000|2021-09-23 14:47:20|1062.8|1062.6|1062.6|1062.4|1063|1062.8|1062.6|1062.4|4818
1632408460000|2021-09-23 14:47:40|1062.4|1062.2|1062.2|1062|1062.6|1062.2|1062.2|1062|868
1632408470000|2021-09-23 14:47:50|1062.4||1062.2||1062.4||1062.2||0
1632408480000|2021-09-23 14:48:00||1061.8||1061.8||1061.8||1061.8|0
1632408490000|2021-09-23 14:48:10||1062||1062||1062||1062|241
1632408500000|2021-09-23 14:48:20|1062.4|1061.8|1062.4|1062|1062.6|1062.2|1062.4|1061.8|2188
1632408510000|2021-09-23 14:48:30||1062.2||1062.2||1062.2||1062.2|0
1632408540000|2021-09-23 14:49:00|1062.2|1062|1062.4|1062|1062.6|1062.2|1062.2|1062|4562
1632408560000|2021-09-23 14:49:20|1062.2|1062.2|1062.4|1062|1062.4|1062.2|1062.2|1062|1471
1632408570000|2021-09-23 14:49:30||1062.2||1062||1062.2||1062|0
1632408580000|2021-09-23 14:49:40|1062.6|1062.2|1063|1062.6|1063|1062.8|1062.4|1062.2|14624
1632408590000|2021-09-23 14:49:50||1062.8||1062.8||1062.8||1062.8|0
1632408600000|2021-09-23 14:50:00|1062.8|1062.6|1063|1062.8|1063|1062.8|1062.8|1062.6|1962
1632408610000|2021-09-23 14:50:10|1062.8|1062.6|1063|1062.6|1063|1062.8|1062.8|1062.6|56
1632408630000|2021-09-23 14:50:30|1062.8||1063||1063||1062.8||0
1632408640000|2021-09-23 14:50:40||1062.8||1062.6||1062.8||1062.6|0
1632408650000|2021-09-23 14:50:50|1062.8|1062.8|1062.8|1062.6|1062.8|1062.8|1062.8|1062.6|317
1632408660000|2021-09-23 14:51:00|1063|1062.8|1063|1062.8|1063|1062.8|1062.8|1062.6|1418
1632408670000|2021-09-23 14:51:10|1063.2|1063|1063.4|1063|1063.4|1063|1063|1062.8|1584
1632408680000|2021-09-23 14:51:20|1063.2|1063.2|1063.4|1063.2|1063.4|1063.2|1063.2|1063|499
1632408690000|2021-09-23 14:51:30||1063||1063.2||1063.2||1063|299
1632408700000|2021-09-23 14:51:40|||||||||60
1632408710000|2021-09-23 14:51:50|1063.2|1063|1063|1062.8|1063.2|1063.2|1062.8|1062.6|3365
1632408720000|2021-09-23 14:52:00|1062.8|1062.6|1063|1062.6|1063|1062.8|1062.8|1062.6|640
1632408730000|2021-09-23 14:52:10|||||||||1000
1632408740000|2021-09-23 14:52:20|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063|1062.8|2683
1632408750000|2021-09-23 14:52:30|1063|1062.6|1062.8|1062.6|1063|1062.8|1062.8|1062.6|643
1632408760000|2021-09-23 14:52:40|1063||1063||1063||1063||0
1632408770000|2021-09-23 14:52:50|1062.8||1062.8||1062.8||1062.8||0
1632408780000|2021-09-23 14:53:00|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|559
1632408790000|2021-09-23 14:53:10|1062.6||1062.6||1062.8||1062.6||317
1632408800000|2021-09-23 14:53:20|1062.4|1062.2|1062.2|1062|1062.4|1062.2|1062.2|1062|7978
1632408810000|2021-09-23 14:53:30|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.6|2594
1632408820000|2021-09-23 14:53:40|1062|1062|1062|1061.8|1062.2|1062|1062|1061.8|0
1632408830000|2021-09-23 14:53:50|1061.8|1061.6|1062|1061.8|1062|1061.8|1061.8|1061.6|629
1632408840000|2021-09-23 14:54:00|1061.8|1061.6|1061.4|1061|1062|1061.6|1061.4|1061|1741
1632408850000|2021-09-23 14:54:10||1061.2||1061||1061.2||1061|0
1632408860000|2021-09-23 14:54:20|1061.6|1061.2|1061.4|1061.2|1061.8|1061.4|1061.4|1061.2|638
1632408870000|2021-09-23 14:54:30|1061.6|1061|1061.4|1061.2|1061.6|1061.2|1061.4|1061|3400
1632408890000|2021-09-23 14:54:50|1061.2|1061|1061.4|1061|1061.4|1061.2|1061.2|1061|1524
1632408900000|2021-09-23 14:55:00|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1632408910000|2021-09-23 14:55:10|1061|1060.6|1061|1060.6|1061.2|1060.8|1060.8|1060.6|2568
1632408920000|2021-09-23 14:55:20|1060.8|1060.8|1061|1060.6|1061.2|1060.8|1060.8|1060.6|0
1632408950000|2021-09-23 14:55:50|1061.2|1060.8|1061.6|1061.2|1061.8|1061.4|1061|1060.8|12203
1632408960000|2021-09-23 14:56:00|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|2002
1632408980000|2021-09-23 14:56:20||1061.6||1061.6||1061.6||1061.6|0
1632408990000|2021-09-23 14:56:30|1061.6|1061.4|1062|1061.6|1062|1061.8|1061.6|1061.4|2429
1632409000000|2021-09-23 14:56:40|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1632409010000|2021-09-23 14:56:50|1062|1061.6|1061.8|1061.2|1062|1061.6|1061.6|1061.2|446
1632409020000|2021-09-23 14:57:00|1061.6|1061.4|1061.6|1061.2|1061.6|1061.4|1061.6|1061.2|0
1632409030000|2021-09-23 14:57:10|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|297
1632409040000|2021-09-23 14:57:20|1061.8|1061.4|1061.8|1061.4|1062|1061.4|1061.8|1061.4|0
1632409050000|2021-09-23 14:57:30|1061.6||1061.6||1061.6||1061.6||775
1632409060000|2021-09-23 14:57:40|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061.2|2031
1632409070000|2021-09-23 14:57:50|1061.8|1061.4|1061.6|1061.2|1061.8|1061.6|1061.6|1061.2|7153
1632409080000|2021-09-23 14:58:00||1061.4||1061.2||1061.4||1061.2|0
1632409090000|2021-09-23 14:58:10|1061.8|1061|1061.2|1061|1061.8|1061|1061.2|1061|4213
1632409100000|2021-09-23 14:58:20|1061.4|1061.2|1061.8|1061.4|1061.8|1061.4|1061.4|1061.2|5087
1632409120000|2021-09-23 14:58:40|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1632409130000|2021-09-23 14:58:50|1061.8|1061.8|1062|1061.6|1062.2|1061.8|1061.8|1061.6|1296
1632409160000|2021-09-23 14:59:20|1062.2|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1062|2737
1632409170000|2021-09-23 14:59:30||1062.4||1062.2||1062.4||1062.2|0
1632409180000|2021-09-23 14:59:40|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|1250
1632409190000|2021-09-23 14:59:50|1062.8||1062.8||1062.8||1062.8||0
1632409200000|2021-09-23 15:00:00|1062.6|1062.4|1062.8|1062.6|1062.8|1062.6|1062.6|1062.4|1009
1632409210000|2021-09-23 15:00:10|1062.6|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.4|1374
1632409220000|2021-09-23 15:00:20|1062.8||1062.6||1062.8||1062.6||0
1632409230000|2021-09-23 15:00:30|1062.8||1062.8||1062.8||1062.8||1109
1632409240000|2021-09-23 15:00:40|1062.6|1062.6|1062.8|1062.4|1062.8|1062.6|1062.6|1062.4|205
1632409250000|2021-09-23 15:00:50|1062.6||1062.8||1062.8||1062.6||1997
1632409260000|2021-09-23 15:01:00|1062.6||1062.8||1062.8||1062.6||0
1632409270000|2021-09-23 15:01:10|1062.6|1062.8|1063.2|1063|1063.2|1063|1062.6|1062.8|2945
1632409280000|2021-09-23 15:01:20|1063|1062.8|1063|1062.8|1063|1062.8|1063|1062.8|1006
1632409290000|2021-09-23 15:01:30|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.6|1062.4|1737
1632409300000|2021-09-23 15:01:40|1062.8||1063||1063||1062.8||0
1632409310000|2021-09-23 15:01:50|1062.8|1062.4|1062.8|1062.6|1062.8|1062.6|1062.8|1062.4|1110
1632409320000|2021-09-23 15:02:00|1063|1062.4|1062.6|1062.4|1063|1062.4|1062.4|1062|3428
1632409330000|2021-09-23 15:02:10|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.4|1259
1632409350000|2021-09-23 15:02:30|1063|1062.6|1062.6|1062.4|1063|1062.6|1062.6|1062.4|2261
1632409380000|2021-09-23 15:03:00|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|2766
1632409390000|2021-09-23 15:03:10|1063|1062.6|1063.2|1063|1063.2|1063|1062.8|1062.6|1279
1632409400000|2021-09-23 15:03:20|1063.4|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063|2763
1632409410000|2021-09-23 15:03:30|1063.6|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|76
1632409420000|2021-09-23 15:03:40||1063.4||1063.2||1063.4||1063.2|0
1632409430000|2021-09-23 15:03:50|1063.4|1063.4|1062.8|1062.4|1063.4|1063.4|1062.6|1062.4|34256
1632409440000|2021-09-23 15:04:00|1062.6|1062.2|1062.4|1062|1062.8|1062.4|1062.2|1062|5597
1632409450000|2021-09-23 15:04:10|1062.6||1062.4||1062.6||1062.4||0
1632409460000|2021-09-23 15:04:20|1062.2|1061.8|1062|1061.8|1062.2|1061.8|1062|1061.6|1217
1632409470000|2021-09-23 15:04:30|1062.2|1061.6|1061.6|1061.4|1062.2|1061.6|1061.6|1061.2|3569
1632409480000|2021-09-23 15:04:40|1061.8|1061.6|1061.4|1061.2|1061.8|1061.6|1061.4|1061.2|1776
1632409490000|2021-09-23 15:04:50|1061.6||1061.6||1061.6||1061.4||815
1632409500000|2021-09-23 15:05:00||1061.4||1061.2||1061.4||1061.2|0
1632409510000|2021-09-23 15:05:10|1061.4|1061.4|1062.2|1061.8|1062.2|1061.8|1061.4|1061.4|1992
1632409520000|2021-09-23 15:05:20|||||||||80
1632409550000|2021-09-23 15:05:50|1062.4|1062|1062.8|1062.4|1062.8|1062.4|1062.4|1062|6370
1632409560000|2021-09-23 15:06:00|1063|1062.6|1063|1062.8|1063|1062.8|1063|1062.6|6542
1632409580000|2021-09-23 15:06:20|1063.2|1063|1063.2|1062.8|1063.2|1063|1063|1062.8|1111
1632409590000|2021-09-23 15:06:30|1063||1063||1063.2||1063||0
1632409600000|2021-09-23 15:06:40|1063.2|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1063|12963
1632409610000|2021-09-23 15:06:50|1063.4|1063|1063.2|1063|1063.6|1063.2|1063|1062.8|10239
1632409620000|2021-09-23 15:07:00|1063.4|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1063|20796
1632409630000|2021-09-23 15:07:10|1063.2||1063.4||1063.4||1063.2||2680
1632409640000|2021-09-23 15:07:20|1063.2|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1063|5634
1632409650000|2021-09-23 15:07:30|1063.4||1063.4||1063.4||1063.4||0
1632409660000|2021-09-23 15:07:40|1063.6||1063.4||1063.6||1063.4||497
1632409670000|2021-09-23 15:07:50|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|3162
1632409680000|2021-09-23 15:08:00|1063.4|1063|1063.2|1063|1063.4|1063|1063.2|1063|3170
1632409700000|2021-09-23 15:08:20|1063|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.8|11439
1632409710000|2021-09-23 15:08:30|1063.2|1063|1063.2|1063|1063.2|1063|1063.2|1063|14
1632409720000|2021-09-23 15:08:40|||||||||1480
1632409730000|2021-09-23 15:08:50|1063|1062.8|1062.6|1062.2|1063|1062.8|1062.4|1062.2|9365
1632409740000|2021-09-23 15:09:00|1062.8|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.4|3492
1632409760000|2021-09-23 15:09:20|1062.4|1062.2|1062.6|1062.4|1062.6|1062.4|1062.4|1062.2|1135
1632409790000|2021-09-23 15:09:50|1062.8||1062.6||1062.8||1062.6||2316
1632409800000|2021-09-23 15:10:00|1062.4|1062.2|1062.6|1062.4|1062.6|1062.4|1062.4|1062.2|345
1632409820000|2021-09-23 15:10:20|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|728
1632409830000|2021-09-23 15:10:30|1062.2|1062|1062|1061.8|1062.2|1062|1062|1061.8|3039
1632409840000|2021-09-23 15:10:40|1062.2|1062|1062|1061.6|1062.4|1062|1061.8|1061.6|6597
1632409860000|2021-09-23 15:11:00|1062.2|1061.8|1062.6|1062.4|1062.6|1062.4|1062|1061.8|10764
1632409870000|2021-09-23 15:11:10|1062.8|1062.2|1062.6|1062.2|1062.8|1062.2|1062.4|1062.2|3510
1632409890000|2021-09-23 15:11:30||1062.4||1062.2||1062.4||1062.2|962
1632409900000|2021-09-23 15:11:40|1062.8|1062.4|1062.2|1061.8|1062.8|1062.4|1062.2|1061.8|10098
1632409910000|2021-09-23 15:11:50|1062.4|1062|1062.4|1062|1062.4|1062.2|1062.4|1062|540
1632409920000|2021-09-23 15:12:00|1062.2|1061.8|1062.4|1062.2|1062.6|1062.2|1062.2|1061.8|22680
1632409930000|2021-09-23 15:12:10|1062.6||1062.6||1062.6||1062.6||0
1632409940000|2021-09-23 15:12:20|1062.8|1062.4|1063.2|1062.8|1063.2|1062.8|1062.8|1062.4|10513
1632409950000|2021-09-23 15:12:30|1063.4|1063|1063.4|1063.2|1063.6|1063.2|1063.4|1063|9746
1632409960000|2021-09-23 15:12:40|1063.6||1063.6||1063.6||1063.6||0
1632409970000|2021-09-23 15:12:50|1063.8|1063.4|1063.8|1063.6|1063.8|1063.6|1063.8|1063.4|2962
1632409980000|2021-09-23 15:13:00|1064|1063.8|1064|1063.8|1064.2|1063.8|1063.8|1063.6|1732
1632410000000|2021-09-23 15:13:20|1064.2|1064|1064.2|1063.8|1064.4|1064|1064|1063.8|24127
1632410010000|2021-09-23 15:13:30|1064.4|1064|1064.4|1064.2|1064.4|1064.2|1064.4|1064|0
1632410020000|2021-09-23 15:13:40|1064.6|1064|1064.4|1064|1064.6|1064|1064|1063.8|14510
1632410030000|2021-09-23 15:13:50|1064.2||1064.4||1064.4||1064.2||0
1632410040000|2021-09-23 15:14:00|1064.2|1064.2|1064.4|1064.2|1064.6|1064.2|1064.2|1064.2|17835
1632410050000|2021-09-23 15:14:10|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1064|2703
1632410060000|2021-09-23 15:14:20|1064.4||1064.4||1064.4||1064.2||0
1632410070000|2021-09-23 15:14:30|1064.2||1064.2||1064.2||1064.2||80
1632410090000|2021-09-23 15:14:50|1064|1063.8|1064.2|1064|1064.2|1064|1064|1063.8|2981
1632410100000|2021-09-23 15:15:00|1064|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.6|89
1632410110000|2021-09-23 15:15:10|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|5386
1632410120000|2021-09-23 15:15:20|1063.8|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063.2|0
1632410130000|2021-09-23 15:15:30|1063.8||1063.8||1063.8||1063.6||0
1632410140000|2021-09-23 15:15:40|1064|1063.6|1064.4|1063.8|1064.4|1063.8|1064|1063.6|5766
1632410150000|2021-09-23 15:15:50|1064.2||1064.2||1064.4||1064.2||0
1632410160000|2021-09-23 15:16:00|1064.4||1064.4||1064.4||1064.4||0
1632410170000|2021-09-23 15:16:10|1064.2||1064.2||1064.2||1064.2||142
1632410180000|2021-09-23 15:16:20|1064.4||1064.4||1064.4||1064.4||278
1632410190000|2021-09-23 15:16:30|1064.2||1064.2||1064.2||1064.2||0
1632410220000|2021-09-23 15:17:00|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1632410240000|2021-09-23 15:17:20|1064.6|1064.2|1064.6|1064|1064.8|1064.2|1064.4|1064|12909
1632410250000|2021-09-23 15:17:30|1064.4||1064.4||1064.6||1064.4||1298
1632410270000|2021-09-23 15:17:50|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1632410280000|2021-09-23 15:18:00||1064||1064||1064||1064|0
1632410290000|2021-09-23 15:18:10|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|3082
1632410300000|2021-09-23 15:18:20||1064||1064||1064||1064|0
1632410310000|2021-09-23 15:18:30|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.8|0
1632410320000|2021-09-23 15:18:40|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|1363
1632410330000|2021-09-23 15:18:50|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.4|402
1632410340000|2021-09-23 15:19:00|||||||||1099
1632410350000|2021-09-23 15:19:10|1064.2|1063.8|1064.6|1064.2|1064.6|1064.2|1064.2|1063.8|303
1632410370000|2021-09-23 15:19:30|||||||||355
1632410380000|2021-09-23 15:19:40||1064||1064.2||1064.2||1064|480
1632410390000|2021-09-23 15:19:50|||||||||904
1632410400000|2021-09-23 15:20:00|1064.8||1064.6||1064.8||1064.6||0
1632410410000|2021-09-23 15:20:10|1064.4|1064|1064.4|1064|1064.6|1064|1064.4|1064|1650
1632410420000|2021-09-23 15:20:20|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.6|1064|0
1632410450000|2021-09-23 15:20:50|1064.4||1064.6||1064.6||1064.4||0
1632410460000|2021-09-23 15:21:00|1064.4||1064.6||1064.6||1064.4||0
1632410500000|2021-09-23 15:21:40|1064.4|1063.6|1063.8|1063.2|1064.6|1063.6|1063.8|1063.2|1822
1632410520000|2021-09-23 15:22:00|1063.6||1063.6||1063.6||1063.6||0
1632410530000|2021-09-23 15:22:10|1063.4|1063|1063.6|1062.8|1063.6|1063|1063.2|1062.8|1243
1632410540000|2021-09-23 15:22:20|1063.4|1063|1063.6|1063|1063.6|1063|1063.4|1062.8|2434
1632410550000|2021-09-23 15:22:30|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|0
1632410560000|2021-09-23 15:22:40|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|0
1632410570000|2021-09-23 15:22:50|1063.4||1063.4||1063.4||1063.4||8289
1632410580000|2021-09-23 15:23:00|1063.6|1062.8|1063.8|1063.2|1063.8|1063.2|1063.6|1062.8|6977
1632410590000|2021-09-23 15:23:10|||||||||1129
1632410630000|2021-09-23 15:23:50|1063.6||1063.8||1063.8||1063.6||0
1632410660000|2021-09-23 15:24:20|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|346
1632410670000|2021-09-23 15:24:30|1063.4||1063.2||1063.4||1063.2||400
1632410680000|2021-09-23 15:24:40|1063|1062.6|1063|1062.4|1063|1062.8|1063|1062.4|1609
1632410690000|2021-09-23 15:24:50|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.6|0
1632410700000|2021-09-23 15:25:00|1062.8|1062.6|1063|1062.4|1063|1062.6|1062.6|1062.2|324
1632410710000|2021-09-23 15:25:10|||||||||812
1632410720000|2021-09-23 15:25:20|1063.2|1062.8|1063.6|1063|1063.6|1063|1063.2|1062.8|1231
1632410730000|2021-09-23 15:25:30|1063.8||1063.6||1063.8||1063.6||107
1632410740000|2021-09-23 15:25:40|1063.4||1063.4||1063.4||1063.4||8178
1632410750000|2021-09-23 15:25:50||1062.8||1063||1063||1062.8|0
1632410760000|2021-09-23 15:26:00|1063.6|1063.8|1064.4|1063.8|1064.4|1063.8|1063.6|1063.8|3190
1632410770000|2021-09-23 15:26:10|1064|1063.4|1064.2|1063.8|1064.2|1063.8|1064|1063.4|0
1632410800000|2021-09-23 15:26:40|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|1536
1632410810000|2021-09-23 15:26:50||1063.8||1063.8||1063.8||1063.8|0
1632410820000|2021-09-23 15:27:00|1064.2|1063.6|1064|1063.6|1064.2|1063.6|1064|1063.6|460
1632410830000|2021-09-23 15:27:10|1064.4|1063.8|1064.8|1064.2|1064.8|1064.2|1064.4|1063.8|2324
1632410840000|2021-09-23 15:27:20|1064.6|1064|1064.4|1064|1064.6|1064|1064.4|1064|317
1632410860000|2021-09-23 15:27:40|1065|1064.4|1064.8|1064.2|1065|1064.4|1064.8|1064.2|1707
1632410870000|2021-09-23 15:27:50|1065||1064.8||1065||1064.8||0
1632410900000|2021-09-23 15:28:20||1064.4||1064.4||1064.4||1064.4|0
1632410910000|2021-09-23 15:28:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|931
1632410920000|2021-09-23 15:28:40|1065|1064.4|1065|1064.4|1065|1064.4|1064.8|1064.2|943
1632410940000|2021-09-23 15:29:00|1065.6|1064.6|1065.2|1064.6|1065.6|1065|1065.2|1064.6|18891
1632410950000|2021-09-23 15:29:10|1065|1064.4|1065.2|1064.6|1065.2|1064.6|1065|1064.4|3618
1632410960000|2021-09-23 15:29:20|1064.8|1064.4|1064.8|1064.4|1065|1064.4|1064.8|1064.4|500
1632410970000|2021-09-23 15:29:30|1065||1064.8||1065||1064.8||750
1632410980000|2021-09-23 15:29:40|1065|1064.8|1065.4|1064.8|1065.4|1064.8|1065|1064.8|1104
1632410990000|2021-09-23 15:29:50|1065.6|1065|1065|1064.6|1065.6|1065|1065|1064.6|3782
1632466810000|2021-09-24 07:00:10|1066.8|1065.4|1067.6|1066.2|1067.6|1066.4|1066.4|1065.4|0
1632466820000|2021-09-24 07:00:20|1068|1066.4|1067|1065.4|1068.4|1067|1066.6|1065.4|0
1632466830000|2021-09-24 07:00:30|1067.2|1065.6|1066.6|1065.6|1067.2|1065.6|1066.6|1065.6|0
1632466840000|2021-09-24 07:00:40|1067|1065.4|1067|1065.8|1067|1065.8|1065.6|1065|0
1632466850000|2021-09-24 07:00:50|1067.4|1066|1067.4|1066.4|1068.2|1066.4|1067.4|1066|0
1632466860000|2021-09-24 07:01:00|1067.2|1066.2|1067.2|1066.4|1067.2|1066.4|1064.8|1064.2|0
1632466870000|2021-09-24 07:01:10|1067|1066|1068.6|1067.8|1068.6|1067.8|1067|1066|0
1632466900000|2021-09-24 07:01:40|1068.4|1067.6|1066|1065|1068.4|1067.6|1065.6|1064.4|0
1632466910000|2021-09-24 07:01:50|1065.8|1065.2|1066.8|1065.8|1067|1065.8|1064.8|1064.6|0
1632466920000|2021-09-24 07:02:00|1067|1065.6|1066.8|1065.8|1067|1066|1066.8|1065.6|0
1632466930000|2021-09-24 07:02:10|1066.6|1065.6|1065|1063.8|1066.6|1065.6|1064.6|1063.6|0
1632466940000|2021-09-24 07:02:20|1064.8|1064|1065.2|1064.2|1065.6|1064.6|1064.6|1064|0
1632466950000|2021-09-24 07:02:30|1065|1064|1065|1064.2|1065.8|1065|1064.4|1064|0
1632466960000|2021-09-24 07:02:40|1065.2|1064.4|1065|1064.2|1065.4|1064.4|1065|1064.2|0
1632466980000|2021-09-24 07:03:00|1064.8|1064.4|1064.8|1063.6|1064.8|1064.4|1063|1062.8|0
1632466990000|2021-09-24 07:03:10|1064.4|1063.8|1064.6|1064|1065|1064|1064.2|1063.4|0
1632467000000|2021-09-24 07:03:20|1064.4|1063.8|1064|1063|1065|1064|1063.8|1063|0
1632467010000|2021-09-24 07:03:30|1064.2|1063.2|1064.4|1063.2|1064.4|1063.2|1064.2|1063.2|0
1632467020000|2021-09-24 07:03:40|1064.6|1063.4|1064.4|1063.2|1064.6|1063.6|1064.4|1063.2|0
1632467030000|2021-09-24 07:03:50|1064.6|1063.4|1064.6|1063.6|1064.8|1063.6|1064.4|1063.4|0
1632467040000|2021-09-24 07:04:00|1064.4|1063.8|1064.4|1063.6|1064.6|1063.8|1064.2|1063.6|0
1632467050000|2021-09-24 07:04:10|1064.2|1063.4|1064|1063|1064.2|1063.4|1064|1062.8|0
1632467060000|2021-09-24 07:04:20|1063.6|1062.8|1064.4|1063.8|1064.4|1063.8|1063.4|1062.6|0
1632467070000|2021-09-24 07:04:30|1064.2|1063.6|1064.2|1063.6|1064.4|1063.6|1064|1063.4|0
1632467080000|2021-09-24 07:04:40|1064|1063.4|1063.4|1062.6|1064|1063.4|1063.4|1062.6|0
1632467090000|2021-09-24 07:04:50|1063.2|1062.4|1063.6|1062.8|1063.6|1062.8|1062.6|1062|0
1632467100000|2021-09-24 07:05:00|1063.4|1062.6|1063.4|1062.2|1063.4|1062.6|1063|1062.2|0
1632467110000|2021-09-24 07:05:10|1063.2|1062.6|1063|1062.2|1063.2|1062.6|1062.8|1062|0
1632467120000|2021-09-24 07:05:20|1063.2|1062.4|1063.8|1062.8|1063.8|1063|1063.2|1062.2|0
1632467130000|2021-09-24 07:05:30|1063.6|1062.6|1063.8|1062.8|1063.8|1063|1063|1062.4|0
1632467140000|2021-09-24 07:05:40|1063.6|1062.6|1063.2|1062.4|1063.6|1062.6|1063|1062.4|0
1632467150000|2021-09-24 07:05:50|1063|1062.2|1061.4|1060.8|1063|1062.2|1061.4|1060.8|0
1632467160000|2021-09-24 07:06:00||1060.6||1060.4||1060.6||1060.2|0
1632467170000|2021-09-24 07:06:10|1061.2|1060.6|1061.8|1061.2|1061.8|1061.2|1061.2|1060.6|0
1632467180000|2021-09-24 07:06:20|1061.6|1061|1060.6|1060.2|1061.6|1061|1060.6|1059.4|0
1632467190000|2021-09-24 07:06:30|1060.8|1060.4|1060.4|1060|1060.8|1060.4|1060.4|1059.8|0
1632467200000|2021-09-24 07:06:40|1060.6|1060.2|1061.2|1060.6|1061.2|1060.6|1060.6|1060.2|0
1632467210000|2021-09-24 07:06:50|1061.6|1060.8|1063|1062.2|1063|1062.2|1061.6|1060.8|0
1632467220000|2021-09-24 07:07:00|1063.2|1062.4|1062.8|1062|1063.2|1062.4|1062.4|1062|0
1632467230000|2021-09-24 07:07:10|1062.6|1061.8|1062.8|1062|1062.8|1062|1062.4|1061.6|0
1632467240000|2021-09-24 07:07:20|1063|1062.2|1063.2|1062.4|1063.2|1062.6|1062.8|1062.2|0
1632467250000|2021-09-24 07:07:30|1063.4|1062.6|1063.2|1062.4|1063.4|1062.8|1062.4|1062|0
1632467260000|2021-09-24 07:07:40|1063.6|1063.2|1063.2|1062.6|1064|1063.4|1063|1062.4|0
1632467270000|2021-09-24 07:07:50|1063|1062.4|1063.4|1062.6|1063.6|1062.6|1063|1062.4|0
1632467280000|2021-09-24 07:08:00|1063.2|1062.8|1062.8|1062.4|1063.4|1063|1062.8|1062.4|0
1632467290000|2021-09-24 07:08:10|1063|1062.6|1063|1062.4|1063|1062.6|1063|1062.4|0
1632467300000|2021-09-24 07:08:20|1062.8|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.6|0
1632467310000|2021-09-24 07:08:30|1062.6|1062.4|1062.6|1062|1063|1062.6|1062.6|1061.6|0
1632467320000|2021-09-24 07:08:40|1062.8|1062.2|1064.2|1063.6|1064.2|1063.6|1062.2|1062|0
1632467330000|2021-09-24 07:08:50|1064|1063.4|1064.2|1063.4|1064.2|1063.6|1063.8|1063|0
1632467340000|2021-09-24 07:09:00|1064.4|1064.2|1064.4|1063.6|1064.6|1064.2|1064|1063.4|0
1632467350000|2021-09-24 07:09:10|1064.2|1063.4|1063.8|1063.4|1064.2|1063.6|1063.8|1063.4|0
1632467360000|2021-09-24 07:09:20|1064|1063.6|1063|1062.2|1064|1063.6|1062.8|1062.2|0
1632467370000|2021-09-24 07:09:30|1063.2|1062.4|1063.6|1063.2|1063.8|1063.2|1063.2|1062.4|0
1632467380000|2021-09-24 07:09:40|1063.8|1063|1064|1063.4|1064|1063.8|1063.8|1063|0
1632467390000|2021-09-24 07:09:50|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|0
1632467400000|2021-09-24 07:10:00|1063.8|1063.2|1064|1063.2|1064|1063.4|1063|1062.4|0
1632467410000|2021-09-24 07:10:10|1063.8|1063.4|1062|1061.4|1064|1063.4|1061.8|1061.2|0
1632467420000|2021-09-24 07:10:20|1061.8|1061.2|1061.8|1061.2|1062|1061.4|1061.6|1061.2|0
1632467430000|2021-09-24 07:10:30|1061.6|1060.8|1060.8|1060.4|1061.8|1060.8|1060.8|1060.4|0
1632467450000|2021-09-24 07:10:50|1060.6|1060|1060.4|1060|1060.6|1060.2|1060|1059.8|0
1632467460000|2021-09-24 07:11:00|1060.6|1060.2|1061|1060.2|1061.4|1060.6|1060.6|1060.2|0
1632467470000|2021-09-24 07:11:10|1060.8|1060.4|1061.4|1060.6|1061.4|1060.6|1060.6|1060.4|0
1632467480000|2021-09-24 07:11:20|1061.2|1060.8|1061.4|1060.6|1061.4|1061|1061.2|1060.6|0
1632467490000|2021-09-24 07:11:30|1061.2|1060.8|1061|1060.6|1061.4|1061|1061|1060.6|0
1632467500000|2021-09-24 07:11:40|1060.8|1060.4|1060.2|1059.4|1060.8|1060.4|1059.8|1059.2|0
1632467510000|2021-09-24 07:11:50|1060|1059.2|1060.2|1059.4|1060.2|1059.4|1059.6|1059.2|0
1632467530000|2021-09-24 07:12:10|1060.4|1059.6|1061|1060.6|1061|1060.8|1060|1059.6|0
1632467540000|2021-09-24 07:12:20|1060.8|1060.8|1061.2|1060.6|1061.4|1060.8|1060.4|1060.2|0
1632467550000|2021-09-24 07:12:30|1061|1060.4|1060.2|1059.8|1061|1060.4|1060|1059.4|0
1632467560000|2021-09-24 07:12:40|1060.6|1060|1059.8|1059.2|1060.6|1060.2|1059.6|1059.2|0
1632467570000|2021-09-24 07:12:50|1059.6|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1632467580000|2021-09-24 07:13:00|1059.8|1059.4|1059.2|1058.8|1059.8|1059.4|1059.2|1058.8|0
1632467590000|2021-09-24 07:13:10|1059.4|1059|1059.2|1058.8|1059.8|1059.2|1059.2|1058.8|0
1632467600000|2021-09-24 07:13:20|1059.4|1059|1059.6|1059|1060|1059|1059.4|1058.8|0
1632467610000|2021-09-24 07:13:30|1059.4|1059.6|1060.6|1060|1061|1060.4|1059.4|1059.6|0
1632467620000|2021-09-24 07:13:40|1060.2|1059.8|1060.8|1060.2|1061|1060.2|1060.2|1059.8|0
1632467630000|2021-09-24 07:13:50|1061|1060.4|1060.8|1060.2|1061|1060.6|1060.4|1059.8|0
1632467640000|2021-09-24 07:14:00|1060.6|1060|1061.2|1060.6|1061.2|1061|1060.6|1060|0
1632467650000|2021-09-24 07:14:10|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1632467660000|2021-09-24 07:14:20|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.2|0
1632467670000|2021-09-24 07:14:30|1060.8|1060.4|1060.6|1060|1061|1060.4|1060.2|1059.8|0
1632467680000|2021-09-24 07:14:40|1060.4|1060.2|1060.4|1059.8|1061|1060.4|1060|1059.4|0
1632467690000|2021-09-24 07:14:50|1060.2|1059.6|1059.8|1059.2|1060.2|1059.8|1059.6|1059|0
1632467700000|2021-09-24 07:15:00|1059.6|1059|1059.4|1058.8|1059.8|1059.2|1059.2|1058.8|0
1632467710000|2021-09-24 07:15:10|1059.2|1059|1059.8|1059.2|1059.8|1059.2|1059.2|1058.8|0
1632467720000|2021-09-24 07:15:20|1059.6|1059|1059.8|1059.4|1059.8|1059.4|1059.6|1059|0
1632467730000|2021-09-24 07:15:30|1060|1059.6|1061.4|1061|1061.4|1061|1060|1059.6|0
1632467740000|2021-09-24 07:15:40|1061.6|1060.8|1060.6|1060|1061.8|1061.4|1060.6|1060|0
1632467750000|2021-09-24 07:15:50|1060.8|1060.2|1061.4|1061|1061.4|1061|1060.6|1060|0
1632467760000|2021-09-24 07:16:00|1061.6|1061.4|1061|1060.4|1061.8|1061.4|1061|1060.4|0
1632467770000|2021-09-24 07:16:10|1060.8|1060.2|1060.8|1060.2|1060.8|1060.4|1060.6|1060|0
1632467780000|2021-09-24 07:16:20|1060.6|1060.6|1059.8|1059.4|1060.8|1060.6|1059.8|1059.4|0
1632467790000|2021-09-24 07:16:30|1060|1059.2|1059.6|1059.2|1060|1059.2|1059.4|1058.8|0
1632467800000|2021-09-24 07:16:40|1059.4|1059.4|1059.4|1059|1059.4|1059.4|1059.2|1059|0
1632467810000|2021-09-24 07:16:50|1059.6|1059.2|1060|1059.6|1060|1059.6|1059.6|1059.2|0
1632467820000|2021-09-24 07:17:00|1059.8|1059.4|1059.6|1059.2|1060|1059.4|1059.6|1059.2|0
1632467830000|2021-09-24 07:17:10|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.2|0
1632467840000|2021-09-24 07:17:20|1059.8|1059.4|1059.8|1059.2|1060|1059.6|1059.8|1059.2|0
1632467850000|2021-09-24 07:17:30|1059.6|1059|1059.8|1059.4|1059.8|1059.4|1059.6|1059|0
1632467860000|2021-09-24 07:17:40|1059.6|1059.2|1059.6|1058.8|1059.8|1059.6|1059.2|1058.8|0
1632467870000|2021-09-24 07:17:50|1059.4|1059|1059.8|1059.4|1059.8|1059.4|1059.2|1059|0
1632467880000|2021-09-24 07:18:00|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059|0
1632467900000|2021-09-24 07:18:20|1060|1059.6|1060.2|1059.8|1060.2|1060|1060|1059.6|0
1632467910000|2021-09-24 07:18:30|1060.8|1059.6|1061|1060.4|1061|1060.4|1060.4|1059.6|0
1632467920000|2021-09-24 07:18:40|1061.2|1060.6|1061.6|1061.2|1062.2|1061.6|1061.2|1060.6|0
1632467930000|2021-09-24 07:18:50|1061.8|1061.4|1062.4|1061.8|1062.6|1062|1061.8|1061.4|0
1632467940000|2021-09-24 07:19:00|1062.2|1062|1061.4|1061|1062.2|1062|1061.4|1061|0
1632467950000|2021-09-24 07:19:10|1061.6|1061.2|1061.6|1061.2|1062|1061.6|1061.6|1061.2|0
1632467960000|2021-09-24 07:19:20|1061.4|1061|1061.2|1060.8|1061.4|1061.2|1061|1060.4|0
1632467970000|2021-09-24 07:19:30|1061.4|1060.6|1061.6|1060.8|1061.6|1061.4|1061.2|1060.6|0
1632467980000|2021-09-24 07:19:40|1061.4|1061|1062.2|1061.8|1062.2|1061.8|1061.4|1061|0
1632467990000|2021-09-24 07:19:50|1062.4|1062|1062.6|1062|1062.8|1062.2|1062|1061.6|0
1632468010000|2021-09-24 07:20:10|1062.4|1061.8|1062.2|1061.6|1062.4|1061.8|1062|1061.6|0
1632468020000|2021-09-24 07:20:20||1061.8||1061.6||1061.8||1061.6|0
1632468030000|2021-09-24 07:20:30||1061.8||1061.6||1061.8||1061.6|0
1632468040000|2021-09-24 07:20:40|1062.4|1061.8|1062.2|1061.8|1062.4|1062.2|1062.2|1061.6|0
1632468050000|2021-09-24 07:20:50|1062.4|1062|1062.2|1061.6|1062.4|1062.2|1062.2|1061.6|0
1632468060000|2021-09-24 07:21:00|1062|1061.8|1061.6|1061|1062|1061.8|1061.2|1060.6|0
1632468070000|2021-09-24 07:21:10|1061.8|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061|0
1632468080000|2021-09-24 07:21:20|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.6|1061|0
1632468090000|2021-09-24 07:21:30|1061.4|1061.2|1061.8|1061.4|1061.8|1061.6|1061.4|1061.2|0
1632468100000|2021-09-24 07:21:40|1062.2|1061.6|1062.4|1061.8|1062.4|1062|1062.2|1061.6|0
1632468110000|2021-09-24 07:21:50|1062.2|1061.6|1062.2|1061.8|1062.4|1061.8|1062.2|1061.6|0
1632468120000|2021-09-24 07:22:00|1062|1061.6|1061.4|1061|1062|1061.8|1061.4|1061|0
1632468130000|2021-09-24 07:22:10|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1632468140000|2021-09-24 07:22:20|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1632468160000|2021-09-24 07:22:40|1061.2|1060.8|1060.8|1060.4|1061.2|1060.8|1060.6|1060|0
1632468170000|2021-09-24 07:22:50|1060.6|1060.2|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|0
1632468180000|2021-09-24 07:23:00|1060.4|1060|1060.6|1060|1060.8|1060.4|1060.4|1060|0
1632468190000|2021-09-24 07:23:10|1060.4|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060.2|0
1632468200000|2021-09-24 07:23:20|1060.4|1060|1060.4|1060|1060.8|1060.4|1059.8|1059.4|0
1632468210000|2021-09-24 07:23:30|1060.2|1059.8|1060|1059.4|1060.2|1059.8|1059.8|1059.4|0
1632468220000|2021-09-24 07:23:40|1060.2|1059.6|1060.4|1060|1060.4|1060|1060.2|1059.6|0
1632468230000|2021-09-24 07:23:50|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060.2|1059.8|0
1632468240000|2021-09-24 07:24:00|1060|1060|1060.2|1059.8|1060.2|1060|1060|1059.6|0
1632468250000|2021-09-24 07:24:10|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1632468260000|2021-09-24 07:24:20|1059.6|1059.6|1059.8|1059.4|1059.8|1059.6|1059.6|1059.4|0
1632468270000|2021-09-24 07:24:30|1059.6||1059.8||1059.8||1059.6||0
1632468280000|2021-09-24 07:24:40|1059.6|1059.2|1059.2|1058.6|1059.8|1059.2|1059|1058.6|0
1632468290000|2021-09-24 07:24:50|1059|1058.8|1058.8|1058.6|1059|1058.8|1058.8|1058.6|0
1632468300000|2021-09-24 07:25:00|1059|1058.8|1059.6|1059|1059.6|1059.2|1059|1058.8|0
1632468310000|2021-09-24 07:25:10|1059.4|1058.8|1059|1058.6|1059.4|1058.8|1059|1058.6|0
1632468320000|2021-09-24 07:25:20|1059.2|1058.8|1059.6|1059.2|1059.6|1059.2|1059.2|1058.6|0
1632468330000|2021-09-24 07:25:30|1059.4|1059|1059.2|1058.6|1059.4|1059|1059|1058.6|0
1632468350000|2021-09-24 07:25:50|1059|1058.4|1058.6|1058.2|1059|1058.6|1058.4|1058|0
1632468360000|2021-09-24 07:26:00|1058.8|1058.4|1059|1058.8|1059|1058.8|1058.8|1058.2|0
1632468370000|2021-09-24 07:26:10|1059.2|1059|1059.6|1059.2|1059.8|1059.2|1059.2|1059|0
1632468380000|2021-09-24 07:26:20|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1632468390000|2021-09-24 07:26:30|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.6|1059.2|0
1632468400000|2021-09-24 07:26:40|1059.2|1059|1059.8|1059.4|1059.8|1059.4|1059.2|1058.8|0
1632468410000|2021-09-24 07:26:50|1059.6|1059.2|1059.8|1059.4|1060.4|1060|1059.6|1059|0
1632468420000|2021-09-24 07:27:00|1059.6|1059.2|1060.2|1059.8|1060.2|1059.8|1059.6|1059.2|0
1632468430000|2021-09-24 07:27:10|1060.4|1060|1061|1060.6|1061|1060.6|1060.2|1059.8|0
1632468440000|2021-09-24 07:27:20|1060.8|1060.4|1061.6|1061|1061.8|1061.2|1060.8|1060.4|0
1632468450000|2021-09-24 07:27:30|1061.4|1060.8|1061.4|1061|1061.4|1061|1061.4|1060.8|0
1632468460000|2021-09-24 07:27:40|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.2|1060.8|0
1632468470000|2021-09-24 07:27:50|1061.6|1061.2|1061.4|1061|1062|1061.4|1061.2|1060.8|0
1632468480000|2021-09-24 07:28:00|1061.6|1060.8|1061|1060.4|1061.8|1060.8|1061|1060.4|0
1632468490000|2021-09-24 07:28:10|1060.8|1060.2|1060.2|1059.8|1060.8|1060.2|1060.2|1059.6|0
1632468500000|2021-09-24 07:28:20|1060.4|1060|1060.6|1060.4|1061|1060.6|1060.4|1060|0
1632468510000|2021-09-24 07:28:30|1060.4|1060.2|1061.2|1060.8|1061.4|1061|1060.4|1059.8|0
1632468520000|2021-09-24 07:28:40|1061|1060.6|1061.4|1061|1061.4|1061|1060.8|1060.6|0
1632468530000|2021-09-24 07:28:50|1061.2|1060.8|1061.8|1061.4|1061.8|1061.4|1061.2|1060.8|0
1632468540000|2021-09-24 07:29:00|1061.6|1061.2|1061.8|1061.2|1062|1061.6|1061|1060.8|0
1632468550000|2021-09-24 07:29:10|1061.6|1061.4|1061.6|1061|1061.8|1061.4|1061.6|1061|0
1632468560000|2021-09-24 07:29:20|1061.4|1060.8|1061.2|1060.8|1061.4|1061.2|1061.2|1060.8|0
1632468580000|2021-09-24 07:29:40|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|0
1632468590000|2021-09-24 07:29:50|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1060.8|1060.6|0
1632468600000|2021-09-24 07:30:00|1061|1060.6|1060.4|1060|1061|1060.6|1060.2|1060|0
1632468610000|2021-09-24 07:30:10|1060|1059.8|1060|1059.8|1060.4|1059.8|1060|1059.8|0
1632468620000|2021-09-24 07:30:20|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1059.8|0
1632468630000|2021-09-24 07:30:30|1060.8|1060.2|1061|1060.6|1061|1060.6|1060.6|1060.2|0
1632468640000|2021-09-24 07:30:40|1060.8|1060.4|1061|1060.6|1061.2|1060.8|1060.8|1060.4|0
1632468650000|2021-09-24 07:30:50|1060.8|1060.4|1060.8|1060.4|1061|1060.6|1060.8|1060.2|0
1632468670000|2021-09-24 07:31:10|1060.6|1060.2|1060.4|1059.8|1060.6|1060.2|1060.4|1059.8|0
1632468680000|2021-09-24 07:31:20||1060||1060||1060||1059.8|0
1632468690000|2021-09-24 07:31:30|1060.2|1059.8|1060|1059.6|1060.2|1060|1060|1059.6|0
1632468700000|2021-09-24 07:31:40|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1632468710000|2021-09-24 07:31:50|1060|1059.6|1060|1059.6|1060.2|1059.8|1060|1059.4|0
1632468720000|2021-09-24 07:32:00||1059.8||1059.6||1059.8||1059.4|0
1632468730000|2021-09-24 07:32:10|1060.2|1059.8|1061|1060.4|1061|1060.6|1060.2|1059.8|0
1632468740000|2021-09-24 07:32:20|1060.8|1060.6|1060.6|1060|1061|1060.6|1060.6|1060|0
1632468750000|2021-09-24 07:32:30|1060.8|1060.2|1061.4|1061|1061.8|1061.4|1060.8|1060.2|0
1632468760000|2021-09-24 07:32:40|1061.6|1061.2|1060.4|1060|1061.6|1061.2|1060.4|1059.8|0
1632468770000|2021-09-24 07:32:50|1060.6|1060.2|1061|1060.6|1061|1060.8|1060.6|1060.2|0
1632468780000|2021-09-24 07:33:00||1060.8||1060.8||1060.8||1060.8|0
1632468790000|2021-09-24 07:33:10|1061.2|1060.6|1061.4|1061|1061.4|1061.2|1061.2|1060.6|0
1632468800000|2021-09-24 07:33:20|1061.2|1060.8|1061.2|1060.6|1061.2|1060.8|1061.2|1060.6|0
1632468810000|2021-09-24 07:33:30|1061.4|1060.8|1061.4|1061|1061.6|1061|1061.2|1060.8|0
1632468820000|2021-09-24 07:33:40|1061.2|1060.8|1061.8|1061.2|1061.8|1061.4|1061|1060.6|0
1632468830000|2021-09-24 07:33:50|1062|1061.4|1061.8|1061.2|1062|1061.6|1061.8|1061.2|0
1632468840000|2021-09-24 07:34:00||1061||1061.2||1061.4||1061|0
1632468850000|2021-09-24 07:34:10|1061.6|1061|1061.6|1061|1061.8|1061.4|1061.4|1061|0
1632468860000|2021-09-24 07:34:20|1061.4||1061.4||1061.6||1061.4||0
1632468870000|2021-09-24 07:34:30|1061.2|1060.8|1061.2|1060.8|1061.4|1061|1061|1060.8|0
1632468880000|2021-09-24 07:34:40|1061.4|1061|1062|1061.4|1062|1061.6|1061.4|1060.8|0
1632468890000|2021-09-24 07:34:50|1061.8|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1632468910000|2021-09-24 07:35:10|1062|1061.8|1062.4|1061.8|1062.4|1062|1062|1061.6|0
1632468920000|2021-09-24 07:35:20|1062.6|1062|1062.6|1062.4|1062.8|1062.4|1062.4|1062|0
1632468930000|2021-09-24 07:35:30|1062.4|1062.2|1063.4|1063|1063.4|1063|1062.4|1062|0
1632468940000|2021-09-24 07:35:40||1062.8||1063||1063||1062.8|0
1632468950000|2021-09-24 07:35:50|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1632468960000|2021-09-24 07:36:00|1063.6|1063.2|1062.8|1062.4|1063.6|1063.2|1062.4|1062.2|0
1632468970000|2021-09-24 07:36:10|1063|1062.6|1063.6|1063|1063.6|1063|1062.8|1062.4|0
1632468980000|2021-09-24 07:36:20|1063.8|1063.2|1064.2|1063.8|1064.2|1063.8|1063.6|1063|0
1632468990000|2021-09-24 07:36:30|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1632469000000|2021-09-24 07:36:40|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1632469010000|2021-09-24 07:36:50|1064.4|1064|1064.2|1063.8|1064.6|1064.2|1064|1063.6|0
1632469020000|2021-09-24 07:37:00|1064.4|1064|1064.4|1063.8|1064.4|1064|1064|1063.6|0
1632469030000|2021-09-24 07:37:10|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1064|0
1632469040000|2021-09-24 07:37:20|1063.8|1063.6|1064.6|1064.2|1064.6|1064.2|1063.8|1063.6|0
1632469050000|2021-09-24 07:37:30|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064|0
1632469060000|2021-09-24 07:37:40||1064.4||1064||1064.4||1064|0
1632469070000|2021-09-24 07:37:50||1064.2||1064.2||1064.4||1064.2|0
1632469080000|2021-09-24 07:38:00|1064.4|1064|1064.8|1064.6|1064.8|1064.6|1064.4|1064|0
1632469090000|2021-09-24 07:38:10|1065|1064.4|1064.8|1064.4|1065|1064.8|1064.6|1064.4|0
1632469100000|2021-09-24 07:38:20||1064.6||1064.6||1064.6||1064.6|0
1632469110000|2021-09-24 07:38:30|1065|1064.4|1064.8|1064.4|1065|1064.4|1064.8|1064.4|0
1632469130000|2021-09-24 07:38:50|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1632469140000|2021-09-24 07:39:00|1064.2|1063.8|1064.4|1064|1064.4|1064|1064|1063.6|0
1632469150000|2021-09-24 07:39:10|1064.6|1064.2|1064.6|1064.4|1064.8|1064.4|1064.6|1064|0
1632469160000|2021-09-24 07:39:20||1064.2||1064.2||1064.4||1064|0
1632469170000|2021-09-24 07:39:30|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.2|0
1632469180000|2021-09-24 07:39:40|1065|1064.6|1066|1065.6|1066|1065.6|1065|1064.6|0
1632469190000|2021-09-24 07:39:50|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1632469200000|2021-09-24 07:40:00|1066|1065.6|1065.8|1065.4|1066.2|1065.6|1065.6|1065.2|0
1632469210000|2021-09-24 07:40:10|1066|1065.6|1066.4|1066|1066.4|1066|1066|1065.6|0
1632469220000|2021-09-24 07:40:20|1066.6|1066.2|1066.8|1066.4|1067|1066.4|1066.6|1066.2|0
1632469230000|2021-09-24 07:40:30|1067|1066.6|1066.6|1066.4|1067|1066.8|1066.2|1066|0
1632469240000|2021-09-24 07:40:40|1066.8|1066.6|1067|1066.4|1067|1066.6|1066.8|1066.4|0
1632469250000|2021-09-24 07:40:50|1066.8|1066.6|1066.8|1066.4|1067|1066.6|1066.4|1066.2|0
1632469260000|2021-09-24 07:41:00|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|0
1632469270000|2021-09-24 07:41:10|1066.6|1066.2|1066.8|1066.4|1067|1066.6|1066.2|1066|0
1632469280000|2021-09-24 07:41:20||1066.6||1066.4||1066.6||1066.4|0
1632469290000|2021-09-24 07:41:30|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|0
1632469300000|2021-09-24 07:41:40|1067|1066.6|1066.6|1066.2|1067|1066.6|1066.6|1066.2|0
1632469310000|2021-09-24 07:41:50|1066.4|1066|1066.2|1065.8|1066.6|1066.2|1066.2|1065.6|0
1632469320000|2021-09-24 07:42:00|1066|1065.6|1066|1065.8|1066|1065.8|1066|1065.6|0
1632469330000|2021-09-24 07:42:10|1065.8|1065.6|1066.2|1065.6|1066.2|1065.8|1065.8|1065.6|0
1632469340000|2021-09-24 07:42:20|1066|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.4|0
1632469350000|2021-09-24 07:42:30|1066.2|1065.8|1066|1065.6|1066.4|1066|1065.8|1065.6|0
1632469360000|2021-09-24 07:42:40|1066.2|1065.8|1066.2|1065.8|1066.2|1066|1066|1065.8|0
1632469370000|2021-09-24 07:42:50|1066.4|1065.6|1066.4|1066|1066.4|1066|1066.2|1065.6|0
1632469380000|2021-09-24 07:43:00|1066.6|1065.8|1066.4|1066|1066.6|1066.4|1066.4|1065.8|0
1632469390000|2021-09-24 07:43:10|1066.6|1065.8|1066.2|1065.6|1066.8|1066.4|1066|1065.6|0
1632469400000|2021-09-24 07:43:20|1066.4|1065.8|1066|1065.4|1066.4|1066|1065.8|1065.4|0
1632469410000|2021-09-24 07:43:30|1065.8|1065.6|1065.6|1065.2|1066|1065.6|1065.6|1065.2|0
1632469420000|2021-09-24 07:43:40|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1064.8|0
1632469430000|2021-09-24 07:43:50|1065.4|1064.8|1065.6|1065.2|1065.6|1065.4|1065.2|1064.8|0
1632469440000|2021-09-24 07:44:00|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.2|0
1632469450000|2021-09-24 07:44:10|1066|1065.6|1066.4|1065.8|1066.8|1066.4|1066|1065.6|0
1632469460000|2021-09-24 07:44:20|1066.6|1066|1066.8|1066.4|1066.8|1066.4|1066.4|1066|0
1632469470000|2021-09-24 07:44:30|1066.6|1066.6|1066.8|1066.2|1066.8|1066.6|1066.6|1066.2|0
1632469480000|2021-09-24 07:44:40||1066.4||1066.4||1066.4||1066.4|0
1632469490000|2021-09-24 07:44:50|1066.6||1066.8||1066.8||1066.6||0
1632469500000|2021-09-24 07:45:00|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|0
1632469510000|2021-09-24 07:45:10|1066.6|1066.2|1066.6|1066.4|1066.8|1066.4|1066.6|1066.2|0
1632469520000|2021-09-24 07:45:20|1066.4|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1066|0
1632469530000|2021-09-24 07:45:30|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|0
1632469540000|2021-09-24 07:45:40|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|0
1632469550000|2021-09-24 07:45:50|1066.6|1066.2|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|0
1632469560000|2021-09-24 07:46:00|1066.6|1066|1066.6|1066.2|1066.8|1066.2|1066.4|1066|0
1632469570000|2021-09-24 07:46:10|1066.4|1066|1066.6|1066.2|1066.6|1066.4|1066.4|1066|0
1632469580000|2021-09-24 07:46:20|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|0
1632469590000|2021-09-24 07:46:30|1066.2|1065.8|1066|1065.6|1066.4|1065.8|1065.4|1065.2|0
1632469600000|2021-09-24 07:46:40|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1632469610000|2021-09-24 07:46:50|1066|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.4|0
1632469620000|2021-09-24 07:47:00|1066.2|1065.4|1066|1065.6|1066.2|1065.6|1066|1065.4|0
1632469630000|2021-09-24 07:47:10|1065.8|1065.8|1065.8|1065.4|1066|1065.8|1065.8|1065.4|0
1632469640000|2021-09-24 07:47:20|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|0
1632469650000|2021-09-24 07:47:30|1065.2||1065.4||1065.4||1065.2||0
1632469670000|2021-09-24 07:47:50|1065.6|1065.2|1065.8|1065.6|1066.2|1066|1065.4|1065|0
1632469680000|2021-09-24 07:48:00|1066|1065.8|1067|1066.8|1067|1066.8|1065.8|1065.4|0
1632469690000|2021-09-24 07:48:10|1067.2|1066.6|1066.8|1066.6|1067.6|1067.2|1066.8|1066.4|0
1632469700000|2021-09-24 07:48:20|1066.6|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1632469710000|2021-09-24 07:48:30|1066.8|1066.6|1067.2|1066.8|1067.4|1067|1066.8|1066.2|0
1632469720000|2021-09-24 07:48:40|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|0
1632469730000|2021-09-24 07:48:50|1067|1066.8|1067.6|1067.2|1067.6|1067.2|1067|1066.6|0
1632469740000|2021-09-24 07:49:00|1067.8|1067.4|1068.4|1068|1068.4|1068|1067.8|1067.4|0
1632469750000|2021-09-24 07:49:10|1068.2|1068.2|1068.6|1068.2|1068.6|1068.2|1067.8|1067.6|0
1632469760000|2021-09-24 07:49:20|1068.4|1068|1068.8|1068.4|1068.8|1068.4|1068.4|1067.8|0
1632469770000|2021-09-24 07:49:30|1068.6|1068.2|1068.2|1067.6|1068.6|1068.2|1068.2|1067.6|0
1632469780000|2021-09-24 07:49:40|1068|1067.4|1067.8|1067.4|1068|1067.4|1067.8|1067.4|0
1632469790000|2021-09-24 07:49:50|1067.6|1067.2|1067.4|1066.8|1067.6|1067.2|1067|1066.8|0
1632469800000|2021-09-24 07:50:00|1067.6|1067|1067.8|1067.2|1067.8|1067.4|1067.4|1066.8|0
1632469810000|2021-09-24 07:50:10|1068|1067.4|1068.2|1067.6|1068.4|1068|1067.6|1067.4|0
1632469820000|2021-09-24 07:50:20||1067.8||1067.6||1067.8||1067.6|0
1632469830000|2021-09-24 07:50:30|1068|1067.4|1067.8|1067.2|1068|1067.4|1067.4|1067|0
1632469840000|2021-09-24 07:50:40|1068|1067.4|1068.2|1067.6|1068.2|1067.8|1067.8|1067.2|0
1632469850000|2021-09-24 07:50:50|1068|1067.8|1068.2|1067.6|1068.2|1067.8|1068|1067.6|0
1632469860000|2021-09-24 07:51:00|1068|1067.4|1068.2|1067.8|1068.2|1067.8|1068|1067.4|0
1632469870000|2021-09-24 07:51:10|1068|1067.6|1067.6|1067|1068|1067.6|1067.6|1066.8|0
1632469880000|2021-09-24 07:51:20|1067.8|1067.2|1067.6|1067.2|1067.8|1067.2|1067.6|1067|0
1632469890000|2021-09-24 07:51:30|1067.8|1067|1067.6|1067|1067.8|1067.2|1067.6|1067|0
1632469900000|2021-09-24 07:51:40|1067.8|1067.2|1068|1067.4|1068.2|1067.6|1067.6|1067.2|0
1632469910000|2021-09-24 07:51:50|1067.8|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|0
1632469920000|2021-09-24 07:52:00|1067.6|1067.2|1068|1067.6|1068|1067.6|1067.6|1067.2|0
1632469930000|2021-09-24 07:52:10|1068.2|1067.8|1068.6|1068.2|1068.8|1068.4|1068.2|1067.8|0
1632469940000|2021-09-24 07:52:20|1068.8|1068.4|1068.6|1068.2|1069|1068.6|1068.6|1068.2|0
1632469950000|2021-09-24 07:52:30|1068.4|1068|1068.4|1068|1068.4|1068|1068.2|1067.8|0
1632469960000|2021-09-24 07:52:40|1068.6|1067.8|1068.8|1068.4|1068.8|1068.4|1068.6|1067.8|0
1632469970000|2021-09-24 07:52:50|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.4|1067.8|0
1632469980000|2021-09-24 07:53:00|1068.2|1067.8|1068.2|1067.8|1068.2|1068.2|1068.2|1067.6|0
1632469990000|2021-09-24 07:53:10|1068.4|1068|1068.6|1068.2|1068.8|1068.4|1068|1067.8|0
1632470000000|2021-09-24 07:53:20|1068.8|1068.4|1068.4|1068|1069|1068.4|1068.4|1068|0
1632470010000|2021-09-24 07:53:30|1068.6||1068.4||1068.6||1068.4||0
1632470020000|2021-09-24 07:53:40|1068.6|1068.2|1067.8|1067.4|1068.6|1068.4|1067.8|1067.4|0
1632470030000|2021-09-24 07:53:50|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|0
1632470040000|2021-09-24 07:54:00|1068|1067.6|1068.6|1068.2|1068.6|1068.2|1068|1067.6|0
1632470050000|2021-09-24 07:54:10|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|0
1632470060000|2021-09-24 07:54:20|1068.8|1068.4|1068.8|1068.2|1069|1068.6|1068.8|1068.2|0
1632470070000|2021-09-24 07:54:30|1068.6|1068.4|1069.6|1069.2|1070|1069.6|1068.6|1068.4|0
1632470080000|2021-09-24 07:54:40|1069.8|1069|1069.6|1069|1069.8|1069|1069.6|1069|0
1632470090000|2021-09-24 07:54:50|1069.4|1068.8|1069.2|1068.8|1069.4|1069.2|1068.8|1068.4|0
1632470100000|2021-09-24 07:55:00|1069.4|1069|1069.2|1068.6|1069.6|1069.2|1068.8|1068.6|0
1632470110000|2021-09-24 07:55:10|1069|1068.4|1069.4|1069|1069.4|1069|1068.8|1068.4|0
1632470120000|2021-09-24 07:55:20|1069.2||1069.4||1069.4||1069.2||0
1632470130000|2021-09-24 07:55:30|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|0
1632470140000|2021-09-24 07:55:40|1068.8||1069||1069.2||1068.8||0
1632470150000|2021-09-24 07:55:50|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.4|1068|0
1632470160000|2021-09-24 07:56:00|1068.8|1068.4|1069.4|1069|1069.4|1069|1068.8|1068.4|0
1632470170000|2021-09-24 07:56:10|1069.2|1068.8|1069|1068.6|1069.4|1069|1068.8|1068.4|0
1632470190000|2021-09-24 07:56:30|1068.8|1068.4|1068.2|1068|1068.8|1068.4|1068.2|1068|0
1632470200000|2021-09-24 07:56:40|1068.4|1067.8|1068|1067.6|1068.4|1067.8|1068|1067.6|0
1632470210000|2021-09-24 07:56:50|1068.2|1067.4|1068.2|1067.8|1068.2|1067.8|1068.2|1067.4|0
1632470220000|2021-09-24 07:57:00|1068.6|1068|1068.4|1068|1068.6|1068|1068.4|1068|0
1632470230000|2021-09-24 07:57:10|1068.2|1067.8|1068|1067.8|1068.2|1068|1068|1067.8|0
1632470240000|2021-09-24 07:57:20|1068.2|1067.6|1068.2|1067.8|1068.2|1068|1068.2|1067.6|0
1632470250000|2021-09-24 07:57:30|1068|1067.6|1068.2|1067.8|1068.2|1067.8|1068|1067.6|0
1632470260000|2021-09-24 07:57:40|1068.4|1068|1068.4|1067.8|1068.6|1068|1068.4|1067.8|0
1632470270000|2021-09-24 07:57:50|1068.2|1067.6|1067.4|1067.2|1068.2|1067.6|1067.4|1067|0
1632470280000|2021-09-24 07:58:00|1067.6||1067.6||1067.6||1067.6||0
1632470290000|2021-09-24 07:58:10|1067.8|1067.4|1067.6|1067.2|1068|1067.6|1067.6|1067.2|0
1632470310000|2021-09-24 07:58:30|1067.8|1067.4|1068|1067.6|1068.2|1067.8|1067.8|1067.4|0
1632470320000|2021-09-24 07:58:40|1067.8|1067.4|1067.6|1067.4|1067.8|1067.4|1067.6|1067.2|0
1632470330000|2021-09-24 07:58:50|1067.4|1067.2|1066.6|1066.2|1067.4|1067.2|1066.4|1066|0
1632470340000|2021-09-24 07:59:00|1066.8|1066.4|1067.4|1066.8|1067.4|1066.8|1066.8|1066.4|0
1632470350000|2021-09-24 07:59:10|1067.2|1066.6|1067|1066.6|1067.2|1066.8|1067|1066.6|0
1632470360000|2021-09-24 07:59:20|1066.8|1066.4|1067|1066.4|1067|1066.6|1066.6|1066.4|0
1632470370000|2021-09-24 07:59:30||1066.6||1066.6||1066.6||1066.6|0
1632470380000|2021-09-24 07:59:40||1066.4||1066.6||1066.6||1066.4|0
1632470390000|2021-09-24 07:59:50|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.4|1066.2|0
1632470400000|2021-09-24 08:00:00|1066.8|1066.4|1067.2|1066.8|1067.8|1067.2|1066.8|1066.4|0
1632470410000|2021-09-24 08:00:10|1067.4|1067|1067.2|1066.8|1067.4|1067|1067|1066.4|0
1632470420000|2021-09-24 08:00:20|1067|1066.6|1066.4|1066|1067|1066.6|1066.2|1066|0
1632470430000|2021-09-24 08:00:30|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1066|0
1632470440000|2021-09-24 08:00:40|1066.6|1066.4|1066.4|1066|1066.6|1066.4|1066.2|1066|0
1632470450000|2021-09-24 08:00:50|1066.6|1066.2|1066|1065.8|1066.8|1066.4|1065.8|1065.4|0
1632470460000|2021-09-24 08:01:00|1066.2|1065.6|1066.4|1066|1066.4|1066|1065.6|1065.2|0
1632470470000|2021-09-24 08:01:10|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|0
1632470480000|2021-09-24 08:01:20|1066.6|1066.2|1066.8|1066.4|1067|1066.6|1066.6|1066.2|0
1632470490000|2021-09-24 08:01:30|1066.6|1066.2|1066.8|1066.4|1067|1066.6|1066.6|1066.2|0
1632470500000|2021-09-24 08:01:40|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|0
1632470520000|2021-09-24 08:02:00|1067.4|1067|1068.2|1067.8|1068.2|1067.8|1067.4|1067|0
1632470530000|2021-09-24 08:02:10|1068|1067.6|1068.2|1067.8|1068.2|1068|1067.8|1067.6|0
1632470540000|2021-09-24 08:02:20|1068.4|1068|1068.8|1068.2|1068.8|1068.2|1068.4|1068|0
1632470550000|2021-09-24 08:02:30|1068.6||1068.6||1068.8||1068.6||0
1632470560000|2021-09-24 08:02:40|1068.8|1068.4|1069.2|1069|1069.4|1069|1068.8|1068.4|0
1632470570000|2021-09-24 08:02:50|1069|1068.8|1069.2|1068.8|1069.4|1069|1069|1068.8|0
1632470580000|2021-09-24 08:03:00|1069|1068.6|1068.4|1068|1069|1068.6|1068.4|1067.8|0
1632470590000|2021-09-24 08:03:10|1068.6|1068.2|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|0
1632470600000|2021-09-24 08:03:20|1069|1068.6|1068.8|1068.6|1069|1068.8|1068.8|1068.6|0
1632470610000|2021-09-24 08:03:30|1069|1068.8|1069|1068.6|1069|1068.8|1068.8|1068.6|0
1632470620000|2021-09-24 08:03:40|1068.8|1068.4|1068.6|1068.2|1069|1068.6|1068.6|1068.2|0
1632470630000|2021-09-24 08:03:50|1068.8|1068.4|1069.2|1068.8|1069.2|1068.8|1068.8|1068.4|0
1632470640000|2021-09-24 08:04:00|1069|1068.6|1069.2|1068.6|1069.2|1068.6|1069|1068.6|0
1632470650000|2021-09-24 08:04:10|1069.4|1068.4|1068.6|1068.2|1069.4|1068.4|1068.6|1068.2|0
1632470660000|2021-09-24 08:04:20|1068.8||1068.6||1068.8||1068.6||0
1632470670000|2021-09-24 08:04:30|1068.4||1068.6||1068.6||1068.4||0
1632470680000|2021-09-24 08:04:40|1068.4|1068|1068.4|1067.8|1068.6|1068|1068.4|1067.8|0
1632470690000|2021-09-24 08:04:50|1068.6|1068|1068.8|1068.4|1068.8|1068.4|1068.6|1068|0
1632470700000|2021-09-24 08:05:00|1069|1068.6|1069.8|1069.4|1070|1069.4|1069|1068.6|0
1632470710000|2021-09-24 08:05:10|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|0
1632470720000|2021-09-24 08:05:20|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|0
1632470730000|2021-09-24 08:05:30|1069.8|1069.4|1069.8|1069.4|1069.8|1069.6|1069.4|1069.2|0
1632470740000|2021-09-24 08:05:40||1069.2||1069.4||1069.4||1069.2|0
1632470750000|2021-09-24 08:05:50|1070||1069.8||1070||1069.8||0
1632470760000|2021-09-24 08:06:00|1070|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.6|0
1632470780000|2021-09-24 08:06:20|1069.8|1069|1070|1069.6|1070|1069.6|1069.6|1069|0
1632470790000|2021-09-24 08:06:30|1069.8|1069.4|1070.4|1070|1070.6|1070|1069.6|1069.2|0
1632470800000|2021-09-24 08:06:40|1070.6|1070.2|1070.8|1070.4|1071|1070.6|1070.6|1070|0
1632470810000|2021-09-24 08:06:50|1071|1070.6|1071.6|1071.2|1071.6|1071.4|1070.8|1070.4|0
1632470820000|2021-09-24 08:07:00|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.4|1071|0
1632470830000|2021-09-24 08:07:10|1071.4|1071|1071.6|1071.2|1071.6|1071.4|1071.4|1070.8|0
1632470840000|2021-09-24 08:07:20|1071.4|1071|1071.2|1070.6|1071.4|1071|1070.8|1070.6|0
1632470850000|2021-09-24 08:07:30|1071.4|1070.8|1071.4|1071|1071.6|1071.2|1071.4|1070.8|0
1632470860000|2021-09-24 08:07:40|1071.2|1070.8|1070.8|1070.4|1071.2|1070.8|1070.6|1070.2|0
1632470870000|2021-09-24 08:07:50|1070.6|1070.2|1070.4|1070|1071|1070.2|1070.2|1070|0
1632470880000|2021-09-24 08:08:00|1070.2|1070.2|1070.6|1070.2|1070.8|1070.4|1070.2|1070|0
1632470900000|2021-09-24 08:08:20|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.2|1070|0
1632470910000|2021-09-24 08:08:30|1070.8|1070.4|1070.4|1070|1070.8|1070.4|1070.2|1070|0
1632470920000|2021-09-24 08:08:40|1070.6|1070.2|1070.2|1069.8|1070.6|1070.2|1070.2|1069.6|0
1632470930000|2021-09-24 08:08:50|1070|1069.6|1070|1069.6|1070|1069.8|1069.6|1069.4|0
1632470940000|2021-09-24 08:09:00|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070.2|1069.6|0
1632470950000|2021-09-24 08:09:10|1070.4|1070|1070.2|1070|1070.8|1070.6|1070.2|1069.8|0
1632470960000|2021-09-24 08:09:20|1070|1069.8|1070|1069.6|1070.4|1070|1069.8|1069.6|0
1632470970000|2021-09-24 08:09:30|1069.8|1069.4|1070|1069.4|1070|1069.4|1069.8|1069.4|0
1632470980000|2021-09-24 08:09:40|1069.8|1069.6|1069.6|1069.2|1069.8|1069.6|1069.4|1069.2|0
1632470990000|2021-09-24 08:09:50|1069.8|1069.4|1070|1069.6|1070|1069.8|1069.8|1069.4|0
1632471000000|2021-09-24 08:10:00|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|0
1632471010000|2021-09-24 08:10:10|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.4|1069.2|0
1632471020000|2021-09-24 08:10:20|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069.4|0
1632471030000|2021-09-24 08:10:30||1069.2||1069.2||1069.2||1069.2|0
1632471040000|2021-09-24 08:10:40|1069.6|1069.4|1070|1069.6|1070|1069.6|1069.4|1069.2|0
1632471050000|2021-09-24 08:10:50|1069.8|1069.4|1069.8|1069.4|1070|1069.6|1069.8|1069.4|0
1632471060000|2021-09-24 08:11:00|1070|1069.6|1070.6|1070.4|1070.6|1070.4|1069.8|1069.6|0
1632471070000|2021-09-24 08:11:10|1070.4|1070.2|1070.6|1070|1070.6|1070.2|1070.2|1070|0
1632471080000|2021-09-24 08:11:20||1070.2||1070||1070.2||1070|0
1632471090000|2021-09-24 08:11:30|1070.8|1070.2|1070.8|1070.2|1071|1070.6|1070.8|1070.2|0
1632471100000|2021-09-24 08:11:40||1070.4||1070.4||1070.4||1070.4|0
1632471110000|2021-09-24 08:11:50|1071|1070.6|1071|1070.6|1071|1070.6|1071|1070.6|0
1632471120000|2021-09-24 08:12:00|1071.2|1071|1070.6|1070.2|1071.2|1071|1070.6|1070.2|0
1632471130000|2021-09-24 08:12:10|1070.4|1070.4|1070.6|1070.2|1070.8|1070.4|1070.4|1070.2|0
1632471140000|2021-09-24 08:12:20|1070.4|1070.4|1070.4|1070|1070.6|1070.4|1070.2|1070|0
1632471150000|2021-09-24 08:12:30|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1632471160000|2021-09-24 08:12:40|1070.6|1070.2|1070.4|1070|1070.8|1070.4|1070.4|1070|0
1632471170000|2021-09-24 08:12:50|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1069.6|1069.2|0
1632471180000|2021-09-24 08:13:00|1069.8|1069.8|1070.4|1070|1070.4|1070|1069.8|1069.6|0
1632471190000|2021-09-24 08:13:10|1070.6||1070.6||1070.6||1070.6||0
1632471200000|2021-09-24 08:13:20|1070.4|1069.8|1069.8|1069.4|1070.4|1069.8|1069.8|1069.4|0
1632471210000|2021-09-24 08:13:30|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.6|0
1632471220000|2021-09-24 08:13:40|1069.8|1069.4|1069.6|1069.2|1070|1069.6|1069.4|1069.2|0
1632471230000|2021-09-24 08:13:50|1069.8|1069.4|1069.6|1069.2|1069.8|1069.4|1069.4|1069.2|0
1632471240000|2021-09-24 08:14:00|1069.8|1069.4|1069.4|1069|1069.8|1069.4|1069.2|1068.8|0
1632471250000|2021-09-24 08:14:10|1069.2|1068.8|1069.4|1069|1069.4|1069|1069.2|1068.8|0
1632471260000|2021-09-24 08:14:20|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|0
1632471270000|2021-09-24 08:14:30|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.6|1068.2|0
1632471280000|2021-09-24 08:14:40||1068.6||1068.4||1068.6||1068.4|0
1632471290000|2021-09-24 08:14:50|1068.6|1068.2|1068.6|1068.2|1068.8|1068.2|1068.4|1068|0
1632471300000|2021-09-24 08:15:00|1068.8|1068.4|1068|1067.6|1068.8|1068.4|1067.8|1067.4|0
1632471310000|2021-09-24 08:15:10|1068.2|1067.8|1067.8|1067.6|1068.2|1067.8|1067.8|1067.6|0
1632471320000|2021-09-24 08:15:20|1067.6|1067.4|1067.4|1066.8|1067.8|1067.4|1067.4|1066.8|0
1632471330000|2021-09-24 08:15:30|1067.2|1066.6|1067.4|1067|1067.4|1067.2|1067|1066.6|0
1632471340000|2021-09-24 08:15:40|1067.6|1067.2|1068|1067.6|1068.2|1067.8|1067.6|1067.2|0
1632471350000|2021-09-24 08:15:50|1067.8|1067.4|1067.4|1067|1067.8|1067.4|1067.4|1067|0
1632471360000|2021-09-24 08:16:00|1067.6|1067.2|1068|1067.4|1068|1067.6|1067.6|1067.2|0
1632471370000|2021-09-24 08:16:10|1068.2|1067.6|1068|1067.6|1068.4|1067.8|1068|1067.6|0
1632471380000|2021-09-24 08:16:20|1067.4|1067.2|1067.8|1067.4|1068|1067.4|1067.4|1067.2|0
1632471390000|2021-09-24 08:16:30|1068|1067.6|1068|1067.6|1068.2|1067.8|1067.8|1067.6|0
1632471400000|2021-09-24 08:16:40|1067.8|1067.4|1067.6|1067.2|1068|1067.6|1067.6|1067.2|0
1632471410000|2021-09-24 08:16:50|1067.4|1067.4|1067.6|1067|1067.6|1067.4|1067.4|1067|0
1632471420000|2021-09-24 08:17:00|1067.4|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067|0
1632471430000|2021-09-24 08:17:10|1068|1067|1068.6|1068.2|1068.6|1068.2|1068|1067|0
1632471440000|2021-09-24 08:17:20|1068.8|1068.4|1069.6|1069|1069.6|1069.2|1068.8|1068.4|0
1632471450000|2021-09-24 08:17:30|1069.4|1068.8|1069.2|1068.6|1069.4|1069|1069.2|1068.6|0
1632471460000|2021-09-24 08:17:40|1069|1068.8|1068.8|1068.4|1069.2|1068.8|1068.8|1068.4|0
1632471470000|2021-09-24 08:17:50||1068.6||1068.6||1068.6||1068.6|0
1632471480000|2021-09-24 08:18:00|1069|1068.8|1068.8|1068.4|1069.2|1068.8|1068.8|1068.4|0
1632471490000|2021-09-24 08:18:10|1068.6|1068.2|1069|1068.6|1069|1068.6|1068.6|1068.2|0
1632471500000|2021-09-24 08:18:20||1068.4||1068.6||1068.6||1068.4|0
1632471510000|2021-09-24 08:18:30||1068.8||1068.8||1068.8||1068.8|0
1632471520000|2021-09-24 08:18:40||1068.6||1068.6||1068.6||1068.6|0
1632471530000|2021-09-24 08:18:50|1068.8|1068.4|1069.4|1069|1069.4|1069|1068.8|1068.4|0
1632471540000|2021-09-24 08:19:00|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1069|0
1632471550000|2021-09-24 08:19:10|1069.6|1069.2|1069.8|1069.2|1069.8|1069.2|1069.6|1069|0
1632471560000|2021-09-24 08:19:20||1069.4||1069.4||1069.4||1069.2|0
1632471570000|2021-09-24 08:19:30|1070|1069.2|1069.8|1069.4|1070|1069.6|1069.8|1069.2|0
1632471580000|2021-09-24 08:19:40|1069.6|1069.2|1069.6|1069.2|1069.6|1069.4|1069.6|1069.2|0
1632471590000|2021-09-24 08:19:50|1069.8|1069.4|1069.2|1069|1069.8|1069.4|1069.2|1068.8|0
1632471600000|2021-09-24 08:20:00|1069.4|1069.2|1069.8|1069.4|1070|1069.4|1069.4|1069|0
1632471610000|2021-09-24 08:20:10|1069.6|1069.2|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|0
1632471620000|2021-09-24 08:20:20|1069.8|1069.4|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|0
1632471630000|2021-09-24 08:20:30|1069.8|1069.4|1070.4|1069.8|1070.4|1070|1069.6|1069.2|0
1632471640000|2021-09-24 08:20:40|1070.2|1070|1070.2|1069.8|1070.4|1070|1070|1069.6|0
1632471650000|2021-09-24 08:20:50|1070|1069.6|1070|1069.6|1070.2|1070|1070|1069.6|0
1632471670000|2021-09-24 08:21:10|1070.2|1069.8|1070.6|1070|1070.6|1070.2|1070.2|1069.8|0
1632471680000|2021-09-24 08:21:20|1070.4|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1632471690000|2021-09-24 08:21:30|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1632471700000|2021-09-24 08:21:40||1070.2||1070.2||1070.2||1070|0
1632471710000|2021-09-24 08:21:50||1070||1070||1070||1070|0
1632471720000|2021-09-24 08:22:00|1070.2|1070.2|1070|1069.6|1070.6|1070.2|1069.8|1069.4|0
1632471730000|2021-09-24 08:22:10|1070.2|1069.8|1070.2|1069.6|1070.4|1069.8|1070|1069.6|0
1632471740000|2021-09-24 08:22:20|1070.4|1069.8|1070.4|1070.2|1070.6|1070.2|1070|1069.6|0
1632471750000|2021-09-24 08:22:30|1070.6|1070.4|1071|1070.6|1071|1070.6|1070.6|1070.2|0
1632471760000|2021-09-24 08:22:40|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.6|1070.2|0
1632471770000|2021-09-24 08:22:50|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.8|1070.2|0
1632471780000|2021-09-24 08:23:00|1071.2|1070.8|1071.2|1070.8|1071.4|1070.8|1071.2|1070.8|0
1632471790000|2021-09-24 08:23:10|1071.4|1071|1071.4|1071|1071.8|1071.4|1071.4|1071|0
1632471800000|2021-09-24 08:23:20|1071.2||1071.4||1071.4||1071.2||0
1632471810000|2021-09-24 08:23:30|1071.2|1070.8|1071.4|1070.8|1071.4|1071|1071.2|1070.8|0
1632471820000|2021-09-24 08:23:40|1071.2|1071|1071.8|1071.4|1071.8|1071.4|1071.2|1070.8|0
1632471830000|2021-09-24 08:23:50|1071.6|1071.2|1071.4|1071|1071.8|1071.2|1071.4|1071|0
1632471840000|2021-09-24 08:24:00|1071.6||1071.6||1071.6||1071.4||0
1632471850000|2021-09-24 08:24:10|1071.8|1071.2|1071.8|1071.4|1072|1071.6|1071.8|1071.2|0
1632471860000|2021-09-24 08:24:20||1071.2||1071.2||1071.2||1071.2|0
1632471870000|2021-09-24 08:24:30|1071.6|1071|1071|1070.6|1071.6|1071|1071|1070.6|0
1632471880000|2021-09-24 08:24:40|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.8|1070.4|0
1632471890000|2021-09-24 08:24:50|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1071.2|1070.8|0
1632471900000|2021-09-24 08:25:00|1071.4|1071|1071.4|1071|1071.4|1071|1071.2|1070.8|0
1632471910000|2021-09-24 08:25:10|1071.2|1070.8|1071.4|1071.2|1071.4|1071.2|1071.2|1070.8|0
1632471920000|2021-09-24 08:25:20|1071.2|1071|1071.6|1071.4|1071.6|1071.4|1071.2|1070.8|0
1632471930000|2021-09-24 08:25:30|1071.8|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.4|0
1632471940000|2021-09-24 08:25:40|1071.6|1071.2|1070.8|1070.2|1071.6|1071.4|1070.4|1070|0
1632471950000|2021-09-24 08:25:50|1070.6|1070.4|1070.8|1070.4|1070.8|1070.6|1070.6|1070.2|0
1632471960000|2021-09-24 08:26:00|1071|1070.6|1070.6|1070.2|1071|1070.6|1070.6|1070|0
1632471970000|2021-09-24 08:26:10|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1632471980000|2021-09-24 08:26:20|1070.8|1070.4|1071|1070.4|1071|1070.6|1070.8|1070.4|0
1632471990000|2021-09-24 08:26:30|1071.2|1070.6|1071|1070.6|1071.2|1070.8|1071|1070.6|0
1632472000000|2021-09-24 08:26:40|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.6|0
1632472010000|2021-09-24 08:26:50||1070.8||1070.6||1070.8||1070.6|0
1632472020000|2021-09-24 08:27:00|1070.8|1070.4|1070.4|1070|1070.8|1070.4|1070.4|1070|0
1632472030000|2021-09-24 08:27:10||1070.2||1070||1070.2||1070|0
1632472040000|2021-09-24 08:27:20|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1632472050000|2021-09-24 08:27:30|1070.2|1070.2|1071|1070.4|1071|1070.6|1070.2|1070|0
1632472060000|2021-09-24 08:27:40|1070.8||1070.8||1070.8||1070.6||0
1632472070000|2021-09-24 08:27:50|1071|1070.6|1071|1070.6|1071|1070.8|1070.8|1070.6|0
1632472080000|2021-09-24 08:28:00|1070.8|1070.4|1070.4|1070.2|1070.8|1070.4|1070.4|1070|0
1632472090000|2021-09-24 08:28:10||1070||1070.2||1070.2||1070|0
1632472100000|2021-09-24 08:28:20|1070.6|1070|1070.6|1070.2|1070.6|1070.4|1070.4|1070|0
1632472110000|2021-09-24 08:28:30|1070.8|1070.4|1070.6|1070.2|1071|1070.6|1070.4|1070.2|0
1632472120000|2021-09-24 08:28:40|1070.4|1070.4|1070.4|1070.2|1070.6|1070.4|1070.4|1070|0
1632472130000|2021-09-24 08:28:50|1070.6||1070.6||1070.6||1070.6||0
1632472140000|2021-09-24 08:29:00|1070.4|1070|1070.4|1070|1070.6|1070|1070.2|1070|0
1632472150000|2021-09-24 08:29:10|1070.2|1069.8|1069.6|1069.2|1070.2|1069.8|1069.6|1069.2|0
1632472160000|2021-09-24 08:29:20|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|0
1632472170000|2021-09-24 08:29:30|1070|1069.6|1070.4|1070|1070.4|1070|1070|1069.6|0
1632472180000|2021-09-24 08:29:40|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|0
1632472190000|2021-09-24 08:29:50|1071|1070.6|1070.8|1070.4|1071|1070.6|1070.8|1070.4|0
1632472200000|2021-09-24 08:30:00|1070.6|1070.2|1070.6|1070|1070.8|1070.4|1070.6|1070|0
1632472210000|2021-09-24 08:30:10|1070.8|1070.2|1070.8|1070.2|1070.8|1070.6|1070.6|1070.2|0
1632472220000|2021-09-24 08:30:20||1070.4||1070.4||1070.4||1070|0
1632472230000|2021-09-24 08:30:30|1071|1070.6|1070.8|1070.4|1071|1070.6|1070.8|1070.4|0
1632472240000|2021-09-24 08:30:40|1070.2|1070|1070.8|1070.4|1070.8|1070.4|1070.2|1070|0
1632472250000|2021-09-24 08:30:50|1071|1070.6|1071.8|1071.6|1072|1071.6|1071|1070.6|0
1632472260000|2021-09-24 08:31:00|1072|1071.4|1071.8|1071.4|1072|1071.6|1071.6|1071.4|0
1632472270000|2021-09-24 08:31:10|1072|1071.6|1072.4|1072|1072.4|1072|1071.8|1071.4|0
1632472280000|2021-09-24 08:31:20|1072.6|1072.2|1072.2|1071.8|1072.6|1072.2|1071.8|1071.6|0
1632472290000|2021-09-24 08:31:30|1072.4|1072|1072.4|1072|1072.4|1072|1072.2|1072|0
1632472310000|2021-09-24 08:31:50|1072.6|1072.2|1073|1072.4|1073|1072.6|1072.6|1072.2|0
1632472320000|2021-09-24 08:32:00|1072.8|1072.6|1072.8|1072.4|1073.2|1073|1072.6|1072.4|0
1632472340000|2021-09-24 08:32:20|1073|1072.6|1073|1072.6|1073|1072.6|1072.8|1072.4|0
1632472350000|2021-09-24 08:32:30|1073.2|1072.8|1073|1072.4|1073.2|1072.8|1073|1072.4|0
1632472360000|2021-09-24 08:32:40|1073.2|1072.6|1073.2|1072.8|1073.4|1073|1073|1072.6|0
1632472370000|2021-09-24 08:32:50|1073.4|1073|1073.4|1072.8|1073.4|1073.2|1073.2|1072.8|0
1632472380000|2021-09-24 08:33:00|1073.2|1072.6|1073|1072.6|1073.2|1072.8|1073|1072.4|0
1632472390000|2021-09-24 08:33:10|1072.8|1072.8|1073.2|1072.8|1073.2|1072.8|1072.8|1072.8|0
1632472400000|2021-09-24 08:33:20|1073|1072.6|1073|1072.4|1073|1072.6|1072.8|1072.4|0
1632472410000|2021-09-24 08:33:30|1072.8|1072.6|1073|1072.6|1073|1072.6|1072.8|1072.6|0
1632472420000|2021-09-24 08:33:40||1072.4||1072.4||1072.6||1072.4|0
1632472430000|2021-09-24 08:33:50|1072.8|1072.2|1072.2|1072|1072.8|1072.2|1072.2|1072|0
1632472440000|2021-09-24 08:34:00|1072|1071.8|1072.4|1072|1072.6|1072.2|1071.8|1071.6|0
1632472450000|2021-09-24 08:34:10|1072.2|1072.2|1072.4|1072|1072.4|1072.2|1072.2|1071.8|0
1632472460000|2021-09-24 08:34:20|1072.2|1072.2|1072.4|1072|1072.4|1072.2|1072.2|1071.8|0
1632472470000|2021-09-24 08:34:30|1072.2|1071.8|1072.4|1072|1072.4|1072|1072.2|1071.8|0
1632472480000|2021-09-24 08:34:40|1072.6|1072.2|1073|1072.6|1073|1072.6|1072.6|1072.2|0
1632472490000|2021-09-24 08:34:50|1072.2|1072|1073|1072.6|1073|1072.6|1072.2|1072|0
1632472500000|2021-09-24 08:35:00|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.4|1072|0
1632472510000|2021-09-24 08:35:10|1072.8|1072.4|1072.8|1072.4|1073|1072.4|1072.8|1072.4|0
1632472520000|2021-09-24 08:35:20|1072.6|1072.2|1072.6|1072|1072.6|1072.2|1072.6|1072|0
1632472530000|2021-09-24 08:35:30|1072.4|1071.8|1072.2|1071.8|1072.4|1071.8|1072|1071.8|0
1632472540000|2021-09-24 08:35:40|1072.4|1071.6|1072.6|1072.2|1072.6|1072.2|1072.4|1071.6|0
1632472550000|2021-09-24 08:35:50|1072.4|1072|1072.4|1072.2|1072.6|1072.2|1072.4|1072|0
1632472560000|2021-09-24 08:36:00|1072.2|1072|1072.2|1071.8|1072.4|1072.2|1072.2|1071.6|0
1632472570000|2021-09-24 08:36:10|1072|1071.6|1072.4|1072|1072.4|1072.2|1072|1071.6|0
1632472580000|2021-09-24 08:36:20|1072.6|1072.2|1072.6|1072|1072.6|1072.2|1072.4|1072|0
1632472590000|2021-09-24 08:36:30|1072.4|1072.2|1072.4|1072|1072.4|1072.2|1072.4|1072|0
1632472600000|2021-09-24 08:36:40|1072.2|1071.8|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1632472610000|2021-09-24 08:36:50|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1072|1071.6|0
1632472620000|2021-09-24 08:37:00|1072.4|1071.6|1072.6|1072|1072.6|1072.2|1072.4|1071.6|0
1632472630000|2021-09-24 08:37:10|1072.4|1072.2|1072.2|1072|1072.4|1072.2|1072.2|1071.8|0
1632472640000|2021-09-24 08:37:20|1072|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.6|0
1632472650000|2021-09-24 08:37:30|1072.4||1072.4||1072.4||1072.2||0
1632472660000|2021-09-24 08:37:40|1072.2|1071.6|1072|1071.8|1072.2|1071.8|1072|1071.6|0
1632472670000|2021-09-24 08:37:50|1071.8|1071.6|1072|1071.6|1072|1071.8|1071.8|1071.4|0
1632472680000|2021-09-24 08:38:00|1072.2|1071.8|1072.2|1071.8|1072.4|1071.8|1072.2|1071.8|0
1632472700000|2021-09-24 08:38:20|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.6|0
1632472710000|2021-09-24 08:38:30|1072.2|1071.8|1072.2|1071.8|1072.2|1072|1072|1071.6|0
1632472720000|2021-09-24 08:38:40||1072||1071.8||1072||1071.8|0
1632472730000|2021-09-24 08:38:50|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072.4|1072|0
1632472740000|2021-09-24 08:39:00|1072.8|1072.4|1072.6|1072.4|1072.8|1072.4|1072.6|1072|0
1632472750000|2021-09-24 08:39:10|1072.8|1072.6|1072.8|1072.6|1073|1072.6|1072.8|1072.4|0
1632472760000|2021-09-24 08:39:20|1072.6|1072.4|1072.6|1072.2|1072.6|1072.6|1072.6|1072.2|0
1632472770000|2021-09-24 08:39:30|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|0
1632472780000|2021-09-24 08:39:40|1072.6|1072.2|1072.6|1072.2|1072.8|1072.2|1072.6|1072.2|0
1632472790000|2021-09-24 08:39:50|1072.8|1072.4|1072.6|1072.2|1073|1072.4|1072.6|1072.2|0
1632472800000|2021-09-24 08:40:00|1072.8|1072|1072.6|1072.2|1072.8|1072.2|1072.4|1072|0
1632472810000|2021-09-24 08:40:10|1072.8||1072.6||1072.8||1072.6||0
1632472820000|2021-09-24 08:40:20|1072.8|1072.4|1073|1072.6|1073|1072.6|1072.8|1072.2|0
1632472830000|2021-09-24 08:40:30|1073.2|1073|1072.8|1072.2|1073.4|1073|1072.8|1072.2|0
1632472840000|2021-09-24 08:40:40|1072.6|1072|1072.6|1072.2|1072.6|1072.2|1072.4|1072|0
1632472850000|2021-09-24 08:40:50|1072.8|1072.4|1073.2|1072.8|1073.2|1072.8|1072.8|1072.4|0
1632472860000|2021-09-24 08:41:00|1073|1072.6|1072.8|1072.2|1073|1072.6|1072.6|1072.2|0
1632472870000|2021-09-24 08:41:10|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.2|0
1632472880000|2021-09-24 08:41:20|1072.8|1072.2|1072.6|1072.2|1072.8|1072.2|1072.6|1072.2|0
1632472890000|2021-09-24 08:41:30||1072.4||1072.2||1072.4||1072.2|0
1632472900000|2021-09-24 08:41:40|1072.4|1072|1072.4|1072|1072.4|1072|1072.4|1072|0
1632472910000|2021-09-24 08:41:50|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072|0
1632472920000|2021-09-24 08:42:00|1072.4|1072|1072.4|1071.8|1072.6|1072|1072.2|1071.8|0
1632472930000|2021-09-24 08:42:10|1072.2|1071.6|1072|1071.4|1072.2|1071.6|1072|1071.4|0
1632472940000|2021-09-24 08:42:20|1071.8|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1632472950000|2021-09-24 08:42:30|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1072|1071.6|0
1632472960000|2021-09-24 08:42:40|1072|1071.6|1072.4|1071.8|1072.4|1071.8|1072|1071.6|0
1632472970000|2021-09-24 08:42:50|1072.2|1072|1072|1071.6|1072.4|1072|1072|1071.6|0
1632472980000|2021-09-24 08:43:00|1072.2|1071.8|1072.4|1072|1072.4|1072|1072.2|1071.8|0
1632472990000|2021-09-24 08:43:10|1072.2|1072.2|1072.4|1072|1072.4|1072.2|1072.2|1072|0
1632473010000|2021-09-24 08:43:30|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|0
1632473020000|2021-09-24 08:43:40|1072.8|1072.4|1073|1072.6|1073|1072.8|1072.8|1072.4|0
1632473030000|2021-09-24 08:43:50|1073.2|1072.8|1073|1072.6|1073.4|1073|1073|1072.6|0
1632473040000|2021-09-24 08:44:00||1072.8||1072.6||1072.8||1072.6|0
1632473050000|2021-09-24 08:44:10|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|0
1632473060000|2021-09-24 08:44:20|1073|1072.6|1073.4|1073|1073.4|1073|1073|1072.6|0
1632473070000|2021-09-24 08:44:30|1073.2||1073.4||1073.4||1073.2||0
1632473080000|2021-09-24 08:44:40|1073.2|1072.8|1073.2|1072.8|1073.4|1072.8|1073.2|1072.8|0
1632473090000|2021-09-24 08:44:50|1073.4||1073.2||1073.4||1073.2||0
1632473100000|2021-09-24 08:45:00|1073.4|1072.6|1073|1072.6|1073.4|1072.6|1073|1072.6|0
1632473110000|2021-09-24 08:45:10|1072.8|1072.4|1073|1072.6|1073.2|1072.8|1072.6|1072.4|0
1632473170000|2021-09-24 08:46:10|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|0
1632473180000|2021-09-24 08:46:20|1072.6|1072.2|1072.2|1072|1072.6|1072.2|1072.2|1072|0
1632473190000|2021-09-24 08:46:30|1072.4|1072.2|1072.4|1072.2|1072.4|1072.2|1072.2|1072.2|0
1632473200000|2021-09-24 08:46:40|1072.6|1072|1072.6|1072.2|1072.6|1072.2|1072.4|1072|0
1632473210000|2021-09-24 08:46:50||1072||1072||1072||1072|0
1632473220000|2021-09-24 08:47:00|1072.4|1072.2|1072.2|1072|1072.4|1072.2|1072.2|1072|0
1632473240000|2021-09-24 08:47:20|1072.4||1072.2||1072.4||1072.2||0
1632473250000|2021-09-24 08:47:30|1072.4|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072|0
1632473260000|2021-09-24 08:47:40|1072.8|1072.4|1072.8|1072.4|1072.8|1072.6|1072.8|1072.4|0
1632473290000|2021-09-24 08:48:10||1072.6||1072.4||1072.6||1072.4|0
1632473310000|2021-09-24 08:48:30|1073|1072.6|1073.2|1072.8|1073.2|1072.8|1072.8|1072.6|0
1632473320000|2021-09-24 08:48:40|1073.4|1073|1073.4|1073|1073.6|1073.2|1073.4|1073|0
1632473330000|2021-09-24 08:48:50|1073.2|1072.8|1073.2|1072.8|1073.4|1072.8|1073.2|1072.8|0
1632473340000|2021-09-24 08:49:00|1073|1072.6|1073.4|1072.8|1073.4|1072.8|1073|1072.6|0
1632473350000|2021-09-24 08:49:10|1073.6|1073|1073.4|1073|1073.6|1073.4|1073.4|1073|0
1632473360000|2021-09-24 08:49:20|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073.2|0
1632473370000|2021-09-24 08:49:30|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|0
1632473380000|2021-09-24 08:49:40|1074|1073.2|1073.8|1073.6|1074|1073.6|1073.8|1073.2|0
1632473390000|2021-09-24 08:49:50|1074||1074||1074||1074||0
1632473400000|2021-09-24 08:50:00|1074.2|1073.8|1074.2|1073.8|1074.2|1074|1073.8|1073.6|0
1632473410000|2021-09-24 08:50:10||1074||1073.8||1074||1073.8|0
1632473420000|2021-09-24 08:50:20|1074.4|1074|1074.4|1074|1074.4|1074.2|1074.4|1074|0
1632473430000|2021-09-24 08:50:30|1074.6|1074.2|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|0
1632473440000|2021-09-24 08:50:40|1074.6|1074.2|1074.2|1073.8|1074.6|1074.2|1074.2|1073.8|0
1632473450000|2021-09-24 08:50:50|1074.4|1074|1074.6|1074|1074.6|1074.2|1074.4|1073.8|0
1632473460000|2021-09-24 08:51:00|1074.8|1074.2|1074.6|1074.4|1074.8|1074.6|1074.4|1074|0
1632473470000|2021-09-24 08:51:10|1074.8|1074.2|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|0
1632473480000|2021-09-24 08:51:20|1074.6|1074.2|1074.4|1074|1074.8|1074.4|1074.4|1074|0
1632473490000|2021-09-24 08:51:30|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|0
1632473500000|2021-09-24 08:51:40|1074.8|1074.4|1074.8|1074.4|1075|1074.6|1074.8|1074.4|0
1632473510000|2021-09-24 08:51:50|1075|1074.6|1074.8|1074.6|1075|1074.6|1074.8|1074.4|0
1632473520000|2021-09-24 08:52:00|1075|1074.4|1074.8|1074.4|1075|1074.4|1074.6|1074.4|0
1632473530000|2021-09-24 08:52:10||1074.6||1074.4||1074.6||1074.4|0
1632473540000|2021-09-24 08:52:20|1074.6|1074.6|1075|1074.6|1075|1074.6|1074.6|1074.6|0
1632473550000|2021-09-24 08:52:30|1075.2|1074.8|1075|1074.6|1075.2|1075|1075|1074.6|0
1632473560000|2021-09-24 08:52:40|1074.8|1074.8|1075.4|1075|1075.4|1075|1074.8|1074.8|0
1632473580000|2021-09-24 08:53:00|1075.6|1075.2|1075.2|1074.8|1075.8|1075.6|1075.2|1074.8|0
1632473590000|2021-09-24 08:53:10|1075.4|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1074.8|0
1632473600000|2021-09-24 08:53:20|1075.4|1075|1075.2|1074.8|1075.6|1075.2|1075.2|1074.8|0
1632473610000|2021-09-24 08:53:30|1075||1075.2||1075.2||1075||0
1632473620000|2021-09-24 08:53:40|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|0
1632473630000|2021-09-24 08:53:50|1075.2||1075.4||1075.4||1075.2||0
1632473640000|2021-09-24 08:54:00|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|0
1632473660000|2021-09-24 08:54:20|1075.2|1074.8|1075.6|1075.2|1075.6|1075.2|1075.2|1074.8|0
1632473670000|2021-09-24 08:54:30|1075.8|1075.4|1075.6|1075.4|1076|1075.4|1075.6|1075.2|0
1632473690000|2021-09-24 08:54:50|1075.8|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1632473720000|2021-09-24 08:55:20|1075.6|1075.2|1075.6|1075.2|1075.6|1075.4|1075.4|1075.2|0
1632473730000|2021-09-24 08:55:30|1075.8|1075.4|1076|1075.8|1076|1075.8|1075.8|1075.4|0
1632473740000|2021-09-24 08:55:40|1075.8|1075.6|1075.8|1075.6|1076|1075.8|1075.8|1075.4|0
1632473750000|2021-09-24 08:55:50|1076|1075.4|1075.6|1075.4|1076|1075.4|1075.6|1075.4|0
1632473760000|2021-09-24 08:56:00|1075.4|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075.2|0
1632473770000|2021-09-24 08:56:10||1075.4||1075.4||1075.4||1075.4|0
1632473790000|2021-09-24 08:56:30|1075.8|1075.2|1075.6|1075.2|1075.8|1075.2|1075.4|1075.2|0
1632473800000|2021-09-24 08:56:40|1075.4|1075|1075.4|1075|1075.6|1075.2|1075.2|1075|0
1632473810000|2021-09-24 08:56:50|1075.6|1075.2|1076|1075.6|1076|1075.6|1075.6|1075.2|0
1632473830000|2021-09-24 08:57:10|1075.8||1075.8||1076||1075.8||0
1632473840000|2021-09-24 08:57:20|1076|1075.4|1075.6|1075.2|1076|1075.4|1075.4|1075.2|0
1632473850000|2021-09-24 08:57:30|1075.4||1075.6||1075.8||1075.4||0
1632473860000|2021-09-24 08:57:40|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|0
1632473870000|2021-09-24 08:57:50|1075.8|1075.4|1075.4|1075|1075.8|1075.4|1075.4|1075|0
1632473880000|2021-09-24 08:58:00|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|0
1632473890000|2021-09-24 08:58:10|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|0
1632473900000|2021-09-24 08:58:20|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|0
1632473910000|2021-09-24 08:58:30|1075.2|1074.8|1075.4|1075|1075.4|1075|1075|1074.6|0
1632473930000|2021-09-24 08:58:50||1075.2||1075||1075.2||1075|0
1632473950000|2021-09-24 08:59:10|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075|1074.6|0
1632473960000|2021-09-24 08:59:20|1075|1074.6|1075.4|1075|1075.4|1075|1075|1074.6|0
1632473970000|2021-09-24 08:59:30|1075.2||1075.2||1075.2||1075.2||0
1632473980000|2021-09-24 08:59:40|1075.4|1075.2|1075.6|1075.2|1075.8|1075.2|1075.4|1075.2|0
1632473990000|2021-09-24 08:59:50|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|0
1632474000000|2021-09-24 09:00:00|1075.6|1075.2|1075.4|1074.8|1075.6|1075.2|1075.4|1074.8|0
1632474010000|2021-09-24 09:00:10|1075.2|1075|1075.4|1075|1075.4|1075|1075.2|1075|0
1632474030000|2021-09-24 09:00:30|1075.2||1075.4||1075.4||1075.2||0
1632474040000|2021-09-24 09:00:40|1075.6|1075.2|1075|1074.6|1075.8|1075.4|1074.8|1074.4|0
1632474050000|2021-09-24 09:00:50|1075.2|1074.8|1075|1074.8|1075.2|1074.8|1075|1074.8|0
1632474060000|2021-09-24 09:01:00|1075.2|1074.6|1075|1074.6|1075.2|1074.8|1074.8|1074.6|0
1632474070000|2021-09-24 09:01:10|1075.2|1074.8|1075|1074.6|1075.4|1074.8|1074.8|1074.6|0
1632474080000|2021-09-24 09:01:20|1075.4|1074.8|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1632474090000|2021-09-24 09:01:30|1075.2||1075.4||1075.4||1075.2||0
1632474100000|2021-09-24 09:01:40|1075.2||1075.2||1075.4||1075.2||0
1632474110000|2021-09-24 09:01:50|1075.4|1075.2|1075.8|1075.4|1075.8|1075.4|1075.4|1075|0
1632474120000|2021-09-24 09:02:00|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.6|1075|0
1632474130000|2021-09-24 09:02:10|1075.4|1075.4|1075.2|1075|1075.6|1075.4|1075.2|1074.8|0
1632474140000|2021-09-24 09:02:20|1075.4||1075.2||1075.4||1075.2||0
1632474150000|2021-09-24 09:02:30|1075|1074.8|1075.2|1074.8|1075.2|1074.8|1075|1074.8|0
1632474170000|2021-09-24 09:02:50||1074.6||1074.8||1074.8||1074.6|0
1632474180000|2021-09-24 09:03:00|1075.4|1075|1075.4|1074.8|1075.6|1075.2|1075|1074.8|0
1632474190000|2021-09-24 09:03:10||1075||1074.8||1075||1074.8|0
1632474200000|2021-09-24 09:03:20|1075.2|1074.6|1074.6|1074.2|1075.2|1074.6|1074.4|1074.2|0
1632474210000|2021-09-24 09:03:30|1074.8|1074.4|1075|1074.8|1075.2|1074.8|1074.8|1074.4|0
1632474220000|2021-09-24 09:03:40|1075.2||1075.2||1075.2||1075.2||0
1632474230000|2021-09-24 09:03:50|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|0
1632474240000|2021-09-24 09:04:00|1075.6|1075.2|1075.8|1075.2|1075.8|1075.4|1075.6|1075.2|0
1632474250000|2021-09-24 09:04:10|1075.6|1075|1075.2|1075|1075.6|1075|1075.2|1075|0
1632474260000|2021-09-24 09:04:20|1075|1074.8|1075|1074.6|1075.2|1075|1074.8|1074.4|0
1632474270000|2021-09-24 09:04:30|1075.2|1074.8|1075|1074.8|1075.2|1074.8|1075|1074.6|0
1632474280000|2021-09-24 09:04:40|1075.2|1074.6|1074.6|1074.2|1075.2|1074.6|1074.6|1074.2|0
1632474290000|2021-09-24 09:04:50|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.6|1074.2|0
1632474300000|2021-09-24 09:05:00|1074.4|1074.4|1074.8|1074.2|1074.8|1074.6|1074.4|1074.2|0
1632474310000|2021-09-24 09:05:10|1075|1074.4|1075|1074.6|1075.2|1074.8|1075|1074.4|0
1632474320000|2021-09-24 09:05:20|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1074.8|1074.6|0
1632474330000|2021-09-24 09:05:30|1074.8|1074.4|1075|1074.4|1075|1074.6|1074.8|1074.4|0
1632474340000|2021-09-24 09:05:40|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.6|1074.2|0
1632474350000|2021-09-24 09:05:50|1074.6|1074.4|1074.4|1074|1074.6|1074.4|1074|1073.8|0
1632474360000|2021-09-24 09:06:00|1074.6|1073.8|1074.6|1074.4|1074.6|1074.4|1074.2|1073.8|0
1632474370000|2021-09-24 09:06:10|1074.8|1074.2|1074.6|1074.2|1074.8|1074.4|1074.4|1074|0
1632474380000|2021-09-24 09:06:20|1074.4|1074|1074.4|1073.8|1074.6|1074|1074.2|1073.8|0
1632474390000|2021-09-24 09:06:30|1074.2|1074|1074.4|1074|1074.4|1074|1074.2|1074|0
1632474400000|2021-09-24 09:06:40|1074.2|1073.8|1074.4|1073.8|1074.4|1074|1074|1073.6|0
1632474410000|2021-09-24 09:06:50|1074.6|1074|1074.6|1074.4|1074.6|1074.4|1074.6|1074|0
1632474420000|2021-09-24 09:07:00|1074.8|1074.2|1074.4|1074.2|1074.8|1074.2|1074.4|1074.2|0
1632474430000|2021-09-24 09:07:10|1074.6|1074|1074.4|1074|1074.6|1074|1074.2|1073.8|0
1632474440000|2021-09-24 09:07:20|1074.2|1073.8|1074.6|1074.2|1074.6|1074.2|1074.2|1073.8|0
1632474450000|2021-09-24 09:07:30||1074.4||1074.2||1074.4||1074.2|0
1632474460000|2021-09-24 09:07:40|1074.4|1074|1074.4|1074|1074.6|1074|1074.4|1074|0
1632474470000|2021-09-24 09:07:50|1074.2|1073.8|1074.4|1074|1074.4|1074|1074|1073.8|0
1632474480000|2021-09-24 09:08:00|1074.6|1074.2|1074.8|1074.2|1074.8|1074.4|1074.6|1074.2|0
1632474490000|2021-09-24 09:08:10|1074.6|1074.4|1075|1074.6|1075|1074.6|1074.6|1074.4|0
1632474500000|2021-09-24 09:08:20|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|0
1632474520000|2021-09-24 09:08:40|1074.4|1074|1074.2|1073.8|1074.6|1074|1074.2|1073.8|0
1632474530000|2021-09-24 09:08:50|1074.4|1074|1074.4|1074|1074.4|1074|1074.2|1074|0
1632474540000|2021-09-24 09:09:00|1074.6|1074.2|1074.6|1074.2|1074.6|1074.4|1074.6|1074.2|0
1632474560000|2021-09-24 09:09:20||1074.4||1074.2||1074.4||1074|0
1632474570000|2021-09-24 09:09:30|1074.4|1074|1074.4|1074|1074.4|1074|1074.4|1074|0
1632474580000|2021-09-24 09:09:40|1074.6|1074.2|1074.4|1074.2|1074.6|1074.2|1074.4|1074|0
1632474590000|2021-09-24 09:09:50|1074.2|1074|1074.2|1073.8|1074.2|1074|1074.2|1073.8|0
1632474600000|2021-09-24 09:10:00|1074|1073.6|1074|1073.6|1074.2|1073.6|1074|1073.6|0
1632474610000|2021-09-24 09:10:10|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|0
1632474620000|2021-09-24 09:10:20|1073.6|1073.6|1074|1073.4|1074.2|1073.8|1073.6|1073.4|0
1632474630000|2021-09-24 09:10:30|1073.8|1073.2|1073.6|1073.2|1073.8|1073.4|1073.6|1073|0
1632474640000|2021-09-24 09:10:40|1073.8||1073.6||1073.8||1073.6||0
1632474650000|2021-09-24 09:10:50|1073.4|1073.4|1073.8|1073.2|1073.8|1073.4|1073.4|1073.2|0
1632474660000|2021-09-24 09:11:00|1074|1073.4|1073.8|1073.6|1074|1073.6|1073.8|1073.4|0
1632474670000|2021-09-24 09:11:10|1074|1073.4|1074.2|1073.8|1074.2|1073.8|1074|1073.4|0
1632474680000|2021-09-24 09:11:20|1074|1073.6|1073.8|1073.6|1074|1073.8|1073.8|1073.4|0
1632474690000|2021-09-24 09:11:30|1073.6|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.4|0
1632474700000|2021-09-24 09:11:40||1073.6||1073.4||1073.6||1073.4|0
1632474710000|2021-09-24 09:11:50|1073.6|1073.2|1073.6|1073.4|1073.8|1073.6|1073.6|1073.2|0
1632474720000|2021-09-24 09:12:00|1073.8|1073.6|1073.6|1073.2|1073.8|1073.6|1073.4|1073.2|0
1632474730000|2021-09-24 09:12:10|1073.8||1073.4||1073.8||1073.4||0
1632474740000|2021-09-24 09:12:20|1073.2|1073|1073|1072.8|1073.2|1073|1073|1072.6|0
1632474750000|2021-09-24 09:12:30|1073.2|1072.6|1072.6|1072.2|1073.2|1072.8|1072.4|1072.2|0
1632474760000|2021-09-24 09:12:40|1072.4||1072.8||1072.8||1072.4||0
1632474770000|2021-09-24 09:12:50|1072.6|1072.4|1072.4|1072.2|1072.8|1072.6|1072.4|1072.2|0
1632474780000|2021-09-24 09:13:00|1072.6||1072.4||1072.6||1072.4||0
1632474790000|2021-09-24 09:13:10|1072.2|1072|1072|1071.6|1072.2|1072|1072|1071.4|0
1632474800000|2021-09-24 09:13:20|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.8|1071.4|0
1632474810000|2021-09-24 09:13:30|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|0
1632474820000|2021-09-24 09:13:40|1072.4|1072|1073.2|1073|1073.2|1073|1072.4|1072|0
1632474830000|2021-09-24 09:13:50|1073.4|1073.2|1073.8|1073.4|1073.8|1073.4|1073.4|1073|0
1632474840000|2021-09-24 09:14:00|1074|1073.6|1074.4|1074|1074.4|1074|1073.8|1073.6|0
1632474850000|2021-09-24 09:14:10|1074.2|1073.8|1074.4|1073.8|1074.4|1074.2|1074.2|1073.8|0
1632474860000|2021-09-24 09:14:20|1074.2||1074.2||1074.2||1074.2||0
1632474870000|2021-09-24 09:14:30|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1074|0
1632474880000|2021-09-24 09:14:40|1074.4|1074|1074.4|1074|1074.6|1074.2|1074.4|1074|0
1632474900000|2021-09-24 09:15:00|1074.2|1073.8|1074|1073.6|1074.4|1073.8|1074|1073.6|0
1632474920000|2021-09-24 09:15:20|1073.8|1073.4|1074|1073.6|1074.2|1073.6|1073.6|1073.4|0
1632474930000|2021-09-24 09:15:30|1074.2|1073.4|1074|1073.6|1074.2|1073.8|1073.8|1073.4|0
1632474940000|2021-09-24 09:15:40|1073.8|1073.4|1074.2|1073.6|1074.2|1073.6|1073.8|1073.4|0
1632474950000|2021-09-24 09:15:50|1074|1073.4|1074|1073.6|1074.2|1073.8|1073.8|1073.4|0
1632474960000|2021-09-24 09:16:00|1074.2|1073.8|1074.2|1073.8|1074.4|1073.8|1074|1073.6|0
1632474970000|2021-09-24 09:16:10|1074.4||1074.2||1074.4||1074||0
1632474980000|2021-09-24 09:16:20|1074.4|1074|1074.4|1074|1074.4|1074|1074.4|1073.8|0
1632474990000|2021-09-24 09:16:30|1073.8|1073.6|1074.4|1073.8|1074.4|1074|1073.8|1073.6|0
1632475000000|2021-09-24 09:16:40||1074||1074||1074||1073.8|0
1632475010000|2021-09-24 09:16:50|1074.2|1073.8|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1632475020000|2021-09-24 09:17:00|1074.6|1074.2|1074.6|1074|1074.6|1074.2|1074.4|1074|0
1632475030000|2021-09-24 09:17:10|1074.4|1074.2|1074.2|1073.8|1074.4|1074.2|1074.2|1073.8|0
1632475040000|2021-09-24 09:17:20|1074|1074|1074.2|1073.8|1074.2|1074|1074|1073.6|0
1632475050000|2021-09-24 09:17:30|1074||1074.2||1074.2||1074||0
1632475060000|2021-09-24 09:17:40|1074|1073.6|1074.4|1073.8|1074.4|1073.8|1074|1073.6|0
1632475070000|2021-09-24 09:17:50|1074.6|1074|1075|1074.6|1075|1074.6|1074.6|1074|0
1632475080000|2021-09-24 09:18:00|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.4|1074|0
1632475090000|2021-09-24 09:18:10|1074.8|1074.4|1074.8|1074.4|1075|1074.6|1074.8|1074.4|0
1632475100000|2021-09-24 09:18:20|1075|1074.6|1075|1074.6|1075.4|1075|1075|1074.4|0
1632475110000|2021-09-24 09:18:30|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1074.8|1074.6|0
1632475120000|2021-09-24 09:18:40|1075.2||1075||1075.2||1075||0
1632475130000|2021-09-24 09:18:50|1074.8||1074.8||1074.8||1074.8||0
1632475140000|2021-09-24 09:19:00|1074.6|1074.4|1074.8|1074.4|1074.8|1074.6|1074.6|1074.4|0
1632475150000|2021-09-24 09:19:10|1074.6|1074.2|1074.2|1073.8|1074.6|1074.2|1074|1073.8|0
1632475170000|2021-09-24 09:19:30|1074|1073.6|1074|1073.6|1074|1073.6|1074|1073.6|0
1632475180000|2021-09-24 09:19:40|1074.2|1073.8|1074.2|1073.8|1074.4|1074|1074|1073.8|0
1632475190000|2021-09-24 09:19:50|1074.4||1074.2||1074.4||1074||0
1632475200000|2021-09-24 09:20:00|1074||1074.2||1074.2||1074||0
1632475210000|2021-09-24 09:20:10|1074|1073.6|1073.4|1073|1074|1073.6|1073.4|1073|0
1632475220000|2021-09-24 09:20:20|1073.6|1073.2|1074.8|1074.2|1074.8|1074.2|1073.6|1073.2|0
1632475230000|2021-09-24 09:20:30|1074.6||1074.6||1074.8||1074.6||0
1632475240000|2021-09-24 09:20:40|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.6|1074.2|0
1632475250000|2021-09-24 09:20:50|1074.6|1074|1074.4|1074|1074.6|1074.2|1074.2|1073.8|0
1632475260000|2021-09-24 09:21:00|1074.2|1073.8|1074.4|1073.8|1074.6|1074|1074.2|1073.8|0
1632475270000|2021-09-24 09:21:10|1074.2|1073.6|1074|1073.6|1074.4|1073.8|1074|1073.6|0
1632475280000|2021-09-24 09:21:20|1074.2|1073.8|1074.2|1073.8|1074.2|1074|1074.2|1073.8|0
1632475300000|2021-09-24 09:21:40|1074|1074|1074.2|1074|1074.2|1074|1074|1073.8|0
1632475310000|2021-09-24 09:21:50|1074|1073.8|1073.4|1073|1074|1073.8|1073.4|1073|0
1632475320000|2021-09-24 09:22:00|1073.6|1073.2|1073.6|1073.4|1073.6|1073.4|1073.4|1073.2|0
1632475330000|2021-09-24 09:22:10|1073.8|1073.6|1074|1073.6|1074.2|1073.8|1073.8|1073.4|0
1632475340000|2021-09-24 09:22:20|1073.8|1073.4|1073.8|1073.2|1073.8|1073.4|1073.6|1073.2|0
1632475350000|2021-09-24 09:22:30|1073.6|1073.4|1073.4|1073|1073.6|1073.4|1073.4|1073|0
1632475370000|2021-09-24 09:22:50|1073.2|1072.8|1073.2|1073|1073.2|1073|1073.2|1072.8|0
1632475380000|2021-09-24 09:23:00|1073.4|1072.8|1073.2|1072.8|1073.4|1072.8|1073.2|1072.8|0
1632475390000|2021-09-24 09:23:10|1073.4|1073|1073.4|1072.8|1073.4|1073.2|1073.2|1072.8|0
1632475400000|2021-09-24 09:23:20|1073.2|1073|1073.2|1072.8|1073.2|1073|1073.2|1072.8|0
1632475410000|2021-09-24 09:23:30|1073.4|1073|1074|1073.6|1074|1073.6|1073.4|1073|0
1632475420000|2021-09-24 09:23:40|1073.8|1073.4|1073.8|1073.4|1074|1073.6|1073.6|1073.2|0
1632475450000|2021-09-24 09:24:10|1074|1073.6|1074|1073.6|1074.2|1073.8|1074|1073.6|0
1632475460000|2021-09-24 09:24:20|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.6|1073.4|0
1632475470000|2021-09-24 09:24:30|1074.2|1073.8|1074|1073.6|1074.4|1074|1074|1073.6|0
1632475480000|2021-09-24 09:24:40|1073.8|1073.8|1073.8|1073.4|1073.8|1073.8|1073.8|1073.4|0
1632475490000|2021-09-24 09:24:50|1073.6|1073.2|1073.8|1073.2|1073.8|1073.4|1073.6|1073.2|0
1632475510000|2021-09-24 09:25:10|1073.6|1073.4|1074|1073.4|1074|1073.4|1073.6|1073.4|0
1632475520000|2021-09-24 09:25:20|1074.2|1073.6|1074.2|1073.4|1074.4|1073.8|1074.2|1073.4|0
1632475530000|2021-09-24 09:25:30|1074||1074||1074||1074||0
1632475540000|2021-09-24 09:25:40|1074.4|1073.6|1074.4|1073.8|1074.4|1073.8|1074.4|1073.6|0
1632475550000|2021-09-24 09:25:50|1074|1073.6|1074.2|1073.6|1074.2|1073.6|1074|1073.4|0
1632475560000|2021-09-24 09:26:00|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|0
1632475580000|2021-09-24 09:26:20|1074|1073.6|1074.4|1073.6|1074.4|1073.8|1074|1073.6|0
1632475590000|2021-09-24 09:26:30|1074|1073.2|1074|1073.4|1074|1073.4|1074|1073.2|1345
1632475600000|2021-09-24 09:26:40||1073.6||1073.4||1073.6||1073.4|1701
1632475610000|2021-09-24 09:26:50|1074.2|1073.8|1074.2|1073.6|1074.2|1073.8|1074.2|1073.4|4234
1632475620000|2021-09-24 09:27:00|1074|1073.4|1073.8|1073.4|1074|1073.4|1073.8|1073.4|198
1632475630000|2021-09-24 09:27:10|1074||1074||1074||1074||0
1632475640000|2021-09-24 09:27:20|1074.2|1073.6|1074|1073.4|1074.2|1073.6|1074|1073.4|1395
1632475650000|2021-09-24 09:27:30|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|2101
1632475660000|2021-09-24 09:27:40||1073.2||1073.2||1073.2||1073.2|0
1632475670000|2021-09-24 09:27:50|1073.8||1073.8||1073.8||1073.8||0
1632475680000|2021-09-24 09:28:00|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|391
1632475700000|2021-09-24 09:28:20|1073.4|1072.8|1073.2|1072.8|1073.4|1072.8|1073.2|1072.8|300
1632475710000|2021-09-24 09:28:30|1073|1072.4|1073|1072.4|1073|1072.4|1072.8|1072.4|61
1632475720000|2021-09-24 09:28:40|1072.8||1072.8||1072.8||1072.8||0
1632475730000|2021-09-24 09:28:50|1073||1072.8||1073||1072.8||373
1632475740000|2021-09-24 09:29:00|1073||1073||1073||1073||0
1632475750000|2021-09-24 09:29:10|1072.8|1072.2|1073|1072.6|1073|1072.6|1072.8|1072|2616
1632475760000|2021-09-24 09:29:20|1073.2|1072.4|1072.8|1072|1073.2|1072.4|1072.8|1072|0
1632475770000|2021-09-24 09:29:30|1072.2|1071.6|1072.2|1071.4|1072.2|1071.6|1072.2|1071.4|430
1632475780000|2021-09-24 09:29:40|1072.4|1071.6|1072.2|1071.6|1072.4|1071.6|1072.2|1071.6|0
1632475790000|2021-09-24 09:29:50|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1632475800000|2021-09-24 09:30:00|1071.8|1071.6|1072|1071.2|1072|1071.6|1071.8|1071.2|3205
1632475820000|2021-09-24 09:30:20||1071.4||1071.4||1071.4||1071.4|0
1632475830000|2021-09-24 09:30:30|1071.8|1071.2|1072|1071.6|1072|1071.6|1071.8|1071.2|714
1632475840000|2021-09-24 09:30:40|1071.8|1071.4|1071.8|1071.2|1071.8|1071.4|1071.8|1071.2|1799
1632475850000|2021-09-24 09:30:50|1072|1071.4|1071.8|1071.2|1072|1071.4|1071.8|1071.2|0
1632475860000|2021-09-24 09:31:00|1072|1071.4|1072.4|1071.8|1072.4|1071.8|1072|1071.4|835
1632475870000|2021-09-24 09:31:10|1072.2|1071.6|1072.4|1071.6|1072.4|1071.6|1072.2|1071.6|500
1632475880000|2021-09-24 09:31:20|1072.8|1071.8|1072.8|1072.2|1072.8|1072.2|1072.8|1071.6|250
1632475890000|2021-09-24 09:31:30|1072.6|1072|1072.8|1072.2|1072.8|1072.2|1072.6|1072|0
1632475900000|2021-09-24 09:31:40|1072.6|1072|1073|1072.6|1073|1072.6|1072.6|1072|1562
1632475910000|2021-09-24 09:31:50|1072.8|1072.2|1072.6|1072|1072.8|1072.2|1072.6|1072|995
1632475920000|2021-09-24 09:32:00|1072.4|1071.8|1072|1071.6|1072.6|1071.8|1072|1071.6|0
1632475930000|2021-09-24 09:32:10|1071.8|1071.4|1071.8|1071.2|1071.8|1071.4|1071.8|1071.2|100
1632475940000|2021-09-24 09:32:20|1071.6||1071.6||1071.6||1071.6||0
1632475960000|2021-09-24 09:32:40||1071||1071||1071||1071|3490
1632475980000|2021-09-24 09:33:00||1070.8||1070.8||1070.8||1070.8|0
1632475990000|2021-09-24 09:33:10|1071.4||1071.4||1071.4||1071.4||550
1632476000000|2021-09-24 09:33:20||1071||1071||1071||1071|1930
1632476010000|2021-09-24 09:33:30|1071.8|1071.2|1071.6|1071|1071.8|1071.2|1071.6|1071|1420
1632476020000|2021-09-24 09:33:40|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|765
1632476030000|2021-09-24 09:33:50|1071.4|1070.8|1071.8|1071|1071.8|1071|1071.2|1070.8|549
1632476040000|2021-09-24 09:34:00|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|0
1632476050000|2021-09-24 09:34:10|1071.8|1071.4|1072.2|1071.6|1072.2|1071.6|1071.8|1071.4|250
1632476060000|2021-09-24 09:34:20|1072.6|1071.8|1072.2|1071.6|1072.6|1072|1072.2|1071.6|542
1632476070000|2021-09-24 09:34:30|1072|1071.4|1072.4|1071.8|1072.4|1071.8|1071.8|1071.4|2928
1632476080000|2021-09-24 09:34:40|1072.2|1071.6|1072.4|1071.8|1072.4|1071.8|1072.2|1071.6|0
1632476090000|2021-09-24 09:34:50|1072.6|1072.2|1073|1072.6|1073|1072.6|1072.6|1072.2|5026
1632476100000|2021-09-24 09:35:00|1073.4|1072.8|1073.4|1073|1073.4|1073|1073.4|1072.8|1108
1632476110000|2021-09-24 09:35:10|1073.6||1073.6||1073.6||1073.6||0
1632476120000|2021-09-24 09:35:20|1074|1073.4|1073.8|1073.2|1074|1073.4|1073.8|1073.2|60
1632476130000|2021-09-24 09:35:30|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1632476140000|2021-09-24 09:35:40|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|470
1632476150000|2021-09-24 09:35:50|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1632476160000|2021-09-24 09:36:00|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|165
1632476170000|2021-09-24 09:36:10|1073.4||1073.4||1073.4||1073.4||0
1632476180000|2021-09-24 09:36:20|1073.6|1072.8|1073.6|1073|1073.6|1073|1073.6|1072.8|461
1632476190000|2021-09-24 09:36:30|1073.4|1072.6|1073.2|1072.6|1073.4|1072.6|1073.2|1072.6|1000
1632476200000|2021-09-24 09:36:40|1073.4|1072.4|1072.4|1071.8|1073.4|1072.6|1072.4|1071.8|290
1632476210000|2021-09-24 09:36:50|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|0
1632476220000|2021-09-24 09:37:00|1072.8|1072.2|1072.6|1072|1072.8|1072.2|1072.6|1072|388
1632476230000|2021-09-24 09:37:10|1072.8|1072.2|1073|1072.4|1073|1072.4|1072.8|1072.2|920
1632476240000|2021-09-24 09:37:20|1072.8|1072.2|1072.8|1072.4|1073|1072.4|1072.8|1072.2|0
1632476260000|2021-09-24 09:37:40|1073|1072.8|1074.4|1073.6|1074.4|1073.6|1073|1072.8|5216
1632476270000|2021-09-24 09:37:50|1074.6|1074|1074.4|1074|1074.6|1074|1074.4|1073.8|2622
1632476280000|2021-09-24 09:38:00|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.2|1073.8|1187
1632476290000|2021-09-24 09:38:10|1074.6|1074.2|1074.8|1074.4|1075|1074.4|1074.6|1074.2|281
1632476300000|2021-09-24 09:38:20|1075||1075||1075||1074.8||0
1632476310000|2021-09-24 09:38:30|1074.8|1074.2|1074.8|1074.4|1075|1074.4|1074.8|1074.2|1198
1632476320000|2021-09-24 09:38:40|1075|1074.6|1075.2|1074.6|1075.2|1074.6|1075|1074.6|3611
1632476330000|2021-09-24 09:38:50|1075.4|1074.8|1075.2|1074.6|1075.4|1074.8|1075.2|1074.6|1183
1632476340000|2021-09-24 09:39:00|1075|1074.4|1075|1074.6|1075|1074.6|1075|1074.4|0
1632476350000|2021-09-24 09:39:10|1075.4|1074.8|1075.4|1075|1075.4|1075|1075.4|1074.8|621
1632476360000|2021-09-24 09:39:20|1075.6|1074.8|1075.4|1074.8|1075.6|1075|1075.4|1074.8|0
1632476370000|2021-09-24 09:39:30|1075|1074.4|1075.4|1074.8|1075.4|1074.8|1075|1074.4|100
1632476380000|2021-09-24 09:39:40|1075.2|1074.6|1075.2|1074.8|1075.2|1074.8|1075.2|1074.6|500
1632476390000|2021-09-24 09:39:50|1075.4|1074.6|1075.2|1074.6|1075.4|1074.6|1075.2|1074.6|0
1632476400000|2021-09-24 09:40:00|1075.4|1075|1075.8|1075.2|1075.8|1075.2|1075.4|1075|1333
1632476410000|2021-09-24 09:40:10|1075.6||1075.8||1075.8||1075.6||0
1632476430000|2021-09-24 09:40:30|1075.6|1075.2|1075.2|1074.8|1075.6|1075.2|1075|1074.6|0
1632476440000|2021-09-24 09:40:40|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|0
1632476450000|2021-09-24 09:40:50|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075.2|1074.6|0
1632476460000|2021-09-24 09:41:00|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|0
1632476470000|2021-09-24 09:41:10|1075.2|1074.8|1075.2|1075|1075.4|1075|1075.2|1074.8|0
1632476480000|2021-09-24 09:41:20|1075.4|1075.2|1075.4|1075.2|1075.6|1075.2|1075|1074.8|0
1632476490000|2021-09-24 09:41:30|1075.6||1075.6||1075.6||1075.6||0
1632476510000|2021-09-24 09:41:50|1075.4|1075|1075|1074.8|1075.6|1075|1075|1074.8|0
1632476520000|2021-09-24 09:42:00|1075.2|1075|1075.6|1075.2|1075.8|1075.4|1075.2|1074.8|0
1632476530000|2021-09-24 09:42:10|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|0
1632476540000|2021-09-24 09:42:20|1075.8|1075.6|1075.8|1075.4|1075.8|1075.6|1075.6|1075.2|0
1632476550000|2021-09-24 09:42:30|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1632476560000|2021-09-24 09:42:40|1076|1075.8|1076|1075.6|1076|1075.8|1075.8|1075.4|0
1632476570000|2021-09-24 09:42:50|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.4|0
1632476580000|2021-09-24 09:43:00|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.4|0
1632476590000|2021-09-24 09:43:10||1075.8||1075.6||1075.8||1075.6|0
1632476610000|2021-09-24 09:43:30|1075.8|1075.8|1075.4|1075.2|1075.8|1075.8|1075.4|1075|0
1632476620000|2021-09-24 09:43:40|1075.6|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1075|0
1632476630000|2021-09-24 09:43:50|1075.4|1075|1075|1074.6|1075.4|1075|1075|1074.6|0
1632476640000|2021-09-24 09:44:00|1075.2|1074.8|1075.2|1074.8|1075.2|1075|1075.2|1074.8|0
1632476650000|2021-09-24 09:44:10||1075||1074.8||1075||1074.8|0
1632476660000|2021-09-24 09:44:20|1075||1075.2||1075.2||1075||0
1632476670000|2021-09-24 09:44:30||1075||1075||1075||1074.8|0
1632476680000|2021-09-24 09:44:40|1075.4|1074.8|1075.4|1075|1075.6|1075.2|1075.4|1074.8|0
1632476690000|2021-09-24 09:44:50|1075.2|1074.8|1075.2|1074.8|1075.4|1074.8|1075|1074.8|0
1632476700000|2021-09-24 09:45:00|1075|1075|1075.2|1074.8|1075.2|1075|1075|1074.6|0
1632476710000|2021-09-24 09:45:10|1075|1074.6|1075|1074.6|1075.2|1074.6|1074.8|1074.6|0
1632476720000|2021-09-24 09:45:20|1074.8|1074.8|1075|1074.6|1075|1074.8|1074.8|1074.6|0
1632476730000|2021-09-24 09:45:30|1074.8||1075||1075||1074.8||0
1632476740000|2021-09-24 09:45:40|1074.8|1074.4|1074.8|1074.4|1075|1074.4|1074.4|1074|0
1632476750000|2021-09-24 09:45:50|1074.6|1074.2|1074.6|1074.2|1074.6|1074.4|1074.4|1074|0
1632476760000|2021-09-24 09:46:00|1074.8|1074.4|1075.2|1074.6|1075.2|1074.8|1074.8|1074.4|0
1632476770000|2021-09-24 09:46:10|1075||1074.8||1075||1074.8||0
1632476780000|2021-09-24 09:46:20|1074.6|1074.4|1074.2|1073.8|1074.6|1074.4|1074.2|1073.8|0
1632476790000|2021-09-24 09:46:30|1074|1073.6|1074.2|1073.6|1074.2|1073.8|1073.8|1073.6|0
1632476800000|2021-09-24 09:46:40|1074|1073.8|1074|1073.6|1074|1073.8|1073.8|1073.6|0
1632476810000|2021-09-24 09:46:50|1074.2|1073.8|1074.4|1074.2|1074.4|1074.2|1074.2|1073.6|0
1632476820000|2021-09-24 09:47:00|1074.6|1074.4|1074.4|1074|1074.6|1074.4|1074.2|1074|0
1632476830000|2021-09-24 09:47:10|1074.2|1073.8|1074.2|1073.8|1074.4|1073.8|1074|1073.6|0
1632476840000|2021-09-24 09:47:20|1073.2|1073.6|1073.4|1073.2|1074|1073.6|1073.2|1073|0
1632476850000|2021-09-24 09:47:30|1073.6|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|0
1632476860000|2021-09-24 09:47:40|1073.4|1073|1073.6|1073|1073.6|1073.2|1073.4|1073|0
1632476870000|2021-09-24 09:47:50|1073.8|1073.2|1073.8|1073.4|1073.8|1073.4|1073.8|1073.2|0
1632476890000|2021-09-24 09:48:10|1073.6|1073.6|1073.8|1073.2|1073.8|1073.6|1073.6|1073.2|0
1632476900000|2021-09-24 09:48:20||1073.4||1073.4||1073.4||1073.4|0
1632476910000|2021-09-24 09:48:30|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|0
1632476920000|2021-09-24 09:48:40|1073.6|1073.2|1073.8|1073.2|1073.8|1073.4|1073.6|1073.2|0
1632476930000|2021-09-24 09:48:50|1073.6|1073.4|1073.8|1073.4|1073.8|1073.6|1073.6|1073.4|0
1632476940000|2021-09-24 09:49:00|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1073.8|1073.6|0
1632476950000|2021-09-24 09:49:10|1074.4|1074|1074.4|1073.8|1074.4|1074|1074.2|1073.8|0
1632476960000|2021-09-24 09:49:20|1074.2|1074|1074.2|1073.8|1074.2|1074|1074|1073.6|0
1632476970000|2021-09-24 09:49:30|1074.4|1074|1074.2|1073.8|1074.4|1074|1074|1073.8|0
1632476990000|2021-09-24 09:49:50||1074||1073.8||1074||1073.8|0
1632477000000|2021-09-24 09:50:00|1074|1073.6|1074|1073.8|1074.2|1073.8|1073.8|1073.6|0
1632477010000|2021-09-24 09:50:10|1073.8|1073.6|1074|1073.6|1074.2|1073.8|1073.6|1073.4|0
1632477020000|2021-09-24 09:50:20|1073.8||1074||1074||1073.8||0
1632477030000|2021-09-24 09:50:30|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074|1073.8|0
1632477040000|2021-09-24 09:50:40|1074|1073.6|1073.8|1073.6|1074|1073.6|1073.8|1073.4|0
1632477050000|2021-09-24 09:50:50|1074|1073.8|1074.2|1073.8|1074.2|1073.8|1074|1073.8|0
1632477060000|2021-09-24 09:51:00|1074.4|1074|1074.4|1074|1074.6|1074.2|1074.4|1074|0
1632477070000|2021-09-24 09:51:10|1074.2|1073.8|1074.2|1073.8|1074.2|1074|1074.2|1073.8|0
1632477080000|2021-09-24 09:51:20|1074||1074.2||1074.2||1074||0
1632477100000|2021-09-24 09:51:40|1074.4|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|0
1632477110000|2021-09-24 09:51:50|1074|1073.6|1074|1073.8|1074.2|1074|1074|1073.6|0
1632477120000|2021-09-24 09:52:00|1074.2|1073.6|1073.8|1073.4|1074.2|1073.6|1073.8|1073.4|0
1632477130000|2021-09-24 09:52:10|1073.6||1073.8||1073.8||1073.6||0
1632477140000|2021-09-24 09:52:20|1073.6||1073.8||1073.8||1073.6||0
1632477150000|2021-09-24 09:52:30|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.6|1073.4|0
1632477160000|2021-09-24 09:52:40|1073.6|1073.2|1073.6|1073.2|1073.8|1073.2|1073.4|1073.2|0
1632477170000|2021-09-24 09:52:50|1073.8|1073.4|1073.8|1073.4|1074|1073.6|1073.6|1073.2|0
1632477180000|2021-09-24 09:53:00|1074|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.4|0
1632477190000|2021-09-24 09:53:10|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|0
1632477200000|2021-09-24 09:53:20|1074||1073.8||1074||1073.8||0
1632477220000|2021-09-24 09:53:40|1073.6||1073.8||1073.8||1073.6||0
1632477230000|2021-09-24 09:53:50|1073.6||1073.6||1073.8||1073.6||0
1632477250000|2021-09-24 09:54:10|1073.4|1073.2|1074|1073.6|1074|1073.6|1073.4|1073.2|0
1632477260000|2021-09-24 09:54:20|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|0
1632477270000|2021-09-24 09:54:30|1074.4||1074.2||1074.4||1074.2||0
1632477280000|2021-09-24 09:54:40|1074|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.6|0
1632477290000|2021-09-24 09:54:50|1073.8|1073.8|1074.2|1073.8|1074.4|1073.8|1073.8|1073.8|0
1632477310000|2021-09-24 09:55:10|1074|1074|1074.4|1074|1074.4|1074|1074|1074|0
1632477320000|2021-09-24 09:55:20|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.4|1074|0
1632477340000|2021-09-24 09:55:40|1074.2||1074.2||1074.4||1074.2||0
1632477350000|2021-09-24 09:55:50|1074.4|1074.2|1074.4|1074|1074.6|1074.2|1074.2|1074|0
1632477360000|2021-09-24 09:56:00|1074.2||1074.4||1074.4||1074.2||0
1632477370000|2021-09-24 09:56:10|1074.2||1074.2||1074.4||1074.2||0
1632477380000|2021-09-24 09:56:20|1074|1073.8|1074.2|1073.8|1074.2|1073.8|1073.8|1073.4|0
1632477390000|2021-09-24 09:56:30|1074||1074.2||1074.2||1074||0
1632477400000|2021-09-24 09:56:40|1074|1073.6|1073.8|1073.4|1074.2|1073.6|1073.8|1073.4|0
1632477410000|2021-09-24 09:56:50|1074|1073.8|1074.2|1073.8|1074.2|1074|1074|1073.6|0
1632477420000|2021-09-24 09:57:00|1074|1073.6|1073.8|1073.4|1074.2|1073.6|1073.8|1073.4|0
1632477430000|2021-09-24 09:57:10|1073.6||1073.8||1073.8||1073.6||0
1632477450000|2021-09-24 09:57:30|1073.6|1073.6|1073.8|1073.4|1073.8|1073.6|1073.6|1073.4|0
1632477460000|2021-09-24 09:57:40|1073.6|1073.2|1073.4|1073.2|1073.6|1073.2|1073.4|1073.2|0
1632477470000|2021-09-24 09:57:50|1073.2|1073|1073.4|1073|1073.4|1073|1073.2|1072.8|0
1632477480000|2021-09-24 09:58:00|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.4|1073|0
1632477490000|2021-09-24 09:58:10|1073.6|1073.2|1073.6|1073.2|1073.8|1073.2|1073.6|1073.2|0
1632477500000|2021-09-24 09:58:20|1073.8|1073.4|1073.6|1073.4|1073.8|1073.4|1073.6|1073.4|0
1632477510000|2021-09-24 09:58:30|1073.4|1073.2|1073.4|1073|1073.6|1073.2|1073.4|1073|0
1632477520000|2021-09-24 09:58:40|1073.2|1072.8|1073.4|1073|1073.4|1073|1073.2|1072.8|0
1632477530000|2021-09-24 09:58:50|1073.2|1072.8|1073.2|1072.8|1073.4|1072.8|1073.2|1072.8|0
1632477540000|2021-09-24 09:59:00|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.2|1073|0
1632477550000|2021-09-24 09:59:10|1073.4|1073|1073.6|1073.2|1073.8|1073.2|1073.4|1073|0
1632477560000|2021-09-24 09:59:20|1073.4|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|0
1632477570000|2021-09-24 09:59:30|1073|1072.6|1073.4|1073|1073.4|1073|1073|1072.6|0
1632477580000|2021-09-24 09:59:40|1073.6|1073.2|1073.6|1073.2|1073.8|1073.4|1073.4|1073.2|0
1632477600000|2021-09-24 10:00:00|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.4|1073|0
1632477610000|2021-09-24 10:00:10|1073.8|1073.4|1074.2|1073.8|1074.4|1073.8|1073.8|1073.2|0
1632477620000|2021-09-24 10:00:20|1074.4|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|0
1632477630000|2021-09-24 10:00:30||1074||1074||1074||1074|0
1632477640000|2021-09-24 10:00:40|1074|1073.8|1074.2|1073.8|1074.2|1073.8|1073.8|1073.6|0
1632477650000|2021-09-24 10:00:50|1074.4|1073.6|1074|1073.6|1074.4|1073.6|1073.8|1073.4|0
1632477660000|2021-09-24 10:01:00|1074.2|1073.8|1074|1073.6|1074.2|1073.8|1074|1073.6|0
1632477670000|2021-09-24 10:01:10|1073.8|1073.4|1073.8|1073.2|1073.8|1073.4|1073.6|1073.2|0
1632477680000|2021-09-24 10:01:20|1073.6|1072.6|1073|1072.6|1073.6|1073|1072.8|1072.6|0
1632477690000|2021-09-24 10:01:30|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1073|1072.6|0
1632477700000|2021-09-24 10:01:40|1072.8|1072.8|1073.4|1073|1073.6|1073.2|1072.8|1072.8|0
1632477710000|2021-09-24 10:01:50|1073.2||1073.2||1073.4||1073.2||0
1632477720000|2021-09-24 10:02:00|1073.4|1073.2|1074.4|1074|1074.6|1074.4|1073.4|1073.2|0
1632477740000|2021-09-24 10:02:20|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|0
1632477750000|2021-09-24 10:02:30|1074.8|1074.4|1075|1074.8|1075|1074.8|1074.8|1074.4|0
1632477760000|2021-09-24 10:02:40||1074.6||1074.8||1074.8||1074.6|0
1632477770000|2021-09-24 10:02:50|1074.8|1074.6|1074.4|1074.2|1074.8|1074.6|1074.4|1074.2|0
1632477780000|2021-09-24 10:03:00|1074.6|1074.4|1074.6|1074.2|1074.6|1074.4|1074.6|1074.2|0
1632477790000|2021-09-24 10:03:10|1074.8|1074.4|1074.8|1074.4|1074.8|1074.6|1074.8|1074.4|0
1632477800000|2021-09-24 10:03:20|1075|1074.6|1075.4|1075|1075.6|1075.2|1075|1074.6|0
1632477810000|2021-09-24 10:03:30|1075.2|1074.8|1075.2|1074.8|1075.2|1075|1075|1074.8|0
1632477820000|2021-09-24 10:03:40|1075|1074.6|1075|1074.6|1075|1074.8|1074.8|1074.6|0
1632477840000|2021-09-24 10:04:00|1074.8|1074.4|1074.6|1074.4|1074.8|1074.4|1074.6|1074.2|0
1632477850000|2021-09-24 10:04:10|1074.8||1074.8||1074.8||1074.8||0
1632477870000|2021-09-24 10:04:30|1074.6||1074.8||1074.8||1074.6||0
1632477880000|2021-09-24 10:04:40||1074.6||1074.6||1074.6||1074.6|0
1632477890000|2021-09-24 10:04:50|1075|1074.8|1075.2|1074.8|1075.2|1074.8|1074.8|1074.6|0
1632477900000|2021-09-24 10:05:00|1075.4|1075|1075.8|1075.4|1075.8|1075.4|1075.4|1074.8|0
1632477910000|2021-09-24 10:05:10|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075.2|0
1632477920000|2021-09-24 10:05:20|1075.8|1075.4|1076.2|1075.8|1076.4|1076|1075.8|1075.4|0
1632477930000|2021-09-24 10:05:30|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.4|1075.2|0
1632477940000|2021-09-24 10:05:40|1076|1075.6|1076.2|1075.6|1076.2|1075.8|1076|1075.4|0
1632477950000|2021-09-24 10:05:50|1076|1075.8|1076|1075.8|1076|1075.8|1076|1075.8|0
1632477960000|2021-09-24 10:06:00||1075.6||1075.6||1075.6||1075.6|0
1632477970000|2021-09-24 10:06:10|1075.8||1076||1076||1075.8||0
1632477980000|2021-09-24 10:06:20|1076.2|1075.8|1076.4|1075.8|1076.4|1075.8|1076.2|1075.8|0
1632477990000|2021-09-24 10:06:30|1076.2|1076|1076.2|1075.8|1076.2|1076|1076|1075.8|0
1632478000000|2021-09-24 10:06:40|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1632478020000|2021-09-24 10:07:00|1076|1075.6|1076.4|1076|1076.4|1076|1076|1075.6|0
1632478030000|2021-09-24 10:07:10|1076.6|1076.2|1076.8|1076.2|1076.8|1076.4|1076.6|1076.2|0
1632478040000|2021-09-24 10:07:20|1076.6||1076.4||1076.6||1076.4||0
1632478050000|2021-09-24 10:07:30|1076.6|1076.4|1076.6|1076.4|1076.6|1076.4|1076.6|1076.2|0
1632478060000|2021-09-24 10:07:40|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076.2|0
1632478070000|2021-09-24 10:07:50|1076.4||1076.8||1076.8||1076.4||0
1632478080000|2021-09-24 10:08:00|1076.6||1076.6||1076.8||1076.6||0
1632478090000|2021-09-24 10:08:10|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1632478100000|2021-09-24 10:08:20||1076.6||1076.4||1076.6||1076.4|0
1632478110000|2021-09-24 10:08:30|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1632478120000|2021-09-24 10:08:40|1077|1076.6|1077.4|1077.2|1077.4|1077.2|1077|1076.6|0
1632478130000|2021-09-24 10:08:50|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.6|1077.2|0
1632478140000|2021-09-24 10:09:00|1077.8|1077.4|1077.2|1076.8|1078|1077.8|1077.2|1076.8|0
1632478150000|2021-09-24 10:09:10||1077||1076.8||1077||1076.8|0
1632478170000|2021-09-24 10:09:30|1077|1076.6|1076.6|1076.4|1077|1076.6|1076.6|1076.2|0
1632478180000|2021-09-24 10:09:40|1076.8|1076.6|1076.8|1076.6|1077|1076.6|1076.8|1076.4|0
1632478190000|2021-09-24 10:09:50|1077|1076.8|1077|1076.8|1077.2|1076.8|1077|1076.6|0
1632478200000|2021-09-24 10:10:00|1077.2||1077.2||1077.2||1077.2||0
1632478210000|2021-09-24 10:10:10|1077|1077|1077.2|1077|1077.2|1077|1076.4|1076|0
1632478220000|2021-09-24 10:10:20|1077|1076.8|1077|1076.8|1077|1076.8|1077|1076.8|0
1632478230000|2021-09-24 10:10:30|1076.8|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1632478240000|2021-09-24 10:10:40|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|0
1632478250000|2021-09-24 10:10:50|1076.8|1076.4|1076.8|1076.2|1076.8|1076.4|1076.6|1076.2|0
1632478260000|2021-09-24 10:11:00|1076.6|1076.4|1077|1076.4|1077|1076.6|1076.6|1076.4|0
1632478270000|2021-09-24 10:11:10|1076.8||1077||1077||1076.8||0
1632478280000|2021-09-24 10:11:20||1076.6||1076.4||1076.6||1076.4|0
1632478290000|2021-09-24 10:11:30|1076.8|1076.2|1076.8|1076.2|1077|1076.4|1076.6|1076.2|0
1632478300000|2021-09-24 10:11:40|1076.6|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1632478310000|2021-09-24 10:11:50|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1632478320000|2021-09-24 10:12:00|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1632478330000|2021-09-24 10:12:10|1077|1076.6|1077.2|1076.8|1077.2|1077|1077|1076.6|0
1632478340000|2021-09-24 10:12:20|1077||1077.2||1077.2||1077||0
1632478350000|2021-09-24 10:12:30|1077|1076.6|1077|1076.6|1077|1076.8|1076.8|1076.6|0
1632478360000|2021-09-24 10:12:40|1077.2|1076.8|1077.2|1076.6|1077.2|1076.8|1077|1076.6|0
1632478370000|2021-09-24 10:12:50|1077|1076.8|1077|1076.6|1077|1077|1076.8|1076.6|0
1632478380000|2021-09-24 10:13:00|1076.8||1076.8||1077||1076.8||0
1632478390000|2021-09-24 10:13:10|1076.6|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076|0
1632478400000|2021-09-24 10:13:20|1076.8|1076.4|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1632478410000|2021-09-24 10:13:30|1076.6|1076.2|1076.8|1076.2|1076.8|1076.2|1076.6|1076.2|0
1632478420000|2021-09-24 10:13:40|1076.6||1076.6||1076.6||1076.6||0
1632478430000|2021-09-24 10:13:50|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1632478440000|2021-09-24 10:14:00||1076.4||1076.2||1076.4||1076.2|0
1632478460000|2021-09-24 10:14:20|1076.4|1076|1076.4|1076|1076.6|1076|1076.4|1076|0
1632478470000|2021-09-24 10:14:30|1076.2|1075.8|1076.2|1075.8|1076.2|1076|1076|1075.8|0
1632478490000|2021-09-24 10:14:50|1076.4|1076|1076|1075.6|1076.4|1076|1076|1075.6|0
1632478500000|2021-09-24 10:15:00|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1075.8|1075.6|0
1632478510000|2021-09-24 10:15:10|1075.8||1076||1076||1075.8||0
1632478520000|2021-09-24 10:15:20|1076.2|1075.8|1076|1075.8|1076.4|1076|1076|1075.8|0
1632478530000|2021-09-24 10:15:30|1076.2|1076|1076.4|1076|1076.6|1076|1076.2|1076|0
1632478540000|2021-09-24 10:15:40|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1632478550000|2021-09-24 10:15:50|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1632478560000|2021-09-24 10:16:00|1077||1076.8||1077||1076.8||0
1632478570000|2021-09-24 10:16:10|1076.6||1076.8||1076.8||1076.6||0
1632478580000|2021-09-24 10:16:20|1076.6|1076.2|1076.2|1075.8|1076.6|1076.2|1076.2|1075.8|0
1632478590000|2021-09-24 10:16:30|1076.4|1076|1076.4|1076|1076.4|1076.2|1076.4|1076|0
1632478600000|2021-09-24 10:16:40|1076.2|1075.8|1076.4|1076|1076.6|1076|1076.2|1075.8|0
1632478610000|2021-09-24 10:16:50|1076.6|1075.8|1076.4|1076|1076.6|1076|1076.2|1075.8|0
1632478620000|2021-09-24 10:17:00|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.4|1076.2|0
1632478640000|2021-09-24 10:17:20|1077||1077||1077||1077||0
1632478660000|2021-09-24 10:17:40|1076.8|1076.6|1077|1076.6|1077|1076.6|1076.6|1076.4|0
1632478670000|2021-09-24 10:17:50|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.6|0
1632478680000|2021-09-24 10:18:00||1077||1077||1077||1077|0
1632478690000|2021-09-24 10:18:10|1077|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|0
1632478700000|2021-09-24 10:18:20|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|0
1632478710000|2021-09-24 10:18:30|1077|1076.6|1077|1076.4|1077|1076.6|1076.8|1076.4|0
1632478720000|2021-09-24 10:18:40|1076.8|1076.6|1077.2|1076.8|1077.2|1076.8|1076.8|1076.6|0
1632478730000|2021-09-24 10:18:50|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|0
1632478740000|2021-09-24 10:19:00|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1632478750000|2021-09-24 10:19:10||1076.6||1076.4||1076.6||1076.4|0
1632478770000|2021-09-24 10:19:30|1076.6|1076.2|1076.6|1076.2|1076.8|1076.2|1076.4|1076.2|0
1632478780000|2021-09-24 10:19:40|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.4|0
1632478790000|2021-09-24 10:19:50|1076.6|1076.2|1076.6|1076.4|1076.8|1076.4|1076.6|1076.2|0
1632478800000|2021-09-24 10:20:00|1076.8|1076.2|1077|1076.4|1077|1076.6|1076.6|1076.2|0
1632478810000|2021-09-24 10:20:10|1076.8|1076.6|1077|1076.6|1077|1076.8|1076.8|1076.6|0
1632478820000|2021-09-24 10:20:20|1076.8|1076.4|1076.8|1076.4|1077|1076.4|1076.8|1076.4|0
1632478830000|2021-09-24 10:20:30|1076.6||1076.8||1077||1076.6||0
1632478840000|2021-09-24 10:20:40|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|0
1632478850000|2021-09-24 10:20:50|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|0
1632478860000|2021-09-24 10:21:00|1077|1077|1077.2|1076.8|1077.2|1077|1076.8|1076.6|0
1632478870000|2021-09-24 10:21:10||1077||1077||1077||1077|0
1632478900000|2021-09-24 10:21:40|1077.4|1077.2|1077.4|1077.2|1077.4|1077.2|1077.4|1077.2|0
1632478910000|2021-09-24 10:21:50|1077.6|1077.4|1077.6|1077.4|1077.8|1077.4|1077.6|1077.4|0
1632478920000|2021-09-24 10:22:00|1077.8|1077.6|1077.6|1077.2|1077.8|1077.6|1077.4|1077.2|0
1632478940000|2021-09-24 10:22:20|1077.8|1077.4|1078|1077.6|1078|1077.8|1077.8|1077.4|0
1632478960000|2021-09-24 10:22:40|1078.2|1077.8|1078.2|1077.6|1078.2|1078|1078|1077.6|0
1632478970000|2021-09-24 10:22:50|1078|1077.8|1078.2|1077.6|1078.2|1077.8|1078|1077.6|0
1632478980000|2021-09-24 10:23:00||1077.8||1077.8||1078||1077.8|0
1632478990000|2021-09-24 10:23:10|1078|1077.6|1077.8|1077.6|1078.2|1077.6|1077.8|1077.6|0
1632479000000|2021-09-24 10:23:20|1077.6|1077.4|1077.6|1077.4|1077.8|1077.4|1077.6|1077.4|0
1632479010000|2021-09-24 10:23:30|1077.8||1077.8||1078||1077.8||0
1632479030000|2021-09-24 10:23:50|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|0
1632479040000|2021-09-24 10:24:00|1078|1077.6|1078|1077.8|1078|1077.8|1078|1077.6|0
1632479050000|2021-09-24 10:24:10||1077.6||1077.6||1077.8||1077.6|0
1632479060000|2021-09-24 10:24:20|1077.8|1077.8|1078|1077.6|1078|1077.8|1077.8|1077.6|0
1632479070000|2021-09-24 10:24:30|1078.2|1077.8|1078.4|1078|1078.4|1078|1078.2|1077.8|0
1632479080000|2021-09-24 10:24:40|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|0
1632479090000|2021-09-24 10:24:50|1078.6|1078.2|1078.4|1078|1078.8|1078.2|1078.4|1078|0
1632479100000|2021-09-24 10:25:00|1078.2|1078.2|1078.6|1078.4|1078.8|1078.6|1078.2|1078.2|0
1632479110000|2021-09-24 10:25:10|1078.8|1078.2|1078.6|1078|1078.8|1078.4|1078.4|1078|0
1632479120000|2021-09-24 10:25:20|1078.8|1078.2|1078.8|1078.4|1079|1078.4|1078.2|1078|0
1632479130000|2021-09-24 10:25:30|1079|1078.6|1078.2|1078|1079|1078.6|1078.2|1078|0
1632479140000|2021-09-24 10:25:40|1078|1077.8|1078.4|1078|1078.4|1078.2|1078|1077.8|0
1632479150000|2021-09-24 10:25:50|1078.2||1078.4||1078.4||1078.2||0
1632479160000|2021-09-24 10:26:00|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1632479170000|2021-09-24 10:26:10|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1632479180000|2021-09-24 10:26:20|1078.6|1078.2|1078.6|1078.4|1078.6|1078.4|1078.4|1078.2|0
1632479190000|2021-09-24 10:26:30|1078.8|1078.2|1078.4|1078|1079|1078.4|1078.4|1078|0
1632479200000|2021-09-24 10:26:40|1078.2|1078.2|1078.6|1078.2|1078.6|1078.2|1078.2|1078|0
1632479210000|2021-09-24 10:26:50|1078.8|1078|1078.4|1078|1078.8|1078.2|1078.4|1078|0
1632479220000|2021-09-24 10:27:00|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|0
1632479230000|2021-09-24 10:27:10|1078.2|1077.8|1078.2|1077.8|1078.4|1077.8|1078|1077.8|0
1632479240000|2021-09-24 10:27:20|1078.4|1078|1078.8|1078.2|1078.8|1078.2|1078.4|1078|0
1632479250000|2021-09-24 10:27:30|1078.6|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078|0
1632479260000|2021-09-24 10:27:40|1078.4|1078|1078.4|1077.8|1078.6|1078|1078.2|1077.8|0
1632479270000|2021-09-24 10:27:50|1078.2|1078|1078.2|1078|1078.2|1078|1078.2|1078|0
1632479280000|2021-09-24 10:28:00|1078.4|1077.8|1078|1077.6|1078.4|1077.8|1078|1077.6|0
1632479290000|2021-09-24 10:28:10|1078.2|1077.8|1078|1077.8|1078.2|1077.8|1078|1077.8|0
1632479300000|2021-09-24 10:28:20|1078.2||1078||1078.4||1078||0
1632479310000|2021-09-24 10:28:30|1078.2|1078|1078.2|1077.6|1078.2|1078|1077.6|1077.4|0
1632479320000|2021-09-24 10:28:40|1078||1078||1078.2||1077.8||0
1632479330000|2021-09-24 10:28:50|1078.2|1077.8|1078.2|1077.6|1078.2|1077.8|1078|1077.6|0
1632479340000|2021-09-24 10:29:00|1078|1077.8|1078.4|1078|1078.4|1078|1078|1077.8|0
1632479350000|2021-09-24 10:29:10|1078.2|1077.8|1078.4|1077.8|1078.4|1078|1078.2|1077.8|0
1632479360000|2021-09-24 10:29:20|1078.2|1078|1078.4|1078|1078.6|1078.2|1078.2|1077.8|0
1632479370000|2021-09-24 10:29:30|1078.6|1077.8|1078.2|1077.8|1078.6|1078|1078.2|1077.8|0
1632479380000|2021-09-24 10:29:40|1078.4|1078|1078|1077.8|1078.4|1078|1078|1077.8|0
1632479390000|2021-09-24 10:29:50|1078.2|1078|1078.8|1078.4|1078.8|1078.4|1078.2|1078|0
1632479410000|2021-09-24 10:30:10|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|0
1632479420000|2021-09-24 10:30:20|1079|1078.2|1078.8|1078.4|1079|1078.4|1078.6|1078.2|0
1632479430000|2021-09-24 10:30:30|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1632479440000|2021-09-24 10:30:40|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1632479450000|2021-09-24 10:30:50|1078.4||1078.6||1078.6||1078.4||0
1632479460000|2021-09-24 10:31:00|1078.4|1078.4|1078.8|1078.6|1078.8|1078.6|1078.4|1078.4|0
1632479470000|2021-09-24 10:31:10|1079|1078.8|1079|1078.6|1079|1078.8|1078.8|1078.6|0
1632479480000|2021-09-24 10:31:20|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1632479490000|2021-09-24 10:31:30|1079.2|1078.8|1079|1078.6|1079.4|1079|1079|1078.6|0
1632479500000|2021-09-24 10:31:40|1079.2|1078.8|1079.4|1079|1079.6|1079.2|1079.2|1078.8|0
1632479510000|2021-09-24 10:31:50|1079.2||1079.4||1079.4||1079.2||0
1632479520000|2021-09-24 10:32:00|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|0
1632479530000|2021-09-24 10:32:10|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.6|0
1632479540000|2021-09-24 10:32:20|1079.2|1079.2|1079.2|1078.8|1079.2|1079.2|1079.2|1078.8|0
1632479550000|2021-09-24 10:32:30|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|0
1632479560000|2021-09-24 10:32:40|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|0
1632479570000|2021-09-24 10:32:50|1078.8||1079||1079||1078.8||0
1632479580000|2021-09-24 10:33:00|1078.8||1079||1079||1078.8||0
1632479590000|2021-09-24 10:33:10|1078.8||1079||1079||1078.8||0
1632479600000|2021-09-24 10:33:20|1079.2|1078.8|1079.2|1078.8|1079.2|1079|1079.2|1078.6|0
1632479630000|2021-09-24 10:33:50|1079||1079.2||1079.2||1079||0
1632479640000|2021-09-24 10:34:00|1079|1078.6|1078|1077.8|1079.2|1078.6|1078|1077.8|0
1632479650000|2021-09-24 10:34:10|1078.2||1078||1078.2||1078||0
1632479660000|2021-09-24 10:34:20|1078.2|1078|1078.4|1077.8|1078.4|1078.2|1078.2|1077.8|0
1632479670000|2021-09-24 10:34:30|1078.2|1078|1078.4|1078|1078.4|1078|1078.2|1077.8|0
1632479680000|2021-09-24 10:34:40|1078.6|1078.2|1079|1078.4|1079|1078.4|1078.4|1078.2|0
1632479690000|2021-09-24 10:34:50|1078.8||1078.8||1079||1078.6||0
1632479700000|2021-09-24 10:35:00|1078.6|1078.6|1079|1078.6|1079|1078.6|1078.6|1078.6|0
1632479710000|2021-09-24 10:35:10|1078.8|1078.4|1078.8|1078.4|1079|1078.4|1078.8|1078.4|0
1632479720000|2021-09-24 10:35:20|1078.6|1078.2|1078.2|1077.8|1078.8|1078.2|1078|1077.8|0
1632479730000|2021-09-24 10:35:30||1077.6||1077.6||1077.6||1077.6|0
1632479740000|2021-09-24 10:35:40|1078.4|1077.8|1078.2|1077.8|1078.4|1078|1078.2|1077.6|0
1632479750000|2021-09-24 10:35:50|1078.4|1078|1078.8|1078.4|1078.8|1078.4|1078.4|1078|0
1632479760000|2021-09-24 10:36:00|1079|1078.2|1078.6|1078.2|1079|1078.2|1078.6|1078.2|0
1632479770000|2021-09-24 10:36:10|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078.2|0
1632479780000|2021-09-24 10:36:20|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.8|1078.4|0
1632479790000|2021-09-24 10:36:30|1078.6||1078.8||1078.8||1078.6||0
1632479800000|2021-09-24 10:36:40|1078.6||1078.6||1078.8||1078.6||0
1632479810000|2021-09-24 10:36:50|1078.8||1078.8||1078.8||1078.6||0
1632479820000|2021-09-24 10:37:00||1078.6||1078.6||1078.6||1078.4|0
1632479830000|2021-09-24 10:37:10|1079|1078.8|1079|1078.8|1079.2|1078.8|1079|1078.6|0
1632479840000|2021-09-24 10:37:20|1079.2|1078.6|1079|1078.8|1079.2|1078.8|1079|1078.6|0
1632479850000|2021-09-24 10:37:30|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.6|0
1632479860000|2021-09-24 10:37:40|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1632479870000|2021-09-24 10:37:50|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078|0
1632479880000|2021-09-24 10:38:00||1078||1078.2||1078.2||1078|0
1632479890000|2021-09-24 10:38:10|1078.8|1078.4|1079|1078.4|1079|1078.6|1078.8|1078.4|0
1632479900000|2021-09-24 10:38:20|1078.8|1078.6|1079.2|1078.6|1079.2|1078.6|1078.8|1078.4|0
1632479910000|2021-09-24 10:38:30|1079||1079.2||1079.2||1079||0
1632479920000|2021-09-24 10:38:40|1079|1078.4|1079|1078.6|1079.2|1078.6|1078.8|1078.4|0
1632479930000|2021-09-24 10:38:50|1078.8|1078.4|1079|1078.4|1079|1078.6|1078.8|1078.4|0
1632479940000|2021-09-24 10:39:00|1078.8|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|0
1632479950000|2021-09-24 10:39:10|1078.6|1078.2|1078|1077.6|1078.6|1078.2|1078|1077.6|0
1632479960000|2021-09-24 10:39:20|1078.2|1077.8|1078|1077.6|1078.2|1078|1078|1077.6|0
1632479970000|2021-09-24 10:39:30|1077.8|1077.8|1078|1077.6|1078|1077.8|1077.8|1077.6|0
1632479980000|2021-09-24 10:39:40|1078.2|1078|1078.2|1077.8|1078.2|1078|1078|1077.6|0
1632479990000|2021-09-24 10:39:50|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|0
1632480000000|2021-09-24 10:40:00|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.6|0
1632480020000|2021-09-24 10:40:20|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.4|0
1632480030000|2021-09-24 10:40:30|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1632480040000|2021-09-24 10:40:40|1077.2||1077.4||1077.4||1077.2||0
1632480050000|2021-09-24 10:40:50|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|0
1632480060000|2021-09-24 10:41:00|1077.6|1077.2|1077.8|1077.4|1078|1077.6|1077.6|1077.2|0
1632480070000|2021-09-24 10:41:10|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1632480080000|2021-09-24 10:41:20|1077.6|1077.2|1077.6|1077.2|1077.8|1077.2|1077.6|1077|0
1632480090000|2021-09-24 10:41:30|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1632480100000|2021-09-24 10:41:40|1077.2|1077.2|1077.4|1077|1077.4|1077.2|1077.2|1076.8|0
1632480110000|2021-09-24 10:41:50|1077.2|1076.8|1077.4|1076.8|1077.4|1077|1077.2|1076.8|0
1632480120000|2021-09-24 10:42:00|1077.6|1077|1077.4|1077.2|1077.6|1077.2|1077.4|1077|0
1632480130000|2021-09-24 10:42:10|1077.2|1077|1077.4|1077|1077.4|1077|1077.2|1077|0
1632480140000|2021-09-24 10:42:20|1077.2|1076.8|1077.6|1077|1077.6|1077|1077.2|1076.8|0
1632480150000|2021-09-24 10:42:30|1077.8|1077.2|1078.2|1077.8|1078.2|1077.8|1077.8|1077.2|0
1632480160000|2021-09-24 10:42:40|1078||1078.2||1078.2||1078||0
1632480180000|2021-09-24 10:43:00|1078.4|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|0
1632480190000|2021-09-24 10:43:10|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1077.8|1077.4|0
1632480200000|2021-09-24 10:43:20|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1632480210000|2021-09-24 10:43:30|1078.6|1078.2|1078.6|1078|1078.6|1078.2|1078.4|1078|0
1632480220000|2021-09-24 10:43:40|1078.8|1078.2|1078.6|1078|1078.8|1078.4|1078.4|1078|0
1632480230000|2021-09-24 10:43:50|1078.4|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|0
1632480240000|2021-09-24 10:44:00|1078.2|1078.2|1078.4|1078|1078.6|1078.2|1078.2|1078|0
1632480250000|2021-09-24 10:44:10|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|0
1632480260000|2021-09-24 10:44:20|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078|0
1632480270000|2021-09-24 10:44:30|1078.8||1078.8||1078.8||1078.8||0
1632480280000|2021-09-24 10:44:40|1078.6|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1632480290000|2021-09-24 10:44:50|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1632480300000|2021-09-24 10:45:00|1078.4|1078|1078.6|1078.2|1079|1078.6|1078.4|1078|0
1632480310000|2021-09-24 10:45:10|1078.8|1078.4|1078.4|1078|1078.8|1078.4|1078.4|1078|0
1632480370000|2021-09-24 10:46:10|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|0
1632480380000|2021-09-24 10:46:20|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1632480390000|2021-09-24 10:46:30|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|0
1632480400000|2021-09-24 10:46:40|1078.4|1078|1078.4|1078|1078.4|1078.2|1078.4|1078|0
1632480420000|2021-09-24 10:47:00||1078.2||1078||1078.2||1078|0
1632480430000|2021-09-24 10:47:10||1078.2||1078||1078.2||1078|0
1632480450000|2021-09-24 10:47:30|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1077.8|1077.6|0
1632480460000|2021-09-24 10:47:40|1078.2|1077.8|1078.4|1078.2|1078.4|1078.2|1078.2|1077.8|0
1632480470000|2021-09-24 10:47:50||1078||1078||1078||1078|0
1632480480000|2021-09-24 10:48:00||1078.2||1078.2||1078.2||1078|0
1632480490000|2021-09-24 10:48:10|1078.6|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1632480500000|2021-09-24 10:48:20|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1632480530000|2021-09-24 10:48:50|1078.4||1078.6||1078.6||1078.4||0
1632480540000|2021-09-24 10:49:00|1078.4|1078|1078.2|1078|1078.4|1078|1078.2|1077.8|0
1632480550000|2021-09-24 10:49:10|1078.4||1078.2||1078.4||1078.2||0
1632480560000|2021-09-24 10:49:20|1078.4||1078.4||1078.6||1078.2||0
1632480570000|2021-09-24 10:49:30|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078|0
1632480580000|2021-09-24 10:49:40|1078.4|1078|1079.2|1078.8|1079.2|1078.8|1078.4|1078|0
1632480590000|2021-09-24 10:49:50|1079||1079.2||1079.2||1079||0
1632480600000|2021-09-24 10:50:00|1079||1079.2||1079.2||1079||0
1632480610000|2021-09-24 10:50:10|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.6|1078.4|0
1632480620000|2021-09-24 10:50:20|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1632480630000|2021-09-24 10:50:30|1079|1078.6|1079|1078.6|1079.2|1078.6|1079|1078.6|0
1632480640000|2021-09-24 10:50:40|1079.2|1078.8|1079.2|1078.8|1079.4|1079|1079.2|1078.6|0
1632480660000|2021-09-24 10:51:00|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|0
1632480670000|2021-09-24 10:51:10|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|0
1632480680000|2021-09-24 10:51:20|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|0
1632480710000|2021-09-24 10:51:50|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.2|1078.8|0
1632480720000|2021-09-24 10:52:00|1079.2|1078.8|1079.4|1079.2|1079.4|1079.2|1079.2|1078.8|0
1632480740000|2021-09-24 10:52:20|1079.2|1079|1078.2|1078|1079.2|1079|1078.2|1078|0
1632480750000|2021-09-24 10:52:30|1078.4|1077.8|1078.8|1078.4|1078.8|1078.4|1078|1077.4|0
1632480760000|2021-09-24 10:52:40|1079|1078.6|1078.8|1078.4|1079.2|1078.6|1078.8|1078.4|0
1632480770000|2021-09-24 10:52:50|1078.6|1078.6|1079|1078.6|1079|1078.6|1078.6|1078.6|0
1632480780000|2021-09-24 10:53:00|1078.8|1078.4|1078.6|1078.2|1079|1078.6|1078.4|1078.2|0
1632480800000|2021-09-24 10:53:20|1078.8|1078.4|1078.8|1078.4|1079|1078.4|1078.8|1078.4|0
1632480810000|2021-09-24 10:53:30||1078.6||1078.6||1078.6||1078.6|0
1632480820000|2021-09-24 10:53:40|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.4|1078.2|0
1632480840000|2021-09-24 10:54:00|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.6|1078.4|0
1632480860000|2021-09-24 10:54:20|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1632480870000|2021-09-24 10:54:30|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|0
1632480890000|2021-09-24 10:54:50|1079|1078.6|1079|1078.6|1079.2|1078.8|1079|1078.4|0
1632480900000|2021-09-24 10:55:00|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.8|1078.2|0
1632480910000|2021-09-24 10:55:10|1078.6|1078.2|1078.8|1078.2|1078.8|1078.4|1078.4|1078|0
1632480930000|2021-09-24 10:55:30|1078.6|1078|1078.4|1078|1078.6|1078.2|1078.4|1078|0
1632480940000|2021-09-24 10:55:40|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|0
1632480950000|2021-09-24 10:55:50|1078.4|1078|1078|1077.8|1078.4|1078|1078|1077.6|0
1632480960000|2021-09-24 10:56:00|1078.2|1078|1078.2|1077.8|1078.2|1078|1078|1077.8|0
1632480970000|2021-09-24 10:56:10|1078|1077.6|1077.8|1077.4|1078.2|1077.6|1077.8|1077.4|0
1632480980000|2021-09-24 10:56:20|1078||1077.8||1078||1077.8||0
1632480990000|2021-09-24 10:56:30||1077.2||1077.2||1077.2||1077.2|0
1632481000000|2021-09-24 10:56:40|1077.6||1077.6||1077.6||1077.4||0
1632481010000|2021-09-24 10:56:50|1077.4||1077.6||1077.6||1077.4||0
1632481020000|2021-09-24 10:57:00||1077.4||1077.2||1077.4||1077.2|0
1632481040000|2021-09-24 10:57:20|1077.4||1077.4||1077.4||1077.4||0
1632481050000|2021-09-24 10:57:30|1077.2|1077|1077.2|1076.8|1077.2|1077|1077.2|1076.8|0
1632481060000|2021-09-24 10:57:40|1077||1077||1077||1077||0
1632481070000|2021-09-24 10:57:50|1077.2|1077|1077|1076.8|1077.4|1077|1077|1076.8|0
1632481080000|2021-09-24 10:58:00|1077.2|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|0
1632481100000|2021-09-24 10:58:20|1077||1077.2||1077.2||1077||0
1632481110000|2021-09-24 10:58:30|1077|1076.6|1076.8|1076.4|1077.2|1076.6|1076.6|1076.2|0
1632481130000|2021-09-24 10:58:50|1077|1076.6|1077.2|1077|1077.2|1077|1077|1076.6|0
1632481140000|2021-09-24 10:59:00||1076.8||1076.8||1076.8||1076.8|0
1632481150000|2021-09-24 10:59:10|1077||1077||1077.2||1077||0
1632481160000|2021-09-24 10:59:20|1077.2|1077|1077.2|1076.8|1077.2|1077|1077.2|1076.8|0
1632481170000|2021-09-24 10:59:30|1077|1076.6|1077.2|1077|1077.2|1077|1077|1076.6|0
1632481180000|2021-09-24 10:59:40|1077.4|1076.8|1077.2|1076.8|1077.6|1077.2|1077.2|1076.8|0
1632481190000|2021-09-24 10:59:50|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1076.8|0
1632481340000|2021-09-24 11:02:20|1077.2|1076.6|1077.4|1077|1077.4|1077|1076.8|1076.6|0
1632481350000|2021-09-24 11:02:30|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1076.8|1076.6|0
1632481360000|2021-09-24 11:02:40||1076.8||1076.6||1076.8||1076.6|0
1632481400000|2021-09-24 11:03:20|1077.2|1076.8|1077.2|1076.8|1077.6|1077.2|1077.2|1076.8|0
1632481410000|2021-09-24 11:03:30|1077|1076.6|1077.4|1077|1077.4|1077.2|1077|1076.6|0
1632481430000|2021-09-24 11:03:50|1077.2|1076.8|1076.6|1076.2|1077.4|1076.8|1076.4|1076|0
1632481440000|2021-09-24 11:04:00|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.8|1076.4|0
1632481450000|2021-09-24 11:04:10|1077.2|1077|1077.4|1077|1077.4|1077|1077.2|1077|0
1632481460000|2021-09-24 11:04:20|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.6|0
1632481470000|2021-09-24 11:04:30|1076.8||1077||1077||1076.8||0
1632481500000|2021-09-24 11:05:00|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.4|1076|0
1632481510000|2021-09-24 11:05:10|1076.6|1076.2|1076.4|1076|1076.8|1076.2|1076.4|1076|0
1632481520000|2021-09-24 11:05:20|1076.2||1076.6||1076.6||1076.2||0
1632481530000|2021-09-24 11:05:30|1076.4||1076.4||1076.6||1076.2||0
1632481540000|2021-09-24 11:05:40|1076.2|1075.6|1076.4|1076|1076.6|1076.2|1075.8|1075.6|0
1632481550000|2021-09-24 11:05:50|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076.2|0
1632481570000|2021-09-24 11:06:10|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.8|1076.4|0
1632481580000|2021-09-24 11:06:20|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.8|1076.4|0
1632481600000|2021-09-24 11:06:40||1076.8||1076.6||1076.8||1076.6|0
1632481610000|2021-09-24 11:06:50|1076.8|1076.4|1076.6|1076.2|1077|1076.4|1076.6|1076.2|0
1632481620000|2021-09-24 11:07:00|1076.2|1076|1076.8|1076.2|1076.8|1076.2|1076.2|1076|0
1632481630000|2021-09-24 11:07:10|1076.6|1076|1076.4|1076|1076.6|1076.2|1076.4|1076|0
1632481640000|2021-09-24 11:07:20|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|0
1632481650000|2021-09-24 11:07:30|1076.4|1076|1076.4|1076|1076.6|1076|1076.2|1076|0
1632481660000|2021-09-24 11:07:40|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1075.8|1075.4|0
1632481670000|2021-09-24 11:07:50|1076.4|1076|1076.8|1076.4|1076.8|1076.4|1076.4|1076|0
1632481680000|2021-09-24 11:08:00|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1076|0
1632481690000|2021-09-24 11:08:10|1076.2||1076.4||1076.4||1076.2||0
1632481700000|2021-09-24 11:08:20|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|0
1632481710000|2021-09-24 11:08:30|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1632481720000|2021-09-24 11:08:40|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076.2|0
1632481730000|2021-09-24 11:08:50|1076.8|1076.6|1076.8|1076.6|1077|1076.6|1076.8|1076.4|0
1632481740000|2021-09-24 11:09:00|1077||1076.8||1077||1076.8||0
1632481750000|2021-09-24 11:09:10|1077||1077||1077||1076.8||0
1632481760000|2021-09-24 11:09:20|1076.8|1076.8|1077|1076.8|1077|1076.8|1076.8|1076.8|0
1632481770000|2021-09-24 11:09:30||1076.6||1076.6||1076.6||1076.6|0
1632481780000|2021-09-24 11:09:40|1077.2|1076.8|1077.4|1076.8|1077.4|1077|1077.2|1076.8|0
1632481790000|2021-09-24 11:09:50|1077.2|1077|1077.2|1076.8|1077.4|1077|1077|1076.8|0
1632481800000|2021-09-24 11:10:00|1077.4|1077|1078|1077.4|1078|1077.4|1077.4|1076.8|0
1632481810000|2021-09-24 11:10:10|1078.2|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.6|0
1632481820000|2021-09-24 11:10:20|1078|1077.6|1077.8|1077.4|1078|1077.8|1077.8|1077.4|0
1632481830000|2021-09-24 11:10:30|1077.6|1077.2|1077.4|1076.8|1077.6|1077.2|1077.2|1076.8|0
1632481840000|2021-09-24 11:10:40|1077.2|1077|1077.2|1077|1077.2|1077|1077.2|1077|0
1632481850000|2021-09-24 11:10:50|1077|1076.8|1077|1076.8|1077.2|1077|1077|1076.6|0
1632481860000|2021-09-24 11:11:00|1077.2|1077|1077.6|1077|1077.6|1077.2|1077.2|1077|0
1632481870000|2021-09-24 11:11:10|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|0
1632481880000|2021-09-24 11:11:20|1077.2|1077|1077.4|1077.2|1077.4|1077.2|1077.2|1077|0
1632481890000|2021-09-24 11:11:30|1077.6|1077.4|1078|1077.4|1078|1077.4|1077.6|1077.4|0
1632481900000|2021-09-24 11:11:40|1077.8||1078||1078||1077.8||0
1632481920000|2021-09-24 11:12:00|1078.2|1077.6|1078.2|1077.8|1078.4|1077.8|1078.2|1077.6|0
1632481930000|2021-09-24 11:12:10|1078|1077.6|1078.2|1077.8|1078.4|1078|1078|1077.6|0
1632481940000|2021-09-24 11:12:20|1078|1077.6|1077.6|1077|1078|1077.6|1077.6|1077|0
1632481950000|2021-09-24 11:12:30|1077.4|1076.8|1077.6|1077|1077.6|1077.2|1077.2|1076.8|0
1632481960000|2021-09-24 11:12:40|1077.4||1077.4||1077.4||1077.4||0
1632481970000|2021-09-24 11:12:50|1077.2|1076.8|1077.2|1076.6|1077.4|1076.8|1076.8|1076.6|0
1632481980000|2021-09-24 11:13:00|1077|1076.4|1076.8|1076.4|1077.2|1076.4|1076.8|1076.4|0
1632481990000|2021-09-24 11:13:10|1076.6|1076.2|1076.2|1075.8|1076.8|1076.2|1076.2|1075.8|0
1632482000000|2021-09-24 11:13:20|1076.4|1076|1076.4|1076|1076.4|1076|1076.4|1075.8|0
1632482010000|2021-09-24 11:13:30|1076.6|1076.2|1076.4|1075.8|1076.6|1076.2|1076.4|1075.8|0
1632482020000|2021-09-24 11:13:40|1076.2|1076|1076.4|1076|1076.4|1076|1076.2|1076|0
1632482030000|2021-09-24 11:13:50|1076.6|1075.8|1076.6|1076|1076.6|1076|1076.6|1075.8|0
1632482040000|2021-09-24 11:14:00|1076.4|1076.2|1076.8|1076.2|1076.8|1076.4|1076.4|1076.2|0
1632482050000|2021-09-24 11:14:10|1076.6|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1632482060000|2021-09-24 11:14:20|1076.4|1076|1075.8|1075.4|1076.6|1076|1075.8|1075.4|0
1632482070000|2021-09-24 11:14:30|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.4|0
1632482080000|2021-09-24 11:14:40|1076.4||1076.2||1076.4||1076.2||0
1632482090000|2021-09-24 11:14:50|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|0
1632482100000|2021-09-24 11:15:00|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.2|0
1632482110000|2021-09-24 11:15:10|1076.2|1075.4|1076.2|1075.8|1076.4|1075.8|1076.2|1075.4|0
1632482120000|2021-09-24 11:15:20|1076||1076.2||1076.2||1076||0
1632482130000|2021-09-24 11:15:30|1076|1076|1076.2|1075.8|1076.2|1076|1076|1075.6|0
1632482140000|2021-09-24 11:15:40|1076|1076|1076|1075.6|1076|1076|1075.8|1075.6|0
1632482150000|2021-09-24 11:15:50|1076.2|1075.8|1076.2|1076|1076.2|1076|1076|1075.8|0
1632482160000|2021-09-24 11:16:00|1076|1075.8|1076.2|1075.8|1076.2|1076|1076|1075.8|0
1632482170000|2021-09-24 11:16:10|1076|1075.6|1076|1075.6|1076.2|1075.6|1076|1075.6|0
1632482190000|2021-09-24 11:16:30|1075.8|1075.4|1075.8|1075.2|1075.8|1075.4|1075.4|1075.2|0
1632482200000|2021-09-24 11:16:40||1075.4||1075.6||1075.6||1075.2|0
1632482210000|2021-09-24 11:16:50|1075.6|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|0
1632482230000|2021-09-24 11:17:10|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|0
1632482240000|2021-09-24 11:17:20|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1632482250000|2021-09-24 11:17:30|1075.8||1076||1076||1075.8||0
1632482260000|2021-09-24 11:17:40|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|0
1632482270000|2021-09-24 11:17:50|1076|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.4|0
1632482280000|2021-09-24 11:18:00|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1632482290000|2021-09-24 11:18:10|1076|1075.6|1076|1075.6|1076|1075.8|1076|1075.6|0
1632482300000|2021-09-24 11:18:20|1075.8|1075.8|1075.6|1075.2|1075.8|1075.8|1075.4|1075|0
1632482310000|2021-09-24 11:18:30||1075||1075.2||1075.2||1075|0
1632482320000|2021-09-24 11:18:40|1075.8|1075.4|1076|1075.4|1076|1075.6|1075.6|1075.2|0
1632482330000|2021-09-24 11:18:50|1075.8|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1632482340000|2021-09-24 11:19:00|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.4|0
1632482350000|2021-09-24 11:19:10|1076.4||1076.2||1076.4||1076||0
1632482370000|2021-09-24 11:19:30|1076|1075.6|1076|1075.4|1076|1075.6|1075.8|1075.4|0
1632482380000|2021-09-24 11:19:40|1075.8|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.6|0
1632482390000|2021-09-24 11:19:50|1076.2|1075.8|1076.2|1075.6|1076.2|1075.8|1076|1075.6|0
1632482400000|2021-09-24 11:20:00|1076|1075.4|1076.6|1076|1076.6|1076|1076|1075.4|0
1632482410000|2021-09-24 11:20:10|1076.4|1076.2|1076.6|1076|1076.6|1076.2|1076.4|1076|0
1632482420000|2021-09-24 11:20:20|1076.4|1076.2|1076.6|1076|1076.8|1076.4|1076.4|1076|0
1632482430000|2021-09-24 11:20:30|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076.2|0
1632482440000|2021-09-24 11:20:40|1076.4|1076.4|1077.2|1076.6|1077.2|1076.8|1076.4|1076.4|0
1632482450000|2021-09-24 11:20:50|1077|1076.8|1077.2|1076.6|1077.4|1077|1077|1076.6|0
1632482470000|2021-09-24 11:21:10|1077|1076.8|1077.6|1077.2|1077.6|1077.2|1077|1076.8|0
1632482490000|2021-09-24 11:21:30|1077.4|1077|1077.4|1077|1077.6|1077|1077.2|1077|0
1632482510000|2021-09-24 11:21:50|1077.6||1077.4||1077.6||1077.4||0
1632482520000|2021-09-24 11:22:00|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077|0
1632482530000|2021-09-24 11:22:10|1078|1077.6|1077.6|1077.2|1078|1077.6|1077.4|1077.2|0
1632482550000|2021-09-24 11:22:30|1077.4|1077|1077.4|1077|1077.4|1077|1077.2|1077|0
1632482560000|2021-09-24 11:22:40|1077.2||1077.2||1077.4||1077.2||0
1632482570000|2021-09-24 11:22:50|1077.4|1076.8|1077.4|1077|1077.4|1077|1077|1076.6|0
1632482580000|2021-09-24 11:23:00|1077.6||1077.4||1077.6||1077.4||0
1632482590000|2021-09-24 11:23:10|1077.6||1077.4||1077.6||1077.4||0
1632482600000|2021-09-24 11:23:20|1077.2||1077.4||1077.4||1077.2||0
1632482610000|2021-09-24 11:23:30|1077.2|1076.8|1077.2|1076.8|1077.4|1076.8|1077.2|1076.8|0
1632482620000|2021-09-24 11:23:40|1077.4|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|0
1632482630000|2021-09-24 11:23:50|1077.4|1077|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1632482640000|2021-09-24 11:24:00|1077.6|1076.8|1077.2|1076.8|1077.6|1076.8|1077.2|1076.8|0
1632482650000|2021-09-24 11:24:10|1077.4|1077|1077.6|1077|1077.6|1077|1077.4|1077|0
1632482660000|2021-09-24 11:24:20|1077.4||1077.4||1077.4||1077.4||0
1632482680000|2021-09-24 11:24:40|1077.2|1076.8|1077.2|1076.6|1077.4|1077|1077|1076.6|0
1632482690000|2021-09-24 11:24:50|1077||1077||1077.2||1076.8||0
1632482700000|2021-09-24 11:25:00|1076.8||1077||1077||1076.8||0
1632482710000|2021-09-24 11:25:10|1077.2|1076.8|1077|1076.8|1077.2|1076.8|1076.8|1076.6|0
1632482720000|2021-09-24 11:25:20|1076.8|1076.6|1076.8|1076.2|1076.8|1076.8|1076.6|1076.2|0
1632482730000|2021-09-24 11:25:30|1076.6||1076.6||1076.8||1076.6||0
1632482740000|2021-09-24 11:25:40|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.8|1076.4|0
1632482750000|2021-09-24 11:25:50||1076.8||1076.8||1076.8||1076.8|0
1632482760000|2021-09-24 11:26:00|1077.2|1076.6|1077.2|1076.8|1077.2|1076.8|1077.2|1076.6|0
1632482770000|2021-09-24 11:26:10|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1632482780000|2021-09-24 11:26:20|1076.6|1076.2|1077|1076.6|1077|1076.6|1076.6|1076.2|0
1632482790000|2021-09-24 11:26:30|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.6|0
1632482800000|2021-09-24 11:26:40|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|0
1632482810000|2021-09-24 11:26:50|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.4|0
1632482820000|2021-09-24 11:27:00|1077.2|1076.8|1077.6|1077.2|1077.6|1077.2|1077.2|1076.8|0
1632482830000|2021-09-24 11:27:10|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1632482840000|2021-09-24 11:27:20|1077.2|1076.8|1077.2|1076.8|1077.4|1076.8|1077.2|1076.8|0
1632482850000|2021-09-24 11:27:30||1076.6||1076.6||1076.6||1076.6|0
1632482860000|2021-09-24 11:27:40|1077||1077||1077||1077||0
1632482870000|2021-09-24 11:27:50|1076.8||1077||1077||1076.8||0
1632482880000|2021-09-24 11:28:00|1077.2|1076.8|1077.4|1077|1077.6|1077.2|1077.2|1076.8|0
1632482890000|2021-09-24 11:28:10|1077.6||1077.6||1077.6||1077.6||0
1632482900000|2021-09-24 11:28:20|1077.4||1077.4||1077.4||1077.2||0
1632482910000|2021-09-24 11:28:30|1077.6||1077.4||1077.6||1077.2||0
1632482920000|2021-09-24 11:28:40|1077.2|1077.2|1077.6|1077.2|1077.6|1077.2|1077.2|1077.2|0
1632482930000|2021-09-24 11:28:50|1077.4|1077|1077.4|1077|1077.6|1077|1077.4|1077|0
1632482940000|2021-09-24 11:29:00|1077.2|1077.2|1077.4|1077|1077.4|1077.2|1077.2|1077|0
1632482950000|2021-09-24 11:29:10|1077.2||1077.4||1077.4||1077.2||0
1632482960000|2021-09-24 11:29:20|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.2|1077|0
1632482980000|2021-09-24 11:29:40||1077.2||1077||1077.2||1077|0
1632482990000|2021-09-24 11:29:50|1077.6|1077.2|1078.4|1078|1078.6|1078.2|1077.6|1077|0
1632483000000|2021-09-24 11:30:00|1078.6|1078.2|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|0
1632483010000|2021-09-24 11:30:10|1078.6|1078.6|1078.4|1078|1078.6|1078.6|1078.4|1078|0
1632483020000|2021-09-24 11:30:20|1078.6|1078.2|1078.6|1078|1078.6|1078.2|1078.6|1078|0
1632483030000|2021-09-24 11:30:30|1078.4|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|0
1632483050000|2021-09-24 11:30:50|1078.2||1078.2||1078.2||1078.2||0
1632483070000|2021-09-24 11:31:10|1078.4||1078.4||1078.6||1078.2||0
1632483080000|2021-09-24 11:31:20|1078.6|1078.2|1078.8|1078.2|1078.8|1078.2|1078.4|1078|0
1632483090000|2021-09-24 11:31:30|1079|1078.4|1079.2|1078.8|1079.2|1078.8|1079|1078.4|0
1632483100000|2021-09-24 11:31:40|1079|1078.6|1079|1078.8|1079|1078.8|1079|1078.6|0
1632483110000|2021-09-24 11:31:50||1078.6||1078.6||1078.6||1078.6|0
1632483120000|2021-09-24 11:32:00|1078.8||1078.8||1079||1078.8||0
1632483130000|2021-09-24 11:32:10|1079||1079||1079.2||1079||0
1632483150000|2021-09-24 11:32:30|1078.8|1078.8|1079|1078.6|1079|1078.8|1078.6|1078.2|0
1632483160000|2021-09-24 11:32:40|1079.2|1078.8|1079.2|1079|1079.2|1079|1079.2|1078.8|0
1632483170000|2021-09-24 11:32:50||1078.8||1078.8||1078.8||1078.8|0
1632483190000|2021-09-24 11:33:10|1079||1079||1079.2||1079||0
1632483200000|2021-09-24 11:33:20|1079.2|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|0
1632483210000|2021-09-24 11:33:30|1079.4|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|0
1632483220000|2021-09-24 11:33:40|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1078.8|0
1632483230000|2021-09-24 11:33:50|1079.2|1079.2|1079.4|1079|1079.4|1079.2|1079.2|1079|0
1632483240000|2021-09-24 11:34:00|1079.2|1079.2|1079.8|1079.2|1079.8|1079.4|1079.2|1079.2|0
1632483250000|2021-09-24 11:34:10|1079.6|1079|1079.4|1079|1079.8|1079.2|1079.4|1079|0
1632483260000|2021-09-24 11:34:20|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.6|0
1632483270000|2021-09-24 11:34:30|1079.4|1079|1079.2|1079|1079.4|1079|1079.2|1079|0
1632483280000|2021-09-24 11:34:40|1079|1078.8|1079.2|1078.6|1079.2|1078.8|1078.8|1078.6|0
1632483290000|2021-09-24 11:34:50|1079|1078.8|1079|1078.8|1079|1078.8|1079|1078.8|0
1632483300000|2021-09-24 11:35:00|1079.2|1078.6|1079.2|1078.8|1079.2|1078.8|1079.2|1078.6|0
1632483310000|2021-09-24 11:35:10|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|0
1632483330000|2021-09-24 11:35:30|1079.6||1079.2||1079.6||1079.2||0
1632483340000|2021-09-24 11:35:40||1078.8||1078.8||1078.8||1078.8|0
1632483350000|2021-09-24 11:35:50|1079|1078.6|1079|1078.6|1079.2|1078.6|1078.8|1078.6|0
1632483360000|2021-09-24 11:36:00|1079.2|1078.8|1079|1078.6|1079.4|1079|1079|1078.6|0
1632483370000|2021-09-24 11:36:10|1078.8|1078.4|1078.8|1078.4|1079|1078.4|1078.8|1078.4|0
1632483380000|2021-09-24 11:36:20|1079|1078.6|1079|1078.6|1079.2|1078.6|1079|1078.6|0
1632483390000|2021-09-24 11:36:30|1079.2||1079||1079.2||1079||0
1632483400000|2021-09-24 11:36:40|1079.2||1079||1079.2||1078.8||0
1632483410000|2021-09-24 11:36:50|1078.8|1078.4|1078.6|1078.2|1079|1078.4|1078.6|1078.2|0
1632483420000|2021-09-24 11:37:00|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.6|1078.4|0
1632483430000|2021-09-24 11:37:10|1078.6|1078.2|1078.2|1077.8|1078.6|1078.2|1078|1077.8|0
1632483440000|2021-09-24 11:37:20|1078|1077.6|1078|1077.6|1078.2|1077.6|1077.8|1077.6|0
1632483450000|2021-09-24 11:37:30|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|0
1632483470000|2021-09-24 11:37:50|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1632483480000|2021-09-24 11:38:00|1078.4|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|0
1632483490000|2021-09-24 11:38:10|1078||1078||1078||1078||0
1632483500000|2021-09-24 11:38:20||1077.6||1077.6||1077.6||1077.4|0
1632483510000|2021-09-24 11:38:30|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|0
1632483530000|2021-09-24 11:38:50|1078.4|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|0
1632483540000|2021-09-24 11:39:00|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1632483550000|2021-09-24 11:39:10|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|0
1632483560000|2021-09-24 11:39:20|1078.6||1078.6||1078.6||1078.6||0
1632483590000|2021-09-24 11:39:50|1078.4|1077.8|1078|1077.6|1078.4|1077.8|1077.8|1077.6|0
1632483600000|2021-09-24 11:40:00|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|0
1632483610000|2021-09-24 11:40:10|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|0
1632483620000|2021-09-24 11:40:20|1078.2|1077.8|1078|1077.4|1078.2|1077.8|1077.8|1077.4|0
1632483630000|2021-09-24 11:40:30|1077.8|1077.2|1077.2|1076.8|1078|1077.2|1077.2|1076.8|0
1632483640000|2021-09-24 11:40:40||1077||1077||1077||1077|0
1632483650000|2021-09-24 11:40:50|1077|1076.8|1076.8|1076.4|1077|1076.8|1076.8|1076.4|0
1632483660000|2021-09-24 11:41:00|1076.6|1076.2|1077|1076.4|1077|1076.6|1076.6|1076.2|0
1632483670000|2021-09-24 11:41:10|1076.8||1076.8||1076.8||1076.6||0
1632483680000|2021-09-24 11:41:20|1077||1076.8||1077||1076.6||0
1632483690000|2021-09-24 11:41:30|1076.6|1076.2|1076.6|1076.2|1076.8|1076.2|1076.4|1076.2|0
1632483700000|2021-09-24 11:41:40|1076.8|1076.4|1076.6|1076.4|1076.8|1076.4|1076.6|1076.2|0
1632483710000|2021-09-24 11:41:50|1076.8|1076.2|1076.8|1076.2|1076.8|1076.4|1076.6|1076.2|0
1632483720000|2021-09-24 11:42:00|1077|1076.4|1077|1076.6|1077|1076.8|1077|1076.4|0
1632483740000|2021-09-24 11:42:20|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1632483750000|2021-09-24 11:42:30|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1632483760000|2021-09-24 11:42:40|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077.2|0
1632483770000|2021-09-24 11:42:50|1077.4||1077.6||1077.6||1077.4||0
1632483780000|2021-09-24 11:43:00|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|0
1632483790000|2021-09-24 11:43:10||1077||1077||1077||1077|0
1632483810000|2021-09-24 11:43:30||1077.2||1077.2||1077.2||1077.2|0
1632483820000|2021-09-24 11:43:40|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1632483850000|2021-09-24 11:44:10|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.6|0
1632483860000|2021-09-24 11:44:20|1076.8|1076.8|1076.6|1076.4|1076.8|1076.8|1076.6|1076.4|0
1632483880000|2021-09-24 11:44:40||1076.2||1076.2||1076.2||1076.2|0
1632483890000|2021-09-24 11:44:50|1076.4|1076|1076.6|1076|1076.6|1076|1076|1075.8|0
1632483900000|2021-09-24 11:45:00|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1632483910000|2021-09-24 11:45:10|1076.4|1076|1076.4|1076|1076.4|1076|1076.2|1076|0
1632483920000|2021-09-24 11:45:20|1076.2||1076.4||1076.4||1076.2||0
1632483930000|2021-09-24 11:45:30|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1632483940000|2021-09-24 11:45:40|1076||1076||1076||1076||0
1632483960000|2021-09-24 11:46:00|1076.2|1076|1076.2|1075.8|1076.4|1076|1076.2|1075.8|0
1632483970000|2021-09-24 11:46:10|1076||1076.2||1076.2||1076||0
1632483980000|2021-09-24 11:46:20|1076|1075.6|1075.6|1075.2|1076|1075.6|1075.6|1075.2|0
1632483990000|2021-09-24 11:46:30|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.2|0
1632484000000|2021-09-24 11:46:40|1075.4|1075.6|1075.4|1075.2|1075.4|1075.6|1075.4|1075.2|0
1632484010000|2021-09-24 11:46:50|1075.6|1075.4|1076|1075.4|1076|1075.6|1075.6|1075.4|0
1632484020000|2021-09-24 11:47:00|1076.2|1075.6|1076|1075.6|1076.2|1075.6|1076|1075.4|0
1632484040000|2021-09-24 11:47:20|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|0
1632484050000|2021-09-24 11:47:30|1075.8||1076||1076||1075.8||0
1632484090000|2021-09-24 11:48:10|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1632484100000|2021-09-24 11:48:20|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|0
1632484110000|2021-09-24 11:48:30|1075.6||1076||1076||1075.6||0
1632484120000|2021-09-24 11:48:40|1076.2|1075.6|1076|1075.8|1076.2|1075.8|1076|1075.6|0
1632484130000|2021-09-24 11:48:50|1076.2||1076.2||1076.2||1076.2||0
1632484140000|2021-09-24 11:49:00|1076.4|1076|1076.2|1075.6|1076.4|1076|1076|1075.6|0
1632484150000|2021-09-24 11:49:10||1075.8||1075.8||1075.8||1075.8|0
1632484160000|2021-09-24 11:49:20|1076.4|1075.6|1076.4|1076|1076.4|1076|1076.4|1075.6|0
1632484180000|2021-09-24 11:49:40|1076.2|1075.8|1076.2|1076|1076.4|1076|1076.2|1075.8|0
1632484200000|2021-09-24 11:50:00|1076.4||1076.4||1076.4||1076.2||0
1632484210000|2021-09-24 11:50:10|1076.2|1075.8|1076|1075.8|1076.4|1075.8|1076|1075.6|0
1632484250000|2021-09-24 11:50:50|1076.2|1076|1076.4|1076|1076.4|1076.2|1076.2|1076|0
1632484270000|2021-09-24 11:51:10|1076.2|1075.8|1076.2|1075.8|1076.4|1075.8|1076.2|1075.8|0
1632484280000|2021-09-24 11:51:20|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1632484290000|2021-09-24 11:51:30|1076|1075.6|1076|1075.8|1076|1075.8|1076|1075.6|0
1632484300000|2021-09-24 11:51:40|1076.2|1076|1076.2|1075.8|1076.4|1076|1076.2|1075.8|0
1632484310000|2021-09-24 11:51:50|1076.4|1076|1076.2|1076|1076.4|1076|1076.2|1075.8|0
1632484320000|2021-09-24 11:52:00|1076.4|1076.2|1076.4|1076.2|1076.4|1076.2|1076.4|1076.2|0
1632484330000|2021-09-24 11:52:10|1076.2|1076|1076|1075.6|1076.4|1076|1076|1075.6|0
1632484340000|2021-09-24 11:52:20|1075.8||1076||1076||1075.8||0
1632484350000|2021-09-24 11:52:30|1075.8||1076||1076||1075.8||0
1632484360000|2021-09-24 11:52:40|1076.2|1075.8|1076.2|1075.8|1076.2|1076|1076.2|1075.8|0
1632484370000|2021-09-24 11:52:50|1076|1076|1076|1075.6|1076.2|1076|1075.8|1075.6|0
1632484390000|2021-09-24 11:53:10|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|0
1632484430000|2021-09-24 11:53:50|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|0
1632484440000|2021-09-24 11:54:00|1075.8||1075.8||1076||1075.8||0
1632484450000|2021-09-24 11:54:10|1075.6|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.4|0
1632484460000|2021-09-24 11:54:20|1076|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.6|0
1632484470000|2021-09-24 11:54:30|1076.2||1076||1076.2||1076||0
1632484480000|2021-09-24 11:54:40|1075.8||1076||1076||1075.8||0
1632484490000|2021-09-24 11:54:50|1075.8|1075.4|1075.8|1075.4|1076|1075.4|1075.6|1075.4|0
1632484500000|2021-09-24 11:55:00|1075.6||1075.8||1075.8||1075.6||0
1632484510000|2021-09-24 11:55:10||1075.6||1075.6||1075.6||1075.6|0
1632484530000|2021-09-24 11:55:30|1076|1075.4|1075.6|1075.4|1076|1075.4|1075.6|1075.4|0
1632484540000|2021-09-24 11:55:40|1075.4|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075|0
1632484550000|2021-09-24 11:55:50|1075.2|1075|1075.4|1075|1075.6|1075.2|1075.2|1075|0
1632484560000|2021-09-24 11:56:00|1075.2|1074.8|1075|1074.6|1075.4|1074.8|1075|1074.6|0
1632484570000|2021-09-24 11:56:10|1075.2|1074.8|1074.8|1074.6|1075.2|1074.8|1074.8|1074.6|0
1632484580000|2021-09-24 11:56:20|1075||1074.8||1075||1074.8||0
1632484600000|2021-09-24 11:56:40|1075||1075||1075||1074.8||0
1632484620000|2021-09-24 11:57:00|1074.8||1075||1075||1074.8||0
1632484630000|2021-09-24 11:57:10|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.4|0
1632484640000|2021-09-24 11:57:20|1074.8||1075||1075||1074.8||0
1632484660000|2021-09-24 11:57:40|1074.8|1074.8|1075|1074.8|1075|1074.8|1074.8|1074.8|0
1632484690000|2021-09-24 11:58:10|1074.8|1074.6|1074.4|1073.8|1074.8|1074.6|1074.2|1073.8|0
1632484700000|2021-09-24 11:58:20|1074.6|1074|1074.8|1074.4|1075|1074.6|1074.6|1074|0
1632484710000|2021-09-24 11:58:30|1075||1074.8||1075||1074.8||0
1632484720000|2021-09-24 11:58:40|1075||1074.8||1075||1074.8||0
1632484730000|2021-09-24 11:58:50|1075||1075||1075||1074.8||0
1632484740000|2021-09-24 11:59:00|1074.8|1074.6|1075|1074.4|1075|1074.6|1074.8|1074.4|0
1632484750000|2021-09-24 11:59:10|1074.8||1074.8||1074.8||1074.8||0
1632484760000|2021-09-24 11:59:20|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|0
1632484790000|2021-09-24 11:59:50|1074.8|1074.4|1075|1074.6|1075|1074.8|1074.8|1074.4|0
1632484800000|2021-09-24 12:00:00|1074.8|1074.4|1074.4|1074|1074.8|1074.4|1074.2|1074|0
1632484810000|2021-09-24 12:00:10|1074.2||1074.4||1074.4||1074.2||0
1632484820000|2021-09-24 12:00:20|1074.6|1074.2|1074.8|1074.2|1074.8|1074.4|1074.6|1074.2|0
1632484830000|2021-09-24 12:00:30|1074.6|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1074|0
1632484840000|2021-09-24 12:00:40|1074.4|1074|1074.4|1074|1074.4|1074|1074.4|1074|0
1632484850000|2021-09-24 12:00:50|1074.6|1074.2|1074.8|1074.4|1074.8|1074.6|1074.6|1074.2|0
1632484860000|2021-09-24 12:01:00|1074.6|1074.2|1074.2|1073.8|1074.6|1074.2|1074.2|1073.8|0
1632484870000|2021-09-24 12:01:10|1074|1074|1074.2|1073.8|1074.2|1074|1074|1073.8|0
1632484880000|2021-09-24 12:01:20|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1074|1073.6|0
1632484900000|2021-09-24 12:01:40|1074.4|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|0
1632484920000|2021-09-24 12:02:00|1074.4|1074|1074|1073.6|1074.6|1074.2|1074|1073.4|0
1632484930000|2021-09-24 12:02:10||1073.4||1073.6||1073.6||1073.4|0
1632484940000|2021-09-24 12:02:20|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.6|0
1632484950000|2021-09-24 12:02:30|1074|1073.6|1074|1073.6|1074|1073.8|1074|1073.4|0
1632484960000|2021-09-24 12:02:40|1073.8||1074||1074.2||1073.8||0
1632484970000|2021-09-24 12:02:50|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|0
1632484990000|2021-09-24 12:03:10|1074|1073.6|1074|1073.4|1074|1073.6|1073.8|1073.4|0
1632485000000|2021-09-24 12:03:20||1073.6||1073.6||1073.6||1073.4|0
1632485020000|2021-09-24 12:03:40||1073.4||1073.6||1073.8||1073.4|0
1632485030000|2021-09-24 12:03:50|1073.8|1073.4|1073.8|1073.4|1073.8|1073.6|1073.6|1073.4|0
1632485040000|2021-09-24 12:04:00|1073.6|1073.2|1073.4|1073.2|1073.6|1073.2|1073.4|1073|0
1632485050000|2021-09-24 12:04:10|1073.6|1073.4|1074|1073.8|1074.2|1073.8|1073.6|1073.2|0
1632485060000|2021-09-24 12:04:20|1074.2|1073.6|1074.2|1073.8|1074.2|1073.8|1074|1073.6|0
1632485070000|2021-09-24 12:04:30|1074|1073.6|1073.4|1073.2|1074|1073.6|1073.4|1073.2|0
1632485080000|2021-09-24 12:04:40|1073.6|1073|1073.4|1072.8|1073.6|1073|1073|1072.6|0
1632485090000|2021-09-24 12:04:50||1073||1073||1073.2||1073|0
1632485100000|2021-09-24 12:05:00|1073.6|1073.2|1073.4|1073.2|1073.6|1073.2|1073.4|1073|0
1632485110000|2021-09-24 12:05:10|1073.6|1073|1073.6|1073.2|1073.6|1073.2|1073.4|1073|0
1632485120000|2021-09-24 12:05:20|1073.8|1073.4|1073.6|1073.2|1074|1073.6|1073.6|1073.2|0
1632485130000|2021-09-24 12:05:30|1073.4|1073|1073.6|1073|1073.6|1073|1073.4|1073|0
1632485140000|2021-09-24 12:05:40|1073.4|1073.2|1073.6|1073|1073.6|1073.2|1073.4|1073|0
1632485150000|2021-09-24 12:05:50|1073.4|1072.8|1073.2|1072.6|1073.6|1072.8|1073|1072.6|0
1632485160000|2021-09-24 12:06:00|1073|1072.8|1073.2|1072.6|1073.2|1072.8|1073|1072.6|0
1632485170000|2021-09-24 12:06:10|1073||1073||1073.2||1073||0
1632485180000|2021-09-24 12:06:20|1073.2|1072.8|1073.2|1072.6|1073.2|1072.8|1073.2|1072.6|0
1632485190000|2021-09-24 12:06:30|1073.4|1072.8|1073.4|1072.8|1073.4|1073|1073.4|1072.6|0
1632485200000|2021-09-24 12:06:40|1073.2|1073|1073.4|1073|1073.4|1073|1073.2|1073|0
1632485210000|2021-09-24 12:06:50|1073.6|1073.2|1073.2|1073|1073.6|1073.2|1073.2|1073|0
1632485220000|2021-09-24 12:07:00|1073.4|1072.8|1073.2|1072.8|1073.4|1072.8|1073|1072.8|0
1632485230000|2021-09-24 12:07:10|1073||1073||1073||1073||0
1632485240000|2021-09-24 12:07:20|1072.8|1072.6|1072.6|1072.2|1072.8|1072.6|1072.6|1072.2|0
1632485250000|2021-09-24 12:07:30|1072.8|1072.4|1072.8|1072.4|1073|1072.6|1072.6|1072.4|0
1632485260000|2021-09-24 12:07:40|1073||1073||1073||1072.8||0
1632485270000|2021-09-24 12:07:50|1073.2|1072.6|1072.8|1072.4|1073.2|1072.8|1072.8|1072.4|0
1632485290000|2021-09-24 12:08:10|1073|1072.6|1073|1072.6|1073|1072.6|1072.8|1072.6|0
1632485300000|2021-09-24 12:08:20|1072.8|1072.4|1073|1072.6|1073|1072.8|1072.8|1072.4|0
1632485330000|2021-09-24 12:08:50|1072.8||1073||1073||1072.8||0
1632485340000|2021-09-24 12:09:00|1072.8|1072.4|1071.8|1071.6|1072.8|1072.4|1071.6|1071|0
1632485350000|2021-09-24 12:09:10|1072|1071.4|1072|1071.6|1072|1071.6|1071.6|1071.4|0
1632485360000|2021-09-24 12:09:20|1072.2|1071.8|1072.2|1071.8|1072.2|1072|1072.2|1071.8|0
1632485370000|2021-09-24 12:09:30|1072.4|1072|1072.4|1072|1072.4|1072.2|1072.2|1072|0
1632485400000|2021-09-24 12:10:00|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1071.8|1071.6|0
1632485410000|2021-09-24 12:10:10|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1071.8|1071.6|0
1632485420000|2021-09-24 12:10:20|1072|1071.6|1072|1071.8|1072|1071.8|1071.8|1071.6|0
1632485430000|2021-09-24 12:10:30|1072.2|1072|1072.2|1071.8|1072.2|1072|1072.2|1071.8|0
1632485440000|2021-09-24 12:10:40|1072|1071.6|1071.8|1071.6|1072|1071.6|1071.8|1071.6|0
1632485450000|2021-09-24 12:10:50|1071.6|1071.4|1071.6|1071.2|1071.8|1071.4|1071.4|1071.2|0
1632485460000|2021-09-24 12:11:00|1071.4|1071|1071.4|1071|1071.4|1071|1071.2|1070.8|0
1632485470000|2021-09-24 12:11:10|1071.2|1070.8|1071.2|1070.8|1071.4|1070.8|1070.8|1070.6|0
1632485480000|2021-09-24 12:11:20|1071.4||1071.2||1071.4||1071.2||0
1632485490000|2021-09-24 12:11:30|1071|1070.6|1071|1070.6|1071.2|1070.6|1071|1070.6|0
1632485500000|2021-09-24 12:11:40|1070.8|1070.4|1070.4|1070|1071|1070.6|1070.4|1070|0
1632485510000|2021-09-24 12:11:50|1070.2|1069.4|1069.4|1069|1070.4|1069.8|1069.4|1069|0
1632485520000|2021-09-24 12:12:00|1069.6|1069.2|1070|1069.6|1070|1069.6|1069.6|1069.2|0
1632485530000|2021-09-24 12:12:10|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.6|0
1632485540000|2021-09-24 12:12:20|1070.2|1069.8|1070.4|1070|1070.4|1070.2|1070.2|1069.8|0
1632485550000|2021-09-24 12:12:30|1070.6|1070.2|1070.4|1070|1070.8|1070.4|1070.4|1070|0
1632485560000|2021-09-24 12:12:40|1070.2|1069.8|1070.2|1069.6|1070.4|1069.8|1070|1069.6|0
1632485570000|2021-09-24 12:12:50|1070.4|1070.2|1069.6|1069.2|1070.4|1070.2|1069.6|1069.2|0
1632485580000|2021-09-24 12:13:00|1069.8|1069.4|1069.4|1068.8|1069.8|1069.6|1069.4|1068.8|0
1632485590000|2021-09-24 12:13:10|1069.2|1069|1069|1068.6|1069.2|1069|1068.8|1068.4|0
1632485600000|2021-09-24 12:13:20|1068.8||1069||1069||1068.8||0
1632485610000|2021-09-24 12:13:30|1069.2|1068.8|1069.2|1069|1069.6|1069.2|1069|1068.6|0
1632485620000|2021-09-24 12:13:40|1069|1068.8|1068.4|1068|1069|1069|1068.4|1068|0
1632485630000|2021-09-24 12:13:50|1068.2|1067.8|1068.2|1067.6|1068.2|1067.8|1068|1067.6|0
1632485640000|2021-09-24 12:14:00|1068.6|1067.8|1068.8|1068.2|1069|1068.6|1068.6|1067.8|0
1632485650000|2021-09-24 12:14:10|1069|1068.4|1069.2|1068.8|1069.2|1068.8|1069|1068.4|0
1632485660000|2021-09-24 12:14:20|1069|1068.6|1069|1068.6|1069.2|1068.6|1068.8|1068.4|0
1632485670000|2021-09-24 12:14:30|1068.8|1068.2|1069|1068.6|1069|1068.6|1068.6|1068.2|0
1632485680000|2021-09-24 12:14:40|1069.2|1068.8|1069.2|1068.8|1069.2|1069|1069.2|1068.8|0
1632485690000|2021-09-24 12:14:50|1069.4|1069|1069.4|1069|1069.8|1069.2|1069.4|1068.8|0
1632485700000|2021-09-24 12:15:00|1069|1068.8|1069.4|1069|1069.4|1069|1069|1068.4|0
1632485710000|2021-09-24 12:15:10|1069.6|1069.2|1069.4|1069|1069.8|1069.2|1069.4|1069|0
1632485720000|2021-09-24 12:15:20|1069.6|1069.2|1069.8|1069.4|1070|1069.4|1069.6|1069.2|0
1632485730000|2021-09-24 12:15:30|1069.6|1069.6|1070.4|1070|1070.4|1070|1069.6|1069.6|0
1632485740000|2021-09-24 12:15:40|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|0
1632485750000|2021-09-24 12:15:50|1071|1070.6|1071|1070.4|1071.2|1070.8|1071|1070.4|0
1632485760000|2021-09-24 12:16:00|1071.2|1070.6|1071.4|1070.8|1071.4|1070.8|1071.2|1070.6|0
1632485770000|2021-09-24 12:16:10|1071.2|1071|1071.6|1071|1071.8|1071.2|1071.2|1071|0
1632485780000|2021-09-24 12:16:20|1071.8|1071.2|1071.8|1071.4|1072|1071.4|1071.8|1071.2|0
1632485790000|2021-09-24 12:16:30|1072|1071.6|1072|1071.6|1072.2|1071.8|1071.8|1071.2|0
1632485800000|2021-09-24 12:16:40|1072.2|1071.8|1072|1071.4|1072.2|1071.8|1071.6|1071.2|0
1632485810000|2021-09-24 12:16:50|1071.8||1071.8||1071.8||1071.8||0
1632485820000|2021-09-24 12:17:00|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.4|0
1632485830000|2021-09-24 12:17:10|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1632485840000|2021-09-24 12:17:20|1071.8|1071.4|1071.8|1071.4|1072|1071.6|1071.8|1071.4|0
1632485850000|2021-09-24 12:17:30|1072|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.4|0
1632485860000|2021-09-24 12:17:40|1071.6|1071.2|1071.4|1070.8|1071.6|1071.2|1071.2|1070.8|0
1632485870000|2021-09-24 12:17:50|1071.2|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|0
1632485880000|2021-09-24 12:18:00|1071|1070.6|1071|1070.8|1071|1070.8|1070.8|1070.4|0
1632485890000|2021-09-24 12:18:10|1070.8|1070.4|1070.8|1070.4|1070.8|1070.6|1070.6|1070.2|0
1632485900000|2021-09-24 12:18:20|1070.6|1070.2|1070.8|1070.4|1071|1070.4|1070.6|1070.2|0
1632485920000|2021-09-24 12:18:40|1070.6|1070.2|1071|1070.4|1071|1070.4|1070.6|1070.2|0
1632485930000|2021-09-24 12:18:50|1070.8||1070.8||1070.8||1070.8||0
1632485940000|2021-09-24 12:19:00|1071||1071||1071||1071||0
1632485950000|2021-09-24 12:19:10|1071.2|1070.6|1071.2|1070.8|1071.2|1070.8|1071.2|1070.6|0
1632485970000|2021-09-24 12:19:30|1070.8|1070.6|1070.8|1070.4|1070.8|1070.6|1070.8|1070.4|0
1632485980000|2021-09-24 12:19:40|1071|1070.6|1071|1070.6|1071|1070.6|1071|1070.6|0
1632486000000|2021-09-24 12:20:00||1070.4||1070.4||1070.6||1070.4|0
1632486010000|2021-09-24 12:20:10|1070.8|1070.6|1070.8|1070.4|1070.8|1070.6|1070.6|1070.4|0
1632486020000|2021-09-24 12:20:20|1070.6|1070.6|1070.8|1070.6|1070.8|1070.6|1070.6|1070.4|0
1632486040000|2021-09-24 12:20:40|1070.6|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.4|0
1632486050000|2021-09-24 12:20:50|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1632486060000|2021-09-24 12:21:00|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|0
1632486070000|2021-09-24 12:21:10|1070.6|1070.6|1071.2|1070.8|1071.2|1070.8|1070.6|1070.6|0
1632486080000|2021-09-24 12:21:20|1071.4|1070.6|1070.8|1070.4|1071.4|1070.6|1070.4|1070.2|0
1632486090000|2021-09-24 12:21:30|1070.6|1070.6|1070.6|1070.4|1070.8|1070.6|1070.6|1070.4|0
1632486100000|2021-09-24 12:21:40|1070.8|1070.2|1071.2|1070.8|1071.4|1070.8|1070.8|1070.2|0
1632486110000|2021-09-24 12:21:50|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.4|1071|0
1632486120000|2021-09-24 12:22:00|1071.4|1070.8|1071|1070.6|1071.4|1070.8|1071|1070.6|0
1632486130000|2021-09-24 12:22:10|1071.2|1070.8|1071.2|1070.8|1071.4|1070.8|1071|1070.6|0
1632486140000|2021-09-24 12:22:20|1071.4|1071|1071.2|1070.8|1071.4|1071|1071.2|1070.8|0
1632486150000|2021-09-24 12:22:30|1071||1071.2||1071.2||1071||0
1632486160000|2021-09-24 12:22:40|1071.4||1071.4||1071.4||1071.4||0
1632486170000|2021-09-24 12:22:50||1071||1071||1071||1071|0
1632486180000|2021-09-24 12:23:00|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1071.2|1070.8|0
1632486190000|2021-09-24 12:23:10|1071.4|1071|1071.2|1070.8|1071.6|1071.2|1071.2|1070.8|0
1632486200000|2021-09-24 12:23:20|1071|1070.6|1071|1070.4|1071|1070.6|1070.8|1070.4|0
1632486210000|2021-09-24 12:23:30||1070.6||1070.6||1070.6||1070.6|0
1632486220000|2021-09-24 12:23:40|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1071.2|1070.8|0
1632486230000|2021-09-24 12:23:50|1071||1071.2||1071.2||1071||0
1632486240000|2021-09-24 12:24:00|1071.4|1070.6|1071.6|1071.2|1071.8|1071.4|1071.4|1070.6|0
1632486250000|2021-09-24 12:24:10|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.4|1071|0
1632486260000|2021-09-24 12:24:20|1071.8||1071.6||1071.8||1071.6||0
1632486270000|2021-09-24 12:24:30|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.8|1071.4|0
1632486300000|2021-09-24 12:25:00|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1632486310000|2021-09-24 12:25:10|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1632486330000|2021-09-24 12:25:30|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1632486340000|2021-09-24 12:25:40|1072|1071.6|1072.2|1071.6|1072.2|1071.8|1072|1071.6|0
1632486350000|2021-09-24 12:25:50|1072||1072||1072.2||1072||0
1632486360000|2021-09-24 12:26:00|1072.2|1071.8|1072.8|1072.4|1072.8|1072.4|1072|1071.6|0
1632486370000|2021-09-24 12:26:10|1073|1072.6|1072.8|1072.6|1073|1072.6|1072.8|1072.4|0
1632486390000|2021-09-24 12:26:30|1073|1072.8|1073.2|1072.8|1073.4|1072.8|1073|1072.6|0
1632486410000|2021-09-24 12:26:50|1073|1072.6|1073.2|1072.8|1073.2|1072.8|1072.6|1072.4|0
1632486420000|2021-09-24 12:27:00||1072.6||1072.6||1072.8||1072.6|0
1632486430000|2021-09-24 12:27:10|1073|1072.8|1073|1072.6|1073|1072.8|1072.8|1072.6|0
1632486460000|2021-09-24 12:27:40|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|0
1632486470000|2021-09-24 12:27:50|1073.4|1072.6|1073.2|1073|1073.4|1073.2|1073.2|1072.6|0
1632486480000|2021-09-24 12:28:00|1073.4|1073.2|1073.8|1073.4|1074|1073.6|1073.4|1073|0
1632486490000|2021-09-24 12:28:10|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.8|1073.4|0
1632486500000|2021-09-24 12:28:20|1074|1073.6|1074|1073.4|1074|1073.6|1073.8|1073.4|0
1632486510000|2021-09-24 12:28:30|1073.8|1073.6|1074.2|1073.8|1074.2|1074|1073.8|1073.4|0
1632486520000|2021-09-24 12:28:40|1074.4|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|0
1632486540000|2021-09-24 12:29:00|1074|1073.6|1074.2|1073.6|1074.2|1073.6|1073.8|1073.4|0
1632486550000|2021-09-24 12:29:10|1074|1073.8|1074.4|1073.8|1074.4|1073.8|1073.8|1073.6|0
1632486560000|2021-09-24 12:29:20|1074.6|1074|1074.4|1074|1074.6|1074.2|1074.2|1073.8|0
1632486580000|2021-09-24 12:29:40|1074.6|1074.2|1074.6|1074.2|1074.8|1074.2|1074.6|1074.2|0
1632486590000|2021-09-24 12:29:50|1074.8||1074.6||1074.8||1074.6||0
1632486610000|2021-09-24 12:30:10|1074.4|1074|1074.4|1074|1074.4|1074|1074.2|1074|0
1632486620000|2021-09-24 12:30:20|1074.2|1073.8|1074.6|1074.2|1074.6|1074.2|1074|1073.6|0
1632486630000|2021-09-24 12:30:30|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1074|0
1632486640000|2021-09-24 12:30:40|1074.8|1074.4|1074.4|1073.8|1074.8|1074.4|1074.4|1073.8|0
1632486650000|2021-09-24 12:30:50|1074.2|1074|1074|1073.4|1074.2|1074|1073.8|1073.4|0
1632486660000|2021-09-24 12:31:00|1074.2|1073.6|1074.4|1073.8|1074.4|1074|1074.2|1073.6|0
1632486670000|2021-09-24 12:31:10||1074||1074||1074.2||1074|0
1632486680000|2021-09-24 12:31:20|1074.2|1073.8|1074|1073.6|1074.2|1074|1074|1073.6|0
1632486690000|2021-09-24 12:31:30|1074.2|1073.8|1074|1073.6|1074.2|1073.8|1074|1073.6|0
1632486700000|2021-09-24 12:31:40|1074.2|1073.8|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1632486710000|2021-09-24 12:31:50||1073.8||1073.8||1073.8||1073.8|0
1632486720000|2021-09-24 12:32:00|1074.2|1074|1074.4|1073.8|1074.4|1074|1074.2|1073.8|0
1632486730000|2021-09-24 12:32:10||1074||1073.8||1074||1073.8|0
1632486740000|2021-09-24 12:32:20||1074||1074||1074||1074|0
1632486750000|2021-09-24 12:32:30|1074.6|1074.2|1074.6|1074.2|1074.6|1074.4|1074.6|1074.2|0
1632486760000|2021-09-24 12:32:40|1074.4|1074|1074.4|1073.8|1074.4|1074.2|1074.4|1073.8|0
1632486770000|2021-09-24 12:32:50|1074.2|1074|1074|1073.6|1074.4|1074|1074|1073.6|0
1632486780000|2021-09-24 12:33:00|1074.2|1073.8|1074.4|1073.8|1074.4|1074|1074.2|1073.8|0
1632486790000|2021-09-24 12:33:10||1074||1074||1074||1074|0
1632486800000|2021-09-24 12:33:20||1073.8||1074||1074||1073.8|0
1632486810000|2021-09-24 12:33:30|1074.2|1073.8|1073.6|1073.4|1074.2|1073.8|1073.6|1073.4|0
1632486820000|2021-09-24 12:33:40|1073.8||1073.8||1073.8||1073.6||0
1632486830000|2021-09-24 12:33:50|1073.6||1073.6||1073.8||1073.6||0
1632486840000|2021-09-24 12:34:00|1073.8||1073.8||1073.8||1073.8||0
1632486850000|2021-09-24 12:34:10|1073.6|1073.2|1073|1072.6|1073.6|1073.2|1072.8|1072.4|0
1632486860000|2021-09-24 12:34:20|1072.8|1072.8|1072.8|1072.4|1073|1072.8|1072.8|1072.4|0
1632486880000|2021-09-24 12:34:40|1072.6|1072.2|1072.4|1071.8|1072.6|1072.2|1072.2|1071.8|0
1632486890000|2021-09-24 12:34:50||1072||1072.2||1072.2||1072|0
1632486900000|2021-09-24 12:35:00|1072.6|1072.4|1072.6|1072.4|1072.8|1072.4|1072.6|1072.4|0
1632486910000|2021-09-24 12:35:10|1072.4|1072.2|1072.4|1072|1072.4|1072.2|1072.2|1071.8|0
1632486920000|2021-09-24 12:35:20|1072.2|1071.8|1072.2|1071.8|1072.2|1072|1072.2|1071.8|0
1632486930000|2021-09-24 12:35:30|1072.4|1072|1072.4|1072|1072.4|1072.2|1072.4|1072|0
1632486940000|2021-09-24 12:35:40|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.4|1072|0
1632486960000|2021-09-24 12:36:00|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072|0
1632486970000|2021-09-24 12:36:10|1072.4|1072|1072.6|1072.4|1072.8|1072.4|1072.4|1072|0
1632486980000|2021-09-24 12:36:20|1072.4|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072.2|0
1632487000000|2021-09-24 12:36:40|1072.4||1072.4||1072.4||1072.4||0
1632487010000|2021-09-24 12:36:50|1072.2|1072|1071.8|1071.6|1072.4|1072|1071.8|1071.4|0
1632487020000|2021-09-24 12:37:00|1072|1071.4|1072.2|1071.8|1072.4|1072|1071.8|1071.4|0
1632487030000|2021-09-24 12:37:10|1072.4|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1632487040000|2021-09-24 12:37:20||1072||1072||1072||1072|0
1632487070000|2021-09-24 12:37:50|1072|1071.6|1072|1071.6|1072|1071.8|1071.8|1071.4|0
1632487080000|2021-09-24 12:38:00|1072.2|1071.8|1072.4|1072|1072.4|1072|1072|1071.6|0
1632487090000|2021-09-24 12:38:10|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072|0
1632487100000|2021-09-24 12:38:20|1072.4|1072|1072|1071.8|1072.4|1072|1072|1071.6|0
1632487110000|2021-09-24 12:38:30|1072.2||1072.2||1072.2||1072||0
1632487120000|2021-09-24 12:38:40|1072.4|1072|1072.4|1072|1072.4|1072|1072.2|1071.8|0
1632487130000|2021-09-24 12:38:50|1072.2|1071.8|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1632487140000|2021-09-24 12:39:00|1072|1071.6|1072|1071.6|1072.2|1071.6|1071.8|1071.6|0
1632487170000|2021-09-24 12:39:30|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|0
1632487180000|2021-09-24 12:39:40|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1072|1071.6|0
1632487190000|2021-09-24 12:39:50|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1072|1071.6|0
1632487200000|2021-09-24 12:40:00|1072|1071.6|1071.8|1071.6|1072|1071.6|1071.8|1071.6|0
1632487210000|2021-09-24 12:40:10|1071.6|1071.4|1071.4|1071.2|1071.6|1071.4|1071.4|1071.2|0
1632487220000|2021-09-24 12:40:20|1071.6|1071.4|1071.6|1071.2|1071.8|1071.4|1071.4|1071.2|0
1632487230000|2021-09-24 12:40:30|1071.4||1071.6||1071.6||1071.4||0
1632487240000|2021-09-24 12:40:40|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1632487250000|2021-09-24 12:40:50|1071.4||1071.6||1071.6||1071.4||0
1632487260000|2021-09-24 12:41:00|1071.4|1071|1072.8|1072.6|1072.8|1072.6|1071.4|1071|0
1632487270000|2021-09-24 12:41:10|1073|1072.8|1073.2|1073|1073.4|1073|1073|1072.6|0
1632487280000|2021-09-24 12:41:20|1073|1072.8|1072.8|1072.4|1073|1072.8|1072.6|1072.2|0
1632487290000|2021-09-24 12:41:30|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|0
1632487300000|2021-09-24 12:41:40|1072.6||1072.8||1072.8||1072.6||0
1632487310000|2021-09-24 12:41:50||1072.2||1072.4||1072.4||1072.2|0
1632487320000|2021-09-24 12:42:00|1073|1072.6|1073.2|1073|1073.4|1073|1073|1072.6|0
1632487340000|2021-09-24 12:42:20|1073.4|1073.2|1074|1073.6|1074|1073.6|1073.4|1073.2|0
1632487350000|2021-09-24 12:42:30|1073.8|1073.4|1073.8|1073.4|1074|1073.6|1073.8|1073.4|0
1632487360000|2021-09-24 12:42:40|1074|1073.6|1073.8|1073.6|1074|1073.6|1073.8|1073.4|0
1632487370000|2021-09-24 12:42:50|1074|1073.8|1074.4|1074|1074.6|1074.2|1074|1073.8|0
1632487380000|2021-09-24 12:43:00|1074.2|1073.8|1074.4|1074|1074.4|1074|1073.8|1073.6|0
1632487390000|2021-09-24 12:43:10|1074.2|1073.8|1074|1073.8|1074.2|1073.8|1074|1073.8|0
1632487400000|2021-09-24 12:43:20|1073.8|1073.6|1073.8|1073.4|1074|1073.6|1073.8|1073.4|0
1632487410000|2021-09-24 12:43:30|1073.6|1073.2|1073.8|1073.2|1073.8|1073.2|1073.4|1073|0
1632487420000|2021-09-24 12:43:40||1073.4||1073.6||1073.6||1073.2|0
1632487430000|2021-09-24 12:43:50|1074|1073.8|1074.4|1073.8|1074.4|1073.8|1074|1073.6|0
1632487440000|2021-09-24 12:44:00||1074||1073.8||1074||1073.8|0
1632487460000|2021-09-24 12:44:20|1074.2|1074|1074|1073.8|1074.2|1074|1074|1073.8|0
1632487470000|2021-09-24 12:44:30|1074.2|1074|1074.6|1074.2|1074.8|1074.4|1074.2|1074|0
1632487480000|2021-09-24 12:44:40|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.2|0
1632487490000|2021-09-24 12:44:50|1074.8|1074.2|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|0
1632487500000|2021-09-24 12:45:00|1075|1074.6|1075|1074.6|1075|1074.6|1074.8|1074.4|0
1632487510000|2021-09-24 12:45:10|1075.2|1074.8|1075|1074.6|1075.2|1075|1075|1074.4|0
1632487520000|2021-09-24 12:45:20|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|0
1632487530000|2021-09-24 12:45:30|1075|1074.6|1075|1074.6|1075|1074.6|1074.8|1074.6|0
1632487580000|2021-09-24 12:46:20|1074.8|1074.4|1075|1074.4|1075|1074.8|1074.6|1074.4|0
1632487590000|2021-09-24 12:46:30|1074.8|1074.2|1074.6|1074|1074.8|1074.2|1074.2|1074|0
1632487600000|2021-09-24 12:46:40|1074.4|1073.8|1074|1073.6|1074.4|1073.8|1074|1073.6|0
1632487610000|2021-09-24 12:46:50|1074.2|1073.8|1074|1073.6|1074.2|1073.8|1073.8|1073.4|0
1632487620000|2021-09-24 12:47:00|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|0
1632487630000|2021-09-24 12:47:10|1074|1073.6|1073.8|1073.4|1074.2|1073.8|1073.8|1073.4|0
1632487640000|2021-09-24 12:47:20|1073.6|1073.6|1074.2|1073.8|1074.2|1073.8|1073.6|1073.6|0
1632487650000|2021-09-24 12:47:30|1074|1073.6|1074|1073.6|1074|1073.6|1074|1073.6|0
1632487660000|2021-09-24 12:47:40|1074.2|1073.8|1074.2|1073.6|1074.4|1073.8|1074|1073.6|0
1632487670000|2021-09-24 12:47:50|1074||1074.2||1074.2||1074||0
1632487680000|2021-09-24 12:48:00|1074|1073.4|1073.4|1072.8|1074|1073.4|1072.8|1072.4|0
1632487690000|2021-09-24 12:48:10|1073.6|1073|1073.8|1073.2|1073.8|1073.2|1073.6|1073|0
1632487700000|2021-09-24 12:48:20|1073.6|1073.4|1073.6|1073.2|1073.6|1073.4|1073.4|1073|0
1632487710000|2021-09-24 12:48:30|1073.4|1073|1073.8|1073.2|1073.8|1073.2|1073.4|1073|0
1632487720000|2021-09-24 12:48:40|1073.6|1073|1073.6|1073.2|1073.6|1073.2|1073.2|1073|0
1632487730000|2021-09-24 12:48:50|1073.8|1073.4|1073.8|1073.4|1074|1073.4|1073.8|1073.4|0
1632487740000|2021-09-24 12:49:00|1074||1073.8||1074||1073.6||0
1632487750000|2021-09-24 12:49:10|1073.6|1073.2|1074|1073.6|1074|1073.6|1073.6|1073.2|0
1632487760000|2021-09-24 12:49:20|1073.8||1073.8||1074||1073.8||0
1632487770000|2021-09-24 12:49:30|1074||1074||1074.2||1074||0
1632487790000|2021-09-24 12:49:50|1073.6|1073.4|1074.2|1073.6|1074.2|1073.8|1073.6|1073.4|0
1632487800000|2021-09-24 12:50:00||1073.8||1073.6||1073.8||1073.6|0
1632487810000|2021-09-24 12:50:10|1074.4|1073.8|1074.2|1074|1074.6|1074.2|1074.2|1073.8|0
1632487830000|2021-09-24 12:50:30|1074|1073.8|1074|1073.8|1074|1073.8|1074|1073.8|0
1632487840000|2021-09-24 12:50:40|1073.8|1073.6|1073.8|1073.4|1074|1073.6|1073.6|1073.4|0
1632487850000|2021-09-24 12:50:50|1074|1073.6|1074.2|1073.6|1074.2|1073.6|1073.8|1073.6|0
1632487860000|2021-09-24 12:51:00|1074|1073.8|1074.2|1073.8|1074.2|1074|1074|1073.8|0
1632487870000|2021-09-24 12:51:10||1074||1074||1074||1073.8|0
1632487880000|2021-09-24 12:51:20|1074|1073.8|1074|1073.8|1074.2|1073.8|1074|1073.8|0
1632487890000|2021-09-24 12:51:30|1074.2|1073.6|1073.8|1073.6|1074.2|1073.6|1073.8|1073.6|0
1632487900000|2021-09-24 12:51:40|1073.6|1073.4|1074.2|1073.6|1074.2|1073.6|1073.4|1073|0
1632487910000|2021-09-24 12:51:50|1074.4|1073.8|1074.6|1074.2|1074.6|1074.2|1074.4|1073.8|0
1632487920000|2021-09-24 12:52:00||1074||1074||1074||1074|0
1632487930000|2021-09-24 12:52:10||1074.2||1074.4||1074.4||1074.2|0
1632487950000|2021-09-24 12:52:30|1074.8|1074.6|1074.6|1074.4|1075|1074.6|1074.6|1074.4|0
1632487960000|2021-09-24 12:52:40||1074.2||1074.4||1074.4||1074|0
1632487970000|2021-09-24 12:52:50|1074.8|1074.2|1074.8|1074.6|1074.8|1074.6|1074.8|1074.2|0
1632487980000|2021-09-24 12:53:00||1074.4||1074.4||1074.4||1074.4|0
1632487990000|2021-09-24 12:53:10|1074.6|1074.2|1074.8|1074.2|1074.8|1074.4|1074.6|1074.2|0
1632488000000|2021-09-24 12:53:20||1074.4||1074.4||1074.6||1074.4|0
1632488010000|2021-09-24 12:53:30|1074.6|1074.2|1074.4|1074.2|1074.8|1074.4|1074.4|1074.2|0
1632488020000|2021-09-24 12:53:40|1074.6|1074.4|1075|1074.6|1075|1074.8|1074.6|1074.4|0
1632488030000|2021-09-24 12:53:50|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|0
1632488040000|2021-09-24 12:54:00|1074.6|1074.2|1074.4|1074.2|1074.6|1074.2|1074.4|1074.2|0
1632488050000|2021-09-24 12:54:10|1074.2|1074|1074.4|1074|1074.4|1074|1074.2|1074|0
1632488070000|2021-09-24 12:54:30||1074.2||1074||1074.2||1074|0
1632488080000|2021-09-24 12:54:40|1074.6|1074.2|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|0
1632488090000|2021-09-24 12:54:50|1074.4||1074.6||1074.6||1074.4||0
1632488100000|2021-09-24 12:55:00|1074.4||1074.6||1074.6||1074.4||0
1632488110000|2021-09-24 12:55:10|1074.8|1074.4|1074.8|1074.6|1075|1074.6|1074.8|1074.4|0
1632488120000|2021-09-24 12:55:20|1075||1075||1075||1075||0
1632488130000|2021-09-24 12:55:30|1074.8|1074.8|1075.2|1075|1075.2|1075|1074.8|1074.6|0
1632488140000|2021-09-24 12:55:40|1075.4|1075.2|1076|1075.6|1076|1075.6|1075.4|1075.2|0
1632488150000|2021-09-24 12:55:50|1075.8|1075.4|1075.8|1075.2|1076|1075.4|1075.6|1075.2|0
1632488160000|2021-09-24 12:56:00|1075.6||1075.4||1075.6||1075.4||0
1632488170000|2021-09-24 12:56:10|1075.2|1075|1075.4|1075|1075.4|1075.2|1075.2|1075|0
1632488180000|2021-09-24 12:56:20|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|0
1632488190000|2021-09-24 12:56:30|1074.8|1074.4|1075.2|1074.8|1075.2|1074.8|1074.8|1074.4|0
1632488200000|2021-09-24 12:56:40|1075|1074.6|1074.8|1074.6|1075|1074.6|1074.4|1074|0
1632488230000|2021-09-24 12:57:10|1075|1074.8|1075|1074.6|1075|1074.8|1075|1074.4|0
1632488240000|2021-09-24 12:57:20|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|0
1632488250000|2021-09-24 12:57:30|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.4|1074|0
1632488260000|2021-09-24 12:57:40|1074.6|1073.8|1074.2|1073.8|1074.6|1073.8|1074|1073.6|0
1632488270000|2021-09-24 12:57:50|1074|1074|1074|1073.8|1074|1074|1074|1073.6|0
1632488280000|2021-09-24 12:58:00|1074.2|1074|1074.4|1074|1074.4|1074|1074.2|1074|0
1632488290000|2021-09-24 12:58:10|1074.2||1074.2||1074.4||1074.2||0
1632488300000|2021-09-24 12:58:20|1074|1073.8|1074.2|1073.8|1074.2|1073.8|1074|1073.8|0
1632488310000|2021-09-24 12:58:30|1074||1074||1074||1074||0
1632488320000|2021-09-24 12:58:40|1074.2|1074|1074.2|1073.8|1074.2|1074|1074|1073.8|0
1632488330000|2021-09-24 12:58:50|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.6|1073.2|0
1632488340000|2021-09-24 12:59:00|1073.6||1073.8||1073.8||1073.6||0
1632488350000|2021-09-24 12:59:10|1073.6||1073.8||1073.8||1073.6||0
1632488360000|2021-09-24 12:59:20|1074|1073.6|1074|1073.6|1074.2|1073.8|1074|1073.6|0
1632488370000|2021-09-24 12:59:30|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.4|0
1632488380000|2021-09-24 12:59:40|1074.2|1073.8|1074.6|1074.2|1074.6|1074.2|1074.2|1073.8|0
1632488390000|2021-09-24 12:59:50|1074.4|1074|1074.4|1074|1074.4|1074.2|1074.2|1074|0
1632488400000|2021-09-24 13:00:00|1074.2||1074.2||1074.4||1074.2||0
1632488410000|2021-09-24 13:00:10|1074.4||1074.4||1074.4||1074.4||0
1632488430000|2021-09-24 13:00:30|1074.6|1074.2|1074.4|1074.2|1074.6|1074.4|1074.4|1074.2|0
1632488440000|2021-09-24 13:00:40|1074.6||1074.4||1074.6||1074.4||0
1632488450000|2021-09-24 13:00:50|1074.2|1074|1074|1073.8|1074.4|1074|1074|1073.8|0
1632488460000|2021-09-24 13:01:00|1073.8|1073.6|1073.8|1073.4|1073.8|1073.6|1073.8|1073.4|0
1632488470000|2021-09-24 13:01:10||1073.6||1073.6||1073.6||1073.4|0
1632488480000|2021-09-24 13:01:20||1073.4||1073.4||1073.4||1073.4|0
1632488490000|2021-09-24 13:01:30|1073.6|1073.2|1073.6|1073.4|1073.6|1073.4|1073.6|1073.2|0
1632488510000|2021-09-24 13:01:50|1073.4|1073.2|1073.4|1073.2|1073.6|1073.2|1073.4|1073.2|0
1632488520000|2021-09-24 13:02:00|1073.6|1073.4|1073.6|1073.4|1073.6|1073.4|1073.6|1073.4|0
1632488530000|2021-09-24 13:02:10|1073.4|1073.2|1073.6|1073.2|1073.6|1073.4|1073.4|1073.2|0
1632488550000|2021-09-24 13:02:30|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.4|0
1632488560000|2021-09-24 13:02:40|1073.8||1074||1074||1073.8||0
1632488570000|2021-09-24 13:02:50|1073.8|1073.8|1073.8|1073.6|1073.8|1073.8|1073.8|1073.6|0
1632488580000|2021-09-24 13:03:00|1073.6|1073.4|1073.6|1073.4|1073.8|1073.4|1073.6|1073.2|0
1632488590000|2021-09-24 13:03:10|1073.8|1073.6|1073.6|1073.4|1073.8|1073.6|1073.6|1073.4|0
1632488600000|2021-09-24 13:03:20|1073.8|1073.2|1073.4|1073.2|1073.8|1073.2|1073.4|1073.2|0
1632488610000|2021-09-24 13:03:30|1073.2|1073|1073.6|1073.4|1073.6|1073.4|1073.2|1072.8|0
1632488620000|2021-09-24 13:03:40|1073.8||1073.8||1073.8||1073.8||0
1632488630000|2021-09-24 13:03:50|1073.6||1073.8||1073.8||1073.6||0
1632488640000|2021-09-24 13:04:00|1073.6||1073.6||1073.6||1073.6||0
1632488650000|2021-09-24 13:04:10|1073.8|1073.6|1074.6|1074.2|1074.6|1074.2|1073.8|1073.6|0
1632488660000|2021-09-24 13:04:20|1074.4|1074.4|1074.2|1073.8|1074.4|1074.4|1074.2|1073.6|0
1632488670000|2021-09-24 13:04:30|1074|1073.6|1074.2|1074|1074.2|1074|1074|1073.6|0
1632488680000|2021-09-24 13:04:40|1074.4||1074.2||1074.4||1074.2||0
1632488720000|2021-09-24 13:05:20|1074.4|1074.2|1074.4|1074|1074.4|1074.2|1074.4|1074|0
1632488730000|2021-09-24 13:05:30|1074|1073.8|1074|1073.6|1074|1073.8|1073.8|1073.6|0
1632488740000|2021-09-24 13:05:40|1074.2|1073.8|1074.4|1074|1074.4|1074|1074|1073.6|0
1632488750000|2021-09-24 13:05:50||1074.2||1074.2||1074.2||1074|0
1632488760000|2021-09-24 13:06:00|1074.6|1074.4|1074.6|1074.4|1074.8|1074.4|1074.6|1074.2|0
1632488780000|2021-09-24 13:06:20|1074.8|1074.6|1074.6|1074.4|1074.8|1074.6|1074.6|1074.4|0
1632488800000|2021-09-24 13:06:40|1074.8|1074.6|1074.8|1074.6|1074.8|1074.6|1074.8|1074.6|0
1632488810000|2021-09-24 13:06:50|1074.6|1074.4|1074.6|1074.4|1074.8|1074.6|1074.6|1074.4|0
1632488820000|2021-09-24 13:07:00|1074.8|1074.6|1075.2|1075|1075.2|1075|1074.8|1074.6|0
1632488830000|2021-09-24 13:07:10||1074.8||1074.8||1075||1074.8|0
1632488840000|2021-09-24 13:07:20||1075||1075||1075||1075|0
1632488850000|2021-09-24 13:07:30|1075|1074.8|1075|1074.8|1075|1074.8|1075|1074.8|0
1632488860000|2021-09-24 13:07:40|1074.8|1074.6|1074.8|1074.6|1075|1074.6|1074.8|1074.6|0
1632488880000|2021-09-24 13:08:00||1074.4||1074.6||1074.6||1074.4|0
1632488890000|2021-09-24 13:08:10|1074.6|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.4|0
1632488900000|2021-09-24 13:08:20|1075|1074.6|1075.2|1075|1075.4|1075|1075|1074.6|0
1632488910000|2021-09-24 13:08:30|1075.4||1075.4||1075.4||1075.4||0
1632488920000|2021-09-24 13:08:40||1075.2||1075.2||1075.2||1075.2|0
1632488930000|2021-09-24 13:08:50|1075.2|1075|1075.2|1075|1075.2|1075|1075|1074.8|0
1632488940000|2021-09-24 13:09:00|1075|1074.8|1074.8|1074.6|1075|1074.8|1074.8|1074.4|0
1632488950000|2021-09-24 13:09:10|1074.6|1074.4|1074.6|1074.2|1074.6|1074.6|1074.6|1074.2|0
1632488960000|2021-09-24 13:09:20|1074.8||1074.4||1074.8||1074.4||0
1632488970000|2021-09-24 13:09:30|1074.6|1074|1074.6|1074.2|1074.8|1074.2|1074.6|1074|0
1632488980000|2021-09-24 13:09:40|1074.8||1074.8||1074.8||1074.8||0
1632488990000|2021-09-24 13:09:50|1074.6|1074.4|1075|1074.6|1075|1074.6|1074.6|1074.4|0
1632489000000|2021-09-24 13:10:00|1075.2|1074.8|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1632489010000|2021-09-24 13:10:10|1075.2||1075.4||1075.4||1075.2||0
1632489020000|2021-09-24 13:10:20|1075.6|1075.2|1075.4|1075.2|1075.6|1075.2|1075.4|1075.2|0
1632489030000|2021-09-24 13:10:30|1075.6|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1632489040000|2021-09-24 13:10:40|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|0
1632489050000|2021-09-24 13:10:50|1075.6|1075.2|1075.4|1075.2|1075.8|1075.4|1075.4|1075|0
1632489060000|2021-09-24 13:11:00|1075.6|1075|1075.4|1075.2|1075.6|1075.2|1075.4|1075|0
1632489070000|2021-09-24 13:11:10|1075.6|1075.4|1075.6|1075.4|1075.8|1075.4|1075.6|1075.2|0
1632489080000|2021-09-24 13:11:20|1075.8|1075|1075.2|1075|1076|1075|1075.2|1075|0
1632489090000|2021-09-24 13:11:30|1075.4|1074.8|1075.2|1074.8|1075.4|1074.8|1075|1074.8|0
1632489100000|2021-09-24 13:11:40|1075.4|1075|1075.4|1075.2|1075.4|1075.2|1075.4|1075|0
1632489110000|2021-09-24 13:11:50|1075.2|1075|1075.4|1075|1075.4|1075|1075.2|1074.6|0
1632489120000|2021-09-24 13:12:00||1075.2||1075.2||1075.2||1075.2|0
1632489130000|2021-09-24 13:12:10|1075.6|1075.4|1076|1075.6|1076|1075.6|1075.4|1075.4|0
1632489140000|2021-09-24 13:12:20|1075.6|1075.4|1075.6|1075.4|1075.6|1075.4|1075.4|1075|0
1632489150000|2021-09-24 13:12:30|1075.8|1075.6|1076.2|1076|1076.2|1076|1075.8|1075.6|0
1632489160000|2021-09-24 13:12:40|1076|1075.8|1076.2|1076|1076.2|1076|1076|1075.6|0
1632489170000|2021-09-24 13:12:50|1076.4|1076.2|1076.2|1076|1076.6|1076.2|1076.2|1076|0
1632489180000|2021-09-24 13:13:00|1076.4||1076.4||1076.4||1076.4||0
1632489190000|2021-09-24 13:13:10|1076.2|1075.8|1076.6|1076.2|1076.8|1076.4|1076|1075.8|0
1632489200000|2021-09-24 13:13:20|1076.4||1076.4||1076.4||1076.4||0
1632489210000|2021-09-24 13:13:30|1076.2|1076|1076|1075.6|1076.2|1076|1075.8|1075.4|0
1632489220000|2021-09-24 13:13:40|1076.2|1075.8|1076.2|1076|1076.4|1076|1076.2|1075.8|0
1632489230000|2021-09-24 13:13:50|1076.4|1076.2|1076.6|1076.2|1076.8|1076.4|1076.4|1076.2|0
1632489240000|2021-09-24 13:14:00|1076.4|1076|1076.6|1076.2|1076.8|1076.4|1076.2|1076|0
1632489250000|2021-09-24 13:14:10|1076.4||1076.6||1076.6||1076.4||0
1632489260000|2021-09-24 13:14:20|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1632489270000|2021-09-24 13:14:30|1077|1076.6|1076.6|1076.2|1077|1076.8|1076.6|1076.2|0
1632489280000|2021-09-24 13:14:40|1076.8|1076.4|1076.8|1076.6|1076.8|1076.6|1076.6|1076.2|0
1632489290000|2021-09-24 13:14:50|1077||1076.8||1077||1076.8||0
1632489300000|2021-09-24 13:15:00|1077|1076.4|1077|1076.8|1077|1076.8|1076.6|1076.2|0
1632489310000|2021-09-24 13:15:10|1077.2|1077|1077.4|1077.2|1077.4|1077.2|1077.2|1076.8|0
1632489320000|2021-09-24 13:15:20||1077||1077||1077||1077|0
1632489330000|2021-09-24 13:15:30|1077.2||1077.2||1077.2||1077.2||0
1632489340000|2021-09-24 13:15:40|1077|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|0
1632489350000|2021-09-24 13:15:50||1076.6||1076.8||1076.8||1076.6|0
1632489360000|2021-09-24 13:16:00||1077||1076.8||1077||1076.8|0
1632489380000|2021-09-24 13:16:20|1077|1076.6|1076.6|1076.2|1077|1076.6|1076.4|1076|0
1632489400000|2021-09-24 13:16:40||1076.4||1076.2||1076.4||1076.2|0
1632489410000|2021-09-24 13:16:50||1076.4||1076.2||1076.4||1076.2|0
1632489420000|2021-09-24 13:17:00|1076.8|1076.4|1076.8|1076.4|1077|1076.6|1076.6|1076.2|0
1632489440000|2021-09-24 13:17:20|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|0
1632489460000|2021-09-24 13:17:40|1076.4|1076|1076.4|1075.8|1076.4|1076|1076.2|1075.8|0
1632489480000|2021-09-24 13:18:00||1076||1076||1076||1076|0
1632489490000|2021-09-24 13:18:10|1076.2|1076.2|1076|1075.6|1076.2|1076.2|1076|1075.6|0
1632489500000|2021-09-24 13:18:20|1075.6|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|0
1632489510000|2021-09-24 13:18:30|1075.4|1075|1075.6|1075.2|1075.8|1075.4|1075.4|1075|0
1632489520000|2021-09-24 13:18:40|1075.4|1075|1075.4|1075|1075.6|1075|1075.4|1075|0
1632489530000|2021-09-24 13:18:50|1075.6|1075.2|1075.6|1075|1075.6|1075.2|1075.6|1075|0
1632489540000|2021-09-24 13:19:00|1075.4|1075.2|1075.6|1075.2|1075.6|1075.4|1075.4|1075.2|0
1632489550000|2021-09-24 13:19:10||1075.4||1075.4||1075.4||1075.4|0
1632489560000|2021-09-24 13:19:20|1075.4|1075.2|1075.4|1075|1075.4|1075.2|1075.2|1075|0
1632489570000|2021-09-24 13:19:30|1075.2||1075.4||1075.4||1075.2||0
1632489580000|2021-09-24 13:19:40|1075.2||1075.2||1075.2||1075.2||0
1632489590000|2021-09-24 13:19:50|1075|1074.8|1074.8|1074.4|1075|1074.8|1074.8|1074.4|0
1632489600000|2021-09-24 13:20:00|1075|1074.6|1075.4|1075|1075.4|1075|1075|1074.4|0
1632489610000|2021-09-24 13:20:10|1075.6|1075.2|1075.6|1075.2|1075.6|1075.4|1075.6|1075.2|0
1632489630000|2021-09-24 13:20:30|1075.4|1075.4|1075.4|1075.2|1075.4|1075.4|1075.4|1075.2|0
1632489640000|2021-09-24 13:20:40|1075.2|1075|1075|1074.6|1075.4|1075|1075|1074.6|0
1632489650000|2021-09-24 13:20:50|1075.2||1075||1075.2||1075||0
1632489660000|2021-09-24 13:21:00||1074.4||1074.6||1074.6||1074.4|0
1632489680000|2021-09-24 13:21:20|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|0
1632489690000|2021-09-24 13:21:30|1074.4|1074.2|1074.4|1074.2|1075.2|1074.8|1074.4|1074.2|0
1632489700000|2021-09-24 13:21:40|1074.6|1074.4|1074.4|1074.2|1074.6|1074.4|1074.4|1074.2|0
1632489710000|2021-09-24 13:21:50|1074.6|1074.4|1074.6|1074.4|1074.6|1074.4|1074.6|1074.2|0
1632489720000|2021-09-24 13:22:00|1074.4|1074.2|1074.6|1074.2|1074.6|1074.4|1074.4|1074.2|0
1632489740000|2021-09-24 13:22:20|1074.4||1074.6||1074.6||1074.4||0
1632489750000|2021-09-24 13:22:30|1074.8|1074.4|1074.8|1074.4|1074.8|1074.6|1074.8|1074.4|0
1632489760000|2021-09-24 13:22:40|1075||1075||1075||1075||0
1632489770000|2021-09-24 13:22:50|1074.8||1075||1075||1074.8||0
1632489780000|2021-09-24 13:23:00|1074.8|1074.6|1075.2|1074.8|1075.2|1074.8|1074.8|1074.6|0
1632489840000|2021-09-24 13:24:00||1075||1075||1075||1075|0
1632489850000|2021-09-24 13:24:10||1074.8||1074.8||1074.8||1074.8|0
1632489860000|2021-09-24 13:24:20|1075|1075|1075.2|1075|1075.2|1075|1075|1075|0
1632489870000|2021-09-24 13:24:30|1075.4|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075|0
1632489880000|2021-09-24 13:24:40|1075.4|1074.8|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1632489890000|2021-09-24 13:24:50|1075.2||1075.4||1075.4||1075.2||0
1632489900000|2021-09-24 13:25:00|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1075|1074.8|0
1632489910000|2021-09-24 13:25:10|1075.4|1075|1075.2|1075|1075.4|1075|1075.2|1075|0
1632489920000|2021-09-24 13:25:20|1075.4|1075.2|1075.6|1075.4|1076|1075.6|1075.2|1075.2|0
1632489930000|2021-09-24 13:25:30|1075.8|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.6|0
1632489960000|2021-09-24 13:26:00|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.4|0
1632489970000|2021-09-24 13:26:10|1075.8||1075.8||1075.8||1075.8||0
1632489980000|2021-09-24 13:26:20|1076||1076||1076||1075.8||0
1632489990000|2021-09-24 13:26:30|1075.8|1075.8|1075.8|1075.6|1076|1075.8|1075.8|1075.6|0
1632490000000|2021-09-24 13:26:40|1075.6|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.4|0
1632490010000|2021-09-24 13:26:50|1075.6|1075.2|1075.4|1075.2|1075.6|1075.2|1075.4|1075.2|0
1632490020000|2021-09-24 13:27:00|1075.6||1075.6||1075.6||1075.6||0
1632490050000|2021-09-24 13:27:30|1075.4||1075.4||1075.6||1075.4||0
1632490060000|2021-09-24 13:27:40|1075.2|1075|1075.6|1075.2|1075.6|1075.2|1075|1074.6|0
1632490070000|2021-09-24 13:27:50|1075.4|1075|1075.4|1075.2|1075.6|1075.2|1075.4|1075|0
1632490080000|2021-09-24 13:28:00|1075.2|1075|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1632490090000|2021-09-24 13:28:10|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1632490100000|2021-09-24 13:28:20||1075.6||1075.4||1075.6||1075.4|0
1632490110000|2021-09-24 13:28:30|1076|1075.8|1076|1075.4|1076|1075.8|1076|1075.4|0
1632490120000|2021-09-24 13:28:40|1075.8|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.6|0
1632490130000|2021-09-24 13:28:50|1075.8|1075.4|1075.8|1075.4|1076|1075.4|1075.6|1075.4|0
1632490140000|2021-09-24 13:29:00|1076||1076||1076||1076||0
1632490150000|2021-09-24 13:29:10||1075.6||1075.6||1075.6||1075.4|0
1632490170000|2021-09-24 13:29:30||1075.8||1075.8||1075.8||1075.8|0
1632490200000|2021-09-24 13:30:00|1075.8|1075.6|1075.6|1075.2|1076|1075.8|1075.4|1075.2|0
1632490210000|2021-09-24 13:30:10|1075.4|1075.4|1075.6|1075.2|1075.6|1075.4|1075.4|1075.2|0
1632490220000|2021-09-24 13:30:20|1075.8|1075.4|1076|1075.6|1076|1075.8|1075.8|1075.4|0
1632490230000|2021-09-24 13:30:30||1075.8||1075.8||1075.8||1075.8|0
1632490240000|2021-09-24 13:30:40|1076.2|1076|1076.6|1076.4|1076.8|1076.4|1076.2|1076|0
1632490250000|2021-09-24 13:30:50|1076.4|1076.2|1076.4|1076|1076.4|1076.2|1076.2|1076|0
1632490260000|2021-09-24 13:31:00|1076.6|1076.2|1076.8|1076.6|1077|1076.8|1076.6|1076.2|0
1632490270000|2021-09-24 13:31:10|1077|1076.8|1077|1076.8|1077|1076.8|1077|1076.8|0
1632490280000|2021-09-24 13:31:20||1076.6||1076.8||1076.8||1076.6|0
1632490290000|2021-09-24 13:31:30|1077.2|1077|1077.6|1077|1077.6|1077|1077.2|1076.8|0
1632490300000|2021-09-24 13:31:40|1077.4|1077.2|1077.8|1077.4|1077.8|1077.4|1077.4|1077|0
1632490310000|2021-09-24 13:31:50|1077.6|1077.2|1077.2|1077|1077.6|1077.2|1077.2|1077|0
1632490320000|2021-09-24 13:32:00|1077|1076.8|1076.4|1075.8|1077|1076.8|1076|1075.6|0
1632490330000|2021-09-24 13:32:10|1076.6|1076|1076.6|1076|1077|1076.6|1076.4|1076|0
1632490340000|2021-09-24 13:32:20|1076.4|1075.8|1076.2|1076|1076.4|1076|1076.2|1075.8|0
1632490350000|2021-09-24 13:32:30|1076|1075.8|1075.8|1075.4|1076.2|1075.8|1075.8|1075.2|0
1632490360000|2021-09-24 13:32:40|1076|1075.6|1076|1075.6|1076.2|1075.6|1075.8|1075.4|0
1632490370000|2021-09-24 13:32:50|1076.2|1075.8|1076.4|1076|1076.8|1076.4|1076.2|1075.8|0
1632490380000|2021-09-24 13:33:00|1076.2|1075.8|1076.2|1076|1076.6|1076|1075.6|1075.4|0
1632490390000|2021-09-24 13:33:10|1076.4|1076.2|1076.4|1076|1076.6|1076.2|1076.2|1076|0
1632490400000|2021-09-24 13:33:20|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.2|1076|0
1632490410000|2021-09-24 13:33:30|1076.2|1076.2|1076.6|1076.4|1076.8|1076.4|1076.2|1076.2|0
1632490420000|2021-09-24 13:33:40|1076.8|1076.6|1077.6|1077.2|1077.6|1077.2|1076.6|1076.6|0
1632490430000|2021-09-24 13:33:50|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.6|1077.2|0
1632490440000|2021-09-24 13:34:00|1077.6|1077.2|1077.8|1077.6|1078|1077.6|1077.2|1077|0
1632490450000|2021-09-24 13:34:10|1078|1077.8|1077.8|1077.6|1078|1077.8|1077.8|1077.6|0
1632490460000|2021-09-24 13:34:20|1077.6|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.4|0
1632490470000|2021-09-24 13:34:30|1078|1077.6|1077.6|1077|1078|1077.8|1077.2|1076.8|0
1632490480000|2021-09-24 13:34:40|1077.4|1077.2|1077.6|1077.2|1077.6|1077.2|1077.2|1076.8|0
1632490490000|2021-09-24 13:34:50|1077.8|1077.4|1077.4|1077.2|1078|1077.6|1077.4|1077.2|0
1632490500000|2021-09-24 13:35:00|1077.2|1077|1077.2|1076.6|1077.4|1077|1076.8|1076.4|0
1632490510000|2021-09-24 13:35:10|1077.4|1076.8|1077.8|1077.2|1077.8|1077.6|1077.4|1076.8|0
1632490520000|2021-09-24 13:35:20|1078|1077.4|1078|1077.8|1078|1077.8|1077.8|1077.4|0
1632490530000|2021-09-24 13:35:30|1077.8|1077.6|1078.6|1078.2|1078.6|1078.2|1077.8|1077.6|0
1632490540000|2021-09-24 13:35:40|1078.4|1078|1078.4|1078|1078.4|1078.2|1078.4|1078|0
1632490550000|2021-09-24 13:35:50|1078.2|1077.8|1078.4|1078|1078.6|1078.2|1078.2|1077.6|0
1632490560000|2021-09-24 13:36:00|1078.6|1078.2|1078.6|1078|1078.6|1078.2|1078.4|1078|0
1632490570000|2021-09-24 13:36:10|1078.4|1077.8|1077.8|1077.4|1078.6|1078|1077.8|1077.4|0
1632490580000|2021-09-24 13:36:20|1078|1077.6|1076.2|1075.8|1078|1077.8|1076.2|1075.8|0
1632490590000|2021-09-24 13:36:30|1076|1075.6|1076.2|1075.8|1076.6|1076.2|1076|1075.6|0
1632490600000|2021-09-24 13:36:40|1076|1075.6|1075.8|1075.4|1076.2|1075.8|1075.6|1075.4|0
1632490610000|2021-09-24 13:36:50|1076|1075.6|1076.4|1076|1076.4|1076|1076|1075.6|0
1632490620000|2021-09-24 13:37:00|1076.6|1076.2|1077.8|1077.6|1078|1077.6|1076|1075.6|0
1632490630000|2021-09-24 13:37:10|1077.6|1077.4|1077.6|1077.2|1077.8|1077.4|1077|1076.6|0
1632490640000|2021-09-24 13:37:20|1077.4|1077|1077.6|1077.2|1077.8|1077.4|1077.4|1077|0
1632490650000|2021-09-24 13:37:30|1077.4|1077|1077.8|1077.4|1077.8|1077.6|1077.4|1077|0
1632490660000|2021-09-24 13:37:40|1078|1077.6|1078.4|1077.8|1078.4|1078|1078|1077.6|0
1632490670000|2021-09-24 13:37:50|1078.6|1078|1078.8|1078.4|1078.8|1078.4|1078.6|1078|0
1632490680000|2021-09-24 13:38:00|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078.2|0
1632490690000|2021-09-24 13:38:10|1078.8|1078.4|1079|1078.6|1079|1078.8|1078.8|1078.4|0
1632490700000|2021-09-24 13:38:20|1078.8|1078.4|1078.8|1078.4|1079|1078.4|1078.6|1078.2|0
1632490710000|2021-09-24 13:38:30|1079|1078.6|1079|1078.8|1079|1078.8|1079|1078.6|0
1632490720000|2021-09-24 13:38:40|1079.2|1079|1078.8|1078.4|1079.4|1079|1078.4|1078.2|0
1632490730000|2021-09-24 13:38:50|1079|1078.6|1079.2|1078.6|1079.2|1078.8|1078.8|1078.6|0
1632490740000|2021-09-24 13:39:00|1079|1078.4|1078.4|1077.8|1079|1078.4|1078.4|1077.8|0
1632490750000|2021-09-24 13:39:10|1078.2|1077.6|1078|1077.6|1078.4|1077.8|1078|1077.6|0
1632490760000|2021-09-24 13:39:20|1078.2|1077.8|1078.2|1077.8|1078.4|1078|1078|1077.6|0
1632490770000|2021-09-24 13:39:30|1078.4|1078|1078.6|1078.2|1078.8|1078.6|1078.4|1078|0
1632490780000|2021-09-24 13:39:40|1078.4|1078|1078.2|1077.6|1078.4|1078|1078.2|1077.6|0
1632490790000|2021-09-24 13:39:50|1078|1077.8|1078.8|1078.4|1078.8|1078.4|1078|1077.8|0
1632490800000|2021-09-24 13:40:00|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1632490810000|2021-09-24 13:40:10|1078.6|1078.2|1079.6|1079.2|1079.6|1079.2|1078.6|1078.2|0
1632490820000|2021-09-24 13:40:20|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1078.8|0
1632490830000|2021-09-24 13:40:30|1079|1078.8|1079.4|1079|1079.4|1079|1078.8|1078.4|0
1632490840000|2021-09-24 13:40:40|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|0
1632490850000|2021-09-24 13:40:50|1079.4|1079|1079.4|1079|1079.6|1079|1079.4|1079|0
1632490860000|2021-09-24 13:41:00|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|0
1632490870000|2021-09-24 13:41:10|1080|1079.6|1079.6|1079|1080|1079.6|1079.4|1079|0
1632490880000|2021-09-24 13:41:20|1079.4|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1632490890000|2021-09-24 13:41:30||1079.4||1079.2||1079.4||1079.2|0
1632490900000|2021-09-24 13:41:40|1079.4||1079.6||1079.6||1079.4||0
1632490920000|2021-09-24 13:42:00|1079.8|1079.4|1079.8|1079.4|1080|1079.8|1079.6|1079.4|0
1632490930000|2021-09-24 13:42:10|1080|1079.6|1079.8|1079.4|1080.2|1079.8|1079.6|1079.4|0
1632490940000|2021-09-24 13:42:20|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|0
1632490950000|2021-09-24 13:42:30|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.4|1079.2|0
1632490960000|2021-09-24 13:42:40|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.6|1079.2|0
1632490970000|2021-09-24 13:42:50|1079.6|1079.2|1080.2|1079.8|1080.2|1080|1079.6|1079.2|0
1632490990000|2021-09-24 13:43:10|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|0
1632491000000|2021-09-24 13:43:20|1080.2|1079.8|1080.2|1080|1080.2|1080|1080.2|1079.8|0
1632491010000|2021-09-24 13:43:30|1080|1079.8|1080.2|1080|1080.2|1080|1080|1079.6|0
1632491020000|2021-09-24 13:43:40|1080.6|1079.8|1081.2|1080.8|1081.2|1081|1080.6|1079.8|0
1632491030000|2021-09-24 13:43:50|1081|1080.6|1081.2|1081|1081.6|1081|1081|1080.6|0
1632491040000|2021-09-24 13:44:00|1081.4|1080.8|1081.4|1081|1081.6|1081.2|1081.4|1080.8|0
1632491050000|2021-09-24 13:44:10|1081.2|1080.8|1080.4|1080|1081.2|1080.8|1080.4|1080|0
1632491060000|2021-09-24 13:44:20|1079.8|1079.6|1079.4|1079|1080.2|1079.6|1079.4|1079|0
1632491070000|2021-09-24 13:44:30|1079.6|1079.2|1080|1079.4|1080|1079.4|1079.6|1079|0
1632491080000|2021-09-24 13:44:40|1079.8|1079.6|1079.6|1079.2|1080.2|1079.8|1079.6|1079.2|0
1632491090000|2021-09-24 13:44:50|1079.8|1079.4|1080|1079.8|1080.2|1079.8|1079.8|1079.4|0
1632491100000|2021-09-24 13:45:00|1080.2|1080|1081|1080.4|1081|1080.4|1080.2|1080|0
1632491110000|2021-09-24 13:45:10|1080.8|1080.2|1081.2|1080.8|1081.4|1081.2|1080.2|1079.8|0
1632491120000|2021-09-24 13:45:20|1081|1080.6|1080.6|1080.2|1081.2|1080.6|1080.6|1080.2|0
1632491130000|2021-09-24 13:45:30|1080.8|1080.4|1080.6|1080|1080.8|1080.6|1080.4|1080|0
1632491140000|2021-09-24 13:45:40|1080.4|1079.8|1080.6|1080|1080.6|1080|1080.2|1079.8|0
1632491150000|2021-09-24 13:45:50|1080.8|1080.2|1080.6|1080.2|1081|1080.6|1080.4|1080.2|0
1632491160000|2021-09-24 13:46:00|1080.8|1080.4|1081.2|1080.8|1081.4|1081|1080.8|1080.4|0
1632491170000|2021-09-24 13:46:10|1081|1080.6|1080.6|1080.2|1081|1080.6|1080.6|1080.2|0
1632491180000|2021-09-24 13:46:20|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.2|1079.8|0
1632491190000|2021-09-24 13:46:30|1080.6|1080.2|1080.8|1080.4|1081|1080.4|1080.4|1080|0
1632491200000|2021-09-24 13:46:40|1080.6|1080|1080|1079.8|1080.6|1080|1080|1079.8|0
1632491210000|2021-09-24 13:46:50|1080.2|1080|1079|1078.6|1080.2|1080|1078.6|1078.4|0
1632491220000|2021-09-24 13:47:00|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1078.6|1078.4|0
1632491230000|2021-09-24 13:47:10|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1632491240000|2021-09-24 13:47:20|1079.6|1079.2|1080.2|1079.6|1080.2|1079.6|1079.6|1079.2|0
1632491250000|2021-09-24 13:47:30|1080.4|1079.8|1080.4|1080|1080.6|1080|1080.4|1079.8|0
1632491260000|2021-09-24 13:47:40|1080.6|1080.4|1080.2|1079.8|1080.8|1080.4|1080|1079.8|0
1632491270000|2021-09-24 13:47:50|1080|1079.6|1079.4|1079|1080|1079.6|1079.4|1079|0
1632491280000|2021-09-24 13:48:00|1079.6|1079.2|1079.4|1079.2|1079.6|1079.4|1079.4|1079|0
1632491290000|2021-09-24 13:48:10|1079.6|1079.4|1080.4|1079.8|1080.4|1079.8|1079.6|1079.4|0
1632491300000|2021-09-24 13:48:20|1080.2|1079.6|1079.6|1079.2|1080.2|1079.6|1079.6|1079.2|0
1632491310000|2021-09-24 13:48:30|1079.8|1079.4|1079.4|1079|1079.8|1079.4|1079.2|1079|0
1632491320000|2021-09-24 13:48:40|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.6|1078.2|0
1632491330000|2021-09-24 13:48:50|1078.6|1078.2|1078|1077.6|1078.6|1078.4|1078|1077.6|0
1632491340000|2021-09-24 13:49:00|1078.2|1077.8|1077.8|1077.4|1078.2|1077.8|1077.6|1077.4|0
1632491350000|2021-09-24 13:49:10|1077.6|1077.2|1077|1076.6|1077.6|1077.2|1076.8|1076.6|0
1632491360000|2021-09-24 13:49:20|1076.8|1076.8|1077.2|1076.6|1077.2|1076.8|1076.8|1076.6|0
1632491370000|2021-09-24 13:49:30|1077.4|1076.8|1077.4|1077.2|1077.6|1077.2|1077.2|1076.8|0
1632491380000|2021-09-24 13:49:40|1077.2|1077|1077|1076.6|1077.2|1077|1077|1076.6|0
1632491390000|2021-09-24 13:49:50|1077.2|1076.8|1076.8|1076.6|1077.2|1076.8|1076.8|1076.6|0
1632491400000|2021-09-24 13:50:00|1077|1076.4|1078|1077.4|1078|1077.4|1076.8|1076.4|0
1632491410000|2021-09-24 13:50:10|1077.8|1077.6|1078.4|1077.8|1078.4|1078|1077.8|1077.6|0
1632491420000|2021-09-24 13:50:20|1078.2|1077.6|1078|1077.8|1078.4|1078|1078|1077.6|0
1632491430000|2021-09-24 13:50:30|1078.2|1077.6|1078.4|1078|1078.4|1078|1078|1077.6|0
1632491440000|2021-09-24 13:50:40|1078.6|1078.2|1078.8|1078.2|1078.8|1078.2|1078.4|1078|0
1632491450000|2021-09-24 13:50:50|1079|1078.4|1078.8|1078.4|1079|1078.6|1078.6|1078.2|0
1632491460000|2021-09-24 13:51:00|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|0
1632491470000|2021-09-24 13:51:10|1079|1078.6|1079|1078.6|1079|1078.8|1079|1078.6|0
1632491480000|2021-09-24 13:51:20|1079.2|1078.8|1079.8|1079.2|1079.8|1079.4|1079.2|1078.8|0
1632491490000|2021-09-24 13:51:30|1079.6|1079|1079.4|1079|1079.8|1079|1079.2|1079|0
1632491500000|2021-09-24 13:51:40|1079.2|1078.8|1079|1078.6|1079.4|1078.8|1079|1078.6|0
1632491510000|2021-09-24 13:51:50|1078.8|1078.8|1079.2|1079|1079.2|1079|1078.8|1078.6|0
1632491520000|2021-09-24 13:52:00|1079.4|1079.2|1079.6|1079|1079.6|1079.2|1079.4|1079|0
1632491530000|2021-09-24 13:52:10|1079.4|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079.2|0
1632491540000|2021-09-24 13:52:20|1079.4|1079|1079.4|1079|1079.6|1079.2|1079.2|1079|0
1632491550000|2021-09-24 13:52:30|1079.2|1078.8|1079.4|1079|1079.6|1079|1079|1078.8|0
1632491560000|2021-09-24 13:52:40|1079.6|1079.2|1080.4|1079.8|1080.6|1079.8|1079.6|1079.2|0
1632491570000|2021-09-24 13:52:50|1080.2|1079.6|1079.8|1079.4|1080.2|1079.6|1079.8|1079.4|0
1632491580000|2021-09-24 13:53:00|1080|1079.6|1080|1079.6|1080|1079.8|1080|1079.4|0
1632491590000|2021-09-24 13:53:10|1079.8|1079.8|1079.8|1079.4|1080|1079.8|1079.8|1079.4|0
1632491610000|2021-09-24 13:53:30|1080|1079.6|1080|1079.8|1080|1079.8|1080|1079.4|0
1632491620000|2021-09-24 13:53:40|1080.2|1080|1080.2|1080|1080.2|1080|1080.2|1080|0
1632491630000|2021-09-24 13:53:50|1080|1079.8|1080|1079.8|1080.2|1080|1080|1079.8|0
1632491640000|2021-09-24 13:54:00|1080.2|1079.6|1080|1079.4|1080.2|1079.6|1079.8|1079.4|0
1632491650000|2021-09-24 13:54:10|1079.8|1079.6|1080|1079.8|1080.2|1079.8|1079.8|1079.6|0
1632491660000|2021-09-24 13:54:20|1080.2|1080|1080.8|1080.4|1080.8|1080.4|1080.2|1080|0
1632491670000|2021-09-24 13:54:30|1081|1080.6|1081.2|1080.8|1081.4|1081|1081|1080.6|0
1632491680000|2021-09-24 13:54:40|1081|1081|1081.2|1080.8|1081.2|1081|1081|1080.6|0
1632491690000|2021-09-24 13:54:50|1081||1081.2||1081.2||1081||0
1632491700000|2021-09-24 13:55:00|1081|1080.6|1080.6|1080.2|1081|1080.6|1080.4|1080.2|0
1632491710000|2021-09-24 13:55:10||1080.4||1080.2||1080.4||1080.2|0
1632491720000|2021-09-24 13:55:20||1080.4||1080.2||1080.4||1080.2|0
1632491730000|2021-09-24 13:55:30|1080.8|1080.4|1081.2|1080.8|1081.4|1080.8|1080.8|1080.2|0
1632491740000|2021-09-24 13:55:40|1081|1081|1081|1080.6|1081.2|1081|1080.8|1080.6|0
1632491750000|2021-09-24 13:55:50|1080.8|1080.8|1080.8|1080.6|1081|1080.8|1080.8|1080.6|0
1632491760000|2021-09-24 13:56:00|1080.6|1080.4|1081.4|1081|1081.6|1081.2|1080.4|1080.2|0
1632491770000|2021-09-24 13:56:10|1081.2|1081.2|1081.2|1080.8|1081.2|1081.2|1081.2|1080.8|0
1632491780000|2021-09-24 13:56:20|1081.4|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1632491790000|2021-09-24 13:56:30|1081.4|1081|1081.4|1081|1081.4|1081.2|1081.2|1081|0
1632491800000|2021-09-24 13:56:40|1081.2|1080.8|1081|1080.8|1081.2|1080.8|1081|1080.6|0
1632491810000|2021-09-24 13:56:50|1080.8|1080.6|1081|1080.8|1081|1080.8|1080.8|1080.4|0
1632491820000|2021-09-24 13:57:00|1081.2|1080.6|1081.4|1081|1081.4|1081|1081.2|1080.6|0
1632491830000|2021-09-24 13:57:10|1081.2|1080.8|1081.4|1080.8|1081.4|1080.8|1081|1080.8|0
1632491840000|2021-09-24 13:57:20|1081.6|1081|1081.6|1081.2|1081.8|1081.4|1081.6|1080.8|0
1632491850000|2021-09-24 13:57:30|1081.8|1081.4|1081.4|1081|1081.8|1081.4|1081.2|1080.8|0
1632491860000|2021-09-24 13:57:40|1081.2|1080.6|1081.4|1080.8|1081.4|1080.8|1080.8|1080.6|0
1632491870000|2021-09-24 13:57:50|1081.2||1081.2||1081.2||1081.2||0
1632491880000|2021-09-24 13:58:00|1081.4||1081.4||1081.4||1081.2||0
1632491890000|2021-09-24 13:58:10|1081.2|1080.6|1080.8|1080.6|1081.2|1080.8|1080.8|1080.6|0
1632491900000|2021-09-24 13:58:20|1080.6|1080.4|1081|1080.4|1081.2|1080.8|1080.6|1080.2|0
1632491910000|2021-09-24 13:58:30|1081.2|1080.6|1081.4|1080.8|1081.4|1080.8|1081.2|1080.6|0
1632491920000|2021-09-24 13:58:40|1081.6|1081|1081.6|1081.2|1081.8|1081.6|1081.2|1081|0
1632491930000|2021-09-24 13:58:50|1081.2|1081|1080.8|1080.2|1081.4|1081|1080.2|1080|0
1632491940000|2021-09-24 13:59:00|1080.6|1080|1081|1080.4|1081|1080.6|1080.4|1080|0
1632491950000|2021-09-24 13:59:10|1080.8|1080.6|1080.8|1080.4|1080.8|1080.8|1080.8|1080.4|0
1632491960000|2021-09-24 13:59:20|1081|1080.6|1081|1080.6|1081.2|1080.6|1081|1080.6|0
1632491970000|2021-09-24 13:59:30|1080.8|1080.4|1080.8|1080.6|1080.8|1080.6|1080.6|1080.4|0
1632491980000|2021-09-24 13:59:40||1080.4||1080.4||1080.4||1080.4|0
1632491990000|2021-09-24 13:59:50|1081|1080.6|1081.4|1081|1081.4|1081.2|1081|1080.6|0
1632492000000|2021-09-24 14:00:00|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081|1080.6|0
1632492010000|2021-09-24 14:00:10|1081|1080.6|1081|1080.6|1081.2|1080.8|1080.8|1080.6|0
1632492020000|2021-09-24 14:00:20|1080.8|1080.8|1080.4|1080|1080.8|1080.8|1080.4|1080|0
1632492030000|2021-09-24 14:00:30|1080.2|1079.8|1079.8|1079.4|1080.2|1079.8|1079.6|1079.2|0
1632492040000|2021-09-24 14:00:40|1079.6|1079.2|1079.6|1079|1079.6|1079.2|1079.4|1079|0
1632492050000|2021-09-24 14:00:50|1079.8|1079.2|1079.8|1079.2|1079.8|1079.6|1079.6|1079.2|0
1632492060000|2021-09-24 14:01:00|1079.6|1079.4|1079.6|1079.2|1079.8|1079.4|1079.4|1079.2|0
1632492070000|2021-09-24 14:01:10|1079.8|1079.4|1079.8|1079.4|1080.2|1079.8|1079|1078.8|0
1632492080000|2021-09-24 14:01:20|1080|1079.6|1080|1079.8|1080|1079.8|1080|1079.6|0
1632492090000|2021-09-24 14:01:30|1080.2|1080|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|0
1632492100000|2021-09-24 14:01:40|1080.4|1080|1080|1079.6|1080.4|1080|1079.8|1079.4|0
1632492110000|2021-09-24 14:01:50|1080.2|1079.8|1080.4|1080.2|1080.4|1080.2|1080.2|1079.8|0
1632492120000|2021-09-24 14:02:00|1080.6|1080.4|1080.2|1079.8|1081|1080.6|1080.2|1079.8|0
1632492140000|2021-09-24 14:02:20|1080.4|1080|1080.6|1080.4|1080.8|1080.4|1080.2|1079.8|0
1632492150000|2021-09-24 14:02:30|1080.8|1080.6|1081.2|1080.6|1081.6|1081.4|1080.8|1080.6|0
1632492160000|2021-09-24 14:02:40|1081|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|0
1632492170000|2021-09-24 14:02:50|1080.8|1080.4|1080.8|1080.6|1080.8|1080.6|1080.6|1080.4|0
1632492180000|2021-09-24 14:03:00|1081|1080.8|1081|1080.6|1081.6|1081|1081|1080.6|0
1632492190000|2021-09-24 14:03:10|1080.8|1080.8|1081|1080.6|1081|1080.8|1080.6|1080.2|0
1632492200000|2021-09-24 14:03:20|1080.8|1080.4|1080.6|1080.4|1080.8|1080.4|1080.4|1080.2|0
1632492210000|2021-09-24 14:03:30|1080.4|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|0
1632492220000|2021-09-24 14:03:40|1080.6|1079.8|1079.8|1079.4|1080.6|1079.8|1079.6|1079.2|0
1632492230000|2021-09-24 14:03:50|1079.6|1079.2|1079.8|1079.6|1080|1079.6|1079.6|1079.2|0
1632492240000|2021-09-24 14:04:00|1080|1079.8|1080|1079.6|1080.2|1079.8|1079.8|1079.6|0
1632492260000|2021-09-24 14:04:20||1079.8||1079.8||1079.8||1079.6|0
1632492270000|2021-09-24 14:04:30|1079.8|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.4|0
1632492280000|2021-09-24 14:04:40|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1632492290000|2021-09-24 14:04:50|1079.6|1079.2|1079.8|1079.6|1079.8|1079.6|1079.6|1079.2|0
1632492300000|2021-09-24 14:05:00|1079.6|1079.4|1078.6|1078.4|1079.6|1079.4|1078.6|1078.4|0
1632492310000|2021-09-24 14:05:10|1078.8|1078.6|1078.8|1078.4|1079|1078.6|1078.6|1078.2|0
1632492320000|2021-09-24 14:05:20|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078.2|0
1632492330000|2021-09-24 14:05:30|1078.4|1078.4|1078.4|1078|1078.8|1078.4|1078.2|1077.8|0
1632492340000|2021-09-24 14:05:40|1078.2|1077.8|1078.6|1078.2|1078.8|1078.2|1078.2|1077.8|0
1632492350000|2021-09-24 14:05:50|1078.8||1078.6||1078.8||1078.6||0
1632492360000|2021-09-24 14:06:00|1078.8|1078.4|1079.2|1078.6|1079.2|1079|1078.8|1078.4|0
1632492370000|2021-09-24 14:06:10|1079.4|1078.8|1079.6|1079.2|1079.6|1079.4|1079.4|1078.8|0
1632492380000|2021-09-24 14:06:20|1079.4|1079|1079.8|1079.4|1079.8|1079.4|1079.2|1079|0
1632492390000|2021-09-24 14:06:30|1079.6|1079.2|1079.6|1079.4|1079.6|1079.4|1079.6|1079.2|0
1632492400000|2021-09-24 14:06:40|1079.4|1079.2|1079.4|1079|1079.4|1079.2|1079.2|1078.8|0
1632492410000|2021-09-24 14:06:50||1079.2||1079.2||1079.2||1079|0
1632492420000|2021-09-24 14:07:00|1079.6|1079.4|1080|1079.6|1080|1079.8|1079.6|1079.2|0
1632492430000|2021-09-24 14:07:10|1080.2|1079.8|1081.2|1080.8|1081.2|1081|1080|1079.8|0
1632492440000|2021-09-24 14:07:20|1081|1081|1080.6|1080.4|1081.2|1081|1080.4|1080.2|0
1632492450000|2021-09-24 14:07:30|1080.4|1080.2|1080.2|1080|1080.4|1080.2|1080.2|1079.8|0
1632492460000|2021-09-24 14:07:40|1080|1079.8|1080|1079.6|1080|1080|1079.8|1079.4|0
1632492470000|2021-09-24 14:07:50|1079.8|1079.8|1080.2|1079.8|1080.2|1079.8|1079.8|1079.8|0
1632492480000|2021-09-24 14:08:00|1080.4|1080|1080|1079.6|1080.6|1080.2|1080|1079.6|0
1632492490000|2021-09-24 14:08:10|1080.2|1079.8|1080|1079.8|1080.4|1079.8|1080|1079.8|0
1632492500000|2021-09-24 14:08:20|1080.2|1080|1080|1079.8|1080.4|1080|1080|1079.8|0
1632492510000|2021-09-24 14:08:30|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|0
1632492530000|2021-09-24 14:08:50|1079.6|1079.4|1079.4|1079|1079.6|1079.4|1079.4|1079|0
1632492540000|2021-09-24 14:09:00|1079.6|1079.2|1078.8|1078.4|1079.6|1079.2|1078.6|1078.2|0
1632492550000|2021-09-24 14:09:10|1079|1078.6|1078.8|1078.6|1079|1078.6|1078.8|1078.4|0
1632492560000|2021-09-24 14:09:20|1079|1078.8|1079.2|1078.8|1079.6|1079.2|1079|1078.6|0
1632492580000|2021-09-24 14:09:40|1079|1078.6|1078.6|1078.2|1079|1078.6|1078.6|1078.2|0
1632492590000|2021-09-24 14:09:50|1078.8|1078.4|1078.8|1078.6|1079.2|1079|1078.6|1078.2|0
1632492600000|2021-09-24 14:10:00|1078.6|1078.4|1079|1078.6|1079.2|1079|1078.4|1078|0
1632492610000|2021-09-24 14:10:10|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078.2|0
1632492620000|2021-09-24 14:10:20|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.2|1078|0
1632492630000|2021-09-24 14:10:30|1078.2|1077.8|1077.8|1077.6|1078.4|1077.8|1077.8|1077.6|0
1632492640000|2021-09-24 14:10:40|1077.6|1077.4|1077.4|1077|1077.8|1077.4|1077.2|1077|0
1632492650000|2021-09-24 14:10:50|1077.6|1077.2|1077.6|1077.2|1078|1077.6|1077.6|1077.2|0
1632492660000|2021-09-24 14:11:00|1077.8|1077.4|1078.2|1077.8|1078.2|1077.8|1077.8|1077.4|0
1632492670000|2021-09-24 14:11:10|1078|1077.6|1079|1078.6|1079|1078.6|1078|1077.6|0
1632492680000|2021-09-24 14:11:20|1078.8|1078.8|1079.2|1078.8|1079.2|1079|1078.4|1078.2|0
1632492690000|2021-09-24 14:11:30||1079||1078.8||1079||1078.8|0
1632492700000|2021-09-24 14:11:40|1079|1078.6|1078.4|1078|1079|1078.8|1078.4|1078|0
1632492710000|2021-09-24 14:11:50|1078.2|1077.8|1078.6|1078|1078.6|1078.2|1078|1077.6|0
1632492720000|2021-09-24 14:12:00||1078.2||1078.2||1078.4||1078.2|0
1632492730000|2021-09-24 14:12:10|1078.8|1078.4|1079|1078.6|1079.2|1078.8|1078.8|1078.2|0
1632492740000|2021-09-24 14:12:20|1078.8|1078.4|1078.6|1078.4|1078.8|1078.6|1078.6|1078.4|0
1632492750000|2021-09-24 14:12:30|1078.4|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|0
1632492760000|2021-09-24 14:12:40|1078.2|1077.8|1077.4|1077|1078.2|1077.8|1077.4|1077|0
1632492770000|2021-09-24 14:12:50|1077.2|1076.8|1077.6|1077.2|1077.8|1077.2|1077.2|1076.8|0
1632492780000|2021-09-24 14:13:00|1077.4|1077|1077.4|1077|1077.8|1077.4|1077.4|1077|0
1632492790000|2021-09-24 14:13:10|1077.2|1076.8|1077.4|1077|1077.4|1077|1077|1076.8|0
1632492800000|2021-09-24 14:13:20|1077.2|1077.2|1077.2|1076.8|1077.8|1077.4|1077.2|1076.8|0
1632492810000|2021-09-24 14:13:30||1077||1077||1077||1076.8|0
1632492820000|2021-09-24 14:13:40|1077.4|1076.8|1077.6|1077.2|1077.8|1077.4|1077.4|1076.8|0
1632492830000|2021-09-24 14:13:50|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.2|1077|0
1632492840000|2021-09-24 14:14:00|1077.6|1077.2|1077.8|1077.2|1077.8|1077.2|1077.4|1077|0
1632492850000|2021-09-24 14:14:10|1077.6|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|0
1632492860000|2021-09-24 14:14:20|1077.4||1077.6||1077.6||1077.4||0
1632492870000|2021-09-24 14:14:30|1077.4|1077|1077.6|1077.2|1077.6|1077.4|1077.2|1077|0
1632492880000|2021-09-24 14:14:40|1077.8|1077.4|1078.2|1077.6|1078.2|1077.6|1077.8|1077.4|0
1632492890000|2021-09-24 14:14:50|1078|1077.8|1076.8|1076.6|1078|1077.8|1076.8|1076.6|0
1632492900000|2021-09-24 14:15:00|1076.6|1076.4|1076.8|1076.4|1077|1076.6|1076.6|1076.2|0
1632492910000|2021-09-24 14:15:10|1077||1076.8||1077||1076.8||0
1632492920000|2021-09-24 14:15:20|1077|1076.6|1077.6|1077|1077.6|1077.2|1077|1076.6|0
1632492930000|2021-09-24 14:15:30|1077.8|1077.2|1077.8|1077.4|1077.8|1077.4|1077|1076.8|0
1632492940000|2021-09-24 14:15:40|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1632492950000|2021-09-24 14:15:50|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.2|1077|0
1632492960000|2021-09-24 14:16:00|1077.6|1077.2|1077.8|1077.6|1077.8|1077.6|1077.4|1077.2|0
1632492970000|2021-09-24 14:16:10|1078|1077.4|1077.8|1077.4|1078.4|1078|1077.8|1077.4|0
1632492980000|2021-09-24 14:16:20|1077.6|1077.2|1077.4|1077|1077.8|1077.2|1077.2|1076.8|0
1632492990000|2021-09-24 14:16:30|1077.6|1077.2|1077.2|1076.8|1077.8|1077.4|1077.2|1076.8|0
1632493000000|2021-09-24 14:16:40|1077|1076.6|1077|1076.6|1077.2|1076.8|1077|1076.6|0
1632493010000|2021-09-24 14:16:50|1076.8|1076.4|1077|1076.4|1077|1076.6|1076.8|1076.4|0
1632493020000|2021-09-24 14:17:00|1076.8|1076.2|1076|1075.6|1076.8|1076.2|1075.8|1075.6|0
1632493030000|2021-09-24 14:17:10|1076.2|1075.8|1076.4|1076|1076.6|1076.2|1076.2|1075.8|0
1632493040000|2021-09-24 14:17:20|1076.2|1075.8|1076.2|1075.8|1076.4|1076|1076|1075.6|0
1632493050000|2021-09-24 14:17:30|1076|1075.6|1076|1075.6|1076|1075.8|1076|1075.6|0
1632493060000|2021-09-24 14:17:40|1076.2|1075.8|1076.4|1076|1076.4|1076|1075.8|1075.6|0
1632493070000|2021-09-24 14:17:50|1076.2|1075.8|1076.4|1076|1076.4|1076|1076.2|1075.8|0
1632493080000|2021-09-24 14:18:00|1076.2|1076.2|1076.8|1076.4|1077|1076.4|1076.2|1076|0
1632493090000|2021-09-24 14:18:10|1077|1076.6|1077.2|1076.8|1077.4|1076.8|1077|1076.6|0
1632493110000|2021-09-24 14:18:30|1077|1076.6|1077|1076.6|1077.2|1076.6|1076.8|1076.6|0
1632493120000|2021-09-24 14:18:40|1077.2|1076.8|1077.2|1076.8|1077.2|1077|1077.2|1076.6|0
1632493140000|2021-09-24 14:19:00|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1632493150000|2021-09-24 14:19:10|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1076.8|1076.6|0
1632493160000|2021-09-24 14:19:20|1076.8|1076.4|1076.6|1076.2|1077|1076.4|1076.6|1076.2|0
1632493170000|2021-09-24 14:19:30|1076.4|1076|1076|1075.6|1076.4|1076|1076|1075.6|0
1632493180000|2021-09-24 14:19:40|1075.8|1075.4|1076|1075.6|1076.2|1075.8|1075.4|1074.8|0
1632493190000|2021-09-24 14:19:50|1075.8|1075.8|1076|1075.6|1076|1075.8|1075.8|1075.6|0
1632493200000|2021-09-24 14:20:00|1076.2|1075.8|1076.2|1075.8|1076.4|1076|1076|1075.8|0
1632493210000|2021-09-24 14:20:10|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1075.8|1075.6|0
1632493220000|2021-09-24 14:20:20|1076.4|1076|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1632493230000|2021-09-24 14:20:30|1076.4|1076|1076.2|1076|1076.4|1076|1075.8|1075.6|0
1632493240000|2021-09-24 14:20:40|1076.4||1076.2||1076.4||1076.2||0
1632493250000|2021-09-24 14:20:50|1076.4|1076.2|1076.8|1076.4|1076.8|1076.4|1076.4|1076|0
1632493260000|2021-09-24 14:21:00|1077||1076.8||1077||1076.8||0
1632493270000|2021-09-24 14:21:10|1076.6|1076.6|1076.8|1076.4|1076.8|1076.6|1076.6|1076.4|0
1632493280000|2021-09-24 14:21:20|1076.6|1076.6|1076.6|1076|1076.6|1076.6|1076.2|1076|0
1632493290000|2021-09-24 14:21:30|1076.8|1076.2|1076.8|1076.4|1076.8|1076.4|1076.8|1076.2|0
1632493310000|2021-09-24 14:21:50|1077|1076.6|1077|1076.6|1077.2|1076.8|1077|1076.6|0
1632493320000|2021-09-24 14:22:00|1076.8|1076.8|1077|1076.4|1077|1076.8|1076.8|1076.4|0
1632493330000|2021-09-24 14:22:10|1076.8||1076.8||1076.8||1076.8||0
1632493340000|2021-09-24 14:22:20|1076.6|1076.2|1076.6|1076.2|1076.8|1076.4|1076.4|1076.2|0
1632493350000|2021-09-24 14:22:30|1076.4|1076|1076.2|1076|1076.6|1076|1076.2|1076|0
1632493360000|2021-09-24 14:22:40|1076.4|1075.8|1076.4|1076|1076.4|1076.2|1076|1075.8|0
1632493370000|2021-09-24 14:22:50|1076.6|1076.2|1076.6|1076.2|1076.6|1076.4|1076.6|1076.2|0
1632493380000|2021-09-24 14:23:00|1076.8|1076.4|1077|1076.8|1077|1076.8|1076.8|1076.4|0
1632493390000|2021-09-24 14:23:10|1076.8|1076.6|1077.2|1076.8|1077.2|1076.8|1076.8|1076.6|0
1632493400000|2021-09-24 14:23:20|1077.4|1077|1077.2|1076.8|1077.4|1077|1077|1076.6|0
1632493410000|2021-09-24 14:23:30||1077||1077||1077||1076.8|0
1632493420000|2021-09-24 14:23:40|1077|1076.8|1076.6|1076.2|1077|1076.8|1076.6|1076.2|0
1632493430000|2021-09-24 14:23:50|1076.8||1076.8||1076.8||1076.8||0
1632493440000|2021-09-24 14:24:00|1076.6|1076|1076.6|1076.2|1076.6|1076.2|1076.2|1076|0
1632493450000|2021-09-24 14:24:10|1076.4|1076|1076.6|1076.4|1076.6|1076.4|1076.4|1076|0
1632493460000|2021-09-24 14:24:20|1076.8|1076.2|1077|1076.6|1077|1076.6|1076.6|1076.2|0
1632493470000|2021-09-24 14:24:30|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1632493480000|2021-09-24 14:24:40|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|0
1632493490000|2021-09-24 14:24:50|1076.8|1076.4|1076.8|1076.6|1077|1076.8|1076.4|1076.2|0
1632493500000|2021-09-24 14:25:00|1077|1076.8|1077.6|1077.4|1077.6|1077.4|1077|1076.8|0
1632493510000|2021-09-24 14:25:10|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.4|0
1632493520000|2021-09-24 14:25:20|1078.2|1077.8|1078.4|1078|1078.4|1078.2|1078|1077.6|0
1632493530000|2021-09-24 14:25:30|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1077.6|1077.4|0
1632493540000|2021-09-24 14:25:40|1077.8|1077.8|1078.2|1077.8|1078.2|1078|1077.8|1077.8|0
1632493550000|2021-09-24 14:25:50|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1077.8|1077.6|0
1632493560000|2021-09-24 14:26:00|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.6|0
1632493570000|2021-09-24 14:26:10|1078|1078|1078.2|1078|1078.2|1078|1078|1078|0
1632493580000|2021-09-24 14:26:20|1078.4|1078.2|1078.6|1078.2|1078.6|1078.4|1078.4|1078.2|0
1632493590000|2021-09-24 14:26:30|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.2|0
1632493600000|2021-09-24 14:26:40|1078.8|1078.4|1078.8|1078.6|1079|1078.6|1078.6|1078.4|0
1632493610000|2021-09-24 14:26:50|1078.6|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|0
1632493620000|2021-09-24 14:27:00|1078.6|1078.6|1078.2|1078|1078.6|1078.6|1078.2|1078|0
1632493630000|2021-09-24 14:27:10|1078|1077.8|1078.2|1077.8|1078.4|1078|1077.8|1077.4|0
1632493640000|2021-09-24 14:27:20|1077.8|1077.6|1078.2|1077.8|1078.2|1078|1077.8|1077.6|0
1632493650000|2021-09-24 14:27:30|1078.4|1078|1078.2|1078|1078.4|1078.2|1078.2|1078|0
1632493660000|2021-09-24 14:27:40|1078|1077.8|1078.2|1078|1078.2|1078|1078|1077.8|0
1632493670000|2021-09-24 14:27:50|1078.4|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078.2|0
1632493680000|2021-09-24 14:28:00|1078.4|1078|1078.2|1078|1078.6|1078|1078.2|1078|0
1632493690000|2021-09-24 14:28:10|1078.4|1078.2|1078.8|1078.2|1078.8|1078.2|1078.4|1078.2|0
1632493700000|2021-09-24 14:28:20|1078.6|1078.4|1079|1078.6|1079|1078.6|1078.6|1078.2|0
1632493710000|2021-09-24 14:28:30|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078|0
1632493720000|2021-09-24 14:28:40|1078.8||1078.6||1078.8||1078.6||0
1632493730000|2021-09-24 14:28:50|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.2|0
1632493740000|2021-09-24 14:29:00|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.6|0
1632493750000|2021-09-24 14:29:10|1079.2|1078.8|1079|1078.8|1079.4|1078.8|1079|1078.8|0
1632493770000|2021-09-24 14:29:30|1078.8|1078.6|1078.8|1078.6|1078.8|1078.6|1078.6|1078.4|0
1632493780000|2021-09-24 14:29:40|1079||1079||1079||1078.8||0
1632493790000|2021-09-24 14:29:50|1078.8|1078.4|1078.8|1078.4|1079|1078.4|1078.6|1078.4|0
1632493800000|2021-09-24 14:30:00|1078.6|1078.2|1078.2|1077.8|1078.6|1078.2|1078|1077.6|0
1632493810000|2021-09-24 14:30:10|1078.4|1078|1078.2|1077.8|1078.8|1078.4|1078|1077.8|0
1632493820000|2021-09-24 14:30:20|1078|1077.6|1078|1077.6|1078.2|1077.6|1077.8|1077.4|0
1632493830000|2021-09-24 14:30:30|1078.2|1077.8|1078.6|1078|1078.6|1078.2|1078.2|1077.8|0
1632493840000|2021-09-24 14:30:40|1078.4|1078.2|1078.8|1078.4|1078.8|1078.4|1078.4|1078.2|0
1632493850000|2021-09-24 14:30:50|1078.6|1078.2|1078.8|1078.2|1078.8|1078.4|1078.4|1078|0
1632493860000|2021-09-24 14:31:00|1079|1078.4|1079.4|1079|1079.4|1079.2|1079|1078.4|5491
1632493870000|2021-09-24 14:31:10|1079.2|1078.8|1079|1078.6|1079.4|1079|1078.8|1078.6|1362
1632493880000|2021-09-24 14:31:20|1078.8|1078.4|1078.4|1078|1078.8|1078.4|1078.4|1078|1993
1632493890000|2021-09-24 14:31:30|1078.2|1078.2|1078.2|1077.8|1078.4|1078.2|1077.8|1077.4|3603
1632493900000|2021-09-24 14:31:40|1078.4|1078|1078.2|1077.8|1078.4|1078|1078|1077.8|0
1632493910000|2021-09-24 14:31:50|1078|1078|1078.2|1077.8|1078.2|1078|1078|1077.8|0
1632493920000|2021-09-24 14:32:00|1078|1078|1078.2|1077.6|1078.2|1078|1077.8|1077.4|2011
1632493930000|2021-09-24 14:32:10|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|650
1632493940000|2021-09-24 14:32:20|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|1291
1632493950000|2021-09-24 14:32:30|1078.8||1078.8||1078.8||1078.6||0
1632493960000|2021-09-24 14:32:40|1078.6|1078.4|1078.2|1077.6|1078.6|1078.4|1077.8|1077.4|1524
1632493970000|2021-09-24 14:32:50|1078|1077.8|1077.8|1077.4|1078.2|1077.8|1077.8|1077.2|0
1632493980000|2021-09-24 14:33:00|1078|1077.6|1077.8|1077.6|1078.2|1077.8|1077.6|1077.4|2034
1632493990000|2021-09-24 14:33:10|1077.6|1077.4|1077.6|1077.2|1077.8|1077.6|1077.4|1077.2|2092
1632494000000|2021-09-24 14:33:20|1077.8|1077.4|1077.8|1077.6|1077.8|1077.6|1077.8|1077.2|2292
1632494010000|2021-09-24 14:33:30|1077.6|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.4|24
1632494020000|2021-09-24 14:33:40|1078|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.6|1040
1632494030000|2021-09-24 14:33:50|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|1174
1632494050000|2021-09-24 14:34:10|1078.2|1077.8|1078|1077.8|1078.2|1078|1078|1077.8|923
1632494060000|2021-09-24 14:34:20|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.6|388
1632494070000|2021-09-24 14:34:30|1077.8|1077.4|1077.6|1077.2|1077.8|1077.6|1077.4|1077.2|2474
1632494080000|2021-09-24 14:34:40|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|0
1632494090000|2021-09-24 14:34:50|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.2|1076.8|2222
1632494100000|2021-09-24 14:35:00|1077.6|1077.2|1077.4|1077.2|1077.6|1077.2|1077.4|1077|1029
1632494110000|2021-09-24 14:35:10|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.4|1077.2|1406
1632494120000|2021-09-24 14:35:20|1077.4|1077|1077.4|1077.2|1077.6|1077.2|1077.4|1077|474
1632494130000|2021-09-24 14:35:30||1077||1077||1077.2||1077|517
1632494140000|2021-09-24 14:35:40|1077.6|1077.2|1077.6|1077.4|1077.6|1077.4|1077.6|1077.2|1315
1632494150000|2021-09-24 14:35:50|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|1206
1632494160000|2021-09-24 14:36:00|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1077.8|1077.6|305
1632494170000|2021-09-24 14:36:10|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1077.8|953
1632494180000|2021-09-24 14:36:20|1078.4||1078.4||1078.6||1078.4||0
1632494190000|2021-09-24 14:36:30|1078.6||1078.6||1078.6||1078.6||0
1632494200000|2021-09-24 14:36:40||1078.4||1078.4||1078.4||1078.4|0
1632494210000|2021-09-24 14:36:50|1078.4|1078.2|1078.4|1078.2|1078.6|1078.2|1078.2|1078|4770
1632494220000|2021-09-24 14:37:00|1078.6|1078.4|1079|1078.6|1079.4|1079|1078.6|1078.2|2984
1632494230000|2021-09-24 14:37:10|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|2197
1632494240000|2021-09-24 14:37:20|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.8|1078.4|1077
1632494250000|2021-09-24 14:37:30|1079|1078.6|1079.2|1079|1079.2|1079|1079|1078.6|746
1632494260000|2021-09-24 14:37:40|1079.4|1079.2|1079.4|1079|1079.6|1079.2|1079.2|1079|1259
1632494280000|2021-09-24 14:38:00||1079.2||1079||1079.2||1079|0
1632494290000|2021-09-24 14:38:10|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.6|6591
1632494300000|2021-09-24 14:38:20|1079.2|1079|1080.8|1080.4|1080.8|1080.4|1079.2|1078.6|41601
1632494310000|2021-09-24 14:38:30|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1632494320000|2021-09-24 14:38:40|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080|1044
1632494330000|2021-09-24 14:38:50|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1632494340000|2021-09-24 14:39:00|1081|1080.6|1080.6|1080.4|1081|1080.8|1080.6|1080.4|5211
1632494350000|2021-09-24 14:39:10|1080.4|1080.2|1080.2|1079.8|1080.6|1080.2|1080|1079.8|2786
1632494360000|2021-09-24 14:39:20|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.2|847
1632494370000|2021-09-24 14:39:30|1079.6|1079.6|1080|1079.6|1080|1079.6|1079.6|1079.4|585
1632494380000|2021-09-24 14:39:40|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.8|1079.4|0
1632494390000|2021-09-24 14:39:50|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.4|733
1632494400000|2021-09-24 14:40:00|1080|1079.6|1080|1079.6|1080|1079.8|1080|1079.4|423
1632494410000|2021-09-24 14:40:10|1079.8||1080||1080||1079.8||0
1632494420000|2021-09-24 14:40:20|1079.8||1080||1080||1079.8||0
1632494430000|2021-09-24 14:40:30|1079.8||1080||1080||1079.8||0
1632494440000|2021-09-24 14:40:40|1079.8|1079.8|1079.8|1079.6|1079.8|1079.8|1079.8|1079.6|911
1632494450000|2021-09-24 14:40:50|1080|1079.4|1080|1079.8|1080|1079.8|1079.8|1079.4|1027
1632494460000|2021-09-24 14:41:00|1080.2|1079.6|1080.4|1080.2|1080.4|1080.2|1080.2|1079.6|6141
1632494470000|2021-09-24 14:41:10|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|4600
1632494480000|2021-09-24 14:41:20|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|500
1632494490000|2021-09-24 14:41:30||1080.8||1080.8||1080.8||1080.6|2483
1632494520000|2021-09-24 14:42:00|1081.2|1081|1081.4|1081|1081.4|1081.2|1081.2|1081|30780
1632494530000|2021-09-24 14:42:10|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081.2|1080.8|1047
1632494540000|2021-09-24 14:42:20|1081||1081.2||1081.2||1081||0
1632494550000|2021-09-24 14:42:30|1081|1080.6|1081|1080.6|1081.2|1080.6|1080.8|1080.4|5189
1632494560000|2021-09-24 14:42:40|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.6|1016
1632494570000|2021-09-24 14:42:50|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|1190
1632494580000|2021-09-24 14:43:00|1081|1080.6|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|1184
1632494590000|2021-09-24 14:43:10|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|1223
1632494600000|2021-09-24 14:43:20|1081||1081||1081||1081||0
1632494610000|2021-09-24 14:43:30|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|1363
1632494620000|2021-09-24 14:43:40||1080.8||1080.8||1080.8||1080.6|0
1632494640000|2021-09-24 14:44:00|1080.8|1080.6|1080.4|1080.2|1081|1080.8|1080.4|1080|3956
1632494650000|2021-09-24 14:44:10||1080||1080.2||1080.2||1080|0
1632494660000|2021-09-24 14:44:20|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|386
1632494670000|2021-09-24 14:44:30|1081|1080.6|1081|1080.6|1081.2|1080.8|1080.8|1080.4|1
1632494680000|2021-09-24 14:44:40|1081.2|1080.8|1080.8|1080.4|1081.2|1080.8|1080.6|1080.4|2995
1632494690000|2021-09-24 14:44:50|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.6|1080.2|1265
1632494700000|2021-09-24 14:45:00|1081|1080.6|1081.4|1081|1081.4|1081.2|1081|1080.4|46
1632494710000|2021-09-24 14:45:10|1081.2|1080.8|1080.4|1080.2|1081.4|1080.8|1080.4|1080.2|1663
1632494720000|2021-09-24 14:45:20|1080.2|1080|1080|1079.8|1080.4|1080.2|1080|1079.6|3121
1632494730000|2021-09-24 14:45:30|1079.8|1079.6|1079.8|1079.4|1079.8|1079.8|1079.4|1079|1157
1632494740000|2021-09-24 14:45:40|1078.8|1078.6|1079.2|1078.8|1079.8|1079.2|1078.8|1078.6|30815
1632494750000|2021-09-24 14:45:50||1078.6||1078.8||1078.8||1078.6|0
1632494770000|2021-09-24 14:46:10|1079.4|1079|1079.8|1079.4|1079.8|1079.6|1079.4|1079|1090
1632494780000|2021-09-24 14:46:20|1080|1079.6|1080|1079.8|1080|1079.8|1080|1079.4|1852
1632494790000|2021-09-24 14:46:30|1080.2|1080|1080.4|1080.2|1080.6|1080.2|1080|1079.8|2897
1632494800000|2021-09-24 14:46:40|1080.6|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080.4|2130
1632494810000|2021-09-24 14:46:50|1081|1080.6|1080.8|1080.4|1081.2|1080.8|1080.6|1080.4|2397
1632494820000|2021-09-24 14:47:00|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1632494830000|2021-09-24 14:47:10|1081|1080.6|1081|1080.8|1081|1080.8|1081|1080.6|663
1632494840000|2021-09-24 14:47:20|1081.2|1081|1081.2|1081|1081.2|1081|1081.2|1080.8|328
1632494850000|2021-09-24 14:47:30|1081.4|1081.2|1081.4|1081.2|1081.6|1081.2|1081.4|1081|1358
1632494860000|2021-09-24 14:47:40|1081.6||1081.4||1081.6||1081.4||0
1632494870000|2021-09-24 14:47:50|1081.6||1081.6||1081.6||1081.6||977
1632494880000|2021-09-24 14:48:00|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1632494890000|2021-09-24 14:48:10|1081.6|1081.2|1081.6|1081.2|1081.8|1081.2|1081.4|1081.2|1746
1632494900000|2021-09-24 14:48:20|1081.4||1081.6||1081.6||1081.4||0
1632494910000|2021-09-24 14:48:30|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|0
1632494920000|2021-09-24 14:48:40|1081.6||1081.6||1081.6||1081.6||0
1632494930000|2021-09-24 14:48:50|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|1081.6|1081.4|6
1632494940000|2021-09-24 14:49:00|1082|1081.8|1082.6|1082.2|1082.8|1082.2|1082|1081.6|33344
1632494950000|2021-09-24 14:49:10|1082.8|1082.4|1083|1082.6|1083|1082.8|1082.6|1082.4|2483
1632494960000|2021-09-24 14:49:20|1083.2|1082.8|1083.6|1083.2|1083.6|1083.4|1083.2|1082.8|5472
1632494970000|2021-09-24 14:49:30|1083.4|1083|1083.2|1083|1083.4|1083|1083.2|1082.8|2170
1632494980000|2021-09-24 14:49:40|1083|1082.6|1083|1082.6|1083|1082.8|1082.6|1082.4|5852
1632494990000|2021-09-24 14:49:50|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083.2|1082.8|2559
1632495000000|2021-09-24 14:50:00|1083||1083.2||1083.2||1083||0
1632495010000|2021-09-24 14:50:10|1083|1082.6|1083|1082.6|1083.2|1082.6|1083|1082.6|1113
1632495020000|2021-09-24 14:50:20|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.6|8
1632495030000|2021-09-24 14:50:30|1083||1083||1083.2||1083||0
1632495040000|2021-09-24 14:50:40|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.6|1070
1632495050000|2021-09-24 14:50:50|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.8|0
1632495060000|2021-09-24 14:51:00|1083|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.6|909
1632495070000|2021-09-24 14:51:10|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.6|1082.4|2000
1632495080000|2021-09-24 14:51:20|||||||||650
1632495090000|2021-09-24 14:51:30|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.6|1822
1632495100000|2021-09-24 14:51:40|1083|1083|1083|1082.8|1083|1083|1083|1082.8|0
1632495120000|2021-09-24 14:52:00|1083.2|1083|1083.4|1083|1083.6|1083.2|1083.2|1082.8|1218
1632495130000|2021-09-24 14:52:10|1083.6|1083.2|1083.6|1083.4|1083.6|1083.4|1083.6|1083.2|1669
1632495140000|2021-09-24 14:52:20|1083.4|1083.2|1083|1082.8|1083.4|1083.2|1083|1082.8|10472
1632495160000|2021-09-24 14:52:40|1082.8|1082.4|1082.4|1082.2|1082.8|1082.6|1082.4|1082.2|12561
1632495170000|2021-09-24 14:52:50|1082.2|1082|1082.4|1082|1082.4|1082|1082.2|1082|456
1632495180000|2021-09-24 14:53:00|1082.2|1081.8|1082|1081.8|1082.2|1081.8|1082|1081.6|2109
1632495190000|2021-09-24 14:53:10|1082.2||1082.2||1082.2||1082.2||694
1632495200000|2021-09-24 14:53:20|1082.4|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|1400
1632495210000|2021-09-24 14:53:30|1082||1082.2||1082.2||1082||0
1632495220000|2021-09-24 14:53:40|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|863
1632495230000|2021-09-24 14:53:50|1082|1081.6|1081.8|1081.6|1082.2|1081.6|1081.8|1081.6|756
1632495240000|2021-09-24 14:54:00|1082|1081.8|1081.8|1081.6|1082|1081.8|1081.8|1081.6|2100
1632495250000|2021-09-24 14:54:10|1082|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.6|61
1632495270000|2021-09-24 14:54:30||1082||1082||1082||1082|468
1632495280000|2021-09-24 14:54:40|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082.2|474
1632495290000|2021-09-24 14:54:50|1082.4|1081.8|1082|1081.8|1082.6|1081.8|1082|1081.8|5828
1632495300000|2021-09-24 14:55:00|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|1066
1632495310000|2021-09-24 14:55:10|1082|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.6|414
1632495350000|2021-09-24 14:55:50|1082||1082.2||1082.2||1082||0
1632495360000|2021-09-24 14:56:00|1082|1082|1082.4|1082.2|1082.4|1082.2|1082|1082|738
1632495370000|2021-09-24 14:56:10|1082.6|1082.4|1082.2|1081.8|1082.8|1082.4|1082.2|1081.8|3937
1632495380000|2021-09-24 14:56:20|1082.4||1082.4||1082.4||1082.2||0
1632495390000|2021-09-24 14:56:30|1082.2|1082|1082|1081.8|1082.2|1082|1082|1081.8|1797
1632495400000|2021-09-24 14:56:40|1082.2|1082|1082.2|1082|1082.2|1082|1082.2|1081.8|0
1632495410000|2021-09-24 14:56:50|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082.2|392
1632495420000|2021-09-24 14:57:00|1082.4||1082.4||1082.6||1082.4||0
1632495430000|2021-09-24 14:57:10|1082.6||1082.6||1082.6||1082.6||0
1632495440000|2021-09-24 14:57:20|1082.8|1082.4|1082.6|1082.4|1082.8|1082.4|1082.6|1082.2|0
1632495450000|2021-09-24 14:57:30|1082.4|1082.2|1082.4|1082.2|1082.4|1082.2|1082.4|1082.2|2711
1632495460000|2021-09-24 14:57:40|1082.6|1082.4|1082.6|1082.2|1082.6|1082.4|1082.6|1082.2|41
1632495480000|2021-09-24 14:58:00|1082.4||1082.6||1082.6||1082.4||0
1632495490000|2021-09-24 14:58:10|1082.4|1082|1082.2|1081.8|1082.4|1082|1082|1081.8|3858
1632495500000|2021-09-24 14:58:20|1082||1082.2||1082.2||1082||0
1632495520000|2021-09-24 14:58:40||1082||1082||1082||1082|0
1632495530000|2021-09-24 14:58:50|1082.4|1082.2|1082.2|1082|1082.6|1082.2|1082.2|1082|2168
1632495540000|2021-09-24 14:59:00|1082.4||1082.4||1082.4||1082.4||0
1632495550000|2021-09-24 14:59:10|1082.2|1082.2|1081.8|1081.6|1082.2|1082.2|1081.6|1081.2|8336
1632495560000|2021-09-24 14:59:20|1081.6|1081.4|1081.2|1081|1081.8|1081.4|1081.2|1080.8|3506
1632495580000|2021-09-24 14:59:40|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.6|1003
1632495590000|2021-09-24 14:59:50|1081.4|1081|1081.8|1081.4|1081.8|1081.4|1081.4|1081|0
1632495600000|2021-09-24 15:00:00|1082|1081.6|1081.4|1081|1082|1081.6|1081.4|1081|1503
1632495630000|2021-09-24 15:00:30|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1080.8|1080.4|10744
1632495640000|2021-09-24 15:00:40|1081.2|1080.8|1081|1080.8|1081.2|1080.8|1081|1080.8|0
1632495650000|2021-09-24 15:00:50|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|8
1632495670000|2021-09-24 15:01:10|1080.8||1080.8||1080.8||1080.8||0
1632495680000|2021-09-24 15:01:20|1081|1080.8|1081|1080.8|1081|1080.8|1080.8|1080.6|1338
1632495690000|2021-09-24 15:01:30|1081.2|1081|1081|1080.6|1081.4|1081|1080.8|1080.6|4777
1632495700000|2021-09-24 15:01:40|1081.2|1080.8|1081.2|1081|1081.4|1081|1081.2|1080.8|0
1632495710000|2021-09-24 15:01:50|1081.4|1081.2|1081.6|1081.2|1081.8|1081.4|1081.4|1081|3348
1632495720000|2021-09-24 15:02:00|1081.4||1081.4||1081.4||1081.4||0
1632495730000|2021-09-24 15:02:10|1081.2|1081|1081|1080.6|1081.4|1081|1080.8|1080.6|3265
1632495750000|2021-09-24 15:02:30|1081.2|1080.8|1081.8|1081.4|1081.8|1081.4|1081.2|1080.8|1340
1632495760000|2021-09-24 15:02:40|1081.6||1081.8||1081.8||1081.6||90
1632495770000|2021-09-24 15:02:50|1081.6||1081.8||1081.8||1081.6||0
1632495780000|2021-09-24 15:03:00|1081.6|1081.2|1081|1080.6|1081.6|1081.2|1081|1080.6|3398
1632495790000|2021-09-24 15:03:10|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080.2|4167
1632495800000|2021-09-24 15:03:20|1080.6|1080.2|1080.6|1080.4|1080.6|1080.4|1080.6|1080.2|0
1632495810000|2021-09-24 15:03:30|1080.8|1080.6|1080.8|1080.6|1080.8|1080.6|1080.6|1080.6|580
1632495820000|2021-09-24 15:03:40||1080.4||1080.4||1080.4||1080.4|0
1632495830000|2021-09-24 15:03:50||1080.6||1080.6||1080.6||1080.6|0
1632495840000|2021-09-24 15:04:00|1081|1080.8|1080.8|1080.6|1081.2|1080.8|1080.8|1080.6|2083
1632495850000|2021-09-24 15:04:10|1080.6|1080.4|1080.6|1080.4|1080.6|1080.4|1080.6|1080|2924
1632495860000|2021-09-24 15:04:20|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|441
1632495870000|2021-09-24 15:04:30|1080.8|1080.4|1080.8|1080.6|1081|1080.6|1080.8|1080.4|1000
1632495880000|2021-09-24 15:04:40|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1080.8|1080.6|694
1632495900000|2021-09-24 15:05:00|1081|1080.6|1081|1080.6|1081|1080.6|1080.6|1080.4|6127
1632495910000|2021-09-24 15:05:10|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|3845
1632495920000|2021-09-24 15:05:20|1080.4|1080|1080.4|1080|1080.4|1080|1080.2|1080|1230
1632495930000|2021-09-24 15:05:30|1080.2|1079.8|1080.2|1080|1080.2|1080|1080.2|1079.8|0
1632495940000|2021-09-24 15:05:40|1080|1079.8|1080.6|1080.2|1080.6|1080.2|1080|1079.8|917
1632495950000|2021-09-24 15:05:50|||||||||2000
1632495960000|2021-09-24 15:06:00|1080.4|1080.4|1080.4|1080.2|1080.6|1080.4|1080.4|1080.2|0
1632495970000|2021-09-24 15:06:10|1080.2|1080|1080.2|1079.8|1080.2|1080|1080|1079.6|1094
1632495990000|2021-09-24 15:06:30|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|553
1632496000000|2021-09-24 15:06:40|1080.2|1079.8|1080.2|1079.8|1080.2|1080|1080.2|1079.8|1017
1632496010000|2021-09-24 15:06:50||1080||1080||1080||1079.8|0
1632496020000|2021-09-24 15:07:00|1080|1079.8|1080.2|1079.8|1080.2|1080|1080|1079.8|1765
1632496030000|2021-09-24 15:07:10|1080.4|1080|1080.2|1080|1080.4|1080|1080.2|1080|100
1632496040000|2021-09-24 15:07:20||1079.8||1080||1080||1079.8|0
1632496060000|2021-09-24 15:07:40|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.2|1080.2|3538
1632496070000|2021-09-24 15:07:50|1080.4||1080.6||1080.6||1080.4||0
1632496080000|2021-09-24 15:08:00|1080.4|1080|1080.2|1080|1080.4|1080.2|1080.2|1080|535
1632496090000|2021-09-24 15:08:10|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|297
1632496100000|2021-09-24 15:08:20|1080.4|1080|1080.2|1079.8|1080.6|1080|1080.2|1079.8|2988
1632496110000|2021-09-24 15:08:30|1080.4|1080|1080.4|1080|1080.4|1080.2|1080.4|1080|1515
1632496130000|2021-09-24 15:08:50||1080.2||1080.2||1080.2||1080.2|1400
1632496140000|2021-09-24 15:09:00||1080||1080||1080||1080|1805
1632496150000|2021-09-24 15:09:10|1080.6|1080.2|1080.6|1080.4|1080.6|1080.4|1080.6|1080|1176
1632496160000|2021-09-24 15:09:20|1080.8|1080.6|1080.8|1080.6|1081|1080.8|1080.8|1080.4|2698
1632496170000|2021-09-24 15:09:30|1081||1081||1081||1081||76
1632496180000|2021-09-24 15:09:40|1081.2|1080.8|1080.6|1080.4|1081.2|1080.8|1080.6|1080.4|3204
1632496190000|2021-09-24 15:09:50|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|460
1632496200000|2021-09-24 15:10:00|1081|1080.6|1081.2|1080.8|1081.4|1081.2|1081|1080.4|10006
1632496210000|2021-09-24 15:10:10||1081||1080.8||1081||1080.8|0
1632496220000|2021-09-24 15:10:20||1081||1081||1081||1081|0
1632496230000|2021-09-24 15:10:30|1081.4|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081|974
1632496240000|2021-09-24 15:10:40|1081.4|1081|1081.2|1080.8|1081.4|1081|1081|1080.8|4429
1632496260000|2021-09-24 15:11:00||1081||1081||1081||1080.8|1487
1632496270000|2021-09-24 15:11:10||1080.8||1080.8||1080.8||1080.8|1830
1632496280000|2021-09-24 15:11:20|1081|1080.6|1081|1080.8|1081|1080.8|1080.8|1080.4|3606
1632496290000|2021-09-24 15:11:30|1081.2|1081|1081.8|1081.4|1081.8|1081.4|1081.2|1080.8|2078
1632496300000|2021-09-24 15:11:40|1081.6|1081.2|1081.4|1081.2|1081.6|1081.2|1081.4|1081.2|3239
1632496310000|2021-09-24 15:11:50|1081.6|1081.4|1081.8|1081.4|1082|1081.6|1081.6|1081.4|2186
1632496320000|2021-09-24 15:12:00|1082|1081.6|1082.4|1082|1082.4|1082|1082|1081.6|3769
1632496380000|2021-09-24 15:13:00|1082.2|1081.8|1081.8|1081.4|1082.2|1081.8|1081.6|1081.4|17526
1632496410000|2021-09-24 15:13:30|1081.6||1081.6||1081.6||1081.6||0
1632496420000|2021-09-24 15:13:40|1081.8|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.6|2780
1632496430000|2021-09-24 15:13:50|1082.2|1081.8|1082|1081.8|1082.2|1082|1082|1081.8|0
1632496440000|2021-09-24 15:14:00||1081.6||1081.8||1081.8||1081.6|0
1632496450000|2021-09-24 15:14:10|1081.8|1081.6|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|6989
1632496460000|2021-09-24 15:14:20|1081.6|1081.2|1081.6|1081.2|1081.6|1081.4|1081.2|1081|12646
1632496470000|2021-09-24 15:14:30|1081.8|1081.4|1081.4|1081|1081.8|1081.4|1081.4|1081|1370
1632496480000|2021-09-24 15:14:40|1081.2|1080.8|1081.4|1081|1081.4|1081|1081|1080.6|1396
1632496500000|2021-09-24 15:15:00|1081.2|1080.8|1081.2|1080.6|1081.2|1080.8|1081.2|1080.6|2757
1632496510000|2021-09-24 15:15:10|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|5
1632496520000|2021-09-24 15:15:20|||||||||495
1632496530000|2021-09-24 15:15:30|1081||1081||1081||1081||307
1632496540000|2021-09-24 15:15:40|1081.2|1080.6|1081.4|1081|1081.6|1081|1081.2|1080.6|25
1632496550000|2021-09-24 15:15:50|1081.6||1081.6||1081.6||1081.6||281
1632496560000|2021-09-24 15:16:00|1082|1081.2|1082|1081.4|1082|1081.4|1082|1081.2|33
1632496570000|2021-09-24 15:16:10|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|0
1632496580000|2021-09-24 15:16:20|1081.6|1081|1082.2|1081.6|1082.2|1081.6|1081.6|1081|3140
1632496590000|2021-09-24 15:16:30|1082.4|1081.8|1082.2|1081.8|1082.4|1081.8|1082.2|1081.8|2677
1632496600000|2021-09-24 15:16:40|1082.4||1082.4||1082.4||1082.4||0
1632496610000|2021-09-24 15:16:50|1082.6|1082|1082.4|1082|1082.6|1082|1082.4|1081.8|1359
1632496620000|2021-09-24 15:17:00|1082.6||1082.6||1082.6||1082.4||24
1632496630000|2021-09-24 15:17:10|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|359
1632496640000|2021-09-24 15:17:20|1082.8||1082.8||1082.8||1082.8||1525
1632496650000|2021-09-24 15:17:30|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1082.2|1081.6|306
1632496680000|2021-09-24 15:18:00|1082|1081.8|1082.6|1082.2|1082.6|1082.2|1082|1081.6|904
1632496690000|2021-09-24 15:18:10|1082.8|1082.4|1083|1082.4|1083|1082.4|1082.8|1082.4|1811
1632496710000|2021-09-24 15:18:30|1082.8||1083||1083||1082.8||0
1632496720000|2021-09-24 15:18:40||1082.6||1082.6||1082.6||1082.6|0
1632496730000|2021-09-24 15:18:50|||||||||1165
1632496740000|2021-09-24 15:19:00|1083.2|1082.8|1083|1082.4|1083.2|1082.8|1083|1082.4|534
1632496760000|2021-09-24 15:19:20|1082.8|1082.6|1082.8|1082.4|1082.8|1082.6|1082.8|1082.4|200
1632496770000|2021-09-24 15:19:30|||||||||75
1632496790000|2021-09-24 15:19:50|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|976
1632496800000|2021-09-24 15:20:00|||||||||13
1632496810000|2021-09-24 15:20:10|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|271
1632496820000|2021-09-24 15:20:20|1083.6|1083|1083.6|1083.2|1083.6|1083.2|1083.6|1083|962
1632496830000|2021-09-24 15:20:30|1083.4|1082.8|1083|1082.6|1083.4|1082.8|1083|1082.6|1145
1632496840000|2021-09-24 15:20:40|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.2|962
1632496850000|2021-09-24 15:20:50|1083||1083||1083||1083||712
1632496860000|2021-09-24 15:21:00||1082.6||1082.6||1082.6||1082.6|1611
1632496870000|2021-09-24 15:21:10|1082.8|1082.4|1082.4|1081.8|1082.8|1082.4|1082.4|1081.8|1866
1632496880000|2021-09-24 15:21:20|1082.6|1082|1082.4|1082|1082.6|1082|1082.4|1082|367
1632496890000|2021-09-24 15:21:30|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|513
1632496900000|2021-09-24 15:21:40|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|2282
1632496920000|2021-09-24 15:22:00||1081.8||1081.8||1081.8||1081.8|0
1632496940000|2021-09-24 15:22:20|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.6|0
1632496950000|2021-09-24 15:22:30||1081.4||1081.4||1081.4||1081.4|289
1632496960000|2021-09-24 15:22:40|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.6|1081|900
1632496970000|2021-09-24 15:22:50|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1737
1632496980000|2021-09-24 15:23:00|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|98
1632496990000|2021-09-24 15:23:10|||||||||265
1632497000000|2021-09-24 15:23:20|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1333
1632497010000|2021-09-24 15:23:30|1082.6|1082|1083.2|1082.6|1083.2|1082.6|1082.6|1082|0
1632497020000|2021-09-24 15:23:40|1083|1082.2|1082.8|1082.4|1083|1082.4|1082.8|1082.2|2933
1632497040000|2021-09-24 15:24:00||1082.2||1082.2||1082.2||1082.2|16
1632497050000|2021-09-24 15:24:10|1082.6|1082|1083|1082.4|1083|1082.4|1082.6|1082|2396
1632497060000|2021-09-24 15:24:20||1082.2||1082.4||1082.4||1082.2|0
1632497070000|2021-09-24 15:24:30|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1288
1632497080000|2021-09-24 15:24:40|1082.6|1082|1082.6|1082|1082.6|1082|1082.4|1081.8|3205
1632497100000|2021-09-24 15:25:00|1082.4||1082.4||1082.4||1082.4||3340
1632497110000|2021-09-24 15:25:10|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|1478
1632497120000|2021-09-24 15:25:20|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|277
1632497130000|2021-09-24 15:25:30|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|24
1632497140000|2021-09-24 15:25:40|1082.6||1082.4||1082.6||1082.4||570
1632497150000|2021-09-24 15:25:50|1082.6|1081.8|1082.2|1081.6|1082.6|1081.8|1082.2|1081.6|1338
1632497160000|2021-09-24 15:26:00|1082.4|1081.8|1082.2|1081.8|1082.4|1081.8|1082.2|1081.8|0
1632497200000|2021-09-24 15:26:40|1082.4||1082.4||1082.4||1082.4||967
1632497210000|2021-09-24 15:26:50|1082.2|1082|1082.2|1081.8|1082.2|1082|1082.2|1081.8|0
1632497230000|2021-09-24 15:27:10|1082.4||1082.4||1082.4||1082.4||0
1632497240000|2021-09-24 15:27:20|||||||||74
1632497260000|2021-09-24 15:27:40|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.6|1082.2|7
1632497270000|2021-09-24 15:27:50|1082.6|1081.8|1082.4|1081.8|1082.6|1081.8|1082.4|1081.8|651
1632497290000|2021-09-24 15:28:10|1082.6|1082|1082.4|1082|1082.6|1082|1082.4|1082|0
1632497310000|2021-09-24 15:28:30|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|0
1632497320000|2021-09-24 15:28:40||1082||1082.2||1082.2||1082|1300
1632497330000|2021-09-24 15:28:50|1082.2|1082|1082.4|1081.8|1082.4|1082|1082.2|1081.8|410
1632497340000|2021-09-24 15:29:00|||||||||4453
1632497350000|2021-09-24 15:29:10|1082.2||1082.2||1082.2||1082.2||1000
1632497360000|2021-09-24 15:29:20|1082.6|1082|1082.8|1082.2|1082.8|1082.2|1082.6|1081.8|3694
1632497370000|2021-09-24 15:29:30||1082.4||1082.4||1082.4||1082.4|500
1632497380000|2021-09-24 15:29:40|1083.2|1082.6|1083.4|1082.8|1083.6|1082.8|1083.2|1082.6|7652
1632497390000|2021-09-24 15:29:50|1083.2|1082.2|1083.2|1082.6|1083.2|1082.6|1083|1082.2|1267
1632726140000|2021-09-27 07:02:20|1083.8|1082.6|1085.4|1084.4|1085.4|1084.4|1083.6|1082.6|2186
1632726160000|2021-09-27 07:02:40|1085.8|1084.6|1087.8|1087|1088.4|1087|1085.8|1084.6|8940
1632726170000|2021-09-27 07:02:50|1087.6|1086.8|1087.6|1086.8|1087.6|1086.8|1087.6|1086.6|0
1632726180000|2021-09-27 07:03:00|1087.4|1086.6|1087|1085.6|1087.6|1086.8|1087|1085.6|2913
1632726190000|2021-09-27 07:03:10|1087.2|1085.8|1087.6|1086.4|1087.6|1086.6|1087.2|1085.8|490
1632726200000|2021-09-27 07:03:20||1086.6||1086.6||1086.8||1086.6|0
1632726210000|2021-09-27 07:03:30|1086.6|1086.4|1087|1086|1087.4|1086.4|1086.6|1086|2000
1632726220000|2021-09-27 07:03:40|1087.2|1086.2|1088.8|1087.8|1088.8|1087.8|1087.2|1086.2|1826
1632726230000|2021-09-27 07:03:50|1088.6|1087.6|1087.6|1086.6|1088.6|1087.6|1087.6|1086.6|693
1632726240000|2021-09-27 07:04:00|1087.4|1086.4|1087.6|1086.6|1087.8|1086.6|1087.4|1086.2|1179
1632726250000|2021-09-27 07:04:10|1087.4|1086.4|1087.6|1086.6|1087.6|1086.6|1087.4|1086.4|0
1632726260000|2021-09-27 07:04:20|1087.4|1086.8|1087.6|1086.6|1087.6|1086.8|1087.4|1086.4|0
1632726270000|2021-09-27 07:04:30|1087.4|1087|1087.4|1086.6|1087.4|1087|1087.4|1086.6|0
1632726280000|2021-09-27 07:04:40|1087.6|1086.8|1087.6|1086.8|1087.6|1086.8|1087.4|1086.6|500
1632726290000|2021-09-27 07:04:50|1087.4|1086.6|1087.6|1086.6|1087.6|1086.6|1087.4|1086.4|0
1632726300000|2021-09-27 07:05:00|1087.8|1086.8|1088.2|1087.2|1088.4|1087.4|1087.8|1086.8|3805
1632726310000|2021-09-27 07:05:10|1088||1088.2||1088.2||1088||0
1632726320000|2021-09-27 07:05:20||1087.4||1087.4||1087.4||1087.4|0
1632726330000|2021-09-27 07:05:30||1087.2||1087.4||1087.4||1087.2|0
1632726340000|2021-09-27 07:05:40|1088.4|1087.6|1088.8|1088|1089.6|1088.4|1088.4|1087.6|587
1632726350000|2021-09-27 07:05:50|1088.6|1087.8|1088.2|1087.4|1088.6|1087.8|1088.2|1087.2|0
1632726360000|2021-09-27 07:06:00|1088.4|1087.6|1088.6|1087.8|1088.6|1087.8|1088.4|1087.6|990
1632726370000|2021-09-27 07:06:10|1088.8|1088|1088.4|1087.8|1090|1089|1088.4|1087.6|9476
1632726380000|2021-09-27 07:06:20|1088.2|1087.6|1088.2|1087.4|1088.2|1087.6|1088.2|1087.4|0
1632726390000|2021-09-27 07:06:30|1088|1087.2|1087.8|1087.2|1088|1087.2|1087.8|1086.8|0
1632726400000|2021-09-27 07:06:40|1088|1087.4|1087.6|1086.6|1088.2|1087.4|1087.6|1086.6|1000
1632726410000|2021-09-27 07:06:50|1087.8|1086.8|1088|1087.2|1088|1087.4|1087.8|1086.8|200
1632726420000|2021-09-27 07:07:00|1088.2|1087.4|1088|1087.2|1088.2|1088|1087.8|1087|961
1632726430000|2021-09-27 07:07:10|1087.8|1087.4|1088.2|1087.4|1088.2|1087.4|1087.8|1087.4|860
1632726440000|2021-09-27 07:07:20|1088.4|1087.6|1089.4|1088.4|1089.4|1088.4|1088.2|1087.6|452
1632726450000|2021-09-27 07:07:30|1089.6|1088.6|1088.6|1087.8|1089.6|1089.2|1088.6|1087.6|3266
1632726460000|2021-09-27 07:07:40|1088.8|1088.4|1089.4|1088.6|1089.6|1089|1088.6|1088.4|3017
1632726470000|2021-09-27 07:07:50|1089.2|1088.4|1089.6|1089|1089.6|1089|1089.2|1088.4|0
1632726480000|2021-09-27 07:08:00|1089.8|1088.8|1089.4|1088.6|1089.8|1088.8|1089.2|1088.4|1934
1632726490000|2021-09-27 07:08:10|1089.2|1088.4|1089.2|1088.4|1089.2|1088.4|1088.8|1088.4|1030
1632726500000|2021-09-27 07:08:20|1089|1088.6|1089.6|1089|1089.6|1089|1089|1088.6|421
1632726510000|2021-09-27 07:08:30|1089.8|1089.2|1089.6|1089|1089.8|1089.2|1089.6|1089|0
1632726520000|2021-09-27 07:08:40|1089.8|1088.8|1089.6|1089|1089.8|1089|1089.6|1088.6|0
1632726530000|2021-09-27 07:08:50|1089.8|1088.8|1089.6|1089|1089.8|1089|1089.6|1088.6|0
1632726540000|2021-09-27 07:09:00|1089.4|1088.8|1088.8|1088.2|1089.4|1088.8|1088.4|1087.8|8152
1632726550000|2021-09-27 07:09:10|1089|1088|1089.4|1088.8|1089.4|1088.8|1088.8|1088|0
1632726560000|2021-09-27 07:09:20|1089.2|1088.6|1089.4|1088.8|1089.4|1088.8|1089.2|1088.6|0
1632726570000|2021-09-27 07:09:30|1089.6|1089|1089.6|1089|1089.8|1089.2|1089.6|1089|0
1632726580000|2021-09-27 07:09:40|1089.4|1088.8|1089.6|1088.6|1089.6|1089|1089.2|1088.4|500
1632726590000|2021-09-27 07:09:50|1089.4|1088.8|1089.6|1089|1089.6|1089|1089.4|1088.8|0
1632726600000|2021-09-27 07:10:00|1089.4|1088.8|1089.8|1089.2|1090|1089.6|1089.4|1088.8|3691
1632726610000|2021-09-27 07:10:10|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1632726620000|2021-09-27 07:10:20|1089.8|1089.2|1090|1089.4|1090|1089.4|1089.8|1089|0
1632726630000|2021-09-27 07:10:30|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089|0
1632726640000|2021-09-27 07:10:40|1090|1089.4|1089.8|1089.2|1090|1089.4|1089.8|1089|0
1632726650000|2021-09-27 07:10:50|1089.6|1089.4|1089.6|1088.8|1089.6|1089.4|1089.6|1088.8|0
1632726660000|2021-09-27 07:11:00|1089.4|1088.6|1089.2|1088.6|1089.4|1089|1089.2|1088.4|500
1632726670000|2021-09-27 07:11:10|1089|1088.4|1088.8|1088.4|1089.4|1088.6|1088.8|1088.2|0
1632726680000|2021-09-27 07:11:20||1088.6||1088.4||1088.6||1088.4|477
1632726690000|2021-09-27 07:11:30|1089.2|1088.6|1089.8|1088.8|1089.8|1089.2|1088.8|1088.4|20009
1632726700000|2021-09-27 07:11:40||1089||1089||1089||1088.8|0
1632726710000|2021-09-27 07:11:50|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1088.8|2386
1632726720000|2021-09-27 07:12:00|1089.8|1089.2|1089.8|1089.2|1089.8|1089.4|1089.8|1089.2|1454
1632726730000|2021-09-27 07:12:10|1089.6|1089|1089.6|1088.8|1089.6|1089|1089.6|1088.8|0
1632726740000|2021-09-27 07:12:20||1088.6||1089||1089||1088.6|0
1632726750000|2021-09-27 07:12:30|1089.4|1088.8|1089.2|1088.6|1089.6|1089|1089.2|1088.6|7916
1632726760000|2021-09-27 07:12:40|1089|1088.4|1089|1088.4|1089.2|1089|1089|1088.2|1637
1632726770000|2021-09-27 07:12:50|1088.8|1088.2|1088.2|1087.6|1088.8|1088.2|1088.2|1087.6|0
1632726780000|2021-09-27 07:13:00|1088|1087.4|1088.2|1087.6|1088.4|1087.8|1088|1087.4|0
1632726790000|2021-09-27 07:13:10|1088.4|1087.8|1088.4|1087.8|1088.4|1088|1088.4|1087.8|0
1632726800000|2021-09-27 07:13:20|1088.2|1087.6|1088.2|1087.6|1088.2|1088|1088.2|1087.6|0
1632726810000|2021-09-27 07:13:30|1088.4|1087.8|1089|1088.4|1089|1088.4|1088.4|1087.8|839
1632726820000|2021-09-27 07:13:40|1088.8|1088.2|1088.8|1088|1088.8|1088.2|1088.8|1088|0
1632726830000|2021-09-27 07:13:50|1089|1088.2|1089.2|1088.4|1089.4|1088.6|1089|1088.2|0
1632726840000|2021-09-27 07:14:00|1089|1088.2|1088.8|1088|1089|1088.2|1088.4|1087.8|0
1632726850000|2021-09-27 07:14:10|1088.6|1087.8|1087.4|1086.8|1088.6|1087.8|1087.4|1086.8|1320
1632726860000|2021-09-27 07:14:20||1086.6||1086.4||1086.8||1086.4|0
1632726870000|2021-09-27 07:14:30||1086.6||1086.6||1086.8||1086.6|0
1632726880000|2021-09-27 07:14:40|1087.2|1086.4|1086.6|1086|1087.2|1086.4|1086.6|1086|530
1632726890000|2021-09-27 07:14:50|1086.8|1086.2|1087.4|1086.8|1087.4|1087|1086.8|1086.2|3834
1632726900000|2021-09-27 07:15:00|1087.6|1087|1087.6|1087.2|1087.8|1087.4|1087.4|1086.8|3036
1632726910000|2021-09-27 07:15:10|1087.8|1087.4|1088|1087.8|1088.4|1088|1087.8|1087.4|30659
1632726920000|2021-09-27 07:15:20|1088.4|1088|1087.4|1086.8|1088.4|1088|1087.4|1086.8|4815
1632726930000|2021-09-27 07:15:30|1087.2|1086.6|1086.8|1086.4|1087.2|1086.8|1086.8|1086.2|0
1632726940000|2021-09-27 07:15:40|1086.6|1086.2|1086|1085.4|1086.6|1086.2|1086|1085.4|1513
1632726950000|2021-09-27 07:15:50|1085.8|1085.6|1085.4|1085|1085.8|1085.6|1085.4|1085|1050
1632726960000|2021-09-27 07:16:00|1085.6|1085.2|1085.4|1085|1085.8|1085.4|1085.4|1085|1649
1632726970000|2021-09-27 07:16:10|1085.2|1085.2|1085.4|1085|1085.4|1085.2|1085.2|1085|231
1632726980000|2021-09-27 07:16:20|1085.2|1085.2|1086|1085.6|1086.2|1085.8|1085.2|1085.2|3099
1632726990000|2021-09-27 07:16:30|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1632727000000|2021-09-27 07:16:40|1086|1085.6|1085.4|1085.2|1086.2|1085.6|1085.4|1085|2895
1632727010000|2021-09-27 07:16:50|1085.2|1085|1085.4|1085|1085.6|1085.2|1085.2|1085|1242
1632727020000|2021-09-27 07:17:00|1085.6|1085.2|1086.2|1085.6|1086.2|1085.6|1085.6|1085.2|165
1632727030000|2021-09-27 07:17:10|1086|1085.8|1086.2|1085.6|1086.4|1086|1086|1085.6|17
1632727040000|2021-09-27 07:17:20||1085.8||1085.6||1086||1085.6|0
1632727050000|2021-09-27 07:17:30|1086|1085.8|1085.6|1085.2|1086|1086|1085.6|1085.2|0
1632727060000|2021-09-27 07:17:40|1085.8|1085.4|1085.8|1085.4|1085.8|1085.6|1085.6|1085.2|0
1632727070000|2021-09-27 07:17:50||1085.2||1085.2||1085.2||1085.2|0
1632727080000|2021-09-27 07:18:00|1085.6||1085.6||1085.6||1085.6||231
1632727090000|2021-09-27 07:18:10|1085.8|1085.4|1085.8|1085.2|1085.8|1085.4|1085.6|1085.2|0
1632727100000|2021-09-27 07:18:20|1085.6||1085.6||1085.6||1085.6||0
1632727120000|2021-09-27 07:18:40|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|0
1632727130000|2021-09-27 07:18:50|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|0
1632727150000|2021-09-27 07:19:10|1085.2|1085.2|1084.6|1084|1085.2|1085.2|1084.6|1084|6895
1632727160000|2021-09-27 07:19:20|1084.4|1083.8|1084.4|1084|1084.6|1084.2|1084.4|1083.8|616
1632727170000|2021-09-27 07:19:30|1084.6|1084.2|1084.8|1084.6|1084.8|1084.6|1084.4|1084.2|3676
1632727180000|2021-09-27 07:19:40|1084.6|1084.4|1083.8|1083.4|1084.6|1084.4|1083.8|1083.2|1484
1632727190000|2021-09-27 07:19:50||1083.2||1083.4||1083.4||1083.2|0
1632727200000|2021-09-27 07:20:00|1084.2|1083.6|1084.2|1083.6|1084.2|1083.8|1084.2|1083.6|502
1632727210000|2021-09-27 07:20:10||1083.4||1083.6||1083.6||1083.4|0
1632727220000|2021-09-27 07:20:20||1083.8||1083.6||1083.8||1083.6|0
1632727230000|2021-09-27 07:20:30|1084.4|1083.8|1084.8|1084.4|1084.8|1084.4|1084.4|1083.8|895
1632727250000|2021-09-27 07:20:50|1085|1084.6|1085.2|1084.8|1085.2|1085|1085|1084.6|449
1632727260000|2021-09-27 07:21:00|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.4|540
1632727270000|2021-09-27 07:21:10|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1084.4|2351
1632727280000|2021-09-27 07:21:20|1085|1084.6|1085|1084.4|1085|1084.6|1085|1084.4|785
1632727290000|2021-09-27 07:21:30|1084.8|1084.6|1085|1084.6|1085|1084.6|1084.4|1084|7122
1632727300000|2021-09-27 07:21:40|1085.2|1084.8|1085.8|1085.4|1086.6|1086|1085.2|1084.8|3401
1632727310000|2021-09-27 07:21:50|1085.6|1085.2|1085.4|1085|1085.6|1085.4|1085.4|1085|0
1632727320000|2021-09-27 07:22:00|1085|1084.6|1085|1084.4|1085.2|1084.6|1084.4|1084.2|16886
1632727330000|2021-09-27 07:22:10|1085.2|1084.6|1085.4|1084.8|1085.4|1084.8|1085.2|1084.6|1103
1632727340000|2021-09-27 07:22:20|1085.6|1085|1085.8|1085.2|1085.8|1085.2|1085.6|1085|0
1632727350000|2021-09-27 07:22:30|1086|1085.4|1086.6|1086.2|1086.8|1086.4|1086|1085.4|500
1632727360000|2021-09-27 07:22:40|1086.8|1086|1087.2|1086.8|1087.2|1086.8|1086.8|1086|500
1632727370000|2021-09-27 07:22:50|1087|1086.6|1087|1086.4|1087|1086.6|1087|1086.4|0
1632727380000|2021-09-27 07:23:00|1086.8|1086.6|1086.8|1086.4|1087|1086.8|1086.8|1086.4|9
1632727390000|2021-09-27 07:23:10|1087|1086.6|1087.4|1087|1087.8|1087.2|1087|1086.6|946
1632727400000|2021-09-27 07:23:20|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1632727410000|2021-09-27 07:23:30|1087.6|1087.2|1087.6|1087|1087.8|1087.4|1087.2|1087|2000
1632727420000|2021-09-27 07:23:40|1087.4|1086.8|1086.4|1085.8|1087.4|1086.8|1086.4|1085.8|2677
1632727430000|2021-09-27 07:23:50|1086.6|1086|1086.4|1086|1086.6|1086.2|1086.4|1085.8|4187
1632727440000|2021-09-27 07:24:00|1086.6|1086.2|1086.8|1086.4|1087.2|1086.6|1086.6|1086.2|3073
1632727450000|2021-09-27 07:24:10|1086.6|1086.6|1086.4|1086|1086.8|1086.6|1086.2|1085.8|2954
1632727460000|2021-09-27 07:24:20|1086.6|1086.2|1087.2|1086.8|1087.4|1086.8|1086.6|1086.2|251
1632727470000|2021-09-27 07:24:30|1087.4||1087.2||1087.4||1087.2||0
1632727500000|2021-09-27 07:25:00|1087.4|1087|1087.6|1087.2|1088.2|1087.8|1087.4|1087|943
1632727510000|2021-09-27 07:25:10|1087.8|1087.4|1088|1087.6|1088.2|1087.6|1087.8|1087.4|300
1632727520000|2021-09-27 07:25:20|1088.2|1087.8|1087.6|1087.2|1088.2|1087.8|1087.6|1087.2|1363
1632727530000|2021-09-27 07:25:30|1087.4|1087|1087.4|1086.8|1087.4|1087.2|1087.2|1086.8|1587
1632727540000|2021-09-27 07:25:40|1087.2||1087.4||1087.4||1087.2||0
1632727550000|2021-09-27 07:25:50|1087.2||1087.4||1087.4||1087.2||0
1632727560000|2021-09-27 07:26:00|1087.2|1086.6|1087.4|1086.8|1087.4|1086.8|1087.2|1086.6|0
1632727570000|2021-09-27 07:26:10|1087.2||1087.4||1087.4||1087.2||0
1632727580000|2021-09-27 07:26:20|1087.2|1086.6|1086.6|1086|1087.4|1086.6|1086.6|1086|60
1632727590000|2021-09-27 07:26:30|1086.8|1086.2|1087.2|1086.8|1087.4|1086.8|1086.8|1086.2|0
1632727600000|2021-09-27 07:26:40|1087.4||1087.2||1087.4||1087.2||0
1632727610000|2021-09-27 07:26:50||1086.6||1086.8||1086.8||1086.6|0
1632727620000|2021-09-27 07:27:00|1087.4|1087|1087.4|1086.8|1087.4|1087|1087.2|1086.8|0
1632727630000|2021-09-27 07:27:10|1087.2|1087|1087.4|1086.8|1087.4|1087|1087.2|1086.6|1300
1632727640000|2021-09-27 07:27:20|1087.2||1087.4||1087.4||1087.2||120
1632727650000|2021-09-27 07:27:30|1087.2||1087.2||1087.4||1087.2||0
1632727660000|2021-09-27 07:27:40|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|658
1632727670000|2021-09-27 07:27:50|1086.6|1086.2|1086.4|1086|1086.8|1086.4|1086.2|1086|1999
1632727680000|2021-09-27 07:28:00|1086.2|1086.2|1087|1086.6|1087|1086.6|1086.2|1086|1324
1632727690000|2021-09-27 07:28:10|1087.2|1086.8|1087.4|1087|1087.4|1087|1087|1086.6|500
1632727700000|2021-09-27 07:28:20|1087.6|1087.2|1088|1087.4|1088|1087.6|1087.6|1087|486
1632727710000|2021-09-27 07:28:30|1087.8|1087.2|1087.4|1087|1087.8|1087.4|1087.4|1087|2526
1632727720000|2021-09-27 07:28:40|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|720
1632727730000|2021-09-27 07:28:50|1086.8|1086.4|1086.4|1086|1087|1086.6|1086.4|1085.8|300
1632727740000|2021-09-27 07:29:00|1086.6||1086.4||1086.6||1086.4||0
1632727750000|2021-09-27 07:29:10|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|500
1632727760000|2021-09-27 07:29:20|1085.8|1085.8|1086.4|1086|1086.4|1086|1085.8|1085.6|221
1632727770000|2021-09-27 07:29:30|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|605
1632727780000|2021-09-27 07:29:40|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|100
1632727790000|2021-09-27 07:29:50|1086.2|1085.8|1086.2|1085.6|1086.2|1085.8|1086.2|1085.6|0
1632727800000|2021-09-27 07:30:00|1086.4|1085.8|1086.4|1086|1086.4|1086|1086.4|1085.8|0
1632727810000|2021-09-27 07:30:10|1086.2|1086.2|1086.2|1085.8|1086.4|1086.2|1086|1085.8|688
1632727820000|2021-09-27 07:30:20|1086|1085.6|1085.6|1085.2|1086|1085.6|1085.4|1085|3953
1632727830000|2021-09-27 07:30:30|1085.4|1085|1085.6|1085.2|1085.6|1085.4|1085.4|1085|393
1632727840000|2021-09-27 07:30:40|1085.8|1085.4|1085.6|1085.2|1085.8|1085.6|1085.6|1085.2|1709
1632727850000|2021-09-27 07:30:50|1085.8|1085.4|1085.6|1085.2|1086|1085.6|1085.6|1085.2|1490
1632727860000|2021-09-27 07:31:00|1085.8|1085.4|1086.8|1086.4|1087.2|1086.6|1085.8|1085.4|12936
1632727870000|2021-09-27 07:31:10|1087|1086.6|1087.2|1087|1087.2|1087|1087|1086.6|1136
1632727880000|2021-09-27 07:31:20|1087.4|1087.2|1087.8|1087.2|1087.8|1087.4|1087.4|1087.2|381
1632727890000|2021-09-27 07:31:30|1088|1087.4|1088|1087.6|1088.2|1087.6|1088|1087.4|0
1632727900000|2021-09-27 07:31:40|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.4|1087.2|5171
1632727910000|2021-09-27 07:31:50|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1087.8|1087.4|263
1632727920000|2021-09-27 07:32:00|1088.4|1087.6|1088.2|1087.8|1088.4|1087.8|1087.8|1087.4|2860
1632727930000|2021-09-27 07:32:10|1088|1087.6|1088.2|1088|1088.2|1088|1088|1087.6|0
1632727940000|2021-09-27 07:32:20|1088.4|1087.8|1088.8|1088.4|1088.8|1088.4|1088.4|1087.8|636
1632727950000|2021-09-27 07:32:30|1089|1088.6|1089|1088.8|1089|1088.8|1088.8|1088.6|1483
1632727960000|2021-09-27 07:32:40|1089.2|1089|1090|1089.6|1090|1089.6|1089.2|1089|4923
1632727970000|2021-09-27 07:32:50|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|500
1632727980000|2021-09-27 07:33:00|1089.6|1089.4|1090.8|1090.6|1091|1090.6|1089.6|1089.4|14160
1632727990000|2021-09-27 07:33:10|1091|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|531
1632728000000|2021-09-27 07:33:20|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|1319
1632728010000|2021-09-27 07:33:30|1091|1090.6|1090.4|1090|1091|1090.6|1090.4|1090|2309
1632728020000|2021-09-27 07:33:40|1090.2|1089.8|1089.8|1089.2|1090.2|1089.8|1089.8|1089.2|2775
1632728030000|2021-09-27 07:33:50|1089.6|1089|1090.2|1089.6|1090.4|1090|1089.4|1089|5107
1632728040000|2021-09-27 07:34:00|1090|1089.8|1090.8|1090.6|1091|1090.6|1090|1089.6|16625
1632728050000|2021-09-27 07:34:10|1091|1090.8|1091.4|1090.8|1091.6|1091|1090.8|1090.4|3278
1632728060000|2021-09-27 07:34:20|1091.6|1091|1091.2|1091|1091.8|1091.2|1091.2|1091|499
1632728070000|2021-09-27 07:34:30|1091.4|1090.8|1091.6|1091|1091.8|1091.2|1091.2|1090.8|2021
1632728080000|2021-09-27 07:34:40||1091.2||1091.2||1091.2||1091|0
1632728090000|2021-09-27 07:34:50||1091||1091.2||1091.2||1091|0
1632728100000|2021-09-27 07:35:00|1091.8|1091.4|1091.6|1091|1091.8|1091.4|1091.6|1091|0
1632728110000|2021-09-27 07:35:10|1091.8|1091.2|1091.6|1091|1091.8|1091.2|1091.6|1091|0
1632728120000|2021-09-27 07:35:20||1091.2||1091.2||1091.2||1091|500
1632728130000|2021-09-27 07:35:30|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.6|1091.2|1480
1632728140000|2021-09-27 07:35:40|1091.6|1091.2|1091.8|1091.2|1091.8|1091.4|1091.4|1091|726
1632728150000|2021-09-27 07:35:50|1091.6|1091.4|1092.6|1092.2|1092.8|1092.2|1091.6|1091.4|10224
1632728160000|2021-09-27 07:36:00|1092.4|1092|1093.2|1092.6|1093.4|1092.8|1092.2|1091.8|5595
1632728170000|2021-09-27 07:36:10|1093|1092.8|1092.8|1092.4|1093|1092.8|1092.8|1092.4|0
1632728190000|2021-09-27 07:36:30|1093|1092.6|1093.8|1093.4|1094|1093.6|1093|1092.6|3214
1632728200000|2021-09-27 07:36:40|1094|1093.2|1093.8|1093.4|1094|1093.6|1093.6|1093.2|2250
1632728210000|2021-09-27 07:36:50|1094||1093.8||1094||1093.8||0
1632728220000|2021-09-27 07:37:00||1093.2||1093.2||1093.4||1093.2|632
1632728230000|2021-09-27 07:37:10|1093.6|1093|1093|1092.6|1093.6|1093|1093|1092.4|0
1632728240000|2021-09-27 07:37:20|1092.8|1092.4|1093.4|1092.8|1093.4|1093|1092.8|1092.4|1862
1632728250000|2021-09-27 07:37:30|1093.8|1093|1093.8|1093.4|1093.8|1093.6|1093.8|1093|1000
1632728270000|2021-09-27 07:37:50|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.2|1092.8|2006
1632728280000|2021-09-27 07:38:00|1093.2|1092.8|1092.8|1092.2|1093.2|1092.8|1092.6|1092.2|500
1632728290000|2021-09-27 07:38:10|1092.6|1092|1092.8|1092.2|1092.8|1092.4|1092.4|1092|784
1632728300000|2021-09-27 07:38:20|1092.6|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|1500
1632728310000|2021-09-27 07:38:30||1092.6||1092.4||1092.6||1092.4|0
1632728330000|2021-09-27 07:38:50|1092.6|1092.2|1092.4|1092.2|1092.8|1092.4|1092.4|1091.8|5965
1632728340000|2021-09-27 07:39:00|1092.6|1092.4|1092.8|1092.6|1092.8|1092.6|1092.6|1092.2|2099
1632728350000|2021-09-27 07:39:10|1093|1092.8|1093.4|1093|1093.4|1093|1093|1092.6|376
1632728360000|2021-09-27 07:39:20|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093.2|1092.8|580
1632728370000|2021-09-27 07:39:30|1093|1092.6|1093|1092.4|1093|1092.6|1093|1092.2|555
1632728380000|2021-09-27 07:39:40|1092.8|1092.2|1092.6|1092.2|1092.8|1092.2|1092.6|1092.2|0
1632728390000|2021-09-27 07:39:50|1092.8|1092.4|1093|1092.4|1093|1092.4|1092.8|1092.2|0
1632728400000|2021-09-27 07:40:00|1092.8|1092.2|1092.6|1092.2|1092.8|1092.2|1092.6|1092.2|0
1632728410000|2021-09-27 07:40:10|1092.8|1092.4|1092.8|1092.4|1092.8|1092.6|1092.8|1092.2|376
1632728420000|2021-09-27 07:40:20|1092.6|1092.2|1092.4|1092.2|1092.6|1092.2|1092.4|1092.2|0
1632728430000|2021-09-27 07:40:30|1092.6|1091.8|1092.8|1092.2|1092.8|1092.2|1092|1091.8|10467
1632728440000|2021-09-27 07:40:40|1092.6|1092|1092.4|1092|1092.6|1092|1092.2|1092|844
1632728450000|2021-09-27 07:40:50|1092.6|1092.2|1092.2|1091.6|1092.6|1092.2|1092.2|1091.6|400
1632728460000|2021-09-27 07:41:00|1092|1091.8|1091.8|1091.2|1092.2|1091.8|1091.8|1091.2|359
1632728470000|2021-09-27 07:41:10|1091.6|1091|1091.2|1090.8|1091.6|1091.2|1091.2|1090.6|0
1632728480000|2021-09-27 07:41:20|1091|1090.6|1091.4|1090.8|1091.4|1090.8|1091|1090.6|0
1632728490000|2021-09-27 07:41:30|1091.6|1091|1091.4|1091|1091.6|1091|1091.4|1091|0
1632728500000|2021-09-27 07:41:40|1091.6|1091.2|1091.4|1090.8|1091.8|1091.2|1091.4|1090.8|0
1632728510000|2021-09-27 07:41:50|1091.2|1090.6|1091|1090.6|1091.4|1090.6|1091|1090.6|0
1632728520000|2021-09-27 07:42:00|1091.2|1090.8|1091.4|1091|1091.4|1091.2|1091.2|1090.6|642
1632728530000|2021-09-27 07:42:10||1091.2||1091.2||1091.2||1091.2|0
1632728540000|2021-09-27 07:42:20|1091.2|1091|1091.2|1090.8|1091.2|1091.2|1091.2|1090.6|0
1632728550000|2021-09-27 07:42:30|1091|1090.6|1090.4|1090.2|1091|1090.6|1090.4|1090.2|0
1632728560000|2021-09-27 07:42:40|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1632728570000|2021-09-27 07:42:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090.2|0
1632728590000|2021-09-27 07:43:10|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.2|1090|410
1632728600000|2021-09-27 07:43:20|1090.4||1090.6||1090.6||1090.4||0
1632728610000|2021-09-27 07:43:30|1090.8|1090.4|1091|1090.6|1091|1090.8|1090.8|1090.4|376
1632728620000|2021-09-27 07:43:40|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|10000
1632728630000|2021-09-27 07:43:50|1091.2|1090.8|1091|1090.8|1091.2|1090.8|1091|1090.8|709
1632728640000|2021-09-27 07:44:00|1090.8|1090.6|1090.8|1090.4|1090.8|1090.6|1090.8|1090.4|440
1632728650000|2021-09-27 07:44:10|1091|1090.6|1091.2|1090.6|1091.4|1091|1091|1090.6|639
1632728660000|2021-09-27 07:44:20||1090.8||1090.6||1090.8||1090.6|0
1632728670000|2021-09-27 07:44:30||1090.8||1090.8||1090.8||1090.8|0
1632728680000|2021-09-27 07:44:40|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.2|1090.8|1137
1632728690000|2021-09-27 07:44:50|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1632728710000|2021-09-27 07:45:10|1091.6|1091.2|1091.8|1091.4|1092|1091.6|1091.6|1091.2|1970
1632728720000|2021-09-27 07:45:20|1091.6|1091.2|1092.4|1092|1092.6|1092|1091.4|1091|6525
1632728730000|2021-09-27 07:45:30|1092.2|1091.8|1091.8|1091.4|1092.2|1092|1091.6|1091.4|3389
1632728750000|2021-09-27 07:45:50|1091.6|1091.6|1091.8|1091.4|1091.8|1091.6|1091.6|1091.4|2625
1632728760000|2021-09-27 07:46:00|1092|1091.6|1092|1091.6|1092|1091.8|1092|1091.4|1900
1632728780000|2021-09-27 07:46:20|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|737
1632728810000|2021-09-27 07:46:50|1091.4|1091.2|1091.6|1091.2|1091.8|1091.2|1091.4|1091|1
1632728820000|2021-09-27 07:47:00|1091.8|1091.4|1091.6|1091.4|1091.8|1091.4|1091.6|1091.2|0
1632728830000|2021-09-27 07:47:10|1091.8|1091.2|1092.4|1091.8|1092.4|1092|1091.8|1091.2|1428
1632728840000|2021-09-27 07:47:20|1092.6|1092|1092.6|1092.2|1092.8|1092.4|1092.6|1092|0
1632728850000|2021-09-27 07:47:30|1092.8||1092.8||1092.8||1092.8||0
1632728860000|2021-09-27 07:47:40||1092||1092.2||1092.2||1092|0
1632728870000|2021-09-27 07:47:50||1092.4||1092.4||1092.4||1092.4|0
1632728880000|2021-09-27 07:48:00|1093|1092.6|1092.8|1092.4|1093|1092.8|1092.8|1092.4|1788
1632728890000|2021-09-27 07:48:10||1092.2||1092.2||1092.2||1092.2|0
1632728900000|2021-09-27 07:48:20|1092.6|1092.4|1092.4|1092.2|1092.6|1092.4|1092.4|1092.2|500
1632728910000|2021-09-27 07:48:30|1092.2|1092|1092.4|1091.8|1092.4|1092|1092.2|1091.8|1402
1632728920000|2021-09-27 07:48:40|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|0
1632728930000|2021-09-27 07:48:50|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1091.8|1091.4|386
1632728940000|2021-09-27 07:49:00|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|0
1632728950000|2021-09-27 07:49:10|1091.8|1091.8|1091.8|1091.6|1091.8|1091.8|1091.8|1091.6|2000
1632728960000|2021-09-27 07:49:20|1092|1091.8|1092.2|1091.6|1092.6|1092|1092|1091.6|5465
1632728970000|2021-09-27 07:49:30|1092||1091.8||1092||1091.8||0
1632728980000|2021-09-27 07:49:40|1092|1091.4|1092.2|1091.8|1092.4|1092|1091.6|1091.2|1237
1632728990000|2021-09-27 07:49:50|1092.4|1092|1092.4|1091.8|1092.4|1092|1092.4|1091.8|0
1632729000000|2021-09-27 07:50:00|1092.6|1092|1092.6|1092.2|1092.8|1092.4|1092.2|1092|4505
1632729010000|2021-09-27 07:50:10|1092.4|1092|1092.2|1091.8|1092.4|1092|1092|1091.6|1804
1632729020000|2021-09-27 07:50:20|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|2573
1632729030000|2021-09-27 07:50:30|1091.8|1091.4|1092|1091.6|1092.2|1091.6|1091.6|1091.4|1123
1632729040000|2021-09-27 07:50:40|1091.8|1091.4|1091.8|1091.2|1091.8|1091.4|1091.6|1091.2|0
1632729050000|2021-09-27 07:50:50|1091.6|1091|1091.2|1090.6|1091.8|1091.2|1091.2|1090.6|1986
1632729060000|2021-09-27 07:51:00|1091.4|1090.8|1091.4|1091|1091.6|1091.2|1091.2|1090.8|2552
1632729070000|2021-09-27 07:51:10|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|688
1632729080000|2021-09-27 07:51:20|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1091.8|1091.4|2451
1632729090000|2021-09-27 07:51:30|1092|1091.6|1092|1091.2|1092|1091.6|1091.8|1091.2|0
1632729100000|2021-09-27 07:51:40|1091.8|1091|1091.6|1091.2|1091.8|1091.2|1091.6|1091|0
1632729110000|2021-09-27 07:51:50|1091.8|1091|1091.6|1091.2|1091.8|1091.4|1091.6|1091|0
1632729120000|2021-09-27 07:52:00|1091.4|1091|1091.6|1091.2|1091.8|1091.2|1091.4|1091|0
1632729130000|2021-09-27 07:52:10|1091.8||1091.6||1091.8||1091.6||0
1632729140000|2021-09-27 07:52:20|1091.4|1091|1092|1091.6|1092|1091.6|1091.4|1091|0
1632729150000|2021-09-27 07:52:30|1092.2|1091.8|1092.4|1091.8|1092.4|1092|1092.2|1091.6|453
1632729160000|2021-09-27 07:52:40||1092||1092||1092||1092|0
1632729170000|2021-09-27 07:52:50|1092.2|1091.8|1091.8|1091.4|1092.2|1091.8|1091.8|1091.4|2430
1632729180000|2021-09-27 07:53:00|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1091.8|1091.4|1576
1632729200000|2021-09-27 07:53:20|1092.4|1092|1092.6|1092.2|1092.8|1092.4|1092.4|1092|1006
1632729210000|2021-09-27 07:53:30|1092.8|1092.4|1092.6|1092|1092.8|1092.4|1092.4|1092|2267
1632729230000|2021-09-27 07:53:50|1092.4|1091.8|1092|1091.4|1092.4|1091.8|1092|1091.4|1266
1632729240000|2021-09-27 07:54:00|1091.8|1091.2|1091.6|1091.2|1092|1091.4|1091.6|1091|0
1632729250000|2021-09-27 07:54:10|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1632729260000|2021-09-27 07:54:20|1091.6|1091.2|1091.6|1091.4|1091.8|1091.6|1091.4|1091|1630
1632729270000|2021-09-27 07:54:30|1091.8|1091.2|1091.8|1091.6|1091.8|1091.6|1091.8|1091.2|0
1632729280000|2021-09-27 07:54:40|1091.6|1091.4|1091.6|1091.2|1091.6|1091.4|1091.6|1091|0
1632729290000|2021-09-27 07:54:50||1091||1091.2||1091.2||1091|0
1632729300000|2021-09-27 07:55:00|1091.8|1091.4|1091.8|1091.6|1092.2|1091.6|1091.8|1091.4|1202
1632729310000|2021-09-27 07:55:10|1092||1092||1092||1091.8||0
1632729320000|2021-09-27 07:55:20|||||||||200
1632729330000|2021-09-27 07:55:30|1091.8|1091.4|1091.8|1091.4|1092|1091.4|1091.8|1091.4|0
1632729340000|2021-09-27 07:55:40|1091.6|1091.2|1091.8|1091.2|1091.8|1091.2|1091.6|1091.2|0
1632729350000|2021-09-27 07:55:50|1092|1091.4|1091.6|1091.2|1092|1091.6|1091.6|1091.2|0
1632729360000|2021-09-27 07:56:00|1091.4|1091|1091|1090.6|1091.4|1091|1091|1090.6|472
1632729370000|2021-09-27 07:56:10|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1000
1632729380000|2021-09-27 07:56:20|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|570
1632729390000|2021-09-27 07:56:30|1091.4|1091|1091.4|1090.8|1091.6|1091.2|1091.4|1090.8|0
1632729400000|2021-09-27 07:56:40|1091.2||1091.2||1091.2||1091||0
1632729410000|2021-09-27 07:56:50||1091||1090.8||1091||1090.8|0
1632729430000|2021-09-27 07:57:10|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.2|1090.8|1228
1632729440000|2021-09-27 07:57:20|1091.8|1091.4|1091.8|1091.2|1091.8|1091.6|1091.8|1091.2|363
1632729450000|2021-09-27 07:57:30|1091.6|1091.4|1091.6|1091.2|1091.6|1091.4|1091.6|1091.2|0
1632729460000|2021-09-27 07:57:40|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1632729470000|2021-09-27 07:57:50|1091.6|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091|0
1632729480000|2021-09-27 07:58:00|1091.6|1091.4|1092.6|1092.2|1092.6|1092.2|1091.6|1091.4|3702
1632729490000|2021-09-27 07:58:10|1092.4|1092|1092.2|1091.8|1092.4|1092|1092|1091.6|600
1632729500000|2021-09-27 07:58:20|1092.4|1092|1093|1092.6|1093|1092.6|1092.4|1091.8|148
1632729510000|2021-09-27 07:58:30|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.4|1
1632729520000|2021-09-27 07:58:40|1092.8|1092.8|1093|1092.6|1093|1092.8|1092.8|1092.4|1115
1632729530000|2021-09-27 07:58:50|1092.8||1093||1093||1092.8||508
1632729550000|2021-09-27 07:59:10|1092.8|1092.8|1093|1092.6|1093|1092.8|1092.6|1092.2|1018
1632729560000|2021-09-27 07:59:20|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|0
1632729570000|2021-09-27 07:59:30|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|0
1632729580000|2021-09-27 07:59:40|1092.8|1092.4|1092.6|1092.2|1093|1092.6|1092.6|1092.2|376
1632729590000|2021-09-27 07:59:50|1092.4|1092|1092.8|1092.4|1093|1092.6|1092.2|1091.8|2561
1632729600000|2021-09-27 08:00:00|1092.6|1092.6|1093|1092.4|1093|1092.6|1092.6|1092.4|3658
1632729610000|2021-09-27 08:00:10||1092.6||1092.6||1092.8||1092.4|0
1632729620000|2021-09-27 08:00:20|1092.8|1092.8|1093.2|1092.8|1093.2|1093|1092.8|1092.6|3434
1632729630000|2021-09-27 08:00:30|1093|1092.6|1093|1092.6|1093.2|1092.8|1093|1092.6|499
1632729640000|2021-09-27 08:00:40||1092.4||1092.4||1092.4||1092.4|0
1632729650000|2021-09-27 08:00:50|1093.2|1092.6|1093.4|1093.2|1093.4|1093.2|1093.2|1092.6|787
1632729660000|2021-09-27 08:01:00||1093||1093||1093||1093|27
1632729670000|2021-09-27 08:01:10|1093.2|1093.2|1093.6|1093.2|1093.6|1093.4|1093.2|1093.2|1854
1632729680000|2021-09-27 08:01:20|1093.4|1093|1093.2|1093|1093.4|1093|1093.2|1093|0
1632729690000|2021-09-27 08:01:30|1093|1092.8|1093.6|1093|1093.8|1093.4|1092.8|1092.4|22400
1632729700000|2021-09-27 08:01:40|1093.4|1093.2|1093.2|1092.8|1093.4|1093.2|1093|1092.6|3232
1632729710000|2021-09-27 08:01:50|1093.4|1093|1093.6|1093.2|1093.8|1093.4|1093.2|1093|1445
1632729730000|2021-09-27 08:02:10|1093.8|1093.4|1093.8|1093.6|1093.8|1093.6|1093.6|1093.4|1251
1632729740000|2021-09-27 08:02:20|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|588
1632729750000|2021-09-27 08:02:30|1094.4|1094|1094.4|1094|1094.6|1094|1094.4|1094|0
1632729760000|2021-09-27 08:02:40|1094.2|1093.8|1094.2|1094|1094.2|1094|1094|1093.8|577
1632729770000|2021-09-27 08:02:50|1094.4|1093.8|1094.2|1093.8|1094.4|1094|1094|1093.8|2047
1632729780000|2021-09-27 08:03:00|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.6|2154
1632729790000|2021-09-27 08:03:10|1094|1094|1094.4|1094|1094.4|1094|1094|1094|451
1632729810000|2021-09-27 08:03:30|1094.6|1094.4|1094.6|1094.4|1094.6|1094.4|1094.6|1094.4|832
1632729820000|2021-09-27 08:03:40|1094.4|1094.2|1094.4|1094.2|1094.4|1094.4|1094.4|1094|1735
1632729830000|2021-09-27 08:03:50|1094.6||1094.6||1094.6||1094.4||998
1632729840000|2021-09-27 08:04:00|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|575
1632729870000|2021-09-27 08:04:30||1094.4||1094.2||1094.4||1094.2|0
1632729900000|2021-09-27 08:05:00|1094.8|1094.4|1095|1094.8|1095.2|1094.8|1094.8|1094.4|7372
1632729910000|2021-09-27 08:05:10|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|1236
1632729920000|2021-09-27 08:05:20|1094.6|1094.4|1094.4|1094|1094.6|1094.4|1094.4|1094|46
1632729930000|2021-09-27 08:05:30|1094.6|1094.2|1095|1094.8|1095|1094.8|1094.6|1094.2|7667
1632729940000|2021-09-27 08:05:40|1095.2|1095|1095.2|1094.8|1095.4|1095|1095|1094.8|3890
1632729950000|2021-09-27 08:05:50|1095.4|1095|1095.4|1095|1095.4|1095|1095.2|1094.8|0
1632729960000|2021-09-27 08:06:00||1095.2||1095||1095.2||1095|0
1632729970000|2021-09-27 08:06:10|1095.2|1094.8|1095.2|1095|1095.2|1095|1095|1094.8|2135
1632729980000|2021-09-27 08:06:20||1094.8||1094.8||1094.8||1094.8|0
1632729990000|2021-09-27 08:06:30|1095|1095|1094.2|1094|1095|1095|1094.2|1093.8|1811
1632730000000|2021-09-27 08:06:40|1094|1093.8|1093.8|1093.4|1094|1093.8|1093.8|1093.4|100
1632730010000|2021-09-27 08:06:50|1093.6|1093.2|1093.2|1093|1093.6|1093.2|1093.2|1093|1843
1632730030000|2021-09-27 08:07:10|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.4|1093|1290
1632730040000|2021-09-27 08:07:20|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093|1401
1632730050000|2021-09-27 08:07:30|1093.4|1093.4|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|150
1632730060000|2021-09-27 08:07:40|1093.6|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|174
1632730070000|2021-09-27 08:07:50||1093.2||1093.2||1093.4||1093.2|0
1632730080000|2021-09-27 08:08:00|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1632730090000|2021-09-27 08:08:10||1093.6||1093.4||1093.6||1093.4|0
1632730100000|2021-09-27 08:08:20|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1632730110000|2021-09-27 08:08:30|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1632730120000|2021-09-27 08:08:40|1094|1093.2|1093.8|1093.4|1094|1093.6|1093.8|1093.2|827
1632730130000|2021-09-27 08:08:50|1094|1093.2|1093.8|1093.6|1094|1093.6|1093.6|1093.2|2154
1632730140000|2021-09-27 08:09:00|1093.6|1093.4|1093.8|1093.4|1094|1093.6|1093.6|1093.4|441
1632730160000|2021-09-27 08:09:20|1093.6|1093.2|1093.6|1093.2|1093.8|1093.6|1093.4|1093.2|2841
1632730170000|2021-09-27 08:09:30|1093.4|1093|1093.2|1093|1093.4|1093|1093.2|1093|218
1632730180000|2021-09-27 08:09:40|1093.4||1093.4||1093.4||1093.2||0
1632730190000|2021-09-27 08:09:50|1093.2|1092.8|1093.4|1093|1093.4|1093|1093|1092.8|778
1632730200000|2021-09-27 08:10:00|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1632730230000|2021-09-27 08:10:30|1093|1092.6|1092.6|1092.2|1093|1092.6|1092.4|1091.8|3707
1632730240000|2021-09-27 08:10:40|1092.4|1092|1092.2|1091.8|1092.4|1092.2|1092.2|1091.8|0
1632730250000|2021-09-27 08:10:50|1092|1092|1092|1091.6|1092|1092|1091.8|1091.6|2869
1632730260000|2021-09-27 08:11:00|1092.2|1091.8|1092.4|1092|1092.4|1092.2|1092.2|1091.8|807
1632730280000|2021-09-27 08:11:20|1092.2|1091.8|1092.4|1091.8|1092.4|1091.8|1092.2|1091.8|0
1632730290000|2021-09-27 08:11:30|1092.6|1092|1092.6|1092.2|1092.6|1092.4|1092.6|1092|563
1632730300000|2021-09-27 08:11:40|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|0
1632730310000|2021-09-27 08:11:50|1092.2|1092.2|1092.2|1091.8|1092.2|1092.2|1092.2|1091.8|3
1632730320000|2021-09-27 08:12:00|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|489
1632730330000|2021-09-27 08:12:10||1092.4||1092.2||1092.4||1092.2|0
1632730350000|2021-09-27 08:12:30|1092.4||1092.4||1092.6||1092.4||580
1632730360000|2021-09-27 08:12:40|1092.6|1092.4|1092.6|1092.4|1092.6|1092.4|1092.6|1092.4|932
1632730370000|2021-09-27 08:12:50|1092.8|1092.2|1092.4|1092|1092.8|1092.6|1092.4|1092|6783
1632730380000|2021-09-27 08:13:00|1092.6|1092.2|1092.8|1092.4|1092.8|1092.6|1092.6|1092|1100
1632730390000|2021-09-27 08:13:10|1092.6||1092.8||1092.8||1092.6||0
1632730400000|2021-09-27 08:13:20||1092.2||1092.6||1092.6||1092.2|0
1632730410000|2021-09-27 08:13:30|1093|1092.8|1093|1092.6|1093|1092.8|1093|1092.6|626
1632730450000|2021-09-27 08:14:10|1093.2|1092.8|1093.2|1093|1093.2|1093|1093.2|1092.8|806
1632730470000|2021-09-27 08:14:30|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.6|1
1632730480000|2021-09-27 08:14:40|1093|1092.6|1092.4|1092|1093|1092.6|1092.4|1092|1915
1632730490000|2021-09-27 08:14:50|1092.6|1092.2|1092.6|1092|1092.6|1092.2|1092.6|1092|0
1632730500000|2021-09-27 08:15:00|1092.8|1092.2|1093.2|1093|1093.2|1093|1092.8|1092.2|2236
1632730510000|2021-09-27 08:15:10|1093.4|1092.8|1093.6|1093.2|1093.8|1093.4|1093.4|1092.8|1128
1632730520000|2021-09-27 08:15:20|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|50
1632730530000|2021-09-27 08:15:30|1093.4|1093|1093.2|1093|1093.4|1093|1093.2|1092.6|940
1632730540000|2021-09-27 08:15:40|1093|1092.8|1092.8|1092.4|1093|1092.8|1092.8|1092.4|849
1632730550000|2021-09-27 08:15:50|1093|1092.6|1093|1092.4|1093.2|1092.8|1092.6|1092.2|8190
1632730560000|2021-09-27 08:16:00|1092.8|1092.6|1092.6|1092.2|1092.8|1092.6|1092.6|1092.2|0
1632730570000|2021-09-27 08:16:10|1092.4|1092.4|1092.6|1092.2|1092.8|1092.4|1092|1091.8|16482
1632730590000|2021-09-27 08:16:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|1162
1632730600000|2021-09-27 08:16:40|1092.6|1092.6|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|1940
1632730610000|2021-09-27 08:16:50|1092.6|1092.6|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|0
1632730620000|2021-09-27 08:17:00|1092.6||1092.8||1092.8||1092.6||0
1632730630000|2021-09-27 08:17:10|1092.6|1092.6|1093.2|1092.6|1093.2|1092.8|1092.6|1092.6|1699
1632730640000|2021-09-27 08:17:20|1093|1092.4|1092.6|1092.4|1093|1092.4|1092.6|1092.4|500
1632730650000|2021-09-27 08:17:30|1092.8|1092.6|1093|1092.4|1093|1092.6|1092.8|1092.4|500
1632730660000|2021-09-27 08:17:40|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|0
1632730670000|2021-09-27 08:17:50|1093.2|1092.8|1093|1092.6|1093.4|1093.2|1092.8|1092.6|1261
1632730680000|2021-09-27 08:18:00|1093.2|1092.8|1093.2|1092.8|1093.4|1093.2|1093.2|1092.8|2910
1632730690000|2021-09-27 08:18:10|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.4|1093|462
1632730700000|2021-09-27 08:18:20|1093.2|1092.8|1093.2|1092.8|1093.4|1092.8|1093.2|1092.8|0
1632730710000|2021-09-27 08:18:30|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1092.8|1092.6|3437
1632730720000|2021-09-27 08:18:40|1093.4|1093|1094.2|1093.6|1094.2|1093.6|1093.4|1093|1413
1632730730000|2021-09-27 08:18:50|1094||1094||1094||1094||100
1632730740000|2021-09-27 08:19:00|1093.8|1093.4|1093.8|1093.6|1094|1093.6|1093.8|1093.4|2241
1632730750000|2021-09-27 08:19:10|1094|1093.4|1094.4|1094|1094.4|1094|1094|1093.4|472
1632730760000|2021-09-27 08:19:20|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|4530
1632730770000|2021-09-27 08:19:30|1094.2|1093.8|1094.4|1094|1094.4|1094|1094|1093.6|2491
1632730780000|2021-09-27 08:19:40|1094.6|1093.8|1094.8|1094.4|1094.8|1094.4|1094.6|1093.8|409
1632730790000|2021-09-27 08:19:50|1095||1094.8||1095||1094.8||0
1632730800000|2021-09-27 08:20:00|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|253
1632730820000|2021-09-27 08:20:20|1094.4|1094|1094|1093.6|1094.8|1094.4|1094|1093.6|12467
1632730830000|2021-09-27 08:20:30|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|4000
1632730840000|2021-09-27 08:20:40|1093.6||1093.6||1093.6||1093.6||0
1632730850000|2021-09-27 08:20:50|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.4|1093|1635
1632730860000|2021-09-27 08:21:00|1093.6|1093.2|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|1822
1632730870000|2021-09-27 08:21:10|1093.6|1093.2|1093.8|1093.2|1093.8|1093.2|1093.6|1093.2|0
1632730880000|2021-09-27 08:21:20|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|0
1632730890000|2021-09-27 08:21:30|1094|1093.6|1094|1093.8|1094|1093.8|1094|1093.4|1274
1632730900000|2021-09-27 08:21:40|1093.8|1093.6|1093.6|1093.2|1094|1093.6|1093.6|1093.2|3
1632730910000|2021-09-27 08:21:50||1093.4||1093.4||1093.4||1093.4|0
1632730920000|2021-09-27 08:22:00|1093.4|1093.2|1093|1092.4|1093.4|1093.2|1093|1092.4|20
1632730930000|2021-09-27 08:22:10|1093.2|1092.6|1093|1092.6|1093.2|1092.6|1093|1092.6|0
1632730940000|2021-09-27 08:22:20|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1632730960000|2021-09-27 08:22:40|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1632730970000|2021-09-27 08:22:50|1093|1092.6|1093.4|1093|1093.4|1093|1093|1092.6|2332
1632730980000|2021-09-27 08:23:00|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093.2|1092.8|467
1632730990000|2021-09-27 08:23:10|1093.4|1093|1093.6|1093.4|1093.6|1093.4|1093.4|1093|826
1632731000000|2021-09-27 08:23:20|1093.8|1093.6|1094|1093.8|1094|1093.8|1093.8|1093.4|538
1632731010000|2021-09-27 08:23:30|1094.2|1094|1094.8|1094.4|1095|1094.6|1094.2|1093.8|568
1632731020000|2021-09-27 08:23:40|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|1335
1632731030000|2021-09-27 08:23:50|1095|1094.6|1095|1094.8|1095|1094.8|1095|1094.6|500
1632731040000|2021-09-27 08:24:00|1095.2|1095|1095.4|1095|1095.8|1095.2|1095.2|1094.8|2034
1632731050000|2021-09-27 08:24:10|1095.2|1094.8|1094.8|1094.4|1095.2|1095|1094.6|1094.4|2580
1632731060000|2021-09-27 08:24:20|1094.6||1094.6||1094.8||1094.6||0
1632731070000|2021-09-27 08:24:30|1094.8|1094.6|1095|1094.8|1095|1094.8|1094.8|1094.4|601
1632731080000|2021-09-27 08:24:40|1094.8|1094.6|1095|1094.6|1095.2|1094.8|1094.8|1094.4|2518
1632731090000|2021-09-27 08:24:50|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.6|1094.4|500
1632731100000|2021-09-27 08:25:00|1094.6|1094.6|1094.8|1094.4|1094.8|1094.6|1094.4|1094|2597
1632731110000|2021-09-27 08:25:10|1095|1094.6|1095.2|1094.8|1095.8|1095.4|1094.8|1094.6|34212
1632731120000|2021-09-27 08:25:20|1095|1094.6|1095|1094.8|1095.2|1094.8|1094.6|1094.2|10277
1632731130000|2021-09-27 08:25:30|1095.2|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|711
1632731140000|2021-09-27 08:25:40|1095.4|1095|1095.4|1095|1095.6|1095.2|1095.4|1095|4876
1632731150000|2021-09-27 08:25:50|1095.2|1094.8|1095.4|1094.8|1095.4|1095|1095|1094.6|1590
1632731160000|2021-09-27 08:26:00|1095.2|1094.6|1095|1094.6|1095.2|1094.6|1095|1094.4|1614
1632731170000|2021-09-27 08:26:10|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.8|1527
1632731180000|2021-09-27 08:26:20|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|1995
1632731190000|2021-09-27 08:26:30|1095.8|1095|1096|1095.8|1096.2|1095.8|1095.8|1095|2449
1632731200000|2021-09-27 08:26:40|1096.2|1095.6|1096.4|1096|1096.6|1096.2|1096|1095.6|3916
1632731210000|2021-09-27 08:26:50|1096.6|1096.2|1096.6|1096.2|1096.8|1096.6|1096.4|1096|3051
1632731220000|2021-09-27 08:27:00|1096.8|1096.4|1097.4|1097|1097.4|1097|1096.6|1096.2|8474
1632731230000|2021-09-27 08:27:10|1097.6|1096.8|1097|1096.6|1097.6|1097|1097|1096.6|178
1632731240000|2021-09-27 08:27:20|1097.2|1096.8|1097|1096.8|1097.2|1096.8|1097|1096.8|0
1632731250000|2021-09-27 08:27:30|1097.2|1097|1097.4|1097|1097.4|1097|1097.2|1096.8|884
1632731260000|2021-09-27 08:27:40|1097|1096.8|1097|1096.6|1097.2|1096.8|1096.6|1096.4|4600
1632731270000|2021-09-27 08:27:50|1097.2|1096.8|1097.2|1096.8|1097.2|1097|1097.2|1096.8|1993
1632731280000|2021-09-27 08:28:00|1097|1096.6|1097|1096.6|1097|1096.6|1096.6|1096.2|928
1632731290000|2021-09-27 08:28:10|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.8|1096.4|0
1632731300000|2021-09-27 08:28:20|1096.8|1096.4|1096.4|1096|1096.8|1096.4|1096.4|1096|5297
1632731310000|2021-09-27 08:28:30|1096.6|1096.2|1096.8|1096.2|1096.8|1096.4|1096.6|1096.2|511
1632731320000|2021-09-27 08:28:40|1096.6|1096.4|1096.4|1096|1096.6|1096.4|1096.2|1095.8|2106
1632731330000|2021-09-27 08:28:50|1096.6|1096.2|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|2438
1632731350000|2021-09-27 08:29:10|1097|1096.6|1097.2|1097|1097.8|1097.4|1097|1096.6|2710
1632731360000|2021-09-27 08:29:20|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|2500
1632731370000|2021-09-27 08:29:30|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097.2|0
1632731380000|2021-09-27 08:29:40|1097.4|1097|1097.2|1097|1097.4|1097|1097.2|1097|0
1632731390000|2021-09-27 08:29:50|1097|1096.8|1097|1096.6|1097.2|1096.8|1097|1096.6|1891
1632731400000|2021-09-27 08:30:00|1096.8|1096.4|1096.4|1096|1096.8|1096.4|1096.2|1095.8|2261
1632731410000|2021-09-27 08:30:10|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.4|1096|1816
1632731420000|2021-09-27 08:30:20|1096.4|1096|1096.8|1096.2|1096.8|1096.6|1096.4|1096|3064
1632731430000|2021-09-27 08:30:30|1097|1096.4|1097.2|1096.8|1097.4|1097|1097|1096.4|1700
1632731440000|2021-09-27 08:30:40|1097.4|1097|1097.4|1097|1097.6|1097|1097.2|1096.8|0
1632731450000|2021-09-27 08:30:50||1097.2||1097||1097.2||1097|0
1632731460000|2021-09-27 08:31:00|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|0
1632731470000|2021-09-27 08:31:10|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.2|1097|1023
1632731480000|2021-09-27 08:31:20|1097.6|1097.2|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|3329
1632731490000|2021-09-27 08:31:30|||||||||114
1632731500000|2021-09-27 08:31:40|1098|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.6|821
1632731510000|2021-09-27 08:31:50|1098.4|1097.8|1098.2|1098|1098.4|1098|1098.2|1097.8|7558
1632731520000|2021-09-27 08:32:00|1098|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.6|1
1632731540000|2021-09-27 08:32:20|1098|1097.6|1097.8|1097.6|1098|1097.6|1097.8|1097.6|2743
1632731550000|2021-09-27 08:32:30|1097.6|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097|3939
1632731560000|2021-09-27 08:32:40||1097.4||1097.4||1097.4||1097.4|0
1632731570000|2021-09-27 08:32:50||1097.2||1097.2||1097.2||1097.2|0
1632731580000|2021-09-27 08:33:00|1097.4|1097|1097.2|1097|1097.6|1097|1097.2|1096.8|952
1632731590000|2021-09-27 08:33:10|1097.4|1097.2|1097.2|1096.6|1097.4|1097.2|1097|1096.6|750
1632731600000|2021-09-27 08:33:20||1096.8||1096.8||1096.8||1096.8|0
1632731610000|2021-09-27 08:33:30|1097||1097.2||1097.2||1097||0
1632731620000|2021-09-27 08:33:40|1097|1097|1097.2|1096.8|1097.4|1097|1097|1096.8|1085
1632731630000|2021-09-27 08:33:50|1097.4|1097|1098|1097.4|1098|1097.6|1097.2|1097|0
1632731640000|2021-09-27 08:34:00|1097.8|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.4|0
1632731650000|2021-09-27 08:34:10|1097.8|1097.4|1098.2|1097.8|1098.4|1098|1097.8|1097.4|1567
1632731660000|2021-09-27 08:34:20|1098|1097.6|1097.4|1097.2|1098|1097.6|1097.4|1097|717
1632731670000|2021-09-27 08:34:30|1097.2|1097|1097.4|1096.8|1097.4|1097|1097.2|1096.8|409
1632731680000|2021-09-27 08:34:40||1097||1097||1097.2||1097|0
1632731690000|2021-09-27 08:34:50|1097.2|1096.8|1097.2|1096.8|1097.4|1097|1097.2|1096.8|0
1632731700000|2021-09-27 08:35:00||1096.6||1096.6||1096.6||1096.6|0
1632731710000|2021-09-27 08:35:10|1097|1096.4|1097.4|1097|1097.4|1097|1096.8|1096.4|376
1632731730000|2021-09-27 08:35:30|1097.2|1096.8|1097.2|1096.6|1097.2|1096.8|1097.2|1096.6|0
1632731740000|2021-09-27 08:35:40|1097.4|1096.8|1097.6|1097.4|1097.8|1097.4|1097.2|1096.8|2743
1632731750000|2021-09-27 08:35:50|1097.4|1097.2|1097.2|1096.8|1097.4|1097.2|1097.2|1096.8|1565
1632731760000|2021-09-27 08:36:00|1097.4|1097|1097.6|1097.2|1097.8|1097.4|1097.4|1097|821
1632731770000|2021-09-27 08:36:10|1097.4|1097|1097.6|1097.2|1097.6|1097.4|1097.4|1096.8|2084
1632731790000|2021-09-27 08:36:30||1097.4||1097.4||1097.4||1097.4|376
1632731800000|2021-09-27 08:36:40|1097.8|1097.2|1098|1097.8|1098|1097.8|1097.8|1097.2|872
1632731810000|2021-09-27 08:36:50|1098.2|1098|1098.6|1098.2|1099|1098.8|1098.2|1097.8|5767
1632731820000|2021-09-27 08:37:00|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|436
1632731830000|2021-09-27 08:37:10|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|1420
1632731850000|2021-09-27 08:37:30|1098.6|1098|1098.6|1098|1098.8|1098.2|1098.4|1098|5911
1632731860000|2021-09-27 08:37:40|1098.4|1098.2|1098.4|1098|1098.4|1098.2|1098.4|1098|1013
1632731870000|2021-09-27 08:37:50|1098.2||1098.4||1098.4||1098.2||150
1632731880000|2021-09-27 08:38:00|1098.6|1098.2|1098.8|1098.4|1099|1098.6|1098.6|1098.2|2003
1632731890000|2021-09-27 08:38:10|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|0
1632731900000|2021-09-27 08:38:20|1098.8|1098.6|1098.6|1098.4|1099|1098.8|1098.6|1098.2|30375
1632731910000|2021-09-27 08:38:30|1098.8|1098.2|1099|1098.6|1099|1098.6|1098.8|1098.2|0
1632731930000|2021-09-27 08:38:50||1098.8||1098.8||1098.8||1098.8|0
1632731940000|2021-09-27 08:39:00|||||||||1739
1632731950000|2021-09-27 08:39:10|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.2|6106
1632731960000|2021-09-27 08:39:20|1098.6||1098.8||1098.8||1098.6||11
1632731970000|2021-09-27 08:39:30|1098.6||1098.8||1098.8||1098.6||0
1632731980000|2021-09-27 08:39:40|1098.6|1098|1098|1097.6|1098.6|1098|1098|1097.6|7353
1632731990000|2021-09-27 08:39:50|1098.2|1097.4|1098.2|1098|1098.2|1098|1098.2|1097.4|1391
1632732000000|2021-09-27 08:40:00|1098.4|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|1577
1632732010000|2021-09-27 08:40:10|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|2960
1632732020000|2021-09-27 08:40:20|1098.6|1098.2|1098.6|1098.2|1098.6|1098.4|1098.6|1098|485
1632732060000|2021-09-27 08:41:00|1098.4||1098.6||1098.6||1098.4||0
1632732070000|2021-09-27 08:41:10|1098.8|1098.6|1099.6|1099|1099.6|1099.2|1098.8|1098.2|22284
1632732080000|2021-09-27 08:41:20|1099.8|1099.2|1099.8|1099.4|1099.8|1099.4|1099.8|1099.2|1562
1632732090000|2021-09-27 08:41:30|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.2|1099|990
1632732100000|2021-09-27 08:41:40|1099.2|1098.8|1099.6|1099.2|1099.6|1099.4|1099.2|1098.8|4352
1632732110000|2021-09-27 08:41:50|1099.2|1099.4|1099.6|1099.4|1099.8|1099.6|1099.2|1099|14699
1632732120000|2021-09-27 08:42:00|1099.8|1099.6|1100|1099.6|1100|1099.8|1099.8|1099.4|3128
1632732130000|2021-09-27 08:42:10|1099.8|1099.8|1099.8|1099.4|1099.8|1099.8|1099.8|1099.4|3188
1632732140000|2021-09-27 08:42:20|1100|1099.6|1100.2|1099.8|1100.4|1100.2|1099.8|1099.2|34212
1632732150000|2021-09-27 08:42:30|1100|1099.6|1100|1099.4|1100|1099.6|1099.6|1099.4|3559
1632732160000|2021-09-27 08:42:40|1099.8|1099.6|1099.6|1099.4|1099.8|1099.6|1099.6|1099.4|0
1632732180000|2021-09-27 08:43:00|1099.4|1099.2|1099.2|1099|1099.4|1099.2|1099.2|1099|2644
1632732190000|2021-09-27 08:43:10|1099.4|1099.2|1099.4|1099.2|1099.6|1099.2|1099.4|1099|604
1632732200000|2021-09-27 08:43:20|1099.6|1099.4|1099.8|1099.6|1099.8|1099.6|1099.6|1099.2|50
1632732210000|2021-09-27 08:43:30|1099.6|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|1
1632732220000|2021-09-27 08:43:40|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|1014
1632732230000|2021-09-27 08:43:50||1099.2||1099||1099.2||1099|1000
1632732250000|2021-09-27 08:44:10|1099.2|1099.2|1099.4|1099.2|1099.8|1099.2|1099.2|1099|3941
1632732260000|2021-09-27 08:44:20|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|565
1632732270000|2021-09-27 08:44:30|1099.8||1099.8||1099.8||1099.6||0
1632732280000|2021-09-27 08:44:40|1100|1099.6|1100.2|1100|1100.6|1100.2|1100|1099.6|780
1632732290000|2021-09-27 08:44:50|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|2053
1632732300000|2021-09-27 08:45:00|1100.6|1100|1100.6|1100.2|1100.6|1100.2|1100.6|1100|108
1632732310000|2021-09-27 08:45:10|1100.8|1100.6|1101|1100.4|1101.2|1101|1100.8|1100.4|9704
1632732330000|2021-09-27 08:45:30|1100.8|1100.2|1100.4|1100|1100.8|1100.2|1100.4|1100|3018
1632732350000|2021-09-27 08:45:50|1100.6|1100.2|1101|1100.6|1101|1100.6|1100.6|1100.2|2101
1632732360000|2021-09-27 08:46:00||1100.4||1100.6||1100.6||1100.2|0
1632732370000|2021-09-27 08:46:10|1100.8|1100.4|1100.4|1100.2|1100.8|1100.4|1100.4|1100.2|1517
1632732380000|2021-09-27 08:46:20|1100.6|1100|1100.4|1100|1100.6|1100|1100.2|1099.8|2283
1632732390000|2021-09-27 08:46:30|1100.6|1100.2|1100.2|1099.8|1100.6|1100.2|1100|1099.8|244
1632732400000|2021-09-27 08:46:40|1100|1100|1100.4|1100.2|1100.6|1100.2|1100|1099.8|15325
1632732410000|2021-09-27 08:46:50|1100.6|1100.4|1101|1100.6|1101|1100.6|1100.6|1100.4|845
1632732420000|2021-09-27 08:47:00|1100.8|1100.4|1101|1100.8|1101|1100.8|1100.8|1100.4|1750
1632732430000|2021-09-27 08:47:10|1101.2|1100.6|1101|1100.8|1101.2|1101|1101|1100.6|769
1632732440000|2021-09-27 08:47:20|1100.8|1100.6|1100.8|1100.6|1101|1100.6|1100.8|1100.4|2482
1632732450000|2021-09-27 08:47:30|1101|1100.8|1101|1100.8|1101.2|1100.8|1101|1100.8|580
1632732460000|2021-09-27 08:47:40|1101.2|1101|1101.2|1101|1101.2|1101|1101.2|1101|1216
1632732470000|2021-09-27 08:47:50|1101|1100.8|1101|1100.8|1101.2|1100.8|1101|1100.8|156
1632732480000|2021-09-27 08:48:00|1101.8|1101|1101.4|1101|1101.8|1101.4|1101.4|1101|22721
1632732490000|2021-09-27 08:48:10|1101.6|1101.2|1101.8|1101.4|1102|1101.6|1101.6|1101.2|560
1632732500000|2021-09-27 08:48:20|1102|1101.6|1101.6|1101.4|1102|1101.6|1101.6|1101.4|2701
1632732510000|2021-09-27 08:48:30|1101.8|1100.8|1101.2|1100.8|1101.8|1101|1101|1100.8|15750
1632732520000|2021-09-27 08:48:40|1101.4|1101|1101.8|1101.4|1101.8|1101.4|1101.4|1101|8384
1632732530000|2021-09-27 08:48:50|1102|1101.6|1101.8|1101.6|1102|1101.8|1101.8|1101.4|885
1632732540000|2021-09-27 08:49:00|1101.6|1101.4|1101.6|1101.2|1101.8|1101.4|1101.4|1101.2|12241
1632732550000|2021-09-27 08:49:10|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|0
1632732560000|2021-09-27 08:49:20|1101.6|1101.2|1101.6|1101.2|1101.8|1101.2|1101.6|1101.2|500
1632732570000|2021-09-27 08:49:30|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|2556
1632732580000|2021-09-27 08:49:40|1101.6|1101.6|1101.6|1101.2|1101.8|1101.6|1101.6|1101.2|182
1632732590000|2021-09-27 08:49:50|1101.4||1101.6||1101.6||1101.4||267
1632732600000|2021-09-27 08:50:00|1101.4||1101.4||1101.6||1101.4||65
1632732610000|2021-09-27 08:50:10|1101.2|1101|1101.4|1101|1101.4|1101|1101.2|1101|1251
1632732620000|2021-09-27 08:50:20|1101.2|1100.8|1100.6|1100.2|1101.2|1100.8|1100.6|1100|1866
1632732630000|2021-09-27 08:50:30|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|0
1632732640000|2021-09-27 08:50:40|1100.8|1100|1101|1100.6|1101|1100.6|1100.8|1100|321
1632732650000|2021-09-27 08:50:50|1100.8|1100.4|1101|1100.6|1101|1100.8|1100.8|1100.4|1919
1632732660000|2021-09-27 08:51:00|1101.2|1100.8|1101.8|1101.4|1101.8|1101.4|1101.2|1100.8|2338
1632732670000|2021-09-27 08:51:10|1102|1101.6|1102|1101.4|1102|1101.8|1102|1101.4|4783
1632732690000|2021-09-27 08:51:30|1102.2|1101.6|1102.2|1101.8|1102.4|1102|1102.2|1101.6|2774
1632732700000|2021-09-27 08:51:40|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|0
1632732710000|2021-09-27 08:51:50|1102.2|1101.8|1102.2|1101.6|1102.2|1102|1102.2|1101.6|463
1632732720000|2021-09-27 08:52:00||1101.8||1101.8||1101.8||1101.8|0
1632732730000|2021-09-27 08:52:10||1101.6||1101.6||1101.6||1101.6|0
1632732740000|2021-09-27 08:52:20|1102|1101.8|1102|1101.6|1102|1101.8|1101.8|1101.6|2312
1632732750000|2021-09-27 08:52:30|1102.2|1101.8|1102.2|1101.6|1102.2|1101.8|1102.2|1101.6|0
1632732760000|2021-09-27 08:52:40||1101.8||1101.8||1101.8||1101.8|0
1632732770000|2021-09-27 08:52:50|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|1451
1632732780000|2021-09-27 08:53:00|1102|1101.6|1102.2|1101.6|1102.2|1101.8|1102|1101.6|500
1632732790000|2021-09-27 08:53:10||1101.8||1102||1102||1101.8|0
1632732810000|2021-09-27 08:53:30|1102|1101.8|1102|1101.8|1102|1101.8|1102|1101.8|0
1632732820000|2021-09-27 08:53:40|1102.2||1102.2||1102.2||1102.2||0
1632732830000|2021-09-27 08:53:50|1102.4|1102|1102.6|1102.2|1102.8|1102.4|1102.4|1102|4289
1632732840000|2021-09-27 08:54:00|1102.8|1102.4|1103.2|1102.8|1103.2|1102.8|1102.4|1102.2|8542
1632732850000|2021-09-27 08:54:10|1103.4|1103|1103.2|1103|1103.6|1103.4|1103.2|1103|623
1632732860000|2021-09-27 08:54:20|1103.4||1103.4||1103.4||1103.4||0
1632732870000|2021-09-27 08:54:30|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1302
1632732880000|2021-09-27 08:54:40|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|10684
1632732890000|2021-09-27 08:54:50|1102.8|1102.4|1102.4|1102|1102.8|1102.4|1102.4|1102|2031
1632732900000|2021-09-27 08:55:00|1102.2|1101.8|1102.4|1102.2|1102.8|1102.4|1102.2|1101.8|4032
1632732910000|2021-09-27 08:55:10|1102.6|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|500
1632732930000|2021-09-27 08:55:30|1103|1102.2|1102.4|1102.2|1103|1102.2|1102.4|1102.2|384
1632732940000|2021-09-27 08:55:40|1102.6||1102.6||1102.6||1102.6||0
1632732950000|2021-09-27 08:55:50|1102.4||1102.6||1102.6||1102.4||0
1632732960000|2021-09-27 08:56:00|1102.4|1102|1102.6|1102|1102.6|1102|1102.2|1102|71
1632732970000|2021-09-27 08:56:10||1102.2||1102.2||1102.2||1102.2|0
1632732980000|2021-09-27 08:56:20|1102.4|1102|1102|1101.8|1102.4|1102|1102|1101.8|282
1632732990000|2021-09-27 08:56:30|1102.2|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.6|200
1632733000000|2021-09-27 08:56:40|1101.8|1101.4|1102|1101.4|1102|1101.4|1101.8|1101.4|0
1632733010000|2021-09-27 08:56:50|1101.8|1101.6|1102|1101.4|1102|1101.6|1101.8|1101.4|0
1632733020000|2021-09-27 08:57:00|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|0
1632733030000|2021-09-27 08:57:10|1102.2|1101.8|1102.2|1102|1102.8|1102.2|1102.2|1101.6|3549
1632733040000|2021-09-27 08:57:20||1101.8||1101.8||1102||1101.8|1166
1632733050000|2021-09-27 08:57:30||1102||1101.8||1102||1101.8|0
1632733080000|2021-09-27 08:58:00|1102|1101.6|1101.8|1101.2|1102|1101.6|1101.8|1101.2|686
1632733090000|2021-09-27 08:58:10|1101.6|1101.4|1101.6|1101.2|1101.6|1101.4|1101.6|1101.2|0
1632733100000|2021-09-27 08:58:20||1101.4||1101.4||1101.4||1101.4|0
1632733110000|2021-09-27 08:58:30||1101.2||1101.4||1101.4||1101.2|0
1632733120000|2021-09-27 08:58:40|1102.8|1101.6|1102.4|1102|1103|1102.6|1102.4|1101.6|57693
1632733130000|2021-09-27 08:58:50|1102.2|1101.8|1102.2|1101.8|1102.6|1102.2|1102|1101.6|2841
1632733140000|2021-09-27 08:59:00||1102||1102||1102||1101.8|2755
1632733150000|2021-09-27 08:59:10|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.4|1102|1502
1632733160000|2021-09-27 08:59:20|1103|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.4|3113
1632733170000|2021-09-27 08:59:30|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|1641
1632733190000|2021-09-27 08:59:50|1102.6|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|100
1632733200000|2021-09-27 09:00:00|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|1158
1632733210000|2021-09-27 09:00:10||1102.8||1102.6||1102.8||1102.6|2300
1632733220000|2021-09-27 09:00:20|1103.2|1102.8|1103.6|1103.2|1103.6|1103.2|1103.2|1102.8|300
1632733230000|2021-09-27 09:00:30|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1632733240000|2021-09-27 09:00:40|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1632733250000|2021-09-27 09:00:50||1103.4||1103.2||1103.4||1103.2|700
1632733260000|2021-09-27 09:01:00||1103.4||1103.4||1103.4||1103.4|0
1632733270000|2021-09-27 09:01:10|1103.8|1103.6|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|2052
1632733280000|2021-09-27 09:01:20||1103.6||1103.4||1103.6||1103.4|2955
1632733290000|2021-09-27 09:01:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1519
1632733300000|2021-09-27 09:01:40||1103.4||1103.4||1103.4||1103.4|0
1632733310000|2021-09-27 09:01:50|1103.8|1103.2|1104.2|1103.8|1104.2|1103.8|1103.8|1103.2|3662
1632733330000|2021-09-27 09:02:10||1104||1104||1104||1104|0
1632733340000|2021-09-27 09:02:20|1104|1103.8|1103.8|1103.4|1104|1104|1103.8|1103.4|2714
1632733350000|2021-09-27 09:02:30|1103.6|1103.2|1103.4|1103|1103.8|1103.2|1103.4|1103|0
1632733370000|2021-09-27 09:02:50||1103.2||1103.2||1103.2||1103.2|0
1632733380000|2021-09-27 09:03:00|1103.2|1103|1103.2|1103|1103.2|1103|1103.2|1103|28
1632733390000|2021-09-27 09:03:10|1103.4|1103.2|1104|1103.6|1104|1103.6|1103.4|1103.2|2616
1632733400000|2021-09-27 09:03:20|1103.8|1103.8|1103.8|1103.4|1104|1103.8|1103.8|1103.4|2506
1632733410000|2021-09-27 09:03:30|1103.6|1103.2|1103.6|1103.4|1104|1103.6|1103.4|1103|695
1632733420000|2021-09-27 09:03:40|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|0
1632733430000|2021-09-27 09:03:50||1103.8||1103.6||1103.8||1103.6|1363
1632733440000|2021-09-27 09:04:00|1103.8|1103.8|1104.4|1104|1104.4|1104.2|1103.8|1103.6|9414
1632733450000|2021-09-27 09:04:10|1104.6|1104.2|1104.4|1104.2|1104.8|1104.4|1104.4|1104.2|1442
1632733470000|2021-09-27 09:04:30|1104.6|1104.4|1104.6|1104.4|1104.8|1104.6|1104.6|1104.4|1581
1632733480000|2021-09-27 09:04:40|1104.4|1104.2|1104.2|1103.8|1104.4|1104.2|1104.2|1103.8|4054
1632733490000|2021-09-27 09:04:50|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1632733500000|2021-09-27 09:05:00|1104.2|1103.8|1103.8|1103.6|1104.2|1103.8|1103.8|1103.6|3206
1632733510000|2021-09-27 09:05:10|1104|1103.8|1103.6|1103.2|1104|1103.8|1103.6|1103.2|28317
1632733520000|2021-09-27 09:05:20|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.8|1103.4|2218
1632733530000|2021-09-27 09:05:30|1104.2|1103.6|1103.8|1103.6|1104.4|1103.8|1103.8|1103.4|6927
1632733540000|2021-09-27 09:05:40|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1103.8|1103.8|3587
1632733550000|2021-09-27 09:05:50|1104.4|1104|1104.6|1104.2|1104.6|1104.4|1104.4|1104|1270
1632733560000|2021-09-27 09:06:00|1104.2|1104.4|1104.6|1104.2|1104.6|1104.4|1104.2|1104|14000
1632733580000|2021-09-27 09:06:20|1104.8|1104.4|1104.8|1104.2|1104.8|1104.6|1104.6|1104.2|1510
1632733590000|2021-09-27 09:06:30|1104.6||1104.6||1104.6||1104.6||0
1632733600000|2021-09-27 09:06:40|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|502
1632733610000|2021-09-27 09:06:50|1105|1104.6|1105|1104.6|1105|1104.8|1105|1104.6|2093
1632733620000|2021-09-27 09:07:00|1105.2|1104.8|1105.4|1105|1105.4|1105.2|1105.2|1104.8|10046
1632733630000|2021-09-27 09:07:10|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.6|2577
1632733650000|2021-09-27 09:07:30||1104.8||1104.6||1104.8||1104.6|0
1632733660000|2021-09-27 09:07:40|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|2742
1632733670000|2021-09-27 09:07:50|1105.4|1105.2|1105.2|1104.8|1105.8|1105.6|1105.2|1104.8|16501
1632733680000|2021-09-27 09:08:00|1105.4|1105|1105.8|1105.4|1105.8|1105.4|1105.4|1105|3439
1632733690000|2021-09-27 09:08:10|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|855
1632733700000|2021-09-27 09:08:20|1105.8|1105.6|1106|1105.8|1106|1105.8|1105.8|1105.6|5084
1632733710000|2021-09-27 09:08:30|1105.8|1105.6|1106|1105.6|1106|1105.8|1105.8|1105.4|4052
1632733720000|2021-09-27 09:08:40|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|1531
1632733730000|2021-09-27 09:08:50|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|12
1632733740000|2021-09-27 09:09:00|1106|1105.6|1105.8|1105.6|1106.4|1106|1105.8|1105.6|3575
1632733750000|2021-09-27 09:09:10|1105.6|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|1105
1632733760000|2021-09-27 09:09:20|1106|1105.8|1106|1105.6|1106|1105.8|1106|1105.6|3000
1632733770000|2021-09-27 09:09:30|1105.8|1105.4|1106|1105.8|1106.2|1105.8|1105.8|1105.4|6164
1632733780000|2021-09-27 09:09:40|1106.2||1106.2||1106.2||1106.2||776
1632733790000|2021-09-27 09:09:50|1106.4|1106|1106.8|1106.4|1107|1106.6|1106.4|1106|2621
1632733800000|2021-09-27 09:10:00|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|127
1632733810000|2021-09-27 09:10:10|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.6|1106.2|3005
1632733820000|2021-09-27 09:10:20||1106.8||1106.8||1106.8||1106.6|2728
1632733830000|2021-09-27 09:10:30|1106.8|1106.6|1107|1106.6|1107|1106.8|1106.8|1106.6|991
1632733840000|2021-09-27 09:10:40|1106.8|1106.8|1107|1106.6|1107|1106.8|1106.8|1106.6|296
1632733850000|2021-09-27 09:10:50|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107.2|1106.6|3000
1632733860000|2021-09-27 09:11:00|1107|1106.6|1107.2|1106.8|1107.4|1107|1107|1106.6|5427
1632733870000|2021-09-27 09:11:10|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|404
1632733880000|2021-09-27 09:11:20|1107|1106.6|1107|1106.6|1107.2|1106.6|1107|1106.6|356
1632733890000|2021-09-27 09:11:30|1107.2|1106.8|1107.2|1107|1107.2|1107|1107.2|1106.8|500
1632733900000|2021-09-27 09:11:40||1106.8||1106.8||1107||1106.8|0
1632733910000|2021-09-27 09:11:50|1107|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.6|2412
1632733920000|2021-09-27 09:12:00|||||||||327
1632733930000|2021-09-27 09:12:10|1107.2|1106.8|1106.8|1106.6|1107.2|1106.8|1106.8|1106.6|2984
1632733960000|2021-09-27 09:12:40|1106.6|1106.4|1106.2|1106|1106.6|1106.4|1106.2|1106|2408
1632733970000|2021-09-27 09:12:50|1106.4|1106.2|1106.6|1106.4|1106.8|1106.4|1106.4|1106.2|2664
1632733980000|2021-09-27 09:13:00|1106.4|1106.2|1106|1105.6|1106.4|1106.2|1106|1105.4|11335
1632733990000|2021-09-27 09:13:10|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|2120
1632734000000|2021-09-27 09:13:20|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105|714
1632734020000|2021-09-27 09:13:40|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1105|244
1632734030000|2021-09-27 09:13:50|1105|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|400
1632734040000|2021-09-27 09:14:00|1105|1105|1105|1104.8|1105.2|1105|1105|1104.8|62
1632734050000|2021-09-27 09:14:10|1105.2||1105.2||1105.2||1105.2||0
1632734060000|2021-09-27 09:14:20|1105|1104.6|1104.6|1104.4|1105|1104.6|1104.6|1104.4|6112
1632734070000|2021-09-27 09:14:30|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|35
1632734080000|2021-09-27 09:14:40|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|3105
1632734090000|2021-09-27 09:14:50|1105|1104.6|1104.8|1104.4|1105|1104.8|1104.8|1104.4|595
1632734100000|2021-09-27 09:15:00|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1632734110000|2021-09-27 09:15:10|1104.8||1104.8||1104.8||1104.8||0
1632734120000|2021-09-27 09:15:20|1105|1104.8|1105.2|1104.6|1105.4|1105|1105|1104.6|2147
1632734130000|2021-09-27 09:15:30|1105|1104.8|1105|1104.8|1105|1104.8|1105|1104.8|0
1632734140000|2021-09-27 09:15:40|1105.2||1105.2||1105.2||1105.2||46
1632734150000|2021-09-27 09:15:50|1105.4|1105|1105.6|1105.2|1105.8|1105.2|1105.4|1105|2046
1632734160000|2021-09-27 09:16:00|||||||||4
1632734180000|2021-09-27 09:16:20|1105.4||1105.6||1105.6||1105.4||534
1632734190000|2021-09-27 09:16:30|1105.4||1105.6||1105.6||1105.4||264
1632734210000|2021-09-27 09:16:50|1105.4|1105|1104.8|1104.6|1105.4|1105|1104.8|1104.6|1580
1632734220000|2021-09-27 09:17:00|1104.6|1104.4|1104.6|1104.4|1104.6|1104.4|1104.6|1104.4|1599
1632734230000|2021-09-27 09:17:10|1104.8|1104.6|1104.8|1104.6|1104.8|1104.6|1104.8|1104.6|500
1632734240000|2021-09-27 09:17:20|1105|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.8|6939
1632734250000|2021-09-27 09:17:30||1105||1104.8||1105||1104.8|809
1632734260000|2021-09-27 09:17:40|1105|1105|1105.6|1105.4|1105.8|1105.4|1105|1105|5135
1632734270000|2021-09-27 09:17:50|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|1105.8|1105.4|946
1632734280000|2021-09-27 09:18:00||1105.4||1105.4||1105.6||1105.4|1612
1632734290000|2021-09-27 09:18:10|1105.6||1105.8||1105.8||1105.6||2637
1632734300000|2021-09-27 09:18:20|1106|1105.6|1106|1105.6|1106|1105.8|1105.8|1105.6|2978
1632734310000|2021-09-27 09:18:30|1106.2|1105.8|1106|1105.8|1106.2|1105.8|1106|1105.8|0
1632734320000|2021-09-27 09:18:40||1105.6||1105.8||1105.8||1105.6|977
1632734330000|2021-09-27 09:18:50|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|524
1632734340000|2021-09-27 09:19:00||1105.8||1105.8||1105.8||1105.8|0
1632734360000|2021-09-27 09:19:20|1106.2|1106|1106|1105.8|1106.2|1106|1106|1105.8|1335
1632734370000|2021-09-27 09:19:30|1106.2|1105.6|1105.6|1105.2|1106.2|1105.6|1105.6|1105.2|3243
1632734380000|2021-09-27 09:19:40|1105.4|1105.4|1105.4|1105|1105.6|1105.4|1105.4|1105|192
1632734390000|2021-09-27 09:19:50|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.8|0
1632734410000|2021-09-27 09:20:10|1105.2|1105|1104.8|1104.6|1105.4|1105|1104.8|1104.6|1774
1632734420000|2021-09-27 09:20:20|1105||1105||1105||1105||545
1632734430000|2021-09-27 09:20:30|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|4274
1632734440000|2021-09-27 09:20:40|1104.8|1104.4|1105|1104.8|1105.4|1105|1104.8|1104.4|18922
1632734450000|2021-09-27 09:20:50|1105.2|1105|1105.4|1105|1105.6|1105.4|1105.2|1105|3164
1632734460000|2021-09-27 09:21:00|1105.6|1105.2|1105.2|1105|1105.6|1105.4|1105.2|1104.8|15465
1632734470000|2021-09-27 09:21:10|1105.4|1105.2|1105.6|1105.2|1105.8|1105.2|1105.4|1105.2|2255
1632734490000|2021-09-27 09:21:30|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|5672
1632734500000|2021-09-27 09:21:40|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|4130
1632734510000|2021-09-27 09:21:50|1105.8|1105.4|1106|1105.4|1106|1105.4|1105.8|1105.4|1000
1632734520000|2021-09-27 09:22:00|1105.8|1105.2|1105.6|1105.2|1105.8|1105.2|1105.4|1105|0
1632734530000|2021-09-27 09:22:10|1105.4|1105|1105.4|1105.2|1105.8|1105.4|1105.4|1105|1712
1632734550000|2021-09-27 09:22:30|1105.6|1105.4|1105.8|1105.4|1105.8|1105.6|1105.4|1105.4|2518
1632734560000|2021-09-27 09:22:40|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|0
1632734570000|2021-09-27 09:22:50|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1632734580000|2021-09-27 09:23:00|1105.6|1105.2|1106.2|1105.6|1106.2|1105.6|1105.6|1105.2|1604
1632734590000|2021-09-27 09:23:10|1106|1105.8|1106.2|1106|1106.2|1106|1106|1105.8|2199
1632734600000|2021-09-27 09:23:20|1106.4|1106.2|1106.6|1106.4|1106.8|1106.4|1106.4|1106.2|3207
1632734620000|2021-09-27 09:23:40|1106.8|1106.6|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|838
1632734630000|2021-09-27 09:23:50|1107|1106.6|1107.6|1107|1107.6|1107|1107|1106.6|1753
1632734640000|2021-09-27 09:24:00|1107.8|1107.2|1107.8|1107.4|1108|1107.6|1107.6|1107|13512
1632734650000|2021-09-27 09:24:10|1108|1107.6|1107.8|1107.4|1108.2|1107.8|1107.8|1107.4|4314
1632734670000|2021-09-27 09:24:30|1108|1107.6|1108|1107.8|1108.2|1107.8|1108|1107.6|2514
1632734680000|2021-09-27 09:24:40||1107.6||1107.6||1107.6||1107.6|0
1632734690000|2021-09-27 09:24:50|1107.8|1107.4|1107.2|1107|1107.8|1107.4|1107.2|1107|7597
1632734700000|2021-09-27 09:25:00|1107|1106.8|1106.4|1106|1107|1106.8|1106.4|1106|865
1632734710000|2021-09-27 09:25:10|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|500
1632734720000|2021-09-27 09:25:20|1107|1106.6|1106.8|1106.6|1107|1106.6|1106.8|1106.6|1876
1632734730000|2021-09-27 09:25:30|||||||||41
1632734740000|2021-09-27 09:25:40|1106.6|1106.4|1106.6|1106.4|1106.6|1106.4|1106.6|1106.4|294
1632734750000|2021-09-27 09:25:50|1106.8||1106.8||1106.8||1106.8||602
1632734770000|2021-09-27 09:26:10|1107|1106.6|1107|1106.8|1107|1106.8|1107|1106.6|2836
1632734790000|2021-09-27 09:26:30|1106.8|1106.6|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|135
1632734800000|2021-09-27 09:26:40|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|1219
1632734820000|2021-09-27 09:27:00|1106.8|1106.4|1106.8|1106.4|1107|1106.6|1106.8|1106.4|2167
1632734830000|2021-09-27 09:27:10|1107|1106.6|1107.4|1107|1107.4|1107|1106.8|1106.4|6514
1632734840000|2021-09-27 09:27:20|1107.6|1107.2|1107.4|1107|1107.8|1107.4|1107.2|1107|5660
1632734850000|2021-09-27 09:27:30|1107.6|1107.2|1108|1107.8|1108|1107.8|1107.4|1107|5488
1632734860000|2021-09-27 09:27:40|1108.2|1108|1108|1107.6|1108.4|1108|1107.8|1107.6|67
1632734870000|2021-09-27 09:27:50|1108.2|1107.8|1108.2|1107.6|1108.2|1107.8|1108|1107.6|0
1632734880000|2021-09-27 09:28:00|1108.4|1107.8|1108.6|1108.2|1109|1108.6|1108.4|1107.8|5675
1632734890000|2021-09-27 09:28:10|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.4|1108.2|500
1632734900000|2021-09-27 09:28:20|1108.8||1108.8||1108.8||1108.8||0
1632734910000|2021-09-27 09:28:30|1108.6|1108.4|1109|1108.4|1109|1108.6|1108.6|1108.2|4605
1632734920000|2021-09-27 09:28:40|1108.8|1108.2|1109.2|1108.8|1109.2|1108.8|1108.6|1108.2|17359
1632734930000|2021-09-27 09:28:50|1109.6|1109|1110.2|1109.6|1110.8|1110.4|1109.4|1109|84313
1632734940000|2021-09-27 09:29:00|1110|1109.8|1110.4|1110|1110.4|1110.2|1110|1109.8|13196
1632734950000|2021-09-27 09:29:10|1110.2|1109.8|1110.2|1109.8|1110.2|1110|1110|1109.8|7923
1632734960000|2021-09-27 09:29:20|1110|1109.6|1110.2|1109.6|1110.2|1109.6|1109.8|1109.6|812
1632734990000|2021-09-27 09:29:50|1110|1109.8|1110.2|1109.6|1110.2|1109.8|1110|1109.6|1114
1632735000000|2021-09-27 09:30:00|1110.4|1109.8|1110.6|1110.2|1110.8|1110.4|1110.4|1109.8|10859
1632735010000|2021-09-27 09:30:10|1110.4||1110.6||1110.6||1110.4||2648
1632735020000|2021-09-27 09:30:20|1110.8|1110.4|1110.8|1110.4|1110.8|1110.6|1110.6|1110.2|1119
1632735030000|2021-09-27 09:30:30|1111|1110.6|1111.2|1110.8|1111.4|1111|1111|1110.6|4244
1632735040000|2021-09-27 09:30:40|1111|1111|1111|1110.8|1111.4|1111|1111|1110.6|15733
1632735060000|2021-09-27 09:31:00|1111.2|1110.6|1111|1110.6|1111.2|1110.8|1111|1110.6|3024
1632735070000|2021-09-27 09:31:10|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.8|1110.4|523
1632735080000|2021-09-27 09:31:20|1110.6|1110.6|1111.2|1110.8|1111.2|1110.8|1110.6|1110.4|2738
1632735090000|2021-09-27 09:31:30|1111|1110.4|1110.6|1110.2|1111|1110.4|1110.4|1110.2|5830
1632735100000|2021-09-27 09:31:40|1110.4|1110|1109.6|1109|1110.4|1110|1109.6|1109|10739
1632735110000|2021-09-27 09:31:50|1109.4|1108.8|1109.2|1108.8|1109.4|1108.8|1109.2|1108.6|0
1632735120000|2021-09-27 09:32:00|1109|1108.6|1109|1108.6|1109|1108.6|1108.6|1108.2|3883
1632735130000|2021-09-27 09:32:10|1109.2|1108.8|1109|1108.6|1109.2|1109|1108.8|1108.4|5554
1632735140000|2021-09-27 09:32:20|1109.2|1108.8|1109.8|1109.4|1109.8|1109.4|1109.2|1108.8|4370
1632735150000|2021-09-27 09:32:30|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|0
1632735160000|2021-09-27 09:32:40|1109.8|1109.4|1108.6|1108.4|1109.8|1109.4|1108.6|1108.4|20111
1632735170000|2021-09-27 09:32:50|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.4|1108|943
1632735190000|2021-09-27 09:33:10|1108.6|1108.2|1108.8|1108.6|1108.8|1108.6|1108.6|1108.2|2879
1632735200000|2021-09-27 09:33:20||1108.4||1108.2||1108.4||1108.2|0
1632735210000|2021-09-27 09:33:30||1108.4||1108.4||1108.6||1108.4|0
1632735220000|2021-09-27 09:33:40|1108.6|1108.2|1108.6|1108.2|1108.8|1108.2|1108.4|1108|499
1632735230000|2021-09-27 09:33:50|1108.4|1108|1109.2|1108.8|1109.2|1108.8|1108.4|1108|12903
1632735240000|2021-09-27 09:34:00|1109.4|1109|1109.2|1108.8|1109.6|1109.2|1109.2|1108.8|4387
1632735250000|2021-09-27 09:34:10|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|1453
1632735260000|2021-09-27 09:34:20|1109.2|1108.8|1108.8|1108.4|1109.4|1109|1108.8|1108.4|8135
1632735270000|2021-09-27 09:34:30|1109|1108.6|1108.8|1108.2|1109|1108.6|1108.6|1108.2|500
1632735280000|2021-09-27 09:34:40|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|0
1632735290000|2021-09-27 09:34:50|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.2|1108|0
1632735310000|2021-09-27 09:35:10|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|299
1632735320000|2021-09-27 09:35:20|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|1066
1632735330000|2021-09-27 09:35:30|1107.6|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|1053
1632735340000|2021-09-27 09:35:40|1108|1107.6|1107.2|1106.8|1108.2|1107.8|1107|1106.8|11583
1632735350000|2021-09-27 09:35:50|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|500
1632735360000|2021-09-27 09:36:00||1106.6||1106.8||1106.8||1106.6|0
1632735370000|2021-09-27 09:36:10|1107.4|1106.6|1107.2|1107|1107.4|1107|1107.2|1106.6|0
1632735380000|2021-09-27 09:36:20|1107.4|1107.2|1107.4|1107|1107.6|1107.4|1107.4|1107|4573
1632735390000|2021-09-27 09:36:30|1107.2|1106.8|1107.4|1107|1107.4|1107.2|1107.2|1106.8|32
1632735400000|2021-09-27 09:36:40|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.4|1107|5283
1632735410000|2021-09-27 09:36:50|1107.8||1107.6||1107.8||1107.4||600
1632735420000|2021-09-27 09:37:00|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|1847
1632735430000|2021-09-27 09:37:10|1107|1107|1107.2|1106.8|1107.6|1107.2|1107|1106.8|936
1632735440000|2021-09-27 09:37:20|1107.4|1107|1107.8|1107.4|1107.8|1107.4|1107.4|1107|837
1632735450000|2021-09-27 09:37:30|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1632735460000|2021-09-27 09:37:40|1107.6|1107.2|1108.4|1107.8|1108.4|1108|1107.6|1107.2|7730
1632735470000|2021-09-27 09:37:50|1108.2|1107.6|1108|1107.6|1108.2|1107.6|1108|1107.6|0
1632735480000|2021-09-27 09:38:00|1107.8|1107.4|1107.6|1107.2|1108.2|1107.6|1107.6|1107.2|2208
1632735490000|2021-09-27 09:38:10|1107.8|1107|1107.8|1107.2|1107.8|1107.4|1107.8|1107|0
1632735500000|2021-09-27 09:38:20|1108|1107.4|1108.2|1107.8|1108.2|1108|1108|1107.2|121
1632735510000|2021-09-27 09:38:30|1108|1107.6|1108.4|1108|1108.4|1108|1108|1107.6|1126
1632735520000|2021-09-27 09:38:40|1108.2|1107.8|1108.4|1107.8|1108.4|1107.8|1108.2|1107.8|500
1632735530000|2021-09-27 09:38:50|1108.6|1108|1108.4|1108|1108.6|1108.2|1108.2|1108|600
1632735540000|2021-09-27 09:39:00|1108.2|1108.2|1108.4|1108|1108.4|1108.2|1108.2|1107.8|341
1632735550000|2021-09-27 09:39:10|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|0
1632735560000|2021-09-27 09:39:20|1108||1108||1108.2||1108||0
1632735590000|2021-09-27 09:39:50|1108.2|1108|1108|1107.6|1108.4|1108|1107.8|1107.4|2005
1632735600000|2021-09-27 09:40:00|1108.2|1107.8|1108.4|1108|1108.4|1108|1108|1107.6|0
1632735610000|2021-09-27 09:40:10|1108.2|1107.8|1108.2|1107.8|1108.4|1108|1108.2|1107.8|0
1632735620000|2021-09-27 09:40:20|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|0
1632735630000|2021-09-27 09:40:30|1108.4|1108|1108|1107.6|1108.4|1108|1108|1107.6|662
1632735640000|2021-09-27 09:40:40|||||||||500
1632735650000|2021-09-27 09:40:50|1108.2|1107.8|1108.6|1108.2|1108.6|1108.2|1108.2|1107.8|4686
1632735660000|2021-09-27 09:41:00|1108.8|1108.4|1108.8|1108.4|1109|1108.6|1108.6|1108.2|2304
1632735670000|2021-09-27 09:41:10|1109|1108.6|1109|1108.6|1109|1108.6|1108.6|1108.4|2415
1632735680000|2021-09-27 09:41:20||1108.8||1108.8||1108.8||1108.6|0
1632735690000|2021-09-27 09:41:30|1108.8|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|1460
1632735700000|2021-09-27 09:41:40|1109|1108.6|1108.8|1108.6|1109|1108.6|1108.6|1108.2|9847
1632735710000|2021-09-27 09:41:50|1109|1108.4|1109|1108.6|1109|1108.6|1108.8|1108.4|1002
1632735720000|2021-09-27 09:42:00|1108.8|1108.4|1108.4|1107.8|1108.8|1108.4|1108.2|1107.8|1511
1632735730000|2021-09-27 09:42:10||1108||1107.8||1108||1107.8|0
1632735740000|2021-09-27 09:42:20|1108.6|1108|1108.6|1108|1108.6|1108.2|1108.4|1108|5850
1632735750000|2021-09-27 09:42:30|1108.4|1108.2|1108.8|1108.6|1109|1108.6|1108.4|1108|2027
1632735760000|2021-09-27 09:42:40|1109|1108.8|1109.2|1108.6|1109.2|1108.8|1109|1108.6|856
1632735770000|2021-09-27 09:42:50|1109|1108.8|1109.2|1108.8|1109.2|1109|1109|1108.6|134
1632735780000|2021-09-27 09:43:00||1109||1108.8||1109||1108.8|298
1632735790000|2021-09-27 09:43:10|1109.4|1109|1109.6|1109.2|1109.8|1109.4|1109.4|1109|2644
1632735800000|2021-09-27 09:43:20|1109.4|1109|1109.2|1109|1109.4|1109|1109.2|1108.8|746
1632735810000|2021-09-27 09:43:30|1109.4||1109.4||1109.4||1109.4||0
1632735820000|2021-09-27 09:43:40|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|0
1632735830000|2021-09-27 09:43:50|1109.8|1109.4|1109.6|1109.2|1110|1109.6|1109.6|1109.2|6191
1632735840000|2021-09-27 09:44:00|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|254
1632735850000|2021-09-27 09:44:10|1109.6|1109.4|1109.6|1109.4|1109.8|1109.4|1109.4|1109|7111
1632735860000|2021-09-27 09:44:20|1109.8|1109.2|1109.6|1109.2|1109.8|1109.2|1109.4|1109.2|559
1632735880000|2021-09-27 09:44:40|1109.4|1109|1108.8|1108.6|1109.4|1109.2|1108.8|1108.6|2746
1632735890000|2021-09-27 09:44:50|1109|1108.8|1109.2|1109|1109.2|1109|1109|1108.8|376
1632735900000|2021-09-27 09:45:00|1109.4|1109.2|1109.2|1109|1109.4|1109.2|1109.2|1109|3592
1632735910000|2021-09-27 09:45:10|1109.4|1109.2|1109.2|1109|1109.4|1109.2|1109.2|1109|806
1632735920000|2021-09-27 09:45:20|1109.4||1109.4||1109.4||1109.2||100
1632735930000|2021-09-27 09:45:30|1109.2|1108.8|1109.4|1108.8|1109.4|1108.8|1109|1108.8|2068
1632735940000|2021-09-27 09:45:40|1109.6|1109|1109.6|1109|1109.6|1109|1109.6|1109|0
1632735950000|2021-09-27 09:45:50||1109.2||1109.2||1109.2||1109.2|0
1632735960000|2021-09-27 09:46:00|1109.8|1109.4|1109.4|1109|1109.8|1109.6|1109.4|1109|6000
1632735970000|2021-09-27 09:46:10|1109.6|1109.2|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|1626
1632735980000|2021-09-27 09:46:20|1109.8|1109.4|1110.2|1109.8|1110.2|1110|1109.8|1109.4|22537
1632735990000|2021-09-27 09:46:30|1110.4|1110|1110.6|1110.2|1110.8|1110.2|1110.2|1109.8|3472
1632736000000|2021-09-27 09:46:40|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|0
1632736010000|2021-09-27 09:46:50|1110.6|1110.2|1110|1109.6|1110.6|1110.4|1109.8|1109.4|3626
1632736020000|2021-09-27 09:47:00|1110.2|1109.8|1110.2|1109.8|1110.4|1110.2|1110|1109.8|8355
1632736030000|2021-09-27 09:47:10|1110.4|1110|1110.6|1110.4|1110.6|1110.4|1110.4|1110|955
1632736040000|2021-09-27 09:47:20||1110.2||1110.2||1110.2||1110.2|0
1632736050000|2021-09-27 09:47:30|1110.8|1110.4|1110.6|1110.4|1110.8|1110.4|1110.4|1110|3639
1632736060000|2021-09-27 09:47:40|1110.4|1110.2|1110.6|1110|1110.6|1110.2|1110.4|1110|25
1632736070000|2021-09-27 09:47:50|1110.4|1110.2|1110.8|1110.6|1111|1110.6|1110.4|1110.2|386
1632736080000|2021-09-27 09:48:00|1111|1110.8|1111|1110.6|1111|1110.8|1111|1110.6|265
1632736090000|2021-09-27 09:48:10|1110.8|1110.4|1111|1110.8|1111|1110.8|1110.8|1110.4|3090
1632736100000|2021-09-27 09:48:20|1111.2|1111|1111.2|1111|1111.2|1111|1111.2|1111|4965
1632736110000|2021-09-27 09:48:30|1111|1110.8|1110.8|1110.4|1111.2|1110.8|1110.6|1110.2|1670
1632736120000|2021-09-27 09:48:40|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|0
1632736130000|2021-09-27 09:48:50|1111|1110.6|1110.8|1110.6|1111.2|1110.8|1110.8|1110.6|460
1632736140000|2021-09-27 09:49:00|1111|1110.8|1111|1110.8|1111|1110.8|1111|1110.8|32
1632736150000|2021-09-27 09:49:10|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|2391
1632736160000|2021-09-27 09:49:20||1110.8||1110.8||1110.8||1110.8|0
1632736170000|2021-09-27 09:49:30|1111.2|1111|1111|1110.8|1111.2|1111|1111|1110.8|33323
1632736180000|2021-09-27 09:49:40|1110.8|1110.6|1110.6|1110.2|1111|1110.8|1110.6|1110.2|2871
1632736190000|2021-09-27 09:49:50|1110.8|1110.4|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|922
1632736200000|2021-09-27 09:50:00|1110.6|1110.2|1110.6|1110.4|1110.8|1110.4|1110.4|1110.2|3882
1632736220000|2021-09-27 09:50:20|1110.8|1110.2|1110.8|1110.4|1110.8|1110.4|1110.8|1110.2|36
1632736240000|2021-09-27 09:50:40|1111|1110.6|1111|1110.6|1111|1110.8|1111|1110.6|2353
1632736260000|2021-09-27 09:51:00||1110.8||1110.8||1110.8||1110.8|14376
1632736270000|2021-09-27 09:51:10|1110.8|1110.6|1109.8|1109.4|1110.8|1110.6|1109.8|1109.4|10101
1632736280000|2021-09-27 09:51:20|1110|1109.6|1110.2|1109.8|1110.4|1110.2|1110|1109.4|20731
1632736290000|2021-09-27 09:51:30|1110.4|1110|1110|1109.6|1110.4|1110|1109.8|1109.4|4247
1632736300000|2021-09-27 09:51:40|1110.2|1109.8|1110.4|1110.2|1110.6|1110.2|1110.2|1109.8|7203
1632736310000|2021-09-27 09:51:50|1110.6|1110.4|1111|1110.6|1111|1110.6|1110.6|1110.4|3685
1632736320000|2021-09-27 09:52:00|1111.2|1110.8|1111.2|1111|1111.8|1111.4|1111|1110.6|64499
1632736330000|2021-09-27 09:52:10|1111.4|1111.2|1111.6|1111|1111.6|1111.2|1111.4|1111|0
1632736340000|2021-09-27 09:52:20|1111.4|1111.2|1111.4|1111|1111.6|1111.4|1111.2|1111|6320
1632736350000|2021-09-27 09:52:30|1111.6|1111.2|1111.4|1111.2|1111.6|1111.2|1111.4|1111.2|1211
1632736360000|2021-09-27 09:52:40|1111.6||1111.6||1111.6||1111.6||3015
1632736370000|2021-09-27 09:52:50|1111.8|1111.4|1111.8|1111.6|1111.8|1111.6|1111.8|1111.2|2078
1632736380000|2021-09-27 09:53:00|1112.2|1111.4|1112.2|1111.8|1112.2|1112|1112|1111.4|9327
1632736390000|2021-09-27 09:53:10||1112||1112||1112||1112|42
1632736400000|2021-09-27 09:53:20|1112|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.8|2675
1632736410000|2021-09-27 09:53:30|1112.4|1112|1112.6|1112.4|1112.8|1112.4|1112.4|1111.8|4002
1632736420000|2021-09-27 09:53:40|1112.4|1112.2|1112.4|1112|1112.6|1112.4|1112.2|1112|18602
1632736430000|2021-09-27 09:53:50|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|869
1632736450000|2021-09-27 09:54:10|1112.4|1112|1111.4|1111|1112.4|1112|1111.4|1111|1494
1632736460000|2021-09-27 09:54:20|1111.6|1111.2|1112|1111.4|1112|1111.8|1111.6|1111.2|7659
1632736470000|2021-09-27 09:54:30|1111.8|1111.6|1111.4|1111|1112|1111.8|1111.4|1111|8163
1632736480000|2021-09-27 09:54:40|1111.2|1110.8|1111.6|1111|1112|1111.6|1111|1110.6|7201
1632736490000|2021-09-27 09:54:50|1111.8|1111.2|1111.8|1111.4|1112|1111.6|1111.6|1111|4006
1632736500000|2021-09-27 09:55:00|1112|1111.6|1112.4|1112|1112.4|1112|1111.8|1111.4|3462
1632736510000|2021-09-27 09:55:10|1112.6|1112.2|1112|1111.6|1112.6|1112.2|1111.8|1111.6|3323
1632736520000|2021-09-27 09:55:20||1111.8||1111.6||1111.8||1111.6|500
1632736530000|2021-09-27 09:55:30|1112.2|1111.8|1112.8|1112.4|1112.8|1112.6|1112.2|1111.8|6021
1632736540000|2021-09-27 09:55:40|1112.6|1112.6|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|0
1632736550000|2021-09-27 09:55:50|1112.6|1112.6|1113.2|1112.8|1113.2|1113|1112.6|1112.6|12517
1632736560000|2021-09-27 09:56:00|1113||1113.2||1113.2||1113||0
1632736570000|2021-09-27 09:56:10|1113|1113|1112.8|1112.4|1113.2|1113|1112.8|1112.4|3815
1632736590000|2021-09-27 09:56:30|1113|1112.6|1113.2|1112.8|1113.4|1113|1112.8|1112.6|8966
1632736600000|2021-09-27 09:56:40|1113.4|1113|1113.6|1113.2|1113.6|1113.4|1113.4|1113|500
1632736610000|2021-09-27 09:56:50|1113.4||1113.6||1113.6||1113.4||0
1632736620000|2021-09-27 09:57:00|1113.4|1113|1113.2|1112.8|1113.4|1113|1112.8|1112.4|3281
1632736630000|2021-09-27 09:57:10|1113.4|1113|1113.6|1113.2|1113.6|1113.4|1113.4|1112.8|1010
1632736640000|2021-09-27 09:57:20|1113.4|1113|1113.6|1113.2|1113.6|1113.4|1113.4|1113|1080
1632736650000|2021-09-27 09:57:30|1113.2|1113.4|1113|1112.8|1113.2|1113.4|1113|1112.6|1031
1632736660000|2021-09-27 09:57:40|1112.8|1112.6|1113|1112.6|1113|1112.8|1112.8|1112.6|2979
1632736670000|2021-09-27 09:57:50|1112.8|1112.2|1112.8|1112.4|1113|1112.6|1112.6|1112.2|15512
1632736680000|2021-09-27 09:58:00|1113|1112.6|1113|1112.4|1113|1112.8|1112.8|1112.4|1201
1632736690000|2021-09-27 09:58:10||1112.6||1112.6||1112.6||1112.6|0
1632736700000|2021-09-27 09:58:20|1113.2|1112.8|1113.2|1113|1113.2|1113|1113.2|1112.8|11476
1632736710000|2021-09-27 09:58:30|1113|1112.8|1112.8|1112.4|1113.2|1112.8|1112.8|1112.4|4
1632736720000|2021-09-27 09:58:40|1112.6|1112.6|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|700
1632736730000|2021-09-27 09:58:50|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|1312
1632736740000|2021-09-27 09:59:00|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|2500
1632736750000|2021-09-27 09:59:10|1113|1112.6|1113|1112.6|1113.2|1112.6|1113|1112.4|3083
1632736760000|2021-09-27 09:59:20|1112.8|1112.4|1112.6|1112.2|1113|1112.6|1112.6|1112.2|539
1632736770000|2021-09-27 09:59:30|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1632736780000|2021-09-27 09:59:40|1112.6||1112.6||1112.6||1112.6||0
1632736790000|2021-09-27 09:59:50|1112.8||1112.8||1112.8||1112.8||456
1632736800000|2021-09-27 10:00:00|1112.6|1112.2|1112|1111.6|1112.6|1112.2|1111.8|1111.4|7297
1632736810000|2021-09-27 10:00:10||1111.4||1111.6||1111.6||1111.4|0
1632736820000|2021-09-27 10:00:20|1111.8|1111.2|1111.4|1111.2|1111.8|1111.4|1111.4|1111.2|5455
1632736830000|2021-09-27 10:00:30|1111.2|1111|1111|1110.6|1111.4|1111|1111|1110.4|1586
1632736840000|2021-09-27 10:00:40|1110.8|1110.4|1110.6|1110.2|1111|1110.4|1110.6|1110.2|1700
1632736850000|2021-09-27 10:00:50|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|16
1632736860000|2021-09-27 10:01:00|1111|1110.6|1110.8|1110.4|1111|1110.8|1110.8|1110.4|3929
1632736870000|2021-09-27 10:01:10|1111|1110.6|1111|1110.6|1111|1110.8|1110.8|1110.4|306
1632736880000|2021-09-27 10:01:20|1110.8|1110.4|1111.4|1111|1111.4|1111|1110.4|1110|8949
1632736890000|2021-09-27 10:01:30|1111.2||1111.2||1111.2||1111.2||0
1632736900000|2021-09-27 10:01:40|1111.4|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|1565
1632736910000|2021-09-27 10:01:50|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|0
1632736920000|2021-09-27 10:02:00|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111|0
1632736930000|2021-09-27 10:02:10|1111.8|1111.4|1111.4|1111|1111.8|1111.4|1111.2|1111|1520
1632736950000|2021-09-27 10:02:30|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|503
1632736960000|2021-09-27 10:02:40|1111.2|1110.8|1111.4|1111|1111.4|1111.2|1111.2|1110.6|26
1632736970000|2021-09-27 10:02:50|1111.6||1111.6||1111.6||1111.6||0
1632736980000|2021-09-27 10:03:00|1111.8|1111.2|1112|1111.6|1112|1111.6|1111.6|1111.2|2959
1632736990000|2021-09-27 10:03:10|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|50
1632737000000|2021-09-27 10:03:20|1111.6|1111.2|1112|1111.6|1112|1111.6|1111.6|1111|4363
1632737010000|2021-09-27 10:03:30|1111.8|1111.8|1112|1111.8|1112|1111.8|1111.8|1111.8|0
1632737020000|2021-09-27 10:03:40|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.8|1111.4|2618
1632737030000|2021-09-27 10:03:50|1111.6|1111.2|1111.6|1111.2|1111.8|1111.2|1111.6|1111.2|0
1632737040000|2021-09-27 10:04:00|1111.4|1111|1111.2|1111|1111.4|1111.2|1111.2|1111|1196
1632737050000|2021-09-27 10:04:10||1110.8||1110.8||1110.8||1110.8|764
1632737060000|2021-09-27 10:04:20||1111||1110.8||1111||1110.8|0
1632737070000|2021-09-27 10:04:30|1111.6|1111|1111.8|1111.4|1111.8|1111.4|1111.6|1110.8|7792
1632737080000|2021-09-27 10:04:40|1112|1111.6|1112.2|1111.8|1112.4|1112|1112|1111.6|5561
1632737100000|2021-09-27 10:05:00|1112|1111.6|1111.6|1111.2|1112|1111.6|1111.6|1111.2|1902
1632737110000|2021-09-27 10:05:10|1111.8|1111.4|1112|1111.4|1112|1111.8|1111.8|1111.2|26799
1632737120000|2021-09-27 10:05:20||1111.6||1111.4||1111.6||1111.4|0
1632737130000|2021-09-27 10:05:30||1111.6||1111.8||1111.8||1111.4|0
1632737140000|2021-09-27 10:05:40|1112.2|1111.6|1112.4|1112|1112.4|1112|1112.2|1111.6|2187
1632737150000|2021-09-27 10:05:50|1112.6|1112.2|1112.6|1112.4|1112.6|1112.4|1112.6|1112|1375
1632737160000|2021-09-27 10:06:00|1112.4|1112.2|1112.4|1112.2|1112.6|1112.4|1112.4|1112.2|859
1632737170000|2021-09-27 10:06:10|1112.6|1112.4|1112.6|1112.2|1113|1112.6|1112.4|1112.2|5097
1632737190000|2021-09-27 10:06:30|1112.4|1112|1112.6|1112|1112.6|1112.2|1112.4|1112|1925
1632737200000|2021-09-27 10:06:40|1112.4|1112.2|1112.2|1112|1112.6|1112.2|1112.2|1112|800
1632737210000|2021-09-27 10:06:50|1112.4|1111.8|1112.2|1111.8|1112.6|1111.8|1112.2|1111.6|777
1632737230000|2021-09-27 10:07:10|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1632737240000|2021-09-27 10:07:20|1112.8|1112.4|1112.6|1112|1112.8|1112.4|1112.6|1112|1000
1632737250000|2021-09-27 10:07:30|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|564
1632737260000|2021-09-27 10:07:40|1112.8|1112.4|1112.8|1112.4|1113|1112.6|1112.6|1112.2|1081
1632737270000|2021-09-27 10:07:50|1112.6|1112.2|1112.6|1112.4|1112.8|1112.4|1112.4|1112.2|714
1632737280000|2021-09-27 10:08:00|1112.8|1112.2|1112.8|1112.2|1113|1112.6|1112.6|1112.2|2804
1632737290000|2021-09-27 10:08:10|1112.6|1112.4|1112.8|1112.4|1113|1112.6|1112.6|1112.2|0
1632737300000|2021-09-27 10:08:20|1112.6|1112.2|1112.2|1111.8|1112.6|1112.2|1111.8|1111.6|23808
1632737310000|2021-09-27 10:08:30|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|152
1632737320000|2021-09-27 10:08:40|1112.2|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.8|956
1632737330000|2021-09-27 10:08:50|1112.4|1112|1112.6|1112.4|1112.6|1112.4|1112.4|1112|3267
1632737340000|2021-09-27 10:09:00|1112.4|1112.2|1112.2|1112|1112.6|1112.4|1112.2|1112|719
1632737350000|2021-09-27 10:09:10|1112.4||1112.4||1112.4||1112.4||0
1632737360000|2021-09-27 10:09:20|1112.2||1112.6||1112.6||1112.2||0
1632737370000|2021-09-27 10:09:30|1112.8|1112.2|1113|1112.6|1113|1112.6|1112.8|1112.2|1590
1632737380000|2021-09-27 10:09:40|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|0
1632737390000|2021-09-27 10:09:50|1113.2|1112.8|1113.2|1112.8|1113.2|1113|1113|1112.6|442
1632737400000|2021-09-27 10:10:00|1113|1112.6|1112.8|1112.4|1113|1112.8|1112.6|1112.4|8987
1632737410000|2021-09-27 10:10:10|1112.6|1112.2|1112.8|1112.4|1113|1112.6|1112.6|1112.2|530
1632737430000|2021-09-27 10:10:30|1112.6|1112.6|1113|1112.6|1113|1112.6|1112.6|1112.2|1817
1632737440000|2021-09-27 10:10:40|1112.8|1112.4|1113.2|1112.8|1113.2|1112.8|1112.8|1112.4|3074
1632737450000|2021-09-27 10:10:50|1113|1113|1113.2|1112.8|1113.2|1113|1113|1112.8|1855
1632737460000|2021-09-27 10:11:00|1113.4|1113|1113.4|1113|1113.4|1113.2|1113.4|1112.8|5035
1632737470000|2021-09-27 10:11:10|1113.2|1113.2|1113|1112.8|1113.2|1113.2|1113|1112.8|811
1632737480000|2021-09-27 10:11:20|1113.2|1113|1113|1112.8|1113.2|1113|1113|1112.8|597
1632737490000|2021-09-27 10:11:30|||||||||100
1632737510000|2021-09-27 10:11:50|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|924
1632737520000|2021-09-27 10:12:00|1113|1112.8|1112.8|1112.6|1113.2|1112.8|1112.8|1112.6|1136
1632737530000|2021-09-27 10:12:10|1113|1112.4|1112.6|1112.4|1113|1112.4|1112.6|1112.4|396
1632737540000|2021-09-27 10:12:20||1112.2||1112.2||1112.2||1112.2|393
1632737550000|2021-09-27 10:12:30|1112.4||1112.6||1112.6||1112.4||0
1632737570000|2021-09-27 10:12:50|||||||||90
1632737590000|2021-09-27 10:13:10|||||||||30
1632737600000|2021-09-27 10:13:20|1112.8|1112.4|1113.2|1112.8|1113.2|1113|1112.8|1112.4|5365
1632737610000|2021-09-27 10:13:30|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|794
1632737620000|2021-09-27 10:13:40|1112.6|1112.4|1113.2|1112.8|1113.2|1112.8|1112.6|1112.4|10900
1632737630000|2021-09-27 10:13:50|1113.4|1113|1113.4|1113.2|1113.4|1113.2|1113.4|1113|2359
1632737640000|2021-09-27 10:14:00|1113.6|1113|1113.4|1113|1113.6|1113|1113.4|1113|200
1632737650000|2021-09-27 10:14:10|1113.2|1113.2|1113.4|1113.2|1113.4|1113.2|1113.2|1113.2|500
1632737660000|2021-09-27 10:14:20|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|0
1632737670000|2021-09-27 10:14:30|1113.8|1113.6|1113.8|1113.6|1113.8|1113.6|1113.8|1113.4|3413
1632737680000|2021-09-27 10:14:40||1113.4||1113.4||1113.6||1113.4|2720
1632737690000|2021-09-27 10:14:50|1114|1113.6|1114|1113.8|1114|1113.8|1114|1113.6|2429
1632737700000|2021-09-27 10:15:00|1113.6|1113.4|1113.4|1113|1113.6|1113.4|1113.4|1113|28966
1632737710000|2021-09-27 10:15:10|1113.6|1113.2|1113.6|1113.4|1113.8|1113.4|1113.6|1113.2|40700
1632737720000|2021-09-27 10:15:20|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|3804
1632737730000|2021-09-27 10:15:30|1114.2|1113.8|1114.4|1114|1114.4|1114.2|1114.2|1113.8|8947
1632737740000|2021-09-27 10:15:40|1114.6|1114.2|1114.6|1114.4|1114.6|1114.4|1114.6|1114.2|1320
1632737750000|2021-09-27 10:15:50|1114.8|1114.6|1114.8|1114.4|1114.8|1114.6|1114.8|1114.4|26
1632737760000|2021-09-27 10:16:00|1115|1114.6|1115|1114.6|1115|1114.8|1115|1114.6|4477
1632737770000|2021-09-27 10:16:10|1114.8|1114.8|1114.8|1114.6|1115|1114.8|1114.8|1114.6|1502
1632737780000|2021-09-27 10:16:20|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|1778
1632737790000|2021-09-27 10:16:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|914
1632737800000|2021-09-27 10:16:40|1114.4||1114.6||1114.6||1114.4||0
1632737810000|2021-09-27 10:16:50|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|0
1632737830000|2021-09-27 10:17:10|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.4|407
1632737850000|2021-09-27 10:17:30|1114.6|1114.4|1114.4|1114.2|1114.6|1114.4|1114.4|1114.2|3017
1632737860000|2021-09-27 10:17:40|1114.6|1114.4|1114.6|1114.4|1114.8|1114.4|1114.6|1114.2|280
1632737870000|2021-09-27 10:17:50|1114.8||1114.6||1114.8||1114.6||0
1632737880000|2021-09-27 10:18:00|1114.4|1114.2|1114.6|1114.4|1114.6|1114.4|1114.4|1114.2|473
1632737900000|2021-09-27 10:18:20||1114.2||1114.4||1114.4||1114.2|385
1632737910000|2021-09-27 10:18:30|1114.8|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|4137
1632737930000|2021-09-27 10:18:50|1114.6|1114.2|1114.6|1114.2|1114.8|1114.2|1114.4|1114.2|788
1632737940000|2021-09-27 10:19:00|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|4000
1632737950000|2021-09-27 10:19:10|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|0
1632737960000|2021-09-27 10:19:20|1114.6||1114.8||1114.8||1114.6||1347
1632737970000|2021-09-27 10:19:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|620
1632737980000|2021-09-27 10:19:40|1114.8|1114|1114.6|1114.2|1114.8|1114.2|1114.4|1114|1500
1632737990000|2021-09-27 10:19:50|1114.4|1114.4|1114.6|1114.2|1114.6|1114.4|1114.4|1114.2|379
1632738000000|2021-09-27 10:20:00|1114.2|1114|1114.4|1114|1114.4|1114.2|1114|1113.8|5817
1632738010000|2021-09-27 10:20:10|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|984
1632738020000|2021-09-27 10:20:20|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.4|593
1632738030000|2021-09-27 10:20:30||1113.4||1113.6||1113.6||1113.4|0
1632738040000|2021-09-27 10:20:40|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|510
1632738050000|2021-09-27 10:20:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113|5578
1632738060000|2021-09-27 10:21:00|1113.4|1113|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1632738070000|2021-09-27 10:21:10|1113.6|1113.2|1113|1112.8|1113.6|1113.2|1113|1112.6|1188
1632738080000|2021-09-27 10:21:20|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.8|1112.2|454
1632738090000|2021-09-27 10:21:30|1113|1112.6|1113.2|1112.6|1113.2|1112.6|1113|1112.4|2128
1632738100000|2021-09-27 10:21:40|1113.4|1112.8|1113.8|1113.6|1114|1113.6|1113.4|1112.8|8667
1632738110000|2021-09-27 10:21:50|1113.6|1113.4|1113.6|1113.2|1113.8|1113.6|1113.6|1113.2|3242
1632738120000|2021-09-27 10:22:00|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1632738130000|2021-09-27 10:22:10|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|1719
1632738140000|2021-09-27 10:22:20|1113.6||1113.8||1113.8||1113.6||0
1632738150000|2021-09-27 10:22:30|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|607
1632738180000|2021-09-27 10:23:00|1113.4|1113|1113.4|1113|1113.8|1113.4|1113.4|1113|1659
1632738190000|2021-09-27 10:23:10|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|0
1632738210000|2021-09-27 10:23:30|1113.4|1113|1113.4|1113.2|1113.4|1113.2|1113.4|1113|3419
1632738220000|2021-09-27 10:23:40|1113.6|1113|1113.4|1113.2|1113.8|1113.2|1113.4|1113|0
1632738230000|2021-09-27 10:23:50||1113||1113.2||1113.2||1113|811
1632738240000|2021-09-27 10:24:00|1113.6|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|668
1632738250000|2021-09-27 10:24:10|1113.4||1113.4||1113.4||1113.4||0
1632738270000|2021-09-27 10:24:30|1113.2|1113|1113.2|1112.8|1113.4|1113|1113|1112.8|1355
1632738280000|2021-09-27 10:24:40|1113|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.6|1450
1632738290000|2021-09-27 10:24:50|1113|1112.8|1113|1112.4|1113|1112.8|1112.8|1112.4|10526
1632738300000|2021-09-27 10:25:00|1112.8|1112.6|1112.4|1112|1112.8|1112.6|1112.2|1111.8|4557
1632738310000|2021-09-27 10:25:10|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.6|1112|504
1632738320000|2021-09-27 10:25:20|1112.8|1112.4|1113|1112.8|1113|1112.8|1112.6|1112.4|6263
1632738330000|2021-09-27 10:25:30|1113.2|1113|1113.6|1113.2|1113.6|1113.2|1113.2|1113|15370
1632738340000|2021-09-27 10:25:40|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|1969
1632738360000|2021-09-27 10:26:00|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|1405
1632738370000|2021-09-27 10:26:10|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1112.8|1112.6|800
1632738380000|2021-09-27 10:26:20|1113.4|1113|1113.6|1113.2|1113.8|1113.4|1113.4|1113|0
1632738390000|2021-09-27 10:26:30||1113.4||1113.4||1113.4||1113.4|0
1632738400000|2021-09-27 10:26:40|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|454
1632738410000|2021-09-27 10:26:50|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1632738420000|2021-09-27 10:27:00|1113.8|1113.4|1113.8|1113.4|1114|1113.4|1113.6|1113.4|1293
1632738440000|2021-09-27 10:27:20|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1632738460000|2021-09-27 10:27:40|1113.6|1113.6|1113.6|1113.4|1113.6|1113.6|1113.6|1113.4|299
1632738470000|2021-09-27 10:27:50|1113.8|1113.6|1113.8|1113.6|1114|1113.6|1113.6|1113.6|510
1632738480000|2021-09-27 10:28:00|1113.6|1113.4|1114|1113.8|1114|1113.8|1113.6|1113.4|696
1632738490000|2021-09-27 10:28:10|1113.8|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|188
1632738500000|2021-09-27 10:28:20|1113.6|1113.2|1113.2|1112.8|1113.6|1113.2|1113.2|1112.8|1617
1632738510000|2021-09-27 10:28:30|1113|1113|1113|1112.8|1113|1113|1113|1112.6|917
1632738520000|2021-09-27 10:28:40||1112.6||1112.8||1112.8||1112.6|495
1632738540000|2021-09-27 10:29:00|1113.4|1113|1113.4|1113.2|1113.6|1113.2|1113.4|1113|3677
1632738550000|2021-09-27 10:29:10|1113.2|1113|1113.2|1112.6|1113.4|1113|1112.8|1112.6|8053
1632738560000|2021-09-27 10:29:20|1113|1112.8|1113.2|1112.6|1113.2|1112.8|1113|1112.6|0
1632738570000|2021-09-27 10:29:30|1113||1112.8||1113||1112.8||0
1632738590000|2021-09-27 10:29:50|1112.6|1112.4|1112.4|1112|1112.6|1112.4|1112.4|1112|646
1632738600000|2021-09-27 10:30:00|1112.2|1112.2|1112.2|1111.8|1112.2|1112.2|1112|1111.8|985
1632738610000|2021-09-27 10:30:10|1112|1112|1112.2|1111.8|1112.2|1112|1112|1111.8|2380
1632738620000|2021-09-27 10:30:20|1112.4|1112|1112.6|1112.2|1112.8|1112.2|1112.4|1112|32
1632738630000|2021-09-27 10:30:30|1112.8|1112.4|1112.8|1112.6|1112.8|1112.6|1112.8|1112.4|308
1632738650000|2021-09-27 10:30:50|1112.6|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|607
1632738660000|2021-09-27 10:31:00|1113|1112.6|1113|1112.8|1113|1112.8|1113|1112.4|1702
1632738680000|2021-09-27 10:31:20|1113.2|1113|1113.2|1113|1113.2|1113|1113.2|1113|3182
1632738700000|2021-09-27 10:31:40|1113|1112.8|1112.6|1112.4|1113|1112.8|1112.6|1112.4|6674
1632738720000|2021-09-27 10:32:00|1112.4|1112.2|1112.4|1112|1112.4|1112.4|1112.4|1112|0
1632738730000|2021-09-27 10:32:10|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1632738740000|2021-09-27 10:32:20|1112.4|1112|1112.2|1111.8|1112.4|1112|1112|1111.8|1162
1632738750000|2021-09-27 10:32:30|1112||1112||1112||1112||0
1632738760000|2021-09-27 10:32:40|1112.2||1112.2||1112.2||1112.2||30
1632738780000|2021-09-27 10:33:00|1112|1112|1111.8|1111.4|1112.2|1112|1111.4|1111|7379
1632738790000|2021-09-27 10:33:10|1112|1111.6|1112.4|1112|1112.4|1112|1112|1111.4|3355
1632738800000|2021-09-27 10:33:20|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|1884
1632738810000|2021-09-27 10:33:30|1113|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|0
1632738820000|2021-09-27 10:33:40|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|684
1632738830000|2021-09-27 10:33:50|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1112.8|1112.6|294
1632738840000|2021-09-27 10:34:00|1113||1113||1113||1113||0
1632738850000|2021-09-27 10:34:10|1112.8||1112.8||1112.8||1112.8||0
1632738860000|2021-09-27 10:34:20|1112.6|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.4|3185
1632738870000|2021-09-27 10:34:30|1112.4|1112.2|1112.2|1112|1112.4|1112.2|1112.2|1112|1021
1632738880000|2021-09-27 10:34:40|1112|1111.8|1111.4|1111|1112|1111.8|1111.4|1111|35391
1632738890000|2021-09-27 10:34:50|1111.2|1110.8|1110.6|1110.2|1111.2|1110.8|1110.6|1110.2|18
1632738910000|2021-09-27 10:35:10|1110.8|1110.4|1110.4|1110|1110.8|1110.6|1110.4|1110|15670
1632738920000|2021-09-27 10:35:20|1110.2|1109.8|1110.2|1109.8|1110.4|1110|1110.2|1109.8|0
1632738940000|2021-09-27 10:35:40|1110|1109.6|1110|1109.6|1110.2|1109.6|1109.8|1109.6|0
1632738950000|2021-09-27 10:35:50|1109.8|1109.8|1109.2|1108.8|1110|1109.8|1109.2|1108.8|14388
1632738960000|2021-09-27 10:36:00|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.4|1109|4157
1632738970000|2021-09-27 10:36:10|1109.6|1109.2|1109.6|1109.2|1109.8|1109.4|1109.6|1109|3400
1632738980000|2021-09-27 10:36:20|1109.4|1109|1110.2|1109.8|1110.4|1110|1109.4|1109|8922
1632738990000|2021-09-27 10:36:30||1109.6||1109.6||1109.8||1109.6|0
1632739000000|2021-09-27 10:36:40|1110.4|1109.8|1110.2|1109.8|1110.4|1110|1110.2|1109.8|0
1632739010000|2021-09-27 10:36:50|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|0
1632739040000|2021-09-27 10:37:20|1110.2|1109.8|1109.8|1109.6|1110.2|1109.8|1109.8|1109.2|1813
1632739050000|2021-09-27 10:37:30|1110|1109.8|1110|1109.6|1110|1109.8|1110|1109.6|0
1632739060000|2021-09-27 10:37:40|1109.8|1109.4|1109.2|1108.8|1109.8|1109.4|1109.2|1108.8|4631
1632739070000|2021-09-27 10:37:50|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|2996
1632739080000|2021-09-27 10:38:00|1109.4|1109|1109.2|1108.8|1109.4|1109.2|1109.2|1108.8|0
1632739090000|2021-09-27 10:38:10|1109.4|1109|1109.6|1109.4|1109.8|1109.4|1109.4|1109|2467
1632739100000|2021-09-27 10:38:20|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.4|1109|0
1632739110000|2021-09-27 10:38:30|1109.2||1109.2||1109.2||1109.2||0
1632739120000|2021-09-27 10:38:40|1109.4|1108.8|1109|1108.8|1109.4|1108.8|1109|1108.8|27764
1632739130000|2021-09-27 10:38:50|1108.8|1108.6|1109|1108.6|1109|1108.8|1108.8|1108.6|3888
1632739140000|2021-09-27 10:39:00|1108.8|1108.8|1109.2|1108.8|1109.2|1109|1108.8|1108.6|2905
1632739190000|2021-09-27 10:39:50|1109.4|1109.2|1109.8|1109.4|1109.8|1109.4|1109.4|1109.2|17227
1632739210000|2021-09-27 10:40:10|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|294
1632739220000|2021-09-27 10:40:20|1109.6|1109.2|1109.2|1108.8|1109.8|1109.4|1109.2|1108.8|7227
1632739230000|2021-09-27 10:40:30|1109|1109|1109|1108.8|1109|1109|1109|1108.6|564
1632739240000|2021-09-27 10:40:40||1108.6||1108.6||1108.6||1108.6|0
1632739250000|2021-09-27 10:40:50|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.4|1108|6987
1632739260000|2021-09-27 10:41:00|1108.4|1108.4|1108.4|1108.2|1108.6|1108.4|1108.4|1108.2|0
1632739270000|2021-09-27 10:41:10|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|703
1632739280000|2021-09-27 10:41:20|1108.4|1108|1108.6|1108|1108.6|1108.2|1108.2|1107.8|2352
1632739290000|2021-09-27 10:41:30||1108.2||1108.2||1108.2||1108.2|0
1632739300000|2021-09-27 10:41:40|1108.4|1108|1108.6|1108|1108.6|1108|1108.4|1108|0
1632739310000|2021-09-27 10:41:50|1108.4||1108.4||1108.4||1108.4||0
1632739320000|2021-09-27 10:42:00|1108.2|1107.8|1108|1107.8|1108.4|1107.8|1108|1107.6|0
1632739330000|2021-09-27 10:42:10|1108.2|1108|1108|1107.8|1108.4|1108|1108|1107.8|10629
1632739340000|2021-09-27 10:42:20|1107.8|1107.6|1107.8|1107.4|1107.8|1107.6|1107.8|1107.2|410
1632739350000|2021-09-27 10:42:30|1107.2|1107|1107.8|1107.2|1107.8|1107.4|1107.2|1107|15041
1632739360000|2021-09-27 10:42:40|1108|1107.4|1107.8|1107.6|1108|1107.6|1107.8|1107.2|0
1632739370000|2021-09-27 10:42:50||1107.4||1107.4||1107.4||1107.4|0
1632739380000|2021-09-27 10:43:00|1107.6|1107.2|1107.4|1107.2|1107.6|1107.4|1107.4|1107|21518
1632739390000|2021-09-27 10:43:10|1107.2|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.6|2217
1632739400000|2021-09-27 10:43:20|1107|1106.6|1107|1106.6|1107|1106.8|1106.8|1106.4|4566
1632739410000|2021-09-27 10:43:30|1107.2|1106.8|1106.8|1106.4|1107.2|1107|1106.8|1106.4|1020
1632739420000|2021-09-27 10:43:40|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|1448
1632739440000|2021-09-27 10:44:00|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.2|0
1632739460000|2021-09-27 10:44:20|1106.6||1106.6||1106.8||1106.6||0
1632739470000|2021-09-27 10:44:30|1106.8|1106.2|1106.4|1106.2|1106.8|1106.4|1106.4|1106.2|4880
1632739480000|2021-09-27 10:44:40|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|3015
1632739490000|2021-09-27 10:44:50|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|1510
1632739500000|2021-09-27 10:45:00|1106.4|1106|1106.6|1106.2|1106.6|1106.4|1106.4|1105.8|17773
1632739510000|2021-09-27 10:45:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.2|3014
1632739520000|2021-09-27 10:45:20|1106.6|1106.2|1106.8|1106.2|1106.8|1106.2|1106.6|1106.2|0
1632739530000|2021-09-27 10:45:30||1106.4||1106.4||1106.6||1106.4|500
1632739540000|2021-09-27 10:45:40|1107|1106.6|1107|1106.4|1107|1106.8|1107|1106.4|3700
1632739550000|2021-09-27 10:45:50|1106.8||1107||1107||1106.8||0
1632739560000|2021-09-27 10:46:00||1106.6||1106.4||1106.8||1106.4|0
1632739570000|2021-09-27 10:46:10|1106.8|1106.6|1106.8|1106.4|1106.8|1106.8|1106.8|1106.4|33
1632739580000|2021-09-27 10:46:20||1106.6||1106.4||1106.6||1106.4|1410
1632739590000|2021-09-27 10:46:30|1106.6|1106.2|1106|1105.6|1106.6|1106.2|1106|1105.6|3272
1632739600000|2021-09-27 10:46:40|1105.8|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.4|1136
1632739610000|2021-09-27 10:46:50|||||||||12580
1632739620000|2021-09-27 10:47:00|1105|1105.2|1105|1104.8|1105|1105.2|1105|1104.8|33472
1632739630000|2021-09-27 10:47:10|1105.2|1105|1105.6|1105.2|1105.8|1105.4|1105.2|1104.8|9617
1632739640000|2021-09-27 10:47:20|1105.4|1105|1105.4|1104.8|1105.6|1105|1105.2|1104.8|990
1632739650000|2021-09-27 10:47:30|1105.2||1105||1105.2||1105||0
1632739660000|2021-09-27 10:47:40|1105.2|1104.6|1104.6|1104.2|1105.2|1104.6|1104.6|1104.2|676
1632739670000|2021-09-27 10:47:50|1104.8|1104|1104.6|1104.2|1104.8|1104.2|1104.6|1104|0
1632739680000|2021-09-27 10:48:00|1104.4|1104|1103.8|1103.4|1104.4|1104.2|1103.8|1103.4|110
1632739690000|2021-09-27 10:48:10|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|4050
1632739700000|2021-09-27 10:48:20|1104|1103.6|1103.8|1103.4|1104.2|1103.8|1103.8|1103.4|4927
1632739710000|2021-09-27 10:48:30|1104|1103.6|1104|1103.6|1104|1103.8|1103.8|1103.4|500
1632739730000|2021-09-27 10:48:50|||||||||7
1632739740000|2021-09-27 10:49:00|1104.2|1103.8|1104.8|1104.6|1104.8|1104.6|1104|1103.8|8168
1632739750000|2021-09-27 10:49:10|1105|1104.4|1104.6|1104.2|1105|1104.6|1104.6|1104.2|2329
1632739760000|2021-09-27 10:49:20|1104.4|1104|1104.4|1104|1104.6|1104|1104.2|1103.8|0
1632739770000|2021-09-27 10:49:30|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|0
1632739780000|2021-09-27 10:49:40|1104|1103.6|1104.4|1103.8|1104.4|1104|1103.6|1103.2|9700
1632739790000|2021-09-27 10:49:50|1104.6|1104|1104.8|1104.4|1104.8|1104.6|1104.4|1104|2259
1632739800000|2021-09-27 10:50:00|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|27
1632739810000|2021-09-27 10:50:10|1104.8||1104.6||1104.8||1104.6||0
1632739820000|2021-09-27 10:50:20|1104.8|1104.4|1105|1104.6|1105.2|1104.6|1104.8|1104.4|3713
1632739830000|2021-09-27 10:50:30|1105.2|1104.8|1105.2|1105|1105.2|1105|1105|1104.8|482
1632739840000|2021-09-27 10:50:40|1105.4||1105.4||1105.4||1105.4||0
1632739850000|2021-09-27 10:50:50|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.6|677
1632739860000|2021-09-27 10:51:00|1105.2|1105|1105.4|1105.2|1105.4|1105.2|1105.2|1105|462
1632739870000|2021-09-27 10:51:10|1105.6|1105|1105.4|1105|1105.6|1105|1105.4|1105|500
1632739880000|2021-09-27 10:51:20|1105.2|1104.8|1105.6|1105.2|1105.6|1105.2|1105.2|1104.8|581
1632739890000|2021-09-27 10:51:30|1105.4|1105|1105|1104.6|1105.4|1105|1105|1104.6|0
1632739900000|2021-09-27 10:51:40||1104.4||1104.6||1104.6||1104.4|0
1632739910000|2021-09-27 10:51:50|1104.6|1104.4|1105|1104.6|1105.2|1104.8|1104.6|1104.4|1528
1632739920000|2021-09-27 10:52:00|1105.2|1104.8|1105.4|1105.2|1105.6|1105.2|1105|1104.6|9312
1632739930000|2021-09-27 10:52:10|1105|1104.8|1104.8|1104.4|1105.2|1104.8|1104.4|1104.2|15632
1632739940000|2021-09-27 10:52:20|1104.6|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104.2|0
1632739950000|2021-09-27 10:52:30|1104.6|1104.4|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|1172
1632739960000|2021-09-27 10:52:40|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|1035
1632739970000|2021-09-27 10:52:50||1104.6||1104.4||1104.6||1104.4|1111
1632739980000|2021-09-27 10:53:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1632740000000|2021-09-27 10:53:20|1104.4|1104|1104.2|1104|1104.6|1104|1104.2|1104|794
1632740010000|2021-09-27 10:53:30|1104.4|1103.8|1104.2|1103.8|1104.4|1104|1104|1103.6|1481
1632740020000|2021-09-27 10:53:40|1104|1103.6|1103.6|1103.2|1104|1103.8|1103.6|1103.2|967
1632740030000|2021-09-27 10:53:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|2637
1632740040000|2021-09-27 10:54:00|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|3963
1632740050000|2021-09-27 10:54:10|1104.4|1104|1104.2|1104|1104.4|1104.2|1104.2|1104|4666
1632740060000|2021-09-27 10:54:20|||||||||217
1632740070000|2021-09-27 10:54:30|1104|1103.8|1103.8|1103.6|1104|1103.8|1103.8|1103.4|639
1632740090000|2021-09-27 10:54:50||1103.4||1103.4||1103.4||1103.4|0
1632740100000|2021-09-27 10:55:00|1103.6|1103.2|1104|1103.4|1104|1103.6|1103.2|1102.8|12195
1632740110000|2021-09-27 10:55:10|1103.8|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1632740120000|2021-09-27 10:55:20|1103.6|1103.2|1103.2|1103|1103.6|1103.2|1103.2|1102.6|1928
1632740130000|2021-09-27 10:55:30|1103.4|1103.2|1103.8|1103.2|1103.8|1103.4|1103.4|1103|874
1632740140000|2021-09-27 10:55:40|1103.6|1103.4|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|1308
1632740150000|2021-09-27 10:55:50||1103.4||1103.4||1103.4||1103.4|953
1632740160000|2021-09-27 10:56:00|1103.8|1103.6|1103.6|1103.4|1103.8|1103.6|1103.6|1103.4|767
1632740170000|2021-09-27 10:56:10|1103.8|1103.6|1103.6|1103.2|1103.8|1103.6|1103.4|1103.2|728
1632740180000|2021-09-27 10:56:20|1103.4|1103|1103.6|1103|1103.6|1103.2|1103.2|1102.8|1546
1632740190000|2021-09-27 10:56:30|1103.4|1103.2|1103.6|1103.4|1103.6|1103.4|1103.4|1103|576
1632740200000|2021-09-27 10:56:40|1103.8||1103.8||1103.8||1103.8||0
1632740210000|2021-09-27 10:56:50|1103.6||1103.8||1103.8||1103.6||0
1632740220000|2021-09-27 10:57:00|1103.6|1103.2|1103.2|1102.8|1103.6|1103.2|1103.2|1102.8|2993
1632740240000|2021-09-27 10:57:20|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|1671
1632740250000|2021-09-27 10:57:30|1103.2|1102.8|1103.4|1103|1103.4|1103.2|1103.2|1102.8|2052
1632740270000|2021-09-27 10:57:50|1103.6|1103.2|1103.4|1103|1103.6|1103.4|1103.4|1103|4682
1632740280000|2021-09-27 10:58:00|1103.2|1102.8|1103.6|1103.2|1103.6|1103.2|1103.2|1102.8|1460
1632740300000|2021-09-27 10:58:20|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|2601
1632740310000|2021-09-27 10:58:30|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|0
1632740320000|2021-09-27 10:58:40|1103.8||1104||1104||1103.8||500
1632740330000|2021-09-27 10:58:50|1103.6|1103.4|1103.4|1103|1104|1103.6|1103.2|1103|978
1632740340000|2021-09-27 10:59:00|1103|1102.8|1102.6|1102.4|1103.4|1103|1102.6|1102.4|4539
1632740350000|2021-09-27 10:59:10|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|879
1632740360000|2021-09-27 10:59:20|1103|1102.6|1103.4|1103|1103.4|1103|1103|1102.6|4985
1632740370000|2021-09-27 10:59:30|1103.6|1103.2|1103.6|1103|1103.6|1103.2|1103.6|1103|0
1632740380000|2021-09-27 10:59:40||1103.2||1103.2||1103.4||1103.2|0
1632740390000|2021-09-27 10:59:50|1103.4|1103|1103.2|1102.8|1103.6|1103|1103|1102.8|2457
1632740530000|2021-09-27 11:02:10|1102.6|1101.4|1102.8|1102.6|1104|1103|1102.6|1101.4|12738
1632740540000|2021-09-27 11:02:20|1103|1102.8|1103.2|1102.8|1103.2|1103|1103|1102.8|4239
1632740560000|2021-09-27 11:02:40|1103.4|1103|1103.6|1103.4|1103.8|1103.6|1103.4|1103|3216
1632740570000|2021-09-27 11:02:50|1103.8|1103.2|1103.8|1103.4|1103.8|1103.6|1103.8|1103.2|1966
1632740580000|2021-09-27 11:03:00|1103.6|1103.6|1103.6|1103.2|1103.8|1103.6|1103.4|1103.2|2007
1632740590000|2021-09-27 11:03:10|1103.4||1103.4||1103.4||1103.4||0
1632740610000|2021-09-27 11:03:30|1103.2|1103|1103.4|1103|1103.4|1103.2|1103|1102.8|3053
1632740620000|2021-09-27 11:03:40|1103.2|1102.8|1103|1102.6|1103.4|1102.8|1103|1102.4|1172
1632740650000|2021-09-27 11:04:10|1103.2|1102.8|1102.8|1102.6|1103.2|1103|1102.8|1102.6|2323
1632740660000|2021-09-27 11:04:20|1103|1102.4|1102.8|1102.4|1103|1102.4|1102.6|1102.4|970
1632740670000|2021-09-27 11:04:30|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|0
1632740700000|2021-09-27 11:05:00|1102.6|1102.2|1102.8|1102.6|1103.2|1102.6|1102.4|1102.2|11050
1632740710000|2021-09-27 11:05:10|1103||1102.8||1103||1102.8||0
1632740740000|2021-09-27 11:05:40|1102.6|1102.4|1102.6|1102.4|1102.8|1102.4|1102.6|1102.2|90
1632740750000|2021-09-27 11:05:50|1102.4|1102.2|1102.4|1102.2|1102.6|1102.2|1102.4|1102.2|2529
1632740760000|2021-09-27 11:06:00|1102.6||1102.6||1102.6||1102.6||248
1632740770000|2021-09-27 11:06:10|1102.4|1102|1102.2|1102|1102.4|1102|1102|1101.8|6418
1632740780000|2021-09-27 11:06:20|1102|1101.8|1101.6|1101.4|1102|1102|1101.6|1101.4|976
1632740790000|2021-09-27 11:06:30|1101.4|1101.2|1101.2|1101|1101.4|1101.2|1101.2|1101|1351
1632740810000|2021-09-27 11:06:50|1101.4|1100.8|1101.2|1100.8|1101.4|1100.8|1101.2|1100.8|0
1632740820000|2021-09-27 11:07:00|1101|1101|1101.2|1100.8|1101.2|1101|1101|1100.8|0
1632740830000|2021-09-27 11:07:10||1101||1101||1101||1100.8|347
1632740840000|2021-09-27 11:07:20|1101.4|1101.2|1101.8|1101.4|1101.8|1101.6|1101.4|1101.2|8234
1632740850000|2021-09-27 11:07:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|34
1632740860000|2021-09-27 11:07:40|1101.8|1101.6|1101.6|1101.2|1102|1101.6|1101.4|1101.2|11447
1632740870000|2021-09-27 11:07:50|1101.4|1101|1101.2|1100.8|1101.6|1101.2|1101|1100.8|1359
1632740880000|2021-09-27 11:08:00|1101|1100.6|1100.4|1100|1101|1100.6|1100.2|1100|9644
1632740890000|2021-09-27 11:08:10|1100.2|1100.2|1100.2|1100|1100.6|1100.2|1100.2|1100|950
1632740900000|2021-09-27 11:08:20|1100.4|1100.2|1100.8|1100.2|1100.8|1100.2|1100.4|1100.2|291
1632740910000|2021-09-27 11:08:30|1100.6|1100|1100.4|1100|1100.6|1100|1100.2|1100|40
1632740920000|2021-09-27 11:08:40|1100.2||1100.2||1100.4||1100.2||0
1632740930000|2021-09-27 11:08:50|1100|1099.8|1100.2|1099.8|1100.2|1099.8|1099.8|1099.4|2468
1632740940000|2021-09-27 11:09:00|1100.4|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|3012
1632740950000|2021-09-27 11:09:10|1100||1100||1100.2||1100||0
1632740960000|2021-09-27 11:09:20|1100.2|1100|1100.4|1099.8|1100.4|1100|1100.2|1099.8|1109
1632740970000|2021-09-27 11:09:30|1100.2|1100|1100.2|1099.8|1100.2|1100|1100|1099.8|0
1632740980000|2021-09-27 11:09:40|1100||1100||1100.2||1100||0
1632740990000|2021-09-27 11:09:50|1099.8|1099.6|1099.8|1099.4|1100|1099.8|1099.6|1099.4|1592
1632741000000|2021-09-27 11:10:00|1100|1099.6|1099.6|1099.4|1100.2|1099.8|1099.6|1099.4|3504
1632741010000|2021-09-27 11:10:10|1099.4|1099.2|1098|1097.6|1099.4|1099.2|1098|1097.6|35473
1632741020000|2021-09-27 11:10:20|1098.2|1097.8|1096.8|1096.4|1098.2|1098|1096.6|1096.2|70342
1632741030000|2021-09-27 11:10:30|1096.6|1096.2|1096.8|1096.6|1097.4|1097|1096.6|1096.2|7316
1632741040000|2021-09-27 11:10:40|1096.6|1096.4|1096.8|1096.6|1097|1096.8|1096.6|1096.4|31226
1632741050000|2021-09-27 11:10:50|1096.6|1096.4|1096.2|1095.8|1096.6|1096.4|1096.2|1095.8|12528
1632741060000|2021-09-27 11:11:00|1096.4|1096|1096.2|1095.8|1096.4|1096|1096|1095.8|9331
1632741070000|2021-09-27 11:11:10|1096.4|1096|1096.4|1096|1096.4|1096.2|1096.2|1096|7494
1632741080000|2021-09-27 11:11:20|1096|1095.8|1096.4|1096|1096.4|1096.2|1096|1095.8|11438
1632741090000|2021-09-27 11:11:30|1096.6|1096.2|1096.6|1096.4|1096.6|1096.4|1096.4|1096|2678
1632741100000|2021-09-27 11:11:40|1096.8|1096.6|1096.6|1096|1096.8|1096.6|1096.2|1096|11258
1632741110000|2021-09-27 11:11:50|1096.4|1095.8|1096|1095.6|1096.4|1095.8|1096|1095.6|26839
1632741120000|2021-09-27 11:12:00|1095.8|1095.4|1095.8|1095.4|1096|1095.4|1095.8|1095.4|3426
1632741130000|2021-09-27 11:12:10|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|532
1632741140000|2021-09-27 11:12:20|1096|1095.6|1095.6|1095.4|1096|1095.6|1095.6|1095.4|1915
1632741150000|2021-09-27 11:12:30|1095.4|1095.2|1094.8|1094.6|1095.4|1095.2|1094.8|1094.6|3478
1632741160000|2021-09-27 11:12:40|1095|1094.2|1094.4|1094.2|1095|1094.2|1094.4|1094.2|19302
1632741170000|2021-09-27 11:12:50|1094.2|1094|1093|1092.8|1094.2|1094|1093|1092.8|17094
1632741180000|2021-09-27 11:13:00|1093.2|1093|1093.2|1092.8|1093.4|1093|1093|1092.6|19426
1632741190000|2021-09-27 11:13:10|1093.4|1093|1092.2|1092|1093.4|1093|1092.2|1091.6|48541
1632741200000|2021-09-27 11:13:20|1092.4|1092.2|1092.2|1091.6|1092.6|1092.4|1091.8|1091.6|28430
1632741210000|2021-09-27 11:13:30|1092.6|1091.8|1094.6|1094.2|1094.8|1094.6|1092.2|1091.8|60708
1632741220000|2021-09-27 11:13:40|1094.8|1094.4|1094.6|1094.2|1095.2|1095|1094.4|1094.2|13299
1632741230000|2021-09-27 11:13:50|1094.8|1094.4|1095.4|1095|1095.6|1095.4|1094.6|1094.4|12372
1632741240000|2021-09-27 11:14:00|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.4|1095|2424
1632741250000|2021-09-27 11:14:10||1095.4||1095.2||1095.4||1095.2|379
1632741260000|2021-09-27 11:14:20|1095.4|1095|1095.2|1094.8|1095.6|1095|1095|1094.8|1483
1632741270000|2021-09-27 11:14:30|1095.4|1095|1096|1095.6|1096.2|1095.6|1095.2|1094.8|2302
1632741280000|2021-09-27 11:14:40|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.6|1095.4|1310
1632741290000|2021-09-27 11:14:50|1095.6||1095.8||1095.8||1095.6||2001
1632741300000|2021-09-27 11:15:00|1096|1095.6|1095.8|1095.6|1096.4|1096|1095.8|1095.4|2287
1632741310000|2021-09-27 11:15:10||1095.4||1095.6||1095.6||1095.4|4570
1632741320000|2021-09-27 11:15:20|||||||||6000
1632741330000|2021-09-27 11:15:30|1095.6|1095.4|1095.4|1095.2|1095.8|1095.4|1095.2|1095|20501
1632741340000|2021-09-27 11:15:40|1095.6|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|3626
1632741350000|2021-09-27 11:15:50|1095.6||1095.6||1095.8||1095.6||0
1632741360000|2021-09-27 11:16:00|1095.4|1095.2|1095.2|1094.8|1095.4|1095.2|1095.2|1094.8|1773
1632741380000|2021-09-27 11:16:20|1095|1094.6|1094.4|1093.8|1095|1094.6|1094.4|1093.8|8797
1632741390000|2021-09-27 11:16:30|1094.2|1093.6|1094|1093.6|1094.2|1093.6|1094|1093.6|0
1632741400000|2021-09-27 11:16:40|1094.2|1093.8|1094.2|1093.8|1094.4|1094.2|1094.2|1093.8|174
1632741420000|2021-09-27 11:17:00|1094|1094|1094.2|1093.8|1094.2|1094|1094|1093.8|48
1632741430000|2021-09-27 11:17:10|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|740
1632741440000|2021-09-27 11:17:20|1094.6|1094.2|1095|1094.4|1095|1094.4|1094.4|1094.2|6605
1632741450000|2021-09-27 11:17:30|1095.2|1094.6|1095.2|1094.8|1095.2|1094.8|1095.2|1094.6|0
1632741460000|2021-09-27 11:17:40|1095.4|1095|1096|1095.6|1096|1095.6|1095.4|1095|937
1632741470000|2021-09-27 11:17:50|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.4|1095.2|2311
1632741480000|2021-09-27 11:18:00|1095.6||1095.6||1095.8||1095.6||420
1632741490000|2021-09-27 11:18:10|1095.8|1095.6|1096.2|1095.8|1096.2|1095.8|1095.6|1095.6|1310
1632741510000|2021-09-27 11:18:30|1096|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.6|0
1632741520000|2021-09-27 11:18:40|1095.8|1095.4|1095.8|1095.2|1096|1095.4|1095.6|1095.2|1079
1632741530000|2021-09-27 11:18:50|1095.6|1095.4|1096.2|1095.6|1096.2|1095.6|1095.6|1095.2|2500
1632741540000|2021-09-27 11:19:00|1096|1095.8|1095.8|1095.2|1096|1095.8|1095.8|1095.2|5
1632741550000|2021-09-27 11:19:10|1095.6|1095.4|1095.8|1095.2|1095.8|1095.4|1095.4|1095.2|0
1632741560000|2021-09-27 11:19:20||1095.4||1095.2||1095.4||1095.2|0
1632741570000|2021-09-27 11:19:30|1096|1095.4|1095.8|1095.4|1096|1095.4|1095.8|1095.2|0
1632741580000|2021-09-27 11:19:40|1096|1095.6|1096|1095.6|1096.4|1096|1096|1095.6|135
1632741590000|2021-09-27 11:19:50|1096.2||1096||1096.2||1096||0
1632741600000|2021-09-27 11:20:00|1096.2|1095.4|1095.8|1095.4|1096.2|1095.4|1095.8|1095.4|0
1632741610000|2021-09-27 11:20:10|1095.6|1095.2|1096|1095.4|1096|1095.8|1095.6|1095.2|10000
1632741630000|2021-09-27 11:20:30|1096.2|1095.6|1096.4|1096|1096.4|1096.2|1096|1095.6|1984
1632741640000|2021-09-27 11:20:40|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|2679
1632741650000|2021-09-27 11:20:50|1096.4|1096|1096.2|1096|1096.6|1096.2|1096.2|1096|3453
1632741660000|2021-09-27 11:21:00|1096.4||1096.4||1096.4||1096.4||175
1632741670000|2021-09-27 11:21:10|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|300
1632741680000|2021-09-27 11:21:20|1096.2|1095.8|1096|1095.4|1096.2|1095.8|1096|1095.4|928
1632741700000|2021-09-27 11:21:40|1096.2|1095.6|1096.4|1095.8|1096.4|1096|1096.2|1095.6|0
1632741710000|2021-09-27 11:21:50|1096.2|1096|1096.2|1095.8|1096.2|1096.2|1096.2|1095.8|0
1632741720000|2021-09-27 11:22:00|1096.4|1096|1096.8|1096.6|1096.8|1096.6|1096.4|1096|2564
1632741730000|2021-09-27 11:22:10|1097|1096.8|1097.2|1097|1097.2|1097|1097|1096.8|1793
1632741740000|2021-09-27 11:22:20|1097.4|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097|2014
1632741750000|2021-09-27 11:22:30|1097.6|1097.4|1098|1097.6|1098.2|1097.8|1097.6|1097.4|0
1632741760000|2021-09-27 11:22:40|1098.2|1097.8|1098.4|1098|1098.6|1098|1098.2|1097.6|0
1632741770000|2021-09-27 11:22:50|1098.2|1098.2|1098.4|1098.2|1098.4|1098.2|1098.2|1098.2|465
1632741780000|2021-09-27 11:23:00|1098.6|1098|1098.6|1098.4|1098.8|1098.4|1098.6|1098|404
1632741790000|2021-09-27 11:23:10|1098.4|1098.2|1099.2|1098.8|1099.4|1098.8|1098.4|1098.2|20721
1632741800000|2021-09-27 11:23:20|1099.4|1098.6|1099.4|1099|1099.4|1099|1099.2|1098.6|0
1632741820000|2021-09-27 11:23:40|1099.2|1099.2|1099.4|1099.2|1099.4|1099.2|1099.2|1099|10282
1632741830000|2021-09-27 11:23:50|1099.6|1099.4|1099.2|1099|1099.8|1099.4|1099.2|1099|12719
1632741840000|2021-09-27 11:24:00||1098.8||1099||1099||1098.8|22591
1632741850000|2021-09-27 11:24:10|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|0
1632741860000|2021-09-27 11:24:20|1099.6|1099|1099.6|1099.2|1099.6|1099.2|1099.2|1099|5000
1632741870000|2021-09-27 11:24:30|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|0
1632741880000|2021-09-27 11:24:40|1099.4|1099.4|1099.6|1099.2|1099.6|1099.4|1099.4|1099|1137
1632741900000|2021-09-27 11:25:00|1099.4|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|2401
1632741910000|2021-09-27 11:25:10|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1098.8|172
1632741930000|2021-09-27 11:25:30|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099|0
1632741940000|2021-09-27 11:25:40|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1099|2467
1632741950000|2021-09-27 11:25:50||1099.2||1099.2||1099.2||1099|0
1632741970000|2021-09-27 11:26:10|1099.2|1099|1099.2|1098.8|1099.2|1099|1099|1098.8|796
1632741980000|2021-09-27 11:26:20|1099||1099||1099||1099||0
1632742000000|2021-09-27 11:26:40|1099.2|1099|1099.2|1098.8|1099.2|1099|1099.2|1098.8|876
1632742010000|2021-09-27 11:26:50|1099||1099.2||1099.2||1099||1000
1632742020000|2021-09-27 11:27:00|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.2|1099|10539
1632742030000|2021-09-27 11:27:10|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|0
1632742040000|2021-09-27 11:27:20|1098.6|1098.4|1099.2|1098.8|1099.2|1098.8|1098.6|1098.4|17000
1632742060000|2021-09-27 11:27:40|1099.4|1099|1099.6|1099.2|1099.6|1099.4|1099.4|1099|7488
1632742070000|2021-09-27 11:27:50|1099.4|1099|1099.2|1098.8|1099.4|1099|1099|1098.8|8916
1632742080000|2021-09-27 11:28:00|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1632742100000|2021-09-27 11:28:20|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1632742110000|2021-09-27 11:28:30||1099.4||1099.4||1099.4||1099.4|0
1632742120000|2021-09-27 11:28:40|1099.8|1099.6|1100|1099.6|1100.2|1099.6|1099.8|1099.6|463
1632742130000|2021-09-27 11:28:50|1100.2|1099.8|1100.6|1100.2|1100.8|1100.2|1100.2|1099.8|604
1632742140000|2021-09-27 11:29:00|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.6|1100.4|5
1632742150000|2021-09-27 11:29:10|1101.2|1101|1101|1100.8|1101.2|1101|1101|1100.6|2503
1632742160000|2021-09-27 11:29:20|1101.2||1101.2||1101.4||1101.2||0
1632742170000|2021-09-27 11:29:30||1101||1100.8||1101||1100.8|0
1632742180000|2021-09-27 11:29:40|1101|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.4|5795
1632742190000|2021-09-27 11:29:50|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1632742200000|2021-09-27 11:30:00|1101.4|1101|1102|1101.6|1102.2|1101.6|1101.4|1101|107
1632742210000|2021-09-27 11:30:10|1102.2||1102.2||1102.2||1102.2||0
1632742220000|2021-09-27 11:30:20|1102|1101.8|1102|1101.6|1102|1102|1102|1101.6|0
1632742230000|2021-09-27 11:30:30|1102.2|1101.8|1102.2|1101.6|1102.2|1101.8|1102|1101.6|500
1632742240000|2021-09-27 11:30:40|1102||1102||1102||1102||0
1632742250000|2021-09-27 11:30:50|1102.2||1102||1102.2||1102||0
1632742260000|2021-09-27 11:31:00|1101.8|1101.8|1102|1101.8|1102|1101.8|1101.8|1101.8|5
1632742270000|2021-09-27 11:31:10|1102.2|1102|1102.6|1102.2|1102.8|1102.2|1102.2|1101.8|1898
1632742280000|2021-09-27 11:31:20|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1632742290000|2021-09-27 11:31:30|1102.2|1101.8|1102|1101.8|1102.2|1101.8|1101.8|1101.6|1890
1632742330000|2021-09-27 11:32:10|1102.2|1102|1102.8|1102.4|1102.8|1102.4|1102.2|1102|1177
1632742340000|2021-09-27 11:32:20|1102.6|1102.2|1101.8|1101.6|1102.6|1102.4|1101.8|1101.6|10002
1632742350000|2021-09-27 11:32:30|1101.6|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|95
1632742360000|2021-09-27 11:32:40|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.4|242
1632742370000|2021-09-27 11:32:50|1101.8|1101.4|1101.6|1101.4|1101.8|1101.4|1101.6|1101.4|0
1632742380000|2021-09-27 11:33:00|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|0
1632742390000|2021-09-27 11:33:10|1101.8||1101.8||1102||1101.8||0
1632742400000|2021-09-27 11:33:20|1102|1101.8|1102.2|1101.6|1102.2|1101.8|1102|1101.6|0
1632742410000|2021-09-27 11:33:30||1101.8||1101.8||1101.8||1101.8|0
1632742430000|2021-09-27 11:33:50|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|1432
1632742440000|2021-09-27 11:34:00|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|501
1632742450000|2021-09-27 11:34:10||1102.4||1102.4||1102.4||1102.4|539
1632742460000|2021-09-27 11:34:20|1102.8||1102.8||1103||1102.8||0
1632742470000|2021-09-27 11:34:30|1103||1103||1103||1102.8||0
1632742480000|2021-09-27 11:34:40|1102.8|1102.6|1103|1102.4|1103|1102.6|1102.8|1102.4|228
1632742490000|2021-09-27 11:34:50|1103.2|1103|1103|1102.6|1103.2|1103|1102.8|1102.4|15189
1632742500000|2021-09-27 11:35:00|1102.8||1103||1103||1102.8||0
1632742510000|2021-09-27 11:35:10|1102.8||1103||1103||1102.8||0
1632742520000|2021-09-27 11:35:20|1102.8||1102.8||1103||1102.8||0
1632742530000|2021-09-27 11:35:30|1103||1103||1103||1102.8||0
1632742540000|2021-09-27 11:35:40|1102.8|1102.8|1103|1102.6|1103|1102.8|1102.8|1102.6|5877
1632742550000|2021-09-27 11:35:50|1102.8||1103||1103||1102.8||0
1632742560000|2021-09-27 11:36:00|1103.2|1102.8|1102.8|1102.6|1103.2|1102.8|1102.8|1102.6|4000
1632742570000|2021-09-27 11:36:10|1103||1103||1103||1103||0
1632742610000|2021-09-27 11:36:50||1102.8||1102.6||1102.8||1102.6|0
1632742620000|2021-09-27 11:37:00|1103.2|1103|1103.2|1102.8|1103.2|1103|1103.2|1102.8|5000
1632742670000|2021-09-27 11:37:50|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|5131
1632742680000|2021-09-27 11:38:00|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.4|1102.2|2082
1632742690000|2021-09-27 11:38:10|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|500
1632742700000|2021-09-27 11:38:20|1103.2|1102.4|1103|1102.6|1103.2|1102.6|1102.8|1102.4|0
1632742750000|2021-09-27 11:39:10|1103.2|1102.8|1103.2|1103|1103.2|1103|1103|1102.8|1621
1632742760000|2021-09-27 11:39:20|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.2|1103|1849
1632742770000|2021-09-27 11:39:30|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|1265
1632742780000|2021-09-27 11:39:40|1104|1103.6|1103.8|1103.6|1104|1103.6|1103.8|1103.4|0
1632742790000|2021-09-27 11:39:50|1104||1104||1104||1104||0
1632742800000|2021-09-27 11:40:00||1103.8||1103.8||1103.8||1103.8|0
1632742810000|2021-09-27 11:40:10|1103.8|1103.6|1104.2|1104|1104.2|1104|1103.8|1103.6|7757
1632742820000|2021-09-27 11:40:20|1104|1103.8|1104.2|1104|1104.2|1104|1104|1103.8|2477
1632742830000|2021-09-27 11:40:30|1104.4|1104.2|1104.2|1103.8|1104.4|1104.2|1104|1103.6|8113
1632742840000|2021-09-27 11:40:40|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.2|1104|0
1632742850000|2021-09-27 11:40:50||1104.2||1104||1104.2||1104|0
1632742860000|2021-09-27 11:41:00|1104.2|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1104|0
1632742870000|2021-09-27 11:41:10|1104.2|1103.8|1104.4|1104|1104.4|1104.2|1104.2|1103.8|1934
1632742880000|2021-09-27 11:41:20|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.4|837
1632742900000|2021-09-27 11:41:40|1103.8|1103.4|1103.4|1103|1103.8|1103.4|1103.4|1103|2374
1632742910000|2021-09-27 11:41:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|200
1632742920000|2021-09-27 11:42:00|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1103|500
1632742930000|2021-09-27 11:42:10||1103.4||1103.4||1103.4||1103.4|33
1632742950000|2021-09-27 11:42:30|1103.4|1103.2|1103.8|1103.4|1103.8|1103.4|1103.4|1103.2|3212
1632742960000|2021-09-27 11:42:40|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1632743010000|2021-09-27 11:43:30|1103.8|1103.4|1103.8|1103.6|1104|1103.6|1103.8|1103.4|2000
1632743020000|2021-09-27 11:43:40|1103.6|1103.4|1103.6|1103.4|1103.6|1103.4|1103.6|1103.2|1182
1632743030000|2021-09-27 11:43:50|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.6|1103.4|1818
1632743040000|2021-09-27 11:44:00|1103.8|1103.8|1104.4|1104.2|1104.4|1104.2|1103.8|1103.6|9514
1632743050000|2021-09-27 11:44:10||1104||1104.2||1104.2||1104|0
1632743060000|2021-09-27 11:44:20||1104||1104||1104||1103.8|1771
1632743070000|2021-09-27 11:44:30|1104.2|1103.8|1103.8|1103.4|1104.2|1103.8|1103.8|1103.4|784
1632743080000|2021-09-27 11:44:40|1104|1103.6|1104.2|1103.8|1104.4|1104|1104|1103.6|0
1632743090000|2021-09-27 11:44:50|1104.4|1104|1104.2|1103.6|1104.4|1104|1104.2|1103.6|0
1632743100000|2021-09-27 11:45:00|1104|1103.4|1104.2|1103.6|1104.2|1103.6|1103.8|1103.4|0
1632743110000|2021-09-27 11:45:10|1104|1103.4|1103.8|1103.4|1104.2|1103.4|1103.6|1103.4|3448
1632743120000|2021-09-27 11:45:20|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|0
1632743130000|2021-09-27 11:45:30|1104|1103.6|1104|1103.6|1104|1103.8|1104|1103.6|0
1632743140000|2021-09-27 11:45:40|1103.8||1104||1104||1103.8||0
1632743150000|2021-09-27 11:45:50|1103.8|1103.8|1104|1103.8|1104|1103.8|1103.8|1103.8|0
1632743160000|2021-09-27 11:46:00|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1104|1441
1632743180000|2021-09-27 11:46:20|1104.2|1103.8|1104|1103.8|1104.2|1103.8|1104|1103.6|890
1632743190000|2021-09-27 11:46:30|1103.8|1103.6|1103.8|1103.6|1104|1103.6|1103.8|1103.6|160
1632743210000|2021-09-27 11:46:50|1104|1103.8|1104|1103.6|1104|1103.8|1104|1103.6|1483
1632743220000|2021-09-27 11:47:00|1103.8||1104||1104||1103.8||500
1632743240000|2021-09-27 11:47:20||1103.8||1103.8||1103.8||1103.8|0
1632743260000|2021-09-27 11:47:40|1103.8|1103.6|1103.8|1103.6|1103.8|1103.6|1103.6|1103.2|35975
1632743270000|2021-09-27 11:47:50|1104||1104||1104||1103.8||442
1632743290000|2021-09-27 11:48:10|1103.8||1103.8||1103.8||1103.8||0
1632743300000|2021-09-27 11:48:20|1104||1104||1104||1104||0
1632743310000|2021-09-27 11:48:30|1103.8|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|5157
1632743320000|2021-09-27 11:48:40|1103.6||1103.6||1103.8||1103.6||0
1632743330000|2021-09-27 11:48:50|1103.8||1103.8||1103.8||1103.8||0
1632743350000|2021-09-27 11:49:10|1104|1103.6|1103.8|1103.6|1104|1103.8|1103.8|1103.4|5276
1632743370000|2021-09-27 11:49:30|1104||1104||1104||1104||0
1632743380000|2021-09-27 11:49:40||1103.8||1103.8||1103.8||1103.8|0
1632743390000|2021-09-27 11:49:50||1103.6||1103.8||1103.8||1103.6|0
1632743410000|2021-09-27 11:50:10|1103.8|1103.6|1103.8|1103.6|1103.8|1103.6|1103.8|1103.6|1004
1632743420000|2021-09-27 11:50:20|1104||1104||1104||1104||0
1632743430000|2021-09-27 11:50:30||1103.8||1103.6||1103.8||1103.6|0
1632743440000|2021-09-27 11:50:40|1103.8|1103.4|1103.8|1103.6|1104|1103.6|1103.8|1103.4|0
1632743460000|2021-09-27 11:51:00|1104|1103.8|1104|1103.8|1104|1103.8|1104|1103.6|2659
1632743470000|2021-09-27 11:51:10|1104.2|1104|1104.2|1104|1104.2|1104|1104.2|1104|376
1632743480000|2021-09-27 11:51:20|1104.4|1104.2|1104.4|1104.2|1104.4|1104.2|1104.4|1104.2|1713
1632743490000|2021-09-27 11:51:30|1104.6|1104.4|1104.4|1104|1104.6|1104.4|1104.2|1104|940
1632743500000|2021-09-27 11:51:40|1104.2||1104.4||1104.4||1104.2||0
1632743510000|2021-09-27 11:51:50|1104.2||1104.4||1104.4||1104.2||0
1632743520000|2021-09-27 11:52:00|1104.2||1104.4||1104.4||1104.2||0
1632743530000|2021-09-27 11:52:10|1104.2||1104.4||1104.4||1104.2||0
1632743540000|2021-09-27 11:52:20|1104.2|1103.8|1104|1103.8|1104.2|1103.8|1104|1103.6|878
1632743560000|2021-09-27 11:52:40|1104.2|1104|1104.2|1104|1104.2|1104|1104.2|1104|322
1632743590000|2021-09-27 11:53:10|1104.4||1104.4||1104.4||1104.4||325
1632743610000|2021-09-27 11:53:30|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1103.8|1103.6|2218
1632743620000|2021-09-27 11:53:40|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1632743630000|2021-09-27 11:53:50|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.8|1103.4|0
1632743640000|2021-09-27 11:54:00||1103.4||1103.6||1103.6||1103.4|50
1632743670000|2021-09-27 11:54:30|1103.6|1103.4|1103.4|1103|1103.8|1103.4|1103.4|1103|1661
1632743680000|2021-09-27 11:54:40|1103.6|1103.2|1103.4|1103.2|1103.6|1103.2|1103.4|1103.2|0
1632743690000|2021-09-27 11:54:50|1103.2|1103|1103.2|1102.8|1103.2|1103|1103.2|1102.8|878
1632743700000|2021-09-27 11:55:00|1103|1102.6|1103|1102.8|1103.2|1103|1103|1102.6|398
1632743710000|2021-09-27 11:55:10|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|200
1632743720000|2021-09-27 11:55:20||1102.6||1102.6||1102.6||1102.6|0
1632743730000|2021-09-27 11:55:30|1103||1102.8||1103||1102.8||2139
1632743760000|2021-09-27 11:56:00|1102.6|1102.4|1102.2|1101.8|1102.8|1102.6|1102.2|1101.8|48834
1632743770000|2021-09-27 11:56:10|1102.4|1102|1102.4|1102|1102.4|1102.2|1102.4|1102|1313
1632743780000|2021-09-27 11:56:20|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|2587
1632743790000|2021-09-27 11:56:30||1102.2||1102||1102.2||1102|0
1632743800000|2021-09-27 11:56:40||1102.2||1102.2||1102.2||1102.2|0
1632743810000|2021-09-27 11:56:50|1102.2|1102|1102.2|1102|1102.2|1102|1102.2|1102|17
1632743830000|2021-09-27 11:57:10|1102|1101.8|1101.8|1101.6|1102|1101.8|1101.8|1101.6|1582
1632743850000|2021-09-27 11:57:30|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|434
1632743870000|2021-09-27 11:57:50||1101.8||1101.8||1101.8||1101.8|0
1632743880000|2021-09-27 11:58:00|1102.2|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|3473
1632743890000|2021-09-27 11:58:10|1102||1102.2||1102.2||1102||0
1632743910000|2021-09-27 11:58:30|1102.4|1102|1102.6|1102.2|1102.6|1102.4|1102.4|1102|3645
1632743920000|2021-09-27 11:58:40||1102.4||1102.2||1102.4||1102.2|0
1632743940000|2021-09-27 11:59:00||1102.4||1102.4||1102.4||1102.4|0
1632743950000|2021-09-27 11:59:10|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|3
1632743960000|2021-09-27 11:59:20|1102.4|1102|1102.4|1102.2|1102.6|1102.2|1102.2|1102|1852
1632743970000|2021-09-27 11:59:30|1102.6||1102.4||1102.6||1102.4||0
1632743980000|2021-09-27 11:59:40|1102.6|1102.4|1102.8|1102.6|1102.8|1102.6|1102.6|1102.4|5955
1632743990000|2021-09-27 11:59:50|1103|1102.4|1102.6|1102.4|1103|1102.4|1102.6|1102.4|750
1632744000000|2021-09-27 12:00:00|1102.4|1102.2|1102.4|1102|1102.4|1102.2|1102|1101.8|14888
1632744010000|2021-09-27 12:00:10|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|633
1632744020000|2021-09-27 12:00:20|1102.6|1102.2|1101.6|1101.4|1102.6|1102.2|1101.6|1101.2|2447
1632744030000|2021-09-27 12:00:30|1101.8|1101.6|1102|1101.6|1102.2|1101.8|1101.8|1101.6|1327
1632744040000|2021-09-27 12:00:40|1101.8|1101.4|1101.4|1101|1101.8|1101.4|1101.4|1101|1306
1632744050000|2021-09-27 12:00:50|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|1294
1632744060000|2021-09-27 12:01:00|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.2|1100.8|549
1632744070000|2021-09-27 12:01:10|1101.6|1101.2|1102|1101.8|1102|1101.8|1101.6|1101.2|3554
1632744080000|2021-09-27 12:01:20|1102.2|1101.6|1102.2|1102|1102.4|1102|1102.2|1101.6|1202
1632744090000|2021-09-27 12:01:30|1102.4|1101.8|1102.4|1101.8|1102.6|1101.8|1102.2|1101.8|0
1632744100000|2021-09-27 12:01:40|1102.2|1102|1102.4|1102|1102.4|1102|1102.2|1102|0
1632744110000|2021-09-27 12:01:50|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1632744120000|2021-09-27 12:02:00|1102.8|1102.4|1102.8|1102.4|1103|1102.6|1102.8|1102.4|0
1632744140000|2021-09-27 12:02:20|1103|1102.6|1103.6|1103.2|1103.6|1103.2|1103|1102.6|1003
1632744150000|2021-09-27 12:02:30|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.6|650
1632744160000|2021-09-27 12:02:40|1103|1102.6|1103|1102.8|1103|1102.8|1103|1102.6|0
1632744170000|2021-09-27 12:02:50|1103.2|1103|1103.2|1103|1103.2|1103|1103.2|1102.8|463
1632744180000|2021-09-27 12:03:00|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1102.8|1102.6|437
1632744190000|2021-09-27 12:03:10|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|0
1632744200000|2021-09-27 12:03:20|1102.8||1103||1103||1102.8||0
1632744210000|2021-09-27 12:03:30|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|1602
1632744220000|2021-09-27 12:03:40|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|0
1632744240000|2021-09-27 12:04:00|1103|1102.6|1104|1103.6|1104|1103.6|1103|1102.6|3106
1632744260000|2021-09-27 12:04:20|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|274
1632744270000|2021-09-27 12:04:30|1103.6||1103.6||1103.6||1103.6||0
1632744300000|2021-09-27 12:05:00|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|527
1632744310000|2021-09-27 12:05:10|1103.8|1103.8|1104|1103.6|1104|1103.8|1103.6|1103.4|2120
1632744320000|2021-09-27 12:05:20|1104.2|1103.8|1104.6|1104.2|1104.6|1104.2|1104.2|1103.8|3482
1632744330000|2021-09-27 12:05:30|1104.8|1104.4|1105.4|1105|1105.6|1105.2|1104.8|1104.4|1337
1632744340000|2021-09-27 12:05:40|1105|1104.8|1105|1104.6|1105|1105|1104.8|1104.6|1849
1632744350000|2021-09-27 12:05:50|1104.8||1105||1105||1104.8||0
1632744360000|2021-09-27 12:06:00|1104.8|1104.4|1104.2|1103.8|1104.8|1104.4|1104|1103.8|2067
1632744380000|2021-09-27 12:06:20|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|462
1632744390000|2021-09-27 12:06:30||1104.2||1104.2||1104.2||1104.2|0
1632744400000|2021-09-27 12:06:40|1104.6||1104.4||1104.6||1104.4||0
1632744410000|2021-09-27 12:06:50|1104.6|1104.4|1104.8|1104.4|1105|1104.6|1104.6|1104.4|4
1632744420000|2021-09-27 12:07:00|1104.6||1104.8||1104.8||1104.6||0
1632744430000|2021-09-27 12:07:10|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1632744440000|2021-09-27 12:07:20|1104.6|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.2|5501
1632744450000|2021-09-27 12:07:30|1104.6|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|0
1632744460000|2021-09-27 12:07:40||1104.6||1104.4||1104.6||1104.4|0
1632744470000|2021-09-27 12:07:50|1105|1104.6|1104.8|1104.6|1105|1104.8|1104.8|1104.6|527
1632744480000|2021-09-27 12:08:00|1105|1104.8|1105.4|1105.2|1105.4|1105.2|1105|1104.6|3588
1632744500000|2021-09-27 12:08:20|1105.2|1105|1104.4|1104|1105.2|1105|1104.4|1104|3840
1632744510000|2021-09-27 12:08:30|1104.2|1103.8|1104.6|1104.2|1104.6|1104.2|1104.2|1103.8|0
1632744520000|2021-09-27 12:08:40|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|17836
1632744530000|2021-09-27 12:08:50|1104.8|1104.4|1104.6|1104.4|1104.8|1104.4|1104.6|1104.2|0
1632744540000|2021-09-27 12:09:00|1104.8|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1632744550000|2021-09-27 12:09:10|1105.2|1104.8|1105.2|1105|1105.2|1105|1105.2|1104.8|2502
1632744560000|2021-09-27 12:09:20|1105.4|1104.8|1105.2|1105|1105.4|1105|1105.2|1104.8|2
1632744570000|2021-09-27 12:09:30|1105.4||1105.4||1105.4||1105.2||0
1632744580000|2021-09-27 12:09:40|1105.2||1105.2||1105.4||1105.2||0
1632744600000|2021-09-27 12:10:00|1105|1104.8|1105|1104.8|1105|1104.8|1105|1104.8|309
1632744620000|2021-09-27 12:10:20|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|2770
1632744630000|2021-09-27 12:10:30|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1632744640000|2021-09-27 12:10:40|1104.4|1104|1104.4|1104.2|1104.8|1104.2|1104.4|1104|0
1632744650000|2021-09-27 12:10:50|1104.2|1104|1103.6|1103.2|1104.4|1104|1103.6|1103.2|1222
1632744660000|2021-09-27 12:11:00|1103.4|1103|1101.2|1100.8|1103.4|1103|1101|1100.4|149053
1632744670000|2021-09-27 12:11:10|1101|1100.6|1100.8|1100.4|1101|1100.8|1100.2|1100|6696
1632744680000|2021-09-27 12:11:20|1101|1100.6|1100.6|1100.2|1101.2|1100.8|1100.6|1100.2|10115
1632744690000|2021-09-27 12:11:30|1100.8|1100.4|1100.8|1100.6|1101|1100.6|1100.8|1100.4|0
1632744700000|2021-09-27 12:11:40|1101|1100.4|1101|1100.8|1101|1100.8|1100.8|1100.4|0
1632744710000|2021-09-27 12:11:50|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.6|1100.2|4036
1632744720000|2021-09-27 12:12:00|1101|1100.6|1100.8|1100.4|1101|1100.8|1100.8|1100.4|2200
1632744730000|2021-09-27 12:12:10|1101|1100.6|1101|1100.6|1101|1100.8|1101|1100.6|594
1632744740000|2021-09-27 12:12:20|1100.8|1100.4|1101|1100.4|1101|1100.6|1100.8|1100.4|0
1632744760000|2021-09-27 12:12:40|1100.8|1100.6|1100.8|1100.4|1101|1100.6|1100.6|1100.4|464
1632744770000|2021-09-27 12:12:50|1100.6|1100.2|1100|1099.6|1100.6|1100.2|1099.8|1099.4|9126
1632744780000|2021-09-27 12:13:00|1099.8|1099.4|1100|1099.4|1100|1099.6|1099.6|1099.2|2858
1632744790000|2021-09-27 12:13:10|1100.2|1099.6|1100|1099.6|1100.2|1099.8|1099.8|1099.4|2625
1632744800000|2021-09-27 12:13:20|1099.8|1099.4|1100|1099.6|1100.2|1099.8|1099.8|1099.4|0
1632744810000|2021-09-27 12:13:30|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.4|2140
1632744820000|2021-09-27 12:13:40|1100.2|1099.8|1100|1099.4|1100.2|1099.8|1100|1099.4|0
1632744830000|2021-09-27 12:13:50|1100.2|1099.6|1100|1099.6|1100.2|1100|1100|1099.6|1908
1632744840000|2021-09-27 12:14:00|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.6|2143
1632744850000|2021-09-27 12:14:10|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1100|1099.6|0
1632744860000|2021-09-27 12:14:20|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1100|1099.6|0
1632744870000|2021-09-27 12:14:30|1100|1099.6|1099.8|1099.4|1100.2|1099.6|1099.6|1099.4|1860
1632744880000|2021-09-27 12:14:40|1099.6|1099.2|1099.2|1098.8|1099.6|1099.2|1099.2|1098.6|3300
1632744890000|2021-09-27 12:14:50|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.4|1099|668
1632744900000|2021-09-27 12:15:00|||||||||239530
1632745020000|2021-09-27 12:17:00|1095.4|1090.2|1094.6|1094|1095.4|1094.6|1090.8|1090.2|49764
1632745030000|2021-09-27 12:17:10|1094.8|1094.2|1093.6|1093.4|1094.8|1094.4|1093.6|1093.4|13187
1632745040000|2021-09-27 12:17:20|1093.8|1093.6|1094.6|1094|1094.6|1094|1093.6|1093.6|19617
1632745050000|2021-09-27 12:17:30|1094.4|1094.2|1095|1094.8|1095.4|1095.2|1094.4|1094.2|20595
1632745060000|2021-09-27 12:17:40|1095.2|1095|1095.6|1095.4|1095.8|1095.6|1095.2|1095|17792
1632745070000|2021-09-27 12:17:50|1095.8|1095.2|1095.6|1095.2|1095.8|1095.2|1095.6|1095.2|2772
1632745080000|2021-09-27 12:18:00|1095.4|1095|1095.8|1095.6|1096|1095.6|1095.2|1095|26729
1632745090000|2021-09-27 12:18:10|1096|1095.8|1096|1095.6|1096.2|1096|1096|1095.6|5891
1632745100000|2021-09-27 12:18:20|1095.8|1095.8|1096.2|1096|1096.4|1096|1095.8|1095.6|17955
1632745110000|2021-09-27 12:18:30|1096.4|1096.2|1097.4|1096.8|1097.8|1097.6|1096.4|1096.2|25289
1632745120000|2021-09-27 12:18:40|1096.8|1096.6|1097.4|1096.6|1097.4|1096.8|1096.6|1096.4|12689
1632745130000|2021-09-27 12:18:50||1096.8||1097||1097||1096.8|0
1632745140000|2021-09-27 12:19:00|1097.6|1097.2|1097.6|1097.4|1097.8|1097.6|1097.6|1097.2|7176
1632745150000|2021-09-27 12:19:10|1097.4|1097.2|1098.6|1098.4|1098.8|1098.4|1097.4|1097.2|8981
1632745160000|2021-09-27 12:19:20|1098.4|1098.2|1098.2|1097.8|1098.6|1098.2|1097.8|1097.6|15058
1632745170000|2021-09-27 12:19:30|1098.4|1098|1098.4|1097.8|1098.6|1098.2|1098.2|1097.8|509
1632745180000|2021-09-27 12:19:40|1098.2|1098|1098|1097.6|1098.2|1098|1098|1097.6|2804
1632745190000|2021-09-27 12:19:50|1097.8||1098||1098||1097.8||228
1632745200000|2021-09-27 12:20:00|1098.2|1098|1098|1097.6|1098.4|1098|1098|1097.6|2521
1632745210000|2021-09-27 12:20:10||1097.8||1097.6||1097.8||1097.6|228
1632745220000|2021-09-27 12:20:20|1098.2|1097.8|1098.4|1097.8|1098.4|1097.8|1098.2|1097.8|0
1632745230000|2021-09-27 12:20:30|1098.6||1098.2||1098.6||1098.2||0
1632745240000|2021-09-27 12:20:40|1098||1098.2||1098.2||1098||0
1632745250000|2021-09-27 12:20:50|1098||1098||1098||1098||0
1632745260000|2021-09-27 12:21:00|1098.2|1098|1099|1098.6|1099|1098.6|1098.2|1097.8|14941
1632745270000|2021-09-27 12:21:10|1099.2|1098.8|1099.6|1099|1099.6|1099.2|1099.2|1098.8|6268
1632745280000|2021-09-27 12:21:20||1099.2||1099.4||1099.4||1099.2|2937
1632745290000|2021-09-27 12:21:30||1099.2||1099.2||1099.4||1099|6714
1632745300000|2021-09-27 12:21:40|1099.4|1099|1099.2|1099|1099.4|1099|1099.2|1098.8|528
1632745310000|2021-09-27 12:21:50|||||||||6888
1632745320000|2021-09-27 12:22:00|1099|1098.8|1099|1098.8|1099|1098.8|1099|1098.8|4944
1632745330000|2021-09-27 12:22:10|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.2|3343
1632745340000|2021-09-27 12:22:20||1098.6||1098.6||1098.6||1098.6|2181
1632745370000|2021-09-27 12:22:50|1099|1098.4|1099.8|1099.2|1099.8|1099.4|1099|1098.4|19094
1632745380000|2021-09-27 12:23:00|1099.6||1099.4||1099.6||1099.4||0
1632745390000|2021-09-27 12:23:10|1099.6|1099.4|1100.4|1100.2|1100.6|1100.2|1099.6|1099.4|2105
1632745400000|2021-09-27 12:23:20|1100.2|1099.8|1100|1099.8|1100.2|1099.8|1100|1099.6|546
1632745410000|2021-09-27 12:23:30|1100.2|1100|1100.2|1100|1100.2|1100|1100.2|1100|27
1632745420000|2021-09-27 12:23:40|1100.4||1100.4||1100.6||1100.2||0
1632745430000|2021-09-27 12:23:50|1100.6|1100.2|1100.4|1100.2|1100.6|1100.2|1100.4|1100.2|0
1632745440000|2021-09-27 12:24:00|1100.2|1100|1100.2|1100|1100.2|1100|1100.2|1100|361
1632745450000|2021-09-27 12:24:10|1100.4|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|454
1632745460000|2021-09-27 12:24:20|1100.2|1100.2|1100.4|1100|1100.4|1100.2|1100.2|1100|464
1632745470000|2021-09-27 12:24:30|1100.6|1100.2|1100.4|1100|1100.6|1100.4|1100.4|1100|1405
1632745490000|2021-09-27 12:24:50|1100.2||1100.4||1100.4||1100.2||325
1632745500000|2021-09-27 12:25:00|1100.2|1099.8|1100|1099.6|1100.4|1099.8|1100|1099.6|1305
1632745510000|2021-09-27 12:25:10|1100.2|1100|1100|1099.6|1100.2|1100|1099.8|1099.6|2500
1632745520000|2021-09-27 12:25:20|1099.8|1099.4|1099.6|1099.4|1099.8|1099.6|1099.6|1099.2|2754
1632745530000|2021-09-27 12:25:30|1099.8|1099.6|1099.6|1099.4|1099.8|1099.6|1099.6|1099.4|7029
1632745540000|2021-09-27 12:25:40|1099.4|1099.2|1099.2|1098.8|1099.6|1099.4|1099.2|1098.8|2299
1632745550000|2021-09-27 12:25:50|1099.4|1098.6|1099.4|1099|1099.6|1099.2|1099.4|1098.6|1200
1632745560000|2021-09-27 12:26:00|1099.2|1098.8|1100|1099.6|1100|1099.6|1099.2|1098.8|2861
1632745570000|2021-09-27 12:26:10||1099.8||1099.8||1099.8||1099.8|0
1632745580000|2021-09-27 12:26:20||1099.6||1099.6||1099.6||1099.6|1099
1632745590000|2021-09-27 12:26:30|1099.8|1099.4|1099.8|1099.6|1100|1099.6|1099.6|1099.4|2490
1632745600000|2021-09-27 12:26:40|1100|1099.8|1100.4|1100.2|1100.4|1100.2|1100|1099.8|5318
1632745610000|2021-09-27 12:26:50|1100.6|1100.4|1100.8|1100.6|1100.8|1100.6|1100.6|1100.4|2082
1632745620000|2021-09-27 12:27:00|||||||||87
1632745630000|2021-09-27 12:27:10|||||||||187
1632745640000|2021-09-27 12:27:20|1100.6|1100.4|1100.4|1100.2|1100.6|1100.4|1100.4|1100.2|2573
1632745650000|2021-09-27 12:27:30|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|1100.6|1100.2|1844
1632745660000|2021-09-27 12:27:40|1100.8|1100.6|1100.8|1100.6|1100.8|1100.6|1100.8|1100.6|879
1632745670000|2021-09-27 12:27:50|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.2|1100|2274
1632745680000|2021-09-27 12:28:00|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|228
1632745690000|2021-09-27 12:28:10|1100.2|1099.8|1100|1099.8|1100.2|1099.8|1100|1099.8|0
1632745700000|2021-09-27 12:28:20|1099.8|1099.6|1099.8|1099.4|1100|1099.8|1099.8|1099.2|563
1632745710000|2021-09-27 12:28:30|1100||1099.8||1100||1099.8||46
1632745730000|2021-09-27 12:28:50|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|1087
1632745740000|2021-09-27 12:29:00|1100.2|1100|1100.4|1100|1100.4|1100|1100.2|1100|7335
1632745750000|2021-09-27 12:29:10|1100.6|1100.2|1100.4|1100.2|1100.8|1100.2|1100.4|1100.2|858
1632745760000|2021-09-27 12:29:20||1100||1100||1100||1100|0
1632745770000|2021-09-27 12:29:30||1100.2||1100.2||1100.2||1100.2|0
1632745790000|2021-09-27 12:29:50|1100.6|1100.4|1101.2|1100.6|1101.2|1100.6|1100.6|1100.4|1259
1632745800000|2021-09-27 12:30:00|1101||1101||1101.2||1101||0
1632745810000|2021-09-27 12:30:10|1101.2||1101||1101.2||1101||0
1632745820000|2021-09-27 12:30:20|1101.2|1100.8|1102.2|1101.8|1102.2|1101.8|1101.2|1100.6|6782
1632745830000|2021-09-27 12:30:30|1102|1101.6|1101.6|1101.2|1102|1101.8|1101.4|1101.2|3613
1632745840000|2021-09-27 12:30:40|1101.4|1100.8|1101.4|1101|1101.6|1101.2|1101|1100.8|4374
1632745850000|2021-09-27 12:30:50|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|656
1632745860000|2021-09-27 12:31:00|1101.6|1101.2|1101.2|1100.8|1101.6|1101.2|1100.8|1100.2|8430
1632745870000|2021-09-27 12:31:10|1101|1100.6|1100.8|1100.6|1101|1100.6|1100.8|1100.6|0
1632745880000|2021-09-27 12:31:20|1101.4|1100.8|1101.4|1101|1101.6|1101.2|1101|1100.8|18509
1632745890000|2021-09-27 12:31:30|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|467
1632745900000|2021-09-27 12:31:40|1101.6|1101.2|1101.8|1101.4|1102|1101.6|1101.6|1101.2|893
1632745910000|2021-09-27 12:31:50|1101.6|1101.2|1101.2|1101|1101.6|1101.2|1101.2|1101|1
1632745920000|2021-09-27 12:32:00|1101.4|1100.8|1101.8|1101.4|1101.8|1101.6|1100.8|1100.6|21226
1632745930000|2021-09-27 12:32:10|1101.6|1101.2|1101.6|1101.2|1101.6|1101.4|1101.4|1101.2|600
1632745940000|2021-09-27 12:32:20|1101.4|1101|1101.8|1101.2|1101.8|1101.4|1101|1100.8|8940
1632745950000|2021-09-27 12:32:30|1101.6|1101|1102|1101.4|1102|1101.6|1101.6|1101|1806
1632745960000|2021-09-27 12:32:40|1102.2|1101.6|1102|1101.8|1102.2|1101.8|1101.8|1101.6|651
1632745970000|2021-09-27 12:32:50|1102.2|1101.6|1102|1101.6|1102.2|1101.6|1102|1101.6|19
1632745990000|2021-09-27 12:33:10|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|397
1632746010000|2021-09-27 12:33:30||1102||1102||1102||1102|14053
1632746020000|2021-09-27 12:33:40|||||||||212
1632746030000|2021-09-27 12:33:50|1102|1101.8|1100.4|1100.2|1102|1101.8|1100.2|1100|44919
1632746040000|2021-09-27 12:34:00|1100.6|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|4452
1632746050000|2021-09-27 12:34:10|1100.8|1100.6|1100.8|1100.6|1100.8|1100.6|1100.6|1100.4|6229
1632746060000|2021-09-27 12:34:20|1101|1100.4|1101.2|1100.8|1101.2|1100.8|1101|1100.4|1938
1632746070000|2021-09-27 12:34:30|1101|1100.6|1101.6|1101.2|1101.8|1101.2|1101|1100.6|0
1632746080000|2021-09-27 12:34:40|1101.8||1101.8||1101.8||1101.8||0
1632746090000|2021-09-27 12:34:50|1102||1101.8||1102||1101.8||0
1632746100000|2021-09-27 12:35:00|1101.6|1101.4|1101.6|1101.2|1101.6|1101.6|1101.6|1101.2|461
1632746110000|2021-09-27 12:35:10|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|500
1632746130000|2021-09-27 12:35:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.4|1101.6|1101.2|297
1632746140000|2021-09-27 12:35:40|1101.8|1101.4|1101|1100.6|1101.8|1101.4|1101|1100.6|1305
1632746150000|2021-09-27 12:35:50|1101.2|1100.8|1101.4|1101|1101.4|1101.2|1101.2|1100.8|344
1632746160000|2021-09-27 12:36:00|1101.6|1101.2|1101.4|1101.2|1101.6|1101.2|1101.4|1101|323
1632746170000|2021-09-27 12:36:10|1101.2|1101|1101.4|1101|1101.4|1101|1101|1100.8|2086
1632746180000|2021-09-27 12:36:20|1101|1100.8|1101|1100.6|1101|1100.8|1100.6|1100|3004
1632746190000|2021-09-27 12:36:30|1101.2|1100.8|1101|1100.4|1101.2|1101|1100.8|1100.4|26545
1632746200000|2021-09-27 12:36:40|1101.2|1100.6|1101.4|1101.2|1101.4|1101.2|1101.2|1100.6|1860
1632746210000|2021-09-27 12:36:50|1101.2|1101|1101.2|1101|1101.4|1101|1101.2|1101|0
1632746220000|2021-09-27 12:37:00|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1100.6|4131
1632746230000|2021-09-27 12:37:10|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1632746240000|2021-09-27 12:37:20|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|0
1632746250000|2021-09-27 12:37:30|1101.2|1100.8|1101.6|1101.2|1101.6|1101.2|1101.2|1100.8|1523
1632746260000|2021-09-27 12:37:40|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1632746270000|2021-09-27 12:37:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1632746280000|2021-09-27 12:38:00|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|2809
1632746290000|2021-09-27 12:38:10|1102|1101.6|1102|1101.6|1102|1101.8|1101.6|1101.4|15000
1632746300000|2021-09-27 12:38:20|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.6|1780
1632746310000|2021-09-27 12:38:30|1102|1101.6|1101.6|1101.2|1102.2|1101.6|1101.4|1101|1208
1632746320000|2021-09-27 12:38:40|1101.8|1101.4|1102|1101.6|1102|1101.8|1101.6|1101.4|1659
1632746330000|2021-09-27 12:38:50|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|8042
1632746340000|2021-09-27 12:39:00|1102|1101.8|1102.2|1102|1102.2|1102|1102|1101.8|953
1632746350000|2021-09-27 12:39:10|1102|1101.8|1102|1101.8|1102.2|1101.8|1102|1101.8|8
1632746360000|2021-09-27 12:39:20|1102.2|1102|1102.2|1102|1102.2|1102|1102.2|1102|3271
1632746370000|2021-09-27 12:39:30|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|17
1632746380000|2021-09-27 12:39:40|1102|1102|1101.8|1101.4|1102|1102|1101.8|1101.4|6445
1632746390000|2021-09-27 12:39:50||1101.6||1101.6||1101.6||1101.6|0
1632746400000|2021-09-27 12:40:00||1101.4||1101.4||1101.4||1101.4|0
1632746430000|2021-09-27 12:40:30|1101.6|1101.2|1101.2|1100.8|1101.6|1101.2|1101.2|1100.8|6832
1632746440000|2021-09-27 12:40:40|1101.4|1101|1101.6|1101.2|1101.6|1101.4|1101.2|1100.8|6876
1632746460000|2021-09-27 12:41:00|1101.8|1101.4|1101.6|1101.4|1101.8|1101.6|1101.6|1101.4|3176
1632746470000|2021-09-27 12:41:10|1101.4|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|279
1632746480000|2021-09-27 12:41:20||1101.4||1101.4||1101.4||1101.4|0
1632746490000|2021-09-27 12:41:30||1101.2||1101.4||1101.4||1101|2105
1632746500000|2021-09-27 12:41:40|1101.8|1101.2|1102|1101.6|1102|1101.6|1101.8|1101.2|701
1632746510000|2021-09-27 12:41:50|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.2|438
1632746520000|2021-09-27 12:42:00|1101.6|1101.2|1101.2|1100.8|1101.6|1101.2|1101|1100.8|1131
1632746530000|2021-09-27 12:42:10|1101.4||1101.2||1101.4||1101.2||0
1632746540000|2021-09-27 12:42:20|1101|1101|1101.4|1101|1101.6|1101.2|1101|1101|2317
1632746550000|2021-09-27 12:42:30|1101.2||1101.4||1101.4||1101.2||1800
1632746560000|2021-09-27 12:42:40|1101.2|1100.8|1101.4|1101.2|1101.4|1101.2|1101|1100.8|1075
1632746570000|2021-09-27 12:42:50|1101.6|1101.4|1102.2|1102|1102.2|1102|1101.4|1101.2|8382
1632746580000|2021-09-27 12:43:00|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|1
1632746590000|2021-09-27 12:43:10|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|200
1632746610000|2021-09-27 12:43:30|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|0
1632746620000|2021-09-27 12:43:40|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.6|1043
1632746630000|2021-09-27 12:43:50|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.4|1101.2|10233
1632746640000|2021-09-27 12:44:00|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|0
1632746650000|2021-09-27 12:44:10|1102|1101.6|1102|1101.8|1102.2|1101.8|1102|1101.6|250
1632746680000|2021-09-27 12:44:40|1101.8|1101.6|1101.4|1101|1101.8|1101.6|1101.4|1101|2851
1632746690000|2021-09-27 12:44:50|1101.6|1101.2|1100.8|1100.4|1101.8|1101.4|1100.4|1100.2|19806
1632746700000|2021-09-27 12:45:00|1100.6|1100.6|1100.6|1100.2|1100.6|1100.6|1100.4|1099.8|784
1632746710000|2021-09-27 12:45:10|1100.4|1100|1100.6|1100|1100.6|1100.2|1100.4|1100|0
1632746720000|2021-09-27 12:45:20|1100.4||1100.6||1100.6||1100.4||0
1632746730000|2021-09-27 12:45:30|1100.4||1100.6||1100.6||1100.4||97
1632746740000|2021-09-27 12:45:40|1100.8|1100.2|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|1195
1632746750000|2021-09-27 12:45:50|1100.4|1100.4|1100.6|1100.4|1100.6|1100.4|1100.4|1100.2|2
1632746760000|2021-09-27 12:46:00|1100.4|1100.2|1100.6|1100.2|1100.6|1100.4|1100.4|1100.2|1335
1632746770000|2021-09-27 12:46:10|1100.8||1100.6||1100.8||1100.6||0
1632746790000|2021-09-27 12:46:30|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|1891
1632746800000|2021-09-27 12:46:40|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|0
1632746810000|2021-09-27 12:46:50|1100.8|1100.4|1100.6|1100.4|1100.8|1100.4|1100.6|1100.4|0
1632746820000|2021-09-27 12:47:00|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|1457
1632746830000|2021-09-27 12:47:10|1100.6|1100.2|1100.4|1100.2|1100.8|1100.4|1100.4|1100.2|824
1632746840000|2021-09-27 12:47:20|1100.2|1100|1100|1099.4|1100.2|1100|1100|1099.4|698
1632746860000|2021-09-27 12:47:40||1099.6||1099.6||1099.6||1099.6|0
1632746870000|2021-09-27 12:47:50|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.4|1099|429
1632746880000|2021-09-27 12:48:00||1099||1099.2||1099.2||1099|0
1632746890000|2021-09-27 12:48:10|1099.8|1099.4|1099.6|1099.4|1099.8|1099.4|1099.6|1099.2|0
1632746900000|2021-09-27 12:48:20|1099.4|1099.2|1099.4|1099.2|1099.4|1099.4|1099.4|1099|0
1632746910000|2021-09-27 12:48:30|1099.6||1099.6||1099.6||1099.4||45
1632746920000|2021-09-27 12:48:40|1099.4|1099|1099.2|1099|1099.4|1099|1099.2|1099|500
1632746930000|2021-09-27 12:48:50|1099.4|1099.2|1099.6|1099.4|1099.6|1099.4|1099.4|1099|5357
1632746940000|2021-09-27 12:49:00|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|108
1632746950000|2021-09-27 12:49:10|1099.6||1099.4||1099.6||1099.4||650
1632746960000|2021-09-27 12:49:20||1099||1099.2||1099.2||1099|836
1632747000000|2021-09-27 12:50:00|1099.2|1099|1098.8|1098.4|1099.4|1099|1098.6|1098.4|14470
1632747010000|2021-09-27 12:50:10|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.2|1098|3182
1632747020000|2021-09-27 12:50:20|1098.2|1098.2|1098.2|1098|1098.4|1098.2|1098.2|1098|2
1632747030000|2021-09-27 12:50:30|1098|1097.8|1098|1097.6|1098|1097.8|1097.6|1097.4|9656
1632747040000|2021-09-27 12:50:40|1097.8|1097.8|1097.8|1097.6|1098|1097.8|1097.8|1097.4|2330
1632747050000|2021-09-27 12:50:50|1098|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.6|1199
1632747060000|2021-09-27 12:51:00|1098.2|1097.8|1098.2|1098|1098.2|1098|1098.2|1097.8|258
1632747070000|2021-09-27 12:51:10|1098|1097.8|1097.8|1097.6|1098.2|1098|1097.8|1097.6|1086
1632747080000|2021-09-27 12:51:20|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.4|1180
1632747100000|2021-09-27 12:51:40|1098|1097.6|1098|1097.6|1098|1097.8|1098|1097.6|1741
1632747120000|2021-09-27 12:52:00|1097.8|1097.8|1097.8|1097.4|1098|1097.8|1097.8|1097.4|804
1632747130000|2021-09-27 12:52:10|1097.6|1097.2|1096.4|1096|1097.6|1097.2|1096.4|1095.8|23362
1632747140000|2021-09-27 12:52:20|1096.6|1096.2|1097|1096.6|1097|1096.6|1096.4|1096.2|3193
1632747150000|2021-09-27 12:52:30|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|0
1632747160000|2021-09-27 12:52:40|1097|1096.4|1097|1096.6|1097.2|1096.8|1096.6|1096.2|6587
1632747180000|2021-09-27 12:53:00|1097.2|1096.8|1097.8|1097.6|1097.8|1097.6|1097.2|1096.8|8981
1632747190000|2021-09-27 12:53:10|1097.6|1097.4|1097.4|1097.2|1097.8|1097.4|1097.4|1097.2|378
1632747200000|2021-09-27 12:53:20|1097.6|1097.4|1097.4|1097|1097.8|1097.4|1097.4|1097|5776
1632747230000|2021-09-27 12:53:50|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|2179
1632747240000|2021-09-27 12:54:00|1097.6|1097.2|1097.4|1097|1097.8|1097.2|1097.4|1097|2236
1632747260000|2021-09-27 12:54:20|1097.2|1097.2|1096.8|1096.4|1097.2|1097.2|1096.8|1096.4|3013
1632747270000|2021-09-27 12:54:30|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1632747280000|2021-09-27 12:54:40|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.8|1096.4|0
1632747290000|2021-09-27 12:54:50|1096.6|1096.2|1096.4|1096.2|1096.8|1096.4|1096.4|1096|915
1632747300000|2021-09-27 12:55:00|1096.2|1096|1096.6|1096.2|1096.6|1096.2|1096.2|1095.8|1191
1632747310000|2021-09-27 12:55:10|1096.8|1096.4|1097|1096.8|1097|1096.8|1096.8|1096.4|910
1632747330000|2021-09-27 12:55:30|1096.8|1096.6|1096.4|1096.2|1096.8|1096.6|1096.4|1096.2|1628
1632747340000|2021-09-27 12:55:40|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|5815
1632747350000|2021-09-27 12:55:50|1097|1096.6|1097|1096.8|1097|1096.8|1097|1096.6|0
1632747360000|2021-09-27 12:56:00|1097.2|1097|1097.6|1097.2|1097.6|1097.2|1097.2|1096.8|9633
1632747370000|2021-09-27 12:56:10|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.2|1097|1
1632747380000|2021-09-27 12:56:20|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1097|1096.6|1018
1632747390000|2021-09-27 12:56:30|1096.8|1096.8|1097|1096.6|1097|1096.8|1096.8|1096.6|1362
1632747400000|2021-09-27 12:56:40|1096.8||1096.8||1097||1096.8||707
1632747410000|2021-09-27 12:56:50|1097|1096.4|1096.8|1096.4|1097|1096.4|1096.8|1096.4|1023
1632747420000|2021-09-27 12:57:00|1097|1096.6|1097|1096.6|1097|1096.8|1097|1096.6|1177
1632747430000|2021-09-27 12:57:10|1097.2|1096.8|1097.2|1096.8|1097.2|1097|1097.2|1096.8|1339
1632747440000|2021-09-27 12:57:20|1097.4|1097|1097.6|1097.4|1097.6|1097.4|1097.4|1097|1969
1632747450000|2021-09-27 12:57:30|1097.8|1097.2|1097.8|1097.4|1097.8|1097.6|1097.8|1097.2|876
1632747480000|2021-09-27 12:58:00||1097.6||1097.6||1097.6||1097.6|1533
1632747490000|2021-09-27 12:58:10||1097.4||1097.4||1097.6||1097.4|25
1632747500000|2021-09-27 12:58:20|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1096.8|3989
1632747510000|2021-09-27 12:58:30|1097.2|1096.8|1097.2|1097|1097.4|1097|1097|1096.8|370
1632747520000|2021-09-27 12:58:40|1097|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|1
1632747530000|2021-09-27 12:58:50||1097||1097||1097||1097|0
1632747540000|2021-09-27 12:59:00|1097.4|1097.2|1097.8|1097.4|1097.8|1097.6|1097.4|1097.2|2022
1632747550000|2021-09-27 12:59:10|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|7
1632747560000|2021-09-27 12:59:20|1097.6|1097.2|1097.6|1097|1097.8|1097.6|1097.4|1097|3863
1632747570000|2021-09-27 12:59:30|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1097|0
1632747580000|2021-09-27 12:59:40|1097.2||1097.2||1097.2||1097.2||0
1632747590000|2021-09-27 12:59:50|1097|1096.8|1097.2|1096.6|1097.2|1096.8|1096.8|1096.4|385
1632747600000|2021-09-27 13:00:00|1097.4|1096.8|1097.4|1097|1097.4|1097.2|1097.4|1096.6|542
1632747610000|2021-09-27 13:00:10|1097.2|1096.8|1097.2|1096.6|1097.4|1097|1097.2|1096.6|0
1632747620000|2021-09-27 13:00:20|1097|1096.4|1097|1096.6|1097|1096.8|1097|1096.4|0
1632747630000|2021-09-27 13:00:30|1096.8|1096.8|1096.8|1096.4|1097|1096.8|1096.6|1096.2|614
1632747640000|2021-09-27 13:00:40|1097||1096.8||1097||1096.8||0
1632747650000|2021-09-27 13:00:50|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.8|1096.4|0
1632747660000|2021-09-27 13:01:00||1096.6||1096.4||1096.6||1096.4|1624
1632747670000|2021-09-27 13:01:10||1096.6||1096.4||1096.6||1096.4|1467
1632747680000|2021-09-27 13:01:20|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.4|0
1632747690000|2021-09-27 13:01:30|1096.8||1097||1097||1096.8||0
1632747710000|2021-09-27 13:01:50||1096.8||1096.8||1096.8||1096.8|0
1632747730000|2021-09-27 13:02:10|1097.2|1097|1097.4|1097.2|1097.4|1097.2|1097.2|1097|3726
1632747740000|2021-09-27 13:02:20|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|706
1632747750000|2021-09-27 13:02:30|1097.8|1097.4|1098.4|1098|1098.4|1098|1097.8|1097.4|7641
1632747760000|2021-09-27 13:02:40|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|0
1632747770000|2021-09-27 13:02:50|1098.8|1098.4|1099|1098.4|1099|1098.4|1098.8|1098.4|0
1632747780000|2021-09-27 13:03:00|1099.2|1098.6|1099.4|1099|1099.4|1099|1099.2|1098.6|200
1632747790000|2021-09-27 13:03:10|1099.2|1098.8|1099.2|1099|1099.2|1099|1099.2|1098.8|0
1632747800000|2021-09-27 13:03:20||1098.8||1098.8||1098.8||1098.8|0
1632747810000|2021-09-27 13:03:30|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|434
1632747820000|2021-09-27 13:03:40|1099.4||1099.6||1099.6||1099.4||0
1632747830000|2021-09-27 13:03:50|1099.8|1099.4|1099.8|1099.6|1099.8|1099.6|1099.8|1099.4|1712
1632747840000|2021-09-27 13:04:00|1099.6|1099.4|1099.6|1099.4|1099.6|1099.6|1099.6|1099.4|0
1632747850000|2021-09-27 13:04:10|1099.8||1099.8||1099.8||1099.8||0
1632747860000|2021-09-27 13:04:20|1099.6||1099.6||1099.6||1099.6||0
1632747870000|2021-09-27 13:04:30|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|3643
1632747880000|2021-09-27 13:04:40|1099.6|1099|1099.2|1098.8|1099.6|1099|1099.2|1098.6|28
1632747890000|2021-09-27 13:04:50|1099|1098.6|1099|1098.6|1099|1098.8|1099|1098.6|0
1632747900000|2021-09-27 13:05:00|1099.2|1098.8|1099.6|1099.4|1099.6|1099.4|1099.2|1098.6|23
1632747910000|2021-09-27 13:05:10|1099.4|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|6
1632747920000|2021-09-27 13:05:20||1099.4||1099.2||1099.4||1099.2|0
1632747930000|2021-09-27 13:05:30|1099.8|1099.4|1099.8|1099.6|1099.8|1099.6|1099.8|1099.4|1494
1632747940000|2021-09-27 13:05:40|1100|1099.8|1100|1099.8|1100|1099.8|1100|1099.8|2232
1632747950000|2021-09-27 13:05:50|1100.2|1100|1100.2|1100|1100.2|1100|1100.2|1100|100
1632747970000|2021-09-27 13:06:10|1100|1099.8|1100|1099.6|1100|1099.8|1100|1099.6|1145
1632748000000|2021-09-27 13:06:40|1099.8||1099.8||1099.8||1099.8||0
1632748010000|2021-09-27 13:06:50|1100|1100|1099.8|1099.6|1100.2|1100|1099.8|1099.6|9000
1632748020000|2021-09-27 13:07:00|1100|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.6|266
1632748030000|2021-09-27 13:07:10|1100||1100||1100||1100||0
1632748040000|2021-09-27 13:07:20||1099.6||1099.8||1099.8||1099.6|0
1632748050000|2021-09-27 13:07:30|1100.2|1100|1101.2|1100.8|1101.2|1100.8|1100.2|1100|6739
1632748060000|2021-09-27 13:07:40||1100.6||1100.8||1100.8||1100.6|0
1632748070000|2021-09-27 13:07:50|1101|1100.6|1100.6|1100.2|1101.2|1100.6|1100.4|1100|4848
1632748080000|2021-09-27 13:08:00|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.2|1099.8|0
1632748090000|2021-09-27 13:08:10|1100.2||1100.4||1100.4||1100.2||0
1632748100000|2021-09-27 13:08:20|1100.6|1100|1100.6|1100.2|1100.6|1100.2|1100.6|1100|0
1632748110000|2021-09-27 13:08:30|1100.8||1100.6||1100.8||1100.6||0
1632748120000|2021-09-27 13:08:40|1100.8|1100.4|1100.8|1100.6|1100.8|1100.6|1100.6|1100.2|272
1632748140000|2021-09-27 13:09:00||1100.4||1100.6||1100.6||1100.4|1319
1632748160000|2021-09-27 13:09:20|1100.6|1100.4|1100.6|1100.4|1100.8|1100.4|1100.6|1100.4|1873
1632748170000|2021-09-27 13:09:30|1100.4|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100|1711
1632748180000|2021-09-27 13:09:40|1100.8|1100.4|1100.8|1100.6|1100.8|1100.6|1100.8|1100.2|0
1632748190000|2021-09-27 13:09:50|1101|1100.8|1100.4|1100.2|1101.2|1100.8|1100.4|1100|2470
1632748200000|2021-09-27 13:10:00||1100||1100.2||1100.2||1100|55
1632748210000|2021-09-27 13:10:10||1100||1100||1100.2||1100|0
1632748220000|2021-09-27 13:10:20|1100.2|1100.2|1100.2|1100|1100.4|1100.2|1100.2|1100|641
1632748230000|2021-09-27 13:10:30|1100.4|1099.8|1100.2|1099.8|1100.4|1099.8|1100|1099.6|1202
1632748240000|2021-09-27 13:10:40|1100.4|1100|1100.4|1100.2|1100.4|1100.2|1100.4|1100|0
1632748250000|2021-09-27 13:10:50|1100.2|1100|1100.4|1100|1100.4|1100.2|1100.2|1100|1
1632748270000|2021-09-27 13:11:10||1100.2||1100.2||1100.2||1100.2|0
1632748280000|2021-09-27 13:11:20|1100.2|1100|1100.2|1100|1100.2|1100|1100.2|1100|53
1632748290000|2021-09-27 13:11:30|1100.4|1100.2|1100.4|1100|1100.4|1100.2|1100.4|1100|197
1632748300000|2021-09-27 13:11:40||1100.2||1100.2||1100.2||1100|0
1632748310000|2021-09-27 13:11:50|1100.6||1100.4||1100.6||1100.4||942
1632748320000|2021-09-27 13:12:00|1100.6|1100.4|1101|1100.6|1101|1100.6|1100.6|1100.4|26
1632748330000|2021-09-27 13:12:10|1100.8||1101||1101||1100.8||0
1632748340000|2021-09-27 13:12:20|1100.8|1100.4|1100.8|1100.2|1100.8|1100.4|1100.4|1100.2|3227
1632748350000|2021-09-27 13:12:30|1100.6||1100.8||1100.8||1100.6||0
1632748360000|2021-09-27 13:12:40|1100.6||1100.6||1100.6||1100.4||0
1632748380000|2021-09-27 13:13:00|1100.4||1100.6||1100.6||1100.4||0
1632748390000|2021-09-27 13:13:10|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|1129
1632748400000|2021-09-27 13:13:20|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|0
1632748410000|2021-09-27 13:13:30||1100.2||1100||1100.2||1100|0
1632748420000|2021-09-27 13:13:40|1100.2||1100.2||1100.2||1100.2||0
1632748430000|2021-09-27 13:13:50|1100.4||1100.4||1100.4||1100.4||0
1632748440000|2021-09-27 13:14:00|1100.2||1100.2||1100.2||1100.2||0
1632748450000|2021-09-27 13:14:10|||||||||300
1632748460000|2021-09-27 13:14:20|1100|1099.8|1100|1099.6|1100.2|1099.8|1099.6|1099.4|4249
1632748480000|2021-09-27 13:14:40|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|208
1632748500000|2021-09-27 13:15:00|1100|1100|1100.2|1099.8|1100.2|1100|1100|1099.8|0
1632748510000|2021-09-27 13:15:10|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|0
1632748520000|2021-09-27 13:15:20|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1632748530000|2021-09-27 13:15:30|1100.8|1100.8|1100.8|1100.6|1100.8|1100.8|1100.8|1100.6|1606
1632748560000|2021-09-27 13:16:00|1100.6|1100.4|1100.2|1100|1100.6|1100.4|1100.2|1100|2070
1632748580000|2021-09-27 13:16:20|1100|1099.8|1100.2|1100|1100.2|1100|1100|1099.8|701
1632748590000|2021-09-27 13:16:30|1100|1099.8|1100|1099.8|1100|1099.8|1100|1099.8|364
1632748600000|2021-09-27 13:16:40|1099.8|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.2|3327
1632748610000|2021-09-27 13:16:50||1099.6||1099.6||1099.6||1099.6|0
1632748620000|2021-09-27 13:17:00|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|3
1632748630000|2021-09-27 13:17:10|1099.4|1099.4|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|1117
1632748640000|2021-09-27 13:17:20|1099.4|1099.4|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|716
1632748650000|2021-09-27 13:17:30||1099.4||1099.2||1099.4||1099.2|0
1632748660000|2021-09-27 13:17:40|1099.4|1099.4|1099.6|1099.4|1099.6|1099.4|1099.4|1099.4|0
1632748670000|2021-09-27 13:17:50|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099.2|1226
1632748680000|2021-09-27 13:18:00|1099.4||1099.6||1099.6||1099.4||0
1632748700000|2021-09-27 13:18:20|1099.4|1099|1099|1098.8|1099.4|1099|1099|1098.8|1651
1632748710000|2021-09-27 13:18:30|1099.2|1099|1099|1098.8|1099.2|1099|1099|1098.8|1912
1632748720000|2021-09-27 13:18:40|1099.2|1099|1099.2|1098.8|1099.2|1099|1099.2|1098.8|1500
1632748730000|2021-09-27 13:18:50|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|1193
1632748740000|2021-09-27 13:19:00|1099.4|1099|1099.2|1099|1099.4|1099|1099.2|1099|4
1632748750000|2021-09-27 13:19:10|1099.4||1099.4||1099.4||1099.4||886
1632748770000|2021-09-27 13:19:30|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1632748790000|2021-09-27 13:19:50|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|6
1632748800000|2021-09-27 13:20:00|1099.6|1099.2|1099.6|1099.2|1099.8|1099.6|1099.6|1099.2|2441
1632748810000|2021-09-27 13:20:10|1099.8||1099.8||1099.8||1099.8||0
1632748820000|2021-09-27 13:20:20|1099.6||1099.6||1099.6||1099.6||0
1632748830000|2021-09-27 13:20:30|1099.8|1099.4|1099.8|1099.6|1099.8|1099.6|1099.8|1099.4|422
1632748840000|2021-09-27 13:20:40|1099.6|1099.4|1099.6|1099.4|1099.8|1099.6|1099.6|1099.4|1931
1632748850000|2021-09-27 13:20:50|1099.8|1099.2|1099.4|1099|1099.8|1099.2|1099.2|1099|2240
1632748870000|2021-09-27 13:21:10|1099.2|1098.8|1099|1098.4|1099.2|1098.8|1099|1098.4|1381
1632748880000|2021-09-27 13:21:20|1098.8|1098.2|1098.8|1098.6|1099|1098.6|1098.6|1098.2|0
1632748890000|2021-09-27 13:21:30|1099|1098.8|1099|1098.8|1099.2|1098.8|1099|1098.8|485
1632748910000|2021-09-27 13:21:50|1098.8|1098.6|1099|1098.8|1099|1098.8|1098.8|1098.4|536
1632748920000|2021-09-27 13:22:00|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.2|148
1632748930000|2021-09-27 13:22:10|1099|1098.6|1099|1098.6|1099|1098.8|1099|1098.6|1328
1632748950000|2021-09-27 13:22:30|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|0
1632748960000|2021-09-27 13:22:40|1098.6|1098.2|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|0
1632748970000|2021-09-27 13:22:50|1098.4||1098.4||1098.4||1098.4||0
1632748990000|2021-09-27 13:23:10|1098.6||1098.6||1098.6||1098.6||912
1632749000000|2021-09-27 13:23:20|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|166
1632749010000|2021-09-27 13:23:30|1098.6||1098.8||1098.8||1098.6||0
1632749020000|2021-09-27 13:23:40|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|1081
1632749030000|2021-09-27 13:23:50|1098.4|1098.4|1098.6|1098.4|1098.6|1098.4|1098.4|1098.4|0
1632749040000|2021-09-27 13:24:00|1098.8||1098.8||1098.8||1098.8||0
1632749060000|2021-09-27 13:24:20||1098.6||1098.6||1098.6||1098.6|0
1632749070000|2021-09-27 13:24:30|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|1098.6|1098.2|0
1632749080000|2021-09-27 13:24:40|1098.4|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1098|1436
1632749090000|2021-09-27 13:24:50||1098.2||1098||1098.2||1098|0
1632749100000|2021-09-27 13:25:00|1098.6|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098.2|496
1632749110000|2021-09-27 13:25:10|1098.6|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|49
1632749120000|2021-09-27 13:25:20|1099|1098.6|1099.4|1099|1099.4|1099.2|1099|1098.6|22092
1632749130000|2021-09-27 13:25:30|1099.2||1099.4||1099.4||1099.2||230
1632749140000|2021-09-27 13:25:40|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1632749150000|2021-09-27 13:25:50||1099.4||1099.4||1099.4||1099.4|0
1632749170000|2021-09-27 13:26:10|1099.8|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|1928
1632749180000|2021-09-27 13:26:20|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|2020
1632749190000|2021-09-27 13:26:30|1099.2|1099.2|1099.6|1099|1099.6|1099.2|1099.2|1099|6
1632749200000|2021-09-27 13:26:40|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1632749210000|2021-09-27 13:26:50||1099||1099.2||1099.2||1099|0
1632749230000|2021-09-27 13:27:10|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1632749240000|2021-09-27 13:27:20|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|8317
1632749250000|2021-09-27 13:27:30|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.8|1099.4|0
1632749260000|2021-09-27 13:27:40|1099.6|1099.2|1099.8|1099.6|1099.8|1099.6|1099.6|1099.2|827
1632749270000|2021-09-27 13:27:50|1100|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|1059
1632749280000|2021-09-27 13:28:00|1100|1100|1100|1099.8|1100.2|1100|1100|1099.6|676
1632749290000|2021-09-27 13:28:10||1099.6||1099.8||1099.8||1099.6|0
1632749300000|2021-09-27 13:28:20|1099.8|1099.6|1099.4|1099.2|1099.8|1099.8|1099.4|1099.2|985
1632749310000|2021-09-27 13:28:30|1099.6|1099|1099.2|1099|1099.8|1099|1099.2|1098.8|865
1632749320000|2021-09-27 13:28:40|1099.4|1098.8|1099.4|1098.8|1099.4|1099|1099.4|1098.8|0
1632749330000|2021-09-27 13:28:50|1099.6|1099|1099.8|1099.2|1099.8|1099.4|1099.6|1099|213
1632749340000|2021-09-27 13:29:00|1099.6||1099.6||1099.6||1099.6||0
1632749350000|2021-09-27 13:29:10|1099.4|1099|1099.8|1099.2|1099.8|1099.2|1099.4|1099|859
1632749360000|2021-09-27 13:29:20|1100|1099.4|1100|1099.6|1100|1099.6|1100|1099.4|0
1632749370000|2021-09-27 13:29:30||1099.8||1099.6||1099.8||1099.6|0
1632749380000|2021-09-27 13:29:40|1099.8|1099.8|1099.8|1099.4|1099.8|1099.8|1099.6|1099.2|2693
1632749390000|2021-09-27 13:29:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|19
1632749400000|2021-09-27 13:30:00|1099.4|1099|1102|1101.6|1102|1101.8|1099.2|1099|16826
1632749410000|2021-09-27 13:30:10|1101.8|1101.8|1102.4|1102|1102.6|1102.4|1101.4|1101|38327
1632749420000|2021-09-27 13:30:20|1102.2|1101.8|1101.4|1101.2|1102.2|1101.8|1101|1100.6|15148
1632749430000|2021-09-27 13:30:30|1101.6|1101.4|1101.4|1101|1101.6|1101.4|1101.4|1101|2900
1632749440000|2021-09-27 13:30:40|1101.2|1101.2|1100.6|1100.2|1101.4|1101.2|1100.6|1100|496
1632749450000|2021-09-27 13:30:50|1100.8|1100.4|1100.6|1100.2|1101|1100.8|1100.4|1100|4810
1632749460000|2021-09-27 13:31:00|1100.8|1100.4|1101.4|1101|1101.4|1101|1100.8|1100.4|1061
1632749470000|2021-09-27 13:31:10|1101.6|1101.2|1102.2|1101.8|1103|1102.8|1101.6|1101|25445
1632749480000|2021-09-27 13:31:20|1102.4|1102|1102|1101.6|1102.4|1102|1101.8|1101.4|318
1632749490000|2021-09-27 13:31:30|1102.2|1101.8|1103.2|1103|1103.2|1103|1102.2|1101.8|7803
1632749500000|2021-09-27 13:31:40|1103.4|1102.8|1103.2|1102.6|1103.4|1103|1102.8|1102.6|501
1632749510000|2021-09-27 13:31:50|1103|1102.8|1103.2|1102.8|1103.2|1103|1103|1102.6|0
1632749520000|2021-09-27 13:32:00|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1102.8|1866
1632749530000|2021-09-27 13:32:10|1104|1103.4|1104.8|1104.4|1105.4|1105.2|1103.8|1103.4|42157
1632749540000|2021-09-27 13:32:20|1105|1104.6|1105.2|1104.8|1105.2|1105|1104.8|1104.4|1542
1632749550000|2021-09-27 13:32:30|1105.4|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|1125
1632749560000|2021-09-27 13:32:40|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|977
1632749570000|2021-09-27 13:32:50|1105.4|1105|1105.4|1105|1106|1105.6|1105.2|1104.8|4747
1632749580000|2021-09-27 13:33:00|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105|413
1632749590000|2021-09-27 13:33:10|1105.8|1105.4|1105.2|1104.8|1105.8|1105.4|1105.2|1104.8|1436
1632749600000|2021-09-27 13:33:20|1105|1105|1104|1103.6|1105|1105|1104|1103.6|8172
1632749610000|2021-09-27 13:33:30|1103.8|1103.4|1102.8|1102.6|1103.8|1103.6|1102.8|1102.6|10011
1632749620000|2021-09-27 13:33:40|1103|1102.8|1104.2|1103.8|1104.2|1104|1103|1102.8|17755
1632749630000|2021-09-27 13:33:50|1104|1103.6|1104|1103.6|1104.2|1103.8|1103.8|1103.6|0
1632749640000|2021-09-27 13:34:00|1103.8|1103.8|1104.6|1104.2|1105|1104.6|1103.8|1103.8|8379
1632749650000|2021-09-27 13:34:10|1104.8|1104.4|1104.6|1104.2|1105.2|1104.8|1104.6|1104.2|924
1632749660000|2021-09-27 13:34:20|1104.4|1104|1104.6|1104|1104.6|1104.2|1103.8|1103.4|3518
1632749670000|2021-09-27 13:34:30|1104.8|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1632749680000|2021-09-27 13:34:40|1104.2|1104|1105.4|1104.6|1105.6|1105|1104.2|1103.8|5271
1632749690000|2021-09-27 13:34:50|1105.2|1104.4|1105.4|1104.8|1105.4|1104.8|1105|1104.4|0
1632749700000|2021-09-27 13:35:00|1105.2|1104.6|1104.6|1104|1105.4|1104.8|1104.6|1104|2910
1632749710000|2021-09-27 13:35:10|1104.4|1104.2|1104.4|1103.8|1104.8|1104.4|1104.4|1103.8|1648
1632749720000|2021-09-27 13:35:20|1104.2|1104|1104.4|1104.2|1104.4|1104.2|1104.2|1104|927
1632749730000|2021-09-27 13:35:30|1104.6|1104|1104.8|1104.4|1105|1104.6|1104.6|1104|2839
1632749740000|2021-09-27 13:35:40|1105|1104.2|1104.8|1104.4|1105|1104.4|1104.6|1104|3146
1632749750000|2021-09-27 13:35:50|1105|1104.6|1105|1104.6|1105|1104.8|1104.8|1104.4|1
1632749760000|2021-09-27 13:36:00|1105.2|1104.8|1105.4|1105|1106|1105.6|1105.2|1104.8|8418
1632749770000|2021-09-27 13:36:10|1105.6|1105.2|1105|1104.6|1106|1105.6|1105|1104.4|8561
1632749780000|2021-09-27 13:36:20|1105.2|1104.8|1105.8|1105.4|1106|1105.6|1105.2|1104.8|3706
1632749790000|2021-09-27 13:36:30|1105.6|1105.2|1106.6|1106|1106.6|1106|1105.6|1105|2343
1632749800000|2021-09-27 13:36:40|1106.4|1105.8|1106|1105.4|1106.6|1106|1105.6|1105.2|1720
1632749810000|2021-09-27 13:36:50|1105.8|1105.6|1106|1105.6|1106.2|1105.6|1105.2|1105|15592
1632749820000|2021-09-27 13:37:00|1105.8|1105.4|1106|1105.4|1106|1105.6|1105.2|1104.8|5686
1632749830000|2021-09-27 13:37:10|1106.2|1105.6|1106.2|1105.8|1106.6|1106.2|1106|1105.4|7299
1632749840000|2021-09-27 13:37:20|1105.8|1105.6|1106|1105.4|1106|1105.8|1105.6|1105.2|2529
1632749850000|2021-09-27 13:37:30|1106.2|1105.6|1105.6|1105.2|1106.2|1106|1105.6|1105.2|1942
1632749860000|2021-09-27 13:37:40|1105.8|1105.4|1105.6|1105.4|1105.8|1105.6|1105.4|1105.2|4072
1632749870000|2021-09-27 13:37:50|1105.8|1105.6|1105.2|1104.8|1106|1105.6|1105.2|1104.6|1178
1632749880000|2021-09-27 13:38:00|1105|1105|1105.4|1105|1105.6|1105.4|1105|1104.8|2322
1632749890000|2021-09-27 13:38:10|1105.2|1104.8|1105.4|1105|1105.4|1105|1105|1104.4|5828
1632749900000|2021-09-27 13:38:20|1105.6|1105.2|1104.8|1104.4|1105.6|1105.4|1104.8|1104.4|5491
1632749910000|2021-09-27 13:38:30|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1632749920000|2021-09-27 13:38:40|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1632749930000|2021-09-27 13:38:50|1105.2|1104.8|1105.6|1105.2|1105.8|1105.2|1105.2|1104.8|2072
1632749940000|2021-09-27 13:39:00|1105.8|1105|1104.8|1104.4|1105.8|1105.2|1104.8|1104.4|5839
1632749950000|2021-09-27 13:39:10|1105|1104.2|1105.2|1104.8|1105.4|1104.8|1104.8|1104.2|538
1632749960000|2021-09-27 13:39:20|1105.4|1105|1105|1104.6|1105.4|1105|1104.8|1104.4|2568
1632749970000|2021-09-27 13:39:30|1104.8|1104.4|1104.4|1104.2|1105|1104.4|1104.4|1104.2|112
1632749980000|2021-09-27 13:39:40|1104.2|1104|1104.8|1104.2|1104.8|1104.2|1104.2|1103.6|5724
1632749990000|2021-09-27 13:39:50|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1632750000000|2021-09-27 13:40:00|1105|1104.6|1106.2|1105.6|1106.4|1105.8|1104.8|1104.4|18131
1632750010000|2021-09-27 13:40:10|1106|1105.4|1105.6|1105.2|1106|1105.6|1105.4|1105|3512
1632750020000|2021-09-27 13:40:20|1105.4|1105|1105|1104.8|1105.4|1105|1105|1104.6|206
1632750030000|2021-09-27 13:40:30|1105.2|1104.6|1105|1104.8|1105.4|1105|1105|1104.6|413
1632750040000|2021-09-27 13:40:40|1105.2|1105|1105.6|1105.4|1105.6|1105.4|1105.2|1104.8|1603
1632750050000|2021-09-27 13:40:50|1105.8|1105.6|1106.2|1105.8|1106.2|1106|1105.8|1105.6|8278
1632750060000|2021-09-27 13:41:00|1106|1105.6|1106|1105.6|1106|1105.6|1105.6|1105.4|7140
1632750080000|2021-09-27 13:41:20|1105.8|1105.4|1106.6|1106|1106.6|1106|1105.6|1105.2|5499
1632750090000|2021-09-27 13:41:30|1106.8|1106.2|1107.6|1107.2|1107.8|1107.4|1106.6|1106.2|19141
1632750100000|2021-09-27 13:41:40|1107.8|1107.4|1107.2|1106.8|1107.8|1107.6|1107.2|1106.6|1809
1632750110000|2021-09-27 13:41:50|1107|1106.6|1107.2|1107|1107.2|1107|1106.8|1106.4|0
1632750130000|2021-09-27 13:42:10|1107.4|1107.2|1107.6|1107.2|1108.6|1108.2|1107.4|1107|10217
1632750140000|2021-09-27 13:42:20|1107.4|1107|1107.2|1106.6|1107.6|1107.2|1106.8|1106.4|14409
1632750150000|2021-09-27 13:42:30|1107.4|1106.8|1107.4|1107|1107.6|1107.4|1107.2|1106.8|1530
1632750160000|2021-09-27 13:42:40|1107.2|1106.6|1106|1105.6|1107.2|1106.6|1105.6|1105.2|51225
1632750170000|2021-09-27 13:42:50|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.4|2368
1632750180000|2021-09-27 13:43:00|1105.8|1105.4|1105.2|1104.8|1105.8|1105.4|1105.2|1104.6|1136
1632750190000|2021-09-27 13:43:10|1105.4|1105|1105.4|1105|1105.8|1105.4|1105.2|1105|7088
1632750200000|2021-09-27 13:43:20|1105.6|1105.2|1105.6|1105.2|1106|1105.6|1105.6|1105.2|2493
1632750210000|2021-09-27 13:43:30|1105.8|1105.4|1105.8|1105.2|1105.8|1105.4|1105.6|1105|0
1632750220000|2021-09-27 13:43:40|1105.6|1105|1105.8|1105.4|1106|1105.6|1105.4|1104.8|1700
1632750230000|2021-09-27 13:43:50|1105.6|1105.2|1104.8|1104.4|1105.6|1105.2|1104.8|1104.4|376
1632750240000|2021-09-27 13:44:00|1105|1104.6|1105.2|1104.6|1105.4|1104.8|1104.8|1104.6|0
1632750250000|2021-09-27 13:44:10|1105.4|1104.8|1105.4|1105.2|1105.8|1105.4|1105.4|1104.6|7355
1632750260000|2021-09-27 13:44:20|1105.2|1105|1105|1104.4|1105.4|1105.2|1105|1104.4|6016
1632750270000|2021-09-27 13:44:30|1104.8|1104.2|1104.4|1103.8|1104.8|1104.2|1104|1103.6|876
1632750280000|2021-09-27 13:44:40|1104.6|1104|1104.8|1104.2|1104.8|1104.4|1104.4|1103.8|482
1632750290000|2021-09-27 13:44:50|1104.6|1104.4|1104.4|1104|1104.8|1104.4|1104.2|1104|767
1632750300000|2021-09-27 13:45:00|1104.2|1103.8|1105|1104.6|1105|1104.6|1103.8|1103.2|7961
1632750310000|2021-09-27 13:45:10|1105.2|1104.8|1105.6|1105.2|1106|1105.6|1105.2|1104.8|1958
1632750320000|2021-09-27 13:45:20|1105.4|1105.4|1105.6|1105.2|1105.6|1105.4|1105.2|1104.8|1524
1632750330000|2021-09-27 13:45:30|1105.4|1105|1106.2|1105.6|1106.4|1105.8|1105.4|1105|923
1632750340000|2021-09-27 13:45:40|1106|1105.8|1106.2|1106|1106.2|1106|1106|1105.8|0
1632750350000|2021-09-27 13:45:50|1106.4|1106.2|1106|1105.8|1106.6|1106.2|1106|1105.8|457
1632750360000|2021-09-27 13:46:00|1105.8|1105.6|1106|1105.6|1106|1105.8|1105.8|1105.6|1977
1632750370000|2021-09-27 13:46:10|1106.2|1105.8|1107|1106.6|1107.2|1106.8|1106.2|1105.8|13207
1632750380000|2021-09-27 13:46:20|1107.2|1106.8|1106.8|1106.6|1107.2|1107|1106.8|1106.4|1545
1632750390000|2021-09-27 13:46:30|1107|1106.4|1107.2|1107|1107.4|1107|1107|1106.2|1333
1632750400000|2021-09-27 13:46:40|1107|1106.8|1107|1106.6|1107|1106.8|1107|1106.6|62
1632750410000|2021-09-27 13:46:50|1107.2|1106.8|1107.2|1106.8|1107.4|1107|1107.2|1106.6|6326
1632750420000|2021-09-27 13:47:00|1107|1107|1107.4|1107|1107.4|1107|1107|1106.8|862
1632750430000|2021-09-27 13:47:10|1107.2|1106.6|1106.8|1106.6|1107.2|1107|1106.8|1106.6|125
1632750440000|2021-09-27 13:47:20|1106.6|1106.4|1107.4|1107|1107.4|1107|1106.6|1106.2|869
1632750450000|2021-09-27 13:47:30|1107.6|1106.8|1107.2|1106.6|1107.6|1106.8|1106.8|1106.4|800
1632750460000|2021-09-27 13:47:40|1107|1106.4|1106.8|1106.2|1107|1106.6|1106.6|1106.2|5
1632750470000|2021-09-27 13:47:50|1107|1106.4|1107.2|1106.6|1107.2|1106.8|1107|1106.4|953
1632750480000|2021-09-27 13:48:00|1107|1106.4|1107|1106.6|1107.2|1106.6|1106.8|1106.4|500
1632750490000|2021-09-27 13:48:10|1106.8|1106.4|1106.6|1106.4|1107|1106.8|1106.6|1106.4|2388
1632750500000|2021-09-27 13:48:20|1106.8|1106.6|1106.6|1106.4|1107|1106.6|1106.6|1106.4|1
1632750510000|2021-09-27 13:48:30|1106.4|1106.2|1105.8|1105.4|1106.4|1106.2|1105.8|1105.2|2125
1632750520000|2021-09-27 13:48:40|1105.6|1105.6|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|31
1632750530000|2021-09-27 13:48:50|1106|1105.6|1105.8|1105.4|1106.4|1106|1105.8|1105.4|10916
1632750540000|2021-09-27 13:49:00|1105.6|1105.2|1105.2|1104.8|1105.8|1105.4|1105.2|1104.8|2250
1632750550000|2021-09-27 13:49:10|1105|1104.4|1104.8|1104.4|1105.2|1104.6|1104.6|1104.2|4975
1632750560000|2021-09-27 13:49:20|1104.6|1104.6|1105.2|1105|1105.4|1105|1104.6|1104.6|2124
1632750570000|2021-09-27 13:49:30|1105.4|1105.2|1105.6|1105.2|1106|1105.6|1105.4|1105.2|500
1632750580000|2021-09-27 13:49:40|1105.4|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|294
1632750590000|2021-09-27 13:49:50|1105.4|1105|1105.6|1105.2|1105.6|1105.4|1105.2|1104.8|2135
1632750600000|2021-09-27 13:50:00|1105.8|1105.4|1106.4|1105.8|1106.4|1106.2|1105.8|1105.2|4672
1632750610000|2021-09-27 13:50:10|1106.2|1106|1106.4|1106|1106.4|1106|1105.8|1105.4|869
1632750620000|2021-09-27 13:50:20|1106.2|1105.8|1105.4|1105.2|1106.4|1106|1105.4|1105|0
1632750630000|2021-09-27 13:50:30|1105.6|1105|1105.8|1105.4|1105.8|1105.6|1105.6|1105|1460
1632750640000|2021-09-27 13:50:40|1106|1105.6|1106.4|1106|1106.4|1106.2|1105.8|1105.6|8370
1632750650000|2021-09-27 13:50:50|1106.6|1106.2|1106.8|1106.4|1106.8|1106.6|1106.6|1106.2|412
1632750660000|2021-09-27 13:51:00||1106.6||1106.4||1106.6||1106.4|498
1632750670000|2021-09-27 13:51:10|1107|1106.6|1107.6|1107.2|1107.6|1107.2|1107|1106.4|2427
1632750680000|2021-09-27 13:51:20|1107.8|1107.4|1107.8|1107.2|1107.8|1107.6|1107.6|1107.2|2080
1632750690000|2021-09-27 13:51:30|1108|1107.4|1108.6|1108|1108.6|1108.4|1108|1107.4|3927
1632750700000|2021-09-27 13:51:40|1108.8|1108.2|1108.6|1108.2|1108.8|1108.2|1108.6|1108.2|0
1632750710000|2021-09-27 13:51:50|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108|1261
1632750720000|2021-09-27 13:52:00|1108.4|1108.4|1108.8|1108.4|1108.8|1108.6|1107.6|1107.2|53917
1632750730000|2021-09-27 13:52:10|1109|1108.6|1108.2|1108|1109.2|1109|1108.2|1108|13068
1632750740000|2021-09-27 13:52:20|1108|1107.8|1107.8|1107.4|1108|1107.8|1107.6|1107.2|439
1632750750000|2021-09-27 13:52:30|1108|1107.6|1108.2|1107.8|1108.2|1108|1107.8|1107.4|10101
1632750760000|2021-09-27 13:52:40|1108.4|1107.6|1107.6|1107.2|1108.4|1108|1107.6|1107|799
1632750770000|2021-09-27 13:52:50|1107.4|1107.4|1107.4|1107|1107.4|1107.4|1107.2|1106.8|47
1632750780000|2021-09-27 13:53:00|1107.6|1107.2|1108.2|1107.8|1108.2|1107.8|1107.6|1107.2|1592
1632750790000|2021-09-27 13:53:10|1108|1107.6|1107.4|1107|1108|1107.6|1107.2|1106.8|857
1632750800000|2021-09-27 13:53:20|1107.6|1107.2|1107.4|1107|1108|1107.6|1107.4|1107|3611
1632750810000|2021-09-27 13:53:30|1107.6|1107.2|1107.4|1107|1107.8|1107.4|1107.4|1107|242
1632750820000|2021-09-27 13:53:40|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|37
1632750830000|2021-09-27 13:53:50|1107.2|1106.8|1107.2|1106.8|1107.6|1107.2|1107|1106.6|1177
1632750840000|2021-09-27 13:54:00|1107.4|1107|1107.8|1107.2|1107.8|1107.2|1107.4|1107|0
1632750850000|2021-09-27 13:54:10|1107.6|1107.4|1107.8|1107.6|1108|1107.6|1107.6|1107.2|0
1632750860000|2021-09-27 13:54:20|1107.6|1107.4|1107.8|1107.4|1107.8|1107.6|1107.4|1107.2|595
1632750870000|2021-09-27 13:54:30|1107.6|1107.2|1107.6|1107|1107.8|1107.4|1107.4|1106.8|582
1632750880000|2021-09-27 13:54:40|1107.4|1106.8|1107.6|1107.2|1107.8|1107.2|1107.2|1106.8|0
1632750890000|2021-09-27 13:54:50|1107.4|1107|1107.6|1107.4|1107.6|1107.4|1107.4|1107|461
1632750900000|2021-09-27 13:55:00|1107.8|1107.6|1108.6|1108.2|1108.6|1108.2|1107.8|1107.6|3801
1632750910000|2021-09-27 13:55:10|1108.8|1108.4|1109.2|1108.8|1109.2|1108.8|1108.6|1108.2|0
1632750920000|2021-09-27 13:55:20|1109|1108.6|1108.6|1108.2|1109.2|1108.6|1108.4|1107.8|1927
1632750940000|2021-09-27 13:55:40|1108.8|1108.4|1109|1108.6|1109.2|1108.6|1108.8|1108.4|1575
1632750950000|2021-09-27 13:55:50|1109.2|1108.4|1108.6|1108.2|1109.2|1108.4|1108.6|1108.2|817
1632750960000|2021-09-27 13:56:00|1108.4|1108|1109|1108.6|1109|1108.8|1108.4|1108|14905
1632750970000|2021-09-27 13:56:10|1108.8||1109||1109||1108.8||0
1632750980000|2021-09-27 13:56:20|1108.8|1108.8|1108.4|1108|1109|1108.8|1108.4|1108|5871
1632750990000|2021-09-27 13:56:30|1108.2|1107.8|1108.2|1108|1108.4|1108|1108.2|1107.8|977
1632751000000|2021-09-27 13:56:40|1108|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|2
1632751010000|2021-09-27 13:56:50|1108.2|1107.8|1108|1107.8|1108.2|1107.8|1108|1107.8|0
1632751020000|2021-09-27 13:57:00|1108.2|1108|1108.6|1108.2|1108.6|1108.2|1108.2|1108|2066
1632751030000|2021-09-27 13:57:10|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.2|1108|3354
1632751040000|2021-09-27 13:57:20|1108.2||1108.4||1108.4||1108.2||0
1632751050000|2021-09-27 13:57:30|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108|6453
1632751060000|2021-09-27 13:57:40|1109|1108.6|1109.4|1109|1109.4|1109|1108.8|1108.6|6231
1632751070000|2021-09-27 13:57:50|1109.6|1109.2|1109.6|1109.4|1109.6|1109.4|1109.6|1109.2|1681
1632751080000|2021-09-27 13:58:00|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|868
1632751090000|2021-09-27 13:58:10|1109.6|1109.2|1109.8|1109.2|1109.8|1109.2|1109.4|1109.2|2006
1632751100000|2021-09-27 13:58:20|1109.6|1109|1109|1108.6|1109.6|1109|1109|1108.6|87
1632751110000|2021-09-27 13:58:30|1109.2|1108.8|1109.4|1109|1109.4|1109.2|1109.2|1108.8|582
1632751120000|2021-09-27 13:58:40|1109.2|1109.2|1109.2|1109|1109.4|1109.2|1109.2|1109|1
1632751130000|2021-09-27 13:58:50|1109|1108.6|1108.8|1108.6|1109|1108.6|1108.8|1108.6|1541
1632751140000|2021-09-27 13:59:00|1109|1108.8|1109.2|1108.8|1109.4|1109|1109|1108.8|1775
1632751150000|2021-09-27 13:59:10|1109|1108.6|1108.8|1108.6|1109.2|1108.8|1108.8|1108.6|0
1632751160000|2021-09-27 13:59:20|1108.6|1108.4|1108.6|1108.4|1108.6|1108.4|1108.6|1108.4|250
1632751170000|2021-09-27 13:59:30|1108.4|1108.2|1109|1108.6|1109|1108.6|1108.4|1108|2190
1632751180000|2021-09-27 13:59:40|1108.8|1108.4|1108.4|1108|1108.8|1108.4|1108.4|1107.8|5866
1632751190000|2021-09-27 13:59:50|1108.6|1108.2|1108|1107.6|1108.6|1108.2|1108|1107.6|0
1632751200000|2021-09-27 14:00:00|1107.8|1107.4|1107.8|1107.4|1108.4|1107.8|1107.8|1107.4|688
1632751210000|2021-09-27 14:00:10|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.4|1107|537
1632751220000|2021-09-27 14:00:20|1107.4|1107|1107.4|1107|1107.8|1107.4|1107.2|1106.8|8993
1632751230000|2021-09-27 14:00:30|1107.6|1107.2|1107.8|1107.6|1107.8|1107.6|1107.6|1107.2|6005
1632751240000|2021-09-27 14:00:40|1108|1107.8|1108.4|1108|1108.4|1108|1107.8|1107.6|2304
1632751250000|2021-09-27 14:00:50|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.6|1108|924
1632751260000|2021-09-27 14:01:00|1108.4|1108|1108.6|1108.2|1108.8|1108.2|1108|1107.8|13345
1632751270000|2021-09-27 14:01:10|1108.4|1108.4|1108.8|1108.2|1108.8|1108.4|1108.2|1108|2303
1632751280000|2021-09-27 14:01:20|1108.6|1108|1108.4|1108.2|1108.8|1108.2|1108.4|1108|0
1632751290000|2021-09-27 14:01:30|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|0
1632751300000|2021-09-27 14:01:40|1108.4|1108|1108.4|1108|1108.4|1108.2|1108.2|1108|845
1632751310000|2021-09-27 14:01:50|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.6|1533
1632751320000|2021-09-27 14:02:00|1108.4|1108|1108.6|1108.2|1108.6|1108.4|1108.2|1107.8|4195
1632751330000|2021-09-27 14:02:10|1108.4|1108.4|1108.8|1108.2|1108.8|1108.4|1108.4|1108.2|3576
1632751340000|2021-09-27 14:02:20|1108.6|1108.4|1108.2|1108|1108.6|1108.4|1108.2|1107.8|1097
1632751350000|2021-09-27 14:02:30|1108.4|1107.8|1108.2|1107.8|1108.4|1108|1108.2|1107.6|1890
1632751360000|2021-09-27 14:02:40|1108|1107.6|1108.8|1108.4|1108.8|1108.4|1107.8|1107.4|1042
1632751370000|2021-09-27 14:02:50|1109|1108.6|1109.4|1109|1109.4|1109|1108.8|1108.6|3633
1632751380000|2021-09-27 14:03:00|1109.2||1109.2||1109.2||1109.2||76
1632751420000|2021-09-27 14:03:40|1109|1108.8|1109.6|1109.2|1109.6|1109.2|1109|1108.8|1750
1632751430000|2021-09-27 14:03:50|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.4|1109.2|6208
1632751440000|2021-09-27 14:04:00|1110|1109.6|1110.4|1109.8|1110.6|1110|1110|1109.6|15145
1632751450000|2021-09-27 14:04:10|1110.2|1110|1110.4|1110.2|1110.6|1110.2|1110.2|1110|0
1632751460000|2021-09-27 14:04:20|1110.6||1110.4||1110.6||1110.4||0
1632751470000|2021-09-27 14:04:30|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|1110.4|1110.2|519
1632751480000|2021-09-27 14:04:40||1110.2||1110.4||1110.4||1110.2|0
1632751490000|2021-09-27 14:04:50|1110.4|1110.2|1110|1109.4|1110.6|1110.2|1109.8|1109.4|5514
1632751500000|2021-09-27 14:05:00|1110.2|1109.6|1110|1109.8|1110.2|1109.8|1110|1109.6|0
1632751510000|2021-09-27 14:05:10|1110.2|1110|1110|1109.8|1110.2|1110|1110|1109.8|0
1632751520000|2021-09-27 14:05:20|1110.2|1110|1110.4|1110|1110.4|1110.2|1110.2|1110|2019
1632751530000|2021-09-27 14:05:30|1110.6|1110.2|1110.6|1110.4|1110.6|1110.4|1110.6|1110.2|401
1632751540000|2021-09-27 14:05:40|1110.8||1110.8||1110.8||1110.8||2074
1632751550000|2021-09-27 14:05:50|1111|1110.6|1111.2|1111|1111.4|1111.2|1111|1110.6|3132
1632751560000|2021-09-27 14:06:00|1111|1110.8|1110.4|1110.2|1111|1110.8|1110.4|1110|3420
1632751570000|2021-09-27 14:06:10|1110.6|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|0
1632751580000|2021-09-27 14:06:20|1110.8|1110.4|1111.2|1111|1111.2|1111|1110.8|1110.4|2165
1632751590000|2021-09-27 14:06:30|1111.4|1111.2|1111.8|1111.4|1112|1111.4|1111.4|1111.2|3103
1632751600000|2021-09-27 14:06:40|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.6|1111.4|768
1632751610000|2021-09-27 14:06:50|1111.6|1111.2|1111|1110.8|1111.6|1111.2|1110.8|1110.4|882
1632751620000|2021-09-27 14:07:00|1110.8|1110.6|1111.4|1111|1111.4|1111|1110.2|1110|16575
1632751630000|2021-09-27 14:07:10|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|1299
1632751640000|2021-09-27 14:07:20|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.2|1110.6|1451
1632751650000|2021-09-27 14:07:30|1111.2|1110.8|1110.6|1110.2|1111.4|1110.8|1110.6|1110.2|937
1632751660000|2021-09-27 14:07:40|1110.8|1110.6|1110.2|1109.8|1110.8|1110.6|1110|1109.6|18534
1632751670000|2021-09-27 14:07:50|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1109.8|3260
1632751680000|2021-09-27 14:08:00|1110|1109.8|1109.8|1109.2|1110.4|1110|1109.6|1109.2|7041
1632751690000|2021-09-27 14:08:10|1109.6|1109|1109.4|1109|1109.6|1109.2|1109|1108.4|29116
1632751700000|2021-09-27 14:08:20|1109.2|1108.8|1109.4|1109|1109.4|1109|1109.2|1108.8|0
1632751710000|2021-09-27 14:08:30|1109.6|1109.2|1109.6|1109|1109.6|1109.2|1109.4|1109|0
1632751720000|2021-09-27 14:08:40|1109.4|1108.8|1108.6|1108.2|1109.4|1108.8|1108.4|1108|2675
1632751730000|2021-09-27 14:08:50|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|2298
1632751740000|2021-09-27 14:09:00|1109|1108.6|1109.4|1109|1109.6|1109.4|1109|1108.4|28598
1632751750000|2021-09-27 14:09:10|1109.2|1108.8|1108.6|1108.2|1109.4|1109|1108.4|1108|7584
1632751760000|2021-09-27 14:09:20|1108.4|1108|1107.8|1107.4|1108.4|1108|1107.6|1107.2|12423
1632751770000|2021-09-27 14:09:30|1108|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.2|1304
1632751780000|2021-09-27 14:09:40|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|3048
1632751790000|2021-09-27 14:09:50|||||||||586
1632751800000|2021-09-27 14:10:00|1108|1108|1107.8|1107.4|1108.2|1108|1107.6|1107|10512
1632751810000|2021-09-27 14:10:10|1107.6|1107.6|1107.6|1107.2|1107.8|1107.6|1107.6|1107.2|2028
1632751820000|2021-09-27 14:10:20||1107.4||1107.2||1107.4||1107.2|21
1632751830000|2021-09-27 14:10:30|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|1660
1632751840000|2021-09-27 14:10:40|1107.6||1107.6||1107.6||1107.6||0
1632751850000|2021-09-27 14:10:50|1107.4|1107.2|1107.2|1106.6|1107.4|1107.2|1107.2|1106.6|4938
1632751860000|2021-09-27 14:11:00|1107|1106.4|1106.6|1106.4|1107|1106.4|1106.6|1106.2|0
1632751870000|2021-09-27 14:11:10|1106.4|1106.2|1106.4|1106|1106.6|1106.4|1106.4|1105.8|782
1632751880000|2021-09-27 14:11:20|1106.2|1105.8|1106.2|1106|1106.2|1106|1106|1105.6|25
1632751890000|2021-09-27 14:11:30|1106.4|1105.8|1106.4|1105.8|1106.4|1106.2|1106.2|1105.8|1778
1632751900000|2021-09-27 14:11:40|1106.2|1106|1106.4|1106|1106.4|1106.2|1106.2|1105.8|1374
1632751910000|2021-09-27 14:11:50|1106.6|1106.2|1106.6|1106.2|1106.6|1106.4|1106.4|1105.8|2914
1632751920000|2021-09-27 14:12:00|1106.8|1106.4|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|2525
1632751930000|2021-09-27 14:12:10|1107|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.6|1525
1632751940000|2021-09-27 14:12:20|1106.8|1106|1107|1106.6|1107|1106.6|1106.4|1106|22360
1632751950000|2021-09-27 14:12:30|1106.8|1106.8|1106.6|1106.2|1107.2|1106.8|1106.6|1106.2|1853
1632751960000|2021-09-27 14:12:40|1106.8|1106.4|1107.8|1107.6|1107.8|1107.6|1106.8|1106.4|23338
1632751970000|2021-09-27 14:12:50|1107.6|1107.4|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|728
1632751980000|2021-09-27 14:13:00|1108|1107.6|1108|1107.8|1108|1107.8|1107.8|1107.6|211
1632751990000|2021-09-27 14:13:10|1108.2|1108|1108.6|1108.2|1108.6|1108.2|1108.2|1108|15129
1632752010000|2021-09-27 14:13:30|1108.8|1108.4|1108.8|1108.4|1109|1108.4|1108.2|1107.6|23289
1632752020000|2021-09-27 14:13:40|1108.6|1108.6|1108.6|1108.4|1108.6|1108.6|1108.6|1108.2|237
1632752030000|2021-09-27 14:13:50|1108.4|1108.2|1108.8|1108.6|1108.8|1108.6|1108.4|1108.2|947
1632752040000|2021-09-27 14:14:00|1109|1108.4|1109|1108.8|1109|1108.8|1109|1108.4|1105
1632752050000|2021-09-27 14:14:10|1109.2|1108.6|1108.6|1108.4|1109.4|1108.6|1108.6|1108.2|1233
1632752070000|2021-09-27 14:14:30|1108.4|1108.2|1109.8|1109.2|1109.8|1109.2|1108.4|1108.2|29402
1632752080000|2021-09-27 14:14:40|1110|1109.4|1110.4|1110|1110.4|1110|1110|1109.4|2407
1632752090000|2021-09-27 14:14:50|1110.6|1110.2|1110.4|1110.2|1110.6|1110.2|1110.4|1110.2|0
1632752100000|2021-09-27 14:15:00|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|336
1632752110000|2021-09-27 14:15:10|1111|1110.6|1111.4|1111|1111.4|1111|1111|1110.4|13828
1632752120000|2021-09-27 14:15:20|1111.6|1111.2|1111|1110.8|1111.6|1111.4|1110.8|1110.6|1987
1632752130000|2021-09-27 14:15:30|1111.4|1110.6|1111.2|1111|1111.4|1111.2|1111.2|1110.6|8038
1632752140000|2021-09-27 14:15:40|1111.4|1111.2|1111.4|1111|1111.8|1111.4|1111.4|1111|2730
1632752150000|2021-09-27 14:15:50|1111.2|1110.8|1111.2|1111|1111.2|1111|1111.2|1110.8|1542
1632752160000|2021-09-27 14:16:00|1111|1110.8|1110.6|1110.2|1111|1110.8|1110.6|1110.2|11812
1632752170000|2021-09-27 14:16:10|1110.8|1110.4|1110.4|1110.2|1111.2|1110.8|1110.4|1110.2|8554
1632752180000|2021-09-27 14:16:20|1110.6|1110.4|1110.6|1110.2|1110.8|1110.4|1110.2|1109.8|250
1632752190000|2021-09-27 14:16:30|1110.8|1110.4|1110.4|1110|1110.8|1110.4|1110.4|1110|0
1632752200000|2021-09-27 14:16:40|1110.2|1109.8|1110.4|1110|1110.6|1110.2|1110.2|1109.8|2499
1632752210000|2021-09-27 14:16:50|1110.2|1109.8|1110.4|1109.8|1110.6|1110|1110|1109.6|12535
1632752220000|2021-09-27 14:17:00|1110.2|1110|1110|1109.8|1110.4|1110|1110|1109.8|1600
1632752230000|2021-09-27 14:17:10|1110.2|1110|1110.4|1110|1110.4|1110|1110|1109.8|1499
1632752240000|2021-09-27 14:17:20|1110.6|1110.2|1110.6|1110.4|1110.6|1110.4|1110.4|1110|2506
1632752250000|2021-09-27 14:17:30|1110.4|1110.2|1110.2|1110|1110.6|1110.2|1110.2|1109.8|304
1632752260000|2021-09-27 14:17:40|1110.4||1110.2||1110.4||1110.2||0
1632752270000|2021-09-27 14:17:50|1110.4||1110.2||1110.4||1110.2||0
1632752280000|2021-09-27 14:18:00|1110.4|1110.2|1110.8|1110.2|1111|1110.6|1110.2|1110|5002
1632752300000|2021-09-27 14:18:20|1110.6|1110.4|1110|1109.6|1110.8|1110.4|1110|1109.6|2227
1632752310000|2021-09-27 14:18:30|1110.2|1109.8|1110|1109.8|1110.2|1109.8|1110|1109.6|0
1632752320000|2021-09-27 14:18:40|1109.8|1109.6|1110.4|1110|1110.4|1110.2|1109.8|1109.6|9895
1632752330000|2021-09-27 14:18:50|1110.2|1109.8|1110.4|1110.2|1110.4|1110.2|1110.2|1109.8|2472
1632752340000|2021-09-27 14:19:00|1110.2|1110|1109.6|1109.2|1110.2|1110|1109.6|1109.2|5509
1632752350000|2021-09-27 14:19:10|1109.4|1109.4|1109.4|1109.2|1109.4|1109.4|1109.4|1109|35
1632752360000|2021-09-27 14:19:20|1109.2|1109|1109.2|1108.8|1109.2|1109.2|1109.2|1108.6|23
1632752370000|2021-09-27 14:19:30|1109.4|1108.6|1109.2|1108.8|1109.4|1109.2|1109|1108.6|6278
1632752380000|2021-09-27 14:19:40||1109||1109||1109||1109|0
1632752390000|2021-09-27 14:19:50|1109.4|1109.2|1110.2|1109.8|1110.2|1109.8|1109.2|1109.2|23756
1632752400000|2021-09-27 14:20:00|1110.4|1110.2|1110.6|1110.2|1110.6|1110.2|1110.2|1109.8|8689
1632752410000|2021-09-27 14:20:10|1110.4|1110|1109.4|1109|1110.4|1110.2|1109.4|1109|7416
1632752430000|2021-09-27 14:20:30|1109.6|1109.2|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|2506
1632752440000|2021-09-27 14:20:40||1109.4||1109.4||1109.4||1109.2|0
1632752450000|2021-09-27 14:20:50|1109.8|1109.6|1110.4|1110|1110.4|1110.2|1109.8|1109.6|11859
1632752460000|2021-09-27 14:21:00|1110.6|1110.2|1110.4|1109.8|1110.8|1110.4|1110.4|1109.8|4894
1632752470000|2021-09-27 14:21:10|1110.2|1110|1110.4|1110|1110.6|1110|1110.2|1109.8|0
1632752480000|2021-09-27 14:21:20|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|10
1632752490000|2021-09-27 14:21:30|1109.8|1109.8|1110.4|1110|1110.4|1110|1109.8|1109.4|1375
1632752500000|2021-09-27 14:21:40|1110.2||1110.4||1110.4||1110.2||304
1632752510000|2021-09-27 14:21:50|1110.2|1109.8|1110|1109.8|1110.4|1109.8|1110|1109.8|844
1632752520000|2021-09-27 14:22:00|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.2|1189
1632752530000|2021-09-27 14:22:10|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.4|1109|891
1632752540000|2021-09-27 14:22:20||1109.6||1109.4||1109.6||1109.4|260
1632752550000|2021-09-27 14:22:30|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|794
1632752560000|2021-09-27 14:22:40|1109.8|1109.4|1109.4|1109|1109.8|1109.4|1109.4|1109|2
1632752570000|2021-09-27 14:22:50|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|0
1632752580000|2021-09-27 14:23:00|1109.8|1109.4|1110|1109.8|1110|1109.8|1109.8|1109.4|1118
1632752590000|2021-09-27 14:23:10||1109.6||1109.6||1109.6||1109.6|0
1632752600000|2021-09-27 14:23:20|1110.2|1109.8|1110.4|1109.8|1110.4|1110|1110.2|1109.8|2328
1632752620000|2021-09-27 14:23:40|1110.6|1110|1110.6|1110.4|1110.6|1110.4|1110.6|1110|1769
1632752630000|2021-09-27 14:23:50|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.6|1110.4|2141
1632752640000|2021-09-27 14:24:00|1110.6|1110.2|1110.6|1110.2|1110.8|1110.4|1110.4|1109.8|1924
1632752650000|2021-09-27 14:24:10|1110.4|1110|1110.4|1110|1110.6|1110.2|1110.4|1110|0
1632752660000|2021-09-27 14:24:20|1110.6|1110.2|1110.8|1110.2|1110.8|1110.6|1110.6|1110.2|3537
1632752670000|2021-09-27 14:24:30|1111|1110.4|1111|1110.8|1111|1110.8|1111|1110.4|2990
1632752680000|2021-09-27 14:24:40|1111.2|1111|1111.4|1111|1111.4|1111.2|1111|1110.8|4360
1632752690000|2021-09-27 14:24:50|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111|1110.8|516
1632752700000|2021-09-27 14:25:00|1111||1111||1111||1111||0
1632752710000|2021-09-27 14:25:10|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.6|1110.4|4344
1632752720000|2021-09-27 14:25:20|1111.2||1111.2||1111.2||1111.2||0
1632752730000|2021-09-27 14:25:30|1111||1111||1111.2||1111||0
1632752740000|2021-09-27 14:25:40|1110.8||1110.8||1110.8||1110.8||0
1632752750000|2021-09-27 14:25:50|1111|1110.8|1111|1110.8|1111|1110.8|1111|1110.8|462
1632752760000|2021-09-27 14:26:00|1111.2|1111|1111.2|1110.8|1111.2|1111|1111.2|1110.8|1233
1632752770000|2021-09-27 14:26:10|1111|1110.4|1111|1110.8|1111|1110.8|1110.6|1110.4|15865
1632752790000|2021-09-27 14:26:30|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1111|3154
1632752800000|2021-09-27 14:26:40|1111.6|1111.2|1111.8|1111.4|1111.8|1111.6|1111.6|1111.2|7187
1632752810000|2021-09-27 14:26:50|1111.6|1111.2|1111.6|1111.4|1111.8|1111.4|1111.2|1111|12624
1632752820000|2021-09-27 14:27:00|1111.4|1111.2|1111.8|1111.4|1111.8|1111.4|1111.4|1111|905
1632752830000|2021-09-27 14:27:10|1111.6|1111.2|1111.6|1111.2|1111.8|1111.2|1111.6|1111.2|0
1632752840000|2021-09-27 14:27:20||1111||1111||1111||1111|0
1632752850000|2021-09-27 14:27:30|1111.4|1111.2|1111.4|1111.2|1111.6|1111.2|1111.4|1111.2|0
1632752860000|2021-09-27 14:27:40|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1110.8|26
1632752870000|2021-09-27 14:27:50|1111.6|1111.2|1111.6|1111.4|1111.6|1111.4|1111.6|1111.2|2710
1632752880000|2021-09-27 14:28:00|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|10865
1632752890000|2021-09-27 14:28:10|1111.2|1111.2|1111.2|1111|1111.4|1111.2|1111.2|1111|22102
1632752900000|2021-09-27 14:28:20|||||||||2251
1632752910000|2021-09-27 14:28:30|1111.4|1111.2|1111.4|1111.2|1111.4|1111.2|1111.4|1111.2|3920
1632752920000|2021-09-27 14:28:40||1111||1111||1111.2||1111|3444
1632752930000|2021-09-27 14:28:50|1111.6|1111.2|1111.6|1111.4|1111.6|1111.4|1111.4|1111.2|35310
1632752940000|2021-09-27 14:29:00||1111.2||1111.4||1111.4||1111.2|8
1632752950000|2021-09-27 14:29:10|1111.4|1111.2|1111.4|1111.2|1111.4|1111.2|1111.4|1111.2|822
1632752960000|2021-09-27 14:29:20|1111.6|1111|1111.2|1111|1111.8|1111|1111.2|1111|5726
1632752970000|2021-09-27 14:29:30|1111|1110.8|1111.2|1110.8|1111.2|1111|1111|1110.6|1092
1632752980000|2021-09-27 14:29:40|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1110.8|1110.4|14714
1632752990000|2021-09-27 14:29:50|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1110.8|1110.4|1156
1632753000000|2021-09-27 14:30:00|1111|1111|1111.2|1111|1111.2|1111|1111|1111|2049
1632753020000|2021-09-27 14:30:20|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|346
1632753030000|2021-09-27 14:30:30|1111|1110.8|1111.2|1111|1111.2|1111|1111|1110.8|13258
1632753040000|2021-09-27 14:30:40|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|404
1632753050000|2021-09-27 14:30:50|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.6|1111.2|3536
1632753070000|2021-09-27 14:31:10|1111.4||1111.6||1111.6||1111.4||359
1632753080000|2021-09-27 14:31:20|1111.4|1111.4|1111.4|1111.2|1111.4|1111.4|1111.4|1111.2|9
1632753090000|2021-09-27 14:31:30|1111.6|1111.4|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|1075
1632753100000|2021-09-27 14:31:40|1111.8|1111.4|1111.8|1111.4|1111.8|1111.6|1111.8|1111.4|2638
1632753110000|2021-09-27 14:31:50|1112|1111.6|1112|1111.8|1112|1111.8|1112|1111.6|3879
1632753120000|2021-09-27 14:32:00|1112.2|1112|1112.2|1112|1112.2|1112|1112.2|1111.8|4337
1632753130000|2021-09-27 14:32:10|1112.4|1112.2|1112.4|1112.2|1112.4|1112.2|1112.4|1112|4212
1632753150000|2021-09-27 14:32:30|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|1836
1632753170000|2021-09-27 14:32:50|1112.2|1111.8|1111.8|1111.6|1112.2|1111.8|1111.8|1111.6|2448
1632753180000|2021-09-27 14:33:00|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.8|899
1632753190000|2021-09-27 14:33:10|1112.2|1112|1112.4|1112.2|1112.4|1112.2|1112.2|1112|1127
1632753210000|2021-09-27 14:33:30|1112.6|1112.4|1112.6|1112.4|1112.6|1112.4|1112.6|1112.4|1888
1632753220000|2021-09-27 14:33:40|1112.8|1112.6|1112.6|1112.4|1112.8|1112.6|1112.6|1112.4|2149
1632753230000|2021-09-27 14:33:50|1112.8|1112.6|1113|1112.8|1113|1112.8|1112.8|1112.6|490
1632753240000|2021-09-27 14:34:00|1112.8|1112.6|1112.6|1112.4|1112.8|1112.6|1112.6|1112.4|3282
1632753250000|2021-09-27 14:34:10|||||||||395
1632753260000|2021-09-27 14:34:20|1112.8|1112.6|1112.6|1112.2|1113|1112.8|1112.6|1112.2|11799
1632753270000|2021-09-27 14:34:30|||||||||130
1632753280000|2021-09-27 14:34:40|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.8|1112.4|0
1632753290000|2021-09-27 14:34:50||1112.8||1112.8||1112.8||1112.8|100
1632753300000|2021-09-27 14:35:00|1112.8|1112.6|1112.8|1112.2|1112.8|1112.6|1112.8|1112.2|2291
1632753310000|2021-09-27 14:35:10||1112.4||1112.4||1112.6||1112.2|0
1632753320000|2021-09-27 14:35:20|1113|1112.6|1113.2|1112.8|1113.4|1113|1112.8|1112.4|10551
1632753330000|2021-09-27 14:35:30|1113.4|1113|1113.4|1113|1113.6|1113.2|1113.2|1113|6372
1632753340000|2021-09-27 14:35:40|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|300
1632753350000|2021-09-27 14:35:50|1113|1112.6|1112.4|1112|1113|1112.8|1112.4|1112|3770
1632753360000|2021-09-27 14:36:00|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|578
1632753370000|2021-09-27 14:36:10|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.4|1112|596
1632753380000|2021-09-27 14:36:20|1112.6|1112.2|1112.8|1112.4|1113|1112.4|1112.4|1112.2|9
1632753400000|2021-09-27 14:36:40|1112.6|1112.2|1112.6|1112|1112.6|1112.2|1112.4|1112|0
1632753410000|2021-09-27 14:36:50|1112.4|1112.2|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|4
1632753420000|2021-09-27 14:37:00||1112.4||1112.4||1112.4||1112.2|0
1632753430000|2021-09-27 14:37:10||1112.2||1112.2||1112.2||1112.2|0
1632753450000|2021-09-27 14:37:30|1112.8|1112.4|1112.8|1112.4|1113.2|1112.8|1112.8|1112.4|3189
1632753460000|2021-09-27 14:37:40|1113|1112.6|1113.8|1113.6|1114.2|1113.8|1112.8|1112.4|50434
1632753470000|2021-09-27 14:37:50|1113.6|1113.4|1114|1113.8|1114|1113.8|1113.6|1113.4|4043
1632753480000|2021-09-27 14:38:00|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|3125
1632753490000|2021-09-27 14:38:10|1113.6|1113.6|1113.8|1113.6|1113.8|1113.6|1113.6|1113.6|0
1632753500000|2021-09-27 14:38:20|1114|1113.8|1114|1113.8|1114|1113.8|1114|1113.8|3145
1632753510000|2021-09-27 14:38:30||1113.6||1113.8||1113.8||1113.6|0
1632753520000|2021-09-27 14:38:40|1113.8|1113.6|1113|1112.6|1113.8|1113.6|1113|1112.6|7098
1632753530000|2021-09-27 14:38:50|1113.2|1112.8|1113|1112.8|1113.2|1112.8|1113|1112.8|0
1632753540000|2021-09-27 14:39:00|1112.6|1112.2|1112.6|1112.2|1112.8|1112.4|1112.4|1112|16090
1632753550000|2021-09-27 14:39:10|1112.8|1112.4|1113|1112.4|1113|1112.6|1112.8|1112.2|5018
1632753560000|2021-09-27 14:39:20|1112.8|1112.6|1113|1112.6|1113|1112.8|1112.8|1112.4|3470
1632753570000|2021-09-27 14:39:30|1113.2|1112.8|1113.2|1112.8|1113.6|1113.2|1113|1112.8|7160
1632753590000|2021-09-27 14:39:50|1113.4|1113|1113.2|1112.8|1113.6|1113|1113.2|1112.8|0
1632753600000|2021-09-27 14:40:00|1113.4|1113|1113.4|1113.2|1113.4|1113.2|1113.4|1113|200
1632753620000|2021-09-27 14:40:20|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|0
1632753630000|2021-09-27 14:40:30|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1632753640000|2021-09-27 14:40:40|1113.6||1113.6||1113.6||1113.6||0
1632753650000|2021-09-27 14:40:50|1113.4|1113.2|1113.6|1113.2|1113.6|1113.4|1113.4|1113.2|2452
1632753660000|2021-09-27 14:41:00|1113.4|1113.4|1113.6|1113.2|1113.6|1113.4|1113.4|1113.2|1218
1632753670000|2021-09-27 14:41:10||1113.4||1113.2||1113.4||1113.2|0
1632753680000|2021-09-27 14:41:20|1113.4|1113.4|1113.8|1113.4|1113.8|1113.6|1113.4|1113.4|1345
1632753690000|2021-09-27 14:41:30|1114|1113.6|1114|1113.6|1114|1113.8|1114|1113.4|1260
1632753700000|2021-09-27 14:41:40|1113.8|1113.8|1113.8|1113.6|1113.8|1113.8|1113.8|1113.6|0
1632753710000|2021-09-27 14:41:50|1114|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.6|716
1632753720000|2021-09-27 14:42:00|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1095
1632753730000|2021-09-27 14:42:10|1114|1113.6|1114|1113.8|1114|1113.8|1113.6|1113.4|5741
1632753770000|2021-09-27 14:42:50|1114.2|1114|1114.4|1114|1114.4|1114|1114.2|1114|1578
1632753780000|2021-09-27 14:43:00||1114.2||1114||1114.2||1114|0
1632753790000|2021-09-27 14:43:10|1114.2|1114.2|1114.4|1114|1114.4|1114.2|1114.2|1114|3613
1632753800000|2021-09-27 14:43:20|1114.2||1114.2||1114.2||1114.2||0
1632753820000|2021-09-27 14:43:40|1114|1113.8|1114|1113.6|1114|1114|1114|1113.6|2419
1632753830000|2021-09-27 14:43:50|1113.8|1113.8|1113.8|1113.6|1113.8|1113.8|1113.8|1113.6|380
1632753840000|2021-09-27 14:44:00|1114|1113.8|1114|1113.6|1114|1113.8|1114|1113.6|2677
1632753870000|2021-09-27 14:44:30|1113.8|1113.4|1114|1113.6|1114|1113.8|1113.8|1113.4|2582
1632753880000|2021-09-27 14:44:40|1113.8|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.6|0
1632753890000|2021-09-27 14:44:50|1113.8||1114||1114||1113.8||0
1632753900000|2021-09-27 14:45:00|1114.2|1113.8|1114.6|1114.2|1114.6|1114.2|1114.2|1113.8|19967
1632753910000|2021-09-27 14:45:10||1114.4||1114.4||1114.4||1114.4|0
1632753920000|2021-09-27 14:45:20|1114.8|1114.6|1114.8|1114.6|1114.8|1114.6|1114.8|1114.6|1827
1632753940000|2021-09-27 14:45:40|1114.6|1114.4|1114.4|1114.2|1114.6|1114.4|1114.4|1114.2|3494
1632753950000|2021-09-27 14:45:50|1114.2|1114|1114.4|1114|1114.4|1114.2|1114.2|1114|110
1632753980000|2021-09-27 14:46:20|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.6|1436
1632753990000|2021-09-27 14:46:30|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|481
1632754000000|2021-09-27 14:46:40|1114||1114||1114||1114||0
1632754010000|2021-09-27 14:46:50|1114.2|1114|1114.4|1114|1114.4|1114.2|1114|1113.8|4650
1632754020000|2021-09-27 14:47:00|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|288
1632754030000|2021-09-27 14:47:10|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|1796
1632754040000|2021-09-27 14:47:20|1114|1113.6|1113.6|1113.2|1114|1113.6|1113.6|1113.2|1557
1632754050000|2021-09-27 14:47:30|1113.8|1113.4|1113.6|1113.4|1113.8|1113.4|1113.6|1113.4|198
1632754060000|2021-09-27 14:47:40|1113.8||1113.6||1113.8||1113.6||1370
1632754070000|2021-09-27 14:47:50|1113.8|1113.6|1113.8|1113.6|1113.8|1113.6|1113.8|1113.6|1430
1632754080000|2021-09-27 14:48:00|1114|1113.8|1113.8|1113.4|1114|1113.8|1113.6|1113.4|1824
1632754090000|2021-09-27 14:48:10|1114.2|1113.6|1114|1113.6|1114.4|1114|1113.8|1113.4|31029
1632754110000|2021-09-27 14:48:30|1113.8||1114||1114||1113.8||0
1632754120000|2021-09-27 14:48:40||1113.8||1113.8||1113.8||1113.8|1000
1632754130000|2021-09-27 14:48:50|1114.2|1114|1114.4|1114|1114.6|1114.2|1114.2|1113.8|4197
1632754140000|2021-09-27 14:49:00|1114.2|1113.6|1114|1113.8|1114.2|1113.8|1114|1113.6|12331
1632754150000|2021-09-27 14:49:10||1113.6||1113.6||1113.8||1113.6|0
1632754160000|2021-09-27 14:49:20|1113.8|1113.8|1113.8|1113.6|1114|1113.8|1113.8|1113.6|542
1632754170000|2021-09-27 14:49:30|1114|1113.8|1113.8|1113.6|1114|1113.8|1113.8|1113.6|1453
1632754180000|2021-09-27 14:49:40|1114||1114||1114||1113.8||888
1632754200000|2021-09-27 14:50:00|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|6366
1632754210000|2021-09-27 14:50:10||1114||1114||1114||1114|2101
1632754220000|2021-09-27 14:50:20|||||||||438
1632754230000|2021-09-27 14:50:30|1114.4|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114.2|2745
1632754240000|2021-09-27 14:50:40|1114.6||1114.6||1114.6||1114.4||1972
1632754250000|2021-09-27 14:50:50|||||||||510
1632754270000|2021-09-27 14:51:10|1114.8|1114.4|1114.8|1114.4|1114.8|1114.6|1114.8|1114.2|2212
1632754280000|2021-09-27 14:51:20|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.2|1114|5941
1632754290000|2021-09-27 14:51:30|1114|1114.2|1114|1113.8|1114.4|1114.2|1114|1113.8|35117
1632754300000|2021-09-27 14:51:40|1114.2|1114|1114.4|1114.2|1114.4|1114.2|1114.2|1114|5903
1632754310000|2021-09-27 14:51:50|1114.6|1114.4|1114.4|1114.2|1114.6|1114.4|1114.4|1114.2|3088
1632754320000|2021-09-27 14:52:00|1114.6||1114.6||1114.6||1114.6||290
1632754330000|2021-09-27 14:52:10|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|1042
1632754340000|2021-09-27 14:52:20|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1632754350000|2021-09-27 14:52:30|1114.2|1113.8|1114.2|1114|1114.6|1114.4|1114.2|1113.8|25370
1632754360000|2021-09-27 14:52:40|1114.4|1114.2|1114.4|1114|1114.4|1114.2|1114.2|1114|1654
1632754370000|2021-09-27 14:52:50|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|3623
1632754390000|2021-09-27 14:53:10|1114.8|1114.4|1114.8|1114.6|1115|1114.6|1114.8|1114.4|2463
1632754400000|2021-09-27 14:53:20|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|7656
1632754410000|2021-09-27 14:53:30|1115|1114.6|1114.8|1114.4|1115|1114.8|1114.6|1114.4|6201
1632754420000|2021-09-27 14:53:40|1114.6|1114.6|1114.6|1114.4|1114.6|1114.6|1114.6|1114.4|3413
1632754430000|2021-09-27 14:53:50||1114.2||1114.4||1114.4||1114.2|9368
1632754440000|2021-09-27 14:54:00|1114.4|1114.2|1114.4|1114|1114.4|1114.4|1114.2|1113.8|11140
1632754450000|2021-09-27 14:54:10|1114.6|1114.2|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|17131
1632754460000|2021-09-27 14:54:20|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|0
1632754470000|2021-09-27 14:54:30|1114.8||1115||1115||1114.8||0
1632754480000|2021-09-27 14:54:40|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|4233
1632754500000|2021-09-27 14:55:00|1114.4|1114|1114.2|1113.8|1114.4|1114.2|1114.2|1113.8|9314
1632754520000|2021-09-27 14:55:20||1114||1113.8||1114||1113.8|0
1632754530000|2021-09-27 14:55:30||1114||1114||1114||1114|2400
1632754540000|2021-09-27 14:55:40|1114.4|1114.2|1114.6|1114.4|1114.6|1114.4|1114.4|1114|10565
1632754570000|2021-09-27 14:56:10|1114.8|1114.6|1114.6|1114.4|1114.8|1114.6|1114.6|1114.4|454
1632754590000|2021-09-27 14:56:30|1114.4|1114.2|1114.2|1113.8|1114.6|1114.2|1114.2|1113.8|4352
1632754600000|2021-09-27 14:56:40|1114|1114|1113.8|1113.6|1114|1114|1113.8|1113.4|3553
1632754610000|2021-09-27 14:56:50|1113.6|1113.4|1113.6|1113.4|1113.6|1113.6|1113.6|1113.4|376
1632754620000|2021-09-27 14:57:00|1113.4|1113.2|1113.6|1113.2|1113.6|1113.4|1113.4|1113|2613
1632754630000|2021-09-27 14:57:10|1113.4|1113|1113.6|1113.2|1113.6|1113.4|1113.4|1113|400
1632754650000|2021-09-27 14:57:30|1113.4|1113.4|1113.6|1113.4|1113.6|1113.4|1113.4|1113.2|689
1632754660000|2021-09-27 14:57:40||1113.2||1113.2||1113.4||1113.2|1609
1632754670000|2021-09-27 14:57:50|1113.4|1113.4|1113.4|1113.2|1113.6|1113.4|1113.4|1113.2|1752
1632754680000|2021-09-27 14:58:00|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|1870
1632754690000|2021-09-27 14:58:10|1113.4|1113|1112.8|1112.6|1113.4|1113|1112.8|1112.6|2799
1632754700000|2021-09-27 14:58:20|1113|1112.8|1112.8|1112.6|1113.4|1113.2|1112.8|1112.6|23896
1632754710000|2021-09-27 14:58:30|1112.6|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|632
1632754720000|2021-09-27 14:58:40|1113|1112.6|1113|1112.8|1113|1112.8|1112.8|1112.6|1405
1632754730000|2021-09-27 14:58:50|1113.2|1113|1113.6|1113.2|1113.6|1113.2|1113.2|1113|6687
1632754740000|2021-09-27 14:59:00|1113.4|1113|1113.2|1113|1113.4|1113|1113.2|1112.8|1374
1632754750000|2021-09-27 14:59:10|1113|1112.6|1113|1112.6|1113|1112.8|1112.8|1112.4|8106
1632754760000|2021-09-27 14:59:20|1112.8|1112.4|1112.8|1112.4|1113|1112.4|1112.8|1112.4|947
1632754770000|2021-09-27 14:59:30|1113|1112.6|1113|1112.6|1113|1112.8|1113|1112.6|617
1632754780000|2021-09-27 14:59:40|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.4|5074
1632754790000|2021-09-27 14:59:50|1113.2|1113|1113.2|1113|1113.2|1113|1113.2|1112.8|1068
1632754800000|2021-09-27 15:00:00|1113.6|1112.8|1113.6|1113.4|1113.6|1113.4|1113.4|1112.8|8127
1632754810000|2021-09-27 15:00:10|1113.4|1113.2|1113.4|1113|1113.4|1113.2|1113.2|1113|4810
1632754830000|2021-09-27 15:00:30||1113.2||1113||1113.2||1113|0
1632754840000|2021-09-27 15:00:40|1113.2|1112.8|1113|1112.8|1113.2|1112.8|1113|1112.8|2377
1632754860000|2021-09-27 15:01:00|1112.8|1112.6|1112.4|1112|1113|1112.6|1112.4|1112|12263
1632754870000|2021-09-27 15:01:10|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112|1185
1632754880000|2021-09-27 15:01:20|1112.4||1112.4||1112.4||1112.4||0
1632754890000|2021-09-27 15:01:30|1112.6|1112.4|1112.4|1112.2|1112.6|1112.4|1112.4|1112.2|2395
1632754900000|2021-09-27 15:01:40|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|2557
1632754910000|2021-09-27 15:01:50|1112.4||1112.4||1112.6||1112.4||500
1632754920000|2021-09-27 15:02:00|1112.2|1112|1112.4|1112|1112.6|1112.4|1112.2|1112|9463
1632754930000|2021-09-27 15:02:10|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|973
1632754940000|2021-09-27 15:02:20|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|2632
1632754950000|2021-09-27 15:02:30|1112.6|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112.2|3339
1632754960000|2021-09-27 15:02:40|1112.2|1112|1112.2|1112|1112.4|1112|1112.2|1112|2639
1632754980000|2021-09-27 15:03:00|1112|1111.8|1112|1111.8|1112.2|1111.8|1112|1111.8|7177
1632755020000|2021-09-27 15:03:40|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|2927
1632755040000|2021-09-27 15:04:00|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.6|5304
1632755050000|2021-09-27 15:04:10|1111.8|1111.6|1112|1111.6|1112|1111.8|1111.8|1111.6|1544
1632755070000|2021-09-27 15:04:30|1111.8|1111.8|1112|1111.8|1112|1111.8|1111.8|1111.8|820
1632755080000|2021-09-27 15:04:40|1112.2|1112|1112.2|1112|1112.2|1112|1112.2|1112|6703
1632755090000|2021-09-27 15:04:50|1112.4||1112.4||1112.4||1112.2||2124
1632755120000|2021-09-27 15:05:20|1112.2||1112.2||1112.2||1112.2||0
1632755130000|2021-09-27 15:05:30|1112.4|1112.2|1112.4|1112|1112.4|1112.2|1112.2|1112|712
1632755140000|2021-09-27 15:05:40|1112.2||1112.4||1112.4||1112.2||1000
1632755170000|2021-09-27 15:06:10|1112.2|1112.2|1111.8|1111.6|1112.4|1112.2|1111.8|1111.6|12499
1632755180000|2021-09-27 15:06:20|1111.6|1111.4|1111.6|1111.2|1111.8|1111.4|1111.4|1111.2|9858
1632755190000|2021-09-27 15:06:30|1111.8|1111.4|1112|1111.6|1112|1111.8|1111.6|1111.2|9705
1632755200000|2021-09-27 15:06:40|1111.8|1111.4|1112|1111.6|1112|1111.8|1111.6|1111.4|22936
1632755210000|2021-09-27 15:06:50|1112.2|1111.8|1112.6|1112.4|1112.8|1112.4|1112.2|1111.8|8227
1632755220000|2021-09-27 15:07:00|1112.8||1112.8||1112.8||1112.6||0
1632755230000|2021-09-27 15:07:10|1113|1112.6|1113|1112.6|1113.2|1112.8|1112.8|1112.6|16850
1632755240000|2021-09-27 15:07:20|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.4|1112.2|15581
1632755250000|2021-09-27 15:07:30|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.6|0
1632755260000|2021-09-27 15:07:40|1113.4|1113|1113.4|1113|1113.4|1113.2|1113.4|1113|7934
1632755270000|2021-09-27 15:07:50|1113.2||1113.2||1113.4||1113.2||0
1632755280000|2021-09-27 15:08:00|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|2028
1632755290000|2021-09-27 15:08:10|1113.6|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1632755300000|2021-09-27 15:08:20|1113.4|1113|1113.4|1113|1113.6|1113.2|1113.2|1113|19585
1632755320000|2021-09-27 15:08:40|1113.2||1113.2||1113.2||1113.2||0
1632755330000|2021-09-27 15:08:50|1113.4||1113.4||1113.4||1113.4||494
1632755340000|2021-09-27 15:09:00|1113.6|1113.2|1113.8|1113.4|1113.8|1113.6|1113.6|1113.2|10173
1632755350000|2021-09-27 15:09:10|1114|1113.6|1113.8|1113.6|1114|1113.6|1113.8|1113.4|4330
1632755370000|2021-09-27 15:09:30|1113.6|1113.4|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|4046
1632755380000|2021-09-27 15:09:40|1113.6|1113.6|1113.8|1113.6|1113.8|1113.6|1113.6|1113.6|1436
1632755400000|2021-09-27 15:10:00|1114|1113.8|1113.8|1113.6|1114|1113.8|1113.8|1113.6|6008
1632755410000|2021-09-27 15:10:10|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.4|1113.2|7150
1632755430000|2021-09-27 15:10:30|1113.4||1113.4||1113.4||1113.4||1400
1632755450000|2021-09-27 15:10:50|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|4428
1632755460000|2021-09-27 15:11:00|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|893
1632755470000|2021-09-27 15:11:10|1114.2|1113.8|1114.4|1114|1114.4|1114.2|1114.2|1113.8|17075
1632755480000|2021-09-27 15:11:20|1114.2|1113.8|1113.8|1113.6|1114.2|1113.8|1113.8|1113.6|16270
1632755490000|2021-09-27 15:11:30|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|5401
1632755500000|2021-09-27 15:11:40|1113.4||1113.4||1113.4||1113.4||0
1632755520000|2021-09-27 15:12:00|1113.2|1113|1113.2|1112.8|1113.4|1113.2|1113|1112.8|3250
1632755530000|2021-09-27 15:12:10|1113|1113|1113.2|1112.8|1113.2|1113|1113|1112.8|1416
1632755540000|2021-09-27 15:12:20|1113.4|1113|1113.2|1112.8|1113.4|1113|1113|1112.8|10151
1632755550000|2021-09-27 15:12:30|1113||1113.2||1113.2||1113||869
1632755570000|2021-09-27 15:12:50||1113||1112.8||1113||1112.8|6392
1632755580000|2021-09-27 15:13:00||1113||1112.8||1113||1112.8|53
1632755600000|2021-09-27 15:13:20||1113||1113||1113||1112.8|0
1632755610000|2021-09-27 15:13:30|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|110
1632755620000|2021-09-27 15:13:40|1113|1112.6|1112.4|1112.2|1113|1112.6|1112.4|1112.2|10387
1632755630000|2021-09-27 15:13:50|1112.2|1112|1112.4|1112|1112.4|1112.2|1112.2|1112|523
1632755650000|2021-09-27 15:14:10|1112.2|1112.2|1112.4|1112.2|1112.4|1112.2|1112.2|1111.8|2682
1632755660000|2021-09-27 15:14:20|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|0
1632755680000|2021-09-27 15:14:40||1112.2||1112||1112.2||1112|2545
1632755690000|2021-09-27 15:14:50||1112.2||1112.2||1112.2||1112|130
1632755700000|2021-09-27 15:15:00|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|752
1632755710000|2021-09-27 15:15:10|1112.6|1112.2|1112|1111.4|1112.6|1112.2|1111.8|1111.2|1882
1632755720000|2021-09-27 15:15:20|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.6|789
1632755740000|2021-09-27 15:15:40|1112|1111.6|1112|1111.6|1112.2|1111.6|1112|1111.6|549
1632755760000|2021-09-27 15:16:00|1112.4|1111.4|1112.2|1111.8|1112.4|1111.8|1112.2|1111.4|8892
1632755770000|2021-09-27 15:16:10|1112|1111.6|1112.2|1111.8|1112.4|1111.8|1112|1111.6|0
1632755780000|2021-09-27 15:16:20|1112|1111.4|1112.2|1111.6|1112.2|1111.6|1112|1111.4|1608
1632755790000|2021-09-27 15:16:30|1112|1111.4|1112|1111.4|1112.2|1111.8|1112|1111.4|2154
1632755800000|2021-09-27 15:16:40|1112.2|1111.6|1112|1111.4|1112.2|1111.6|1112|1111.4|178
1632755810000|2021-09-27 15:16:50|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|0
1632755830000|2021-09-27 15:17:10|1112|1111.4|1112.2|1111.8|1112.2|1111.8|1112|1111.4|1083
1632755840000|2021-09-27 15:17:20|1112|1111.6|1112.6|1112|1112.6|1112.2|1112|1111.6|3765
1632755850000|2021-09-27 15:17:30|1112.4|1111.8|1112|1111.6|1112.4|1111.8|1112|1111.6|4
1632755860000|2021-09-27 15:17:40|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1632755880000|2021-09-27 15:18:00|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.4|1724
1632755890000|2021-09-27 15:18:10|1111.8|1111.4|1112.2|1111.8|1112.2|1111.8|1111.8|1111.4|1746
1632755910000|2021-09-27 15:18:30|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1111.8|1111.2|2133
1632755920000|2021-09-27 15:18:40|1112.4|1111.6|1112.2|1111.6|1112.4|1111.6|1112.2|1111.6|0
1632755930000|2021-09-27 15:18:50|1112.4|1111.8|1112.6|1112.2|1112.6|1112.2|1112.2|1111.6|4267
1632755940000|2021-09-27 15:19:00|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1111.8|0
1632755950000|2021-09-27 15:19:10|1112.6|1112.2|1112.6|1112|1112.6|1112.2|1112.4|1112|395
1632755960000|2021-09-27 15:19:20|1112.4|1112.2|1112.4|1111.8|1112.6|1112.2|1112.4|1111.8|0
1632755980000|2021-09-27 15:19:40|1112.2|1112|1112.4|1111.8|1112.4|1112|1112.2|1111.6|3174
1632755990000|2021-09-27 15:19:50|1112.2||1112.4||1112.4||1112.2||0
1632756000000|2021-09-27 15:20:00|1112.2|1111.6|1112.2|1111.6|1112.4|1111.8|1112|1111.6|0
1632756010000|2021-09-27 15:20:10|1112.4|1111.8|1112.2|1111.6|1112.4|1111.8|1112.2|1111.6|0
1632756020000|2021-09-27 15:20:20|1112.4|1111.8|1112.2|1111.6|1112.4|1112|1112.2|1111.6|2332
1632756030000|2021-09-27 15:20:30|1112.4|1111.8|1112.4|1111.8|1112.4|1112|1112|1111.6|125
1632756060000|2021-09-27 15:21:00|1112.2|1111.6|1112.4|1112|1112.4|1112|1112.2|1111.6|0
1632756070000|2021-09-27 15:21:10|1112.2|1111.8|1112|1111.4|1112.4|1111.8|1112|1111.4|757
1632756090000|2021-09-27 15:21:30|1112.2|1111.6|1111.4|1111|1112.2|1111.6|1111.2|1110.6|2610
1632756100000|2021-09-27 15:21:40|1111|1110.8|1111.2|1110.6|1111.2|1110.8|1111|1110.4|21
1632756110000|2021-09-27 15:21:50|1111.4|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.6|2625
1632756120000|2021-09-27 15:22:00|1111.2|1110.8|1111.4|1110.8|1111.6|1111|1111.2|1110.8|465
1632756140000|2021-09-27 15:22:20|1111.6|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|3908
1632756160000|2021-09-27 15:22:40|1111.4|1111|1111.2|1110.8|1111.6|1111.2|1111.2|1110.8|7834
1632756170000|2021-09-27 15:22:50|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|0
1632756180000|2021-09-27 15:23:00|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|0
1632756190000|2021-09-27 15:23:10|1111.4|1111|1111.2|1110.8|1111.6|1111.2|1111.2|1110.8|210
1632756210000|2021-09-27 15:23:30|||||||||45
1632756240000|2021-09-27 15:24:00|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|500
1632756250000|2021-09-27 15:24:10|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|0
1632756260000|2021-09-27 15:24:20|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|1879
1632756270000|2021-09-27 15:24:30|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|2662
1632756280000|2021-09-27 15:24:40|1111.6|1111|1111.4|1110.8|1111.6|1111|1111.4|1110.8|0
1632756290000|2021-09-27 15:24:50|1111.6|1111|1111.4|1111|1111.6|1111|1111.4|1111|0
1632756300000|2021-09-27 15:25:00|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|591
1632756310000|2021-09-27 15:25:10|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1632756320000|2021-09-27 15:25:20|1111.6|1111.2|1111.8|1111.2|1111.8|1111.2|1111.6|1111.2|293
1632756330000|2021-09-27 15:25:30|1111.6|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|1212
1632756340000|2021-09-27 15:25:40|1111.4|1111|1111.6|1111.2|1111.8|1111.2|1111.4|1111|0
1632756350000|2021-09-27 15:25:50|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|986
1632756360000|2021-09-27 15:26:00|1111.8||1111.8||1111.8||1111.8||0
1632756370000|2021-09-27 15:26:10|1111.6|1111|1111.8|1111.2|1111.8|1111.2|1111.6|1111|30
1632756390000|2021-09-27 15:26:30|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|430
1632756400000|2021-09-27 15:26:40|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|0
1632756410000|2021-09-27 15:26:50|1111.6|1111|1111.4|1110.8|1111.6|1111|1111.4|1110.8|511
1632756420000|2021-09-27 15:27:00|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|0
1632756430000|2021-09-27 15:27:10|1111.4|1110.8|1111.4|1110.8|1111.4|1111|1111.2|1110.6|2994
1632756440000|2021-09-27 15:27:20|1111.2|1110.6|1111|1110.4|1111.2|1110.8|1111|1110.4|250
1632756460000|2021-09-27 15:27:40|1110.8|1110.2|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|3557
1632756470000|2021-09-27 15:27:50|1110.4|1110|1111|1110.4|1111|1110.4|1110.4|1110|1560
1632756480000|2021-09-27 15:28:00|1110.8||1110.8||1110.8||1110.8||0
1632756490000|2021-09-27 15:28:10|1111|1110.6|1111.6|1111|1111.6|1111|1110.8|1110.4|9164
1632756500000|2021-09-27 15:28:20|1111.4|1110.8|1111.6|1111|1111.6|1111|1111.2|1110.8|9504
1632756510000|2021-09-27 15:28:30|1111.4|1111.2|1112|1111.4|1112.2|1111.6|1111.4|1111.2|7851
1632756520000|2021-09-27 15:28:40|1112.2|1111.6|1112.2|1111.8|1112.2|1111.8|1112.2|1111.6|514
1632756530000|2021-09-27 15:28:50|1112|1111.6|1111.6|1111|1112.2|1111.6|1111.6|1111|1983
1632756540000|2021-09-27 15:29:00|1111.4|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|1738
1632756550000|2021-09-27 15:29:10|1111.2|1110.8|1111.6|1111|1111.6|1111|1111.2|1110.6|3857
1632756560000|2021-09-27 15:29:20|1111.4|1110.6|1111.4|1110.8|1111.4|1110.8|1111|1110.4|75
1632756570000|2021-09-27 15:29:30|1111.2|1110.6|1111.4|1110.6|1111.8|1111.2|1111.2|1110.6|1249
1632756580000|2021-09-27 15:29:40|1111.6|1110.8|1111.8|1111|1111.8|1111.2|1111.2|1110.6|6604
1632756590000|2021-09-27 15:29:50|1111.4|1110.8|1112.2|1111.2|1112.2|1111.2|1111.4|1110.8|3489
1632812420000|2021-09-28 07:00:20|1116.4|1115.4|1116.4|1115.4|1117|1116|1115.8|1115|0
1632812430000|2021-09-28 07:00:30|1116.6|1115.6|1117.8|1116.8|1118|1117.4|1116.4|1115.6|0
1632812440000|2021-09-28 07:00:40|1117.6|1116.6|1116.8|1115.8|1117.6|1116.6|1116.2|1115.4|0
1632812450000|2021-09-28 07:00:50|1117|1116|1118|1117|1118|1117.2|1116.6|1116|0
1632812460000|2021-09-28 07:01:00|1117.8|1117.2|1119|1118.2|1119|1118.2|1117.4|1116.8|0
1632812470000|2021-09-28 07:01:10|1118.8|1118.4|1119.2|1118.6|1119.6|1119.2|1118.6|1117.8|0
1632812480000|2021-09-28 07:01:20|1119|1118.4|1117.8|1117.2|1119.2|1118.4|1117.6|1116.8|0
1632812490000|2021-09-28 07:01:30|1117.6|1117.6|1118|1117.6|1118|1117.6|1117.4|1116.6|0
1632812500000|2021-09-28 07:01:40|1117.8|1117.8|1117.8|1117.2|1118|1117.8|1117.2|1116.4|0
1632812510000|2021-09-28 07:01:50|1118|1117.4|1117.8|1117.2|1118|1117.4|1117.8|1117|0
1632812520000|2021-09-28 07:02:00|1118|1117.4|1118.2|1117.6|1118.4|1118|1118|1117.2|0
1632812530000|2021-09-28 07:02:10|1118|1117.4|1117|1116.6|1118|1117.4|1116.6|1116.2|0
1632812540000|2021-09-28 07:02:20|1117.2|1116.8|1117.2|1116.6|1117.4|1117|1117|1116.4|0
1632812550000|2021-09-28 07:02:30|1117.4|1116.4|1118.2|1117.6|1118.2|1117.6|1117.4|1116.4|0
1632812560000|2021-09-28 07:02:40|1118|1117.4|1118|1117.4|1118.2|1117.6|1117.6|1117|0
1632812570000|2021-09-28 07:02:50|1117.8|1117.2|1118.4|1117.6|1118.4|1117.6|1117.6|1117.2|0
1632812580000|2021-09-28 07:03:00|1118.2|1117.4|1119.6|1119|1119.8|1119|1117.6|1116.8|0
1632812590000|2021-09-28 07:03:10|1119.8|1119.2|1120|1119.4|1121|1120|1119.4|1118.8|0
1632812600000|2021-09-28 07:03:20|1119.8|1119|1120.8|1119.8|1120.8|1120|1119.6|1118.6|0
1632812610000|2021-09-28 07:03:30|1120.6|1120|1120.6|1120|1121.2|1120.2|1120.4|1120|0
1632812620000|2021-09-28 07:03:40|1120.4|1119.8|1119.8|1119.2|1120.6|1120|1119.8|1119|0
1632812630000|2021-09-28 07:03:50|1120.2|1119.4|1120|1119.4|1120.2|1119.6|1119.6|1119.4|0
1632812640000|2021-09-28 07:04:00|1120.4|1119.6|1122.2|1121.6|1122.4|1122|1120.4|1119.6|0
1632812650000|2021-09-28 07:04:10|1122|1121.4|1121|1120.4|1122|1121.6|1120.8|1119.8|0
1632812660000|2021-09-28 07:04:20|1120.8|1119.8|1120.2|1119.2|1120.8|1119.8|1119.4|1118.8|0
1632812670000|2021-09-28 07:04:30|1120.4|1119.4|1120.4|1120.2|1121|1120.4|1120.4|1119.4|0
1632812680000|2021-09-28 07:04:40|1120.2|1120|1120.2|1119.4|1120.2|1120|1119.2|1118.8|0
1632812690000|2021-09-28 07:04:50|1120.6|1119.6|1121|1119.8|1121|1120.2|1120|1119.6|0
1632812700000|2021-09-28 07:05:00|1120.8|1120|1120.2|1119.8|1120.8|1120|1120|1119.8|0
1632812710000|2021-09-28 07:05:10|1120|1119.4|1120.2|1119.6|1120.2|1119.6|1119|1118.2|0
1632812720000|2021-09-28 07:05:20|1120|1119.4|1119.8|1119.4|1120.2|1119.8|1119.6|1119.4|0
1632812730000|2021-09-28 07:05:30|1119.6||1119.6||1119.6||1119.6||0
1632812740000|2021-09-28 07:05:40|1119.8|1119.6|1120|1119.4|1120.2|1119.6|1119.6|1119.4|0
1632812750000|2021-09-28 07:05:50|1119.8|1119.2|1120|1119.4|1120.2|1119.6|1119.2|1118.8|0
1632812760000|2021-09-28 07:06:00|1120.2|1119.6|1121.4|1121|1121.8|1121.2|1120.2|1119.6|0
1632812770000|2021-09-28 07:06:10|1121.6|1120.8|1121.8|1121.2|1122|1121.2|1121.4|1120.8|0
1632812780000|2021-09-28 07:06:20|1122|1121|1122.4|1122|1122.4|1122|1122|1121|0
1632812790000|2021-09-28 07:06:30|1122.6|1122.2|1122.8|1122.4|1123|1122.6|1122.4|1121.6|0
1632812800000|2021-09-28 07:06:40|1123|1122.6|1122.2|1121.6|1123.6|1123|1122.2|1121.6|0
1632812810000|2021-09-28 07:06:50|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|0
1632812820000|2021-09-28 07:07:00|1122.4|1122|1123|1122.4|1123|1122.4|1121.8|1121|0
1632812830000|2021-09-28 07:07:10|1123.2|1122.6|1123.6|1123|1123.8|1123|1123.2|1122.6|0
1632812840000|2021-09-28 07:07:20|1123.4|1122.8|1122.8|1122|1123.6|1122.8|1122.8|1122|0
1632812850000|2021-09-28 07:07:30|1122.6|1122.2|1123.2|1122.2|1123.8|1123.2|1122.2|1122.2|0
1632812860000|2021-09-28 07:07:40|1122.8|1122|1122.6|1122|1122.8|1122|1122.6|1122|0
1632812870000|2021-09-28 07:07:50|1122.4|1121.8|1121.8|1121|1122.4|1121.8|1121.8|1121|0
1632812880000|2021-09-28 07:08:00|1121.6|1120.8|1121.8|1121.2|1121.8|1121.2|1121.2|1120.4|0
1632812890000|2021-09-28 07:08:10|1121.6|1121|1120.6|1120|1121.6|1121|1120.6|1120|0
1632812900000|2021-09-28 07:08:20|1120.4||1120.6||1120.6||1120.2||0
1632812910000|2021-09-28 07:08:30|1120.4|1120.2|1118.2|1117.4|1120.4|1120.2|1118.2|1117.4|0
1632812920000|2021-09-28 07:08:40|1118.4|1117.6|1119.4|1118.8|1119.4|1118.8|1118|1117.6|0
1632812930000|2021-09-28 07:08:50|1119.6|1119|1121.8|1121.2|1122|1121.2|1119.6|1119|0
1632812940000|2021-09-28 07:09:00|1122|1121.4|1122.6|1121.6|1122.8|1122|1122|1121.4|0
1632812950000|2021-09-28 07:09:10|1122.4|1121.8|1122.6|1121.8|1122.6|1121.8|1122.2|1121|0
1632812960000|2021-09-28 07:09:20|1122.4|1121.6|1121.4|1120.4|1122.4|1121.6|1121.4|1120.4|0
1632812970000|2021-09-28 07:09:30|1121.6|1120.6|1120.6|1119.8|1121.6|1121|1120.6|1119.6|0
1632812980000|2021-09-28 07:09:40|1120.4|1119.6|1120.2|1119.2|1120.4|1119.6|1120.2|1119.2|0
1632812990000|2021-09-28 07:09:50|1120.4|1119.4|1120.2|1119.8|1120.6|1120|1120.2|1119.2|0
1632813000000|2021-09-28 07:10:00|1120.6|1120|1120.6|1120|1121|1120.4|1120.2|1119.6|0
1632813010000|2021-09-28 07:10:10|1120.4|1119.8|1120.2|1119.2|1120.6|1119.8|1120.2|1119.2|0
1632813020000|2021-09-28 07:10:20|1121.2|1119.4|1120|1119.4|1121.8|1121.2|1119.6|1119.4|0
1632813030000|2021-09-28 07:10:30|1120.2|1119.2|1119|1118.4|1120.2|1119.8|1119|1118.4|0
1632813040000|2021-09-28 07:10:40|1119.2|1118.6|1119.8|1119.2|1120|1119.6|1118.8|1118.4|0
1632813050000|2021-09-28 07:10:50|1119.6|1119|1119.8|1119.2|1119.8|1119.2|1119.4|1118.8|0
1632813060000|2021-09-28 07:11:00|1119.6|1119|1118.6|1117.8|1119.6|1119|1118.6|1117.8|0
1632813070000|2021-09-28 07:11:10|1118.4|1117.6|1118|1117.4|1118.4|1117.8|1117.8|1116.8|0
1632813080000|2021-09-28 07:11:20|1117.8|1117.2|1117.4|1116.8|1117.8|1117.2|1117|1116.6|0
1632813090000|2021-09-28 07:11:30|1117.8|1117|1118.2|1117.6|1118.4|1118|1117.6|1117|0
1632813100000|2021-09-28 07:11:40|1118|1117.4|1118|1117.2|1118|1117.4|1117.6|1117|0
1632813110000|2021-09-28 07:11:50|1117.8|1117|1117|1116.6|1118.2|1117.2|1116.6|1116|0
1632813120000|2021-09-28 07:12:00|1117.2|1116.8|1118.6|1117.8|1119|1118.4|1117.2|1116.8|0
1632813130000|2021-09-28 07:12:10|1118.4|1117.6|1118.2|1117.6|1118.4|1117.6|1118.2|1117.6|0
1632813140000|2021-09-28 07:12:20|1118|1117.4|1117.6|1116.8|1118|1117.6|1117.6|1116.8|0
1632813150000|2021-09-28 07:12:30|1117.4|1116.6|1116.6|1116.2|1117.4|1116.6|1116.6|1116|0
1632813160000|2021-09-28 07:12:40|1116.8|1116|1118|1117.6|1118|1117.6|1116.8|1116|0
1632813170000|2021-09-28 07:12:50|1118.2|1117.8|1118.4|1117.8|1118.8|1118.2|1118|1117.6|0
1632813180000|2021-09-28 07:13:00|1118.2|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1632813190000|2021-09-28 07:13:10|1118|1117.6|1118.4|1118|1118.8|1118.4|1117.8|1117.6|0
1632813210000|2021-09-28 07:13:30|1118.2|1117.8|1118.6|1117.8|1118.6|1117.8|1118.2|1117.6|0
1632813220000|2021-09-28 07:13:40|1118.8|1118|1119|1118.4|1119.2|1118.6|1118.8|1118|0
1632813230000|2021-09-28 07:13:50|1119.2|1118.6|1119.6|1119|1119.8|1119.2|1119|1118.6|0
1632813240000|2021-09-28 07:14:00|1119.8|1119.2|1120.4|1119.8|1120.4|1119.8|1119.8|1119.2|0
1632813250000|2021-09-28 07:14:10|1120|1120|1119.8|1119.6|1120|1120|1119.4|1119|0
1632813260000|2021-09-28 07:14:20|1120|1119.8|1121.2|1120.6|1121.4|1120.6|1120|1119.6|0
1632813270000|2021-09-28 07:14:30|1121.4|1120.8|1121.8|1121|1122|1121|1121.4|1120.8|0
1632813280000|2021-09-28 07:14:40|1121.6|1121.2|1122|1121.4|1122.6|1122|1121.4|1121|0
1632813300000|2021-09-28 07:15:00|1121.8|1121.2|1122|1121.4|1123|1122.6|1121.6|1121.2|0
1632813310000|2021-09-28 07:15:10|1122.2|1121.6|1122|1121.4|1122.2|1121.6|1122|1121.4|0
1632813320000|2021-09-28 07:15:20||1121.2||1121.2||1121.4||1121|0
1632813330000|2021-09-28 07:15:30|1122.2|1121.4|1122.4|1122|1122.6|1122.2|1122|1121.4|0
1632813340000|2021-09-28 07:15:40|1122.8|1122.2|1123|1122.6|1123|1122.6|1122.4|1122|0
1632813350000|2021-09-28 07:15:50|1122.8|1122.8|1123.6|1123.2|1124|1123.6|1122.8|1122.6|0
1632813360000|2021-09-28 07:16:00|1123.8|1123.4|1123.8|1123.2|1124|1123.6|1123|1122.6|0
1632813370000|2021-09-28 07:16:10|1123.2|1123|1123.4|1122.8|1123.6|1123.2|1123|1122.6|0
1632813380000|2021-09-28 07:16:20|1123.6|1122.6|1123.8|1123.2|1123.8|1123.2|1123.4|1122.6|0
1632813390000|2021-09-28 07:16:30|1123.6|1123|1122.8|1122.2|1123.6|1123.2|1122.6|1122.2|0
1632813400000|2021-09-28 07:16:40|1123|1122.4|1123|1122.6|1123.2|1122.6|1122.8|1122.4|0
1632813410000|2021-09-28 07:16:50|1123.2|1122.8|1123|1122.6|1123.4|1122.8|1123|1122.6|0
1632813420000|2021-09-28 07:17:00|1123.2|1123|1123.4|1123|1123.8|1123.2|1123|1122.4|0
1632813430000|2021-09-28 07:17:10|1123.2|1122.8|1123.4|1123|1123.4|1123|1123|1122.2|0
1632813440000|2021-09-28 07:17:20|1123.6|1123.2|1123.8|1123.4|1123.8|1123.4|1123.4|1123|0
1632813450000|2021-09-28 07:17:30|1123.6|1123.2|1123.8|1123.2|1123.8|1123.4|1123.4|1123.2|0
1632813460000|2021-09-28 07:17:40|1124|1123.4|1124.4|1124|1124.6|1124.2|1124|1123.2|0
1632813470000|2021-09-28 07:17:50|1124.6|1124.2|1124.4|1124|1124.6|1124.4|1124.4|1124|0
1632813480000|2021-09-28 07:18:00|1124.2|1123.8|1124|1123.6|1124.4|1123.8|1124|1123.6|0
1632813490000|2021-09-28 07:18:10|1124.2|1124|1123.8|1123.4|1124.4|1124|1123.8|1123.2|0
1632813500000|2021-09-28 07:18:20|1123.6|1123.2|1124.6|1124.2|1124.6|1124.2|1123.4|1122.8|0
1632813510000|2021-09-28 07:18:30|1124.2|1124|1124.4|1124.2|1124.8|1124.4|1124.2|1123.8|0
1632813520000|2021-09-28 07:18:40|1124.2|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.8|0
1632813530000|2021-09-28 07:18:50|1124.4|1124|1124.2|1123.8|1124.4|1124.2|1123.6|1123|0
1632813540000|2021-09-28 07:19:00|1124.4|1124|1124.2|1123.6|1124.4|1124|1124|1123.6|0
1632813550000|2021-09-28 07:19:10|1124|1123.4|1123.8|1123.4|1124.2|1123.8|1123.6|1123.4|0
1632813560000|2021-09-28 07:19:20|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|0
1632813570000|2021-09-28 07:19:30|1123.6|1123|1123.2|1122.8|1124|1123.8|1123.2|1122.8|0
1632813580000|2021-09-28 07:19:40|1123|1123|1123.8|1123.6|1124|1123.6|1123|1123|0
1632813590000|2021-09-28 07:19:50|1123.6|1123.4|1123.6|1123.2|1123.8|1123.4|1123.4|1123|0
1632813600000|2021-09-28 07:20:00|1123.4|1123|1123|1122.6|1123.4|1123|1122.8|1122.4|0
1632813610000|2021-09-28 07:20:10|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.6|1122.4|0
1632813620000|2021-09-28 07:20:20|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123|1122.6|0
1632813630000|2021-09-28 07:20:30|1123.4|1123|1122.8|1122.4|1123.4|1123|1122.8|1122.4|0
1632813640000|2021-09-28 07:20:40|1122.6|1122|1122.8|1122.4|1122.8|1122.6|1122.6|1122|0
1632813650000|2021-09-28 07:20:50|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.6|1122.4|0
1632813660000|2021-09-28 07:21:00|1123|1122.6|1123.6|1123|1123.6|1123|1123|1122.6|0
1632813670000|2021-09-28 07:21:10|1123.4|1123.2|1123.6|1123|1123.6|1123.2|1123.2|1122.8|0
1632813680000|2021-09-28 07:21:20|1123.4|1123.2|1123.6|1123|1124|1123.6|1123|1122.6|0
1632813690000|2021-09-28 07:21:30|1123.4|1123.2|1124.4|1124|1124.4|1124|1123.4|1123|0
1632813700000|2021-09-28 07:21:40|1124.6|1124.2|1124.8|1124.4|1125|1124.6|1124.6|1124.2|0
1632813710000|2021-09-28 07:21:50|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.4|1124|0
1632813720000|2021-09-28 07:22:00|1125|1124.6|1124.4|1124|1125|1124.6|1124.2|1123.8|0
1632813730000|2021-09-28 07:22:10|1124.2|1123.8|1124.6|1124.2|1124.6|1124.2|1123.8|1123.4|0
1632813740000|2021-09-28 07:22:20|1124.8|1124.4|1124.6|1124.2|1125|1124.6|1124.6|1124|0
1632813750000|2021-09-28 07:22:30|1124.4|1124|1124.6|1124.2|1124.8|1124.4|1124.4|1124|0
1632813760000|2021-09-28 07:22:40|1124.4|1124|1124.8|1124.4|1124.8|1124.4|1124.4|1124|0
1632813780000|2021-09-28 07:23:00|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.2|1123.8|0
1632813790000|2021-09-28 07:23:10|1124.6|1124.2|1124.4|1124|1125|1124.6|1124|1123.8|0
1632813800000|2021-09-28 07:23:20|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|0
1632813820000|2021-09-28 07:23:40|1124.6|1124.2|1124.4|1124|1124.8|1124.2|1124.2|1124|0
1632813830000|2021-09-28 07:23:50|1124.2|1124.2|1124.4|1124|1124.8|1124.4|1124.2|1123.8|0
1632813840000|2021-09-28 07:24:00|1124.2|1123.4|1124.8|1124.4|1125|1124.6|1124|1123.4|0
1632813850000|2021-09-28 07:24:10|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|0
1632813860000|2021-09-28 07:24:20|1124.6|1124.2|1124.6|1124.2|1124.8|1124.4|1124.4|1124|0
1632813870000|2021-09-28 07:24:30|1124.4|1124|1123.6|1123|1124.6|1124|1123.6|1123|0
1632813880000|2021-09-28 07:24:40||1122.8||1123||1123||1122.8|0
1632813890000|2021-09-28 07:24:50|1123.8|1123.2|1123|1122.6|1123.8|1123.4|1122.8|1122.2|0
1632813900000|2021-09-28 07:25:00|1123.2|1122.8|1123|1122.8|1123.6|1123.2|1123|1122.6|0
1632813910000|2021-09-28 07:25:10|1123.2|1123|1122.8|1122.4|1123.2|1123|1122.4|1122|0
1632813920000|2021-09-28 07:25:20|1123|1122.6|1123.4|1123|1123.4|1123|1123|1122.6|0
1632813930000|2021-09-28 07:25:30|1123.2|1123.2|1124.2|1123.6|1124.8|1124.2|1123.2|1123|0
1632813940000|2021-09-28 07:25:40|1124|1123.8|1123.8|1123.4|1124|1123.8|1123.6|1123.4|0
1632813950000|2021-09-28 07:25:50|1124|1123.6|1123.8|1123.4|1124.2|1123.8|1123.6|1123.4|0
1632813960000|2021-09-28 07:26:00|1123.6|1123.6|1123.4|1122.8|1124.2|1123.6|1123.4|1122.8|0
1632813970000|2021-09-28 07:26:10|1123.2|1122.6|1122.8|1122.6|1123.2|1122.8|1122.8|1122.4|0
1632813980000|2021-09-28 07:26:20|1122.6|1122.2|1122.2|1121.8|1122.8|1122.2|1122.2|1121.6|0
1632813990000|2021-09-28 07:26:30|1121.6|1121.6|1121|1120.4|1122.2|1121.6|1120.6|1120.2|0
1632814000000|2021-09-28 07:26:40|1120.8|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|0
1632814010000|2021-09-28 07:26:50|1121|1120.6|1121|1120.6|1121.4|1121|1120.6|1120.4|0
1632814020000|2021-09-28 07:27:00|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.2|1120|0
1632814030000|2021-09-28 07:27:10|1120.4|1120.4|1120|1119.6|1120.6|1120.4|1120|1119.6|0
1632814040000|2021-09-28 07:27:20|1119.8|1119.4|1119.2|1118.6|1120.2|1119.8|1119|1118.6|0
1632814050000|2021-09-28 07:27:30|1119.4|1118.8|1119.6|1119.2|1119.8|1119.4|1119.4|1118.8|0
1632814060000|2021-09-28 07:27:40|1119.4|1119|1119.2|1118.8|1119.8|1119.4|1119.2|1118.8|0
1632814070000|2021-09-28 07:27:50|1119|1118.6|1117.8|1117.4|1119|1118.6|1117.8|1117.2|0
1632814080000|2021-09-28 07:28:00|1117.6|1117.2|1116.6|1116.2|1117.6|1117.2|1116.6|1116.2|0
1632814090000|2021-09-28 07:28:10|1116.8|1116.4|1117.6|1117.2|1117.6|1117.2|1116.2|1115.8|0
1632814100000|2021-09-28 07:28:20|1117.8|1117|1117.2|1116.8|1117.8|1117.2|1117|1116.6|0
1632814110000|2021-09-28 07:28:30|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1116.6|1116|0
1632814120000|2021-09-28 07:28:40|1117|1116.6|1117|1116.4|1117.2|1116.8|1116.4|1116|0
1632814130000|2021-09-28 07:28:50|1116.4|1116.2|1117|1116.6|1117|1116.6|1116.4|1116.2|0
1632814140000|2021-09-28 07:29:00|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1117|1116.4|0
1632814150000|2021-09-28 07:29:10|1117.2||1116.8||1117.2||1116.8||0
1632814160000|2021-09-28 07:29:20|1117|1116.8|1117|1116.6|1117.2|1116.8|1117|1116.6|0
1632814170000|2021-09-28 07:29:30|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1116.8|1116.6|0
1632814180000|2021-09-28 07:29:40|1117||1117.2||1117.2||1117||0
1632814190000|2021-09-28 07:29:50|1117|1117|1117.4|1117|1117.6|1117.2|1117|1116.8|0
1632814200000|2021-09-28 07:30:00|1117.2|1116.8|1116|1115.4|1117.2|1117|1116|1115.4|0
1632814210000|2021-09-28 07:30:10|1115.8|1115.6|1115.6|1115|1116|1115.6|1115.4|1115|0
1632814220000|2021-09-28 07:30:20|1115.4|1115.2|1115.2|1115|1115.8|1115.4|1115.2|1114.6|0
1632814230000|2021-09-28 07:30:30|1115.4|1114.8|1114.8|1114.4|1115.4|1114.8|1114.6|1114.2|0
1632814240000|2021-09-28 07:30:40|1114.6|1114.2|1114.4|1114|1115|1114.4|1114.2|1113.8|0
1632814250000|2021-09-28 07:30:50|1114.2|1114.2|1115|1114.6|1115|1114.6|1114.2|1114|0
1632814260000|2021-09-28 07:31:00|1115.2|1115|1115.6|1115.2|1115.8|1115.6|1115.2|1114.6|0
1632814270000|2021-09-28 07:31:10|1115.4|1115|1114.8|1114.4|1115.8|1115.4|1114.8|1114.2|0
1632814280000|2021-09-28 07:31:20||1114.2||1114.4||1114.4||1114|0
1632814290000|2021-09-28 07:31:30|1115|1114.6|1115.6|1115.2|1115.6|1115.2|1115|1114.6|0
1632814300000|2021-09-28 07:31:40|1115.8|1115.4|1115|1114.6|1116.2|1115.6|1114.4|1114.2|0
1632814310000|2021-09-28 07:31:50|1114.8|1114.4|1115.6|1115.2|1115.8|1115.4|1114.8|1114.2|0
1632814320000|2021-09-28 07:32:00|1115.4|1115|1115.6|1115.2|1115.8|1115.4|1115.2|1114.4|0
1632814330000|2021-09-28 07:32:10|1115.8|1115.4|1116.8|1116.2|1117|1116.2|1115.8|1115.2|0
1632814340000|2021-09-28 07:32:20|1116.6|1116|1117.6|1117.2|1117.6|1117.2|1116.4|1116|0
1632814350000|2021-09-28 07:32:30|1117.8|1117.4|1117|1116.4|1118|1117.4|1117|1116.4|0
1632814360000|2021-09-28 07:32:40|1116.8|1116.2|1117.4|1116.8|1117.4|1116.8|1116.6|1116.2|0
1632814370000|2021-09-28 07:32:50|1117.6|1117|1117|1116.4|1117.6|1117.2|1117|1116.4|0
1632814380000|2021-09-28 07:33:00|1117.2|1116.6|1117.6|1117.2|1117.6|1117.2|1116.8|1116.4|0
1632814390000|2021-09-28 07:33:10|1117.2|1117|1117.2|1116.6|1117.6|1117|1116.6|1116.4|0
1632814400000|2021-09-28 07:33:20|1117|1116.4|1117.2|1116.8|1117.2|1117|1116.6|1116.4|0
1632814410000|2021-09-28 07:33:30|1117|1116.6|1117.6|1117.2|1117.6|1117.4|1116.6|1116|0
1632814420000|2021-09-28 07:33:40|1117.8|1116.8|1117.8|1117.2|1117.8|1117.2|1117|1116.8|0
1632814430000|2021-09-28 07:33:50|1118|1117.4|1119.8|1119.4|1119.8|1119.4|1118|1117.4|0
1632814440000|2021-09-28 07:34:00|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.4|1118.8|0
1632814450000|2021-09-28 07:34:10|1119.6|1119.2|1119.6|1119.2|1119.8|1119.2|1119.6|1119|0
1632814460000|2021-09-28 07:34:20|1119.4|1118.8|1119.8|1119.4|1119.8|1119.4|1119.2|1118.8|0
1632814470000|2021-09-28 07:34:30|1119.6|1119.2|1119.6|1119|1119.6|1119.2|1118.8|1118|0
1632814480000|2021-09-28 07:34:40|1119.4|1118.8|1119.4|1119|1119.4|1119|1118.8|1118.2|0
1632814490000|2021-09-28 07:34:50|1119.6|1119.2|1120.4|1120|1120.6|1120|1119.6|1119.2|0
1632814500000|2021-09-28 07:35:00|1120.2|1119.8|1119.6|1119.2|1120.2|1119.8|1119.2|1118.8|0
1632814510000|2021-09-28 07:35:10|1119.8|1119|1118.8|1118.2|1119.8|1119|1118.8|1118.2|0
1632814520000|2021-09-28 07:35:20|1118.6|1118.4|1119.6|1119.2|1119.6|1119.2|1118.6|1118.4|0
1632814530000|2021-09-28 07:35:30|1119.4|1119|1119.4|1119|1119.6|1119.4|1119.2|1118.6|0
1632814540000|2021-09-28 07:35:40|1119.2|1118.8|1119.6|1119|1119.8|1119.4|1119.2|1118.8|0
1632814550000|2021-09-28 07:35:50|1119.4|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119|0
1632814560000|2021-09-28 07:36:00|1119.4|1119|1118.6|1118.4|1119.4|1119.2|1118.6|1118.4|0
1632814570000|2021-09-28 07:36:10|1118.8|1118.2|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|0
1632814580000|2021-09-28 07:36:20|1118.4|1118|1119|1118.6|1119.2|1118.8|1118.4|1118|0
1632814590000|2021-09-28 07:36:30|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1632814600000|2021-09-28 07:36:40|1119.4|1118.6|1119.4|1119|1119.4|1119|1118.6|1118.4|0
1632814610000|2021-09-28 07:36:50|1119.2|1118.8|1119.4|1119|1119.6|1119|1119|1118.6|0
1632814620000|2021-09-28 07:37:00|1119.2|1119.2|1119.4|1119|1119.8|1119.4|1119.2|1119|0
1632814630000|2021-09-28 07:37:10|1119.2|1118.8|1119.2|1119|1119.4|1119|1119|1118.8|0
1632814640000|2021-09-28 07:37:20|1119.4|1117.6|1119.2|1118.8|1119.4|1118.8|1118.4|1117.6|0
1632814650000|2021-09-28 07:37:30|1119.4|1119|1120.8|1120.4|1121.2|1120.6|1119.4|1119|0
1632814660000|2021-09-28 07:37:40|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.2|1119.8|0
1632814670000|2021-09-28 07:37:50|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1632814680000|2021-09-28 07:38:00|1120.4|1120|1119.6|1119.2|1120.4|1120|1119.6|1119|0
1632814690000|2021-09-28 07:38:10||1119||1119||1119.2||1119|0
1632814700000|2021-09-28 07:38:20|1119.4|1118.6|1118.8|1118.4|1119.4|1118.6|1118.8|1118.2|0
1632814710000|2021-09-28 07:38:30|1118.6|1118.2|1118.4|1118|1118.8|1118.4|1118.4|1117.8|0
1632814720000|2021-09-28 07:38:40|1118.6|1118.2|1118.4|1118|1118.6|1118.4|1118.4|1118|0
1632814730000|2021-09-28 07:38:50|1118.6|1118.2|1119.4|1119|1119.6|1119.2|1118.6|1118.2|0
1632814740000|2021-09-28 07:39:00|1119.6|1119.2|1120|1119.6|1120|1119.8|1119.4|1119.2|0
1632814750000|2021-09-28 07:39:10|1120.2|1119.8|1120.2|1119.8|1121|1120.6|1120.2|1119.8|0
1632814760000|2021-09-28 07:39:20|1120.4|1120|1120.6|1120|1120.6|1120|1120.4|1120|0
1632814770000|2021-09-28 07:39:30|1120.8|1120.2|1121.6|1121.2|1121.6|1121.2|1120.8|1120.2|0
1632814780000|2021-09-28 07:39:40|1121.8||1121.6||1121.8||1121.6||0
1632814790000|2021-09-28 07:39:50|1121.8|1121.4|1122.8|1122.4|1123|1122.4|1121.8|1121.4|0
1632814800000|2021-09-28 07:40:00|1123|1122.6|1122.8|1122.4|1123.2|1122.6|1122.6|1122.4|0
1632814810000|2021-09-28 07:40:10|1122.6|1122.6|1123.4|1123.2|1123.6|1123.2|1122.6|1122.4|0
1632814820000|2021-09-28 07:40:20|1123.6|1123|1123|1122.4|1124|1123.6|1122.6|1122.2|0
1632814830000|2021-09-28 07:40:30|1122.8|1122.2|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1632814840000|2021-09-28 07:40:40|1122.4|1122.4|1122.6|1122.2|1123.2|1122.8|1122.4|1122.2|0
1632814850000|2021-09-28 07:40:50|1122.4|1121.8|1122.2|1121.8|1122.4|1122|1122.2|1121.8|0
1632814860000|2021-09-28 07:41:00|1122.4|1121.6|1121.8|1121.4|1122.4|1121.6|1121.8|1121.4|0
1632814870000|2021-09-28 07:41:10|1122|1121.2|1121.2|1120.8|1122|1121.6|1121.2|1120.8|0
1632814880000|2021-09-28 07:41:20|1121.4||1121.4||1121.6||1121.4||0
1632814890000|2021-09-28 07:41:30|1121.6|1121|1121.6|1121.2|1121.6|1121.2|1121.6|1121|0
1632814900000|2021-09-28 07:41:40|1121.4|1121.4|1121.4|1120.8|1121.6|1121.4|1121.4|1120.8|0
1632814910000|2021-09-28 07:41:50|1121.2|1121|1121.6|1121.2|1121.6|1121.2|1121.2|1121|0
1632814920000|2021-09-28 07:42:00|1121.4|1121|1122|1121.8|1122|1121.8|1121.4|1121|0
1632814930000|2021-09-28 07:42:10|1122.2||1122.4||1122.4||1122.2||0
1632814940000|2021-09-28 07:42:20|1122.2|1121.6|1121.8|1121.6|1122.2|1121.6|1121.8|1121.2|0
1632814950000|2021-09-28 07:42:30|1121.6|1121.4|1121.4|1120.8|1121.6|1121.4|1121.4|1120.8|0
1632814960000|2021-09-28 07:42:40|1121.2|1120.6|1121.2|1120.8|1121.2|1121|1121|1120.6|0
1632814970000|2021-09-28 07:42:50|1121|1121|1120.8|1120.4|1121.2|1121|1120.6|1120.2|0
1632814980000|2021-09-28 07:43:00|1121|1120.6|1120.8|1120.6|1121|1120.8|1120.8|1120.6|0
1632814990000|2021-09-28 07:43:10|1121|1120.8|1121.2|1120.8|1121.8|1121.4|1121|1120.8|0
1632815000000|2021-09-28 07:43:20|1121|1120.6|1120.8|1120.6|1121|1120.6|1120.8|1120.6|0
1632815010000|2021-09-28 07:43:30|1121|1120.8|1122|1121.4|1122.2|1121.4|1121|1120.6|0
1632815020000|2021-09-28 07:43:40|1122.2|1121.6|1121.8|1121.4|1122.2|1121.8|1121.6|1121|0
1632815040000|2021-09-28 07:44:00|1121.6|1121|1121.4|1121|1121.6|1121|1121.2|1120.8|0
1632815050000|2021-09-28 07:44:10|1121.6|1121.2|1121.4|1121|1121.8|1121.4|1121.4|1120.8|0
1632815070000|2021-09-28 07:44:30|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1120.8|1120.4|0
1632815080000|2021-09-28 07:44:40|1121.2|1120.4|1121.4|1120.8|1121.4|1120.8|1121|1120.4|0
1632815090000|2021-09-28 07:44:50|1121.2|1120.6|1121.2|1120.8|1121.2|1120.8|1121|1120.6|0
1632815100000|2021-09-28 07:45:00|1121|1120.6|1121|1120.6|1121.4|1121.2|1120.4|1120.2|0
1632815110000|2021-09-28 07:45:10|1120.8|1120.4|1121|1120.6|1121.2|1120.6|1120.8|1120.4|0
1632815120000|2021-09-28 07:45:20|1120.8|1120.4|1120|1119.6|1120.8|1120.4|1120|1119.4|0
1632815130000|2021-09-28 07:45:30|1120.2|1119.8|1120.2|1119.8|1120.2|1120|1120|1119.6|0
1632815140000|2021-09-28 07:45:40|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1119.8|0
1632815150000|2021-09-28 07:45:50|1120.6|1120.2|1121.2|1120.8|1121.2|1120.8|1120.6|1120.2|0
1632815160000|2021-09-28 07:46:00|1121.4|1121|1120.6|1120.4|1121.4|1121.2|1120.6|1120.2|0
1632815170000|2021-09-28 07:46:10|1120.8|1120.6|1121.6|1121.4|1122|1121.4|1120.8|1120.6|0
1632815180000|2021-09-28 07:46:20|1121.4|1121.2|1122|1121.6|1122|1121.6|1121.2|1120.8|0
1632815190000|2021-09-28 07:46:30|1121.8|1121.4|1122.6|1122.2|1122.8|1122.4|1121.8|1121.4|0
1632815200000|2021-09-28 07:46:40|1122.8|1122.4|1123|1122.8|1123|1122.8|1122.4|1122.2|0
1632815210000|2021-09-28 07:46:50|1123.2|1123|1123.2|1122.6|1123.4|1123|1122.8|1122.4|0
1632815220000|2021-09-28 07:47:00|1123|1122.8|1123.2|1122.6|1123.2|1122.8|1122.8|1122.6|0
1632815230000|2021-09-28 07:47:10||1122.8||1122.8||1122.8||1122.8|0
1632815240000|2021-09-28 07:47:20|1123|1122.6|1123.2|1122.8|1123.2|1123|1123|1122.6|0
1632815250000|2021-09-28 07:47:30|1123.4|1123|1123.4|1122.8|1123.6|1123.2|1123.2|1122.8|0
1632815260000|2021-09-28 07:47:40|1123.6|1123|1123.4|1123.2|1123.6|1123.2|1123.4|1123|0
1632815270000|2021-09-28 07:47:50||1123||1123||1123||1123|0
1632815280000|2021-09-28 07:48:00|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1632815290000|2021-09-28 07:48:10|1123.2|1122.8|1123.6|1123.2|1123.6|1123.2|1123|1122.4|0
1632815300000|2021-09-28 07:48:20|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.2|1122.8|0
1632815310000|2021-09-28 07:48:30||1123.4||1123.4||1123.4||1123.2|0
1632815320000|2021-09-28 07:48:40|1123.8|1123.6|1124|1123.6|1124|1123.8|1123.8|1123.6|0
1632815330000|2021-09-28 07:48:50|1123.8|1123.8|1124|1123.8|1124.2|1124|1123.6|1123.4|0
1632815340000|2021-09-28 07:49:00|1124.2|1124|1124.2|1123.6|1124.8|1124.4|1124|1123.6|0
1632815350000|2021-09-28 07:49:10||1123.8||1123.8||1123.8||1123.8|0
1632815360000|2021-09-28 07:49:20|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|0
1632815370000|2021-09-28 07:49:30|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.6|0
1632815380000|2021-09-28 07:49:40|1124|1123.6|1124.6|1124.2|1124.6|1124.2|1124|1123.6|0
1632815390000|2021-09-28 07:49:50|1124.4|1123.4|1124.4|1123.8|1124.6|1123.8|1124|1123.4|0
1632815400000|2021-09-28 07:50:00|1124.2|1124|1123.8|1123.4|1124.2|1124|1123.6|1123.4|0
1632815410000|2021-09-28 07:50:10|1123.6|1123.2|1123.6|1123.2|1123.8|1123.2|1123.4|1123|0
1632815420000|2021-09-28 07:50:20|1123.8|1123.4|1124.2|1123.8|1124.2|1124|1123.6|1123.4|0
1632815430000|2021-09-28 07:50:30|1124|1123.6|1124|1123.6|1124.4|1123.8|1123.8|1123.6|0
1632815440000|2021-09-28 07:50:40|1124.2|1123.8|1123.6|1123.2|1124.2|1123.8|1123.6|1123|0
1632815450000|2021-09-28 07:50:50|1123.4|1123|1123.8|1123.2|1123.8|1123.2|1123.2|1123|0
1632815460000|2021-09-28 07:51:00|1124|1123.4|1123.8|1123.4|1124|1123.6|1123.6|1123.2|0
1632815470000|2021-09-28 07:51:10|1124|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|0
1632815480000|2021-09-28 07:51:20|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|0
1632815490000|2021-09-28 07:51:30|1124.2|1123.8|1124.4|1124|1124.4|1124|1124|1123.8|0
1632815500000|2021-09-28 07:51:40|1124.6|1124.2|1124.2|1123.8|1124.8|1124.4|1124|1123.8|0
1632815510000|2021-09-28 07:51:50|1124|1124|1124.6|1124.4|1124.8|1124.4|1124|1123.8|0
1632815520000|2021-09-28 07:52:00|1124.8|1124.6|1124.8|1124.4|1125|1124.6|1124.8|1124.4|0
1632815530000|2021-09-28 07:52:10|1124.6|1124.2|1124.4|1123.8|1124.8|1124.2|1124.2|1123.6|0
1632815540000|2021-09-28 07:52:20|1124.2|1123.6|1124|1123.6|1124.2|1123.6|1123.8|1123.4|0
1632815550000|2021-09-28 07:52:30|1124.2|1123.8|1124.8|1124.4|1124.8|1124.4|1124.2|1123.8|0
1632815570000|2021-09-28 07:52:50|1125|1124.6|1125.4|1125.2|1125.4|1125.2|1124.8|1124.6|0
1632815590000|2021-09-28 07:53:10|1125.6|1125.4|1126|1125.6|1126|1125.6|1125.4|1125.2|0
1632815600000|2021-09-28 07:53:20|1125.8|1125.8|1126.4|1126|1126.6|1126.2|1125.8|1125.8|0
1632815610000|2021-09-28 07:53:30|1126.2|1126.2|1126.6|1126.2|1126.6|1126.2|1126.2|1126.2|0
1632815620000|2021-09-28 07:53:40|1126.4|1126|1126|1125.4|1126.6|1126.2|1125.6|1125.2|0
1632815630000|2021-09-28 07:53:50|1126.2|1125.6|1126.4|1126.2|1127|1126.6|1126.2|1125.6|0
1632815640000|2021-09-28 07:54:00|1126.6|1126.4|1126.6|1126.2|1126.8|1126.4|1126.6|1126.2|0
1632815650000|2021-09-28 07:54:10|1126.4|1126.4|1126.4|1126|1126.4|1126.4|1126.4|1126|0
1632815660000|2021-09-28 07:54:20|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.8|0
1632815670000|2021-09-28 07:54:30|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126|0
1632815680000|2021-09-28 07:54:40|1127|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.4|0
1632815690000|2021-09-28 07:54:50|1126.8|1126.4|1126.8|1126.2|1127|1126.6|1126.6|1126|0
1632815700000|2021-09-28 07:55:00|1126.6|1126.4|1126.8|1126.4|1126.8|1126.4|1126.4|1125.8|0
1632815710000|2021-09-28 07:55:10|1126.6|1126.2|1126.4|1126|1126.6|1126.4|1126.4|1125.8|0
1632815720000|2021-09-28 07:55:20|1126.6|1126.2|1126.6|1126.4|1126.8|1126.4|1126.4|1126.2|0
1632815730000|2021-09-28 07:55:30|1126.4|1126.2|1126.6|1126|1126.6|1126.2|1126.4|1126|0
1632815740000|2021-09-28 07:55:40|1126.4||1126.4||1126.4||1126.2||0
1632815750000|2021-09-28 07:55:50|1126.6|1125.8|1126.2|1125.8|1126.6|1126|1126.2|1125.6|0
1632815760000|2021-09-28 07:56:00|1126|1125.6|1125.6|1125.2|1126|1125.6|1125.4|1125.2|0
1632815770000|2021-09-28 07:56:10|1125.8|1125.4|1125.4|1125|1125.8|1125.4|1125.4|1125|0
1632815780000|2021-09-28 07:56:20|1125.6|1125.2|1126.4|1126|1126.6|1126.2|1125.6|1125.2|0
1632815790000|2021-09-28 07:56:30|1126.6|1126.2|1126.4|1126|1126.8|1126.4|1126.2|1126|0
1632815800000|2021-09-28 07:56:40|1126.6|1126.2|1126.6|1126.4|1127|1126.6|1126.6|1126.2|0
1632815810000|2021-09-28 07:56:50|1126.8|1126.2|1126.4|1126|1126.8|1126.2|1126.4|1126|0
1632815820000|2021-09-28 07:57:00|1126.2|1125.8|1126|1125.8|1126.2|1125.8|1126|1125.6|0
1632815830000|2021-09-28 07:57:10|1126.2||1126||1126.2||1126||0
1632815840000|2021-09-28 07:57:20|1126.2|1126|1126.6|1126|1126.8|1126.6|1126.2|1125.8|0
1632815850000|2021-09-28 07:57:30|1126|1125.8|1126.2|1126|1126.4|1126|1126|1125.8|0
1632815860000|2021-09-28 07:57:40|1126.4|1126.2|1126|1125.8|1126.6|1126.2|1126|1125.8|0
1632815870000|2021-09-28 07:57:50|1126.2||1126||1126.2||1126||0
1632815880000|2021-09-28 07:58:00|1125.8|1125.6|1126|1125.4|1126|1125.6|1125.8|1125.2|0
1632815890000|2021-09-28 07:58:10|1126.2|1125.6|1126|1125.6|1126.2|1126|1125.6|1125.2|0
1632815900000|2021-09-28 07:58:20|1126.2|1125.8|1125.8|1125.4|1126.4|1125.8|1125.6|1125.2|0
1632815910000|2021-09-28 07:58:30|1126|1125.6|1126.4|1126|1126.4|1126|1126|1125.6|0
1632815920000|2021-09-28 07:58:40|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.2|1126|0
1632815930000|2021-09-28 07:58:50|1126.4|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|0
1632815940000|2021-09-28 07:59:00|1126.4|1126|1126.4|1125.8|1126.4|1126|1126.2|1125.8|0
1632815950000|2021-09-28 07:59:10|1126.2|1126|1126.2|1125.8|1126.4|1126|1126|1125.6|0
1632815960000|2021-09-28 07:59:20|1126.4|1126|1126.8|1126.4|1127|1126.6|1126.4|1126|0
1632815970000|2021-09-28 07:59:30|1127|1126.6|1127.2|1126.8|1127.4|1127.2|1127|1126.6|0
1632815980000|2021-09-28 07:59:40|1127|1126.6|1127|1126.6|1127.2|1126.6|1127|1126.6|0
1632815990000|2021-09-28 07:59:50|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.6|0
1632816000000|2021-09-28 08:00:00|1127.2|1126.8|1127|1126.8|1127.2|1126.8|1127|1126.8|0
1632816010000|2021-09-28 08:00:10|1126.8|1126.6|1127.2|1126.8|1127.4|1127|1126.8|1126.4|0
1632816030000|2021-09-28 08:00:30|1126.8|1126.4|1127.2|1126.8|1127.4|1127|1126.8|1126.4|0
1632816040000|2021-09-28 08:00:40|1127|1127|1127.6|1127.2|1127.8|1127.2|1127|1126.8|0
1632816050000|2021-09-28 08:00:50|1127.4|1127|1127.6|1127.2|1127.6|1127.2|1127.2|1126.8|0
1632816060000|2021-09-28 08:01:00|1127.4|1127|1127.4|1127|1127.4|1127|1126.8|1126.4|0
1632816070000|2021-09-28 08:01:10|1127.6|1127.2|1127.2|1126.8|1127.6|1127.2|1127.2|1126.8|0
1632816080000|2021-09-28 08:01:20|1127|1126.6|1126.6|1126.2|1127|1126.6|1126.6|1126.2|0
1632816090000|2021-09-28 08:01:30|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|0
1632816120000|2021-09-28 08:02:00|1127.2|1126.8|1127.6|1127|1127.8|1127.2|1127.2|1126.8|0
1632816130000|2021-09-28 08:02:10|1127.4|1126.8|1127|1126.6|1127.4|1126.8|1127|1126.6|0
1632816150000|2021-09-28 08:02:30|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|0
1632816160000|2021-09-28 08:02:40|1127.4|1127|1127.4|1127|1127.6|1127|1127.2|1127|0
1632816170000|2021-09-28 08:02:50|1127.2|1127.2|1127.8|1127.4|1128|1127.6|1127.2|1127.2|0
1632816180000|2021-09-28 08:03:00|1128|1127.6|1128|1127.8|1128|1127.8|1128|1127.6|0
1632816200000|2021-09-28 08:03:20|1127.8|1127.6|1128|1127.6|1128|1127.8|1127.8|1127.6|0
1632816210000|2021-09-28 08:03:30||1127.8||1127.8||1127.8||1127.8|0
1632816220000|2021-09-28 08:03:40|1128.2|1128|1128.4|1128|1128.4|1128|1128.2|1128|0
1632816230000|2021-09-28 08:03:50|1128.2||1128.4||1128.4||1128.2||0
1632816240000|2021-09-28 08:04:00|1128.2|1127.8|1128.2|1127.8|1128.2|1128|1128|1127.8|0
1632816250000|2021-09-28 08:04:10|1128.4|1128|1128|1127.4|1128.4|1128|1127.6|1127.4|0
1632816260000|2021-09-28 08:04:20|1128.2|1127.6|1127.8|1127.4|1128.2|1127.8|1127.6|1127.2|0
1632816270000|2021-09-28 08:04:30|1127.6|1127.6|1127.8|1127.4|1127.8|1127.6|1127.6|1127.4|0
1632816280000|2021-09-28 08:04:40|1127.6|1127.6|1128|1127.6|1128|1127.6|1127.6|1127.4|0
1632816290000|2021-09-28 08:04:50|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.8|1127.4|0
1632816300000|2021-09-28 08:05:00|1127.8|1127.4|1127.6|1127.4|1127.8|1127.6|1127.6|1127.4|0
1632816310000|2021-09-28 08:05:10|1127.4|1127.2|1127.8|1127.4|1127.8|1127.4|1127.4|1127|0
1632816320000|2021-09-28 08:05:20|1127.6|1127.2|1127.2|1126.8|1127.6|1127.2|1127|1126.6|0
1632816330000|2021-09-28 08:05:30|1127|1126.6|1126.6|1126.2|1127|1126.6|1126.6|1126|0
1632816340000|2021-09-28 08:05:40|1126.8|1126.6|1126.4|1126|1126.8|1126.6|1126.4|1126|0
1632816350000|2021-09-28 08:05:50|1126.2|1125.8|1127|1126.6|1127.2|1126.8|1126.2|1125.6|0
1632816360000|2021-09-28 08:06:00||1126.4||1126.4||1126.4||1126.4|0
1632816370000|2021-09-28 08:06:10|1126.8|1126.2|1127.4|1127|1127.4|1127|1126.6|1126.2|0
1632816380000|2021-09-28 08:06:20|1127.2|1126.8|1126.8|1126.6|1127.4|1127|1126.8|1126.4|0
1632816390000|2021-09-28 08:06:30|1127|1126.8|1127.4|1127|1127.6|1127.2|1127|1126.8|0
1632816400000|2021-09-28 08:06:40|1127.2|1127.2|1127.6|1127.2|1127.6|1127.2|1127.2|1127.2|0
1632816410000|2021-09-28 08:06:50|1127.2|1127|1127|1126.6|1127.4|1127.2|1127|1126.6|0
1632816420000|2021-09-28 08:07:00|1126.8|1126.4|1126.8|1126.4|1126.8|1126.6|1126.6|1126.2|0
1632816430000|2021-09-28 08:07:10|1126.6|1126.6|1126.6|1126.4|1126.6|1126.6|1126.6|1126.4|0
1632816440000|2021-09-28 08:07:20|1126.8|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.4|0
1632816450000|2021-09-28 08:07:30|1127.2|1126.8|1127|1126.6|1127.6|1127|1127|1126.6|0
1632816460000|2021-09-28 08:07:40|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1127|1126.6|0
1632816470000|2021-09-28 08:07:50|1126.8|1126.8|1127.6|1127.2|1127.6|1127.2|1126.8|1126.8|0
1632816480000|2021-09-28 08:08:00|1127.4|1127|1126.8|1126.6|1127.6|1127|1126.8|1126.6|0
1632816490000|2021-09-28 08:08:10|1126.6|1126.4|1126.6|1126.4|1126.8|1126.4|1126.6|1126.4|0
1632816500000|2021-09-28 08:08:20|1126.8||1126.8||1126.8||1126.8||0
1632816510000|2021-09-28 08:08:30|1126.6|1126.2|1125.8|1125.6|1126.8|1126.2|1125.8|1125.6|0
1632816520000|2021-09-28 08:08:40|1126|1125.8|1125.4|1125.2|1126.2|1126|1125.4|1125.2|0
1632816530000|2021-09-28 08:08:50|1125.6|1125.4|1125.8|1125.2|1125.8|1125.4|1125.6|1125.2|0
1632816540000|2021-09-28 08:09:00|1125.6|1125.4|1124.8|1124.4|1125.8|1125.4|1124.8|1124.4|0
1632816550000|2021-09-28 08:09:10|1124.6|1124.2|1124|1123.2|1124.6|1124.2|1124|1123.2|0
1632816560000|2021-09-28 08:09:20|1123.8|1123|1123|1122.6|1123.8|1123|1122.8|1122.4|0
1632816570000|2021-09-28 08:09:30|1123.2|1122.8|1122.8|1122.4|1123.2|1122.8|1122.6|1122|0
1632816580000|2021-09-28 08:09:40|1122.6|1122.2|1122.8|1122.4|1123|1122.6|1122.6|1122.2|0
1632816590000|2021-09-28 08:09:50|1123|1122.6|1122.2|1121.6|1123|1122.6|1122.2|1121.6|0
1632816600000|2021-09-28 08:10:00|1122|1121.2|1121.8|1121.4|1122|1121.6|1121.6|1121.2|0
1632816610000|2021-09-28 08:10:10|1121.6|1121.2|1121.2|1120.8|1121.8|1121.6|1121.2|1120.8|0
1632816620000|2021-09-28 08:10:20|1121|1120.6|1120.2|1120|1121|1120.6|1120.2|1120|0
1632816630000|2021-09-28 08:10:30|1120.4|1120.2|1119.8|1119.4|1120.6|1120.2|1119.6|1119.2|0
1632816640000|2021-09-28 08:10:40|1120|1119.6|1119.8|1119.2|1120.4|1120|1119.8|1119.2|0
1632816650000|2021-09-28 08:10:50|1119.6|1118.6|1119.4|1119|1119.8|1119.4|1119.2|1118.6|0
1632816660000|2021-09-28 08:11:00|1119.6|1119.2|1120.2|1119.8|1120.2|1119.8|1119.4|1119|0
1632816670000|2021-09-28 08:11:10|1120.4|1120|1120.4|1120|1120.6|1120.2|1120.4|1120|0
1632816690000|2021-09-28 08:11:30|1120.6|1120.2|1120.4|1120.2|1120.6|1120.2|1120.4|1120|0
1632816700000|2021-09-28 08:11:40|1120.6|1120|1120.6|1120.2|1120.8|1120.2|1120.6|1120|0
1632816710000|2021-09-28 08:11:50|1120.4|1120|1119.8|1119.6|1120.4|1120|1119.8|1119.6|0
1632816720000|2021-09-28 08:12:00|1120|1119.4|1119.6|1119.2|1120|1119.4|1119.6|1118.8|0
1632816730000|2021-09-28 08:12:10|1119.4|1119.4|1119.4|1119.2|1119.4|1119.4|1119.4|1119.2|0
1632816740000|2021-09-28 08:12:20|1119.6|1119.4|1120.2|1119.8|1120.2|1119.8|1119.6|1119.4|0
1632816750000|2021-09-28 08:12:30|1120|1119.6|1120|1119.6|1120.2|1119.6|1119.8|1119.4|0
1632816760000|2021-09-28 08:12:40|1120.2|1119.8|1120|1119.6|1120.4|1120.2|1119.8|1119.6|0
1632816770000|2021-09-28 08:12:50|1120.2|1119.8|1120.4|1119.6|1120.4|1120|1120|1119.4|0
1632816780000|2021-09-28 08:13:00|1120.2|1119.8|1120.8|1120.4|1120.8|1120.4|1120.2|1119.8|0
1632816790000|2021-09-28 08:13:10|1120.4|1120.2|1120.4|1120|1120.6|1120.2|1120.2|1119.8|0
1632816800000|2021-09-28 08:13:20|1120.6|1120.4|1120.8|1120.4|1121|1120.8|1120.4|1120.2|0
1632816810000|2021-09-28 08:13:30|1121|1120.6|1121|1120.6|1121.2|1120.8|1120.6|1120.4|0
1632816820000|2021-09-28 08:13:40|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|0
1632816830000|2021-09-28 08:13:50|1120.8|1120.4|1120.6|1120.4|1121|1120.6|1120.4|1120.2|0
1632816840000|2021-09-28 08:14:00|1120.4|1120.2|1120.2|1119.8|1120.6|1120.2|1120.2|1119.6|0
1632816850000|2021-09-28 08:14:10|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|0
1632816860000|2021-09-28 08:14:20|1120.4|1120|1121|1120.8|1121|1120.8|1120.4|1120|0
1632816870000|2021-09-28 08:14:30|1120.8|1120.6|1120.6|1120.2|1120.8|1120.6|1120.4|1120.2|0
1632816880000|2021-09-28 08:14:40|1120.4|1120|1121.8|1121.4|1121.8|1121.4|1120.2|1119.8|0
1632816900000|2021-09-28 08:15:00|1121.6|1121.2|1121.4|1120.8|1121.8|1121.2|1120.8|1120.4|0
1632816910000|2021-09-28 08:15:10|1121.2|1121|1121.6|1121.2|1121.6|1121.2|1121.2|1121|0
1632816920000|2021-09-28 08:15:20|1121.8|1121.4|1122.2|1122|1122.2|1122|1121.6|1121.2|0
1632816930000|2021-09-28 08:15:30|1122.6|1122.2|1122.4|1122|1123|1122.4|1122.4|1122|0
1632816940000|2021-09-28 08:15:40||1121.8||1122||1122||1121.8|0
1632816950000|2021-09-28 08:15:50|1122.2|1121.8|1122.4|1122|1122.4|1122|1122.2|1121.8|0
1632816960000|2021-09-28 08:16:00|1122.6|1122.2|1122.8|1122.2|1122.8|1122.2|1122.6|1122.2|0
1632816970000|2021-09-28 08:16:10|1122.6|1122.4|1123.4|1123|1123.4|1123|1122.6|1122.4|0
1632816980000|2021-09-28 08:16:20|1123.2||1123.4||1123.4||1123.2||0
1632816990000|2021-09-28 08:16:30|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1632817000000|2021-09-28 08:16:40|1123.4|1123|1123.4|1123|1123.4|1123|1123|1122.6|0
1632817010000|2021-09-28 08:16:50|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1632817020000|2021-09-28 08:17:00||1123||1123||1123||1123|0
1632817030000|2021-09-28 08:17:10||1123.2||1123.2||1123.2||1123|0
1632817040000|2021-09-28 08:17:20|1123.4|1123|1122.6|1122.2|1123.6|1123|1122.4|1122.2|0
1632817050000|2021-09-28 08:17:30|1122.8|1122.4|1122.8|1122.4|1123|1122.8|1122.8|1122.4|0
1632817060000|2021-09-28 08:17:40|1123|1122.6|1123.2|1122.6|1123.4|1123|1123|1122.6|0
1632817070000|2021-09-28 08:17:50|1123|1122.4|1123.2|1122.8|1123.2|1122.8|1122.8|1122.4|0
1632817080000|2021-09-28 08:18:00|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.4|0
1632817090000|2021-09-28 08:18:10|1122.6|1122|1122.4|1122.2|1122.8|1122.2|1122.2|1121.8|0
1632817100000|2021-09-28 08:18:20|1122.6|1122.4|1122.6|1122.4|1122.6|1122.4|1122.6|1122.4|0
1632817110000|2021-09-28 08:18:30|1122.8|1122.6|1123.6|1123.2|1123.6|1123.2|1122.8|1122.6|0
1632817120000|2021-09-28 08:18:40|1123.8|1123.4|1124|1123.8|1124.4|1124|1123.6|1123.4|0
1632817130000|2021-09-28 08:18:50|1124.2|1123.6|1124|1123.8|1124.2|1123.8|1123.8|1123.4|0
1632817140000|2021-09-28 08:19:00|1123.8|1123.4|1123.2|1123|1123.8|1123.4|1123.2|1122.8|0
1632817150000|2021-09-28 08:19:10|1123.4|1123.4|1123.6|1123.4|1123.6|1123.4|1123.2|1123|0
1632817160000|2021-09-28 08:19:20||1123.2||1123.2||1123.4||1123|0
1632817170000|2021-09-28 08:19:30|1123.4|1123|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1632817180000|2021-09-28 08:19:40|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123|0
1632817190000|2021-09-28 08:19:50|1123.4|1123|1123.2|1122.8|1123.6|1123.2|1123.2|1122.8|0
1632817200000|2021-09-28 08:20:00|1123|1122.4|1122.6|1122.2|1123|1122.6|1122.4|1122.2|0
1632817210000|2021-09-28 08:20:10|1122.4|1122|1122.4|1122.2|1122.6|1122.2|1122.2|1121.8|0
1632817220000|2021-09-28 08:20:20|1122.6|1121.8|1122|1121.4|1122.6|1122.2|1122|1121.4|0
1632817230000|2021-09-28 08:20:30||1121.6||1121.6||1121.6||1121.4|0
1632817240000|2021-09-28 08:20:40|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.6|1121.2|0
1632817260000|2021-09-28 08:21:00|1121.8|1121.8|1121.2|1120.8|1121.8|1121.8|1121.2|1120.6|0
1632817270000|2021-09-28 08:21:10|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.4|1120.8|0
1632817280000|2021-09-28 08:21:20|1121.2|1120.8|1121.4|1121|1121.4|1121|1121|1120.8|0
1632817300000|2021-09-28 08:21:40|1121.2|1120.8|1121|1120.4|1121.2|1120.8|1120.6|1120.2|0
1632817310000|2021-09-28 08:21:50|1120.8|1120.6|1121|1120.4|1121|1120.8|1120.8|1120.4|0
1632817320000|2021-09-28 08:22:00|1120.8|1120.6|1121.2|1120.8|1121.2|1121|1120.8|1120.6|0
1632817330000|2021-09-28 08:22:10|1121|1121|1121.4|1121|1121.6|1121.2|1121|1120.8|0
1632817340000|2021-09-28 08:22:20|1121.2||1121.6||1121.6||1121.2||0
1632817350000|2021-09-28 08:22:30|1121.4|1121.2|1121.4|1121.2|1121.4|1121.2|1121.4|1121.2|0
1632817360000|2021-09-28 08:22:40|1121.6|1121|1122|1121.6|1122|1121.6|1121.6|1121|0
1632817370000|2021-09-28 08:22:50|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1632817380000|2021-09-28 08:23:00|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.4|1121|0
1632817390000|2021-09-28 08:23:10|1121.8|1122.2|1122.6|1122|1122.8|1122.6|1121.8|1121.6|0
1632817400000|2021-09-28 08:23:20|1122.4|1122.2|1122.6|1122.2|1122.6|1122.2|1122.2|1121.8|0
1632817410000|2021-09-28 08:23:30|1122.4|1122|1122.2|1121.6|1122.4|1122|1122|1121.4|0
1632817420000|2021-09-28 08:23:40|1122.4|1121.8|1121.6|1121.2|1122.4|1122|1121.6|1121.2|0
1632817430000|2021-09-28 08:23:50|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.2|0
1632817440000|2021-09-28 08:24:00|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.2|1120.8|0
1632817450000|2021-09-28 08:24:10|1121.6|1121.2|1122|1121.4|1122|1121.6|1121.4|1121.2|0
1632817460000|2021-09-28 08:24:20|1121.8||1121.8||1122||1121.6||0
1632817470000|2021-09-28 08:24:30|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.6|1121.4|0
1632817490000|2021-09-28 08:24:50|1122|1121.6|1122.2|1121.8|1122.4|1122|1121.8|1121.6|0
1632817500000|2021-09-28 08:25:00|1122|1121.6|1122|1121.4|1122|1121.8|1121.8|1121.4|0
1632817510000|2021-09-28 08:25:10|1121.8|1121.2|1121|1120.8|1121.8|1121.2|1120.8|1120.4|0
1632817520000|2021-09-28 08:25:20|1121.2|1121|1121.2|1120.8|1121.4|1121|1121.2|1120.6|0
1632817530000|2021-09-28 08:25:30|1121.4|1121|1121.6|1121.2|1121.6|1121.4|1121.2|1120.8|0
1632817540000|2021-09-28 08:25:40|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1632817550000|2021-09-28 08:25:50|1122.2|1121.8|1122.2|1122|1122.2|1122|1122.2|1121.8|0
1632817560000|2021-09-28 08:26:00|1122|1121.8|1122.4|1122|1122.4|1122|1121.6|1121|0
1632817570000|2021-09-28 08:26:10|1122.2|1121.8|1122.2|1121.6|1122.2|1121.8|1121.8|1121.2|0
1632817580000|2021-09-28 08:26:20|1122|1121.8|1121.8|1121.4|1122.2|1121.8|1121.8|1121.4|0
1632817590000|2021-09-28 08:26:30|1122|1121.6|1122|1121.6|1122|1121.8|1122|1121.4|0
1632817600000|2021-09-28 08:26:40|1121.8|1121.2|1121.8|1121.4|1122|1121.6|1121.2|1121|0
1632817610000|2021-09-28 08:26:50|1121.6|1121.2|1121.2|1120.6|1121.6|1121.2|1120.8|1120.6|0
1632817620000|2021-09-28 08:27:00|1121|1120.4|1120.8|1120.4|1121|1120.6|1120.8|1120.4|0
1632817630000|2021-09-28 08:27:10|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|0
1632817650000|2021-09-28 08:27:30|1121.2|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1632817660000|2021-09-28 08:27:40|1121.6|1121.2|1121.4|1121|1121.6|1121.4|1121.4|1121|0
1632817670000|2021-09-28 08:27:50|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121.2|0
1632817680000|2021-09-28 08:28:00|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.8|1121.4|0
1632817690000|2021-09-28 08:28:10|1121.6||1121.8||1121.8||1121.6||0
1632817700000|2021-09-28 08:28:20||1121.6||1121.4||1121.6||1121.4|0
1632817710000|2021-09-28 08:28:30|1121.6|1121.2|1121.2|1120.6|1121.6|1121.2|1121|1120.6|0
1632817720000|2021-09-28 08:28:40|1121|1120.8|1121.2|1120.8|1121.2|1121|1121|1120.8|0
1632817730000|2021-09-28 08:28:50|1121.4|1121|1121.4|1121.2|1121.4|1121.2|1121.4|1121|0
1632817740000|2021-09-28 08:29:00|1121.6|1121.4|1121.8|1121.6|1122|1121.8|1121.6|1121.4|0
1632817750000|2021-09-28 08:29:10|1121.6|1121.4|1121.4|1121|1121.8|1121.4|1121.4|1121|0
1632817760000|2021-09-28 08:29:20|1121.6|1121.2|1122.4|1122|1122.4|1122|1121.6|1121.2|0
1632817770000|2021-09-28 08:29:30|1122.2|1121.8|1122|1121.8|1122.2|1121.8|1122|1121.6|0
1632817780000|2021-09-28 08:29:40|1122.2|1122|1122.2|1121.8|1122.2|1122|1122.2|1121.8|0
1632817790000|2021-09-28 08:29:50|1122||1122||1122||1122||0
1632817800000|2021-09-28 08:30:00|1122.2|1122|1122.8|1122.4|1122.8|1122.6|1122.2|1122|0
1632817820000|2021-09-28 08:30:20|1123|1122.6|1123|1122.6|1123|1122.6|1122.6|1122.4|0
1632817830000|2021-09-28 08:30:30|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123.2|1122.8|0
1632817850000|2021-09-28 08:30:50|1123|1122.6|1123|1122.6|1123|1122.6|1122.6|1122.4|0
1632817860000|2021-09-28 08:31:00|1123.2|1122.8|1123.2|1122.6|1123.2|1122.8|1123|1122.6|0
1632817870000|2021-09-28 08:31:10|1123|1122.4|1122.4|1122.2|1123|1122.6|1122.4|1122.2|0
1632817880000|2021-09-28 08:31:20|1122.6||1122.6||1122.6||1122.6||0
1632817890000|2021-09-28 08:31:30|1122.8|1122.4|1123|1122.6|1123|1122.8|1122.8|1122.4|0
1632817900000|2021-09-28 08:31:40|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123.2|1122.8|0
1632817910000|2021-09-28 08:31:50|1123.4|1123|1123.8|1123.4|1123.8|1123.4|1123.2|1123|0
1632817920000|2021-09-28 08:32:00|1123.6|1123.2|1123.8|1123.4|1124|1123.4|1123.6|1123.2|0
1632817930000|2021-09-28 08:32:10|1123.6|1123.6|1123.8|1123.4|1124|1123.6|1123.6|1123.4|0
1632817950000|2021-09-28 08:32:30|1123.6|1123.6|1123.6|1123.4|1123.6|1123.6|1123.6|1123.4|0
1632817960000|2021-09-28 08:32:40|1123.8|1123.6|1123.6|1123.4|1123.8|1123.6|1123.6|1123.4|0
1632817970000|2021-09-28 08:32:50|1123.8|1123.6|1124|1123.8|1124.6|1124.2|1123.8|1123.6|0
1632817980000|2021-09-28 08:33:00|1123.8|1123.6|1124|1123.6|1124.2|1123.8|1123.8|1123.4|0
1632817990000|2021-09-28 08:33:10|1123.8|1123.4|1123|1122.6|1123.8|1123.4|1122.8|1122.4|0
1632818000000|2021-09-28 08:33:20|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|0
1632818010000|2021-09-28 08:33:30|1122.8|1122.4|1122.4|1122|1122.8|1122.4|1122.4|1122|0
1632818020000|2021-09-28 08:33:40|1122.6|1122.2|1122.2|1121.6|1122.6|1122.2|1122.2|1121.6|0
1632818030000|2021-09-28 08:33:50|1122|1121.4|1121.8|1121.2|1122|1121.8|1121.4|1121|0
1632818040000|2021-09-28 08:34:00|1121.6|1121.4|1122.2|1121.8|1122.2|1121.8|1121.6|1121.4|0
1632818050000|2021-09-28 08:34:10|1122|1121.6|1122|1121.6|1122|1121.8|1121.8|1121.4|0
1632818060000|2021-09-28 08:34:20|1121.8|1121.8|1121.8|1121.4|1122|1121.8|1121.8|1121.4|0
1632818070000|2021-09-28 08:34:30|1122|1121.6|1122|1121.6|1122|1121.6|1121.6|1121.4|0
1632818080000|2021-09-28 08:34:40||1121.4||1121.6||1121.6||1121.4|0
1632818100000|2021-09-28 08:35:00|1121.8|1121.8|1121.4|1121|1121.8|1121.8|1121.4|1121|0
1632818110000|2021-09-28 08:35:10|1121.2|1120.8|1120.8|1120.4|1121.2|1120.8|1120.8|1120.4|0
1632818120000|2021-09-28 08:35:20|1121|1120.6|1120.8|1120.6|1121|1120.6|1120.8|1120.6|0
1632818130000|2021-09-28 08:35:30|1121|1120.4|1121|1120.6|1121|1120.8|1120.8|1120.4|0
1632818150000|2021-09-28 08:35:50|1121.2|1121|1121.4|1121.2|1121.4|1121.2|1121.2|1120.6|0
1632818160000|2021-09-28 08:36:00|1121.6|1121.4|1122|1121.6|1122|1121.6|1121.6|1121.4|0
1632818170000|2021-09-28 08:36:10|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|0
1632818180000|2021-09-28 08:36:20|1122|1121.6|1121.8|1121.4|1122.2|1121.6|1121.8|1121.4|0
1632818190000|2021-09-28 08:36:30|1121.6|1121.2|1121.6|1121.2|1122|1121.6|1121.6|1121.2|0
1632818200000|2021-09-28 08:36:40|1121.8|1121.4|1121.2|1120.8|1121.8|1121.4|1121|1120.6|0
1632818210000|2021-09-28 08:36:50|1121|1121|1121.2|1120.8|1121.2|1121|1121|1120.8|0
1632818220000|2021-09-28 08:37:00|1121|1120.6|1121|1120.4|1121.2|1120.8|1120.8|1120.4|0
1632818230000|2021-09-28 08:37:10|1120.8|1120.6|1120.6|1120|1121.2|1120.8|1120.4|1120|0
1632818240000|2021-09-28 08:37:20|1120.4|1120.2|1120.2|1120|1120.6|1120.2|1120.2|1120|0
1632818250000|2021-09-28 08:37:30|1120.4|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120|0
1632818260000|2021-09-28 08:37:40|1120.8|1120.4|1120.6|1120.2|1121|1120.8|1120.6|1120.2|0
1632818270000|2021-09-28 08:37:50|1120.4|1120.4|1120.6|1120.2|1120.6|1120.4|1120.4|1120|0
1632818280000|2021-09-28 08:38:00|1120.4|1120|1120.6|1120.2|1120.6|1120.4|1120.4|1120|0
1632818290000|2021-09-28 08:38:10|1120.4|1120|1120.2|1120|1120.6|1120.2|1120.2|1119.8|0
1632818310000|2021-09-28 08:38:30|1120|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|0
1632818320000|2021-09-28 08:38:40||1120||1119.8||1120||1119.8|0
1632818330000|2021-09-28 08:38:50|1120.4|1120|1120|1119.8|1120.6|1120.2|1120|1119.8|0
1632818340000|2021-09-28 08:39:00|1119.8|1119.6|1119.8|1119.4|1119.8|1119.6|1119.8|1119.4|0
1632818360000|2021-09-28 08:39:20|1119.6|1119.2|1120|1119.6|1120|1119.6|1119.2|1119|0
1632818380000|2021-09-28 08:39:40|1120.2|1119.8|1120.4|1120|1120.4|1120.2|1120|1119.6|0
1632818390000|2021-09-28 08:39:50|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1632818400000|2021-09-28 08:40:00|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.2|1119.8|0
1632818410000|2021-09-28 08:40:10|1120.2|1120.2|1120.4|1120.2|1120.4|1120.2|1120.2|1120.2|0
1632818420000|2021-09-28 08:40:20|1120.2|1120|1120.4|1120|1120.4|1120|1120.2|1120|0
1632818430000|2021-09-28 08:40:30||1120.2||1120||1120.2||1120|0
1632818450000|2021-09-28 08:40:50|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.4|1120.2|0
1632818460000|2021-09-28 08:41:00|1120.4||1120.4||1120.4||1120.4||0
1632818470000|2021-09-28 08:41:10|1120.6|1120.4|1120.8|1120.4|1121|1120.6|1120.6|1120.4|0
1632818480000|2021-09-28 08:41:20|1121|1120.6|1121.4|1121.2|1121.6|1121.2|1121|1120.6|0
1632818490000|2021-09-28 08:41:30|1121.6|1121.4|1122|1121.6|1122|1121.8|1121.6|1121.2|0
1632818500000|2021-09-28 08:41:40||1121.8||1121.8||1121.8||1121.6|0
1632818510000|2021-09-28 08:41:50|1121.8|1121.6|1121.8|1121.4|1121.8|1121.6|1121.6|1121.2|0
1632818520000|2021-09-28 08:42:00|1121.6|1121.2|1121.2|1121|1121.6|1121.2|1121.2|1121|0
1632818530000|2021-09-28 08:42:10|1121.4|1120.8|1121.2|1120.8|1121.4|1120.8|1121.2|1120.8|0
1632818540000|2021-09-28 08:42:20|1121|1121|1120.6|1120.2|1121|1121|1120.6|1120.2|0
1632818550000|2021-09-28 08:42:30|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|0
1632818560000|2021-09-28 08:42:40|1120|1119.6|1120.2|1119.6|1120.2|1119.8|1119.8|1119.6|0
1632818570000|2021-09-28 08:42:50|1120|1119.8|1119.8|1119.6|1120|1119.8|1119.8|1119.6|0
1632818580000|2021-09-28 08:43:00|1120|1119.8|1120.4|1120|1120.4|1120|1120|1119.6|0
1632818590000|2021-09-28 08:43:10|1120.2|1119.8|1120.4|1120.2|1120.4|1120.2|1120.2|1119.8|0
1632818600000|2021-09-28 08:43:20|1120.2|1120|1120.2|1120|1120.2|1120|1120.2|1120|0
1632818610000|2021-09-28 08:43:30|1120.4||1120.4||1120.4||1120.4||0
1632818620000|2021-09-28 08:43:40|1120|1119.8|1119.6|1119.4|1120.2|1119.8|1119.6|1119.2|0
1632818630000|2021-09-28 08:43:50|1119.4|1119.2|1118.4|1118|1119.4|1119.2|1118.4|1118|0
1632818640000|2021-09-28 08:44:00|1118.2|1117.8|1118.2|1117.8|1118.2|1118|1118.2|1117.6|0
1632818650000|2021-09-28 08:44:10|1118|1117.6|1117.6|1117.2|1118|1117.6|1117.6|1117.2|0
1632818660000|2021-09-28 08:44:20|1117.4|1117|1117.2|1117|1117.4|1117.2|1117.2|1117|0
1632818670000|2021-09-28 08:44:30|1117.4|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117.2|0
1632818680000|2021-09-28 08:44:40|1117.4|1117.4|1117.6|1117.2|1117.6|1117.4|1117.4|1117.2|0
1632818690000|2021-09-28 08:44:50|1117.8|1117.4|1117.4|1117|1117.8|1117.6|1117.2|1117|0
1632818700000|2021-09-28 08:45:00|1117.6|1117.2|1117.8|1117.6|1117.8|1117.6|1117.6|1117|0
1632818710000|2021-09-28 08:45:10|1118|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|0
1632818720000|2021-09-28 08:45:20|1118.2||1118||1118.2||1118||0
1632818730000|2021-09-28 08:45:30|1118.2|1117.8|1118.6|1118.2|1118.8|1118.4|1118.2|1117.8|0
1632818740000|2021-09-28 08:45:40||1118.4||1118.4||1118.4||1118.4|0
1632818760000|2021-09-28 08:46:00|1118.8|1118.6|1119|1118.8|1119|1118.8|1118.6|1118.4|0
1632818780000|2021-09-28 08:46:20|1119.2|1119|1119.6|1119.2|1119.6|1119.2|1119.2|1119|0
1632818790000|2021-09-28 08:46:30|1119.8|1119.4|1119.8|1119.4|1120|1119.4|1119.8|1119.4|0
1632818800000|2021-09-28 08:46:40|1120|1119.6|1119.8|1119.6|1120|1119.8|1119.8|1119.6|0
1632818810000|2021-09-28 08:46:50|1120|1119.4|1120|1119.8|1120|1119.8|1119.6|1119.2|0
1632818820000|2021-09-28 08:47:00|1120.2|1119.6|1120.2|1119.8|1120.2|1120|1120.2|1119.6|0
1632818830000|2021-09-28 08:47:10|1120.4|1120|1120.6|1120.2|1120.6|1120.4|1120.4|1120|0
1632818840000|2021-09-28 08:47:20|1120.4|1120|1119.4|1119|1120.4|1120.2|1119.4|1118.8|0
1632818850000|2021-09-28 08:47:30|1119.6|1119.4|1119.6|1119.4|1119.6|1119.4|1119.6|1119.4|0
1632818860000|2021-09-28 08:47:40|1119.8|1119.6|1119.4|1119.2|1119.8|1119.6|1119.4|1119.2|0
1632818870000|2021-09-28 08:47:50|1119.6|1119|1119.8|1119.6|1119.8|1119.6|1119.6|1119|0
1632818880000|2021-09-28 08:48:00|1119.6|1119.4|1119.8|1119.6|1119.8|1119.6|1119.6|1119.4|0
1632818890000|2021-09-28 08:48:10|1119.6|1119.4|1119.8|1119.6|1119.8|1119.6|1119.4|1119.2|0
1632818900000|2021-09-28 08:48:20||1119.4||1119.6||1119.6||1119.2|0
1632818910000|2021-09-28 08:48:30|1120|1119.4|1119.8|1119.6|1120|1119.6|1119.8|1119.2|0
1632818930000|2021-09-28 08:48:50|1119.6|1119.4|1119.4|1119|1119.8|1119.6|1119.4|1119|0
1632818940000|2021-09-28 08:49:00|1119.6|1119.2|1119.6|1119.4|1119.6|1119.4|1119.4|1119|0
1632818950000|2021-09-28 08:49:10|1119.8|1119.2|1119.8|1119.6|1119.8|1119.6|1119.8|1119.2|0
1632818960000|2021-09-28 08:49:20|1120|1119.8|1120|1119.6|1120.4|1120|1120|1119.6|0
1632818970000|2021-09-28 08:49:30|1119.8|1119.4|1119.2|1118.8|1119.8|1119.4|1119.2|1118.8|0
1632818980000|2021-09-28 08:49:40|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1119|0
1632818990000|2021-09-28 08:49:50|1119.4|1119|1119.6|1119.4|1119.6|1119.4|1119.4|1119|0
1632819000000|2021-09-28 08:50:00|1119.4|1119.2|1119.6|1119.2|1119.6|1119.2|1119.2|1118.8|0
1632819010000|2021-09-28 08:50:10|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1118.8|0
1632819020000|2021-09-28 08:50:20|1119.8|1119.4|1120.4|1120|1120.4|1120|1119.8|1119.4|0
1632819030000|2021-09-28 08:50:30|1120.6|1120.2|1120.6|1120|1120.8|1120.4|1120.6|1120|0
1632819040000|2021-09-28 08:50:40|1120.8|1120.2|1120.6|1120.4|1120.8|1120.4|1120.6|1120.2|0
1632819050000|2021-09-28 08:50:50|1120.4|1120.2|1120.6|1120.2|1120.6|1120.4|1120.4|1120|0
1632819060000|2021-09-28 08:51:00|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|0
1632819070000|2021-09-28 08:51:10|1120.6|1120.2|1120.2|1119.6|1120.6|1120.2|1120|1119.6|0
1632819080000|2021-09-28 08:51:20|1120|1119.4|1120.2|1119.8|1120.2|1119.8|1119.6|1119.4|0
1632819090000|2021-09-28 08:51:30||1120||1120||1120||1119.8|0
1632819100000|2021-09-28 08:51:40|1120.4|1119.8|1120.4|1120|1120.4|1120.2|1120.4|1119.8|0
1632819110000|2021-09-28 08:51:50|1120.2|1119.8|1120.4|1120|1120.4|1120|1120|1119.6|0
1632819130000|2021-09-28 08:52:10|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|0
1632819140000|2021-09-28 08:52:20|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|0
1632819150000|2021-09-28 08:52:30||1120.4||1120.6||1120.8||1120.4|0
1632819160000|2021-09-28 08:52:40|1120.8|1120.8|1121.2|1120.8|1121.2|1120.8|1120.8|1120.8|0
1632819180000|2021-09-28 08:53:00|1121|1120.6|1121.4|1121|1121.4|1121|1120.8|1120.6|0
1632819200000|2021-09-28 08:53:20|1121.2|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1632819210000|2021-09-28 08:53:30|1121.2||1121.2||1121.2||1121.2||0
1632819220000|2021-09-28 08:53:40|1121.4|1121.2|1121.6|1121.4|1121.6|1121.4|1121.4|1121.2|0
1632819230000|2021-09-28 08:53:50|1121.8|1121.6|1121.8|1121.4|1121.8|1121.6|1121.8|1121.4|0
1632819250000|2021-09-28 08:54:10|1121.6|1121.6|1122|1121.8|1122|1121.8|1121.6|1121.6|0
1632819260000|2021-09-28 08:54:20||1121.6||1121.6||1121.6||1121.6|0
1632819270000|2021-09-28 08:54:30|1122.2|1121.8|1121|1120.6|1122.2|1121.8|1121|1120.6|0
1632819280000|2021-09-28 08:54:40|1120.8|1120.4|1121|1120.4|1121|1120.6|1120.4|1120|0
1632819290000|2021-09-28 08:54:50|1120.8|1120.2|1120.4|1120|1120.8|1120.2|1120.4|1120|0
1632819300000|2021-09-28 08:55:00||1119.8||1119.8||1119.8||1119.8|0
1632819310000|2021-09-28 08:55:10||1120||1120.2||1120.2||1120|0
1632819320000|2021-09-28 08:55:20|1120.6|1120.4|1120.8|1120.4|1120.8|1120.6|1120.6|1120.2|0
1632819330000|2021-09-28 08:55:30||1120.6||1120.6||1120.6||1120.6|0
1632819340000|2021-09-28 08:55:40|1121|1120.8|1121|1120.6|1121|1120.8|1120.8|1120.6|0
1632819350000|2021-09-28 08:55:50|1121.2|1120.8|1121.4|1121|1121.6|1121.2|1121.2|1120.8|0
1632819360000|2021-09-28 08:56:00|1121.2|1121.2|1121.2|1121|1121.8|1121.2|1120.8|1120.4|0
1632819370000|2021-09-28 08:56:10|1121.4|1121.2|1121.4|1121|1121.4|1121.2|1121.2|1121|0
1632819380000|2021-09-28 08:56:20|1121.2|1121.2|1121.2|1121|1121.2|1121.2|1120.6|1120.2|0
1632819390000|2021-09-28 08:56:30|1121.4|1120.8|1121.2|1121|1121.4|1121|1121|1120.6|0
1632819400000|2021-09-28 08:56:40|1121|1120.8|1121.2|1121|1121.2|1121|1121|1120.8|0
1632819420000|2021-09-28 08:57:00||1120.8||1121||1121||1120.8|0
1632819440000|2021-09-28 08:57:20|1121.4|1121.2|1121.4|1121.2|1121.4|1121.2|1121.4|1121|0
1632819470000|2021-09-28 08:57:50|1121.2|1121|1121.4|1121|1121.4|1121.2|1121.2|1120.8|0
1632819480000|2021-09-28 08:58:00|1121.2|1121.2|1121.4|1121|1121.4|1121.2|1121.2|1121|0
1632819490000|2021-09-28 08:58:10||1121.2||1121||1121.2||1121|0
1632819500000|2021-09-28 08:58:20||1121.2||1121.2||1121.2||1121.2|0
1632819510000|2021-09-28 08:58:30|1121.6|1121.4|1121.6|1121.2|1121.6|1121.4|1121.4|1121.2|0
1632819530000|2021-09-28 08:58:50|1121.8|1121.4|1121.8|1121.6|1121.8|1121.6|1121.8|1121.4|0
1632819550000|2021-09-28 08:59:10|1122|1121.4|1122|1121.6|1122|1121.6|1122|1121.4|0
1632819560000|2021-09-28 08:59:20|1122.2|1121.8|1122.2|1121.6|1122.2|1122|1122.2|1121.6|0
1632819570000|2021-09-28 08:59:30|1122|1122|1122.4|1122|1122.4|1122|1122|1121.6|0
1632819580000|2021-09-28 08:59:40|1122.6|1122.4|1122.6|1122.2|1122.6|1122.4|1122|1121.8|0
1632819590000|2021-09-28 08:59:50||1122.4||1122.2||1122.4||1122.2|0
1632819600000|2021-09-28 09:00:00|1123|1122.4|1123.2|1122.8|1123.4|1123|1123|1122.4|0
1632819610000|2021-09-28 09:00:10|1123|1122.6|1123.4|1122.8|1123.4|1122.8|1122.8|1122.4|0
1632819620000|2021-09-28 09:00:20|1123.2|1123|1123.6|1123.2|1123.8|1123.4|1123.2|1123|0
1632819630000|2021-09-28 09:00:30|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|0
1632819640000|2021-09-28 09:00:40|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|0
1632819650000|2021-09-28 09:00:50|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123|1122.8|0
1632819660000|2021-09-28 09:01:00|1123.6|1123.2|1123.8|1123.2|1123.8|1123.4|1123.6|1123|0
1632819670000|2021-09-28 09:01:10|1123.6|1123.4|1123.6|1123.4|1123.6|1123.4|1123.6|1123.2|0
1632819680000|2021-09-28 09:01:20|1123.8|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|0
1632819690000|2021-09-28 09:01:30|1124.2|1123.8|1124.6|1124.2|1124.6|1124.2|1124.2|1123.8|0
1632819700000|2021-09-28 09:01:40|1124.4|1124|1124.4|1124.2|1124.6|1124.2|1124.4|1124|0
1632819710000|2021-09-28 09:01:50|1124.6|1124.4|1125|1124.8|1125|1124.8|1124.6|1124.2|0
1632819720000|2021-09-28 09:02:00|1124.8|1124.6|1124.8|1124.6|1125|1124.6|1124.8|1124.6|0
1632819730000|2021-09-28 09:02:10|1125|1124.8|1125|1124.8|1125.6|1125.2|1125|1124.6|0
1632819740000|2021-09-28 09:02:20|1124.8|1124.6|1125.2|1124.8|1125.2|1124.8|1124.8|1124.6|0
1632819760000|2021-09-28 09:02:40|1125.4|1125|1125.2|1124.6|1125.4|1125|1125|1124.6|0
1632819770000|2021-09-28 09:02:50|1125|1124.4|1124.6|1124.4|1125.2|1124.6|1124.4|1124.2|0
1632819780000|2021-09-28 09:03:00|1124.8|1124.2|1124.8|1124.4|1125|1124.6|1124.8|1124.2|0
1632819790000|2021-09-28 09:03:10|1124.6|1124.2|1124.4|1124.2|1124.6|1124.2|1124.4|1123.8|0
1632819800000|2021-09-28 09:03:20|1124.2|1124|1124.6|1124.2|1124.6|1124.4|1124.2|1123.6|0
1632819810000|2021-09-28 09:03:30|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|0
1632819820000|2021-09-28 09:03:40|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124.2|0
1632819830000|2021-09-28 09:03:50|1124.8|1124.4|1125.4|1125|1125.4|1125|1124.8|1124.4|0
1632819850000|2021-09-28 09:04:10|1125.6|1125.2|1125.6|1125.4|1125.6|1125.4|1125.6|1125.2|0
1632819860000|2021-09-28 09:04:20|1125.8|1125.2|1125.8|1125.4|1125.8|1125.6|1125.8|1125.2|0
1632819870000|2021-09-28 09:04:30|1125.6|1125.2|1125.4|1125|1125.8|1125.4|1125.4|1125|0
1632819880000|2021-09-28 09:04:40|1125.2|1125.2|1125.6|1125.4|1125.8|1125.4|1125.2|1125.2|0
1632819890000|2021-09-28 09:04:50|1125.8|1125.6|1126|1125.6|1126|1125.8|1125.8|1125.6|0
1632819900000|2021-09-28 09:05:00|1125.8||1125.8||1126||1125.8||0
1632819910000|2021-09-28 09:05:10|1126|1125.8|1126.2|1126|1126.2|1126|1125.8|1125.8|0
1632819920000|2021-09-28 09:05:20|1126.4|1126.2|1126.2|1126|1126.4|1126.2|1126.2|1125.8|0
1632819930000|2021-09-28 09:05:30|1126.4|1126.2|1126.4|1126.2|1126.6|1126.2|1126.4|1126|0
1632819940000|2021-09-28 09:05:40|1126.2|1126|1126|1125.6|1126.2|1126.2|1126|1125.6|0
1632819950000|2021-09-28 09:05:50|1125.8|1125.8|1125.6|1125.2|1125.8|1125.8|1125.6|1125.2|0
1632819960000|2021-09-28 09:06:00|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.2|0
1632819970000|2021-09-28 09:06:10||1125.8||1125.6||1125.8||1125.6|0
1632819980000|2021-09-28 09:06:20|1126.2|1125.8|1126.2|1126|1126.4|1126|1126.2|1125.8|0
1632819990000|2021-09-28 09:06:30|1126|1125.8|1126|1125.6|1126|1125.8|1126|1125.6|0
1632820000000|2021-09-28 09:06:40|1126.2|1125.8|1126|1125.8|1126.2|1125.8|1125.8|1125.8|0
1632820010000|2021-09-28 09:06:50|1126.2|1126|1126.4|1126.2|1126.4|1126.2|1126.2|1126|0
1632820020000|2021-09-28 09:07:00|1126.6|1126.4|1126.4|1126.2|1126.6|1126.4|1126.4|1126.2|0
1632820030000|2021-09-28 09:07:10|1126.6|1126.4|1126.8|1126.6|1126.8|1126.6|1126.6|1126.4|0
1632820070000|2021-09-28 09:07:50|1126.6|1126.4|1123.6|1123.4|1126.8|1126.4|1123.6|1123.4|0
1632820080000|2021-09-28 09:08:00|1123.8|1123.6|1123.8|1123.4|1124.2|1123.8|1123.4|1123|0
1632820090000|2021-09-28 09:08:10|1123.6|1123|1122.4|1122|1123.6|1123|1122.2|1122|0
1632820100000|2021-09-28 09:08:20|1122.2|1121.8|1122.4|1122|1122.4|1122|1121.6|1121.4|0
1632820110000|2021-09-28 09:08:30|1122.2|1121.8|1122.2|1122|1122.4|1122|1122.2|1121.8|0
1632820120000|2021-09-28 09:08:40|1122|1121.8|1122.2|1122|1122.2|1122|1121.8|1121.4|0
1632820130000|2021-09-28 09:08:50|1122|1121.8|1122.2|1122|1122.2|1122|1121.8|1121.6|0
1632820140000|2021-09-28 09:09:00||1121.8||1122||1122||1121.6|0
1632820150000|2021-09-28 09:09:10|1122|1121.8|1122.2|1122|1122.2|1122|1122|1121.8|0
1632820160000|2021-09-28 09:09:20|1122|1121.8|1122.2|1122|1122.4|1122|1122|1121.8|0
1632820170000|2021-09-28 09:09:30|1122.4|1122.2|1122.8|1122.6|1122.8|1122.6|1122.4|1122|0
1632820180000|2021-09-28 09:09:40|1123|1122.8|1123.6|1123|1123.8|1123|1123|1122.8|0
1632820190000|2021-09-28 09:09:50|1123.8|1123.2|1123.6|1123.4|1124|1123.4|1123.6|1123.2|0
1632820200000|2021-09-28 09:10:00|1123.8|1123.6|1123.8|1123.6|1124|1123.6|1123.6|1123.4|0
1632820210000|2021-09-28 09:10:10||1123.4||1123.6||1123.6||1123.2|0
1632820230000|2021-09-28 09:10:30|1123.6|1123.4|1123.6|1123|1123.6|1123.4|1123.4|1123|0
1632820250000|2021-09-28 09:10:50|1123.4||1123.4||1123.6||1123.4||0
1632820260000|2021-09-28 09:11:00|1123.6||1123.6||1123.6||1123.4||0
1632820280000|2021-09-28 09:11:20|1123.8|1123.6|1124.2|1123.8|1124.4|1123.8|1123.6|1123|0
1632820310000|2021-09-28 09:11:50|1124|1123.6|1123.6|1123.2|1124|1123.6|1123.6|1123.2|0
1632820320000|2021-09-28 09:12:00|1123.4|1123|1123.4|1123.2|1123.6|1123.2|1123.4|1123|0
1632820330000|2021-09-28 09:12:10|1123.2|1123|1123.4|1123.2|1123.4|1123.2|1123.2|1123|0
1632820340000|2021-09-28 09:12:20|1123.2|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|0
1632820350000|2021-09-28 09:12:30|1123|1122.6|1122.4|1122|1123|1122.6|1122.4|1122|0
1632820360000|2021-09-28 09:12:40|1122.2|1121.8|1122.2|1121.6|1122.4|1121.8|1122|1121.6|0
1632820370000|2021-09-28 09:12:50|1122.4|1121.8|1122.4|1122|1122.4|1122|1122.4|1121.8|0
1632820380000|2021-09-28 09:13:00|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1121.8|1121.4|0
1632820400000|2021-09-28 09:13:20|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1632820410000|2021-09-28 09:13:30|1122.2|1121.8|1122.4|1122.2|1122.4|1122.2|1122.2|1121.8|0
1632820420000|2021-09-28 09:13:40|1122.6||1122.6||1122.6||1122.6||0
1632820430000|2021-09-28 09:13:50|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|0
1632820440000|2021-09-28 09:14:00|1123|1122.6|1123.2|1122.8|1123.2|1123|1123|1122.6|0
1632820450000|2021-09-28 09:14:10|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|0
1632820460000|2021-09-28 09:14:20|1123.2|1123.2|1123.6|1123.4|1123.6|1123.4|1123.2|1123.2|0
1632820470000|2021-09-28 09:14:30|1123.8|1123.6|1123.8|1123.4|1124.2|1124|1123.4|1123|0
1632820480000|2021-09-28 09:14:40|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1124|1123.6|0
1632820490000|2021-09-28 09:14:50|1124.4|1124|1124.6|1124|1124.6|1124|1124.4|1124|0
1632820500000|2021-09-28 09:15:00|1124.4|1124.2|1125|1124.4|1125|1124.4|1124.4|1124.2|0
1632820510000|2021-09-28 09:15:10|1124.8||1125||1125||1124.8||0
1632820520000|2021-09-28 09:15:20|1124.8||1124.8||1124.8||1124.8||0
1632820530000|2021-09-28 09:15:30|1124.6|1124.6|1124.6|1124.4|1124.8|1124.6|1124.4|1124|0
1632820540000|2021-09-28 09:15:40|1124.8|1124.6|1125|1124.6|1125|1124.8|1124.8|1124.6|0
1632820550000|2021-09-28 09:15:50|1124.8||1125||1125||1124.8||0
1632820560000|2021-09-28 09:16:00|1124.8||1125||1125||1124.8||0
1632820570000|2021-09-28 09:16:10|1124.8||1125||1125||1124.8||0
1632820580000|2021-09-28 09:16:20|1125.2|1124.8|1125.4|1125|1125.4|1125|1125.2|1124.8|0
1632820590000|2021-09-28 09:16:30|1125.2||1125.2||1125.2||1125.2||0
1632820600000|2021-09-28 09:16:40|1125.4||1125.4||1125.4||1125.4||0
1632820610000|2021-09-28 09:16:50|1125.2|1124.8|1125.4|1125|1125.4|1125.2|1125|1124.6|0
1632820620000|2021-09-28 09:17:00|1125.2|1124.8|1124.2|1123.8|1125.2|1124.8|1123.8|1123.6|0
1632820630000|2021-09-28 09:17:10|1124|1123.6|1123.6|1123.2|1124.2|1123.6|1123.4|1123|0
1632820640000|2021-09-28 09:17:20|1123.4|1123|1123.8|1123.4|1123.8|1123.6|1123.2|1123|0
1632820650000|2021-09-28 09:17:30|1123.6|1123.2|1123.6|1123.2|1123.8|1123.2|1123.4|1123|0
1632820660000|2021-09-28 09:17:40|1123.4|1123|1123.4|1123|1123.4|1123|1123.2|1123|0
1632820670000|2021-09-28 09:17:50|1123.6|1123.2|1123.6|1123.4|1123.8|1123.6|1123.6|1123.2|0
1632820680000|2021-09-28 09:18:00|1123.8|1123.2|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|0
1632820690000|2021-09-28 09:18:10|1123.4|1122.6|1123.6|1123.2|1123.6|1123.2|1123|1122.6|0
1632820700000|2021-09-28 09:18:20|1123.8|1123.4|1123.8|1123.4|1124|1123.6|1123.6|1123.4|0
1632820710000|2021-09-28 09:18:30|1123.6||1123.8||1123.8||1123.6||0
1632820720000|2021-09-28 09:18:40|1123.6|1123.2|1124.6|1124.2|1124.6|1124.2|1123.6|1123.2|0
1632820730000|2021-09-28 09:18:50|1124.8|1124|1124.4|1124|1124.8|1124|1124.4|1124|0
1632820740000|2021-09-28 09:19:00|1124.6|1124.2|1124.4|1124.2|1124.6|1124.2|1124.4|1124|0
1632820750000|2021-09-28 09:19:10|1124.6|1124.4|1125|1124.6|1125|1124.6|1124.6|1124.4|0
1632820760000|2021-09-28 09:19:20|1125.2|1124.8|1125.4|1125|1125.4|1125|1125.2|1124.8|0
1632820770000|2021-09-28 09:19:30|1125.2|1124.8|1125.4|1125|1125.4|1125|1125.2|1124.8|0
1632820780000|2021-09-28 09:19:40|1125.6|1125.2|1125.6|1125.2|1125.6|1125.4|1125.6|1125|0
1632820800000|2021-09-28 09:20:00|1125.8|1125.4|1126.2|1125.8|1126.2|1125.8|1125.8|1125.4|0
1632820810000|2021-09-28 09:20:10|1126||1126.2||1126.4||1126||0
1632820820000|2021-09-28 09:20:20|1126|1126|1125.2|1124.8|1126|1126|1124.8|1124.4|0
1632820830000|2021-09-28 09:20:30|1125.4|1125|1125.8|1125.2|1125.8|1125.2|1125.2|1125|0
1632820840000|2021-09-28 09:20:40|1125.6|1125|1125.4|1125|1125.6|1125|1125.2|1125|0
1632820850000|2021-09-28 09:20:50|1125.2|1124.6|1125.4|1124.8|1125.4|1124.8|1124.6|1124.4|0
1632820860000|2021-09-28 09:21:00|1125.2|1124.6|1125.2|1124.8|1125.2|1124.8|1124.8|1124.6|0
1632820870000|2021-09-28 09:21:10|1125|1124.6|1124.4|1124|1125|1124.6|1124.4|1124|0
1632820880000|2021-09-28 09:21:20|1124.2|1123.6|1123.8|1123.4|1124.2|1123.8|1123.8|1123.2|0
1632820890000|2021-09-28 09:21:30|1123.6|1123.2|1123.8|1123.4|1124|1123.8|1123.4|1122.8|0
1632820900000|2021-09-28 09:21:40|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|0
1632820920000|2021-09-28 09:22:00||1123.8||1123.6||1123.8||1123.6|0
1632820930000|2021-09-28 09:22:10|1124.2|1123.8|1124|1123.8|1124.4|1124|1124|1123.8|0
1632820940000|2021-09-28 09:22:20|1124.2|1124|1124.8|1124.4|1124.8|1124.4|1124.2|1124|0
1632820950000|2021-09-28 09:22:30||1124.2||1124.4||1124.4||1124.2|0
1632820960000|2021-09-28 09:22:40|1125|1124.6|1125.6|1125.2|1125.6|1125.2|1125|1124.6|0
1632820970000|2021-09-28 09:22:50|1125.4|1125|1125.4|1125.2|1125.4|1125.2|1125.4|1125|0
1632820990000|2021-09-28 09:23:10|1125.2|1125|1124.8|1124.4|1125.2|1125|1124.8|1124.4|0
1632821010000|2021-09-28 09:23:30|1125|1124.6|1124.8|1124.6|1125|1124.6|1124.8|1124.6|0
1632821020000|2021-09-28 09:23:40|1124.6|1124.4|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|0
1632821030000|2021-09-28 09:23:50|1124.8|1124.4|1124.8|1124.2|1124.8|1124.4|1124.4|1123.8|0
1632821040000|2021-09-28 09:24:00|1124.6|1124|1124.4|1124|1124.6|1124|1124|1123.8|0
1632821070000|2021-09-28 09:24:30|1124.2|1123.8|1124.4|1124|1124.4|1124.2|1124|1123.8|0
1632821080000|2021-09-28 09:24:40|1124.2|1123.8|1124.4|1124|1124.6|1124.4|1124.2|1123.8|0
1632821090000|2021-09-28 09:24:50|1124.6||1124.6||1124.6||1124.6||0
1632821100000|2021-09-28 09:25:00|1124.8|1124.2|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|0
1632821110000|2021-09-28 09:25:10|1124.4||1124.6||1124.6||1124.4||0
1632821120000|2021-09-28 09:25:20|1124.8|1124.4|1125.2|1124.8|1125.2|1124.8|1124.8|1124.4|0
1632821140000|2021-09-28 09:25:40|1125.4|1125|1125.2|1125|1125.4|1125|1125.2|1124.8|0
1632821170000|2021-09-28 09:26:10|1125|1124.8|1125.2|1124.8|1125.2|1125|1125|1124.8|0
1632821180000|2021-09-28 09:26:20||1125||1125||1125||1125|0
1632821200000|2021-09-28 09:26:40|1125|1124.8|1125|1124.8|1125|1124.8|1125|1124.8|0
1632821210000|2021-09-28 09:26:50|1124.8|1124.6|1124.4|1124.2|1125|1124.8|1124.4|1124|0
1632821220000|2021-09-28 09:27:00|1124.6||1124.4||1124.6||1124.4||0
1632821230000|2021-09-28 09:27:10|1124.6|1124.4|1125.2|1124.8|1125.2|1124.8|1124.6|1124.4|0
1632821240000|2021-09-28 09:27:20|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|0
1632821250000|2021-09-28 09:27:30|1124.8|1124.4|1125.2|1124.6|1125.2|1124.6|1124.6|1124.2|0
1632821260000|2021-09-28 09:27:40|1125|1124.8|1125|1124.6|1125|1124.8|1125|1124.6|0
1632821280000|2021-09-28 09:28:00||1124.8||1124.6||1124.8||1124.6|0
1632821290000|2021-09-28 09:28:10|1125.4|1124.8|1125.6|1125.2|1125.6|1125.4|1125.2|1124.8|0
1632821300000|2021-09-28 09:28:20|1125.4|1125.4|1125.8|1125.4|1125.8|1125.4|1125.4|1125.4|0
1632821310000|2021-09-28 09:28:30|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|0
1632821320000|2021-09-28 09:28:40|1126|1125.6|1126|1125.8|1126.4|1125.8|1126|1125.6|0
1632821330000|2021-09-28 09:28:50|1125.8|1125.6|1125.6|1125.2|1126.2|1125.8|1125.4|1125|0
1632821350000|2021-09-28 09:29:10|1125.8|1125.4|1126.2|1125.8|1126.2|1125.8|1125.6|1125.4|0
1632821360000|2021-09-28 09:29:20|1126.4|1125.4|1125.8|1125.2|1126.4|1125.6|1125.8|1125.2|0
1632821370000|2021-09-28 09:29:30|1126|1125.4|1125.8|1125.4|1126|1125.6|1125.8|1125.2|0
1632821380000|2021-09-28 09:29:40|1126.2|1125.6|1126.2|1125.6|1126.2|1126|1126|1125.6|0
1632821390000|2021-09-28 09:29:50|1126|1125.4|1125.4|1125|1126|1125.4|1125.4|1125|0
1632821400000|2021-09-28 09:30:00|1125.6|1125.2|1125.4|1125|1125.6|1125.4|1125.4|1125|0
1632821410000|2021-09-28 09:30:10|1125.2|1124.8|1124.8|1124.6|1125.2|1124.8|1124.8|1124.4|0
1632821420000|2021-09-28 09:30:20|1125||1125||1125||1124.8||0
1632821430000|2021-09-28 09:30:30|1124.8|1124.4|1124.8|1124.6|1125|1124.6|1124.8|1124.4|0
1632821440000|2021-09-28 09:30:40|1125|1124.4|1125|1124.4|1125|1124.6|1124.6|1124.2|0
1632821450000|2021-09-28 09:30:50|1124.8|1124.6|1124.4|1124|1125|1124.6|1124.2|1123.8|0
1632821470000|2021-09-28 09:31:10|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.4|1124.2|0
1632821490000|2021-09-28 09:31:30|1124.6|1124.6|1124.8|1124.4|1125|1124.6|1124.6|1124.4|0
1632821500000|2021-09-28 09:31:40|1125|1124.6|1125|1124.6|1125|1124.8|1124.6|1124.2|0
1632821510000|2021-09-28 09:31:50|1125.2|1124.8|1125.4|1125|1125.6|1125.2|1125.2|1124.8|0
1632821520000|2021-09-28 09:32:00|1125.2|1124.8|1125.2|1124.8|1125.6|1125.2|1125.2|1124.8|0
1632821530000|2021-09-28 09:32:10|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|0
1632821550000|2021-09-28 09:32:30|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.6|0
1632821560000|2021-09-28 09:32:40|1125|1124.6|1125.2|1124.8|1125.2|1124.8|1125|1124.6|0
1632821570000|2021-09-28 09:32:50|1125|1124.6|1125|1124.8|1125.2|1124.8|1125|1124.6|0
1632821580000|2021-09-28 09:33:00|1125.2|1125|1125.6|1125.2|1125.6|1125.2|1125.2|1125|0
1632821590000|2021-09-28 09:33:10|1125.4|1125|1125|1124.8|1125.4|1125|1125|1124.8|0
1632821600000|2021-09-28 09:33:20|1125.2||1125.2||1125.2||1125.2||0
1632821630000|2021-09-28 09:33:50|1125|1124.6|1124.8|1124.6|1125|1124.6|1124.8|1124.6|0
1632821640000|2021-09-28 09:34:00|1125|1124.4|1125.2|1124.8|1125.2|1124.8|1124.6|1124.2|0
1632821650000|2021-09-28 09:34:10|1125.4|1125|1125.6|1125.2|1125.8|1125.2|1125.4|1125|0
1632821660000|2021-09-28 09:34:20|1125.4||1125.4||1125.6||1125.4||0
1632821670000|2021-09-28 09:34:30|1125.6|1125.4|1125.8|1125.6|1125.8|1125.6|1125.6|1125.4|0
1632821680000|2021-09-28 09:34:40|1125.6|1125.4|1125.6|1125.4|1125.8|1125.4|1125.6|1125.2|0
1632821690000|2021-09-28 09:34:50|1125.4|1125|1125.2|1125|1125.4|1125|1125|1124.6|0
1632821700000|2021-09-28 09:35:00|1125.4|1125.2|1125.4|1125.2|1125.6|1125.2|1125.2|1125.2|0
1632821710000|2021-09-28 09:35:10||1125||1125||1125||1124.8|0
1632821720000|2021-09-28 09:35:20|1125.2|1124.8|1125|1124.6|1125.2|1125|1124.6|1124.2|0
1632821740000|2021-09-28 09:35:40|1124.8|1124.8|1125|1124.6|1125.2|1124.8|1124.8|1124.6|0
1632821750000|2021-09-28 09:35:50|1124.8|1124.4|1124.6|1124.4|1124.8|1124.4|1124.6|1124.2|0
1632821760000|2021-09-28 09:36:00|1124.8|1124.6|1124.4|1124.2|1124.8|1124.6|1124.4|1124.2|0
1632821770000|2021-09-28 09:36:10|1124.6|1124|1124.2|1123.8|1124.6|1124|1124.2|1123.6|0
1632821780000|2021-09-28 09:36:20|1124|1123.6|1123.8|1123.2|1124|1123.6|1123.6|1123.2|0
1632821790000|2021-09-28 09:36:30||1123.4||1123.6||1123.6||1123.2|0
1632821800000|2021-09-28 09:36:40|1123.6|1123.4|1123.6|1123.2|1123.6|1123.6|1123.6|1123.2|0
1632821810000|2021-09-28 09:36:50|1123.8|1123.4|1123.6|1123.2|1123.8|1123.6|1123.4|1123|0
1632821820000|2021-09-28 09:37:00|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|0
1632821830000|2021-09-28 09:37:10|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1122.8|0
1632821840000|2021-09-28 09:37:20|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|0
1632821850000|2021-09-28 09:37:30|1123.2|1122.8|1123.2|1122.8|1123.2|1123|1123.2|1122.8|0
1632821860000|2021-09-28 09:37:40|1123|1122.6|1123.4|1123|1123.4|1123|1122.8|1122.4|0
1632821870000|2021-09-28 09:37:50|1123.6|1123.2|1123.6|1123|1123.6|1123.2|1123.4|1123|0
1632821880000|2021-09-28 09:38:00|1123.4|1123.2|1123.4|1123.2|1123.4|1123.2|1123.2|1123.2|0
1632821890000|2021-09-28 09:38:10|1123.6||1123.6||1123.6||1123.6||0
1632821900000|2021-09-28 09:38:20|1123.4||1123.6||1123.6||1123.4||0
1632821910000|2021-09-28 09:38:30|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|0
1632821920000|2021-09-28 09:38:40|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|0
1632821930000|2021-09-28 09:38:50|1124.6|1124.2|1125.2|1124.8|1125.2|1125|1124.6|1124.2|0
1632821950000|2021-09-28 09:39:10|1125|1125|1125.4|1125|1125.4|1125|1125|1125|0
1632821960000|2021-09-28 09:39:20|1125.2|1124.8|1125.2|1124.8|1125.4|1125|1125.2|1124.8|0
1632821970000|2021-09-28 09:39:30|1125.4|1125|1125.4|1125|1125.4|1125|1125.2|1124.8|0
1632821980000|2021-09-28 09:39:40|1125.2|1125.2|1125.6|1125.2|1125.6|1125.2|1125.2|1125.2|0
1632821990000|2021-09-28 09:39:50|1125.4|1125|1125.2|1125|1125.4|1125|1125.2|1125|0
1632822000000|2021-09-28 09:40:00|1125|1124.8|1124.6|1124.2|1125|1124.8|1124.6|1124.2|0
1632822010000|2021-09-28 09:40:10|1124.4|1124|1124.2|1123.6|1124.4|1124|1124.2|1123.6|0
1632822020000|2021-09-28 09:40:20|1124|1123.4|1123.8|1123.4|1124|1123.6|1123.6|1123.2|0
1632822030000|2021-09-28 09:40:30|1123.6|1123|1123.2|1123|1123.8|1123.4|1123.2|1122.8|0
1632822050000|2021-09-28 09:40:50|1123.4|1123.2|1124.4|1124|1124.4|1124|1123.2|1123.2|0
1632822060000|2021-09-28 09:41:00|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|0
1632822070000|2021-09-28 09:41:10|1125|1124.6|1124.8|1124.4|1125|1124.6|1124.8|1124.4|0
1632822080000|2021-09-28 09:41:20|1125|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.6|0
1632822090000|2021-09-28 09:41:30|1124.8||1125||1125||1124.8||0
1632822100000|2021-09-28 09:41:40|1124.8|1124.8|1124.8|1124.6|1125|1124.8|1124.8|1124.6|0
1632822110000|2021-09-28 09:41:50||1124.4||1124.2||1124.6||1124.2|0
1632822120000|2021-09-28 09:42:00||1124.4||1124.2||1124.4||1124.2|0
1632822130000|2021-09-28 09:42:10|1124.6|1124.4|1124.6|1124.4|1124.6|1124.4|1124.4|1124.4|0
1632822140000|2021-09-28 09:42:20|1124.4|1124|1124.6|1124|1124.6|1124.2|1124|1123.6|0
1632822150000|2021-09-28 09:42:30|1124.4|1124.2|1124.8|1124.4|1124.8|1124.4|1124.4|1124.2|0
1632822170000|2021-09-28 09:42:50|1124.4|1124.2|1124.6|1124.2|1124.8|1124.2|1124.4|1124.2|0
1632822180000|2021-09-28 09:43:00|1124.8|1124.4|1124.2|1123.6|1124.8|1124.4|1123.8|1123.4|0
1632822190000|2021-09-28 09:43:10|1124|1123.4|1123.2|1123|1124|1123.4|1123.2|1122.8|0
1632822200000|2021-09-28 09:43:20|1123|1122.8|1122.8|1122.6|1123.4|1123|1122.8|1122.4|0
1632822210000|2021-09-28 09:43:30|1122.6|1122.4|1122.4|1122|1122.8|1122.4|1122.4|1121.8|0
1632822220000|2021-09-28 09:43:40|1122.2|1121.8|1122|1121.8|1122.4|1122|1122|1121.6|0
1632822230000|2021-09-28 09:43:50|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122|1121.4|0
1632822240000|2021-09-28 09:44:00|1122.4|1121.8|1122.4|1122|1122.4|1122|1122.4|1121.8|0
1632822250000|2021-09-28 09:44:10|1122.2|1121.8|1121.8|1121.6|1122.2|1121.8|1121.8|1121.4|0
1632822260000|2021-09-28 09:44:20|1122|1121.8|1122|1121.8|1122|1121.8|1122|1121.8|0
1632822270000|2021-09-28 09:44:30|1122.2|1122|1122.2|1122|1122.2|1122|1122.2|1121.8|0
1632822280000|2021-09-28 09:44:40|1122|1121.8|1122|1121.6|1122|1121.8|1122|1121.6|0
1632822290000|2021-09-28 09:44:50|1122.2|1121.8|1122.2|1121.8|1122.4|1121.8|1122.2|1121.6|0
1632822300000|2021-09-28 09:45:00|1122|1121.6|1121.4|1121|1122|1121.6|1121.2|1121|0
1632822310000|2021-09-28 09:45:10|1121.6|1121.2|1122|1121.6|1122|1121.6|1121.6|1121.2|0
1632822320000|2021-09-28 09:45:20|1122.2|1121.8|1122.2|1121.8|1122.4|1122|1122.2|1121.8|0
1632822330000|2021-09-28 09:45:30||1121.6||1121.6||1121.6||1121.6|0
1632822340000|2021-09-28 09:45:40|1122|1121.4|1121.8|1121.2|1122|1121.6|1121.6|1121.2|0
1632822350000|2021-09-28 09:45:50|1121.6|1121.4|1121.4|1121|1121.6|1121.4|1121.2|1121|0
1632822360000|2021-09-28 09:46:00||1121.2||1121.2||1121.2||1121.2|0
1632822370000|2021-09-28 09:46:10|1121.6|1121|1121.6|1121.2|1121.6|1121.4|1121.2|1120.6|0
1632822380000|2021-09-28 09:46:20|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1632822390000|2021-09-28 09:46:30|1121.8|1121.4|1121.4|1121|1121.8|1121.4|1121.4|1120.8|0
1632822400000|2021-09-28 09:46:40|1121.2|1120.8|1120.6|1120.2|1121.2|1120.8|1120.4|1120|0
1632822410000|2021-09-28 09:46:50|1120.4|1120|1120|1119.6|1120.4|1120|1120|1119.6|0
1632822420000|2021-09-28 09:47:00|1120.2|1119.8|1120.6|1120.2|1120.6|1120.4|1120.2|1119.8|0
1632822430000|2021-09-28 09:47:10|1120.4|1120|1120|1119.8|1120.4|1120|1120|1119.6|0
1632822440000|2021-09-28 09:47:20|1120.2||1120.2||1120.4||1120.2||0
1632822450000|2021-09-28 09:47:30|1120.4||1120.4||1120.4||1120.4||0
1632822460000|2021-09-28 09:47:40|1120.6|1120|1120.6|1120|1120.6|1120|1120.6|1120|0
1632822470000|2021-09-28 09:47:50|1120.8|1120.2|1121.2|1120.8|1121.2|1120.8|1120.8|1120.2|0
1632822480000|2021-09-28 09:48:00|1121|1120.6|1120.4|1120|1121|1120.6|1120.4|1120|0
1632822490000|2021-09-28 09:48:10|1120.2|1119.8|1120|1119.6|1120.4|1119.8|1120|1119.6|0
1632822500000|2021-09-28 09:48:20|1119.8|1119.4|1120.2|1119.8|1120.2|1119.8|1119.6|1119.4|0
1632822510000|2021-09-28 09:48:30|1120|1120|1120|1119.8|1120|1120|1120|1119.8|0
1632822520000|2021-09-28 09:48:40|1120.2||1120.4||1120.4||1120||0
1632822530000|2021-09-28 09:48:50|1120.2||1120.2||1120.4||1120||0
1632822540000|2021-09-28 09:49:00|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|0
1632822550000|2021-09-28 09:49:10|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.6|1119.2|0
1632822560000|2021-09-28 09:49:20|1120|1119.6|1119.8|1119.4|1120|1119.8|1119.8|1119.4|0
1632822570000|2021-09-28 09:49:30|1120|1119.6|1120.2|1119.6|1120.2|1119.6|1120|1119.6|0
1632822580000|2021-09-28 09:49:40|1120.4|1119.8|1120.6|1120.2|1120.8|1120.4|1120.2|1119.8|0
1632822590000|2021-09-28 09:49:50|1120.4||1120.6||1120.6||1120.4||0
1632822610000|2021-09-28 09:50:10|1120.8|1120.4|1120.8|1120.6|1120.8|1120.6|1120.8|1120.4|0
1632822620000|2021-09-28 09:50:20||1120.4||1120.6||1120.6||1120.4|0
1632822630000|2021-09-28 09:50:30|1121|1120.4|1120.8|1120.4|1121.2|1120.6|1120.6|1120.4|0
1632822640000|2021-09-28 09:50:40|1121|1120.6|1121.2|1120.8|1121.2|1120.8|1120.8|1120.4|0
1632822650000|2021-09-28 09:50:50|1121|1120.6|1121|1120.6|1121|1120.8|1121|1120.6|0
1632822660000|2021-09-28 09:51:00|1120.6|1120.4|1120.6|1120.4|1120.6|1120.4|1120.4|1120.2|0
1632822670000|2021-09-28 09:51:10|1120.8|1120.2|1120.6|1120.4|1120.8|1120.4|1120.6|1120.2|0
1632822680000|2021-09-28 09:51:20|1120.8|1120.6|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|0
1632822690000|2021-09-28 09:51:30|1120.6|1120|1120.4|1120|1120.6|1120|1120.4|1120|0
1632822700000|2021-09-28 09:51:40|1120.6|1120.2|1120.4|1120.2|1120.6|1120.2|1120.4|1120.2|0
1632822710000|2021-09-28 09:51:50|1120.6|1120.4|1121|1120.6|1121|1120.6|1120.6|1120.4|0
1632822720000|2021-09-28 09:52:00|1121.2|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1632822730000|2021-09-28 09:52:10|1121.2|1121.2|1121.8|1121.4|1121.8|1121.6|1121.2|1121.2|0
1632822740000|2021-09-28 09:52:20|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1632822750000|2021-09-28 09:52:30|1121.4|1121|1121.4|1121.2|1121.4|1121.2|1121.4|1121|0
1632822760000|2021-09-28 09:52:40|1121.2|1121|1120.8|1120.4|1121.2|1121|1120.8|1120.4|0
1632822770000|2021-09-28 09:52:50|1120.6|1120.2|1120.8|1120.2|1120.8|1120.4|1120.4|1120.2|0
1632822780000|2021-09-28 09:53:00|1120.6|1120|1120|1119.8|1120.6|1120.2|1120|1119.8|0
1632822790000|2021-09-28 09:53:10|1120.2|1120|1120.4|1120|1120.6|1120.2|1120|1119.8|0
1632822800000|2021-09-28 09:53:20|1120.6|1120.2|1120.6|1120.2|1120.6|1120.4|1120.4|1120|0
1632822810000|2021-09-28 09:53:30|1120.4|1120.4|1120.4|1120|1120.4|1120.4|1120|1119.6|0
1632822820000|2021-09-28 09:53:40|1120.6||1120.6||1120.6||1120.6||0
1632822830000|2021-09-28 09:53:50||1120.2||1120.4||1120.4||1120.2|0
1632822840000|2021-09-28 09:54:00|1120.8|1120.6|1120.8|1120.4|1121|1120.8|1120.8|1120.2|0
1632822850000|2021-09-28 09:54:10|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|0
1632822860000|2021-09-28 09:54:20|1120.8|1120.4|1120.2|1119.8|1120.8|1120.4|1120.2|1119.8|0
1632822870000|2021-09-28 09:54:30|1120.4|1120|1120.2|1119.8|1120.6|1120|1120.2|1119.8|0
1632822880000|2021-09-28 09:54:40|1120.4|1120|1120.6|1120|1120.6|1120|1120.4|1119.8|0
1632822890000|2021-09-28 09:54:50|1120.8|1120.2|1120.8|1120.6|1121|1120.6|1120.8|1120.2|0
1632822900000|2021-09-28 09:55:00|1121||1121||1121.2||1120.8||0
1632822910000|2021-09-28 09:55:10|1120.8|1120.4|1121.2|1120.8|1121.4|1121|1120.4|1120|0
1632822920000|2021-09-28 09:55:20|1121|1121|1121.6|1121.2|1121.6|1121.2|1121|1121|0
1632822930000|2021-09-28 09:55:30|1121.4|1121|1121|1120.6|1121.4|1121|1121|1120.6|0
1632822940000|2021-09-28 09:55:40|1120.8|1120.2|1120.2|1119.8|1121|1120.2|1120.2|1119.8|0
1632822950000|2021-09-28 09:55:50|1120|1119.6|1119.6|1119.4|1120|1119.6|1119.6|1119.4|0
1632822960000|2021-09-28 09:56:00|1119.8|1119.2|1119.2|1118.6|1119.8|1119.2|1118.8|1118.4|0
1632822970000|2021-09-28 09:56:10|1119|1118.8|1119.6|1119.2|1119.8|1119.2|1119|1118.6|0
1632822980000|2021-09-28 09:56:20|1120.2|1119.6|1120.4|1120|1120.4|1120|1119.8|1119.6|0
1632822990000|2021-09-28 09:56:30|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|0
1632823000000|2021-09-28 09:56:40|1120.2|1120.2|1120|1119.6|1120.2|1120.2|1119.8|1119.6|0
1632823010000|2021-09-28 09:56:50|1119.8|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.6|0
1632823020000|2021-09-28 09:57:00|1120.2|1119.8|1120.4|1119.8|1120.4|1119.8|1120.2|1119.8|0
1632823030000|2021-09-28 09:57:10|1120.2||1120.2||1120.2||1120.2||0
1632823040000|2021-09-28 09:57:20|1120|1119.6|1120|1119.6|1120|1119.8|1120|1119.6|0
1632823050000|2021-09-28 09:57:30|1120.2|1119.8|1120.6|1120.2|1120.8|1120.2|1120.2|1119.8|0
1632823060000|2021-09-28 09:57:40|1120.8||1120.6||1120.8||1120.6||0
1632823070000|2021-09-28 09:57:50|1120.4|1120|1119.8|1119.4|1120.6|1120|1119.8|1119.4|0
1632823080000|2021-09-28 09:58:00|1120|1119.2|1119.6|1119|1120|1119.2|1119.2|1119|0
1632823090000|2021-09-28 09:58:10|1119.8|1119.2|1119.8|1119.4|1119.8|1119.4|1119.8|1119.2|0
1632823100000|2021-09-28 09:58:20|1120|1119.2|1119.8|1119.4|1120|1119.4|1119.6|1119.2|0
1632823110000|2021-09-28 09:58:30|1120|1119.6|1119.8|1119.4|1120.2|1119.8|1119.8|1119.4|0
1632823120000|2021-09-28 09:58:40|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|0
1632823130000|2021-09-28 09:58:50|1119.6|1119.2|1119.2|1118.8|1119.6|1119.2|1119.2|1118.8|0
1632823140000|2021-09-28 09:59:00|1119.4|1119|1119|1118.8|1119.6|1119|1119|1118.8|0
1632823150000|2021-09-28 09:59:10|1119.2|1119|1119.4|1118.8|1119.6|1119|1119.2|1118.8|0
1632823160000|2021-09-28 09:59:20|1119.6|1119|1120.4|1120|1120.4|1120|1119.6|1119|0
1632823170000|2021-09-28 09:59:30|1120.2|1120.2|1120.6|1120.2|1120.6|1120.2|1120.2|1120.2|0
1632823180000|2021-09-28 09:59:40|1120.8|1120.4|1120.8|1120.6|1121|1120.6|1120.8|1120.4|0
1632823190000|2021-09-28 09:59:50|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120|0
1632823200000|2021-09-28 10:00:00|1121|1120.2|1120.4|1119.8|1121|1120.4|1120.4|1119.8|0
1632823210000|2021-09-28 10:00:10|1120.2|1120|1120|1119.6|1120.2|1120|1120|1119.6|0
1632823220000|2021-09-28 10:00:20|1120.2|1119.8|1120.6|1120.2|1120.6|1120.2|1120.2|1119.8|0
1632823230000|2021-09-28 10:00:30|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1632823240000|2021-09-28 10:00:40|1120.4|1120|1121|1120.6|1121|1120.6|1120.4|1119.8|0
1632823250000|2021-09-28 10:00:50|1121.2|1120.8|1120.6|1120.2|1121.2|1120.8|1120.6|1120.2|0
1632823260000|2021-09-28 10:01:00|1120.8|1120.4|1121|1120.6|1121.2|1120.8|1120.8|1120.4|0
1632823270000|2021-09-28 10:01:10|1120.8|1120.8|1121|1120.6|1121.2|1120.8|1120.8|1120.6|0
1632823280000|2021-09-28 10:01:20|1120.8|1120.4|1120.8|1120.2|1121|1120.4|1120.6|1120.2|0
1632823290000|2021-09-28 10:01:30|1120.6|1120.4|1120.4|1120|1120.6|1120.4|1120.4|1119.8|0
1632823300000|2021-09-28 10:01:40|1120.6|1119.8|1120.8|1120.2|1120.8|1120.2|1120.6|1119.8|0
1632823310000|2021-09-28 10:01:50|1120.6|1120|1120.4|1119.8|1120.6|1120.2|1120.4|1119.8|0
1632823320000|2021-09-28 10:02:00|1120.2|1120|1119.8|1119.4|1120.2|1120|1119.8|1119.4|0
1632823330000|2021-09-28 10:02:10|1120|1119.6|1120|1119.6|1120.2|1119.6|1119.8|1119.4|0
1632823340000|2021-09-28 10:02:20|1120.2||1120.2||1120.2||1120||0
1632823350000|2021-09-28 10:02:30|1120|1119.4|1119.6|1119|1120|1119.4|1119.4|1119|0
1632823360000|2021-09-28 10:02:40||1119.2||1119||1119.2||1119|0
1632823370000|2021-09-28 10:02:50|1119.8|1119.2|1119.8|1119.2|1119.8|1119.4|1119.6|1119.2|0
1632823380000|2021-09-28 10:03:00|1119.6|1119.4|1119.6|1119.2|1119.8|1119.6|1119.6|1119.2|0
1632823390000|2021-09-28 10:03:10|1119.8||1119.6||1119.8||1119.6||0
1632823400000|2021-09-28 10:03:20|1119.8|1119.4|1119.8|1119.4|1119.8|1119.6|1119.8|1119.4|0
1632823410000|2021-09-28 10:03:30||1119.6||1119.4||1119.6||1119.4|0
1632823420000|2021-09-28 10:03:40|1119.6|1119.2|1119.4|1119.2|1119.8|1119.4|1119.4|1119|0
1632823430000|2021-09-28 10:03:50|1119.2|1119|1118.4|1118|1119.2|1119|1118.2|1118|0
1632823440000|2021-09-28 10:04:00|1118.2|1118.2|1118.6|1118.2|1118.8|1118.4|1118.2|1118|0
1632823450000|2021-09-28 10:04:10|1118.4|1118|1118.6|1118.2|1119|1118.8|1118.4|1118|0
1632823460000|2021-09-28 10:04:20|1118.8|1118|1118.8|1118.4|1118.8|1118.4|1118.8|1118|0
1632823480000|2021-09-28 10:04:40|1118.6|1118.2|1118.6|1118.2|1118.6|1118.4|1118.4|1118|0
1632823490000|2021-09-28 10:04:50|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|0
1632823500000|2021-09-28 10:05:00|1118.4|1118.4|1118.6|1118.2|1118.6|1118.4|1118.4|1118.2|0
1632823520000|2021-09-28 10:05:20|1118.4|1117.8|1117.2|1116.8|1118.4|1118|1116.8|1116.2|0
1632823530000|2021-09-28 10:05:30|1117|1116.6|1117.2|1116.8|1117.4|1116.8|1117|1116.6|0
1632823540000|2021-09-28 10:05:40|1117|1116.6|1117|1116.6|1117.2|1117|1117|1116.6|0
1632823550000|2021-09-28 10:05:50||1116.8||1116.6||1116.8||1116.6|0
1632823560000|2021-09-28 10:06:00|1116.8|1116.4|1116|1115.6|1116.8|1116.4|1116|1115.6|0
1632823570000|2021-09-28 10:06:10|1115.8|1115.4|1115.6|1115|1115.8|1115.4|1115.2|1114.8|0
1632823580000|2021-09-28 10:06:20|1115.8|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1632823590000|2021-09-28 10:06:30|1116|1115.2|1116|1115.4|1116|1115.4|1116|1115.2|0
1632823600000|2021-09-28 10:06:40|1115.8|1115.2|1115.8|1115.4|1116|1115.6|1115.6|1115.2|0
1632823610000|2021-09-28 10:06:50|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1116|1115.6|0
1632823620000|2021-09-28 10:07:00|1116|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.6|0
1632823630000|2021-09-28 10:07:10|1116.2|1115.8|1116|1115.8|1116.2|1116|1116|1115.8|0
1632823660000|2021-09-28 10:07:40|1116.2|1116|1116.2|1115.8|1116.2|1116|1116.2|1115.8|0
1632823670000|2021-09-28 10:07:50|1116.4|1116|1116.6|1116.2|1116.6|1116.4|1116.4|1116|0
1632823680000|2021-09-28 10:08:00|1116.4|1116.4|1116.4|1116.2|1116.4|1116.4|1116.4|1116.2|0
1632823700000|2021-09-28 10:08:20|1116.2|1116|1116.2|1116|1116.4|1116|1116.2|1115.8|0
1632823710000|2021-09-28 10:08:30|1116.4|1116.2|1116.4|1116.2|1116.4|1116.2|1116.4|1116|0
1632823720000|2021-09-28 10:08:40|1116.6|1116.4|1116.8|1116.4|1116.8|1116.6|1116.6|1116.4|0
1632823740000|2021-09-28 10:09:00|1116.6|1116.2|1116.2|1115.8|1116.6|1116.2|1116|1115.6|0
1632823750000|2021-09-28 10:09:10||1116||1115.8||1116||1115.8|0
1632823760000|2021-09-28 10:09:20|1116.4|1116|1116.8|1116.2|1116.8|1116.2|1116.4|1116|0
1632823790000|2021-09-28 10:09:50|1116.6||1116.6||1116.8||1116.6||0
1632823800000|2021-09-28 10:10:00|1116.4|1116.4|1116.6|1116.4|1116.6|1116.4|1116.4|1116.2|0
1632823810000|2021-09-28 10:10:10|1116.4|1116.2|1116.2|1115.8|1116.4|1116.2|1116.2|1115.8|0
1632823820000|2021-09-28 10:10:20|1116.4||1116.4||1116.4||1116.2||0
1632823830000|2021-09-28 10:10:30|1116.2||1116.2||1116.2||1116.2||0
1632823840000|2021-09-28 10:10:40|1116|1115.6|1115.8|1115.6|1116|1115.6|1115.8|1115.6|0
1632823860000|2021-09-28 10:11:00|1116||1115.8||1116||1115.8||0
1632823870000|2021-09-28 10:11:10|1116|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.6|0
1632823900000|2021-09-28 10:11:40|1116||1116.2||1116.2||1116||0
1632823910000|2021-09-28 10:11:50|1116||1116||1116.2||1116||0
1632823920000|2021-09-28 10:12:00||1115.6||1115.8||1115.8||1115.6|0
1632823930000|2021-09-28 10:12:10|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1116|0
1632823940000|2021-09-28 10:12:20|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.8|0
1632823970000|2021-09-28 10:12:50|1116.4|1116|1116.6|1116.2|1116.8|1116.4|1116.2|1116|0
1632823980000|2021-09-28 10:13:00|1116.4|1116|1116.2|1116|1116.4|1116|1116.2|1116|0
1632823990000|2021-09-28 10:13:10|1116.4|1115.8|1116.2|1115.8|1116.4|1115.8|1116.2|1115.8|0
1632824010000|2021-09-28 10:13:30|1116|1115.6|1115.8|1115.6|1116|1115.6|1115.6|1115.2|0
1632824020000|2021-09-28 10:13:40|1116|1115.8|1116|1115.6|1116|1115.8|1116|1115.6|0
1632824060000|2021-09-28 10:14:20||1115.8||1115.6||1115.8||1115.6|0
1632824070000|2021-09-28 10:14:30|1115.8|1115.2|1115.4|1114.8|1115.8|1115.2|1114.6|1114|0
1632824080000|2021-09-28 10:14:40|1115.2|1115|1115|1114.6|1115.4|1115|1115|1114.6|0
1632824090000|2021-09-28 10:14:50|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|0
1632824100000|2021-09-28 10:15:00|1115|1115|1115.2|1115|1115.4|1115|1115|1115|0
1632824110000|2021-09-28 10:15:10|1115.4|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1632824130000|2021-09-28 10:15:30|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1632824140000|2021-09-28 10:15:40|1115.2|1114.8|1115|1114.4|1115.2|1114.8|1115|1114.4|0
1632824150000|2021-09-28 10:15:50|1114.8|1114.2|1114.2|1114|1114.8|1114.4|1114.2|1113.6|0
1632824160000|2021-09-28 10:16:00|1114.4||1114.4||1114.4||1114.2||0
1632824170000|2021-09-28 10:16:10|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.6|0
1632824180000|2021-09-28 10:16:20||1114||1113.8||1114||1113.8|0
1632824200000|2021-09-28 10:16:40|1114|1113.6|1113.8|1113.4|1114|1113.8|1113.6|1113.2|0
1632824210000|2021-09-28 10:16:50|1113.6|1113.2|1113.4|1113.2|1113.6|1113.2|1113.4|1113|0
1632824220000|2021-09-28 10:17:00|1113.6|1113|1113.4|1113|1113.6|1113|1113.4|1113|0
1632824230000|2021-09-28 10:17:10|1113.2|1113.2|1113.2|1113|1113.4|1113.2|1113.2|1113|0
1632824240000|2021-09-28 10:17:20|1113.4||1113.2||1113.4||1113.2||0
1632824250000|2021-09-28 10:17:30|1113|1112.8|1113.4|1113|1113.4|1113.2|1113|1112.6|0
1632824260000|2021-09-28 10:17:40|1113.2|1113.2|1113.6|1113.2|1113.6|1113.4|1113.2|1113.2|0
1632824280000|2021-09-28 10:18:00|1113.4|1113|1113.4|1113|1113.4|1113.2|1113.4|1113|0
1632824290000|2021-09-28 10:18:10|1113.6|1113.2|1114|1113.6|1114|1113.6|1113.6|1113.2|0
1632824300000|2021-09-28 10:18:20|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.6|0
1632824310000|2021-09-28 10:18:30|1113.8|1113.4|1114|1113.4|1114|1113.6|1113.8|1113.4|0
1632824320000|2021-09-28 10:18:40|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1632824330000|2021-09-28 10:18:50|1113.8|1113.4|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|0
1632824340000|2021-09-28 10:19:00|1114|1113.6|1114|1113.4|1114|1113.6|1114|1113.4|0
1632824350000|2021-09-28 10:19:10|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1632824360000|2021-09-28 10:19:20||1113.4||1113.6||1113.6||1113.4|0
1632824370000|2021-09-28 10:19:30|1114.2|1113.8|1114|1113.6|1114.2|1114|1114|1113.6|0
1632824380000|2021-09-28 10:19:40|1113.8||1113.8||1113.8||1113.8||0
1632824400000|2021-09-28 10:20:00|1113.6|1113.4|1113.4|1113|1113.6|1113.4|1113.4|1113|0
1632824410000|2021-09-28 10:20:10|1113.6|1113.2|1113.6|1113.2|1113.8|1113.4|1113.4|1113.2|0
1632824420000|2021-09-28 10:20:20|1113.8|1113.4|1114|1113.6|1114.2|1113.8|1113.6|1113.4|0
1632824430000|2021-09-28 10:20:30|1114.2|1113.8|1114.2|1113.6|1114.2|1114|1114.2|1113.6|0
1632824440000|2021-09-28 10:20:40|1114|1114|1114|1113.6|1114.2|1114|1114|1113.6|0
1632824450000|2021-09-28 10:20:50|1114.2|1114|1114.2|1114|1114.2|1114|1114.2|1113.8|0
1632824470000|2021-09-28 10:21:10|1114.4|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114|0
1632824480000|2021-09-28 10:21:20|1114.6|1114.4|1115.4|1115|1115.8|1115.4|1114.6|1114.4|0
1632824490000|2021-09-28 10:21:30|1115.2|1114.8|1115.6|1115.2|1115.6|1115.2|1115.2|1114.8|0
1632824500000|2021-09-28 10:21:40|1115.8|1115.4|1115.8|1115.6|1115.8|1115.6|1115.6|1115.4|0
1632824510000|2021-09-28 10:21:50||1115.4||1115.6||1115.6||1115.2|0
1632824520000|2021-09-28 10:22:00|1116|1115.8|1116|1115.8|1116|1115.8|1116|1115.8|0
1632824530000|2021-09-28 10:22:10|1115.8|1115.6|1116.2|1116|1116.2|1116|1115.4|1115|0
1632824540000|2021-09-28 10:22:20|1116.4|1116.2|1116.6|1116.2|1116.8|1116.4|1116.4|1116|0
1632824550000|2021-09-28 10:22:30||1116.4||1116.2||1116.4||1116|0
1632824560000|2021-09-28 10:22:40|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|0
1632824570000|2021-09-28 10:22:50|1116.8|1116.4|1116.8|1116.4|1117|1116.4|1116.6|1116.2|0
1632824580000|2021-09-28 10:23:00|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|0
1632824590000|2021-09-28 10:23:10|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|0
1632824600000|2021-09-28 10:23:20|1116.6|1116.2|1115.6|1115.2|1116.6|1116.2|1115.6|1115.2|0
1632824610000|2021-09-28 10:23:30||1115||1115.4||1115.4||1115|0
1632824620000|2021-09-28 10:23:40|1115.4|1115.2|1115.2|1115|1115.4|1115.2|1115.2|1114.8|0
1632824640000|2021-09-28 10:24:00|1115.4|1115.2|1115.6|1115|1115.6|1115.2|1115.2|1115|0
1632824650000|2021-09-28 10:24:10||1115.2||1115.2||1115.2||1115.2|0
1632824660000|2021-09-28 10:24:20||1115.4||1115.2||1115.4||1115.2|0
1632824670000|2021-09-28 10:24:30|1115.8|1115.4|1116|1115.6|1116|1115.8|1115.8|1115.4|0
1632824700000|2021-09-28 10:25:00|1115.8|1115.8|1115.4|1115|1115.8|1115.8|1115.4|1114.8|0
1632824710000|2021-09-28 10:25:10|1115.6|1115.2|1115.6|1115.4|1115.8|1115.4|1115.6|1115.2|0
1632824720000|2021-09-28 10:25:20|1115.8|1115.6|1115.8|1115.6|1116|1115.6|1115.8|1115.6|0
1632824730000|2021-09-28 10:25:30|1116|1115.4|1116|1115.4|1116|1115.4|1115.6|1115.4|0
1632824740000|2021-09-28 10:25:40|1115.8|1115.6|1116.6|1116.2|1116.6|1116.2|1115.8|1115.6|0
1632824750000|2021-09-28 10:25:50|1116.4|1116|1116.4|1115.8|1116.4|1116|1116.4|1115.8|0
1632824760000|2021-09-28 10:26:00|1116.2|1115.6|1116|1115.4|1116.2|1115.6|1116|1115.4|0
1632824770000|2021-09-28 10:26:10|1115.8|1115.6|1116.2|1115.8|1116.2|1115.8|1115.8|1115.4|0
1632824780000|2021-09-28 10:26:20|1116|1115.6|1115.6|1115.4|1116|1115.8|1115.6|1115.2|0
1632824800000|2021-09-28 10:26:40|1115.8||1115.8||1115.8||1115.8||0
1632824820000|2021-09-28 10:27:00|1115.6|1115.6|1115.8|1115.6|1115.8|1115.6|1115.6|1115.6|0
1632824830000|2021-09-28 10:27:10|1115.6|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|0
1632824840000|2021-09-28 10:27:20|1116|1115.6|1116.2|1115.6|1116.2|1115.6|1115.8|1115.6|0
1632824860000|2021-09-28 10:27:40|1116.4|1115.8|1116.4|1116|1116.4|1116|1116.4|1115.8|0
1632824880000|2021-09-28 10:28:00|1116.2|1115.8|1116.4|1116.2|1116.4|1116.2|1116.2|1115.8|0
1632824890000|2021-09-28 10:28:10|1116.6|1116.4|1116.6|1116.4|1116.6|1116.4|1116.6|1116.2|0
1632824900000|2021-09-28 10:28:20|1116.8|1116.6|1116.8|1116.6|1117|1116.6|1116.8|1116.6|0
1632824910000|2021-09-28 10:28:30|1117||1116.8||1117||1116.8||0
1632824920000|2021-09-28 10:28:40|1117|1116.8|1117.4|1117|1117.4|1117|1117|1116.8|0
1632824930000|2021-09-28 10:28:50|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|0
1632824940000|2021-09-28 10:29:00|1117|1116.6|1117|1116.8|1117|1116.8|1117|1116.6|0
1632824950000|2021-09-28 10:29:10|1117.2|1117|1117.6|1117.2|1117.6|1117.2|1117.2|1117|0
1632824960000|2021-09-28 10:29:20|1117.2|1117|1117.2|1117|1117.4|1117.2|1117.2|1117|0
1632824970000|2021-09-28 10:29:30|1117|1116.8|1117|1116.8|1117.2|1116.8|1117|1116.8|0
1632824980000|2021-09-28 10:29:40|1116.8|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.4|0
1632824990000|2021-09-28 10:29:50|1116.8|1116.4|1116.6|1116|1116.8|1116.4|1116.6|1116|0
1632825000000|2021-09-28 10:30:00|1116.4|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|0
1632825010000|2021-09-28 10:30:10|1116.4||1116.6||1116.6||1116.4||0
1632825020000|2021-09-28 10:30:20|1116.4||1116.4||1116.6||1116.4||0
1632825040000|2021-09-28 10:30:40|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1115.8|0
1632825050000|2021-09-28 10:30:50|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|0
1632825060000|2021-09-28 10:31:00|1116.4|1116|1115.8|1115.4|1116.4|1116|1115.8|1115.4|0
1632825070000|2021-09-28 10:31:10||1115.6||1115.4||1115.6||1115.2|0
1632825080000|2021-09-28 10:31:20|1115.6|1115.2|1115.6|1115.2|1115.6|1115.4|1115.6|1115.2|0
1632825090000|2021-09-28 10:31:30|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1632825100000|2021-09-28 10:31:40|1115.6|1115.2|1115.4|1115.2|1115.6|1115.2|1115.4|1115|0
1632825110000|2021-09-28 10:31:50||1115||1115||1115||1115|0
1632825120000|2021-09-28 10:32:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115|0
1632825130000|2021-09-28 10:32:10|1115.4|1115.4|1115.2|1114.8|1115.4|1115.4|1115|1114.6|0
1632825140000|2021-09-28 10:32:20|1115|1115|1115|1114.6|1115|1115|1115|1114.6|0
1632825150000|2021-09-28 10:32:30|1114.8|1114.4|1114.6|1114.2|1115|1114.4|1114.6|1114.2|0
1632825160000|2021-09-28 10:32:40|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|0
1632825200000|2021-09-28 10:33:20|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|0
1632825220000|2021-09-28 10:33:40|1115.4|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115.2|0
1632825230000|2021-09-28 10:33:50|1115.4|1115|1115.4|1114.8|1115.4|1115.2|1115.2|1114.8|0
1632825240000|2021-09-28 10:34:00||1115||1115||1115.2||1115|0
1632825250000|2021-09-28 10:34:10|1115.2|1114.8|1114|1113.8|1115.2|1114.8|1114|1113.8|0
1632825260000|2021-09-28 10:34:20|1114.2|1114|1114.8|1114.4|1115|1114.4|1114.2|1114|0
1632825270000|2021-09-28 10:34:30|1115|1114.6|1115.4|1115|1115.4|1115|1115|1114.6|0
1632825280000|2021-09-28 10:34:40|1115.6|1114.8|1115.4|1115|1115.6|1115|1115.2|1114.8|0
1632825290000|2021-09-28 10:34:50|1115.6|1114.8|1115.6|1115.2|1115.8|1115.2|1115.6|1114.8|0
1632825300000|2021-09-28 10:35:00|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|0
1632825310000|2021-09-28 10:35:10|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.2|1114.8|0
1632825320000|2021-09-28 10:35:20|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|0
1632825330000|2021-09-28 10:35:30|1115.2|1115.2|1115|1114.6|1115.4|1115.2|1115|1114.6|0
1632825340000|2021-09-28 10:35:40|1115.2|1114.8|1115.4|1115|1115.6|1115|1115.2|1114.8|0
1632825350000|2021-09-28 10:35:50|1115.2|1114.8|1115.2|1114.8|1115.4|1115|1115.2|1114.8|0
1632825360000|2021-09-28 10:36:00|1115.4|1115|1115.4|1115|1115.6|1115|1115.4|1115|0
1632825370000|2021-09-28 10:36:10|1115.2|1114.8|1115.2|1114.6|1115.2|1114.8|1115.2|1114.6|0
1632825380000|2021-09-28 10:36:20|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.6|0
1632825390000|2021-09-28 10:36:30|1115.4|1115|1115.4|1115|1115.6|1115.2|1115.4|1115|0
1632825400000|2021-09-28 10:36:40|1115.6|1115.2|1115.6|1115.2|1115.8|1115.2|1115.6|1115.2|0
1632825410000|2021-09-28 10:36:50|1115.8|1115.4|1115.8|1115.4|1116|1115.6|1115.8|1115.4|0
1632825420000|2021-09-28 10:37:00|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1632825430000|2021-09-28 10:37:10|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1632825450000|2021-09-28 10:37:30|1116.4||1116.2||1116.4||1116.2||0
1632825460000|2021-09-28 10:37:40|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|0
1632825470000|2021-09-28 10:37:50||1116||1116.2||1116.2||1116|0
1632825490000|2021-09-28 10:38:10|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|0
1632825520000|2021-09-28 10:38:40|1116.2|1116.2|1116.2|1116|1116.2|1116.2|1116.2|1116|0
1632825540000|2021-09-28 10:39:00|1116.4|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|0
1632825550000|2021-09-28 10:39:10||1116.4||1116.4||1116.4||1116.4|0
1632825560000|2021-09-28 10:39:20||1116.2||1116.2||1116.2||1116.2|0
1632825590000|2021-09-28 10:39:50|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.6|1116.2|0
1632825600000|2021-09-28 10:40:00|1116.8|1116.4|1116.4|1116|1116.8|1116.4|1116.4|1116|0
1632825610000|2021-09-28 10:40:10|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|0
1632825620000|2021-09-28 10:40:20|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.6|0
1632825630000|2021-09-28 10:40:30|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|0
1632825640000|2021-09-28 10:40:40|1116.6|1116.2|1116.6|1116.4|1116.8|1116.6|1116.6|1116.2|0
1632825650000|2021-09-28 10:40:50|1116.8|1116.2|1116.4|1116|1116.8|1116.2|1116.4|1116|0
1632825660000|2021-09-28 10:41:00||1115.8||1115.8||1115.8||1115.8|0
1632825670000|2021-09-28 10:41:10|1116.2|1116|1116.4|1115.8|1116.4|1116|1116.2|1115.8|0
1632825680000|2021-09-28 10:41:20||1116||1116||1116||1116|0
1632825690000|2021-09-28 10:41:30|1116.2|1115.8|1115.6|1115.2|1116.2|1115.8|1115.2|1115|0
1632825700000|2021-09-28 10:41:40|1115.4|1115|1114.8|1114.4|1115.4|1115|1114.6|1114.2|0
1632825710000|2021-09-28 10:41:50|1114.6|1114.6|1114.8|1114.6|1114.8|1114.6|1114.6|1114.6|0
1632825720000|2021-09-28 10:42:00|1115||1114.8||1115||1114.8||0
1632825730000|2021-09-28 10:42:10|1115|1114.8|1115.2|1115|1115.6|1115.2|1115|1114.8|0
1632825750000|2021-09-28 10:42:30|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|0
1632825760000|2021-09-28 10:42:40|1114.6|1114.2|1114.2|1113.8|1114.8|1114.2|1114|1113.8|0
1632825790000|2021-09-28 10:43:10|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1632825800000|2021-09-28 10:43:20|1114.4|1114.2|1114.2|1113.6|1114.4|1114.2|1113.8|1113.6|0
1632825810000|2021-09-28 10:43:30|1114|1113.4|1113.8|1113.4|1114|1113.4|1113.6|1113.4|0
1632825820000|2021-09-28 10:43:40||1113.6||1113.6||1113.6||1113.6|0
1632825830000|2021-09-28 10:43:50|1114|1113.8|1114|1113.8|1114|1113.8|1113.8|1113.8|0
1632825850000|2021-09-28 10:44:10|1114.2|1114|1114.2|1113.8|1114.2|1114|1114|1113.8|0
1632825860000|2021-09-28 10:44:20|1114||1114.2||1114.2||1114||0
1632825870000|2021-09-28 10:44:30||1114||1114||1114||1114|0
1632825880000|2021-09-28 10:44:40|1114.4|1113.8|1114|1113.8|1114.4|1114|1114|1113.8|0
1632825890000|2021-09-28 10:44:50|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|0
1632825900000|2021-09-28 10:45:00|1113.6|1113.2|1113.8|1113.4|1113.8|1113.6|1113.4|1113|0
1632825910000|2021-09-28 10:45:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|0
1632825920000|2021-09-28 10:45:20||1113||1113.2||1113.2||1113|0
1632825930000|2021-09-28 10:45:30||1113.4||1113.2||1113.4||1113.2|0
1632825940000|2021-09-28 10:45:40||1113.4||1113.4||1113.4||1113.4|0
1632825950000|2021-09-28 10:45:50|1114|1113.8|1114|1113.4|1114|1113.8|1113.8|1113.4|0
1632825960000|2021-09-28 10:46:00|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1632825970000|2021-09-28 10:46:10|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1632825980000|2021-09-28 10:46:20|1113.6|1113.2|1113.2|1113|1113.6|1113.2|1113.2|1113|0
1632825990000|2021-09-28 10:46:30|1113|1112.8|1113|1112.6|1113|1112.8|1113|1112.6|0
1632826000000|2021-09-28 10:46:40|1113.2|1112.8|1113.2|1113|1113.2|1113|1113.2|1112.8|0
1632826010000|2021-09-28 10:46:50|1113.4|1113.2|1113.8|1113.6|1114|1113.6|1113.4|1113.2|0
1632826020000|2021-09-28 10:47:00|1113.6|1113.4|1113|1112.6|1113.6|1113.4|1113|1112.6|0
1632826070000|2021-09-28 10:47:50|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1632826080000|2021-09-28 10:48:00|1112.4|1112.4|1112.4|1112.2|1112.6|1112.4|1112.4|1112|0
1632826090000|2021-09-28 10:48:10|1112.6|1112|1112.4|1112.2|1112.6|1112.2|1112.4|1112|0
1632826100000|2021-09-28 10:48:20|1112.6|1112|1112.6|1112.2|1112.6|1112.2|1112.6|1112|0
1632826110000|2021-09-28 10:48:30|1112.8|1112.4|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|0
1632826120000|2021-09-28 10:48:40|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.8|1112.4|0
1632826130000|2021-09-28 10:48:50|1113.2|1112.8|1113.4|1113|1113.6|1113|1113.2|1112.6|0
1632826140000|2021-09-28 10:49:00|1113.6|1113.2|1113.6|1113.4|1113.6|1113.4|1113.4|1113.2|0
1632826150000|2021-09-28 10:49:10|1113.8||1113.6||1113.8||1113.6||0
1632826170000|2021-09-28 10:49:30|1113.4|1113.2|1113.4|1112.8|1113.4|1113.2|1113.4|1112.8|0
1632826180000|2021-09-28 10:49:40|1113.2|1113|1113.4|1113|1113.4|1113.2|1112.8|1112.4|0
1632826190000|2021-09-28 10:49:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1632826200000|2021-09-28 10:50:00|1113.4|1113.4|1113.4|1113|1113.6|1113.4|1113.4|1112.8|0
1632826210000|2021-09-28 10:50:10|1113|1112.8|1112.6|1112.2|1113.4|1113|1112.6|1112.2|0
1632826220000|2021-09-28 10:50:20|1112.4|1112|1111.8|1111.6|1112.4|1112|1111.8|1111.4|0
1632826230000|2021-09-28 10:50:30|1111.6|1111.4|1111.6|1111.2|1111.8|1111.4|1111.4|1111.2|0
1632826240000|2021-09-28 10:50:40|1111.4|1111|1111.6|1111.2|1111.6|1111.4|1111.4|1111|0
1632826250000|2021-09-28 10:50:50|1111.4|1111|1111.4|1110.8|1111.4|1111|1111.4|1110.8|0
1632826260000|2021-09-28 10:51:00|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|1111|1110.4|0
1632826270000|2021-09-28 10:51:10|1111|1110.8|1111.2|1110.8|1111.2|1111|1111|1110.8|0
1632826280000|2021-09-28 10:51:20||1111||1110.8||1111||1110.8|0
1632826290000|2021-09-28 10:51:30|1111|1111|1111.2|1110.8|1111.2|1111|1111|1110.6|0
1632826300000|2021-09-28 10:51:40|1111|1111|1111.2|1111|1111.4|1111|1111|1111|0
1632826310000|2021-09-28 10:51:50|1111.4|1111.2|1111.6|1111.4|1111.6|1111.4|1111.4|1111|0
1632826320000|2021-09-28 10:52:00|1111.8|1111.6|1111.8|1111.4|1112|1111.8|1111.6|1111.2|0
1632826350000|2021-09-28 10:52:30|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|0
1632826360000|2021-09-28 10:52:40|1111.8||1112||1112||1111.8||0
1632826370000|2021-09-28 10:52:50|1111.8||1111.8||1111.8||1111.8||0
1632826390000|2021-09-28 10:53:10|1112|1111.8|1112.6|1112.2|1112.6|1112.2|1112|1111.8|0
1632826400000|2021-09-28 10:53:20|1112.4|1112|1111.4|1110.8|1112.4|1112|1111.4|1110.8|0
1632826410000|2021-09-28 10:53:30|1111.6|1111|1111.8|1111.4|1111.8|1111.4|1111.6|1111|0
1632826420000|2021-09-28 10:53:40|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111|0
1632826430000|2021-09-28 10:53:50|1111.4|1111|1111.4|1110.8|1111.4|1111|1111.4|1110.8|0
1632826440000|2021-09-28 10:54:00|1111.6|1111|1112|1111.6|1112.2|1111.8|1111.6|1111|0
1632826450000|2021-09-28 10:54:10|1112.2|1111.8|1111.8|1111.4|1112.2|1111.8|1111.8|1111.4|0
1632826460000|2021-09-28 10:54:20|1112|1111.2|1111.8|1111.4|1112|1111.6|1111.8|1111.2|0
1632826470000|2021-09-28 10:54:30|1112|1111.2|1112|1111.6|1112|1111.6|1111.8|1111.2|0
1632826480000|2021-09-28 10:54:40|1112.2|1111.8|1112.2|1111.8|1112.4|1112.2|1112|1111.6|0
1632826490000|2021-09-28 10:54:50|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1632826510000|2021-09-28 10:55:10|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|0
1632826520000|2021-09-28 10:55:20|1112.2|1111.8|1112|1111.4|1112.2|1111.8|1112|1111.4|0
1632826530000|2021-09-28 10:55:30|1111.8|1111.6|1111.4|1111.2|1111.8|1111.6|1111.4|1111.2|0
1632826540000|2021-09-28 10:55:40|1111.2|1111|1111.6|1111.2|1111.6|1111.4|1111.2|1110.8|0
1632826550000|2021-09-28 10:55:50|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|0
1632826560000|2021-09-28 10:56:00|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|0
1632826570000|2021-09-28 10:56:10|1111.8|1111.8|1111.8|1111.4|1111.8|1111.8|1111.6|1111.2|0
1632826580000|2021-09-28 10:56:20|1112|1111.6|1112|1111.8|1112|1111.8|1112|1111.6|0
1632826590000|2021-09-28 10:56:30|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.8|1111.4|0
1632826600000|2021-09-28 10:56:40|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1632826610000|2021-09-28 10:56:50|1112|1111.6|1112.4|1112|1112.4|1112.2|1112|1111.6|0
1632826620000|2021-09-28 10:57:00|1112.2|1112.2|1111.8|1111.6|1112.4|1112.2|1111.6|1111.4|0
1632826630000|2021-09-28 10:57:10|1112|1111.4|1112.2|1111.8|1112.2|1111.8|1112|1111.4|0
1632826640000|2021-09-28 10:57:20|1112|1111.6|1112.2|1111.8|1112.4|1112|1112|1111.6|0
1632826650000|2021-09-28 10:57:30||1111.6||1111.6||1111.6||1111.6|0
1632826660000|2021-09-28 10:57:40|1112|1111.4|1112|1111.6|1112|1111.6|1111.6|1111.2|0
1632826670000|2021-09-28 10:57:50|1112.2|1111.8|1112.2|1111.8|1112.4|1111.8|1112.2|1111.8|0
1632826680000|2021-09-28 10:58:00|1112.4||1112.4||1112.4||1112.2||0
1632826690000|2021-09-28 10:58:10|1112.2|1112|1112.2|1112|1112.4|1112|1112.2|1112|0
1632826700000|2021-09-28 10:58:20|1112.4|1112.2|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|0
1632826710000|2021-09-28 10:58:30|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|0
1632826720000|2021-09-28 10:58:40|1112.4|1112|1112.4|1111.8|1112.6|1112|1112.2|1111.8|0
1632826730000|2021-09-28 10:58:50|1112.6|1112|1112.4|1112.2|1112.6|1112.2|1112.4|1112|0
1632826740000|2021-09-28 10:59:00|1112.6|1112|1112.2|1111.8|1112.6|1112|1112|1111.8|0
1632826750000|2021-09-28 10:59:10|1112|1111.6|1111.8|1111.4|1112|1111.8|1111.8|1111.4|0
1632826760000|2021-09-28 10:59:20|1112|1111.6|1112.4|1111.8|1112.4|1111.8|1112|1111.6|0
1632826770000|2021-09-28 10:59:30|1112.2|1111.6|1112|1111.6|1112.2|1111.8|1112|1111.6|0
1632826780000|2021-09-28 10:59:40|1111.8|1111.4|1111.6|1111.2|1111.8|1111.6|1111.6|1111.2|0
1632826790000|2021-09-28 10:59:50|1111.4|1111|1111.6|1111|1111.6|1111.2|1111.2|1111|0
1632826930000|2021-09-28 11:02:10|1111.8|1111.2|1112.4|1112.2|1112.6|1112.2|1111.8|1111.2|0
1632826940000|2021-09-28 11:02:20|1112.2|1112|1112.2|1111.8|1112.2|1112.2|1112.2|1111.8|0
1632826950000|2021-09-28 11:02:30|1112|1111.6|1111.4|1111|1112|1111.6|1111.4|1111|0
1632826970000|2021-09-28 11:02:50|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1632826980000|2021-09-28 11:03:00|1112|1111.2|1111.8|1111.2|1112|1111.2|1111.8|1111.2|0
1632826990000|2021-09-28 11:03:10|1111.4|1111.4|1111.4|1111|1111.6|1111.4|1111.4|1111|0
1632827000000|2021-09-28 11:03:20|1111.2|1111.2|1111.4|1111|1111.4|1111.2|1111.2|1111|0
1632827010000|2021-09-28 11:03:30|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|0
1632827020000|2021-09-28 11:03:40|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|0
1632827030000|2021-09-28 11:03:50|1111.8|1111.4|1111.8|1111.2|1112|1111.4|1111.6|1111.2|0
1632827040000|2021-09-28 11:04:00|1111.6|1111|1111.4|1110.8|1111.6|1111.2|1111.2|1110.8|0
1632827050000|2021-09-28 11:04:10|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1111|0
1632827070000|2021-09-28 11:04:30|1111.2||1111.2||1111.4||1111.2||0
1632827080000|2021-09-28 11:04:40|1111|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.4|0
1632827090000|2021-09-28 11:04:50|1110.8|1110.4|1111.2|1110.8|1111.2|1110.8|1110.8|1110.4|0
1632827100000|2021-09-28 11:05:00|1111|1110.6|1111.6|1111.2|1111.8|1111.4|1111|1110.6|0
1632827110000|2021-09-28 11:05:10|1111.8|1111|1111.4|1111|1111.8|1111|1111.2|1111|0
1632827120000|2021-09-28 11:05:20|1111.2|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1111|0
1632827130000|2021-09-28 11:05:30|1111.2||1111.2||1111.4||1111.2||0
1632827140000|2021-09-28 11:05:40|1111|1110.8|1110.2|1109.8|1111|1110.8|1110|1109.6|0
1632827150000|2021-09-28 11:05:50|1110|1109.6|1110.6|1110.2|1110.8|1110.4|1110|1109.6|0
1632827160000|2021-09-28 11:06:00|1110.8|1110.4|1110.4|1110|1110.8|1110.4|1110.2|1110|0
1632827170000|2021-09-28 11:06:10|1110.6|1110.2|1110.6|1110.4|1110.6|1110.4|1110.4|1110|0
1632827180000|2021-09-28 11:06:20|1110.4|1110.2|1110.2|1109.6|1110.4|1110.2|1109.8|1109.4|0
1632827190000|2021-09-28 11:06:30|1110|1109.4|1109.8|1109.6|1110|1109.6|1109.8|1109.4|0
1632827200000|2021-09-28 11:06:40|1110|1109.8|1109.8|1109.6|1110.2|1109.8|1109.8|1109.6|0
1632827210000|2021-09-28 11:06:50|1110|1109.8|1110.2|1109.8|1110.2|1109.8|1109.8|1109.6|0
1632827220000|2021-09-28 11:07:00|1110.4|1110|1110.8|1110.4|1110.8|1110.4|1110.4|1110|0
1632827240000|2021-09-28 11:07:20|1110.6|1110.6|1110.8|1110.6|1110.8|1110.6|1110.6|1110.6|0
1632827250000|2021-09-28 11:07:30|1111|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.8|0
1632827260000|2021-09-28 11:07:40||1111||1111||1111||1111|0
1632827280000|2021-09-28 11:08:00|1111.4|1111.2|1111.6|1111.2|1111.8|1111.2|1111.4|1111.2|0
1632827290000|2021-09-28 11:08:10|1111.8|1111|1111.8|1111.6|1112|1111.6|1111.8|1111|0
1632827300000|2021-09-28 11:08:20|1112|1111.4|1112|1111.6|1112|1111.6|1111.4|1111|0
1632827310000|2021-09-28 11:08:30|1111.8||1111.8||1111.8||1111.8||0
1632827320000|2021-09-28 11:08:40|1112|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|0
1632827330000|2021-09-28 11:08:50|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|0
1632827370000|2021-09-28 11:09:30|1111.8|1111.8|1111.8|1111.6|1111.8|1111.8|1111.8|1111.6|0
1632827380000|2021-09-28 11:09:40||1111.4||1111.4||1111.4||1111.4|0
1632827390000|2021-09-28 11:09:50|1111.6|1111.2|1111.2|1110.8|1111.6|1111.2|1111.2|1110.6|0
1632827400000|2021-09-28 11:10:00|1111.4|1111|1111.4|1111.2|1111.6|1111.2|1111.2|1111|0
1632827410000|2021-09-28 11:10:10|1111.6||1111.4||1111.6||1111.4||0
1632827420000|2021-09-28 11:10:20|1111.6||1111.6||1111.6||1111.6||0
1632827430000|2021-09-28 11:10:30|1111.4||1111.6||1111.6||1111.4||0
1632827440000|2021-09-28 11:10:40|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|0
1632827450000|2021-09-28 11:10:50|1111.4|1111|1111.4|1111|1111.6|1111|1111.4|1111|0
1632827460000|2021-09-28 11:11:00|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|0
1632827470000|2021-09-28 11:11:10|1111.4|1110.8|1111.2|1110.8|1111.4|1110.8|1111|1110.6|0
1632827490000|2021-09-28 11:11:30|1111||1111.2||1111.2||1111||0
1632827500000|2021-09-28 11:11:40|1111||1111.2||1111.2||1111||0
1632827510000|2021-09-28 11:11:50|1111||1111||1111.2||1111||0
1632827520000|2021-09-28 11:12:00|1111.2|1111|1111|1110.8|1111.2|1111|1111|1110.8|0
1632827530000|2021-09-28 11:12:10|1111.2|1111|1111.6|1111.2|1111.6|1111.2|1111.2|1111|0
1632827550000|2021-09-28 11:12:30|1111.4||1111.6||1111.6||1111.4||0
1632827570000|2021-09-28 11:12:50|1111.4||1111.4||1111.4||1111.4||0
1632827580000|2021-09-28 11:13:00|1111.2|1111|1111.2|1110.8|1111.2|1111|1111.2|1110.8|0
1632827590000|2021-09-28 11:13:10|1111|1110.6|1110.8|1110.6|1111|1110.6|1110.8|1110.4|0
1632827600000|2021-09-28 11:13:20|1111|1110.8|1111.2|1111|1111.2|1111|1111|1110.8|0
1632827610000|2021-09-28 11:13:30||1110.8||1110.8||1110.8||1110.8|0
1632827630000|2021-09-28 11:13:50||1111||1111||1111||1111|0
1632827640000|2021-09-28 11:14:00|1111.4|1111.2|1112|1111.4|1112|1111.4|1111.4|1111.2|0
1632827650000|2021-09-28 11:14:10|1111.8||1111.8||1112||1111.8||0
1632827660000|2021-09-28 11:14:20|1111.6||1111.8||1111.8||1111.6||0
1632827670000|2021-09-28 11:14:30|1111.6|1111.6|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|0
1632827680000|2021-09-28 11:14:40|1111.6|1111.6|1111.8|1111.6|1111.8|1111.6|1111.6|1111.6|0
1632827690000|2021-09-28 11:14:50|1112|1111.4|1111.8|1111.6|1112|1111.6|1111.8|1111.4|0
1632827700000|2021-09-28 11:15:00|1111.6|1111.4|1111.6|1111.2|1111.6|1111.4|1111.2|1110.8|0
1632827710000|2021-09-28 11:15:10|1111.4|1111.4|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|0
1632827720000|2021-09-28 11:15:20|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|0
1632827730000|2021-09-28 11:15:30|1111.4|1111|1111.4|1111|1111.4|1111|1111.2|1111|0
1632827740000|2021-09-28 11:15:40||1111.2||1111.2||1111.2||1111.2|0
1632827750000|2021-09-28 11:15:50||1111||1111||1111.2||1111|0
1632827760000|2021-09-28 11:16:00|1111.6|1111.2|1111.6|1111.4|1111.6|1111.4|1111.6|1111|0
1632827770000|2021-09-28 11:16:10|1111.8||1111.8||1111.8||1111.8||0
1632827790000|2021-09-28 11:16:30|1111.6|1111.2|1111.8|1111.6|1111.8|1111.6|1111.6|1111.2|0
1632827800000|2021-09-28 11:16:40||1111.4||1111.6||1111.6||1111.4|0
1632827810000|2021-09-28 11:16:50|1112|1111.8|1112|1111.6|1112|1111.8|1111.8|1111.6|0
1632827830000|2021-09-28 11:17:10|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|0
1632827860000|2021-09-28 11:17:40|1112.6|1112.2|1112.6|1112.4|1112.8|1112.4|1112.6|1112.2|0
1632827870000|2021-09-28 11:17:50|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.4|0
1632827880000|2021-09-28 11:18:00|1112.8|1112.4|1112.6|1112.2|1113|1112.4|1112.4|1112.2|0
1632827890000|2021-09-28 11:18:10|1112.8|1112.4|1113.6|1113.2|1113.6|1113.2|1112.8|1112.4|0
1632827900000|2021-09-28 11:18:20|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1632827910000|2021-09-28 11:18:30|1113.4|1113|1113.2|1113|1113.4|1113|1113.2|1113|0
1632827920000|2021-09-28 11:18:40|1113|1112.8|1113|1112.6|1113|1112.8|1112.8|1112.6|0
1632827930000|2021-09-28 11:18:50|1112.8|1112.4|1112.4|1112|1112.8|1112.4|1112.4|1112|0
1632827940000|2021-09-28 11:19:00||1112.2||1112.2||1112.2||1112|0
1632827950000|2021-09-28 11:19:10|1112.2|1112|1112.2|1112|1112.4|1112.2|1112.2|1112|0
1632827960000|2021-09-28 11:19:20|1112.4|1111.8|1112.2|1112|1112.4|1112|1112|1111.6|0
1632827980000|2021-09-28 11:19:40|1112.4|1112.2|1113|1112.6|1113|1112.8|1112.4|1112.2|0
1632827990000|2021-09-28 11:19:50|1112.8|1112.4|1113.4|1113.2|1113.6|1113.4|1112.8|1112.4|0
1632828000000|2021-09-28 11:20:00|1113.6|1113.4|1113.8|1113.2|1114|1113.4|1113.6|1113.2|0
1632828010000|2021-09-28 11:20:10|1113.6|1113.4|1113.4|1113|1113.6|1113.4|1113.4|1113|0
1632828020000|2021-09-28 11:20:20|1113.2|1112.8|1113|1112.6|1113.4|1113|1113|1112.6|0
1632828030000|2021-09-28 11:20:30|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1632828040000|2021-09-28 11:20:40|1112.8|1112.4|1113|1112.6|1113.2|1112.8|1112.8|1112.2|0
1632828050000|2021-09-28 11:20:50|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.8|1112.4|0
1632828060000|2021-09-28 11:21:00|1112.8|1112.4|1112.8|1112.4|1113|1112.6|1112.6|1112.4|0
1632828070000|2021-09-28 11:21:10|1113|1112.6|1113.6|1113.2|1113.6|1113.4|1113|1112.6|0
1632828080000|2021-09-28 11:21:20|1113.4|1113|1113.2|1112.8|1113.4|1113.2|1113.2|1112.8|0
1632828090000|2021-09-28 11:21:30|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1112.8|1112.4|0
1632828100000|2021-09-28 11:21:40||1112.6||1112.8||1112.8||1112.6|0
1632828110000|2021-09-28 11:21:50|1113|1112.6|1112.2|1111.8|1113|1112.6|1112.2|1111.8|0
1632828120000|2021-09-28 11:22:00||1111.6||1111.6||1111.8||1111.6|0
1632828130000|2021-09-28 11:22:10||1111.8||1111.6||1111.8||1111.6|0
1632828140000|2021-09-28 11:22:20|1112|1111.8|1112.2|1111.6|1112.2|1112|1112|1111.6|0
1632828150000|2021-09-28 11:22:30||1111.8||1112||1112||1111.6|0
1632828160000|2021-09-28 11:22:40|1112.4|1112.2|1112.6|1112.2|1112.6|1112.4|1112.4|1112|0
1632828170000|2021-09-28 11:22:50|1112.4|1112.4|1112.6|1112.2|1112.6|1112.4|1112.4|1112|0
1632828180000|2021-09-28 11:23:00||1112.4||1112.4||1112.4||1112.4|0
1632828190000|2021-09-28 11:23:10|1112.8|1112.6|1112.4|1111.8|1113|1112.8|1112.4|1111.8|0
1632828200000|2021-09-28 11:23:20|1112.2|1111.6|1112|1111.6|1112.2|1111.8|1112|1111.6|0
1632828210000|2021-09-28 11:23:30|1112.2|1111.8|1112.2|1111.6|1112.2|1111.8|1112.2|1111.6|0
1632828220000|2021-09-28 11:23:40|1112|1111.8|1112|1111.6|1112|1111.8|1111.8|1111.6|0
1632828240000|2021-09-28 11:24:00|1111.8|1111.8|1112.2|1111.6|1112.2|1111.8|1111.8|1111.6|0
1632828250000|2021-09-28 11:24:10|1112.4|1111.8|1112.6|1112|1112.6|1112.2|1112.4|1111.8|0
1632828260000|2021-09-28 11:24:20||1112.2||1112.2||1112.2||1112.2|0
1632828270000|2021-09-28 11:24:30|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1111.8|0
1632828280000|2021-09-28 11:24:40|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|0
1632828290000|2021-09-28 11:24:50||1111.8||1111.6||1111.8||1111.6|0
1632828300000|2021-09-28 11:25:00|1111.8||1111.8||1111.8||1111.8||0
1632828310000|2021-09-28 11:25:10|1112|1111.8|1112|1111.8|1112|1111.8|1111.8|1111.6|0
1632828340000|2021-09-28 11:25:40|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|0
1632828360000|2021-09-28 11:26:00|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|0
1632828380000|2021-09-28 11:26:20|1111.4|1111.2|1111|1110.6|1111.4|1111.2|1111|1110.6|0
1632828390000|2021-09-28 11:26:30|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111|1110.6|0
1632828400000|2021-09-28 11:26:40|1111|1110.4|1110.6|1110.2|1111|1110.6|1110.6|1110.2|0
1632828410000|2021-09-28 11:26:50|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|0
1632828420000|2021-09-28 11:27:00|1110.4|1110|1110.6|1110.4|1110.8|1110.4|1110.4|1110|0
1632828430000|2021-09-28 11:27:10|1110.4|1110.2|1110.6|1110.2|1110.6|1110.4|1110.4|1110|0
1632828440000|2021-09-28 11:27:20||1110.4||1110.4||1110.4||1110.4|0
1632828450000|2021-09-28 11:27:30|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|1110.6|1110.4|0
1632828460000|2021-09-28 11:27:40|1111|1110.8|1111|1110.8|1111|1110.8|1111|1110.6|0
1632828470000|2021-09-28 11:27:50|1111.2|1111|1111.2|1111|1111.2|1111|1111.2|1110.8|0
1632828480000|2021-09-28 11:28:00|1111.4|1111.2|1111.6|1111|1111.8|1111.4|1111.4|1111|0
1632828490000|2021-09-28 11:28:10|1111.4||1111.4||1111.4||1111.4||0
1632828510000|2021-09-28 11:28:30|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111|0
1632828520000|2021-09-28 11:28:40||1111.6||1111.6||1111.6||1111.6|0
1632828530000|2021-09-28 11:28:50|1112|1111.8|1112.4|1112|1112.4|1112|1112|1111.8|0
1632828540000|2021-09-28 11:29:00|1112.2|1111.8|1112|1111.8|1112.2|1111.8|1112|1111.8|0
1632828550000|2021-09-28 11:29:10|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.6|1111.2|0
1632828560000|2021-09-28 11:29:20|1111.6|1111.2|1111.8|1111.2|1111.8|1111.4|1111.6|1111.2|0
1632828570000|2021-09-28 11:29:30|1111.6|1111.4|1111.8|1111.4|1111.8|1111.6|1111.6|1111.2|0
1632828590000|2021-09-28 11:29:50|1112|1111.6|1112.8|1112.2|1112.8|1112.2|1112|1111.6|0
1632828600000|2021-09-28 11:30:00|1112.6|1112|1112.4|1112.2|1112.8|1112.2|1112.4|1112|0
1632828610000|2021-09-28 11:30:10|1112.6||1112.4||1112.6||1112.4||0
1632828620000|2021-09-28 11:30:20|1112.6|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|0
1632828640000|2021-09-28 11:30:40|1112.6|1112.6|1112.8|1112.6|1112.8|1112.6|1112.6|1112.2|0
1632828650000|2021-09-28 11:30:50|1113||1113||1113||1113||0
1632828660000|2021-09-28 11:31:00|1113.2|1112.8|1113.6|1113.2|1113.8|1113.2|1113.2|1112.8|0
1632828670000|2021-09-28 11:31:10|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1632828680000|2021-09-28 11:31:20|1114.2|1113.8|1114.2|1114|1114.6|1114.2|1114.2|1113.8|0
1632828690000|2021-09-28 11:31:30|1114|1113.8|1114.4|1114|1114.6|1114.2|1114|1113.6|0
1632828700000|2021-09-28 11:31:40|1114.2|1113.8|1114.6|1114.4|1114.8|1114.4|1114.2|1113.8|0
1632828710000|2021-09-28 11:31:50|1114.4|1114.2|1114|1113.8|1114.4|1114.2|1114|1113.8|0
1632828720000|2021-09-28 11:32:00|1114.2|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1632828730000|2021-09-28 11:32:10|1114.2|1113.8|1113.8|1113.4|1114.2|1113.8|1113.8|1113.2|0
1632828750000|2021-09-28 11:32:30|1113.6|1113.2|1113.2|1113|1113.6|1113.4|1113.2|1112.8|0
1632828760000|2021-09-28 11:32:40|1113|1112.8|1113|1112.6|1113|1112.8|1112.8|1112.4|0
1632828770000|2021-09-28 11:32:50||1112.8||1112.8||1112.8||1112.8|0
1632828780000|2021-09-28 11:33:00||1112.6||1112.6||1112.6||1112.6|0
1632828790000|2021-09-28 11:33:10||1112.8||1112.6||1112.8||1112.6|0
1632828800000|2021-09-28 11:33:20|1113.2|1112.8|1113.4|1112.8|1113.4|1113|1113|1112.8|0
1632828820000|2021-09-28 11:33:40|1113.2||1113.4||1113.4||1113.2||0
1632828830000|2021-09-28 11:33:50|1113.2|1113|1113.4|1113|1113.4|1113.2|1113.2|1113|0
1632828840000|2021-09-28 11:34:00|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113.2|0
1632828850000|2021-09-28 11:34:10|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1632828860000|2021-09-28 11:34:20|1113.2||1113.4||1113.4||1113.2||0
1632828870000|2021-09-28 11:34:30|1113.2|1113.2|1113.6|1113.2|1113.6|1113.2|1113.2|1113.2|0
1632828880000|2021-09-28 11:34:40|1113.8|1113|1114.2|1113.8|1114.2|1113.8|1113.6|1113|0
1632828890000|2021-09-28 11:34:50|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|0
1632828900000|2021-09-28 11:35:00|1114.2|1113.8|1114.4|1113.8|1114.6|1114.2|1114.2|1113.6|0
1632828910000|2021-09-28 11:35:10|1114.2|1113.6|1114.6|1114.2|1114.8|1114.2|1114|1113.6|0
1632828920000|2021-09-28 11:35:20|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1632828930000|2021-09-28 11:35:30|1114.8|1114.4|1114.8|1114.6|1114.8|1114.6|1114.6|1114.4|0
1632828940000|2021-09-28 11:35:40|1115|1114.8|1115.2|1114.8|1115.4|1114.8|1114.8|1114.6|0
1632828950000|2021-09-28 11:35:50|1115||1115.2||1115.2||1115||0
1632828960000|2021-09-28 11:36:00|1115|1115|1114.8|1114.4|1115|1115|1114.8|1114.4|0
1632828970000|2021-09-28 11:36:10|1114.6|1114.2|1114.4|1113.8|1114.6|1114.2|1114.4|1113.8|0
1632828980000|2021-09-28 11:36:20|1114.2|1113.6|1114|1113.6|1114.2|1113.8|1114|1113.6|0
1632828990000|2021-09-28 11:36:30|1114.2|1113.4|1114.2|1113.8|1114.2|1114|1114.2|1113.4|0
1632829000000|2021-09-28 11:36:40|1114|1113.6|1114|1113.6|1114|1113.8|1114|1113.6|0
1632829010000|2021-09-28 11:36:50|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1114|1113.6|0
1632829020000|2021-09-28 11:37:00|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1632829030000|2021-09-28 11:37:10|1114|1113.6|1114|1113.6|1114.2|1113.8|1114|1113.6|0
1632829040000|2021-09-28 11:37:20|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|0
1632829050000|2021-09-28 11:37:30|1114||1114||1114||1114||0
1632829060000|2021-09-28 11:37:40|1114.2|1114|1114.2|1114|1114.2|1114|1114.2|1113.8|0
1632829080000|2021-09-28 11:38:00|1114.4|1114.2|1114.6|1114.4|1114.6|1114.4|1114.4|1114|0
1632829090000|2021-09-28 11:38:10|1114.8|1114.6|1115.4|1115|1115.8|1115.4|1114.8|1114.6|0
1632829100000|2021-09-28 11:38:20|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|0
1632829110000|2021-09-28 11:38:30|1115.6|1115.2|1115.6|1115.2|1115.8|1115.4|1115.6|1115|0
1632829120000|2021-09-28 11:38:40|1115.8|1115|1115.6|1115.2|1115.8|1115.2|1115.4|1115|0
1632829130000|2021-09-28 11:38:50|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.4|1115.2|0
1632829140000|2021-09-28 11:39:00|1115.4|1115.4|1115.6|1115.2|1115.8|1115.4|1115.4|1115.2|0
1632829160000|2021-09-28 11:39:20|1115.4|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115.2|0
1632829180000|2021-09-28 11:39:40|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.8|1115.2|0
1632829190000|2021-09-28 11:39:50|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1632829200000|2021-09-28 11:40:00|1115.4|1115.4|1115.4|1115|1115.6|1115.4|1115.4|1115|0
1632829220000|2021-09-28 11:40:20|1115.6|1115.2|1115.2|1114.8|1115.6|1115.4|1115.2|1114.8|0
1632829230000|2021-09-28 11:40:30|1115.4|1115|1115|1114.6|1115.4|1115|1115|1114.6|0
1632829240000|2021-09-28 11:40:40|1114.8|1114.4|1115|1114.6|1115.2|1114.8|1114.8|1114.4|0
1632829250000|2021-09-28 11:40:50|1115.2||1115.2||1115.2||1115||0
1632829260000|2021-09-28 11:41:00|1115||1115||1115||1115||0
1632829270000|2021-09-28 11:41:10|1115.2|1114.8|1115.4|1115|1115.4|1115.2|1115.2|1114.8|0
1632829280000|2021-09-28 11:41:20|1115.2|1115.2|1115.2|1114.8|1115.2|1115.2|1115.2|1114.8|0
1632829290000|2021-09-28 11:41:30|1115|1114.6|1115.2|1114.6|1115.2|1115|1115|1114.6|0
1632829300000|2021-09-28 11:41:40|1115.4|1114.8|1115.4|1115|1115.4|1115|1115.4|1114.8|0
1632829310000|2021-09-28 11:41:50|1115.2|1115.2|1115.4|1115|1115.4|1115.2|1115.2|1115|0
1632829320000|2021-09-28 11:42:00||1115.2||1115||1115.2||1115|0
1632829330000|2021-09-28 11:42:10|1115.6|1115.2|1116|1115.6|1116|1115.6|1115.6|1115|0
1632829340000|2021-09-28 11:42:20|1115.8|1115.4|1115.8|1115.6|1116|1115.6|1115.6|1115.4|0
1632829350000|2021-09-28 11:42:30||1115.4||1115.2||1115.4||1115.2|0
1632829360000|2021-09-28 11:42:40||1115.4||1115.6||1115.6||1115.4|0
1632829370000|2021-09-28 11:42:50|1115.6|1115.4|1115.6|1115.4|1115.6|1115.4|1115.6|1115.4|0
1632829380000|2021-09-28 11:43:00|1115.8|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.4|0
1632829390000|2021-09-28 11:43:10|1115.8|1115.4|1116|1115.4|1116|1115.4|1115.8|1115.4|0
1632829400000|2021-09-28 11:43:20||1115.6||1115.8||1115.8||1115.4|0
1632829410000|2021-09-28 11:43:30||1115.6||1115.8||1115.8||1115.6|0
1632829420000|2021-09-28 11:43:40|1115.8|1115.6|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|0
1632829430000|2021-09-28 11:43:50|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1632829440000|2021-09-28 11:44:00|1115.4||1115.4||1115.4||1115.4||0
1632829450000|2021-09-28 11:44:10|1115.6|1115.4|1115.8|1115.4|1116|1115.6|1115.6|1115.4|0
1632829460000|2021-09-28 11:44:20|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1632829470000|2021-09-28 11:44:30|1115.8|1115.4|1116.2|1115.8|1116.4|1116|1115.8|1115.4|0
1632829500000|2021-09-28 11:45:00|1116.4|1116|1116.8|1116.4|1116.8|1116.4|1116.2|1116|0
1632829510000|2021-09-28 11:45:10|1117|1116.2|1116.4|1115.8|1117|1116.2|1116.2|1115.8|0
1632829520000|2021-09-28 11:45:20||1116||1116||1116.2||1116|0
1632829530000|2021-09-28 11:45:30|1116.6|1116.2|1117|1116.6|1117|1116.6|1116.6|1116|0
1632829540000|2021-09-28 11:45:40|1117.2|1116.8|1116.8|1116.6|1117.2|1116.8|1116.8|1116.6|0
1632829550000|2021-09-28 11:45:50|1117|1116.8|1117.6|1117.2|1117.8|1117.4|1117|1116.8|0
1632829560000|2021-09-28 11:46:00|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1632829590000|2021-09-28 11:46:30|1117||1117.2||1117.2||1117||0
1632829600000|2021-09-28 11:46:40|1117.6|1117|1117.6|1117.2|1117.6|1117.4|1117.6|1117|0
1632829610000|2021-09-28 11:46:50|1117.4|1117|1117.6|1117.2|1117.6|1117.2|1117.4|1116.8|0
1632829620000|2021-09-28 11:47:00|1117.4|1117.4|1117.2|1116.8|1117.4|1117.4|1117.2|1116.8|0
1632829630000|2021-09-28 11:47:10|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1632829640000|2021-09-28 11:47:20||1116.8||1116.8||1116.8||1116.8|0
1632829650000|2021-09-28 11:47:30||1117||1117||1117||1117|0
1632829680000|2021-09-28 11:48:00|1117.2|1116.8|1117|1116.8|1117.2|1116.8|1117|1116.8|0
1632829690000|2021-09-28 11:48:10||1116.6||1116.6||1116.6||1116.6|0
1632829700000|2021-09-28 11:48:20||1116.4||1116.4||1116.4||1116.4|0
1632829710000|2021-09-28 11:48:30|1116.8|1116.6|1116.6|1116|1116.8|1116.6|1116.6|1116|0
1632829720000|2021-09-28 11:48:40|1116.4|1116.2|1116.4|1116|1116.4|1116.2|1116.4|1116|0
1632829730000|2021-09-28 11:48:50|1116.2|1115.8|1116.2|1115.8|1116.4|1115.8|1116.2|1115.8|0
1632829740000|2021-09-28 11:49:00|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1632829750000|2021-09-28 11:49:10|1115.8|1115.8|1115.8|1115.4|1115.8|1115.8|1115.8|1115.4|0
1632829770000|2021-09-28 11:49:30|1115.6|1115.2|1115.8|1115.6|1115.8|1115.6|1115.6|1115|0
1632829780000|2021-09-28 11:49:40|1116|1115.4|1116|1115.6|1116|1115.8|1116|1115.4|0
1632829800000|2021-09-28 11:50:00|1116.2|1115.8|1116.2|1115.6|1116.4|1115.8|1115.8|1115.4|0
1632829820000|2021-09-28 11:50:20|1116|1115.8|1116|1115.6|1116|1115.8|1115.8|1115.6|0
1632829840000|2021-09-28 11:50:40|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1632829850000|2021-09-28 11:50:50|1116|1115.6|1115.6|1115.2|1116|1115.6|1115.6|1115.2|0
1632829860000|2021-09-28 11:51:00|1115.4|1115|1115.2|1114.8|1115.6|1115|1115.2|1114.6|0
1632829870000|2021-09-28 11:51:10|1115|1114.6|1115|1114.4|1115|1114.6|1115|1114.4|0
1632829890000|2021-09-28 11:51:30||1114.6||1114.6||1114.6||1114.4|0
1632829900000|2021-09-28 11:51:40|1115.2|1114.4|1115|1114.6|1115.2|1114.6|1114.8|1114.4|0
1632829920000|2021-09-28 11:52:00|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.6|0
1632829930000|2021-09-28 11:52:10|1115|1115|1115|1114.6|1115|1115|1115|1114.6|0
1632829960000|2021-09-28 11:52:40||1114.8||1114.8||1114.8||1114.6|0
1632829970000|2021-09-28 11:52:50|1115.2|1114.6|1115.2|1114.8|1115.4|1115|1115|1114.6|0
1632829980000|2021-09-28 11:53:00|1115|1115|1115.2|1114.8|1115.2|1115|1115|1114.8|0
1632829990000|2021-09-28 11:53:10||1115||1114.8||1115||1114.8|0
1632830000000|2021-09-28 11:53:20|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.6|0
1632830010000|2021-09-28 11:53:30|1115|1114.8|1115.4|1115|1115.4|1115|1115|1114.8|0
1632830020000|2021-09-28 11:53:40||1115.2||1115||1115.2||1115|0
1632830030000|2021-09-28 11:53:50||1115.2||1115||1115.2||1115|0
1632830040000|2021-09-28 11:54:00|1115.2|1115.2|1115.4|1115|1115.4|1115.2|1115.2|1115|0
1632830050000|2021-09-28 11:54:10|1115.2|1115.2|1115|1114.6|1115.2|1115.2|1115|1114.6|0
1632830060000|2021-09-28 11:54:20|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1632830090000|2021-09-28 11:54:50|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1632830100000|2021-09-28 11:55:00||1115.6||1115.4||1115.6||1115.4|0
1632830110000|2021-09-28 11:55:10|1115.6|1115.6|1115.8|1115.4|1115.8|1115.6|1115.6|1115.4|0
1632830120000|2021-09-28 11:55:20|1116|1115.6|1116|1115.6|1116.2|1115.8|1115.8|1115.4|0
1632830140000|2021-09-28 11:55:40|1115.8||1116||1116||1115.8||0
1632830150000|2021-09-28 11:55:50|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|0
1632830160000|2021-09-28 11:56:00||1115.8||1115.6||1115.8||1115.6|0
1632830170000|2021-09-28 11:56:10||1115.8||1115.8||1115.8||1115.6|0
1632830190000|2021-09-28 11:56:30|1116.2|1116|1116.2|1116|1116.2|1116|1116.2|1116|0
1632830200000|2021-09-28 11:56:40|1116.4|1116.2|1116.6|1116.2|1116.6|1116.4|1116.4|1116.2|0
1632830210000|2021-09-28 11:56:50|1116.4|1116.4|1116.6|1116.4|1116.6|1116.4|1116.4|1116.4|0
1632830220000|2021-09-28 11:57:00|1116.8|1116.6|1117.4|1116.8|1117.4|1116.8|1116.8|1116.6|0
1632830230000|2021-09-28 11:57:10|1117.2||1117.2||1117.2||1117.2||0
1632830240000|2021-09-28 11:57:20|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1632830250000|2021-09-28 11:57:30|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1632830260000|2021-09-28 11:57:40|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1116.8|0
1632830270000|2021-09-28 11:57:50||1117.2||1117.2||1117.2||1117|0
1632830280000|2021-09-28 11:58:00|1117.6|1117.4|1117.8|1117.2|1117.8|1117.4|1117.6|1117.2|0
1632830290000|2021-09-28 11:58:10|1117.6||1117.6||1117.6||1117.4||0
1632830300000|2021-09-28 11:58:20|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1632830310000|2021-09-28 11:58:30|1117|1116.6|1116.8|1116.4|1117|1116.8|1116.8|1116.4|0
1632830320000|2021-09-28 11:58:40|1116.6||1116.8||1116.8||1116.6||0
1632830330000|2021-09-28 11:58:50|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|0
1632830340000|2021-09-28 11:59:00|1116.8|1116.4|1116.8|1116.4|1116.8|1116.6|1116.8|1116.4|0
1632830350000|2021-09-28 11:59:10|1117|1116.6|1117|1116.8|1117|1116.8|1117|1116.6|0
1632830380000|2021-09-28 11:59:40|1116.8|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.4|0
1632830400000|2021-09-28 12:00:00|1116.8||1116.8||1117||1116.8||0
1632830410000|2021-09-28 12:00:10|1117|1116.4|1116.8|1116.4|1117|1116.6|1116.8|1116.4|0
1632830420000|2021-09-28 12:00:20|1117|1116.6|1117|1116.6|1117.4|1117|1116.8|1116.6|0
1632830430000|2021-09-28 12:00:30|1117.2|1116.8|1116.8|1116.6|1117.2|1116.8|1116.8|1116.6|0
1632830440000|2021-09-28 12:00:40|1116.6|1116.4|1116.6|1116.2|1116.6|1116.4|1116.6|1116|0
1632830450000|2021-09-28 12:00:50|1116.8|1116|1117|1116.6|1117|1116.6|1116.6|1116|0
1632830460000|2021-09-28 12:01:00|1116.8|1116.4|1116.8|1116.4|1117|1116.6|1116.6|1116.2|0
1632830470000|2021-09-28 12:01:10|1116.6|1116.2|1116.6|1116.2|1116.6|1116.4|1116.4|1116|0
1632830480000|2021-09-28 12:01:20|1116.8|1116.4|1117|1116.8|1117|1116.8|1116.8|1116.4|0
1632830490000|2021-09-28 12:01:30|1116.8|1116.6|1116.6|1116.2|1116.8|1116.6|1116.6|1116.2|0
1632830500000|2021-09-28 12:01:40|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.8|1116.2|0
1632830510000|2021-09-28 12:01:50|1117|1116.6|1116.8|1116.4|1117|1116.6|1116.6|1116.2|0
1632830530000|2021-09-28 12:02:10|1116.6|1116.2|1116.8|1116.4|1116.8|1116.4|1116.4|1116.2|0
1632830540000|2021-09-28 12:02:20|1116.6|1116.2|1117|1116.6|1117|1116.6|1116.6|1116.2|0
1632830550000|2021-09-28 12:02:30|1116.8||1116.8||1116.8||1116.8||0
1632830560000|2021-09-28 12:02:40||1116.4||1116.6||1116.6||1116.2|0
1632830570000|2021-09-28 12:02:50|1117|1116.8|1117|1116.6|1117|1116.8|1116.8|1116.6|0
1632830580000|2021-09-28 12:03:00|1117.2|1116.8|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1632830590000|2021-09-28 12:03:10|1117||1117||1117.2||1117||0
1632830600000|2021-09-28 12:03:20|1117.2|1117|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1632830610000|2021-09-28 12:03:30|1117.2|1116.8|1117.2|1117|1117.2|1117|1117|1116.8|0
1632830630000|2021-09-28 12:03:50|1117.4|1117.2|1117.6|1117.2|1117.6|1117.4|1117.4|1117.2|0
1632830640000|2021-09-28 12:04:00|1117.4|1117|1117.6|1117|1117.6|1117.4|1117.4|1117|0
1632830650000|2021-09-28 12:04:10|1117.4|1117.2|1117.4|1117|1117.4|1117.2|1117.4|1117|0
1632830660000|2021-09-28 12:04:20|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1632830670000|2021-09-28 12:04:30|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|0
1632830680000|2021-09-28 12:04:40|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|0
1632830690000|2021-09-28 12:04:50|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|0
1632830700000|2021-09-28 12:05:00|1117.8|1117.4|1118|1117.6|1118|1117.6|1117.8|1117.4|0
1632830710000|2021-09-28 12:05:10|1117.8|1117.4|1117.8|1117.6|1118|1117.6|1117.8|1117.4|0
1632830720000|2021-09-28 12:05:20|1117.6|1117.4|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1632830730000|2021-09-28 12:05:30|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1632830740000|2021-09-28 12:05:40|1117.4|1117|1117.2|1117|1117.4|1117.2|1117.2|1117|0
1632830750000|2021-09-28 12:05:50|1117.4|1116.8|1117.2|1116.8|1117.4|1116.8|1117.2|1116.8|0
1632830760000|2021-09-28 12:06:00|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1117|1116.6|0
1632830770000|2021-09-28 12:06:10|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1632830780000|2021-09-28 12:06:20|1117.2|1116.8|1117.2|1116.8|1117.2|1117|1117.2|1116.8|0
1632830800000|2021-09-28 12:06:40|1117.4|1117|1117.4|1117|1117.4|1117.2|1117.2|1117|0
1632830820000|2021-09-28 12:07:00|1117.2|1117.2|1117.6|1117|1117.6|1117.2|1117.2|1117|0
1632830830000|2021-09-28 12:07:10|1117.4|1116.8|1117|1116.6|1117.4|1116.8|1116.8|1116.4|0
1632830840000|2021-09-28 12:07:20|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116|1115.8|0
1632830850000|2021-09-28 12:07:30|1116.8|1116.4|1116.8|1116.2|1116.8|1116.4|1116.6|1116.2|0
1632830860000|2021-09-28 12:07:40|1116.6|1116.4|1117|1116.6|1117.2|1116.8|1116.6|1116.2|0
1632830870000|2021-09-28 12:07:50||1116.4||1116.4||1116.4||1116.4|0
1632830880000|2021-09-28 12:08:00|1116.8|1116.6|1117|1116.6|1117.2|1116.8|1116.8|1116.6|0
1632830890000|2021-09-28 12:08:10|1116.8|1116.4|1116.6|1116.4|1117|1116.4|1116.6|1116.2|0
1632830900000|2021-09-28 12:08:20|1116.8|1116.2|1117|1116.4|1117|1116.6|1116.8|1116.2|0
1632830910000|2021-09-28 12:08:30|1116.8|1116.2|1116.4|1116|1116.8|1116.2|1116.2|1115.8|0
1632830920000|2021-09-28 12:08:40|1116.2|1115.8|1116.4|1116|1116.6|1116.2|1116|1115.8|0
1632830930000|2021-09-28 12:08:50|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|0
1632830940000|2021-09-28 12:09:00|1115.8|1115.4|1115.8|1115.4|1116|1115.6|1115.8|1115.4|0
1632830950000|2021-09-28 12:09:10|1115.6|1115.2|1115.6|1115|1115.6|1115.2|1115.6|1115|0
1632830960000|2021-09-28 12:09:20|1115.4|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115.2|0
1632830970000|2021-09-28 12:09:30|1115.8|1115.4|1115.8|1115.2|1115.8|1115.6|1115.8|1115.2|0
1632830980000|2021-09-28 12:09:40|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115|0
1632830990000|2021-09-28 12:09:50||1115||1115||1115||1115|0
1632831000000|2021-09-28 12:10:00||1115.2||1115.2||1115.2||1115.2|0
1632831010000|2021-09-28 12:10:10|1115.8|1115.4|1116.2|1116|1116.2|1116|1115.8|1115.4|0
1632831020000|2021-09-28 12:10:20|1116.4|1116.2|1116.4|1115.8|1116.4|1116.2|1116.2|1115.8|0
1632831030000|2021-09-28 12:10:30|1116.2||1116.2||1116.4||1116||0
1632831040000|2021-09-28 12:10:40|1116||1116.2||1116.2||1116||0
1632831050000|2021-09-28 12:10:50||1116||1115.8||1116||1115.8|0
1632831060000|2021-09-28 12:11:00|1116.4|1116|1117.2|1116.8|1117.2|1116.8|1116.4|1116|0
1632831070000|2021-09-28 12:11:10|1117.4||1117.2||1117.4||1117.2||0
1632831080000|2021-09-28 12:11:20|1117.4|1117|1117.4|1117|1117.4|1117.2|1117.4|1117|0
1632831090000|2021-09-28 12:11:30|1117.2|1116.8|1117.4|1117|1117.6|1117.2|1117.2|1116.8|0
1632831100000|2021-09-28 12:11:40|1117.2|1116.8|1117.4|1116.8|1117.4|1117|1117.2|1116.8|0
1632831110000|2021-09-28 12:11:50|1117.6|1117|1117.4|1117|1117.6|1117.2|1117.4|1117|0
1632831120000|2021-09-28 12:12:00|1117.2|1116.8|1117|1116.6|1117.4|1117|1117|1116.6|0
1632831130000|2021-09-28 12:12:10|1116.8|1116.4|1116.8|1116.2|1116.8|1116.6|1116.8|1116.2|0
1632831140000|2021-09-28 12:12:20|1116.6|1116.4|1116.8|1116.6|1117|1116.6|1116.6|1116.4|0
1632831150000|2021-09-28 12:12:30|1116.6|1116.4|1117|1116.6|1117|1116.8|1116.6|1116.4|0
1632831160000|2021-09-28 12:12:40|1116.8|1116|1116.4|1116.2|1116.8|1116.2|1116.2|1116|0
1632831170000|2021-09-28 12:12:50|1116.2|1116|1116.2|1115.8|1116.2|1116|1116.2|1115.8|0
1632831180000|2021-09-28 12:13:00|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.6|1115.4|0
1632831190000|2021-09-28 12:13:10|1115.6|1115.2|1115.4|1115|1115.8|1115.2|1115.2|1114.8|0
1632831200000|2021-09-28 12:13:20|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115|0
1632831210000|2021-09-28 12:13:30||1115.4||1115.4||1115.4||1115.2|0
1632831220000|2021-09-28 12:13:40|1115.4|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115|0
1632831230000|2021-09-28 12:13:50|1115.8|1115.4|1115.4|1115|1115.8|1115.4|1115.2|1115|0
1632831240000|2021-09-28 12:14:00|1115.6|1115.2|1115.6|1115.2|1115.8|1115.2|1115.6|1115|0
1632831250000|2021-09-28 12:14:10|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.4|1115|0
1632831260000|2021-09-28 12:14:20||1115.2||1115.2||1115.2||1115.2|0
1632831270000|2021-09-28 12:14:30|1115.2|1115|1115.4|1115|1115.4|1115.2|1115.2|1115|0
1632831280000|2021-09-28 12:14:40||1115.2||1115||1115.2||1115|0
1632831290000|2021-09-28 12:14:50|1115.6|1115.2|1115.4|1115.2|1115.6|1115.2|1115.4|1115.2|0
1632831300000|2021-09-28 12:15:00|1115.6|1115.4|1115.8|1115.6|1115.8|1115.6|1115.6|1115.4|0
1632831310000|2021-09-28 12:15:10||1115.4||1115.4||1115.4||1115.4|0
1632831320000|2021-09-28 12:15:20|1116|1115.6|1116|1115.8|1116.2|1115.8|1116|1115.4|0
1632831340000|2021-09-28 12:15:40|1115.8|1115.6|1115.8|1115.4|1115.8|1115.6|1115.6|1115.4|0
1632831350000|2021-09-28 12:15:50|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1632831360000|2021-09-28 12:16:00|1116.2|1115.8|1116.8|1116.4|1116.8|1116.4|1116.2|1115.8|0
1632831380000|2021-09-28 12:16:20|1116.6|1116.2|1116.6|1116.2|1116.8|1116.4|1116.4|1116.2|0
1632831390000|2021-09-28 12:16:30|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|0
1632831410000|2021-09-28 12:16:50|1117|1116.6|1116.8|1116.6|1117|1116.6|1116.8|1116.6|0
1632831420000|2021-09-28 12:17:00|1116.6|1116.4|1116.8|1116.4|1116.8|1116.4|1116.2|1115.8|0
1632831430000|2021-09-28 12:17:10|1117|1116.6|1116.8|1116.4|1117|1116.8|1116.8|1116.4|0
1632831470000|2021-09-28 12:17:50|1117|1116.6|1117.4|1117.2|1117.6|1117.2|1117|1116.6|0
1632831480000|2021-09-28 12:18:00|1117.6|1117.4|1118|1117.6|1118|1117.6|1117.4|1117.4|0
1632831490000|2021-09-28 12:18:10|1117.8|1117.8|1118|1117.6|1118|1117.8|1117.8|1117.6|0
1632831500000|2021-09-28 12:18:20|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.2|0
1632831530000|2021-09-28 12:18:50||1117.6||1117.4||1117.6||1117.4|0
1632831540000|2021-09-28 12:19:00|1117.6||1117.8||1117.8||1117.6||0
1632831550000|2021-09-28 12:19:10|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|0
1632831560000|2021-09-28 12:19:20||1117.2||1117||1117.2||1117|0
1632831570000|2021-09-28 12:19:30||1117.2||1117||1117.2||1117|0
1632831580000|2021-09-28 12:19:40|1117.6|1117.2|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|0
1632831590000|2021-09-28 12:19:50||1117.6||1117.4||1117.6||1117.4|0
1632831600000|2021-09-28 12:20:00|1118|1117.6|1118|1117.6|1118|1117.8|1118|1117.6|0
1632831620000|2021-09-28 12:20:20|1117.8|1117.4|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|0
1632831630000|2021-09-28 12:20:30|1118|1117.6|1117.2|1116.8|1118|1117.6|1117.2|1116.6|0
1632831640000|2021-09-28 12:20:40|1117.4|1116.6|1116.8|1116.4|1117.4|1116.8|1116.6|1116|0
1632831650000|2021-09-28 12:20:50|1116.6|1116.2|1116.8|1116.6|1116.8|1116.6|1116.6|1116.2|0
1632831660000|2021-09-28 12:21:00|1117||1117||1117||1117||0
1632831670000|2021-09-28 12:21:10|1116.6|1116.4|1117|1116.6|1117|1116.6|1116.6|1116.4|0
1632831680000|2021-09-28 12:21:20|1116.8|1116.4|1116.4|1116|1117|1116.4|1116.4|1116|0
1632831690000|2021-09-28 12:21:30|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1632831710000|2021-09-28 12:21:50|1116.6|1116.2|1116.6|1116.4|1116.6|1116.4|1116.6|1116|0
1632831720000|2021-09-28 12:22:00|1116.4|1116.2|1116.4|1115.8|1116.6|1116.2|1116.2|1115.6|0
1632831730000|2021-09-28 12:22:10|1116.2|1116|1115.8|1115.4|1116.2|1116|1115.4|1115|0
1632831740000|2021-09-28 12:22:20|1116|1115.2|1116|1115.4|1116|1115.8|1116|1115.2|0
1632831750000|2021-09-28 12:22:30|1115.8|1115.6|1115.4|1115|1115.8|1115.8|1115.4|1115|0
1632831760000|2021-09-28 12:22:40|1115.6|1115.2|1114.6|1114.2|1115.6|1115.2|1114.6|1114|0
1632831770000|2021-09-28 12:22:50|1114.8|1114.4|1114.8|1114.2|1114.8|1114.4|1114.8|1114.2|0
1632831780000|2021-09-28 12:23:00|1114.6|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1632831790000|2021-09-28 12:23:10|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.4|1114.2|0
1632831800000|2021-09-28 12:23:20|1114.6|1114.2|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1632831810000|2021-09-28 12:23:30|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1632831820000|2021-09-28 12:23:40|1114.8|1114.4|1114.4|1114|1114.8|1114.4|1113.8|1113.4|0
1632831830000|2021-09-28 12:23:50|1114.2|1113.8|1114.4|1114|1114.6|1114|1114.2|1113.8|0
1632831850000|2021-09-28 12:24:10|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.2|1114|0
1632831890000|2021-09-28 12:24:50|1114.2|1113.8|1114.4|1114|1114.4|1114|1114|1113.8|0
1632831900000|2021-09-28 12:25:00|1114.6|1114.2|1114.6|1114.2|1114.8|1114.6|1114.4|1114|0
1632831910000|2021-09-28 12:25:10|1114.4|1114|1114.4|1114.2|1114.4|1114.4|1114.4|1114|0
1632831920000|2021-09-28 12:25:20|1114.6|1114|1114.4|1114|1114.6|1114|1114.4|1114|0
1632831930000|2021-09-28 12:25:30|1114.2||1114.4||1114.4||1114.2||0
1632831940000|2021-09-28 12:25:40|1114.6|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114.2|0
1632831950000|2021-09-28 12:25:50||1114||1114||1114||1114|0
1632831960000|2021-09-28 12:26:00||1114.2||1114.2||1114.2||1114.2|0
1632831980000|2021-09-28 12:26:20|1114.6|1114.4|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|0
1632831990000|2021-09-28 12:26:30|1114.4||1114.4||1114.4||1114.4||0
1632832000000|2021-09-28 12:26:40|1114.6|1114.4|1114.4|1114|1114.6|1114.4|1114.2|1114|0
1632832030000|2021-09-28 12:27:10|1114.2|1113.8|1114.2|1113.6|1114.2|1114|1113.8|1113.6|0
1632832040000|2021-09-28 12:27:20|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|0
1632832060000|2021-09-28 12:27:40|1114.4|1114|1114.4|1113.8|1114.6|1114.2|1114.2|1113.8|0
1632832070000|2021-09-28 12:27:50|1114.2||1114.2||1114.2||1114||0
1632832080000|2021-09-28 12:28:00|1114.4|1114|1113.6|1113.2|1114.4|1114|1113.6|1113|0
1632832110000|2021-09-28 12:28:30|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.4|1113|0
1632832130000|2021-09-28 12:28:50|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1632832140000|2021-09-28 12:29:00|1114.2|1113.8|1114.4|1114|1114.6|1114.2|1114|1113.8|0
1632832150000|2021-09-28 12:29:10|1114.6||1114.4||1114.6||1114.4||0
1632832160000|2021-09-28 12:29:20|1114.6|1114.2|1115.2|1114.8|1115.2|1114.8|1114.4|1114.2|0
1632832170000|2021-09-28 12:29:30|1115|1114.6|1115.8|1115.4|1115.8|1115.4|1114.8|1114.6|0
1632832180000|2021-09-28 12:29:40||1115.6||1115.6||1115.6||1115.6|0
1632832190000|2021-09-28 12:29:50|1115.6|1115.4|1115.6|1115.4|1115.6|1115.4|1115.6|1115.4|0
1632832200000|2021-09-28 12:30:00|1115.4|1115.2|1115.4|1115.2|1115.4|1115.2|1115.4|1115.2|0
1632832220000|2021-09-28 12:30:20|1115.6|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|0
1632832230000|2021-09-28 12:30:30|1116|1115.6|1116|1115.6|1116.2|1115.6|1116|1115.6|0
1632832240000|2021-09-28 12:30:40|1116.2|1115.8|1116.6|1116.2|1116.8|1116.4|1116|1115.8|0
1632832250000|2021-09-28 12:30:50|1116.4|1116.4|1116|1115.4|1116.4|1116.4|1116|1115.4|0
1632832260000|2021-09-28 12:31:00|1115.8|1115.2|1115.4|1115.2|1115.8|1115.2|1115.4|1115|0
1632832270000|2021-09-28 12:31:10|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|0
1632832280000|2021-09-28 12:31:20|1115.2|1114.4|1115.2|1114.8|1115.2|1114.8|1115|1114.4|0
1632832290000|2021-09-28 12:31:30|1115|1114.6|1115|1114.8|1115|1114.8|1114.8|1114.4|0
1632832300000|2021-09-28 12:31:40|1114.8|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.4|0
1632832330000|2021-09-28 12:32:10|1114.8|1114.4|1114.8|1114.2|1114.8|1114.4|1114.8|1114.2|0
1632832340000|2021-09-28 12:32:20||1114.4||1114.6||1114.6||1114.2|0
1632832350000|2021-09-28 12:32:30|1114.6|1114.4|1114.6|1114|1114.6|1114.4|1114.4|1114|0
1632832360000|2021-09-28 12:32:40|1114.4|1114.2|1114.8|1114.6|1114.8|1114.6|1114.4|1114.2|0
1632832370000|2021-09-28 12:32:50|1115|1114.8|1115|1114.8|1115|1114.8|1114.8|1114.6|0
1632832380000|2021-09-28 12:33:00|1115.2|1115|1115.4|1115|1115.6|1115.4|1115.2|1114.8|0
1632832390000|2021-09-28 12:33:10|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1632832400000|2021-09-28 12:33:20|1115.4||1115.4||1115.4||1115.4||0
1632832410000|2021-09-28 12:33:30|1115.6||1115.6||1115.6||1115.6||0
1632832420000|2021-09-28 12:33:40|1115.4||1115.6||1115.6||1115.4||0
1632832430000|2021-09-28 12:33:50|1115.4|1115|1115|1114.6|1115.4|1115|1115|1114.6|0
1632832440000|2021-09-28 12:34:00|1115.2|1114.8|1115.6|1115.2|1115.6|1115.2|1115.2|1114.6|0
1632832450000|2021-09-28 12:34:10|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1115|0
1632832460000|2021-09-28 12:34:20|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|0
1632832480000|2021-09-28 12:34:40|1115.2|1115.2|1115.2|1115|1115.2|1115.2|1115.2|1115|0
1632832500000|2021-09-28 12:35:00||1114.8||1115||1115||1114.8|0
1632832520000|2021-09-28 12:35:20|1115.4|1114.8|1115.4|1115|1115.4|1115.2|1115.4|1114.8|0
1632832530000|2021-09-28 12:35:30|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|0
1632832550000|2021-09-28 12:35:50|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|0
1632832560000|2021-09-28 12:36:00|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1632832570000|2021-09-28 12:36:10||1115.4||1115.2||1115.4||1115.2|0
1632832580000|2021-09-28 12:36:20|1115.4||1115.4||1115.6||1115.4||0
1632832590000|2021-09-28 12:36:30|1115.6|1115|1115.4|1115|1115.6|1115|1115.2|1115|0
1632832610000|2021-09-28 12:36:50|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1632832620000|2021-09-28 12:37:00|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1116|1115.4|0
1632832650000|2021-09-28 12:37:30|1116|1115.6|1115.6|1115.2|1116|1115.6|1115.6|1115.2|0
1632832660000|2021-09-28 12:37:40||1115.4||1115.2||1115.4||1115.2|0
1632832670000|2021-09-28 12:37:50||1115.4||1115.2||1115.4||1115.2|0
1632832680000|2021-09-28 12:38:00|1115.8|1115.4|1116|1115.6|1116.2|1115.8|1115.8|1115.4|0
1632832690000|2021-09-28 12:38:10|1115.8|1115.8|1115.8|1115.6|1115.8|1115.8|1115.8|1115.6|0
1632832700000|2021-09-28 12:38:20|1116|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.8|0
1632832710000|2021-09-28 12:38:30||1116||1115.8||1116||1115.8|0
1632832720000|2021-09-28 12:38:40||1116||1116||1116||1116|0
1632832730000|2021-09-28 12:38:50|1116|1115.8|1116|1115.4|1116|1115.8|1116|1115.4|0
1632832740000|2021-09-28 12:39:00|1115.8|1115.2|1115.6|1115|1115.8|1115.2|1115.6|1115|0
1632832750000|2021-09-28 12:39:10|1115.4|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115.2|0
1632832770000|2021-09-28 12:39:30|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|0
1632832780000|2021-09-28 12:39:40||1115.4||1115.2||1115.4||1115.2|0
1632832790000|2021-09-28 12:39:50|1115.4|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115|0
1632832820000|2021-09-28 12:40:20|1115.4|1115|1115.2|1115|1115.4|1115|1115.2|1115|0
1632832830000|2021-09-28 12:40:30|1115|1114.8|1114.8|1114.4|1115|1114.8|1114.8|1114.4|0
1632832850000|2021-09-28 12:40:50|1115|1114.6|1115|1114.8|1115.2|1114.8|1115|1114.6|0
1632832860000|2021-09-28 12:41:00||1114.6||1114.8||1114.8||1114.6|0
1632832870000|2021-09-28 12:41:10||1114.6||1114.6||1114.8||1114.6|0
1632832880000|2021-09-28 12:41:20||1114.8||1114.8||1114.8||1114.6|0
1632832890000|2021-09-28 12:41:30||1114.6||1114.6||1114.6||1114.6|0
1632832900000|2021-09-28 12:41:40|1114.8|1114.4|1114|1113.6|1114.8|1114.4|1114|1113.6|0
1632832910000|2021-09-28 12:41:50|1113.8|1113.4|1113.4|1113|1114|1113.6|1112.8|1112.6|0
1632832920000|2021-09-28 12:42:00|1113.6|1113.2|1113.6|1113.4|1113.8|1113.4|1113.6|1113.2|0
1632832930000|2021-09-28 12:42:10|1113.8|1113.6|1114.2|1113.8|1114.2|1113.8|1113.8|1113.6|0
1632832950000|2021-09-28 12:42:30|1114.4|1114|1114.2|1114|1114.4|1114|1114.2|1114|0
1632832970000|2021-09-28 12:42:50|1114.4||1114.4||1114.4||1114.4||0
1632832990000|2021-09-28 12:43:10|1114.2|1113.8|1113.8|1113.4|1114.2|1114|1113.8|1113.4|0
1632833000000|2021-09-28 12:43:20|1113.6||1113.8||1113.8||1113.6||0
1632833010000|2021-09-28 12:43:30|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1632833020000|2021-09-28 12:43:40|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1632833030000|2021-09-28 12:43:50|1113.6||1113.8||1113.8||1113.6||0
1632833050000|2021-09-28 12:44:10|1113.6|1113.2|1113.6|1113.2|1113.8|1113.2|1113.4|1113|0
1632833060000|2021-09-28 12:44:20|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|0
1632833070000|2021-09-28 12:44:30|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1632833090000|2021-09-28 12:44:50|1113.2|1112.8|1113.2|1113|1113.4|1113|1113.2|1112.8|0
1632833100000|2021-09-28 12:45:00|1113.4|1112.8|1113|1112.8|1113.4|1113.2|1113|1112.8|0
1632833110000|2021-09-28 12:45:10|1112.8|1112.6|1112.6|1112.2|1112.8|1112.6|1112.4|1112|0
1632833120000|2021-09-28 12:45:20|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1111.8|0
1632833130000|2021-09-28 12:45:30|1112.2|1111.8|1111.8|1111.4|1112.2|1111.8|1111.8|1111.4|0
1632833140000|2021-09-28 12:45:40|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.4|0
1632833150000|2021-09-28 12:45:50|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1632833160000|2021-09-28 12:46:00|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|0
1632833180000|2021-09-28 12:46:20|1112.2|1111.8|1112.8|1112.4|1112.8|1112.4|1112.2|1111.8|0
1632833190000|2021-09-28 12:46:30|1112.6||1112.8||1112.8||1112.6||0
1632833200000|2021-09-28 12:46:40|1112.6|1112.6|1112.8|1112.6|1113|1112.6|1112.6|1112.4|0
1632833210000|2021-09-28 12:46:50|1112.6|1112.4|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|0
1632833230000|2021-09-28 12:47:10|1112.6||1112.8||1112.8||1112.6||0
1632833240000|2021-09-28 12:47:20|1113|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.6|0
1632833250000|2021-09-28 12:47:30|1113||1113||1113||1113||0
1632833260000|2021-09-28 12:47:40|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1632833280000|2021-09-28 12:48:00|1113.2||1113.4||1113.4||1113.2||0
1632833290000|2021-09-28 12:48:10|1113.6|1113.2|1114|1113.6|1114|1113.6|1113.4|1113|0
1632833300000|2021-09-28 12:48:20|1114.2|1113.8|1114.6|1114.2|1114.6|1114.2|1114.2|1113.8|0
1632833310000|2021-09-28 12:48:30|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.2|1114|0
1632833320000|2021-09-28 12:48:40|1114.2||1114.4||1114.4||1114.2||0
1632833330000|2021-09-28 12:48:50|1114.6|1114.2|1114.8|1114.6|1115|1114.6|1114.6|1114.2|0
1632833340000|2021-09-28 12:49:00|1114.6|1114.4|1114.4|1114|1114.6|1114.4|1114.4|1113.8|0
1632833350000|2021-09-28 12:49:10|1114.2|1113.8|1114.2|1113.6|1114.2|1114|1114.2|1113.6|0
1632833370000|2021-09-28 12:49:30|1114.4|1113.8|1114.2|1113.8|1114.6|1114|1114.2|1113.8|0
1632833380000|2021-09-28 12:49:40|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1632833390000|2021-09-28 12:49:50|1114.6|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114.2|0
1632833400000|2021-09-28 12:50:00|1114.2|1114|1114.2|1113.6|1114.2|1114|1113.8|1113.4|0
1632833410000|2021-09-28 12:50:10|1114||1114||1114||1114||0
1632833420000|2021-09-28 12:50:20|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.8|1113.2|0
1632833430000|2021-09-28 12:50:30|1114.4|1113.4|1114.4|1114|1114.6|1114.4|1114.2|1113.4|0
1632833440000|2021-09-28 12:50:40|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.4|0
1632833450000|2021-09-28 12:50:50|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1632833460000|2021-09-28 12:51:00|1113.8|1113.4|1113.4|1112.8|1113.8|1113.4|1113.2|1112.8|0
1632833470000|2021-09-28 12:51:10|1113.2|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1632833480000|2021-09-28 12:51:20|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|0
1632833490000|2021-09-28 12:51:30|1112.8||1112.8||1112.8||1112.8||0
1632833500000|2021-09-28 12:51:40||1112.4||1112.6||1112.6||1112.4|0
1632833510000|2021-09-28 12:51:50|1113|1112.4|1113|1112.6|1113|1112.6|1113|1112.4|0
1632833520000|2021-09-28 12:52:00|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|0
1632833540000|2021-09-28 12:52:20|1113|1112.6|1113.2|1112.8|1113.2|1113|1113|1112.4|0
1632833550000|2021-09-28 12:52:30||1112.6||1113||1113||1112.6|0
1632833560000|2021-09-28 12:52:40|1113.4|1112.8|1113.6|1113.2|1113.6|1113.4|1113.4|1112.8|0
1632833570000|2021-09-28 12:52:50|1113.4|1113.4|1113.4|1113|1113.6|1113.4|1113.4|1113|0
1632833580000|2021-09-28 12:53:00|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1632833590000|2021-09-28 12:53:10|1113.6|1113.2|1113.6|1113.2|1114|1113.8|1113.6|1113.2|0
1632833600000|2021-09-28 12:53:20|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1632833630000|2021-09-28 12:53:50|1113.8|1113.4|1113.6|1113|1114|1113.4|1113.4|1113|0
1632833640000|2021-09-28 12:54:00||1113.2||1113||1113.2||1113|0
1632833650000|2021-09-28 12:54:10||1113.2||1113||1113.2||1113|0
1632833660000|2021-09-28 12:54:20||1113.2||1113.2||1113.2||1113|0
1632833670000|2021-09-28 12:54:30|1113.4|1113|1113.2|1113|1113.4|1113|1113.2|1112.8|0
1632833680000|2021-09-28 12:54:40|1113.4||1113.4||1113.6||1113.4||0
1632833690000|2021-09-28 12:54:50|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1632833700000|2021-09-28 12:55:00|1113.2|1112.8|1112.8|1112.2|1113.2|1112.8|1112.8|1112.2|0
1632833710000|2021-09-28 12:55:10|1113|1112.4|1113.2|1112.6|1113.2|1112.8|1113|1112.2|0
1632833730000|2021-09-28 12:55:30|1113.4|1112.8|1113.2|1113|1113.4|1113|1113.2|1112.8|0
1632833740000|2021-09-28 12:55:40|1113.4|1112.8|1113.2|1112.6|1113.4|1112.8|1113|1112.6|0
1632833750000|2021-09-28 12:55:50||1112.8||1112.8||1112.8||1112.8|0
1632833760000|2021-09-28 12:56:00|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1113|1112.6|0
1632833770000|2021-09-28 12:56:10|1113|1112.8|1113|1112.8|1113|1112.8|1112.8|1112.6|0
1632833780000|2021-09-28 12:56:20|1113.2||1113.2||1113.2||1113.2||0
1632833790000|2021-09-28 12:56:30|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1632833800000|2021-09-28 12:56:40|1113.6|1113.4|1113.2|1112.8|1113.6|1113.4|1113.2|1112.8|0
1632833810000|2021-09-28 12:56:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1112.8|0
1632833820000|2021-09-28 12:57:00|1113.6|1113.2|1113.2|1112.8|1113.6|1113.2|1113.2|1112.8|0
1632833840000|2021-09-28 12:57:20|1113.4|1113|1113.6|1113|1113.6|1113.2|1113.4|1113|0
1632833850000|2021-09-28 12:57:30|1113.4||1113.4||1113.4||1113.4||0
1632833860000|2021-09-28 12:57:40|1113.6|1113.2|1113.6|1113.2|1113.8|1113.2|1113.6|1113.2|0
1632833870000|2021-09-28 12:57:50|1113.4||1113.6||1113.6||1113.4||0
1632833890000|2021-09-28 12:58:10|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1632833900000|2021-09-28 12:58:20|1113.8||1113.8||1114||1113.8||0
1632833920000|2021-09-28 12:58:40|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1632833940000|2021-09-28 12:59:00|1113.6||1113.8||1113.8||1113.6||0
1632833950000|2021-09-28 12:59:10||1113.6||1113.4||1113.6||1113.4|0
1632833960000|2021-09-28 12:59:20|1113.6||1113.8||1113.8||1113.6||0
1632833970000|2021-09-28 12:59:30|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1632833980000|2021-09-28 12:59:40|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1632833990000|2021-09-28 12:59:50|1113.8|1113.4|1113.8|1113.6|1113.8|1113.6|1113.8|1113.4|0
1632834000000|2021-09-28 13:00:00|1113.6|1113.4|1113.4|1113.2|1113.6|1113.4|1113.4|1113|0
1632834010000|2021-09-28 13:00:10|1113.6||1113.6||1113.6||1113.4||0
1632834020000|2021-09-28 13:00:20|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.2|0
1632834030000|2021-09-28 13:00:30|1113.8|1113.4|1112.8|1112.4|1114|1113.4|1112.8|1112.2|0
1632834040000|2021-09-28 13:00:40|1113|1112.6|1113|1112.4|1113|1112.6|1112.8|1112.4|0
1632834050000|2021-09-28 13:00:50|1112.8|1112.6|1112.6|1112|1112.8|1112.6|1112.6|1112|0
1632834060000|2021-09-28 13:01:00|1112.4|1111.8|1112|1111.6|1112.4|1112|1112|1111.4|0
1632834070000|2021-09-28 13:01:10|1111.8|1111.4|1111.8|1111.4|1111.8|1111.6|1111.8|1111.4|0
1632834080000|2021-09-28 13:01:20|1111.6|1111.6|1111.8|1111.6|1111.8|1111.6|1111.6|1111.6|0
1632834100000|2021-09-28 13:01:40|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|0
1632834110000|2021-09-28 13:01:50|1111.8|1111.6|1112.2|1111.8|1112.2|1111.8|1111.8|1111.6|0
1632834120000|2021-09-28 13:02:00|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1632834140000|2021-09-28 13:02:20|1112||1112.2||1112.2||1112||0
1632834150000|2021-09-28 13:02:30|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1111.8|0
1632834160000|2021-09-28 13:02:40|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|0
1632834170000|2021-09-28 13:02:50|1113||1113||1113||1113||0
1632834180000|2021-09-28 13:03:00|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.4|0
1632834210000|2021-09-28 13:03:30||1112.8||1112.8||1112.8||1112.6|0
1632834220000|2021-09-28 13:03:40|1113.2|1113|1113|1112.8|1113.2|1113|1113|1112.8|0
1632834240000|2021-09-28 13:04:00||1112.6||1112.8||1112.8||1112.6|0
1632834250000|2021-09-28 13:04:10|1113.2|1112.6|1113|1112.6|1113.2|1113|1113|1112.6|0
1632834260000|2021-09-28 13:04:20|1112.8||1113||1113||1112.8||0
1632834270000|2021-09-28 13:04:30|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|0
1632834280000|2021-09-28 13:04:40|1113.4|1112.6|1112.8|1112.6|1113.4|1112.6|1112.8|1112.6|0
1632834290000|2021-09-28 13:04:50|1113|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.6|0
1632834300000|2021-09-28 13:05:00|1113.2|1112.8|1112.6|1112.2|1113.2|1112.8|1112.6|1112|0
1632834310000|2021-09-28 13:05:10|1112.8|1112.4|1112.8|1112.2|1112.8|1112.6|1112.6|1112.2|0
1632834320000|2021-09-28 13:05:20|1112.6|1112|1111.6|1111.2|1112.6|1112|1111.6|1111.2|0
1632834330000|2021-09-28 13:05:30|1111.4|1111|1111.6|1111.4|1111.6|1111.4|1111.4|1111|0
1632834340000|2021-09-28 13:05:40|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|0
1632834350000|2021-09-28 13:05:50|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1632834360000|2021-09-28 13:06:00|1112.4|1112|1112|1111.6|1112.4|1112|1112|1111.6|0
1632834370000|2021-09-28 13:06:10|1111.8|1111.4|1111.8|1111.2|1111.8|1111.8|1111.8|1111.2|0
1632834390000|2021-09-28 13:06:30|1111.6|1111|1112|1111.8|1112|1111.8|1111.4|1111|0
1632834400000|2021-09-28 13:06:40|1112.2|1111.6|1112|1111.6|1112.2|1112|1112|1111.6|0
1632834410000|2021-09-28 13:06:50|1112.2|1111.8|1112.4|1112.2|1112.4|1112.2|1112.2|1111.6|0
1632834420000|2021-09-28 13:07:00|1112.6|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1632834430000|2021-09-28 13:07:10|1112.8|1112.4|1112.8|1112.2|1112.8|1112.4|1112.6|1112.2|0
1632834440000|2021-09-28 13:07:20|1112.6||1112.6||1112.6||1112.6||0
1632834460000|2021-09-28 13:07:40|1112.8|1112.4|1112.6|1112.2|1113|1112.6|1112.4|1112.2|0
1632834470000|2021-09-28 13:07:50|1112.8|1112.4|1112.8|1112.4|1113|1112.6|1112.8|1112.2|0
1632834480000|2021-09-28 13:08:00|1112.6|1112.2|1112.4|1112|1112.6|1112.4|1112.4|1112|0
1632834490000|2021-09-28 13:08:10|1112.6|1112.2|1112.6|1112|1112.6|1112.2|1112.4|1112|0
1632834500000|2021-09-28 13:08:20||1112.2||1112||1112.2||1112|0
1632834510000|2021-09-28 13:08:30|1112.8|1112.2|1112.8|1112.4|1112.8|1112.4|1112.8|1112.2|0
1632834520000|2021-09-28 13:08:40||1112.2||1112.4||1112.4||1112.2|0
1632834530000|2021-09-28 13:08:50|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|0
1632834540000|2021-09-28 13:09:00|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|0
1632834550000|2021-09-28 13:09:10|1112.4|1112|1112.4|1112|1112.6|1112.2|1112.2|1111.8|0
1632834560000|2021-09-28 13:09:20|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|0
1632834570000|2021-09-28 13:09:30|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|0
1632834580000|2021-09-28 13:09:40|1112.4||1112.4||1112.6||1112.4||0
1632834590000|2021-09-28 13:09:50|1112.6|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|0
1632834600000|2021-09-28 13:10:00|1112.6|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112|0
1632834610000|2021-09-28 13:10:10||1112||1112||1112.2||1112|0
1632834650000|2021-09-28 13:10:50|1112.6|1112.2|1113|1112.6|1113|1112.6|1112.6|1112.2|0
1632834660000|2021-09-28 13:11:00|1113.2|1112.8|1113.8|1113.4|1113.8|1113.4|1113.2|1112.8|0
1632834670000|2021-09-28 13:11:10|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1113.4|1113.2|0
1632834680000|2021-09-28 13:11:20|1114|1113.6|1114|1113.8|1114|1113.8|1114|1113.6|0
1632834690000|2021-09-28 13:11:30|1114.2|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1632834700000|2021-09-28 13:11:40|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.2|1113.8|0
1632834710000|2021-09-28 13:11:50|1114.2|1113.8|1114.6|1114|1114.6|1114.2|1114.2|1113.8|0
1632834720000|2021-09-28 13:12:00|1114.4|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114.2|0
1632834730000|2021-09-28 13:12:10|1114.6|1114.4|1114.8|1114.6|1115|1114.6|1114.6|1114.2|0
1632834740000|2021-09-28 13:12:20|1115|1114.8|1115|1114.8|1115|1114.8|1114.8|1114.8|0
1632834760000|2021-09-28 13:12:40|1114.8|1114.6|1114.8|1114.2|1114.8|1114.6|1114.8|1114.2|0
1632834770000|2021-09-28 13:12:50|1114.6|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1632834780000|2021-09-28 13:13:00|1114.8|1114.4|1114.8|1114.4|1114.8|1114.6|1114.8|1114.4|0
1632834790000|2021-09-28 13:13:10|1115|1114.6|1115|1114.8|1115|1114.8|1115|1114.6|0
1632834800000|2021-09-28 13:13:20|1114.8|1114.6|1114.8|1114.4|1114.8|1114.8|1114.8|1114.4|0
1632834810000|2021-09-28 13:13:30|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114|0
1632834830000|2021-09-28 13:13:50|1115|1114.6|1115|1114.6|1115|1114.8|1115|1114.6|0
1632834840000|2021-09-28 13:14:00|1114.8|1114.8|1115|1114.6|1115|1114.8|1114.6|1114.4|0
1632834850000|2021-09-28 13:14:10|1114.8|1114.4|1114.8|1114.6|1115|1114.6|1114.8|1114.4|0
1632834860000|2021-09-28 13:14:20|1115|1114.4|1114.8|1114.4|1115|1114.6|1114.6|1114.4|0
1632834870000|2021-09-28 13:14:30|1114.6|1114.2|1114.6|1114|1114.8|1114.2|1114.4|1114|0
1632834880000|2021-09-28 13:14:40|1114.4|1114.2|1114.6|1114.2|1114.8|1114.4|1114.4|1114.2|0
1632834890000|2021-09-28 13:14:50|1114.8|1114|1114.8|1114.4|1115|1114.4|1114.8|1114|0
1632834910000|2021-09-28 13:15:10|1115|1114.6|1115|1114.8|1115|1114.8|1115|1114.6|0
1632834920000|2021-09-28 13:15:20|1114.8|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|0
1632834930000|2021-09-28 13:15:30|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.4|0
1632834940000|2021-09-28 13:15:40|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1632834950000|2021-09-28 13:15:50|1115.6|1115.2|1116|1115.4|1116|1115.4|1115.4|1115|0
1632834960000|2021-09-28 13:16:00|1116.2|1115.6|1116.4|1116|1116.6|1116.2|1116.2|1115.6|0
1632834970000|2021-09-28 13:16:10|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1115.8|1115.6|0
1632834980000|2021-09-28 13:16:20|1115.8|1115.8|1115.2|1114.8|1115.8|1115.8|1115|1114.6|0
1632834990000|2021-09-28 13:16:30|1115|1114.6|1115|1114.6|1115.2|1114.8|1115|1114.6|0
1632835000000|2021-09-28 13:16:40|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|0
1632835010000|2021-09-28 13:16:50|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|0
1632835020000|2021-09-28 13:17:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1632835030000|2021-09-28 13:17:10|1115.4|1115|1115.4|1115|1115.6|1115|1115.4|1115|0
1632835040000|2021-09-28 13:17:20|1115.6|1115.2|1115.4|1115|1115.6|1115.4|1115.4|1115|0
1632835050000|2021-09-28 13:17:30|1115.6|1115.2|1116|1115.6|1116|1115.8|1115.6|1115.2|0
1632835060000|2021-09-28 13:17:40|1115.8|1115.4|1115.4|1115.2|1115.8|1115.6|1115.4|1115|0
1632835070000|2021-09-28 13:17:50|1115.6|1115|1115.8|1115.2|1115.8|1115.4|1115.4|1115|0
1632835080000|2021-09-28 13:18:00|1115.6|1115.4|1115.4|1115|1115.6|1115.4|1115.4|1115|0
1632835090000|2021-09-28 13:18:10|1115.2|1114.8|1114.8|1114.4|1115.2|1114.8|1114.8|1114.4|0
1632835100000|2021-09-28 13:18:20||1114.2||1114.2||1114.4||1114.2|0
1632835110000|2021-09-28 13:18:30|1115|1114.4|1115.2|1114.6|1115.2|1114.8|1115|1114.4|0
1632835120000|2021-09-28 13:18:40|1115||1115||1115||1115||0
1632835130000|2021-09-28 13:18:50|1115.2|1114.8|1115.2|1114.8|1115.4|1115|1115|1114.8|0
1632835140000|2021-09-28 13:19:00|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|0
1632835150000|2021-09-28 13:19:10|1115.4|1115|1115|1114.8|1115.6|1115.2|1115|1114.6|0
1632835160000|2021-09-28 13:19:20|1114.8|1114.6|1114.8|1114.4|1115.2|1114.8|1114.8|1114.4|0
1632835170000|2021-09-28 13:19:30|1115||1115||1115||1115||0
1632835180000|2021-09-28 13:19:40|1115.2|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|0
1632835190000|2021-09-28 13:19:50|1115|1114.6|1115|1114.4|1115|1114.8|1114.8|1114.4|0
1632835210000|2021-09-28 13:20:10|1115.2|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.4|0
1632835220000|2021-09-28 13:20:20|1115|1115|1115.6|1115|1115.6|1115.4|1115|1115|0
1632835230000|2021-09-28 13:20:30|1115.4|1115.2|1115.4|1114.8|1115.6|1115.2|1115.2|1114.8|0
1632835240000|2021-09-28 13:20:40|1115.2|1115|1115.4|1115|1115.4|1115|1115|1114.8|0
1632835250000|2021-09-28 13:20:50|1115.6|1114.8|1115.4|1115|1115.6|1115|1115.2|1114.8|0
1632835260000|2021-09-28 13:21:00|1115.2|1114.8|1114.8|1114.6|1115.2|1114.8|1114.8|1114.4|0
1632835270000|2021-09-28 13:21:10|1115|1114.8|1115.6|1115|1115.6|1115|1115|1114.6|0
1632835280000|2021-09-28 13:21:20|1115.8|1115.2|1115.8|1115.4|1116|1115.4|1115.8|1115.2|0
1632835290000|2021-09-28 13:21:30|1115.6|1115.2|1115.6|1115.2|1115.8|1115.2|1115.6|1115.2|0
1632835300000|2021-09-28 13:21:40|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1632835310000|2021-09-28 13:21:50|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|0
1632835320000|2021-09-28 13:22:00|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1632835330000|2021-09-28 13:22:10|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.8|1115.4|0
1632835350000|2021-09-28 13:22:30||1115.6||1115.2||1115.6||1115.2|0
1632835360000|2021-09-28 13:22:40|1115.6|1115|1115.4|1115|1115.6|1115|1115.4|1115|0
1632835370000|2021-09-28 13:22:50|1115.2|1114.8|1115.2|1114.8|1115.2|1115|1115|1114.8|0
1632835380000|2021-09-28 13:23:00|1115|1114.6|1115|1114.6|1115.2|1114.8|1114.8|1114.6|0
1632835390000|2021-09-28 13:23:10|1115.2|1114.4|1114.8|1114.4|1115.2|1114.4|1114.6|1114.2|0
1632835400000|2021-09-28 13:23:20|1115|1114.2|1114.8|1114.4|1115.2|1114.8|1114.6|1114.2|0
1632835410000|2021-09-28 13:23:30|1114.6|1114.2|1114.8|1114.4|1115|1114.6|1114.6|1114.2|0
1632835420000|2021-09-28 13:23:40|1114.6|1114.2|1114.2|1113.8|1114.6|1114.2|1114.2|1113.8|0
1632835430000|2021-09-28 13:23:50|1114|1113.6|1115|1114.6|1115|1114.6|1114|1113.6|0
1632835440000|2021-09-28 13:24:00|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.6|0
1632835450000|2021-09-28 13:24:10|1115|1114.6|1114.6|1114.2|1115|1114.6|1114.4|1114|0
1632835460000|2021-09-28 13:24:20|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.4|1114.2|0
1632835470000|2021-09-28 13:24:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|0
1632835480000|2021-09-28 13:24:40|1114.4|1114|1113.6|1113.2|1114.4|1114|1113.6|1113.2|0
1632835490000|2021-09-28 13:24:50|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|0
1632835500000|2021-09-28 13:25:00|1113.4|1113.4|1113.4|1113|1113.6|1113.4|1113.4|1113|0
1632835510000|2021-09-28 13:25:10|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1632835520000|2021-09-28 13:25:20|1113.2|1112.8|1113|1112.4|1113.2|1112.8|1113|1112.4|0
1632835530000|2021-09-28 13:25:30|1112.6|1112.6|1112.6|1112.2|1113|1112.6|1112.6|1112|0
1632835540000|2021-09-28 13:25:40|1112.4|1112|1112.4|1111.8|1112.6|1112|1112.2|1111.8|0
1632835550000|2021-09-28 13:25:50|1112.2|1111.6|1111.2|1110.8|1112.2|1111.6|1111.2|1110.6|0
1632835560000|2021-09-28 13:26:00|1111.4|1111|1111.4|1110.8|1111.6|1111|1111.2|1110.6|0
1632835570000|2021-09-28 13:26:10|1111.2|1111|1111.4|1111|1111.4|1111.2|1111.2|1111|0
1632835580000|2021-09-28 13:26:20|1111.6|1111.2|1111.8|1111.4|1112.2|1112|1111.6|1111.2|0
1632835590000|2021-09-28 13:26:30|1111.6|1111.6|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|0
1632835600000|2021-09-28 13:26:40||1111.6||1111.6||1111.6||1111.4|0
1632835610000|2021-09-28 13:26:50|1111.6|1111.4|1112|1111.6|1112|1111.6|1111.6|1111.4|0
1632835630000|2021-09-28 13:27:10|1112.2|1111.8|1112.4|1111.8|1112.4|1112|1112|1111.8|0
1632835640000|2021-09-28 13:27:20|1112.6|1112|1111.4|1111|1112.6|1112.2|1111.4|1111|0
1632835650000|2021-09-28 13:27:30|1111.6|1111.2|1112.2|1111.8|1112.2|1111.8|1111.6|1111.2|0
1632835660000|2021-09-28 13:27:40|1112|1112|1112.6|1112|1112.6|1112.4|1112|1111.8|0
1632835670000|2021-09-28 13:27:50|1112.4|1111.8|1111.8|1111.4|1112.4|1111.8|1111.6|1111.4|0
1632835680000|2021-09-28 13:28:00|1112|1111.6|1111.4|1111.2|1112.4|1112|1111.4|1111.2|0
1632835690000|2021-09-28 13:28:10|1111.6|1111.4|1111.8|1111.2|1111.8|1111.6|1111.4|1111|0
1632835700000|2021-09-28 13:28:20|1111.6|1111|1111.4|1110.8|1111.6|1111|1111|1110.6|0
1632835710000|2021-09-28 13:28:30|1111.6|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|0
1632835720000|2021-09-28 13:28:40|1111.8|1111.4|1112.2|1111.8|1112.2|1111.8|1111.8|1111.4|0
1632835730000|2021-09-28 13:28:50|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|0
1632835740000|2021-09-28 13:29:00|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|0
1632835750000|2021-09-28 13:29:10|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111|0
1632835760000|2021-09-28 13:29:20|1111.4|1111|1111.2|1110.8|1111.8|1111.2|1111|1110.8|0
1632835770000|2021-09-28 13:29:30|1111.4|1111.2|1111.2|1110.8|1111.6|1111.4|1111|1110.8|0
1632835780000|2021-09-28 13:29:40|1111||1111||1111||1111||0
1632835790000|2021-09-28 13:29:50|1110.8|1110.6|1111.2|1110.8|1111.2|1111|1110.8|1110.2|0
1632835800000|2021-09-28 13:30:00|1111|1110.6|1112|1111.6|1112.4|1111.8|1110.8|1110.4|0
1632835810000|2021-09-28 13:30:10|1111.8|1111.4|1111.4|1111|1112.4|1111.8|1111.4|1110.8|0
1632835820000|2021-09-28 13:30:20|1111.2|1110.8|1111.8|1111.4|1112|1111.4|1110.8|1110.4|0
1632835830000|2021-09-28 13:30:30|1111.6|1111.2|1112|1111.6|1112.2|1111.8|1111.6|1111.2|0
1632835840000|2021-09-28 13:30:40|1112.2|1111.8|1114|1113.4|1114|1113.4|1112|1111.6|0
1632835850000|2021-09-28 13:30:50|1114.2|1113.6|1114.2|1113.8|1114.2|1114|1113.2|1112.8|0
1632835860000|2021-09-28 13:31:00|1114.4|1114|1114.2|1113.8|1115|1114.6|1113.8|1113.4|0
1632835870000|2021-09-28 13:31:10|1114|1113.6|1113.6|1113|1114|1113.6|1113.2|1113|0
1632835880000|2021-09-28 13:31:20|1113.4|1113.2|1112.8|1112.4|1113.6|1113.2|1112.8|1112.2|0
1632835890000|2021-09-28 13:31:30|1113|1112.2|1113|1112.4|1113.6|1113.2|1112.8|1112.2|0
1632835900000|2021-09-28 13:31:40|1113.2|1112.6|1113.2|1113|1113.6|1113.2|1113.2|1112.6|0
1632835910000|2021-09-28 13:31:50|1113.4|1112.8|1113.2|1112.8|1113.6|1113.2|1113.2|1112.4|0
1632835920000|2021-09-28 13:32:00|1113|1112.6|1113.4|1112.8|1113.6|1113.2|1113|1112.4|0
1632835930000|2021-09-28 13:32:10|1113.6|1113|1113.2|1112.6|1113.6|1113.2|1113|1112.6|0
1632835940000|2021-09-28 13:32:20|1113|1112.4|1112|1111.8|1113|1112.8|1112|1111.6|0
1632835950000|2021-09-28 13:32:30|1112.2|1112|1111.8|1111.2|1112.4|1112|1111.8|1111.2|0
1632835960000|2021-09-28 13:32:40|1112|1111.4|1112|1111.6|1112.2|1111.8|1112|1111.4|0
1632835970000|2021-09-28 13:32:50|1112.2|1111.8|1112.8|1112.6|1112.8|1112.6|1112.2|1111.8|0
1632835980000|2021-09-28 13:33:00|1113|1112.4|1112.2|1111.8|1113.2|1112.6|1112.2|1111.6|0
1632835990000|2021-09-28 13:33:10|1112.4|1112|1112.8|1112.4|1113|1112.6|1112.4|1112|0
1632836000000|2021-09-28 13:33:20|1113|1112.2|1111|1110.6|1113|1112.2|1111|1110.6|0
1632836010000|2021-09-28 13:33:30|1111.2|1110.8|1112|1111.6|1112.2|1111.8|1111|1110.8|0
1632836020000|2021-09-28 13:33:40|1112.2|1111.8|1112.2|1111.6|1112.2|1112|1111.6|1111|0
1632836030000|2021-09-28 13:33:50|1112|1111.4|1111.8|1111.6|1112.4|1112|1111.8|1111.4|0
1632836040000|2021-09-28 13:34:00|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1111.8|1111.8|0
1632836050000|2021-09-28 13:34:10|1112.4|1111.6|1112.6|1112.2|1112.6|1112.4|1112.4|1111.6|0
1632836060000|2021-09-28 13:34:20|1112.8|1112.4|1114.2|1113.6|1114.2|1113.6|1112.8|1112.2|0
1632836070000|2021-09-28 13:34:30|1114|1113.8|1114.2|1113.8|1114.4|1114|1114|1113.8|0
1632836080000|2021-09-28 13:34:40|1114.4|1114|1115.2|1114.8|1115.2|1114.8|1114.2|1114|0
1632836090000|2021-09-28 13:34:50|1115.4|1115|1115|1114.6|1115.6|1115.2|1115|1114.4|0
1632836100000|2021-09-28 13:35:00|1114.8|1114.8|1115.8|1115.2|1115.8|1115.2|1114.6|1114|0
1632836110000|2021-09-28 13:35:10|1116|1115.4|1115.8|1115.4|1116.4|1116|1115.6|1115.2|0
1632836120000|2021-09-28 13:35:20|1115.6|1115.2|1116|1115.4|1116|1115.6|1115.6|1115.2|0
1632836130000|2021-09-28 13:35:30|1116.2|1115.6|1115.8|1115.4|1116.2|1115.8|1115.8|1115.4|0
1632836140000|2021-09-28 13:35:40|1115.6|1115.2|1115.8|1115.6|1116|1115.6|1115.4|1115.2|0
1632836150000|2021-09-28 13:35:50|1116|1115.8|1115.8|1115.4|1116.2|1115.8|1115.8|1115.2|0
1632836160000|2021-09-28 13:36:00|1116|1115.6|1115.8|1115.4|1116.6|1116.2|1115.6|1115.2|0
1632836170000|2021-09-28 13:36:10|1116|1115.6|1116.4|1116.2|1116.4|1116.2|1116|1115.4|0
1632836180000|2021-09-28 13:36:20|1116.6|1116|1116.8|1116.4|1116.8|1116.6|1116.4|1116|0
1632836190000|2021-09-28 13:36:30|1116.6|1116.6|1116.8|1116.4|1116.8|1116.6|1116.6|1116.4|0
1632836200000|2021-09-28 13:36:40|1117|1116.6|1117.2|1116.6|1117.2|1116.6|1117|1116.6|0
1632836210000|2021-09-28 13:36:50|1117|1116.8|1118.4|1118|1118.4|1118|1117|1116.8|0
1632836220000|2021-09-28 13:37:00|1118.2|1117.8|1118|1117.8|1118.6|1118.2|1118|1117.6|0
1632836230000|2021-09-28 13:37:10|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|1117.8|1117.6|0
1632836240000|2021-09-28 13:37:20|1117.6|1117.4|1117.8|1117.4|1118.2|1117.8|1117.6|1117.4|0
1632836250000|2021-09-28 13:37:30|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117|1116.4|0
1632836260000|2021-09-28 13:37:40|1117.2|1117.2|1117.4|1117|1117.8|1117.4|1117.2|1117|0
1632836270000|2021-09-28 13:37:50|1117.6|1117.2|1116.6|1116.2|1117.8|1117.4|1116.4|1116.2|0
1632836280000|2021-09-28 13:38:00|1116.4|1116|1117.4|1116.8|1117.4|1117|1116.4|1116|0
1632836290000|2021-09-28 13:38:10|1117.6|1117|1117.6|1117.2|1118|1117.4|1117.6|1117|0
1632836300000|2021-09-28 13:38:20|1117.8|1117.4|1117.8|1117.4|1118.4|1118|1117.8|1117.4|0
1632836310000|2021-09-28 13:38:30|1117.6|1117.6|1117.6|1117.2|1118|1117.6|1117.6|1117.2|0
1632836320000|2021-09-28 13:38:40|1117.8|1117.4|1117.6|1117.4|1118.2|1118|1117.6|1117.2|0
1632836330000|2021-09-28 13:38:50|1117.8|1117.6|1117.6|1117.2|1117.8|1117.6|1117.4|1117.2|0
1632836340000|2021-09-28 13:39:00|1117.4|1117|1116.8|1116.4|1117.4|1117|1116.8|1116.2|0
1632836350000|2021-09-28 13:39:10|1116.6|1116.6|1116.8|1116.6|1116.8|1116.6|1116.6|1116.6|0
1632836360000|2021-09-28 13:39:20|1116.6|1116.4|1116.6|1116.2|1116.6|1116.4|1116.6|1116.2|0
1632836370000|2021-09-28 13:39:30|1116.8|1116.4|1117.4|1117|1117.4|1117|1116.6|1116.4|0
1632836380000|2021-09-28 13:39:40|1117.2||1117.4||1117.6||1117.2||0
1632836390000|2021-09-28 13:39:50|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.4|0
1632836400000|2021-09-28 13:40:00|1117|1116.6|1118|1117.6|1118.4|1118|1116.8|1116.4|0
1632836410000|2021-09-28 13:40:10|1118.2|1117.8|1118|1117.6|1118.8|1118.4|1118|1117.4|0
1632836420000|2021-09-28 13:40:20|1117.8|1117.4|1118|1117.4|1118|1117.4|1117.4|1116.8|0
1632836430000|2021-09-28 13:40:30|1118.2|1117.6|1118.4|1117.8|1118.4|1118|1118|1117.6|0
1632836440000|2021-09-28 13:40:40|1118.6|1118|1118|1117.6|1118.6|1118|1117.8|1117.4|0
1632836450000|2021-09-28 13:40:50|1118.2|1117.8|1118.2|1118|1118.4|1118|1118|1117.4|0
1632836460000|2021-09-28 13:41:00|1118.4|1118.2|1117.4|1117|1118.6|1118.2|1117.2|1117|0
1632836470000|2021-09-28 13:41:10|1117.6|1117.2|1117.6|1117.4|1118|1117.6|1117.6|1117.2|0
1632836480000|2021-09-28 13:41:20|1117.4|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117|0
1632836490000|2021-09-28 13:41:30|1117.4|1117|1116.6|1116.2|1117.6|1117.2|1116.4|1116|0
1632836500000|2021-09-28 13:41:40|1116.4|1116|1116.8|1116.4|1117|1116.6|1116.4|1115.8|0
1632836510000|2021-09-28 13:41:50|1116.6|1116.2|1117.2|1116.6|1117.2|1116.6|1116.6|1116.2|0
1632836520000|2021-09-28 13:42:00|1117|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.2|0
1632836530000|2021-09-28 13:42:10|1116.8|1116.4|1116.8|1116.4|1117|1116.4|1116.8|1116.2|0
1632836540000|2021-09-28 13:42:20|1117|1116.6|1116.6|1116.2|1117|1116.6|1116.4|1116.2|0
1632836550000|2021-09-28 13:42:30|1116.4||1116.6||1116.6||1116.4||0
1632836560000|2021-09-28 13:42:40|1116.4|1116|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1632836570000|2021-09-28 13:42:50|1116.2|1116.2|1116.4|1116|1116.4|1116.2|1116.2|1116|0
1632836580000|2021-09-28 13:43:00|1116.6|1116.4|1116.6|1116.2|1116.8|1116.4|1116.4|1116.2|0
1632836590000|2021-09-28 13:43:10|1116.4|1116|1116.4|1116|1116.4|1116|1116.2|1116|0
1632836600000|2021-09-28 13:43:20|1116.6|1116.2|1116.8|1116.2|1116.8|1116.2|1116.6|1116.2|0
1632836610000|2021-09-28 13:43:30|1117|1116.4|1117|1116.6|1117.4|1117|1117|1116.4|0
1632836620000|2021-09-28 13:43:40|1116.8|1116.8|1116.6|1116.2|1117|1116.8|1116.6|1116.2|0
1632836640000|2021-09-28 13:44:00|1116.8|1116.4|1116.4|1116|1116.8|1116.4|1116.4|1116|0
1632836650000|2021-09-28 13:44:10|1116.2|1116.2|1116.8|1116.4|1116.8|1116.4|1116.2|1116.2|0
1632836660000|2021-09-28 13:44:20|1117|1116.6|1116.6|1116.4|1117|1116.6|1116.6|1116.4|0
1632836670000|2021-09-28 13:44:30|1116.8|1116.2|1116|1115.6|1116.8|1116.2|1115.8|1115.4|0
1632836680000|2021-09-28 13:44:40|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.8|0
1632836690000|2021-09-28 13:44:50|1116|1115.6|1115.6|1115.2|1116|1115.6|1115.6|1115|0
1632836700000|2021-09-28 13:45:00|1115.4|1115|1115.8|1115.4|1116|1115.6|1115.4|1115|0
1632836710000|2021-09-28 13:45:10|1115.6|1115.2|1115.8|1115.4|1116|1115.6|1115.6|1115.2|0
1632836720000|2021-09-28 13:45:20||1115.6||1115.6||1115.6||1115.4|0
1632836730000|2021-09-28 13:45:30|1115.6|1115.4|1115.8|1115.4|1115.8|1115.6|1115.6|1115.4|0
1632836740000|2021-09-28 13:45:40|1115.4|1115.6|1114.2|1113.8|1115.4|1115.6|1114.2|1113.8|0
1632836750000|2021-09-28 13:45:50|1114|1113.6|1113.8|1113.4|1114.2|1113.6|1113.8|1113.4|0
1632836760000|2021-09-28 13:46:00|1113.6|1113.2|1113|1112.4|1113.8|1113.2|1112.8|1112.4|0
1632836770000|2021-09-28 13:46:10|1112.8|1112.6|1112.6|1112.4|1113.4|1113|1112.6|1112.4|0
1632836780000|2021-09-28 13:46:20|1112.4|1112.2|1112|1111.6|1112.4|1112.2|1112|1111.4|0
1632836790000|2021-09-28 13:46:30|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.2|0
1632836800000|2021-09-28 13:46:40|1111.8|1111.4|1111.8|1111.6|1112|1111.6|1111.6|1111|0
1632836810000|2021-09-28 13:46:50|1111.6|1111.4|1111.8|1111.4|1112|1111.4|1111.6|1111.4|0
1632836820000|2021-09-28 13:47:00|1112|1111.6|1112.4|1112|1112.8|1112.4|1112|1111.6|0
1632836830000|2021-09-28 13:47:10|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1632836840000|2021-09-28 13:47:20|1112.4|1112|1112|1111.6|1112.6|1112|1111.8|1111.6|0
1632836850000|2021-09-28 13:47:30|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|0
1632836860000|2021-09-28 13:47:40|1111.4|1111|1111.6|1111.2|1111.6|1111.4|1111.2|1111|0
1632836870000|2021-09-28 13:47:50|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.4|1111|0
1632836880000|2021-09-28 13:48:00|1111.4|1111.4|1111.6|1111.2|1111.6|1111.4|1111.4|1111|0
1632836890000|2021-09-28 13:48:10|1111.4|1111.4|1112.2|1112|1112.2|1112|1111.4|1111.2|0
1632836900000|2021-09-28 13:48:20|1112.4|1111.8|1112.4|1112|1112.8|1112.4|1112.2|1111.8|0
1632836910000|2021-09-28 13:48:30|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112.2|1111.8|0
1632836920000|2021-09-28 13:48:40|1112.4|1112|1112|1111.6|1112.4|1112|1111.8|1111.4|0
1632836930000|2021-09-28 13:48:50|1112.2|1111.8|1111.8|1111.6|1112.4|1112|1111.8|1111.4|0
1632836940000|2021-09-28 13:49:00|1112|1111.8|1111.8|1111.4|1112.2|1111.8|1111.8|1111.4|0
1632836950000|2021-09-28 13:49:10|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111|1110.8|0
1632836960000|2021-09-28 13:49:20|1111.6|1111.2|1111|1110.6|1111.8|1111.6|1110.8|1110.4|0
1632836980000|2021-09-28 13:49:40|1110.6|1110.2|1110.8|1110.2|1110.8|1110.4|1110.6|1110.2|0
1632836990000|2021-09-28 13:49:50|1111|1110.4|1110.4|1110|1111|1110.4|1110.4|1110|0
1632837000000|2021-09-28 13:50:00|1110.2|1110.2|1110.6|1110|1110.6|1110.2|1110.2|1110|0
1632837010000|2021-09-28 13:50:10|1110.4|1109.8|1109.2|1108.8|1110.4|1109.8|1109.2|1108.6|0
1632837020000|2021-09-28 13:50:20|1109.4|1109|1109.8|1109.2|1110|1109.6|1109.2|1109|0
1632837030000|2021-09-28 13:50:30|1109.6|1109|1109.6|1109.2|1109.8|1109.2|1109.4|1109|0
1632837040000|2021-09-28 13:50:40|1109.8|1109.4|1110|1109.2|1110|1109.6|1109.6|1109.2|0
1632837050000|2021-09-28 13:50:50|1109.8|1109|1109.2|1108.8|1109.8|1109.2|1109.2|1108.8|0
1632837060000|2021-09-28 13:51:00|1109.4|1109|1109.8|1109.2|1110|1109.4|1109.4|1109|0
1632837070000|2021-09-28 13:51:10|1109.6|1109|1109.2|1108.8|1109.6|1109|1109.2|1108.8|0
1632837080000|2021-09-28 13:51:20|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1108.6|1108.2|0
1632837090000|2021-09-28 13:51:30|1109|1108.6|1109|1108.6|1109.6|1109.2|1108.8|1108.4|0
1632837100000|2021-09-28 13:51:40|1108.8|1108.4|1108.6|1108|1108.8|1108.4|1108.4|1108|0
1632837110000|2021-09-28 13:51:50|1108.4|1108.2|1107.8|1107.4|1108.4|1108.2|1107.8|1107.4|0
1632837120000|2021-09-28 13:52:00|1108|1107.8|1108|1107.6|1108|1107.8|1107.8|1107.4|0
1632837130000|2021-09-28 13:52:10|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.6|1107.4|0
1632837140000|2021-09-28 13:52:20|1108.2|1107.8|1108.6|1108.2|1108.8|1108.2|1108|1107.6|0
1632837150000|2021-09-28 13:52:30|1108.8|1108|1107.8|1107.2|1108.8|1108|1107.4|1107|0
1632837160000|2021-09-28 13:52:40|1107.6|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1632837170000|2021-09-28 13:52:50|1107.4|1107|1106.2|1105.8|1107.6|1107.2|1106.2|1105.6|0
1632837180000|2021-09-28 13:53:00|1106|1105.6|1105.4|1105|1106|1105.8|1105.4|1105|0
1632837190000|2021-09-28 13:53:10|1105.2|1104.8|1104.6|1104.2|1105.2|1104.8|1104.4|1104|0
1632837200000|2021-09-28 13:53:20|1104.8|1104.4|1104.2|1103.8|1105.4|1105|1104|1103.6|0
1632837210000|2021-09-28 13:53:30|1104.4|1104|1104.6|1104.2|1104.6|1104.4|1104.4|1104|0
1632837220000|2021-09-28 13:53:40|1104.8|1104.4|1104.4|1103.8|1105.2|1104.6|1104.4|1103.8|0
1632837230000|2021-09-28 13:53:50|1104.2|1104|1104.2|1103.8|1104.8|1104.4|1103.6|1103.2|0
1632837240000|2021-09-28 13:54:00|1104.4|1104|1105.4|1104.8|1105.4|1104.8|1104.4|1103.8|0
1632837250000|2021-09-28 13:54:10|1105.6|1105|1106|1105.6|1106|1105.6|1105.6|1105|0
1632837260000|2021-09-28 13:54:20|1106.2|1105.8|1106.2|1105.8|1106.8|1106.4|1106.2|1105.8|0
1632837270000|2021-09-28 13:54:30|1106.4|1106|1106.4|1106|1106.6|1106|1106.2|1105.8|0
1632837280000|2021-09-28 13:54:40|1106.2|1105.8|1106.2|1105.8|1106.4|1106|1106|1105.8|0
1632837290000|2021-09-28 13:54:50|1106.4|1106|1107|1106.6|1107.2|1106.8|1106.4|1106|0
1632837300000|2021-09-28 13:55:00|1107.2|1106.8|1106.6|1106.2|1107.2|1106.8|1106.6|1106.2|0
1632837310000|2021-09-28 13:55:10|1106.8|1106.4|1107.4|1107|1107.6|1107.2|1106.6|1106.2|0
1632837320000|2021-09-28 13:55:20|1107.6|1107.2|1108|1107.6|1108|1107.6|1107.6|1107.2|0
1632837330000|2021-09-28 13:55:30|1107.8|1107.4|1108.2|1107.6|1108.4|1107.6|1107.6|1107|0
1632837340000|2021-09-28 13:55:40|1108|1107.8|1107.8|1107.4|1108|1107.8|1107.8|1107.4|0
1632837350000|2021-09-28 13:55:50|1107.6|1107.6|1107.4|1107|1107.8|1107.6|1107.4|1107|0
1632837360000|2021-09-28 13:56:00|1107.2|1106.8|1107.6|1107.2|1107.8|1107.2|1106.8|1106.4|0
1632837370000|2021-09-28 13:56:10|1107.4|1107|1107.8|1107.2|1108|1107.2|1107.4|1107|0
1632837380000|2021-09-28 13:56:20|1107.6|1107|1107|1106.8|1107.6|1107|1106.6|1106|0
1632837390000|2021-09-28 13:56:30|1106.8|1106.6|1106.8|1106.4|1107.2|1107|1106.6|1106.2|0
1632837400000|2021-09-28 13:56:40|1107|1106.6|1107|1106.4|1107.2|1106.8|1107|1106.4|0
1632837410000|2021-09-28 13:56:50|1106.8|1106.6|1107|1106.4|1107|1106.8|1106.8|1106.4|0
1632837420000|2021-09-28 13:57:00|1106.8|1106.6|1106.4|1105.8|1106.8|1106.6|1106.4|1105.8|0
1632837430000|2021-09-28 13:57:10|1106.2|1105.6|1105.6|1105|1106.2|1105.6|1105.6|1105|0
1632837440000|2021-09-28 13:57:20|1105.8|1105.2|1105.6|1105.2|1105.8|1105.2|1105.6|1105.2|0
1632837450000|2021-09-28 13:57:30|1105.8|1105.4|1105.6|1105.2|1106|1105.6|1105.4|1105|0
1632837460000|2021-09-28 13:57:40|1105.8|1105.4|1106.4|1106|1106.6|1106.2|1105.8|1105.4|0
1632837470000|2021-09-28 13:57:50|1106.2||1106.2||1106.4||1106.2||0
1632837480000|2021-09-28 13:58:00|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1632837490000|2021-09-28 13:58:10|1106|1105.6|1105.2|1104.8|1106|1105.8|1105.2|1104.8|0
1632837500000|2021-09-28 13:58:20|1105.4|1104.6|1105.6|1105|1105.6|1105.2|1105.4|1104.6|0
1632837510000|2021-09-28 13:58:30||1105.2||1105.2||1105.2||1105|0
1632837520000|2021-09-28 13:58:40|1105.8|1105.4|1106|1105.6|1106|1105.8|1105.8|1105.4|0
1632837530000|2021-09-28 13:58:50|1106.2|1105.8|1106.4|1105.8|1106.4|1106.2|1106.2|1105.8|0
1632837540000|2021-09-28 13:59:00|1106.2||1106.4||1106.4||1106.2||0
1632837550000|2021-09-28 13:59:10|1106.2|1106.2|1106.8|1106.4|1107|1106.4|1106.2|1106.2|0
1632837560000|2021-09-28 13:59:20|1107|1106.6|1107|1106.6|1107.2|1106.6|1106.8|1106.6|0
1632837570000|2021-09-28 13:59:30|1107.2|1106.8|1107|1106.8|1107.2|1106.8|1107|1106.6|0
1632837580000|2021-09-28 13:59:40|1107.2|1107.2|1107.6|1107.2|1107.6|1107.2|1107.2|1107.2|0
1632837590000|2021-09-28 13:59:50|1107.8|1107.4|1108|1107.8|1108.2|1107.8|1107.8|1107.4|0
1632837600000|2021-09-28 14:00:00|1107.8|1107.6|1108.4|1107.8|1108.4|1107.8|1107.2|1106.8|0
1632837610000|2021-09-28 14:00:10|1108.2|1107.4|1107.8|1107.4|1108.4|1107.4|1107.4|1107|0
1632837620000|2021-09-28 14:00:20|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|0
1632837630000|2021-09-28 14:00:30|1108|1107.6|1107|1106.6|1108|1107.6|1107|1106.6|0
1632837640000|2021-09-28 14:00:40|1106.8|1106.4|1106.6|1106|1106.8|1106.4|1106.6|1106|0
1632837650000|2021-09-28 14:00:50|1106.4|1106.2|1106.2|1106|1106.6|1106.2|1106.2|1105.6|0
1632837660000|2021-09-28 14:01:00|1106|1105.8|1105.4|1105|1106|1105.8|1105.4|1105|0
1632837670000|2021-09-28 14:01:10|1105.2|1104.8|1105|1104.4|1105.2|1104.8|1105|1104.4|0
1632837680000|2021-09-28 14:01:20|1104.8|1104.6|1104.6|1104|1104.8|1104.6|1104.4|1103.8|0
1632837690000|2021-09-28 14:01:30|1104.4||1104.4||1104.4||1104.4||0
1632837700000|2021-09-28 14:01:40|1104.2|1103.8|1102.6|1102.2|1104.4|1104|1102.6|1102|0
1632837710000|2021-09-28 14:01:50|1102.8|1102.4|1103.2|1102.8|1103.4|1103|1102.8|1102.4|0
1632837720000|2021-09-28 14:02:00|1103.4|1103|1103|1102.8|1103.4|1103|1103|1102.6|0
1632837730000|2021-09-28 14:02:10|1103.2|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1632837740000|2021-09-28 14:02:20|1103|1102.6|1102.4|1101.8|1103|1102.6|1102.2|1101.8|0
1632837750000|2021-09-28 14:02:30|1102.2|1101.6|1101.6|1101.2|1102.2|1101.6|1101.6|1101.2|0
1632837760000|2021-09-28 14:02:40|1101.8|1101.4|1101.6|1101|1102.2|1101.8|1101.6|1100.8|0
1632837770000|2021-09-28 14:02:50|1101.4|1101.2|1101.6|1101|1102.2|1101.8|1101|1100.8|0
1632837780000|2021-09-28 14:03:00|1101.4|1100.8|1101.2|1100.8|1101.6|1101|1100.8|1100.6|0
1632837790000|2021-09-28 14:03:10|1101.4|1100.6|1101.2|1100.6|1101.6|1100.6|1100.8|1100.4|0
1632837800000|2021-09-28 14:03:20|1101.4|1100.8|1101.2|1100.8|1101.6|1101|1100.8|1100.6|0
1632837810000|2021-09-28 14:03:30|1101|1100.6|1101.2|1100.6|1101.2|1100.6|1100.8|1100.4|0
1632837820000|2021-09-28 14:03:40|1101|1100.8|1101.2|1100.8|1101.6|1101|1101|1100.6|0
1632837830000|2021-09-28 14:03:50|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.4|0
1632837840000|2021-09-28 14:04:00|1101|1100.6|1101.6|1101|1101.6|1101|1100.4|1100.2|0
1632837850000|2021-09-28 14:04:10|1101.4|1100.8|1100.8|1100.2|1101.4|1101|1100.6|1100|0
1632837860000|2021-09-28 14:04:20|1101|1100|1101.2|1100.6|1101.2|1100.6|1101|1100|0
1632837870000|2021-09-28 14:04:30|1101|1100.8|1101|1100.6|1101|1101|1101|1100.6|0
1632837880000|2021-09-28 14:04:40|1100.8||1100.8||1101||1100.8||0
1632837890000|2021-09-28 14:04:50|1101||1100.8||1101||1100.8||0
1632837900000|2021-09-28 14:05:00|1101|1100.8|1101.4|1101|1101.4|1101|1101|1100.8|0
1632837910000|2021-09-28 14:05:10|1101.6|1101.2|1101.8|1101.2|1101.8|1101.2|1101.6|1101.2|0
1632837920000|2021-09-28 14:05:20|1101.6|1101.4|1100.8|1100.2|1101.6|1101.6|1100.4|1100.2|0
1632837930000|2021-09-28 14:05:30|1100.6|1100|1100.8|1100.2|1100.8|1100.2|1100.4|1100|0
1632837940000|2021-09-28 14:05:40|1100.6||1100.8||1100.8||1100.6||0
1632837950000|2021-09-28 14:05:50|1101|1100.4|1101.8|1101.2|1101.8|1101.2|1101|1100.4|0
1632837960000|2021-09-28 14:06:00|1101.6|1101.4|1103|1102.8|1103|1102.8|1101.6|1101.4|0
1632837970000|2021-09-28 14:06:10|1102.8|1102.6|1102.6|1102.2|1102.8|1102.6|1102.6|1102|0
1632837980000|2021-09-28 14:06:20|1102.4|1102|1101.8|1101.2|1102.4|1102|1101.8|1101.2|0
1632837990000|2021-09-28 14:06:30|1101.6|1101|1102.2|1101.8|1102.2|1101.8|1101.4|1101|0
1632838000000|2021-09-28 14:06:40|1102|1101.6|1102|1101.8|1102|1101.8|1101.4|1101.2|0
1632838010000|2021-09-28 14:06:50|1101.8|1101.6|1101.8|1101.2|1102|1101.6|1101.4|1101|0
1632838020000|2021-09-28 14:07:00|1101.6|1101|1101.8|1101.4|1101.8|1101.4|1101.4|1101|0
1632838030000|2021-09-28 14:07:10|1102|1101.6|1102.2|1101.8|1102.8|1102.2|1102|1101.4|0
1632838040000|2021-09-28 14:07:20|1102.4|1101.6|1102|1101.4|1102.4|1101.6|1101.8|1101.4|0
1632838050000|2021-09-28 14:07:30|1101.8||1101.8||1102||1101.6||0
1632838060000|2021-09-28 14:07:40|1101.6|1101.6|1101.8|1101.4|1101.8|1101.6|1101.6|1101.4|0
1632838070000|2021-09-28 14:07:50|1101.6|1101.2|1101.4|1101.2|1101.8|1101.2|1101.4|1101|0
1632838080000|2021-09-28 14:08:00|1101|1101|1101.8|1101.4|1102.2|1101.4|1101|1100.8|0
1632838090000|2021-09-28 14:08:10|1101.6|1101.2|1101.2|1100.8|1101.6|1101.2|1101.2|1100.6|0
1632838100000|2021-09-28 14:08:20|1101.4|1101|1101.6|1101|1101.6|1101|1101.4|1101|0
1632838110000|2021-09-28 14:08:30|1101.4|1100.8|1101.4|1100.8|1101.6|1100.8|1101.2|1100.8|0
1632838120000|2021-09-28 14:08:40|1101.2|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1632838130000|2021-09-28 14:08:50|1101.4|1101|1101.2|1100.8|1101.4|1101.2|1101.2|1100.8|0
1632838140000|2021-09-28 14:09:00|1101.4|1101|1101|1100.6|1101.8|1101.6|1101|1100.6|0
1632838150000|2021-09-28 14:09:10|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1632838160000|2021-09-28 14:09:20|1101|1100.6|1101|1100.8|1101.2|1100.8|1101|1100.6|0
1632838170000|2021-09-28 14:09:30|1100.8|1100.4|1100.6|1100.2|1100.8|1100.6|1100.6|1100|0
1632838180000|2021-09-28 14:09:40|1100.8|1100.4|1100.6|1100.2|1101|1100.6|1100|1099.6|0
1632838190000|2021-09-28 14:09:50|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.6|1100.2|0
1632838200000|2021-09-28 14:10:00|1101|1100.2|1100.2|1099.8|1101|1100.2|1100|1099.6|0
1632838210000|2021-09-28 14:10:10|1100|1100|1100.2|1099.8|1100.4|1100.2|1100|1099.8|0
1632838220000|2021-09-28 14:10:20|1100.4|1100|1101.2|1100.6|1101.4|1101|1100.4|1100|0
1632838230000|2021-09-28 14:10:30|1101.4|1100.8|1101.4|1101|1101.4|1101|1101.4|1100.8|0
1632838240000|2021-09-28 14:10:40|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101|0
1632838250000|2021-09-28 14:10:50|1101.8|1101.4|1101.6|1101.4|1102|1101.6|1101.6|1101.2|0
1632838260000|2021-09-28 14:11:00|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101|1100.8|0
1632838270000|2021-09-28 14:11:10|1101.2|1100.8|1101|1100.8|1101.2|1100.8|1101|1100.8|0
1632838280000|2021-09-28 14:11:20|1101.2|1101|1101.8|1101.2|1102.4|1102|1101.2|1101|0
1632838290000|2021-09-28 14:11:30|1101.6|1101|1101.6|1101.2|1101.6|1101.2|1101.2|1100.8|0
1632838300000|2021-09-28 14:11:40|1101.8|1101.4|1102|1101.6|1102.2|1101.8|1101.6|1101.4|0
1632838310000|2021-09-28 14:11:50|1102.2|1101.4|1102.4|1102|1102.6|1102.2|1102.2|1101.4|0
1632838320000|2021-09-28 14:12:00|1102.6|1101.8|1102.8|1102.2|1102.8|1102.4|1102.6|1101.8|0
1632838330000|2021-09-28 14:12:10|1102.6|1102|1101|1100.6|1102.6|1102.2|1100.8|1100.4|0
1632838340000|2021-09-28 14:12:20|1101.2|1100.8|1101.4|1100.8|1101.6|1101.2|1100.6|1100.4|0
1632838350000|2021-09-28 14:12:30|1101.2|1101|1101.6|1101.2|1101.6|1101.2|1101.2|1100.8|0
1632838360000|2021-09-28 14:12:40|1101.4|1101|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1632838370000|2021-09-28 14:12:50|1101.4|1101|1100.6|1100.2|1101.4|1101|1100.6|1100|0
1632838380000|2021-09-28 14:13:00|1100.4|1100|1100.8|1100.4|1100.8|1100.4|1099.6|1099.4|0
1632838390000|2021-09-28 14:13:10|1100.6|1100.2|1101|1100.4|1101|1100.4|1100.6|1100.2|0
1632838400000|2021-09-28 14:13:20|1100.8|1100.2|1100.6|1100.2|1101|1100.2|1100.6|1100.2|0
1632838410000|2021-09-28 14:13:30|1100.8|1100.4|1101.4|1100.8|1101.4|1101|1100.6|1100.2|0
1632838420000|2021-09-28 14:13:40|1101.2|1100.6|1102|1101.6|1102|1101.6|1101|1100.6|0
1632838430000|2021-09-28 14:13:50|1101.8|1101.8|1101.4|1101|1102|1101.8|1101.4|1101|0
1632838440000|2021-09-28 14:14:00|1101.6|1100.8|1100.6|1100.4|1101.6|1100.8|1100.6|1100.4|0
1632838450000|2021-09-28 14:14:10|1100.8|1100.2|1100.2|1099.8|1100.8|1100.2|1100.2|1099.8|0
1632838460000|2021-09-28 14:14:20|1100|1099.6|1100.2|1099.6|1100.4|1100|1099.8|1099.4|0
1632838470000|2021-09-28 14:14:30|1100.4|1099.8|1100.6|1100|1100.8|1100.2|1100.2|1099.8|0
1632838480000|2021-09-28 14:14:40|1100.4|1100.2|1101|1100.6|1101.2|1100.8|1100.4|1100.2|0
1632838490000|2021-09-28 14:14:50|1101.2|1100.8|1100.6|1100.4|1101.2|1100.8|1100.6|1100.4|0
1632838500000|2021-09-28 14:15:00|1100.4|1100|1100.2|1099.8|1100.6|1100.2|1100.2|1099.8|0
1632838510000|2021-09-28 14:15:10|1100|1099.6|1098.2|1097.8|1100|1099.6|1098.2|1097.8|0
1632838520000|2021-09-28 14:15:20|1098.4|1098|1098.2|1097.8|1099|1098.4|1098|1097.6|0
1632838530000|2021-09-28 14:15:30|1098|1097.6|1098.8|1098.4|1099|1098.6|1098|1097.4|0
1632838540000|2021-09-28 14:15:40|1099|1098.6|1098.4|1098|1099.2|1098.8|1098.2|1097.6|0
1632838550000|2021-09-28 14:15:50|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1097.4|1096.8|0
1632838560000|2021-09-28 14:16:00|1098.2|1097.8|1098.4|1098.2|1098.6|1098.2|1098|1097.6|0
1632838570000|2021-09-28 14:16:10|1098.8|1098.4|1099|1098.6|1099.2|1098.6|1098.8|1098.4|0
1632838580000|2021-09-28 14:16:20|1099.2|1098.8|1099.6|1099.2|1099.6|1099.2|1098.6|1098.4|0
1632838590000|2021-09-28 14:16:30|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.4|1099|0
1632838600000|2021-09-28 14:16:40|1099.6|1099.2|1099.2|1099|1100|1099.6|1099.2|1099|0
1632838610000|2021-09-28 14:16:50|1099|1098.8|1099.2|1098.8|1099.4|1098.8|1099|1098.6|0
1632838620000|2021-09-28 14:17:00|1099|1098.6|1099.2|1098.6|1099.6|1099.2|1099|1098.6|0
1632838630000|2021-09-28 14:17:10|1099.4|1098.8|1099.8|1099.4|1100.4|1099.8|1099.4|1098.8|0
1632838640000|2021-09-28 14:17:20|1100|1099.6|1100|1099.6|1100.4|1100|1100|1099.6|0
1632838650000|2021-09-28 14:17:30|1100.2|1099.8|1100.4|1100.2|1100.6|1100.2|1100|1099.6|0
1632838660000|2021-09-28 14:17:40|1100.2|1100|1099.6|1099.2|1100.2|1100|1099.6|1099|0
1632838670000|2021-09-28 14:17:50|1099.8|1099.4|1099.8|1099.6|1100|1099.6|1099.8|1099.4|0
1632838680000|2021-09-28 14:18:00|1100|1099.4|1098.8|1098.4|1100|1099.4|1098.8|1098.4|0
1632838690000|2021-09-28 14:18:10|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1632838700000|2021-09-28 14:18:20|1099|1099|1099.4|1099|1099.4|1099|1099|1098.8|0
1632838710000|2021-09-28 14:18:30|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.4|1099.2|0
1632838720000|2021-09-28 14:18:40|1100|1099.6|1099.6|1099|1100|1099.6|1099.4|1099|0
1632838730000|2021-09-28 14:18:50|1099.4|1098.8|1098.2|1097.8|1099.4|1098.8|1098.2|1097.8|0
1632838740000|2021-09-28 14:19:00|1098|1097.6|1098.6|1098|1098.8|1098.4|1098|1097.4|0
1632838750000|2021-09-28 14:19:10|1098.8|1098.2|1098.2|1097.8|1098.8|1098.4|1098|1097.8|0
1632838760000|2021-09-28 14:19:20|1098.4|1098|1098.4|1097.8|1098.8|1098.4|1098.4|1097.8|0
1632838770000|2021-09-28 14:19:30|1098.2|1098|1098.8|1098.4|1099|1098.4|1098.2|1098|0
1632838780000|2021-09-28 14:19:40|1099|1098.2|1098.2|1097.8|1099|1098.4|1098.2|1097.8|0
1632838790000|2021-09-28 14:19:50|1098|1097.6|1097|1096.6|1098|1097.6|1097|1096.6|0
1632838800000|2021-09-28 14:20:00|1096.8|1096.4|1096.8|1096.4|1097|1096.4|1095.6|1095.4|0
1632838810000|2021-09-28 14:20:10|1096.6|1096.2|1096.2|1095.6|1096.8|1096.4|1096|1095.6|0
1632838820000|2021-09-28 14:20:20|1096|1095.4|1097|1096.4|1097|1096.4|1096|1095.4|0
1632838830000|2021-09-28 14:20:30|1097.2|1096.6|1096.4|1096|1097.2|1096.6|1096.4|1096|0
1632838840000|2021-09-28 14:20:40|1096.2|1095.8|1095.6|1095.2|1096.4|1096|1095.4|1095.2|0
1632838850000|2021-09-28 14:20:50|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.2|0
1632838860000|2021-09-28 14:21:00|1095.6|1095.2|1095.4|1094.8|1095.6|1095.2|1095|1094.4|0
1632838870000|2021-09-28 14:21:10|1095.2|1095|1094.8|1094.4|1095.2|1095|1094.6|1094.4|0
1632838880000|2021-09-28 14:21:20|1095|1094.6|1095|1094.6|1095|1094.6|1094.6|1094|0
1632838890000|2021-09-28 14:21:30|1095.2|1094.4|1096.2|1095.6|1096.6|1096|1095.2|1094.4|0
1632838900000|2021-09-28 14:21:40|1096.4|1095.8|1096.4|1095.8|1096.4|1096|1096|1095.6|0
1632838910000|2021-09-28 14:21:50|1096.2|1095.6|1096.2|1095.8|1096.4|1096|1096|1095.4|0
1632838920000|2021-09-28 14:22:00|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.4|0
1632838930000|2021-09-28 14:22:10|1096.4|1096|1096|1095.4|1096.6|1096.2|1095.6|1095.4|0
1632838940000|2021-09-28 14:22:20|1095.8|1095.2|1094.8|1094.4|1095.8|1095.2|1094.8|1094.2|0
1632838950000|2021-09-28 14:22:30|1094.6|1094.2|1095|1094.2|1095|1094.4|1094.2|1093.8|0
1632838960000|2021-09-28 14:22:40|1094.8|1094.4|1095|1094.4|1095|1094.6|1094.6|1094.2|0
1632838970000|2021-09-28 14:22:50|1094.8|1094.6|1094.6|1094.2|1094.8|1094.6|1094.6|1094.2|0
1632838980000|2021-09-28 14:23:00|1094.8|1094.4|1094.6|1094.2|1095|1094.6|1094.4|1094.2|0
1632838990000|2021-09-28 14:23:10|1094.8|1094.4|1094.4|1094.2|1094.8|1094.4|1094.4|1094.2|0
1632839000000|2021-09-28 14:23:20|1094.2|1094|1094|1093.6|1094.4|1094|1094|1093.4|0
1632839010000|2021-09-28 14:23:30|1094.2|1093.8|1093.4|1093|1094.2|1093.8|1093.2|1093|0
1632839020000|2021-09-28 14:23:40|1093.2|1092.8|1093.2|1092.6|1093.2|1092.8|1092.8|1092.2|0
1632839030000|2021-09-28 14:23:50|1093|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1632839040000|2021-09-28 14:24:00|1092.8|1092.4|1093.2|1092.8|1093.2|1092.8|1092.8|1092.2|0
1632839050000|2021-09-28 14:24:10|1093|1092.6|1092.6|1092.2|1093|1092.6|1092.6|1092|0
1632839060000|2021-09-28 14:24:20|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.2|0
1632839070000|2021-09-28 14:24:30|1093.2|1092.4|1093.4|1093|1093.6|1093.2|1093.2|1092.4|0
1632839080000|2021-09-28 14:24:40|1093.6|1093.2|1094|1093.6|1094.2|1093.8|1093.4|1093.2|0
1632839090000|2021-09-28 14:24:50|1094.2|1094|1094.2|1093.6|1094.2|1094|1093.6|1093.2|0
1632839100000|2021-09-28 14:25:00|1094|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.6|0
1632839110000|2021-09-28 14:25:10|1094|1094|1094|1093.6|1094.6|1094.2|1094|1093.4|0
1632839120000|2021-09-28 14:25:20|1093.8|1093.4|1093.8|1093.4|1094.2|1093.6|1093.6|1093|0
1632839130000|2021-09-28 14:25:30|1094|1093.2|1093.6|1093.2|1094|1093.4|1093.4|1093|0
1632839140000|2021-09-28 14:25:40|1093.8|1093.6|1094.2|1093.8|1094.4|1094|1093.8|1093.2|0
1632839150000|2021-09-28 14:25:50|1094|1093.6|1094|1093.6|1094.8|1094.2|1094|1093.6|0
1632839160000|2021-09-28 14:26:00|1093.8|1093.4|1093.8|1093.2|1093.8|1093.4|1093.2|1092.8|0
1632839170000|2021-09-28 14:26:10|1093.6|1093|1092.6|1092.4|1093.6|1093|1092.6|1092.2|0
1632839180000|2021-09-28 14:26:20|1092.8|1092.6|1092|1091.8|1092.8|1092.6|1092|1091.6|0
1632839190000|2021-09-28 14:26:30|1091.8|1091.6|1091.6|1091.4|1092|1091.6|1091.6|1091.4|0
1632839200000|2021-09-28 14:26:40|1091.8|1091.6|1092.2|1091.8|1092.4|1092|1091.8|1091.4|0
1632839210000|2021-09-28 14:26:50|1092.4||1092.2||1092.6||1092.2||0
1632839220000|2021-09-28 14:27:00|1092|1091.6|1092|1091.4|1092|1091.6|1091.4|1091.2|0
1632839230000|2021-09-28 14:27:10|1092.2|1091.6|1092.4|1092|1092.4|1092|1092|1091.6|0
1632839240000|2021-09-28 14:27:20|1092.2|1091.8|1092.6|1092.2|1092.8|1092.4|1092.2|1091.8|0
1632839250000|2021-09-28 14:27:30|1092.8|1092.4|1093|1092.6|1093.4|1092.8|1092.6|1092.2|0
1632839260000|2021-09-28 14:27:40|1093.2|1092.8|1094|1093.6|1094.6|1094.2|1093.2|1092.8|0
1632839270000|2021-09-28 14:27:50|1093.8|1093.4|1094.2|1094|1094.6|1094.2|1093.6|1093.2|0
1632839280000|2021-09-28 14:28:00|1094|1093.8|1094|1093.4|1094|1093.8|1093.6|1093.2|0
1632839290000|2021-09-28 14:28:10|1093.8|1093.6|1093.8|1093.2|1093.8|1093.6|1093.6|1093.2|0
1632839300000|2021-09-28 14:28:20|1094|1093.4|1094|1093.6|1094.2|1093.8|1094|1093.4|0
1632839310000|2021-09-28 14:28:30|1094.2|1093.8|1094.4|1094|1094.6|1094.2|1094.2|1093.8|0
1632839320000|2021-09-28 14:28:40|1094.6|1094.2|1094.6|1094|1094.8|1094.4|1094.6|1094|0
1632839330000|2021-09-28 14:28:50|1094.8|1094.2|1094.4|1094.2|1095|1094.6|1094.4|1094.2|0
1632839340000|2021-09-28 14:29:00|1094.2|1094|1094.8|1094.4|1094.8|1094.4|1094.2|1094|0
1632839350000|2021-09-28 14:29:10|1094.6|1094.2|1094|1093.6|1094.8|1094.4|1094|1093.4|0
1632839360000|2021-09-28 14:29:20|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.2|1092.8|0
1632839370000|2021-09-28 14:29:30|1093.8|1093.4|1094.8|1094.4|1094.8|1094.4|1093.8|1093.4|0
1632839380000|2021-09-28 14:29:40|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1094.8|1094.6|0
1632839390000|2021-09-28 14:29:50|1095|1094.6|1094.8|1094.4|1095.2|1094.8|1094.8|1094.4|0
1632839400000|2021-09-28 14:30:00|1094.6|1094.2|1094|1093.6|1094.8|1094.2|1094|1093.6|0
1632839410000|2021-09-28 14:30:10|1094.2|1093.4|1094|1093.6|1094.4|1094|1094|1093.4|0
1632839420000|2021-09-28 14:30:20|1093.8|1093.4|1094.4|1094|1094.4|1094|1093.8|1093.4|0
1632839430000|2021-09-28 14:30:30|1094.6|1093.8|1094.8|1094.2|1094.8|1094.6|1094.4|1093.8|0
1632839440000|2021-09-28 14:30:40|1094.6|1094|1094.6|1094.2|1094.6|1094.2|1094|1093.6|0
1632839450000|2021-09-28 14:30:50|1094.8|1094.4|1094.4|1094|1094.8|1094.6|1094.2|1093.6|0
1632839460000|2021-09-28 14:31:00|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.6|0
1632839470000|2021-09-28 14:31:10|1094.6|1094.2|1095|1094.6|1095|1094.6|1094.6|1094.2|0
1632839480000|2021-09-28 14:31:20|1094.8|1094.4|1094.4|1094|1095|1094.4|1094.4|1094|0
1632839490000|2021-09-28 14:31:30|1094.6|1094.2|1095|1094.6|1095|1094.6|1094.6|1094.2|0
1632839500000|2021-09-28 14:31:40|1095.4|1094.8|1096.4|1096|1096.4|1096|1095.2|1094.6|0
1632839510000|2021-09-28 14:31:50|1096.2|1096.2|1096.6|1096.4|1096.8|1096.4|1096.2|1096|0
1632839520000|2021-09-28 14:32:00|1096.8|1096.2|1096.8|1096.2|1097|1096.6|1096.4|1096|0
1632839530000|2021-09-28 14:32:10|1096.6|1096|1096|1095.6|1096.6|1096.2|1096|1095.4|0
1632839540000|2021-09-28 14:32:20|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.6|1095.2|0
1632839550000|2021-09-28 14:32:30|1096.2|1095.8|1096.4|1096|1096.6|1096.2|1096|1095.8|0
1632839560000|2021-09-28 14:32:40|1096.6|1096.2|1096.2|1095.6|1096.6|1096.2|1096|1095.6|0
1632839570000|2021-09-28 14:32:50|1096|1095.8|1096|1095.6|1096.6|1096.2|1096|1095.6|0
1632839580000|2021-09-28 14:33:00|1095.8|1095.8|1096|1095.4|1096|1095.8|1095.6|1095.2|0
1632839590000|2021-09-28 14:33:10|1095.8|1095.2|1095.4|1095|1096.2|1095.6|1095.4|1095|0
1632839600000|2021-09-28 14:33:20|1095.2|1095.2|1095.6|1095|1095.6|1095.2|1095.2|1095|0
1632839610000|2021-09-28 14:33:30|1095.8|1095.2|1095.8|1095.2|1096|1095.6|1095.6|1095|0
1632839620000|2021-09-28 14:33:40|1096|1095.4|1096|1095.6|1096|1095.8|1096|1095.4|0
1632839630000|2021-09-28 14:33:50|1096.2|1095.8|1095.6|1095.2|1096.2|1096|1095.6|1095|0
1632839640000|2021-09-28 14:34:00|1095.4|1095|1096.4|1095.8|1096.6|1096|1095.4|1095|0
1632839650000|2021-09-28 14:34:10|1096.6|1096|1096.6|1096.2|1096.8|1096.2|1096.2|1095.8|0
1632839660000|2021-09-28 14:34:20|1096.4|1096|1096.4|1095.8|1096.6|1096.2|1096.4|1095.8|0
1632839670000|2021-09-28 14:34:30|1096.6|1096|1095.8|1095.6|1096.6|1096|1095.8|1095.4|0
1632839680000|2021-09-28 14:34:40|1096|1095.4|1095.8|1095.2|1096|1095.4|1095.4|1095.2|0
1632839690000|2021-09-28 14:34:50|1095.6|1095.4|1095.8|1095.4|1095.8|1095.6|1095.6|1095.2|0
1632839700000|2021-09-28 14:35:00|1096|1095.2|1094.8|1094.2|1096|1095.2|1094.8|1094.2|0
1632839710000|2021-09-28 14:35:10|1094.6|1094|1094.2|1093.8|1094.6|1094|1094|1093.8|0
1632839720000|2021-09-28 14:35:20|1094.4|1094|1094.4|1094|1094.6|1094.2|1094|1093.4|0
1632839730000|2021-09-28 14:35:30|1094.2|1093.8|1094.2|1093.6|1094.4|1093.8|1094|1093.6|0
1632839740000|2021-09-28 14:35:40|1094|1093.8|1094|1093.4|1094.2|1094|1093.6|1093.4|0
1632839750000|2021-09-28 14:35:50|1094.2|1093.6|1094.8|1094.4|1095|1094.6|1094|1093.6|0
1632839760000|2021-09-28 14:36:00|1095|1094.6|1096|1095.6|1096.2|1096|1095|1094.6|0
1632839770000|2021-09-28 14:36:10|1096.2|1095.8|1096.2|1095.6|1096.4|1095.8|1095.8|1095.4|0
1632839780000|2021-09-28 14:36:20|1096|1095.8|1096.4|1095.8|1096.8|1096.6|1096|1095.6|0
1632839790000|2021-09-28 14:36:30|1096.2|1095.6|1096.2|1095.6|1096.2|1096|1095.8|1095.4|0
1632839800000|2021-09-28 14:36:40|1096|1095.4|1095.6|1095.2|1096|1095.4|1095.4|1095|0
1632839810000|2021-09-28 14:36:50|1095.2|1095|1094.8|1094.4|1095.4|1095|1094.8|1094.4|0
1632839820000|2021-09-28 14:37:00|1094.6|1094.2|1094.4|1093.8|1094.6|1094.2|1094|1093.6|0
1632839830000|2021-09-28 14:37:10|1094.6|1094|1093.8|1093.2|1094.6|1094.2|1093.6|1093.2|0
1632839840000|2021-09-28 14:37:20|1093.6|1093.4|1094|1093.4|1094.2|1093.6|1093.6|1093.2|0
1632839850000|2021-09-28 14:37:30|1093.8|1093.6|1094|1093.6|1094.2|1093.8|1093.6|1093.4|0
1632839860000|2021-09-28 14:37:40|1093.8|1093.4|1095.4|1094.8|1095.4|1095|1093.8|1093.4|0
1632839870000|2021-09-28 14:37:50|1095.6|1095|1095.8|1095.4|1096.6|1096.2|1095.6|1095|0
1632839880000|2021-09-28 14:38:00|1096|1095.6|1095.8|1095.4|1096.2|1095.8|1095.8|1095.4|0
1632839890000|2021-09-28 14:38:10|1096|1095.6|1096.2|1095.6|1096.2|1095.8|1096|1095.4|0
1632839900000|2021-09-28 14:38:20|1096.4|1095.8|1096.4|1096|1096.4|1096|1096.4|1095.6|0
1632839910000|2021-09-28 14:38:30|1096.2|1095.8|1095.4|1095|1096.2|1095.8|1095.4|1095|0
1632839920000|2021-09-28 14:38:40|1095.2|1094.8|1095.2|1094.8|1095.4|1094.8|1095|1094.6|0
1632839930000|2021-09-28 14:38:50|1095.4|1094.6|1095.8|1095.2|1095.8|1095.2|1095.2|1094.4|0
1632839940000|2021-09-28 14:39:00|1095.6|1095|1095.2|1094.6|1095.6|1095.2|1095|1094.4|0
1632839950000|2021-09-28 14:39:10|1095|1094.4|1094.4|1093.8|1095|1094.4|1094.4|1093.8|0
1632839960000|2021-09-28 14:39:20|1094.8|1094|1096.4|1096|1096.6|1096|1094.8|1093.8|0
1632839970000|2021-09-28 14:39:30|1096.6|1095.8|1095.6|1095.2|1096.6|1095.8|1095.4|1095|0
1632839980000|2021-09-28 14:39:40|1095.8|1095.4|1095.6|1095|1095.8|1095.4|1095.4|1095|0
1632839990000|2021-09-28 14:39:50|1095.8|1095.2|1095.4|1094.8|1095.8|1095.4|1095.4|1094.8|0
1632840000000|2021-09-28 14:40:00|1095.2|1094.6|1095.4|1095|1095.4|1095|1095|1094.6|0
1632840010000|2021-09-28 14:40:10|1095.2|1094.8|1096.2|1095.8|1096.2|1095.8|1095.2|1094.8|0
1632840020000|2021-09-28 14:40:20|1095.8|1095.6|1095.8|1095.4|1096.2|1095.8|1095.8|1095.4|0
1632840030000|2021-09-28 14:40:30|1095.6|1095.2|1095.4|1095.2|1095.6|1095.2|1095.4|1095|0
1632840040000|2021-09-28 14:40:40|1095.6|1095|1095.4|1094.8|1095.6|1095|1095.2|1094.8|0
1632840050000|2021-09-28 14:40:50|1095.2|1095|1095.4|1095|1095.8|1095.4|1095.2|1094.8|0
1632840060000|2021-09-28 14:41:00|1095.6|1095.2|1095.8|1095.2|1096|1095.4|1095.4|1095|0
1632840070000|2021-09-28 14:41:10||1095.4||1095.4||1095.4||1095.2|0
1632840080000|2021-09-28 14:41:20|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1632840090000|2021-09-28 14:41:30||1095.2||1095.4||1095.6||1095.2|0
1632840100000|2021-09-28 14:41:40|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|0
1632840110000|2021-09-28 14:41:50|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.4|1095.2|0
1632840120000|2021-09-28 14:42:00|1096|1095.6|1096.2|1095.6|1096.2|1095.8|1095.8|1095.4|0
1632840130000|2021-09-28 14:42:10|1096|1095.8|1096.4|1096|1096.4|1096|1096|1095.6|0
1632840140000|2021-09-28 14:42:20|1096.2|1095.8|1097|1096.4|1097.2|1096.6|1096|1095.6|0
1632840150000|2021-09-28 14:42:30|1096.8|1096.2|1097|1096.6|1097|1096.6|1096.6|1096|0
1632840160000|2021-09-28 14:42:40|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.6|1096.4|0
1632840170000|2021-09-28 14:42:50|1096.8|1096.4|1096.8|1096.4|1097|1096.6|1096.6|1096.4|0
1632840180000|2021-09-28 14:43:00|1097|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.4|0
1632840190000|2021-09-28 14:43:10|1096.8|1096.4|1096.6|1096|1096.8|1096.4|1096.2|1095.8|0
1632840200000|2021-09-28 14:43:20|1096.8|1096.2|1096.6|1096.4|1097|1096.6|1096.6|1096.2|0
1632840210000|2021-09-28 14:43:30|1096.4|1096.2|1096.6|1096|1096.6|1096.2|1096.4|1096|0
1632840220000|2021-09-28 14:43:40|1096.8|1096.2|1097|1096.4|1097|1096.4|1096.8|1096.2|0
1632840230000|2021-09-28 14:43:50|1096.8|1096.6|1097.6|1097.4|1097.8|1097.4|1096.8|1096.4|0
1632840240000|2021-09-28 14:44:00|1097.4|1097.2|1097.2|1097|1097.4|1097.2|1097.2|1096.8|0
1632840250000|2021-09-28 14:44:10|1097|1096.8|1097.6|1097.2|1098|1097.4|1097|1096.6|0
1632840260000|2021-09-28 14:44:20|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1632840270000|2021-09-28 14:44:30|1097.6|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097.2|0
1632840280000|2021-09-28 14:44:40|1097.6|1097|1097.2|1096.8|1097.6|1097|1097.2|1096.8|0
1632840290000|2021-09-28 14:44:50|1097.4|1097|1098.2|1097.8|1098.4|1098.2|1097.4|1096.8|0
1632840300000|2021-09-28 14:45:00|1098|1097.6|1097.8|1097.4|1098.2|1097.6|1097.8|1097.4|0
1632840310000|2021-09-28 14:45:10|1097.6|1097.6|1098.2|1097.8|1098.2|1098|1097.6|1097.6|0
1632840320000|2021-09-28 14:45:20|1097.8|1098|1098.4|1098|1098.6|1098.2|1097.8|1097.6|0
1632840330000|2021-09-28 14:45:30|1098.6|1098.2|1098.6|1098.2|1098.8|1098.2|1098.4|1098|0
1632840340000|2021-09-28 14:45:40|1098.4|1098.6|1098.6|1098.2|1098.8|1098.6|1098.4|1098.2|0
1632840350000|2021-09-28 14:45:50|1098.8|1098.4|1098.6|1098.2|1098.8|1098.6|1098.6|1098.2|0
1632840360000|2021-09-28 14:46:00|1098.4|1098|1098.8|1098.2|1098.8|1098.4|1098.4|1097.8|0
1632840370000|2021-09-28 14:46:10|1098.6|1098.4|1099|1098.6|1099.2|1098.8|1098.6|1098.4|0
1632840380000|2021-09-28 14:46:20|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|0
1632840390000|2021-09-28 14:46:30|1099|1098.6|1099.2|1098.8|1099.4|1098.8|1099|1098.6|0
1632840410000|2021-09-28 14:46:50|1099|1098.6|1099.2|1098.8|1099.4|1098.8|1099|1098.6|0
1632840420000|2021-09-28 14:47:00|1099.4|1099|1099.4|1099.2|1099.4|1099.2|1099.2|1099|0
1632840430000|2021-09-28 14:47:10|1099.2|1099|1099.4|1098.8|1099.4|1099|1099.2|1098.8|0
1632840440000|2021-09-28 14:47:20|1099.6|1099|1100|1099.6|1100|1099.6|1099.6|1099|0
1632840450000|2021-09-28 14:47:30|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1632840460000|2021-09-28 14:47:40|1099.8|1099.4|1099.8|1099.4|1100|1099.6|1099.8|1099.4|0
1632840470000|2021-09-28 14:47:50|1100|1099.8|1100|1099.4|1100.2|1099.8|1099.8|1099.4|0
1632840480000|2021-09-28 14:48:00|1100.2|1099.6|1100.8|1100.4|1100.8|1100.6|1100.2|1099.6|0
1632840490000|2021-09-28 14:48:10|1100.6|1100.2|1100.4|1100.2|1100.6|1100.2|1100.2|1100|0
1632840500000|2021-09-28 14:48:20|1100.6|1100|1100.8|1100.6|1100.8|1100.6|1100.6|1100|0
1632840510000|2021-09-28 14:48:30|1100.6|1100.4|1100.6|1100.4|1100.8|1100.6|1100.6|1100.4|0
1632840520000|2021-09-28 14:48:40|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.8|1100.4|0
1632840530000|2021-09-28 14:48:50|1100.6|1100.2|1100.4|1100|1100.8|1100.6|1100.4|1100|0
1632840540000|2021-09-28 14:49:00|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.6|0
1632840550000|2021-09-28 14:49:10|1100.2|1099.8|1099.6|1099.2|1100.2|1099.8|1099.6|1099.2|0
1632840560000|2021-09-28 14:49:20|1099.8|1099.4|1100|1099.6|1100.2|1099.8|1099.8|1099.4|0
1632840570000|2021-09-28 14:49:30|1099.8|1099.4|1099.4|1099|1099.8|1099.4|1099.2|1099|0
1632840580000|2021-09-28 14:49:40|1099.2|1098.8|1099|1098.6|1099.4|1098.8|1098.8|1098.4|0
1632840590000|2021-09-28 14:49:50|1098.8|1098.4|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|0
1632840600000|2021-09-28 14:50:00|1098.6|1098.2|1098.2|1097.8|1098.6|1098.2|1098.2|1097.6|0
1632840610000|2021-09-28 14:50:10|1098|1097.6|1097.2|1096.8|1098|1097.6|1097|1096.6|0
1632840620000|2021-09-28 14:50:20|1097.4|1097|1097|1096.8|1097.4|1097|1096.8|1096.4|0
1632840630000|2021-09-28 14:50:30|1097.2|1096.6|1096.8|1096.4|1097.4|1096.8|1096.8|1096.4|0
1632840640000|2021-09-28 14:50:40|1096.6|1096.2|1096.2|1095.6|1096.6|1096.2|1096|1095.4|0
1632840650000|2021-09-28 14:50:50|1096|1095.8|1096.4|1096|1096.4|1096|1096|1095.6|0
1632840660000|2021-09-28 14:51:00|1096.6|1096.4|1096.4|1096|1096.6|1096.4|1096.2|1095.8|0
1632840670000|2021-09-28 14:51:10|1096.6|1096.2|1097|1096.4|1097|1096.6|1096.6|1096|0
1632840680000|2021-09-28 14:51:20||1096.6||1096.8||1096.8||1096.6|0
1632840690000|2021-09-28 14:51:30|1097.2|1097|1097.6|1097.2|1097.8|1097.4|1097.2|1097|0
1632840700000|2021-09-28 14:51:40|1097.4|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|0
1632840710000|2021-09-28 14:51:50|1097.4|1097|1096.6|1096.2|1097.4|1097|1096.6|1096.2|0
1632840720000|2021-09-28 14:52:00|1096.4|1095.8|1096.6|1096|1096.6|1096|1096.4|1095.8|0
1632840730000|2021-09-28 14:52:10|1096.4|1096.2|1096.6|1096.2|1096.8|1096.4|1096.4|1096|0
1632840740000|2021-09-28 14:52:20|1096.4|1096|1096.4|1095.8|1096.4|1096.2|1096.2|1095.6|0
1632840750000|2021-09-28 14:52:30|1096.2|1096|1096.8|1096.4|1097|1096.8|1096|1095.8|0
1632840760000|2021-09-28 14:52:40||1096.2||1096.6||1096.6||1096.2|0
1632840770000|2021-09-28 14:52:50|1097|1096.8|1097|1096.6|1097.2|1097|1096.8|1096.6|0
1632840780000|2021-09-28 14:53:00|1096.8|1096.8|1096.8|1096.6|1097.2|1096.8|1096.8|1096.6|0
1632840790000|2021-09-28 14:53:10|1097|1096.8|1097|1096.8|1097.2|1096.8|1097|1096.6|0
1632840800000|2021-09-28 14:53:20|1097.2|1096.6|1097.4|1097|1097.4|1097|1097|1096.6|0
1632840810000|2021-09-28 14:53:30|1097.2|1096.8|1096.6|1096|1097.4|1097|1096.6|1096|0
1632840820000|2021-09-28 14:53:40|1096.8|1096.2|1096.4|1096|1096.8|1096.4|1096.4|1096|0
1632840830000|2021-09-28 14:53:50|1096.6|1096.2|1096.4|1096|1097|1096.4|1096.4|1096|0
1632840840000|2021-09-28 14:54:00|1096.2||1096.2||1096.2||1096.2||0
1632840850000|2021-09-28 14:54:10|1096.4|1096.2|1096.2|1095.8|1096.6|1096.2|1096.2|1095.6|0
1632840860000|2021-09-28 14:54:20|1096|1096|1096.4|1096|1096.6|1096.2|1096|1095.8|0
1632840870000|2021-09-28 14:54:30|1096.2|1095.8|1096.4|1096|1096.6|1096.2|1096.2|1095.8|0
1632840880000|2021-09-28 14:54:40|1096.6|1095.8|1096.6|1096|1096.6|1096.2|1096.4|1095.8|0
1632840890000|2021-09-28 14:54:50|1096.8|1096.2|1097.2|1096.8|1097.4|1096.8|1096.8|1096|0
1632840900000|2021-09-28 14:55:00|1097|1096.6|1097.2|1096.6|1097.2|1096.8|1096.8|1096.4|0
1632840910000|2021-09-28 14:55:10|1097.4|1096.8|1097.2|1096.8|1097.6|1097|1097|1096.6|0
1632840920000|2021-09-28 14:55:20|1097|1096.6|1097|1096.6|1097.2|1096.8|1096.8|1096.6|0
1632840930000|2021-09-28 14:55:30|1097.2|1096.8|1097.4|1097|1097.6|1097|1097|1096.6|0
1632840940000|2021-09-28 14:55:40|1097.6|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097|0
1632840950000|2021-09-28 14:55:50|1097.2|1097|1096.8|1096.2|1097.2|1097|1096.8|1096.2|0
1632840960000|2021-09-28 14:56:00|1096.6|1096.4|1096.2|1096|1096.6|1096.4|1096.2|1096|0
1632840970000|2021-09-28 14:56:10|1096.4|1096.2|1096.6|1096|1096.6|1096.2|1096.4|1096|0
1632840980000|2021-09-28 14:56:20|1096.4|1096.2|1096.6|1096.4|1096.6|1096.4|1096.4|1096|0
1632840990000|2021-09-28 14:56:30|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.8|1096.4|0
1632841000000|2021-09-28 14:56:40|1096.6|1096.6|1096.4|1096|1096.6|1096.6|1096.4|1096|0
1632841010000|2021-09-28 14:56:50|1096.2|1096.2|1096.2|1095.6|1096.2|1096.2|1096|1095.6|0
1632841020000|2021-09-28 14:57:00|1096|1095.8|1095.8|1095.4|1096|1095.8|1095.8|1095.2|0
1632841030000|2021-09-28 14:57:10|1096|1095.6|1096.2|1095.8|1096.4|1096|1095.8|1095.4|0
1632841040000|2021-09-28 14:57:20|1096.4|1095.6|1096.4|1095.8|1096.4|1095.8|1095.8|1095.6|0
1632841050000|2021-09-28 14:57:30|1096.2|1096|1096.6|1096.2|1096.6|1096.2|1096.2|1096|0
1632841060000|2021-09-28 14:57:40|1096.4|1096.4|1097|1096.6|1097|1096.6|1096.4|1096.4|0
1632841070000|2021-09-28 14:57:50|1097.2|1096.8|1096.8|1096.6|1097.2|1096.8|1096.8|1096.6|0
1632841080000|2021-09-28 14:58:00|1097|1096.4|1096.6|1096.2|1097|1096.4|1096.6|1096.2|0
1632841090000|2021-09-28 14:58:10|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096|1095.8|0
1632841100000|2021-09-28 14:58:20|1096.4|1096|1096.8|1096.4|1096.8|1096.6|1096.4|1096|0
1632841110000|2021-09-28 14:58:30|1096.6|1096.2|1096.8|1096.6|1097|1096.6|1096.6|1096.2|0
1632841120000|2021-09-28 14:58:40|1097|1096.4|1096.8|1096.4|1097|1096.6|1096.8|1096.4|0
1632841130000|2021-09-28 14:58:50|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.8|1096.4|0
1632841140000|2021-09-28 14:59:00|1096.4|1096.6|1096.2|1095.8|1096.6|1096.6|1096.2|1095.6|0
1632841150000|2021-09-28 14:59:10|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|0
1632841160000|2021-09-28 14:59:20|1096|1095.6|1096.6|1096.2|1096.6|1096.2|1096|1095.6|0
1632841170000|2021-09-28 14:59:30|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|0
1632841180000|2021-09-28 14:59:40|1097|1096.6|1097|1096.6|1097|1096.8|1096.8|1096.4|0
1632841190000|2021-09-28 14:59:50|1096.8|1096.4|1096.8|1096.4|1097|1096.4|1096.8|1096.4|0
1632841200000|2021-09-28 15:00:00|1096.6|1096.6|1096.2|1095.8|1096.6|1096.6|1096.2|1095.8|0
1632841210000|2021-09-28 15:00:10|1096|1095.6|1096|1095.4|1096|1095.8|1095.6|1095.2|0
1632841220000|2021-09-28 15:00:20|1095.8|1095.6|1095.8|1095.4|1096|1095.6|1095.6|1095.2|0
1632841230000|2021-09-28 15:00:30|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1632841240000|2021-09-28 15:00:40|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1632841250000|2021-09-28 15:00:50|1095.6||1095.8||1095.8||1095.6||0
1632841260000|2021-09-28 15:01:00|1095.6|1095.6|1096.2|1095.8|1096.2|1096|1095.6|1095.6|0
1632841270000|2021-09-28 15:01:10|1096|1095.6|1096|1095.6|1096.2|1095.6|1095.8|1095.4|0
1632841280000|2021-09-28 15:01:20|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095|1094.8|0
1632841290000|2021-09-28 15:01:30|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.6|1095.2|0
1632841300000|2021-09-28 15:01:40|1095.6|1095.2|1095.2|1094.6|1095.6|1095.2|1095|1094.6|0
1632841310000|2021-09-28 15:01:50||1094.8||1094.8||1095||1094.6|0
1632841320000|2021-09-28 15:02:00||1094.6||1095||1095||1094.6|0
1632841330000|2021-09-28 15:02:10|1095.4|1095.2|1095.8|1095.4|1095.8|1095.4|1095.4|1095|0
1632841340000|2021-09-28 15:02:20|1095.6||1095.6||1095.6||1095.6||0
1632841350000|2021-09-28 15:02:30|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|0
1632841360000|2021-09-28 15:02:40|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.4|1095|0
1632841370000|2021-09-28 15:02:50|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.4|1095.2|0
1632841380000|2021-09-28 15:03:00|1095.8|1095.4|1095.8|1095.4|1096|1095.4|1095.6|1095.4|0
1632841390000|2021-09-28 15:03:10|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.6|1095.2|0
1632841400000|2021-09-28 15:03:20|1095.6|1095.6|1095.8|1095.4|1096|1095.6|1095.6|1095.4|0
1632841410000|2021-09-28 15:03:30|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1632841420000|2021-09-28 15:03:40|1095.6|1095.2|1095.8|1095.4|1096|1095.6|1095.4|1095.2|0
1632841430000|2021-09-28 15:03:50|1095.6|1095.2|1095.6|1095.4|1095.6|1095.4|1095.6|1095.2|0
1632841440000|2021-09-28 15:04:00|1095.8|1095.6|1095.6|1095.2|1096|1095.8|1095.6|1095.2|0
1632841450000|2021-09-28 15:04:10|1095.4|1095|1095.4|1095|1095.4|1095|1095.2|1095|0
1632841460000|2021-09-28 15:04:20|1095.2||1095.4||1095.4||1095.2||0
1632841470000|2021-09-28 15:04:30|1095.2|1094.8|1095.8|1095.4|1095.8|1095.4|1095|1094.6|0
1632841480000|2021-09-28 15:04:40|1095.6|1095.2|1095|1094.6|1095.6|1095.2|1094.8|1094.4|0
1632841490000|2021-09-28 15:04:50|1094.8|1094.2|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|0
1632841500000|2021-09-28 15:05:00|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.2|1094|0
1632841510000|2021-09-28 15:05:10|1094.4|1094.4|1094.4|1094|1094.4|1094.4|1094.2|1094|0
1632841520000|2021-09-28 15:05:20|1094.6|1094.4|1094.4|1094|1094.6|1094.4|1094.4|1094|0
1632841530000|2021-09-28 15:05:30|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|0
1632841560000|2021-09-28 15:06:00|1094.4|1094.4|1094.8|1094.6|1094.8|1094.6|1094.4|1094.2|0
1632841570000|2021-09-28 15:06:10|1095|1094.8|1095.2|1095|1095.6|1095.2|1095|1094.6|0
1632841580000|2021-09-28 15:06:20|1095|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|0
1632841590000|2021-09-28 15:06:30|1095.4|1095|1095.2|1094.8|1095.6|1095.2|1095.2|1094.8|0
1632841600000|2021-09-28 15:06:40|1095.4|1095|1095.4|1094.8|1095.4|1095|1095|1094.8|0
1632841610000|2021-09-28 15:06:50|1095.2|1095|1095.2|1095|1095.2|1095|1095.2|1095|0
1632841620000|2021-09-28 15:07:00|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|0
1632841630000|2021-09-28 15:07:10|1095.2|1094.8|1094.6|1094.2|1095.2|1094.8|1094.6|1094|0
1632841640000|2021-09-28 15:07:20|1094.8|1094|1094.6|1094.2|1094.8|1094.4|1094.6|1094|0
1632841650000|2021-09-28 15:07:30|1094.4|1094|1094.4|1094.2|1094.6|1094.2|1094.4|1094|0
1632841660000|2021-09-28 15:07:40|1094.6|1094|1094.8|1094.2|1094.8|1094.2|1094.6|1094|0
1632841670000|2021-09-28 15:07:50|1095|1094.4|1094.8|1094.6|1095|1094.6|1094.8|1094.4|0
1632841680000|2021-09-28 15:08:00|1095|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1632841690000|2021-09-28 15:08:10|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.2|0
1632841700000|2021-09-28 15:08:20|1094.6|1094.2|1094.2|1094|1094.8|1094.2|1094.2|1094|0
1632841710000|2021-09-28 15:08:30|1094.4||1094.4||1094.4||1094.2||0
1632841720000|2021-09-28 15:08:40|1094.2|1094.2|1094.2|1093.6|1094.4|1094.2|1093.8|1093.4|0
1632841730000|2021-09-28 15:08:50|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|0
1632841740000|2021-09-28 15:09:00|1094|1093.6|1094|1093.6|1094.2|1094|1093.6|1093.4|0
1632841750000|2021-09-28 15:09:10|1093.8|1093.4|1093.8|1093.4|1094|1093.4|1093.8|1093.2|0
1632841760000|2021-09-28 15:09:20|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.2|1092.8|0
1632841770000|2021-09-28 15:09:30|1093.2|1092.8|1093.4|1093|1093.4|1093|1093|1092.8|0
1632841780000|2021-09-28 15:09:40|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|0
1632841800000|2021-09-28 15:10:00||1093||1092.8||1093||1092.8|0
1632841810000|2021-09-28 15:10:10||1093||1093||1093||1093|0
1632841820000|2021-09-28 15:10:20|1093.4|1092.8|1092.8|1092.4|1093.4|1093|1092.8|1092.2|0
1632841830000|2021-09-28 15:10:30|1092.6|1092.2|1092.8|1092.4|1093|1092.6|1092.6|1092.2|0
1632841840000|2021-09-28 15:10:40|1092.6|1092.2|1093.2|1092.8|1093.2|1092.8|1092.6|1092.2|0
1632841850000|2021-09-28 15:10:50|1093|1092.6|1093|1092.8|1093.2|1092.8|1093|1092.6|0
1632841860000|2021-09-28 15:11:00|1093.2||1093.2||1093.4||1093||0
1632841870000|2021-09-28 15:11:10|1093.4|1093|1093.6|1093.2|1093.6|1093.4|1093.2|1093|0
1632841900000|2021-09-28 15:11:40|1093.8|1093.4|1093.4|1093|1093.8|1093.6|1093.4|1093|0
1632841910000|2021-09-28 15:11:50|1093.6|1093.2|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|0
1632841920000|2021-09-28 15:12:00|1094|1093.6|1094|1093.8|1094.2|1093.8|1093.8|1093.4|0
1632841930000|2021-09-28 15:12:10|1094.2|1093.6|1094|1093.6|1094.2|1093.8|1093.8|1093.6|0
1632841940000|2021-09-28 15:12:20|1093.8||1093.8||1094||1093.8||0
1632841950000|2021-09-28 15:12:30|1093.6|1093|1093.2|1092.8|1093.6|1093.2|1093.2|1092.8|0
1632841960000|2021-09-28 15:12:40|1093.4||1093.4||1093.4||1093||0
1632841970000|2021-09-28 15:12:50|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1632841980000|2021-09-28 15:13:00|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1092.8|0
1632841990000|2021-09-28 15:13:10|1093.2|1093.2|1093.4|1093|1093.6|1093.2|1093.2|1093|0
1632842000000|2021-09-28 15:13:20|1093.2|1092.8|1092.8|1092.4|1093.2|1093|1092.8|1092.4|0
1632842010000|2021-09-28 15:13:30|1092.6|1092.2|1093|1092.6|1093.2|1092.6|1092.6|1092.2|0
1632842020000|2021-09-28 15:13:40|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1632842030000|2021-09-28 15:13:50||1092.4||1092.6||1092.6||1092.4|0
1632842040000|2021-09-28 15:14:00|1093.2|1092.8|1093|1092.4|1093.2|1092.8|1092.8|1092.4|0
1632842050000|2021-09-28 15:14:10|1092.8|1092.6|1092.6|1092.2|1093|1092.6|1092.4|1092.2|0
1632842060000|2021-09-28 15:14:20|1092.4|1092.4|1093|1092.6|1093|1092.8|1092.4|1092.4|0
1632842070000|2021-09-28 15:14:30|1092.8||1092.8||1093||1092.8||0
1632842080000|2021-09-28 15:14:40|1092.6|1092.4|1092.4|1092|1092.8|1092.4|1092.2|1092|0
1632842090000|2021-09-28 15:14:50|1092.6|1091.6|1092.4|1091.8|1092.6|1091.8|1091.8|1091.6|0
1632842100000|2021-09-28 15:15:00|1092.2|1091.6|1092.6|1092|1092.6|1092|1092.2|1091.6|2421
1632842110000|2021-09-28 15:15:10|1092.8|1092.2|1092|1091.6|1092.8|1092.2|1092|1091.6|0
1632842120000|2021-09-28 15:15:20|1092.2|1091.4|1091.8|1091.4|1092.2|1091.6|1091.8|1091.2|1624
1632842130000|2021-09-28 15:15:30|1092|1091.6|1092|1091.4|1092|1091.6|1092|1091.4|0
1632842140000|2021-09-28 15:15:40|1091.8|1091.2|1092.2|1091.6|1092.2|1091.6|1091.8|1091.2|0
1632842150000|2021-09-28 15:15:50|1092|1091.4|1092|1091.4|1092|1091.6|1091.8|1091.4|0
1632842160000|2021-09-28 15:16:00|1092.8|1092.2|1092.6|1092|1092.8|1092.2|1092.6|1092|3826
1632842170000|2021-09-28 15:16:10|1092.4|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.6|500
1632842180000|2021-09-28 15:16:20|1092.2|1091.6|1092|1091.4|1092.2|1091.8|1092|1091.2|5422
1632842200000|2021-09-28 15:16:40|1092.2|1091.6|1092.2|1091.8|1092.4|1091.8|1092.2|1091.6|789
1632842210000|2021-09-28 15:16:50|1092|1091.6|1091.8|1091|1092.2|1091.6|1091.6|1091|617
1632842220000|2021-09-28 15:17:00|1091.6|1091.2|1091.8|1091.2|1092|1091.4|1091.6|1091|45
1632842230000|2021-09-28 15:17:10|1092|1091.6|1091.8|1091.2|1092|1091.6|1091.6|1091|1119
1632842240000|2021-09-28 15:17:20|1091.6|1091|1091.8|1091.2|1091.8|1091.2|1091.4|1090.8|5002
1632842250000|2021-09-28 15:17:30|1091.6|1091|1091.6|1091|1091.8|1091.2|1091.4|1090.8|550
1632842260000|2021-09-28 15:17:40|1091.8|1091.2|1092.6|1092|1092.6|1092|1091.8|1091.2|854
1632842270000|2021-09-28 15:17:50|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1632842280000|2021-09-28 15:18:00|1092.6|1092|1092.8|1092.2|1092.8|1092.2|1092.6|1092|1135
1632842290000|2021-09-28 15:18:10|1093|1092.4|1092.8|1092.4|1093|1092.6|1092.8|1092.2|0
1632842300000|2021-09-28 15:18:20|1093.2|1092.6|1093.6|1092.8|1093.6|1092.8|1093.2|1092.6|704
1632842310000|2021-09-28 15:18:30|1093.4|1093|1093.8|1093.2|1093.8|1093.2|1093.4|1093|274
1632842320000|2021-09-28 15:18:40|1094.2|1093.4|1094.4|1093.8|1094.4|1093.8|1094|1093.4|185
1632842330000|2021-09-28 15:18:50|1094.2|1093.2|1093.4|1093|1094.2|1093.2|1093.2|1092.8|760
1632842340000|2021-09-28 15:19:00|1093.6|1092.8|1093.8|1093|1094|1093.2|1093.6|1092.8|41
1632842350000|2021-09-28 15:19:10|1093.6|1093.2|1093.4|1092.8|1093.6|1093.2|1093.2|1092.8|604
1632842360000|2021-09-28 15:19:20|1093.2|1092.6|1093.4|1092.8|1093.6|1093|1093.2|1092.6|659
1632842370000|2021-09-28 15:19:30|1093.6|1093|1093.6|1093|1093.8|1093|1093.6|1092.8|1270
1632842380000|2021-09-28 15:19:40|1093.4|1092.8|1093.6|1092.8|1093.8|1093.2|1093.4|1092.8|2630
1632842390000|2021-09-28 15:19:50|1093.8|1093|1094|1093.4|1094|1093.4|1093.6|1093|881
1632842400000|2021-09-28 15:20:00|1093.6|1093.2|1093.4|1092.8|1093.6|1093.2|1093.2|1092.6|1883
1632842410000|2021-09-28 15:20:10||1093||1092.8||1093||1092.8|1625
1632842420000|2021-09-28 15:20:20|1093.2|1092.6|1093.6|1093|1093.6|1093|1093.2|1092.6|500
1632842430000|2021-09-28 15:20:30|1093.4|1092.6|1093.6|1093|1093.6|1093|1093.2|1092.6|891
1632842440000|2021-09-28 15:20:40|1093.4|1092.8|1093.8|1093.2|1093.8|1093.2|1093.4|1092.8|0
1632842450000|2021-09-28 15:20:50|1094|1093.4|1093.6|1093.2|1094|1093.4|1093.6|1093.2|2238
1632842460000|2021-09-28 15:21:00|1094|1093.4|1094|1093.4|1094|1093.4|1093.8|1093.2|2001
1632842470000|2021-09-28 15:21:10|1093.8|1093.2|1093.4|1092.8|1093.8|1093.2|1093.4|1092.6|3634
1632842480000|2021-09-28 15:21:20|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|0
1632842490000|2021-09-28 15:21:30|1093.4|1092.8|1093.6|1093|1093.6|1093|1093.4|1092.8|27
1632842500000|2021-09-28 15:21:40|1093.8|1093.2|1093.2|1092.6|1093.8|1093.2|1093|1092.4|905
1632842510000|2021-09-28 15:21:50|1093.4|1092.4|1093|1092.4|1093.4|1092.4|1093|1092.4|2308
1632842520000|2021-09-28 15:22:00|1093.4|1092.8|1093|1092.4|1093.4|1092.8|1093|1092.4|2251
1632842530000|2021-09-28 15:22:10|1093.2|1092.6|1092.8|1092.2|1093.2|1092.6|1092.6|1092|1933
1632842540000|2021-09-28 15:22:20|1093.2|1092.4|1093|1092.4|1093.2|1092.4|1093|1092.2|0
1632842550000|2021-09-28 15:22:30|1093.2|1092.2|1092.8|1092.2|1093.2|1092.4|1092.6|1092|938
1632842560000|2021-09-28 15:22:40|1092.6|1092|1092.2|1091.4|1092.6|1092|1092|1091.4|2154
1632842570000|2021-09-28 15:22:50|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1632842580000|2021-09-28 15:23:00|1092.2|1091.8|1092.2|1091.6|1092.4|1091.8|1092.2|1091.6|15190
1632842590000|2021-09-28 15:23:10|1092.4|1091.8|1092.4|1092|1092.6|1092|1092.4|1091.8|159
1632842600000|2021-09-28 15:23:20|1092.2|1091.8|1092|1091.2|1092.2|1091.8|1091.8|1091.2|711
1632842610000|2021-09-28 15:23:30|1092.2|1091.4|1091.6|1091|1092.2|1091.4|1091.4|1090.8|581
1632842620000|2021-09-28 15:23:40|1091.4|1090.8|1091.2|1090.6|1091.6|1090.8|1091.2|1090.6|756
1632842630000|2021-09-28 15:23:50|1091.4|1090.8|1091.2|1090.6|1091.6|1091|1091.2|1090.6|592
1632842640000|2021-09-28 15:24:00|1091.4|1090.8|1091.2|1090.6|1091.6|1091|1091.2|1090.6|187
1632842650000|2021-09-28 15:24:10|1091.4|1090.8|1091.2|1090.6|1091.4|1090.8|1091|1090.4|5626
1632842660000|2021-09-28 15:24:20|||||||||1014
1632842670000|2021-09-28 15:24:30|1091.4|1090.8|1092|1091.4|1092|1091.4|1091.4|1090.8|169
1632842680000|2021-09-28 15:24:40|1092.2|1091.6|1092.2|1091.6|1092.4|1091.6|1092.2|1091.4|0
1632842690000|2021-09-28 15:24:50|1092|1091.4|1092.2|1091.6|1092.2|1091.6|1092|1091.4|858
1632842700000|2021-09-28 15:25:00|1092|1091.8|1092|1091.6|1092.6|1091.8|1092|1091.6|1935
1632842710000|2021-09-28 15:25:10|1092.2|1091.8|1092.2|1091.6|1092.2|1091.8|1092|1091.4|591
1632842720000|2021-09-28 15:25:20|1092.4|1091.8|1092.2|1091.6|1092.4|1091.8|1092|1091.4|2683
1632842730000|2021-09-28 15:25:30|1092|1091.4|1091.8|1091.2|1092|1091.6|1091.8|1091.2|104
1632842740000|2021-09-28 15:25:40|1092|1091.4|1092.2|1091.6|1092.2|1091.6|1092|1091.4|6313
1632842750000|2021-09-28 15:25:50|1092|1091.2|1091.8|1091.2|1092|1091.2|1091.8|1091.2|1047
1632842760000|2021-09-28 15:26:00|1092|1091.4|1092|1091.4|1092|1091.4|1091.8|1091.4|561
1632842770000|2021-09-28 15:26:10|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092|1091.2|0
1632842780000|2021-09-28 15:26:20|1092.4|1091.8|1092.2|1091.6|1092.4|1091.8|1092.2|1091.6|1046
1632842790000|2021-09-28 15:26:30|1092.6|1091.8|1091.6|1091|1092.6|1091.8|1091.6|1091|4
1632842800000|2021-09-28 15:26:40|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.6|1091.2|209
1632842810000|2021-09-28 15:26:50|1091.4|1090.6|1091|1090.4|1091.4|1090.6|1091|1090.4|1000
1632842820000|2021-09-28 15:27:00|1091.6|1091|1091.2|1090.6|1091.6|1091|1091.2|1090.6|1312
1632842830000|2021-09-28 15:27:10|1091.4|1090.8|1091.2|1090.6|1091.4|1090.8|1091|1090.4|1900
1632842840000|2021-09-28 15:27:20|1091.4|1090.8|1091.2|1090.6|1091.6|1091|1091|1090.4|1684
1632842850000|2021-09-28 15:27:30|1091|1090.4|1091.2|1090.8|1091.2|1090.8|1091|1090.4|11
1632842860000|2021-09-28 15:27:40|1091.4|1090.6|1091.8|1091|1091.8|1091.2|1091.4|1090.6|2400
1632842870000|2021-09-28 15:27:50|1091.6|1090.8|1091.6|1091|1092|1091.4|1091.6|1090.8|500
1632842880000|2021-09-28 15:28:00|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.6|1091|1160
1632842890000|2021-09-28 15:28:10|1091.6|1091|1091.8|1091.2|1092|1091.4|1091.6|1091|2969
1632842920000|2021-09-28 15:28:40|1092|1091.4|1092.6|1092|1092.6|1092|1091.8|1091.4|5794
1632842930000|2021-09-28 15:28:50|1092.2|1091.6|1092.2|1091.4|1092.2|1091.8|1092|1091.2|4575
1632842940000|2021-09-28 15:29:00|1091.8|1091.2|1092|1091.4|1092.2|1091.4|1091.8|1091.2|580
1632842950000|2021-09-28 15:29:10|1091.8|1091|1091.8|1091.2|1091.8|1091.2|1091.6|1090.8|1515
1632842960000|2021-09-28 15:29:20|1091.6|1091|1091.6|1090.8|1091.8|1091.2|1091.4|1090.8|0
1632842970000|2021-09-28 15:29:30|1091.8|1091|1091.8|1091.2|1091.8|1091.2|1091.8|1091|0
1632842980000|2021-09-28 15:29:40|1091.6|1091.6|1091.4|1091|1092.2|1091.6|1091.4|1090.8|792
1632842990000|2021-09-28 15:29:50|1091.6|1090.8|1092|1091.4|1092.2|1091.4|1091.4|1090.8|914
1632898800000|2021-09-29 07:00:00|1095.2|1093.4|1094.4|1093.4|1095.2|1093.8|1093.4|1092.2|1
1632898810000|2021-09-29 07:00:10|1095|1093.6|1095.6|1094.6|1095.8|1094.8|1094.2|1093.4|7841
1632898820000|2021-09-29 07:00:20|1095.8|1094.8|1094.4|1093.6|1096|1095|1094.4|1093.4|1104
1632898830000|2021-09-29 07:00:30|1094.8|1094|1096.8|1096|1097|1096|1094.4|1093.4|7275
1632898840000|2021-09-29 07:00:40|1097|1096.2|1098|1096.2|1098.4|1097.4|1097|1096.2|4442
1632898850000|2021-09-29 07:00:50||1096.4||1096.2||1096.4||1096.2|0
1632898860000|2021-09-29 07:01:00|1097.6|1096|1097|1096.2|1097.6|1096.8|1096.8|1095.8|335
1632898870000|2021-09-29 07:01:10|1096.8|1095.6|1095.6|1094.6|1096.8|1095.6|1094.6|1093.6|4943
1632898880000|2021-09-29 07:01:20|1095.4|1094.4|1095.8|1094.6|1096.4|1095.6|1095.4|1094.4|3158
1632898890000|2021-09-29 07:01:30|1095.6|1094.4|1095.2|1094|1096|1095.4|1095.2|1094|1361
1632898900000|2021-09-29 07:01:40|1095|1093.8|1095.2|1094.4|1095.4|1094.4|1094|1093|4753
1632898910000|2021-09-29 07:01:50|1095.4|1094.6|1094.8|1094|1095.4|1094.6|1094.6|1094|906
1632898920000|2021-09-29 07:02:00|1094.6|1093.8|1093.2|1092.2|1094.6|1093.8|1092.8|1092|2708
1632898930000|2021-09-29 07:02:10|1093.4|1092.4|1093.4|1092.6|1095|1093.8|1093.2|1092.2|34962
1632898940000|2021-09-29 07:02:20|1093|1092.4|1092.4|1091.6|1093.4|1092.6|1092.2|1091.4|4889
1632898950000|2021-09-29 07:02:30|1092.2|1091.4|1091|1090.4|1092.2|1091.4|1091|1090.4|1723
1632898960000|2021-09-29 07:02:40|1090.8|1090.2|1090|1089.2|1090.8|1090.2|1089.6|1089|23165
1632898980000|2021-09-29 07:03:00|1089.8|1089.4|1091.4|1090.4|1091.4|1090.4|1089.8|1089.4|1873
1632898990000|2021-09-29 07:03:10|1091.6|1090.6|1091|1090.4|1092.4|1091.4|1091|1090|7394
1632899000000|2021-09-29 07:03:20|1090.8|1090.2|1092.2|1091.4|1092.4|1091.8|1090.8|1090|3012
1632899010000|2021-09-29 07:03:30|1092|1091.6|1091.6|1090.8|1092|1091.6|1091.2|1090.8|4161
1632899020000|2021-09-29 07:03:40|1091.8|1091|1091.8|1091.2|1092|1091.4|1091.8|1091|0
1632899030000|2021-09-29 07:03:50|1092|1091.4|1091|1090.2|1092|1091.4|1090.6|1090|11035
1632899040000|2021-09-29 07:04:00|1090.8|1090|1091.8|1091|1091.8|1091|1089.8|1089.4|11134
1632899050000|2021-09-29 07:04:10|1092|1091.2|1092|1091.2|1092.2|1091.6|1091.2|1090.2|2889
1632899060000|2021-09-29 07:04:20|1092.2|1091.4|1093.4|1092.4|1093.6|1092.6|1092|1091.4|1068
1632899070000|2021-09-29 07:04:30|1093.2|1092.6|1091.8|1091.2|1093.2|1092.6|1091.2|1090.4|9277
1632899080000|2021-09-29 07:04:40|1092|1091.4|1092.6|1091.6|1093.2|1092.4|1092|1091.2|1001
1632899090000|2021-09-29 07:04:50|1092.4|1091.4|1092|1091|1092.4|1091.4|1091.4|1090.6|1058
1632899100000|2021-09-29 07:05:00|1091.8|1091.2|1093.2|1092.6|1093.8|1093|1091.8|1091.2|5026
1632899110000|2021-09-29 07:05:10|1093|1092.4|1094.6|1093.8|1095|1093.8|1092.8|1092.2|3424
1632899120000|2021-09-29 07:05:20|1094.8|1094|1094|1093|1095.4|1094.4|1094|1093|3593
1632899130000|2021-09-29 07:05:30|1093.8|1093.2|1093.6|1092.8|1093.8|1093.2|1093.6|1092.6|200
1632899140000|2021-09-29 07:05:40|1093.4|1092.6|1093|1092.2|1094|1093.2|1092.8|1092|5532
1632899150000|2021-09-29 07:05:50|1093.2|1092.4|1094|1093|1094|1093|1093.2|1092.4|0
1632899160000|2021-09-29 07:06:00|1093.6|1092.8|1093.6|1092.8|1094|1093.2|1093|1092.4|2800
1632899170000|2021-09-29 07:06:10|1094|1093|1094|1093.2|1094|1093.4|1093.6|1093|23
1632899180000|2021-09-29 07:06:20|1094.2|1093.4|1096.2|1095.8|1096.8|1096|1094.2|1093.4|24454
1632899190000|2021-09-29 07:06:30|1096.4|1095.6|1096.2|1095.6|1096.6|1095.6|1095.4|1094.2|305
1632899200000|2021-09-29 07:06:40|1096.4|1095.8|1097.6|1097|1097.8|1097|1096.4|1095.8|0
1632899210000|2021-09-29 07:06:50|1097.4|1096.8|1096.8|1096|1097.4|1096.8|1096.8|1095.8|1587
1632899220000|2021-09-29 07:07:00|1097.2|1096.2|1098|1097.2|1098.2|1097.2|1096.4|1095.6|2880
1632899230000|2021-09-29 07:07:10|1097.8|1097.4|1097.6|1096.8|1097.8|1097.4|1097.6|1096.8|0
1632899240000|2021-09-29 07:07:20|1097.8|1097|1098.6|1098|1098.8|1098|1097.4|1097|7453
1632899250000|2021-09-29 07:07:30|1098.4|1097.8|1097.4|1096.6|1098.4|1097.8|1097|1096.2|225
1632899260000|2021-09-29 07:07:40|1097.6|1096.8|1097.6|1096.6|1097.8|1097.2|1097.6|1096.6|0
1632899270000|2021-09-29 07:07:50|1097.8|1096.8|1098.2|1097.4|1098.2|1097.4|1097.8|1096.8|0
1632899280000|2021-09-29 07:08:00|1098.4|1097.6|1099.2|1098.4|1099.4|1098.4|1098.4|1097.6|298
1632899290000|2021-09-29 07:08:10|1099.4|1098.6|1099|1098.4|1099.6|1098.6|1099|1098.4|500
1632899300000|2021-09-29 07:08:20|1099.4|1098.6|1099.6|1098.6|1099.8|1099|1099.4|1098.4|226
1632899310000|2021-09-29 07:08:30|1099.4|1098.8|1099.8|1099.2|1100|1099.6|1099.4|1098.8|4929
1632899320000|2021-09-29 07:08:40|1099.6|1099|1099.8|1099.2|1099.8|1099.2|1099|1098.6|2426
1632899330000|2021-09-29 07:08:50|1099.6|1099|1098.8|1098|1099.6|1099|1098.4|1097.4|1793
1632899340000|2021-09-29 07:09:00|1099|1098.2|1099.8|1099.2|1099.8|1099.2|1098.8|1098.2|1815
1632899350000|2021-09-29 07:09:10|1099.6|1099|1099.6|1099|1099.8|1099.2|1099.4|1099|2708
1632899360000|2021-09-29 07:09:20|1099.8|1099.2|1098.4|1097.2|1099.8|1099.4|1098.4|1097.2|1509
1632899370000|2021-09-29 07:09:30|1098.2|1097.4|1098.4|1097.6|1098.4|1097.8|1097.8|1097.2|597
1632899380000|2021-09-29 07:09:40|1098.2|1097.4|1098.8|1097.8|1098.8|1097.8|1098|1097.2|311
1632899400000|2021-09-29 07:10:00|1098.6|1098|1098|1097.2|1098.6|1098|1098|1097.2|536
1632899410000|2021-09-29 07:10:10|1098.2|1097.4|1098.4|1097.6|1098.4|1097.8|1098|1097.2|0
1632899420000|2021-09-29 07:10:20|1098.6|1097.8|1096.4|1095.8|1098.8|1098|1096.2|1095.6|19565
1632899430000|2021-09-29 07:10:30|1096.2|1095.6|1095.6|1094.8|1096.2|1095.6|1095.2|1094.4|4521
1632899440000|2021-09-29 07:10:40|1095.4|1094.4|1096|1095.4|1096.2|1095.4|1095|1094.4|911
1632899450000|2021-09-29 07:10:50|1095.8|1095.2|1096.4|1096|1097|1096.4|1095.6|1095|500
1632899460000|2021-09-29 07:11:00|1096.2|1095.8|1096|1095|1096.2|1095.8|1095.6|1094.8|1322
1632899470000|2021-09-29 07:11:10|1095.8|1095.2|1095.8|1095|1096|1095.4|1095.6|1095|0
1632899480000|2021-09-29 07:11:20|1095.6|1094.6|1095.4|1094.8|1095.8|1095.2|1095.2|1094.6|5846
1632899490000|2021-09-29 07:11:30|1095.2|1095|1095.2|1094.8|1095.6|1095.2|1095.2|1094.8|0
1632899500000|2021-09-29 07:11:40|1095|1094.6|1094.4|1094|1095.4|1095|1094.4|1093.6|9150
1632899510000|2021-09-29 07:11:50|1094.2|1093.6|1093|1092.4|1094.2|1093.6|1093|1092.2|1921
1632899520000|2021-09-29 07:12:00|1093.2|1092.6|1094.4|1093.8|1094.8|1094.2|1093.2|1092.6|3576
1632899530000|2021-09-29 07:12:10|1094.2|1093.4|1093.6|1092.8|1094.2|1093.4|1093.4|1092.8|608
1632899540000|2021-09-29 07:12:20|1093.4|1093.2|1093.2|1092.4|1093.4|1093.2|1093|1092.4|558
1632899550000|2021-09-29 07:12:30|1093.4|1092.6|1093.8|1093.2|1094.4|1093.6|1093.4|1092.6|1111
1632899560000|2021-09-29 07:12:40|1093.6|1092.8|1093.2|1092.6|1093.6|1093|1092.8|1092|10874
1632899570000|2021-09-29 07:12:50|1093.4|1092.8|1092.8|1092|1093.6|1093|1092.8|1092|2656
1632899580000|2021-09-29 07:13:00|1092.4|1092.2|1092.8|1092.2|1092.8|1092.4|1092.4|1092|721
1632899590000|2021-09-29 07:13:10|1093|1092.4|1093.2|1092.4|1093.8|1093.2|1092.8|1092.2|4758
1632899600000|2021-09-29 07:13:20|1093.4|1092.8|1093.6|1093|1093.6|1093|1093|1092.4|650
1632899610000|2021-09-29 07:13:30|1093.8|1093.2|1094|1093.4|1094|1093.4|1093.8|1093.2|0
1632899620000|2021-09-29 07:13:40|1094.2|1093.6|1094.2|1093.6|1094.8|1094|1094.2|1093.2|500
1632899630000|2021-09-29 07:13:50||1093.8||1093.6||1093.8||1093.6|0
1632899640000|2021-09-29 07:14:00|1094.4|1093.8|1095|1094.4|1095.2|1094.8|1094.2|1093.8|7810
1632899650000|2021-09-29 07:14:10|1095.2|1094.6|1095.4|1094.6|1095.6|1095|1095.2|1094.4|3
1632899660000|2021-09-29 07:14:20|1095.8|1094.8|1095.8|1095.4|1096.2|1095.6|1095.6|1094.8|1001
1632899670000|2021-09-29 07:14:30|1096|1095.6|1096|1095.6|1096.4|1095.8|1096|1095.6|500
1632899680000|2021-09-29 07:14:40|1096.2|1095.8|1096.2|1095.6|1096.4|1095.8|1096|1095.6|524
1632899690000|2021-09-29 07:14:50|1096|1095.8|1095.4|1095.2|1096|1095.8|1095.4|1095|2088
1632899700000|2021-09-29 07:15:00|1095.6|1095.4|1096.2|1095.8|1096.6|1096|1095.6|1095.4|866
1632899710000|2021-09-29 07:15:10|1096.4|1096|1097|1096.4|1097.6|1097.2|1096.4|1096|9396
1632899720000|2021-09-29 07:15:20|1096.8|1096.2|1097.6|1097|1097.8|1097|1096.8|1096.2|0
1632899730000|2021-09-29 07:15:30|1097.8|1097.2|1096.4|1096|1097.8|1097.2|1096.4|1096|555
1632899740000|2021-09-29 07:15:40|1096.6|1095.6|1096|1095.4|1096.6|1096|1096|1095.4|5321
1632899750000|2021-09-29 07:15:50|1096.2|1095.2|1096.4|1095.6|1096.4|1095.6|1095.8|1095|0
1632899760000|2021-09-29 07:16:00|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.2|0
1632899770000|2021-09-29 07:16:10|1095.8|1095.4|1096.4|1096|1096.4|1096|1095.4|1094.8|1046
1632899780000|2021-09-29 07:16:20|1096.2|1095.6|1096.2|1095.4|1096.2|1095.6|1096|1095.4|410
1632899790000|2021-09-29 07:16:30|1096|1095.6|1096.4|1095.8|1096.4|1095.8|1096|1095.6|0
1632899800000|2021-09-29 07:16:40|1096.6|1096|1096.8|1096.2|1097|1096.4|1096.6|1096|0
1632899810000|2021-09-29 07:16:50|1096.6|1096|1096.8|1096|1096.8|1096|1096.4|1096|639
1632899820000|2021-09-29 07:17:00|1097|1096.2|1096.8|1096|1097|1096.4|1096.8|1096|2712
1632899830000|2021-09-29 07:17:10|1096.6|1095.8|1095.2|1094.6|1096.6|1095.8|1095.2|1094.4|1078
1632899840000|2021-09-29 07:17:20|1095.6|1095.4|1095.4|1094.8|1095.6|1095.4|1095|1094.6|21114
1632899850000|2021-09-29 07:17:30|1095.2|1095|1094.4|1093.8|1095.2|1095|1094.2|1093.8|2400
1632899860000|2021-09-29 07:17:40|1094.2|1094|1094.4|1093.8|1094.4|1094.2|1094.2|1093.8|0
1632899870000|2021-09-29 07:17:50|1094.2|1094|1095|1094.4|1095|1094.4|1094.2|1093.8|1100
1632899880000|2021-09-29 07:18:00|1095.2|1094.6|1094.8|1094.2|1095.6|1095|1094.4|1094|3157
1632899890000|2021-09-29 07:18:10|1094.6|1094.4|1094.8|1094.2|1094.8|1094.4|1094.2|1093.8|1329
1632899900000|2021-09-29 07:18:20|1095|1094.4|1094.2|1093.8|1095|1094.6|1094|1093.6|970
1632899910000|2021-09-29 07:18:30|1094.4|1094|1094.8|1094.6|1095|1094.6|1094.4|1093.8|2845
1632899920000|2021-09-29 07:18:40|1094.6|1094.4|1093.4|1092.8|1094.6|1094.4|1093.4|1092.8|7869
1632899930000|2021-09-29 07:18:50|1093.6|1093|1093.2|1092.8|1093.8|1093.2|1093.2|1092.6|312
1632899940000|2021-09-29 07:19:00|1093.4|1093|1093.8|1093|1093.8|1093.4|1093.4|1093|193
1632899950000|2021-09-29 07:19:10|1093.6|1093.2|1093.2|1092.8|1093.6|1093.4|1093.2|1092.8|375
1632899960000|2021-09-29 07:19:20|1093|1093|1093.6|1093.2|1094|1093.6|1093|1092.8|17839
1632899970000|2021-09-29 07:19:30|1093.4|1093|1093.8|1093.4|1094|1093.6|1093|1092.8|2436
1632899980000|2021-09-29 07:19:40|1094||1093.8||1094||1093.8||0
1632899990000|2021-09-29 07:19:50|1094|1093.6|1093.8|1093.4|1094.2|1093.8|1093.6|1093.4|2493
1632900000000|2021-09-29 07:20:00|1094|1093.6|1094.6|1094.2|1095|1094.4|1093.8|1093.6|3628
1632900010000|2021-09-29 07:20:10|1094.8|1094|1094.6|1094|1094.8|1094.6|1094.2|1094|14612
1632900020000|2021-09-29 07:20:20|1094.8|1094.2|1094.6|1094|1094.8|1094.2|1094|1093.6|1717
1632900030000|2021-09-29 07:20:30|1094.8|1094.2|1094.8|1094.4|1094.8|1094.6|1094.6|1094|1122
1632900040000|2021-09-29 07:20:40|1094.6|1094.6|1095.6|1095.2|1096|1095.6|1094.6|1094.4|2497
1632900050000|2021-09-29 07:20:50|1095.8|1095.4|1096|1095.2|1096.2|1095.6|1095.6|1095.2|1998
1632900060000|2021-09-29 07:21:00|1095.8|1095.4|1095.8|1095.4|1096|1095.6|1095.6|1095.2|1549
1632900070000|2021-09-29 07:21:10|1095.6|1095.2|1095.2|1094.8|1095.6|1095.2|1095|1094.8|484
1632900080000|2021-09-29 07:21:20|1095|1094.6|1095|1094.4|1095|1094.6|1094.4|1093.8|4829
1632900090000|2021-09-29 07:21:30|1095.2|1094.6|1095.4|1095|1095.6|1095.2|1095.2|1094.6|2113
1632900100000|2021-09-29 07:21:40|1095.6|1095.2|1095|1094.8|1095.6|1095.2|1095|1094.6|1644
1632900110000|2021-09-29 07:21:50|1095.2|1094.6|1094.2|1093.6|1095.2|1094.6|1094|1093.4|2620
1632900120000|2021-09-29 07:22:00|1094|1093.4|1093.6|1093.2|1094|1093.6|1093.6|1093.2|4192
1632900130000|2021-09-29 07:22:10|1093.8|1093.4|1093.6|1093.4|1094.2|1093.6|1093.4|1093|2498
1632900140000|2021-09-29 07:22:20|1093.4|1093.2|1093.6|1093.4|1093.6|1093.4|1093.2|1093|9
1632900160000|2021-09-29 07:22:40|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1632900170000|2021-09-29 07:22:50|1094.2|1093.8|1093.8|1093.4|1094.2|1093.8|1093.8|1093.2|3408
1632900180000|2021-09-29 07:23:00|1093.6|1093.2|1094.2|1093.8|1094.2|1093.8|1093|1092.6|2683
1632900190000|2021-09-29 07:23:10|1094.4|1094|1094.2|1093.8|1094.6|1094.2|1093.8|1093.6|1563
1632900200000|2021-09-29 07:23:20|1094.4|1094|1093.8|1093.2|1094.4|1094|1093.6|1093|3982
1632900210000|2021-09-29 07:23:30|1094|1093.4|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1632900220000|2021-09-29 07:23:40|1093.6|1093.2|1094|1093.6|1094|1093.6|1093.2|1092.8|1965
1632900230000|2021-09-29 07:23:50|1094.2|1093.4|1094|1093.8|1094.2|1093.8|1093.8|1093.4|610
1632900240000|2021-09-29 07:24:00|1093.8|1093.6|1093.8|1093|1094|1093.6|1093.2|1092.8|6125
1632900250000|2021-09-29 07:24:10|1093.6|1093.2|1093|1092.6|1093.6|1093.2|1093|1092.6|0
1632900270000|2021-09-29 07:24:30|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092|511
1632900280000|2021-09-29 07:24:40|1092.8|1092.4|1093.2|1092.8|1093.2|1092.8|1092.8|1092.4|801
1632900290000|2021-09-29 07:24:50|1093|1092.6|1093|1092.4|1093|1092.6|1092.6|1092.4|624
1632900300000|2021-09-29 07:25:00||1092.6||1092.6||1092.6||1092.4|0
1632900310000|2021-09-29 07:25:10|1093.2|1092.8|1093.4|1092.8|1093.4|1092.8|1093.2|1092.8|0
1632900330000|2021-09-29 07:25:30|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|2863
1632900340000|2021-09-29 07:25:40|1093.4|1093.4|1093.8|1093.4|1093.8|1093.4|1093.4|1093.4|0
1632900350000|2021-09-29 07:25:50|1094|1093.6|1094|1093.6|1094.2|1093.8|1094|1093.6|500
1632900370000|2021-09-29 07:26:10|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|714
1632900390000|2021-09-29 07:26:30|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.2|1093|2025
1632900400000|2021-09-29 07:26:40|1093.2|1093.2|1092.8|1092.4|1093.2|1093.2|1092.6|1092.2|1830
1632900410000|2021-09-29 07:26:50|1093|1092.2|1092.4|1092|1093|1092.4|1092.2|1092|0
1632900420000|2021-09-29 07:27:00|1092.2|1091.8|1091.6|1091|1092.2|1091.8|1091.6|1091|3711
1632900430000|2021-09-29 07:27:10|1091.8|1091.2|1091.6|1091.4|1091.8|1091.4|1091.6|1091.2|1471
1632900440000|2021-09-29 07:27:20|1091.8|1091.2|1091.6|1091|1091.8|1091.4|1091.2|1091|3591
1632900450000|2021-09-29 07:27:30|1091.8|1091.2|1091.2|1090.8|1091.8|1091.6|1091|1090.6|3497
1632900460000|2021-09-29 07:27:40|1091|1090.6|1091.4|1091.2|1091.4|1091.2|1091|1090.6|2363
1632900470000|2021-09-29 07:27:50|1091.2|1091|1090.4|1090|1091.2|1091|1090.2|1089.8|2699
1632900480000|2021-09-29 07:28:00|1090.6|1090.2|1090.6|1089.8|1090.6|1090.2|1090.6|1089.8|372
1632900490000|2021-09-29 07:28:10|1090.4|1089.6|1090.2|1090|1090.4|1090|1090.2|1089.4|0
1632900500000|2021-09-29 07:28:20|1090.4|1090.2|1091|1090.4|1091|1090.6|1090.4|1090|4402
1632900510000|2021-09-29 07:28:30|1090.8|1090.2|1091.2|1091|1091.2|1091|1090.4|1089.8|5907
1632900520000|2021-09-29 07:28:40|1091|1090.8|1090.6|1090.2|1091|1090.8|1090.6|1090.2|3
1632900530000|2021-09-29 07:28:50|1090.8|1090.4|1091.4|1090.8|1091.4|1090.8|1090.6|1090.4|803
1632900540000|2021-09-29 07:29:00|1091.6|1090.6|1091.2|1090.8|1091.6|1090.8|1090.6|1090|2853
1632900550000|2021-09-29 07:29:10|1091.4|1091|1091.8|1091.4|1092|1091.6|1091.4|1091|3101
1632900560000|2021-09-29 07:29:20|1092|1091.6|1091.4|1091|1092|1091.6|1091.4|1091|451
1632900590000|2021-09-29 07:29:50|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1632900600000|2021-09-29 07:30:00|1091.2|1090.8|1091|1090.8|1091.4|1091.2|1090.8|1090.4|8003
1632900610000|2021-09-29 07:30:10|1091.2|1091|1091.4|1091|1091.8|1091.2|1091.2|1091|1803
1632900620000|2021-09-29 07:30:20|1091.6|1091.2|1091.8|1091.2|1091.8|1091.4|1091.6|1091.2|0
1632900630000|2021-09-29 07:30:30|1092|1091.4|1092.4|1092|1092.6|1092.2|1092|1091.4|2012
1632900640000|2021-09-29 07:30:40|1092.6|1092.2|1092.6|1092.2|1092.8|1092.2|1092.2|1092|99
1632900650000|2021-09-29 07:30:50|1092.8||1092.6||1092.8||1092.6||0
1632900660000|2021-09-29 07:31:00|1092.4|1092|1092.8|1092.2|1092.8|1092.2|1092.2|1092|500
1632900670000|2021-09-29 07:31:10|1092.6|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|0
1632900680000|2021-09-29 07:31:20|1092.6|1092.2|1092|1091.6|1092.6|1092.2|1092|1091.6|1205
1632900690000|2021-09-29 07:31:30|1092.2||1092||1092.2||1092||0
1632900700000|2021-09-29 07:31:40|1092.2|1091.8|1093.4|1092.8|1093.4|1092.8|1092.2|1091.8|980
1632900710000|2021-09-29 07:31:50|1093.6|1093|1094.4|1094|1094.6|1094.2|1093.6|1093|571
1632900720000|2021-09-29 07:32:00|1094.2|1093.8|1094.2|1093.6|1094.2|1093.8|1093.8|1093.2|1843
1632900730000|2021-09-29 07:32:10|1094|1093.8|1094.2|1093.6|1094.2|1093.8|1093.8|1093.4|3050
1632900740000|2021-09-29 07:32:20|1094.4|1093.8|1094.4|1094|1094.6|1094|1094.2|1093.8|0
1632900760000|2021-09-29 07:32:40|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|8
1632900770000|2021-09-29 07:32:50|1094.6||1094.8||1094.8||1094.6||0
1632900780000|2021-09-29 07:33:00|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|722
1632900790000|2021-09-29 07:33:10|1094.4|1094|1094.8|1094.2|1095|1094.6|1094.4|1094|1749
1632900800000|2021-09-29 07:33:20|1095|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1632900810000|2021-09-29 07:33:30|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.8|1094.4|0
1632900820000|2021-09-29 07:33:40|1094.8|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.6|500
1632900830000|2021-09-29 07:33:50|1095|1094.4|1094.8|1094.4|1095|1094.4|1094.4|1094.2|20846
1632900840000|2021-09-29 07:34:00|1095|1094.6|1095|1094.6|1095|1094.8|1095|1094.4|998
1632900850000|2021-09-29 07:34:10||1094.8||1094.8||1094.8||1094.8|0
1632900860000|2021-09-29 07:34:20|1094.8|1094.6|1095.4|1095|1095.6|1095.2|1094.8|1094.6|3250
1632900870000|2021-09-29 07:34:30|1095.6|1095.2|1095.6|1095.4|1095.8|1095.4|1095.6|1095.2|1693
1632900880000|2021-09-29 07:34:40|1095.8||1095.6||1095.8||1095.6||0
1632900890000|2021-09-29 07:34:50|1095.4|1095.2|1095.6|1095.2|1095.8|1095.4|1095.4|1095|2220
1632900900000|2021-09-29 07:35:00|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|1484
1632900910000|2021-09-29 07:35:10|1096.2|1095.8|1096.6|1096.4|1096.8|1096.4|1096.2|1095.8|135
1632900920000|2021-09-29 07:35:20|1096.8||1096.8||1096.8||1096.8||0
1632900930000|2021-09-29 07:35:30|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|0
1632900940000|2021-09-29 07:35:40|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.8|1096.4|386
1632900960000|2021-09-29 07:36:00|1096.6|1096.2|1096|1095.4|1096.6|1096.2|1096|1095.4|9430
1632900970000|2021-09-29 07:36:10|1095.8|1095.2|1096|1095.4|1096|1095.4|1095.6|1095.2|0
1632900980000|2021-09-29 07:36:20||1095.2||1095.8||1095.8||1095.2|0
1632900990000|2021-09-29 07:36:30|1096.2|1095.6|1096|1095.4|1096.2|1095.6|1095.8|1095.2|1831
1632901000000|2021-09-29 07:36:40|1095.8|1095.2|1096|1095.6|1096|1095.6|1095.6|1095|0
1632901010000|2021-09-29 07:36:50||1095.8||1095.8||1095.8||1095.8|0
1632901020000|2021-09-29 07:37:00|1096.2||1096.2||1096.2||1096.2||966
1632901030000|2021-09-29 07:37:10|1096|1096|1096.6|1096.2|1096.6|1096.2|1096|1095.8|3069
1632901040000|2021-09-29 07:37:20|1096.8|1096.4|1096.2|1095.8|1096.8|1096.4|1096.2|1095.8|895
1632901050000|2021-09-29 07:37:30|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1095.8|0
1632901060000|2021-09-29 07:37:40|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|626
1632901070000|2021-09-29 07:37:50|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1095.8|1490
1632901080000|2021-09-29 07:38:00|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096|1095.6|258
1632901090000|2021-09-29 07:38:10|1096.4|1096|1096.6|1096.2|1096.6|1096.4|1096.2|1096|368
1632901100000|2021-09-29 07:38:20|1096.4|1096.4|1096.4|1096|1096.6|1096.4|1096.4|1096|460
1632901140000|2021-09-29 07:39:00|1096.2|1095.8|1095.2|1094.8|1096.2|1095.8|1095|1094.4|1221
1632901150000|2021-09-29 07:39:10|1095|1094.6|1095.6|1095.2|1095.6|1095.2|1094.8|1094.4|4845
1632901160000|2021-09-29 07:39:20|1095.4|1095|1094.8|1094.4|1095.4|1095|1094.8|1094.4|899
1632901170000|2021-09-29 07:39:30|1095|1094.6|1095.4|1094.8|1095.4|1094.8|1094.8|1094.4|317
1632901180000|2021-09-29 07:39:40|1095.2|1095|1095.6|1095.2|1095.8|1095.2|1095.2|1095|0
1632901190000|2021-09-29 07:39:50|1095.4|1095|1094.8|1094.4|1095.6|1095.2|1094.8|1094.4|821
1632901200000|2021-09-29 07:40:00|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1632901210000|2021-09-29 07:40:10|1095|1095|1095|1094.6|1095|1095|1095|1094.6|0
1632901220000|2021-09-29 07:40:20|1095.2|1094.8|1095.2|1095|1095.2|1095|1095|1094.8|0
1632901240000|2021-09-29 07:40:40|1095|1094.8|1095|1094.6|1095.2|1095|1094.6|1094.4|3536
1632901250000|2021-09-29 07:40:50|1094.8||1095||1095||1094.8||0
1632901260000|2021-09-29 07:41:00|1094.8|1094.4|1095.2|1094.8|1095.2|1094.8|1094.8|1094.4|1142
1632901280000|2021-09-29 07:41:20|1095|1095|1095|1094.6|1095|1095|1095|1094.6|0
1632901290000|2021-09-29 07:41:30|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.8|1094.4|457
1632901300000|2021-09-29 07:41:40|1095.2|1095|1095.6|1095|1095.6|1095|1095.2|1095|100
1632901310000|2021-09-29 07:41:50|1095.4|1094.8|1095.2|1094.8|1095.4|1094.8|1095.2|1094.8|312
1632901320000|2021-09-29 07:42:00|1095|1094.6|1095.6|1095.2|1095.6|1095.2|1094.8|1094.6|3302
1632901340000|2021-09-29 07:42:20|1095.4|1095|1095|1094.6|1095.4|1095|1094.8|1094.4|2495
1632901350000|2021-09-29 07:42:30|1095.2|1094.8|1095.2|1094.6|1095.4|1095|1094.8|1094.6|7
1632901360000|2021-09-29 07:42:40|1095|1094.8|1095.2|1094.8|1095.4|1095|1095|1094.6|2278
1632901370000|2021-09-29 07:42:50|1095.4|1094.6|1095|1094.6|1095.4|1094.8|1095|1094.6|811
1632901380000|2021-09-29 07:43:00|1095.2|1094.8|1095.4|1095|1095.6|1095.2|1095.2|1094.8|0
1632901390000|2021-09-29 07:43:10|1095.2|1094.8|1095|1094.6|1095.2|1095|1094.8|1094.6|939
1632901400000|2021-09-29 07:43:20|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1093.8|3306
1632901410000|2021-09-29 07:43:30|1094.4|1094|1094.6|1094.2|1094.8|1094.6|1094.4|1094|2828
1632901420000|2021-09-29 07:43:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|1450
1632901430000|2021-09-29 07:43:50|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|500
1632901440000|2021-09-29 07:44:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.6|1094.4|2315
1632901450000|2021-09-29 07:44:10|1094.6|1094.2|1094.4|1094|1094.6|1094.4|1094.4|1093.8|1477
1632901460000|2021-09-29 07:44:20|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1632901480000|2021-09-29 07:44:40|1094.4|1094.4|1093.8|1093.2|1094.6|1094.4|1093.8|1093.2|6348
1632901490000|2021-09-29 07:44:50|1093.6|1093|1093.4|1093.2|1093.6|1093.2|1093.4|1093|409
1632901500000|2021-09-29 07:45:00|1093.6|1093.4|1094|1093.6|1094|1093.8|1093.4|1093|7525
1632901510000|2021-09-29 07:45:10|1093.8|1093.4|1093.8|1093.2|1093.8|1093.4|1093.2|1093|2173
1632901520000|2021-09-29 07:45:20|1094|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.2|3186
1632901530000|2021-09-29 07:45:30|1093.8|1093.4|1093.4|1092.8|1093.8|1093.4|1093.2|1092.6|2392
1632901550000|2021-09-29 07:45:50|1093.2|1092.6|1092.8|1092.4|1093.2|1092.8|1092.8|1092.2|2540
1632901560000|2021-09-29 07:46:00|1093|1092.2|1093|1092.6|1093|1092.8|1093|1092.2|232
1632901570000|2021-09-29 07:46:10|1092.8|1092.8|1092.6|1092.4|1093|1092.8|1092.6|1092.4|4662
1632901580000|2021-09-29 07:46:20|1092.8|1092.2|1092.4|1092|1092.8|1092.2|1092.2|1092|684
1632901590000|2021-09-29 07:46:30|1092.6|1091.8|1092|1091.6|1092.6|1092.2|1091.8|1091.6|8198
1632901600000|2021-09-29 07:46:40|1091.8|1091.8|1092.2|1091.8|1092.2|1091.8|1091.6|1091.4|1916
1632901610000|2021-09-29 07:46:50|1092|1091.6|1091.8|1091.6|1092|1091.6|1091.8|1091.6|0
1632901620000|2021-09-29 07:47:00|1092|1091.8|1092|1091.8|1092.4|1092|1092|1091.6|4569
1632901630000|2021-09-29 07:47:10|1092.2|1091.6|1091.6|1091.2|1092.4|1091.6|1091.4|1091.2|996
1632901640000|2021-09-29 07:47:20|1091.8|1091.4|1091.4|1090.8|1091.8|1091.4|1091.2|1090.8|5465
1632901650000|2021-09-29 07:47:30|1091.6|1091|1091.6|1091.4|1091.6|1091.4|1091.6|1090.8|0
1632901660000|2021-09-29 07:47:40|1091.8|1091.6|1092.4|1092.2|1092.4|1092.2|1091.8|1091.6|1772
1632901670000|2021-09-29 07:47:50|1092.2|1092|1092.6|1092.2|1092.6|1092.4|1092.2|1092|7023
1632901680000|2021-09-29 07:48:00|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.2|1092|200
1632901690000|2021-09-29 07:48:10|1092.2|1092.2|1092.6|1092.2|1092.6|1092.2|1092.2|1092|207
1632901700000|2021-09-29 07:48:20|1092.4|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092|924
1632901710000|2021-09-29 07:48:30|1092.2|1092|1092.4|1092|1092.6|1092.2|1092.2|1092|5996
1632901720000|2021-09-29 07:48:40|1092.2||1092.2||1092.2||1092.2||0
1632901730000|2021-09-29 07:48:50|1092|1091.8|1092.4|1091.8|1092.6|1092.4|1092|1091.8|8876
1632901740000|2021-09-29 07:49:00|1092.2|1092|1092.4|1091.8|1092.4|1092|1092|1091.8|0
1632901750000|2021-09-29 07:49:10|1092.2|1092|1092.4|1092.2|1092.6|1092.4|1092.2|1091.8|3245
1632901760000|2021-09-29 07:49:20|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092|964
1632901770000|2021-09-29 07:49:30|1092.8|1092.4|1093.8|1093.4|1093.8|1093.4|1092.8|1092.4|5341
1632901780000|2021-09-29 07:49:40|1094|1093.6|1093|1092.6|1094|1093.6|1092.8|1092.6|746
1632901790000|2021-09-29 07:49:50|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093.2|1092.8|1
1632901810000|2021-09-29 07:50:10|1093.4|1093|1093.2|1092.8|1093.4|1093.2|1092.8|1092.6|1518
1632901820000|2021-09-29 07:50:20|1093.4|1093|1093.8|1093.4|1093.8|1093.4|1093.4|1093|1381
1632901850000|2021-09-29 07:50:50|1094|1093.6|1093.8|1093.4|1094.2|1094|1093.6|1093.4|373
1632901860000|2021-09-29 07:51:00|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.2|1092.8|1006
1632901870000|2021-09-29 07:51:10|1093.4|1093|1092.6|1092.2|1093.4|1093|1092.6|1092.2|406
1632901880000|2021-09-29 07:51:20|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1632901890000|2021-09-29 07:51:30||1092.8||1092.8||1092.8||1092.6|700
1632901900000|2021-09-29 07:51:40|1093.2|1092.6|1093|1092.8|1093.2|1093|1093|1092.6|1924
1632901910000|2021-09-29 07:51:50|1093.2|1093|1093.4|1093|1093.4|1093.2|1093.2|1092.8|1202
1632901920000|2021-09-29 07:52:00|1093.2|1093.2|1093.4|1093|1093.4|1093.2|1093|1092.6|1606
1632901930000|2021-09-29 07:52:10|1093.2|1092.8|1093|1092.8|1093.2|1092.8|1093|1092.6|1467
1632901940000|2021-09-29 07:52:20|1093.2|1092.6|1093|1092.6|1093.2|1092.6|1092.8|1092.6|3
1632901950000|2021-09-29 07:52:30|1092.8|1092.4|1092.4|1092|1092.8|1092.4|1092.4|1092|538
1632901960000|2021-09-29 07:52:40|1092.6|1092.2|1092.8|1092.4|1093|1092.6|1092.6|1092.2|0
1632901970000|2021-09-29 07:52:50|1093|1092.6|1092.8|1092.4|1093.2|1092.6|1092.8|1092.4|1700
1632901980000|2021-09-29 07:53:00|1093|1092.6|1093.4|1093|1093.4|1093.2|1093|1092.6|3546
1632901990000|2021-09-29 07:53:10|1093.2|1092.8|1093.2|1093|1093.2|1093|1093|1092.8|1411
1632902000000|2021-09-29 07:53:20|1093|1092.8|1092.4|1092|1093|1092.8|1092.4|1092|841
1632902010000|2021-09-29 07:53:30|1092.6|1091.8|1092.8|1092.6|1092.8|1092.6|1092.4|1091.8|2708
1632902020000|2021-09-29 07:53:40|1093|1092.4|1092.6|1092.4|1093|1092.4|1092.4|1092|2723
1632902030000|2021-09-29 07:53:50|1092.8|1092.2|1092.6|1092.2|1092.8|1092.2|1092.6|1092.2|0
1632902040000|2021-09-29 07:54:00|1092.8|1092.4|1093.2|1093|1093.2|1093|1092.6|1092.4|2079
1632902060000|2021-09-29 07:54:20|1093|1092.8|1092.8|1092.2|1093.2|1093|1092.8|1092.2|4205
1632902070000|2021-09-29 07:54:30||1092.4||1092.4||1092.4||1092.4|0
1632902090000|2021-09-29 07:54:50|1092.6|1092.2|1092.2|1091.8|1092.6|1092.2|1092.2|1091.8|491
1632902100000|2021-09-29 07:55:00|1092|1092|1092|1091.6|1092|1092|1092|1091.6|0
1632902110000|2021-09-29 07:55:10|1092.2|1091.8|1092|1091.6|1092.2|1092|1092|1091.6|1537
1632902120000|2021-09-29 07:55:20|1092.2|1091.8|1092.4|1092|1092.4|1092.2|1092.2|1091.8|2858
1632902130000|2021-09-29 07:55:30|1092.6|1092.2|1092.8|1092.2|1092.8|1092.4|1092.6|1092.2|1429
1632902140000|2021-09-29 07:55:40|1093|1092.4|1093|1092.6|1093|1092.8|1093|1092.4|227
1632902160000|2021-09-29 07:56:00|1092.8|1092.8|1093|1092.6|1093|1092.8|1092.6|1092.2|3250
1632902170000|2021-09-29 07:56:10|1092.8|1092.4|1093.4|1093|1093.4|1093|1092.6|1092.4|1691
1632902180000|2021-09-29 07:56:20|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|0
1632902190000|2021-09-29 07:56:30|1093.6|1092.8|1093.6|1093.2|1093.6|1093.4|1093.6|1092.8|540
1632902200000|2021-09-29 07:56:40|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1632902210000|2021-09-29 07:56:50|1092.8|1092.8|1093.4|1093.2|1093.6|1093.2|1092.8|1092.6|7215
1632902220000|2021-09-29 07:57:00|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|1639
1632902230000|2021-09-29 07:57:10||1093.4||1093.2||1093.4||1093.2|65
1632902240000|2021-09-29 07:57:20|1093.2|1093|1093.6|1093.2|1093.6|1093.2|1093.2|1092.8|2975
1632902260000|2021-09-29 07:57:40||1093.4||1093.2||1093.4||1093.2|0
1632902270000|2021-09-29 07:57:50|1093.4|1093|1093.4|1093.2|1093.4|1093.2|1093|1092.8|226
1632902280000|2021-09-29 07:58:00|1093.2|1093|1093.2|1092.8|1093.2|1093|1092.8|1092.4|2345
1632902290000|2021-09-29 07:58:10|1093.4|1093|1093.2|1092.8|1093.4|1093.2|1093.2|1092.8|233
1632902300000|2021-09-29 07:58:20|1093.4|1093|1093.6|1093.2|1093.6|1093.4|1093.4|1093|1296
1632902310000|2021-09-29 07:58:30|1093.4|1093|1093|1092.6|1093.6|1093.2|1093|1092.6|372
1632902320000|2021-09-29 07:58:40|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|0
1632902340000|2021-09-29 07:59:00|1093.4|1093|1093.4|1092.8|1093.4|1093.2|1093.4|1092.8|431
1632902350000|2021-09-29 07:59:10|1093.6|1093|1093.6|1093.2|1093.6|1093.4|1093.4|1093|716
1632902360000|2021-09-29 07:59:20||1093.4||1093.4||1093.4||1093.4|0
1632902370000|2021-09-29 07:59:30|1093.8|1093.2|1094.2|1094|1094.4|1094|1093.8|1093.2|6691
1632902380000|2021-09-29 07:59:40|1094|1093.8|1093.4|1093|1094.2|1093.8|1093.2|1093|2055
1632902390000|2021-09-29 07:59:50|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|0
1632902400000|2021-09-29 08:00:00|1093.8|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.4|1
1632902410000|2021-09-29 08:00:10|1093.8|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1632902420000|2021-09-29 08:00:20|1093.6||1093.8||1093.8||1093.6||2293
1632902430000|2021-09-29 08:00:30|1093.6|1093.2|1093.6|1093.4|1093.8|1093.4|1093.6|1093.2|1800
1632902440000|2021-09-29 08:00:40|1093.4|1093.2|1093.4|1093.2|1093.6|1093.4|1093.4|1093|612
1632902450000|2021-09-29 08:00:50|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|313
1632902460000|2021-09-29 08:01:00|1094|1093.6|1094|1093.6|1094|1093.8|1094|1093.6|250
1632902470000|2021-09-29 08:01:10|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|2808
1632902480000|2021-09-29 08:01:20|1093.8|1093.4|1093.6|1093.4|1093.8|1093.6|1093.6|1093.2|400
1632902490000|2021-09-29 08:01:30|1093.4|1093.2|1093.4|1092.8|1093.6|1093.2|1093.2|1092.8|14
1632902500000|2021-09-29 08:01:40||1093||1093.2||1093.2||1092.8|0
1632902510000|2021-09-29 08:01:50|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|0
1632902520000|2021-09-29 08:02:00|1093.6|1093.2|1093.4|1093.2|1093.8|1093.4|1093.4|1093.2|500
1632902530000|2021-09-29 08:02:10|1093.6|1093.4|1093.8|1093.4|1093.8|1093.6|1093.4|1093.4|250
1632902540000|2021-09-29 08:02:20|1093.6|1093.6|1093.8|1093.6|1093.8|1093.6|1093.6|1093.4|1042
1632902550000|2021-09-29 08:02:30|1094||1093.8||1094||1093.8||0
1632902560000|2021-09-29 08:02:40|1094|1093.4|1094|1093.8|1094|1093.8|1093.8|1093.4|2259
1632902570000|2021-09-29 08:02:50|1094.2|1094.2|1094.4|1094|1094.4|1094.2|1094.2|1093.8|7805
1632902580000|2021-09-29 08:03:00||1094.2||1094||1094.2||1094|3450
1632902590000|2021-09-29 08:03:10|1094.6|1094.2|1095|1094.8|1095|1094.8|1094.6|1094|3296
1632902600000|2021-09-29 08:03:20|1095.2|1095|1095.2|1095|1095.2|1095|1095.2|1095|0
1632902610000|2021-09-29 08:03:30|1095|1094.8|1095|1094.8|1095|1094.8|1095|1094.6|3218
1632902630000|2021-09-29 08:03:50||1094.6||1094.8||1094.8||1094.6|497
1632902640000|2021-09-29 08:04:00|1094.8|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.4|2808
1632902650000|2021-09-29 08:04:10|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|1756
1632902680000|2021-09-29 08:04:40|1094.8|1094.4|1094.6|1094.4|1094.8|1094.4|1094.6|1094.4|402
1632902690000|2021-09-29 08:04:50|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.6|1094.6|11449
1632902700000|2021-09-29 08:05:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|6181
1632902710000|2021-09-29 08:05:10|1094.6|1094.2|1094.2|1093.8|1094.6|1094.2|1094.2|1093.8|15996
1632902720000|2021-09-29 08:05:20|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.4|0
1632902730000|2021-09-29 08:05:30|1094.2|1093.8|1094|1093.6|1094.2|1094|1094|1093.6|519
1632902740000|2021-09-29 08:05:40|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1632902760000|2021-09-29 08:06:00|1094.6|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|10000
1632902770000|2021-09-29 08:06:10|1094.4||1094.4||1094.4||1094.4||0
1632902780000|2021-09-29 08:06:20|1094.2|1094|1094|1093.6|1094.4|1094|1094|1093.6|1436
1632902790000|2021-09-29 08:06:30|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|539
1632902800000|2021-09-29 08:06:40|1093.8|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.4|500
1632902810000|2021-09-29 08:06:50|1093.8|1093.2|1093.2|1093|1093.8|1093.2|1093.2|1093|4177
1632902820000|2021-09-29 08:07:00|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|467
1632902830000|2021-09-29 08:07:10|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1632902840000|2021-09-29 08:07:20||1093.2||1093.2||1093.2||1093.2|903
1632902850000|2021-09-29 08:07:30|1093.2|1093|1093.2|1092.8|1093.2|1093|1093.2|1092.8|1949
1632902860000|2021-09-29 08:07:40|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.2|1093|1749
1632902870000|2021-09-29 08:07:50|1093.2|1092.8|1093.4|1093|1093.6|1093.2|1093|1092.8|1124
1632902880000|2021-09-29 08:08:00|1093.6|1093.2|1093.6|1093.4|1093.6|1093.4|1093.6|1093.2|2506
1632902890000|2021-09-29 08:08:10|1093.8||1093.8||1093.8||1093.6||2118
1632902900000|2021-09-29 08:08:20|1093.6|1093.6|1093.8|1093.6|1093.8|1093.6|1093.6|1093.6|467
1632902910000|2021-09-29 08:08:30|1094|1093.8|1094|1093.6|1094.2|1093.8|1093.8|1093.6|3244
1632902920000|2021-09-29 08:08:40|1093.8||1094||1094||1093.8||0
1632902930000|2021-09-29 08:08:50|1094.4|1093.8|1094.2|1093.6|1094.4|1094.2|1094|1093.6|9529
1632902940000|2021-09-29 08:09:00|1094.4|1093.8|1094.6|1094.2|1094.6|1094.2|1094.4|1093.8|0
1632902960000|2021-09-29 08:09:20|1094.4|1094.4|1094.4|1094|1094.4|1094.4|1094.4|1094|1432
1632902970000|2021-09-29 08:09:30|1094.2|1094.2|1094.6|1094.2|1094.6|1094.2|1094.2|1094.2|0
1632902980000|2021-09-29 08:09:40|1094.8|1094.4|1094.8|1094.6|1094.8|1094.6|1094.8|1094.4|316
1632902990000|2021-09-29 08:09:50|1095|1094.4|1094.8|1094.6|1095|1094.6|1094.6|1094.4|885
1632903000000|2021-09-29 08:10:00|1095|1094.4|1095|1094.4|1095|1094.8|1095|1094.4|1086
1632903010000|2021-09-29 08:10:10|1095.2|1094.6|1095.2|1094.8|1095.2|1094.8|1095.2|1094.6|0
1632903020000|2021-09-29 08:10:20|1095|1094.6|1095|1094.8|1095|1094.8|1095|1094.6|2348
1632903030000|2021-09-29 08:10:30||1094.6||1094.6||1094.6||1094.6|524
1632903040000|2021-09-29 08:10:40|1095.2|1095|1095|1094.8|1095.2|1095|1095|1094.6|1000
1632903050000|2021-09-29 08:10:50|1095.2||1095.2||1095.4||1095.2||413
1632903060000|2021-09-29 08:11:00|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|787
1632903070000|2021-09-29 08:11:10|1095|1094.6|1095.4|1095|1095.4|1095|1094.8|1094.4|2137
1632903080000|2021-09-29 08:11:20|1095.2|1094.8|1095.2|1094.8|1095.6|1095.4|1095.2|1094.6|17054
1632903090000|2021-09-29 08:11:30|1095.4|1095|1095.8|1095.4|1095.8|1095.4|1095.2|1094.8|3251
1632903100000|2021-09-29 08:11:40|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|0
1632903120000|2021-09-29 08:12:00|1095.4|1095|1095.2|1095|1095.4|1095|1095.2|1095|579
1632903140000|2021-09-29 08:12:20|1095|1094.8|1095|1094.8|1095.2|1094.8|1095|1094.6|11
1632903150000|2021-09-29 08:12:30|1095.2|1095|1095.6|1095.2|1095.6|1095.4|1095.2|1094.8|909
1632903160000|2021-09-29 08:12:40||1095.4||1095.4||1095.4||1095.4|0
1632903170000|2021-09-29 08:12:50||1095.2||1095.2||1095.4||1095.2|0
1632903180000|2021-09-29 08:13:00|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|1874
1632903190000|2021-09-29 08:13:10|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1632903200000|2021-09-29 08:13:20|1095.6||1095.8||1095.8||1095.6||0
1632903210000|2021-09-29 08:13:30|1096|1095.6|1096.2|1096|1096.2|1096|1095.8|1095.4|1844
1632903220000|2021-09-29 08:13:40|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.2|1096|1694
1632903230000|2021-09-29 08:13:50|1096.4|1096.4|1096.6|1096.2|1096.6|1096.4|1096.4|1096|2096
1632903240000|2021-09-29 08:14:00||1096.4||1096.2||1096.4||1096.2|500
1632903260000|2021-09-29 08:14:20|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.2|1096|699
1632903270000|2021-09-29 08:14:30|1096.4|1096.4|1096.4|1096.2|1096.6|1096.4|1096.4|1096.2|19
1632903280000|2021-09-29 08:14:40|1096.2|1096|1096.2|1095.8|1096.2|1096|1095.6|1095.4|5722
1632903290000|2021-09-29 08:14:50|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1632903300000|2021-09-29 08:15:00|1095.6|1095.2|1095.2|1095|1095.6|1095.2|1095|1094.8|1844
1632903310000|2021-09-29 08:15:10|1095.4|1095.2|1096|1095.6|1096|1095.8|1095.4|1095.2|15418
1632903320000|2021-09-29 08:15:20|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|1175
1632903340000|2021-09-29 08:15:40|1096.6|1096.2|1097.2|1096.8|1097.2|1096.8|1096.6|1096.2|3321
1632903350000|2021-09-29 08:15:50|1097|1097|1097.4|1097|1097.4|1097|1096.8|1096.4|7785
1632903360000|2021-09-29 08:16:00|1097.6|1097.2|1097.4|1097|1097.6|1097.4|1097.4|1097|991
1632903370000|2021-09-29 08:16:10|1097.2|1096.8|1097.2|1097|1097.6|1097.4|1097|1096.6|16598
1632903380000|2021-09-29 08:16:20|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.2|1096.8|2535
1632903390000|2021-09-29 08:16:30|1097.2|1096.8|1096.8|1096.4|1097.4|1096.8|1096.8|1096.4|960
1632903400000|2021-09-29 08:16:40|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|0
1632903410000|2021-09-29 08:16:50|1096.4|1096|1096.6|1096.2|1096.6|1096.4|1096.2|1096|4385
1632903420000|2021-09-29 08:17:00|1096.4|1096|1096.2|1095.8|1096.4|1096.2|1096.2|1095.8|0
1632903430000|2021-09-29 08:17:10|1096|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.6|480
1632903440000|2021-09-29 08:17:20|1095.8|1095.4|1095.4|1095|1096|1095.4|1095.4|1095|866
1632903450000|2021-09-29 08:17:30|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|1136
1632903460000|2021-09-29 08:17:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.8|1094.8|1094.4|0
1632903470000|2021-09-29 08:17:50|1094.6|1094.2|1094|1093.8|1094.6|1094.2|1094|1093.8|0
1632903480000|2021-09-29 08:18:00|1094.2|1093.6|1094.4|1094|1094.4|1094.2|1094.2|1093.6|2654
1632903490000|2021-09-29 08:18:10|1094.2||1094.4||1094.4||1094.2||0
1632903500000|2021-09-29 08:18:20|1094.6|1094.2|1094.6|1094.2|1094.8|1094.6|1094.6|1094.2|1771
1632903510000|2021-09-29 08:18:30|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.8|1094.4|242
1632903520000|2021-09-29 08:18:40|1094.8|1094.6|1094.2|1094|1094.8|1094.6|1094.2|1093.8|1246
1632903530000|2021-09-29 08:18:50|1094.4|1093.8|1094.2|1093.8|1094.4|1094|1094|1093.6|1943
1632903540000|2021-09-29 08:19:00|1094.4|1094|1094.6|1094.2|1094.6|1094.4|1094.4|1094|5862
1632903550000|2021-09-29 08:19:10|1094.4|1094.4|1094.4|1094|1094.6|1094.4|1094.2|1094|1544
1632903560000|2021-09-29 08:19:20|1094.6|1094.2|1094.4|1093.8|1094.6|1094.2|1094.4|1093.8|0
1632903570000|2021-09-29 08:19:30|1094.2|1093.6|1093.4|1093|1094.2|1093.6|1093.2|1092.8|3075
1632903580000|2021-09-29 08:19:40|1093.6|1093.2|1093.6|1093.2|1093.6|1093.4|1093.6|1093.2|202
1632903590000|2021-09-29 08:19:50|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|588
1632903600000|2021-09-29 08:20:00|1093.6|1093.2|1093.4|1093.2|1093.6|1093.2|1093.2|1092.8|1074
1632903610000|2021-09-29 08:20:10|1093.6|1093.4|1094|1093.6|1094|1093.6|1093.4|1093.4|2081
1632903620000|2021-09-29 08:20:20|1094.2|1093.8|1094.2|1094|1094.2|1094|1094.2|1093.8|2535
1632903630000|2021-09-29 08:20:30|1094|1093.8|1094.2|1094|1094.2|1094|1094|1093.8|2000
1632903640000|2021-09-29 08:20:40||1093.8||1093.8||1093.8||1093.8|0
1632903660000|2021-09-29 08:21:00||1094||1094||1094||1094|368
1632903670000|2021-09-29 08:21:10|1094|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.6|1116
1632903680000|2021-09-29 08:21:20|1094.4|1094|1094.4|1094.2|1094.6|1094.2|1094.4|1094|3141
1632903700000|2021-09-29 08:21:40|1094.6||1094.4||1094.6||1094.4||0
1632903710000|2021-09-29 08:21:50|1094.6|1094|1094.4|1094.2|1094.6|1094.2|1094.4|1094|969
1632903720000|2021-09-29 08:22:00|1094.2|1094|1093.8|1093.4|1094.2|1094|1093.8|1093.2|1700
1632903730000|2021-09-29 08:22:10|1094|1093.2|1093.4|1093.2|1094|1093.8|1093|1092.8|25409
1632903740000|2021-09-29 08:22:20|1093.2|1093|1093.2|1093|1093.4|1093|1093.2|1093|0
1632903750000|2021-09-29 08:22:30|1093.4|1092.8|1092.4|1092|1093.4|1093|1092.4|1092|3884
1632903760000|2021-09-29 08:22:40||1092.2||1092.2||1092.2||1092.2|0
1632903770000|2021-09-29 08:22:50|1092.6|1092.4|1092.8|1092.4|1093|1092.4|1092.4|1092.2|955
1632903780000|2021-09-29 08:23:00|1093|1092.6|1093|1092.6|1093.2|1092.8|1092.8|1092.4|0
1632903790000|2021-09-29 08:23:10|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.4|513
1632903800000|2021-09-29 08:23:20|1093.2|1092.4|1092.8|1092.4|1093.2|1092.4|1092.8|1092.4|7
1632903810000|2021-09-29 08:23:30|1092.6|1092.2|1092.2|1091.8|1092.6|1092.2|1092|1091.4|503
1632903820000|2021-09-29 08:23:40|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.6|0
1632903830000|2021-09-29 08:23:50|1092.4|1092|1092.4|1091.8|1092.6|1092.2|1092.2|1091.8|942
1632903840000|2021-09-29 08:24:00|1092.2|1092|1092.4|1092|1092.6|1092.2|1092.2|1091.8|1471
1632903850000|2021-09-29 08:24:10|1092.2|1091.8|1091.8|1091.6|1092.2|1092|1091.8|1091.4|115
1632903860000|2021-09-29 08:24:20|1092|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|188
1632903870000|2021-09-29 08:24:30|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|1500
1632903890000|2021-09-29 08:24:50|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|2815
1632903900000|2021-09-29 08:25:00|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1091.8|3100
1632903910000|2021-09-29 08:25:10|1092.8|1092.4|1093.2|1092.6|1093.2|1092.6|1092.6|1092.4|3113
1632903920000|2021-09-29 08:25:20|1093.4|1092.8|1093.6|1093.2|1093.6|1093.2|1093.2|1092.8|1000
1632903930000|2021-09-29 08:25:30|1093.4|1093.4|1093.8|1093.2|1093.8|1093.4|1093.4|1093.2|500
1632903940000|2021-09-29 08:25:40|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1632903950000|2021-09-29 08:25:50|1093.6|1093.2|1093.6|1093.2|1093.8|1093.2|1093.4|1093|515
1632903960000|2021-09-29 08:26:00|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|1196
1632903970000|2021-09-29 08:26:10|1093.8|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.2|2258
1632903980000|2021-09-29 08:26:20|1093.8|1093.2|1093.6|1093.4|1093.8|1093.4|1093.6|1093.2|480
1632903990000|2021-09-29 08:26:30||1093.2||1093.4||1093.4||1093.2|563
1632904000000|2021-09-29 08:26:40|1093.8|1093.6|1093.6|1093.2|1093.8|1093.6|1093|1092.6|7230
1632904010000|2021-09-29 08:26:50|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1092.8|0
1632904020000|2021-09-29 08:27:00|1093.4|1093.4|1093.4|1093.2|1093.4|1093.4|1093.4|1093|1705
1632904030000|2021-09-29 08:27:10|1093.6||1093.4||1093.6||1093.4||0
1632904040000|2021-09-29 08:27:20|1093.6||1093.6||1093.6||1093.6||0
1632904050000|2021-09-29 08:27:30|1093.4|1093.4|1093.8|1093.4|1094|1093.4|1093.4|1093.4|0
1632904060000|2021-09-29 08:27:40|1094|1093.6|1094.2|1094|1094.4|1094|1094|1093.6|0
1632904070000|2021-09-29 08:27:50|1094|1093.8|1094|1093.6|1094|1093.8|1094|1093.4|271
1632904080000|2021-09-29 08:28:00|1094.2|1093.8|1093.6|1093.2|1094.2|1093.8|1093.6|1093.2|1740
1632904090000|2021-09-29 08:28:10|1093.8|1093.4|1094|1093.4|1094|1093.4|1093.8|1093.4|1002
1632904100000|2021-09-29 08:28:20|1093.8|1093.2|1094|1093.6|1094|1093.6|1093.6|1093|0
1632904120000|2021-09-29 08:28:40||1093.8||1093.8||1093.8||1093.6|500
1632904130000|2021-09-29 08:28:50|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|808
1632904140000|2021-09-29 08:29:00|1094|1093.6|1094.2|1093.6|1094.2|1093.8|1093.8|1093.4|1257
1632904150000|2021-09-29 08:29:10|1094.4|1093.8|1094|1093.4|1094.4|1094|1094|1093.4|4753
1632904160000|2021-09-29 08:29:20|1094.2|1093.6|1093.8|1093.6|1094.2|1093.8|1093.8|1093.6|500
1632904170000|2021-09-29 08:29:30|1094.4|1093.8|1094.2|1094|1094.4|1094|1094.2|1093.8|15000
1632904180000|2021-09-29 08:29:40|1094|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.6|9
1632904220000|2021-09-29 08:30:20|1094.2|1094|1094.4|1093.8|1094.6|1094|1094.2|1093.8|3492
1632904230000|2021-09-29 08:30:30|1094.6|1094|1094.6|1094.2|1094.6|1094.2|1094.6|1094|0
1632904240000|2021-09-29 08:30:40|1094.4||1094.4||1094.4||1094.4||0
1632904250000|2021-09-29 08:30:50|1094.2|1094|1094.4|1094.2|1094.4|1094.2|1094.2|1093.8|355
1632904260000|2021-09-29 08:31:00|1094.6||1094.4||1094.6||1094.4||312
1632904280000|2021-09-29 08:31:20|1094.6|1094|1094.6|1094.2|1094.8|1094.2|1094.6|1094|655
1632904290000|2021-09-29 08:31:30|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.6|1094.4|2746
1632904300000|2021-09-29 08:31:40|1095.2|1095|1095.6|1095.2|1095.6|1095.2|1095.2|1095|1477
1632904310000|2021-09-29 08:31:50|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|500
1632904320000|2021-09-29 08:32:00|1095.6|1095.2|1096.2|1096|1096.6|1096.2|1095.6|1095.2|3539
1632904330000|2021-09-29 08:32:10|1096.4|1095.8|1096.2|1095.8|1096.4|1096|1096|1095.8|2918
1632904340000|2021-09-29 08:32:20|1096|1096|1096|1095.8|1096.2|1096|1096|1095.8|1127
1632904350000|2021-09-29 08:32:30|1096.2|1096|1096.2|1095.8|1096.6|1096.2|1096.2|1095.8|873
1632904360000|2021-09-29 08:32:40|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.2|1095.8|500
1632904370000|2021-09-29 08:32:50|1096.8|1096.4|1096.6|1096.4|1097.2|1096.8|1096.6|1096.2|3892
1632904380000|2021-09-29 08:33:00|1097|1096.2|1097|1096.4|1097|1096.6|1096.8|1096.2|10039
1632904390000|2021-09-29 08:33:10|1096.8|1096.6|1097|1096.6|1097.2|1097|1096.8|1096.6|10159
1632904400000|2021-09-29 08:33:20|1096.8|1096.8|1096.8|1096.6|1096.8|1096.8|1096.8|1096.6|0
1632904410000|2021-09-29 08:33:30|1097|1096.8|1097|1096.6|1097|1096.8|1096.6|1096.4|1579
1632904420000|2021-09-29 08:33:40|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1097|1096.6|995
1632904430000|2021-09-29 08:33:50|1096.8|1096.4|1096.2|1095.6|1096.8|1096.4|1096|1095.6|9319
1632904440000|2021-09-29 08:34:00|1096|1095.4|1096.2|1095.8|1096.4|1096|1095.8|1095.4|1921
1632904450000|2021-09-29 08:34:10|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|833
1632904460000|2021-09-29 08:34:20||1096||1095.8||1096||1095.8|1267
1632904470000|2021-09-29 08:34:30|1096.4|1096|1096.4|1096.2|1096.4|1096.2|1096.2|1096|1639
1632904480000|2021-09-29 08:34:40|1096.6|1096.4|1096.4|1096|1096.6|1096.4|1096.4|1096|4808
1632904490000|2021-09-29 08:34:50|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|187
1632904500000|2021-09-29 08:35:00||1096.2||1096.2||1096.2||1096.2|0
1632904540000|2021-09-29 08:35:40|1096.6|1096.4|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|394
1632904560000|2021-09-29 08:36:00|1096.4|1096.4|1096.4|1096|1096.6|1096.4|1096.2|1096|574
1632904570000|2021-09-29 08:36:10|1096.6|1096.2|1096.2|1096|1096.6|1096.4|1096.2|1095.8|466
1632904590000|2021-09-29 08:36:30||1095.8||1095.8||1095.8||1095.6|912
1632904600000|2021-09-29 08:36:40|1096|1096|1096|1095.4|1096|1096|1096|1095.4|0
1632904610000|2021-09-29 08:36:50|1095.8|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|2863
1632904620000|2021-09-29 08:37:00|1096|1095.6|1096|1095.6|1096|1095.8|1095.8|1095.4|4837
1632904630000|2021-09-29 08:37:10|1096.2|1095.8|1096.4|1096|1096.8|1096.6|1096.2|1095.8|16207
1632904640000|2021-09-29 08:37:20||1095.8||1096||1096||1095.8|0
1632904650000|2021-09-29 08:37:30|1096.6|1096.2|1096.8|1096.4|1096.8|1096.6|1096.4|1096|3561
1632904660000|2021-09-29 08:37:40|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|0
1632904670000|2021-09-29 08:37:50|1096.8|1096.4|1096.6|1096.2|1096.8|1096.6|1096.6|1096.2|1814
1632904680000|2021-09-29 08:38:00|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|631
1632904690000|2021-09-29 08:38:10|1096.4|1096|1097|1096.8|1097.2|1097|1096.4|1096|26975
1632904700000|2021-09-29 08:38:20|1097.2|1097|1097.6|1097.2|1097.6|1097.2|1097.2|1097|1669
1632904710000|2021-09-29 08:38:30|1097.8|1097.4|1097.8|1097.6|1097.8|1097.6|1097.8|1097.4|0
1632904720000|2021-09-29 08:38:40||1097.4||1097.4||1097.6||1097.4|1012
1632904730000|2021-09-29 08:38:50||1097.6||1097.6||1097.6||1097.6|0
1632904740000|2021-09-29 08:39:00|1098|1097.8|1098|1097.8|1098.2|1097.8|1098|1097.6|2984
1632904750000|2021-09-29 08:39:10|1098.2|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|2896
1632904760000|2021-09-29 08:39:20|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.2|1098|555
1632904770000|2021-09-29 08:39:30|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.2|487
1632904780000|2021-09-29 08:39:40|1098.8|1098.4|1099|1098.6|1099.2|1099|1098.6|1098.2|12971
1632904790000|2021-09-29 08:39:50|1099.2|1098.4|1099.2|1098.8|1099.4|1098.8|1099.2|1098.4|0
1632904800000|2021-09-29 08:40:00|1099|1098.6|1098.4|1097.8|1099|1098.6|1098.4|1097.8|12794
1632904810000|2021-09-29 08:40:10||1098||1098||1098||1098|0
1632904820000|2021-09-29 08:40:20|1098.2|1097.8|1098.4|1098.2|1098.4|1098.2|1098|1097.8|311
1632904830000|2021-09-29 08:40:30|1098.6|1098.4|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|1360
1632904840000|2021-09-29 08:40:40|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|2347
1632904850000|2021-09-29 08:40:50|1098.8|1098.4|1098.6|1098.2|1099|1098.6|1098.6|1098.2|1996
1632904860000|2021-09-29 08:41:00|1098.8|1098.4|1098|1097.8|1098.8|1098.4|1098|1097.8|1895
1632904870000|2021-09-29 08:41:10|1098.2|1097.6|1098.4|1097.8|1098.4|1097.8|1098|1097.4|497
1632904900000|2021-09-29 08:41:40|1098.6|1098|1098.4|1097.8|1098.6|1098.2|1098.2|1097.8|1561
1632904910000|2021-09-29 08:41:50|1098.2||1098.4||1098.4||1098.2||0
1632904920000|2021-09-29 08:42:00||1098||1097.8||1098||1097.8|0
1632904930000|2021-09-29 08:42:10|1098.6|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|1
1632904940000|2021-09-29 08:42:20|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.2|1097.8|1216
1632904950000|2021-09-29 08:42:30|1098.4|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|2746
1632904960000|2021-09-29 08:42:40|1098.4|1098|1098.4|1098.2|1098.6|1098.2|1098.4|1098|1246
1632904970000|2021-09-29 08:42:50|1098.6|1098|1097.8|1097.6|1098.6|1098|1097.8|1097.4|2578
1632904980000|2021-09-29 08:43:00|1098|1097.8|1097.8|1097.6|1098.2|1098|1097.8|1097.6|1991
1632904990000|2021-09-29 08:43:10|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.6|1097|6
1632905030000|2021-09-29 08:43:50|1097.4|1097|1097.2|1096.8|1097.4|1097|1096.8|1096.4|4616
1632905040000|2021-09-29 08:44:00|1097||1097.2||1097.2||1097||741
1632905050000|2021-09-29 08:44:10|1097.4|1097|1098.2|1097.8|1098.2|1097.8|1097.4|1097|5015
1632905070000|2021-09-29 08:44:30|1098|1097.6|1097.6|1097.2|1098.2|1097.6|1097.6|1097.2|1520
1632905080000|2021-09-29 08:44:40|1097.4|1097|1097.2|1096.8|1097.4|1097|1097.2|1096.8|1947
1632905090000|2021-09-29 08:44:50|1097|1096.6|1096.8|1096.4|1097.2|1096.8|1096.8|1096.4|0
1632905100000|2021-09-29 08:45:00|1097|1096.6|1097.6|1097.2|1097.6|1097.2|1097|1096.6|450
1632905110000|2021-09-29 08:45:10|1097.4||1097.4||1097.4||1097.4||0
1632905130000|2021-09-29 08:45:30|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|500
1632905150000|2021-09-29 08:45:50|1097.4||1097.6||1097.6||1097.4||0
1632905160000|2021-09-29 08:46:00|1097.4|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|209
1632905180000|2021-09-29 08:46:20|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.2|1097|3150
1632905190000|2021-09-29 08:46:30|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.2|1096.8|14
1632905200000|2021-09-29 08:46:40|1097.4|1097|1097.4|1096.8|1097.4|1097|1097.4|1096.8|528
1632905210000|2021-09-29 08:46:50|1097.2|1096.6|1096.8|1096.2|1097.2|1096.8|1096.6|1096.2|1950
1632905220000|2021-09-29 08:47:00|1096.6|1096|1096.4|1096|1096.6|1096|1096.4|1096|97
1632905230000|2021-09-29 08:47:10|1096.2|1095.8|1096.2|1095.8|1096.4|1096|1096.2|1095.8|1011
1632905240000|2021-09-29 08:47:20|1096|1096|1095.6|1095.2|1096|1096|1095.6|1095|2608
1632905250000|2021-09-29 08:47:30||1095.4||1095.2||1095.4||1095|328
1632905260000|2021-09-29 08:47:40|1095.8|1095.4|1096.4|1096|1096.4|1096|1095.8|1095.4|3512
1632905270000|2021-09-29 08:47:50|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1095.8|2611
1632905280000|2021-09-29 08:48:00|1096.2|1095.8|1096.4|1096|1096.6|1096.2|1096.2|1095.8|3726
1632905290000|2021-09-29 08:48:10|1096.6|1096.2|1096.4|1096|1096.6|1096.4|1096.2|1096|5966
1632905300000|2021-09-29 08:48:20|1096.6|1096.2|1095.8|1095.2|1096.6|1096.2|1095.8|1095.2|3028
1632905310000|2021-09-29 08:48:30|1095.6||1095.6||1095.6||1095.6||0
1632905320000|2021-09-29 08:48:40|1095.8||1095.8||1095.8||1095.8||0
1632905340000|2021-09-29 08:49:00|1096|1095.4|1096.6|1096.4|1096.6|1096.4|1096|1095.4|3049
1632905360000|2021-09-29 08:49:20|1096.4|1096.2|1096.4|1095.8|1096.4|1096.2|1096.4|1095.8|392
1632905370000|2021-09-29 08:49:30|1096.2|1096|1096.2|1095.8|1096.2|1096|1096.2|1095.8|466
1632905380000|2021-09-29 08:49:40||1096||1096||1096||1096|0
1632905390000|2021-09-29 08:49:50|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1096|460
1632905400000|2021-09-29 08:50:00|1096.2|1095.6|1095.6|1095.4|1096.2|1095.6|1095.6|1095.2|22009
1632905410000|2021-09-29 08:50:10|1095.4|1095.2|1094.4|1094|1095.4|1095.2|1094.4|1094|6793
1632905420000|2021-09-29 08:50:20|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|500
1632905430000|2021-09-29 08:50:30|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1632905440000|2021-09-29 08:50:40|1094.6|1094.2|1094.4|1094.2|1094.6|1094.2|1094.4|1094|0
1632905450000|2021-09-29 08:50:50|1094.6|1094|1094.2|1093.6|1094.6|1094|1093.8|1093.4|3294
1632905460000|2021-09-29 08:51:00|1094|1093.8|1094.6|1094.2|1094.6|1094.2|1094|1093.8|7134
1632905480000|2021-09-29 08:51:20|1094.4||1094.6||1094.6||1094.4||0
1632905490000|2021-09-29 08:51:30|1094.4|1094|1094.2|1093.6|1094.4|1094.2|1094|1093.6|3333
1632905500000|2021-09-29 08:51:40|1094.4|1093.8|1094.4|1093.8|1094.6|1094.4|1094.2|1093.6|1724
1632905510000|2021-09-29 08:51:50||1094||1094||1094||1094|0
1632905520000|2021-09-29 08:52:00|1094.2|1093.8|1094.2|1093.8|1094.4|1094|1094.2|1093.8|0
1632905530000|2021-09-29 08:52:10||1094||1093.8||1094||1093.8|500
1632905540000|2021-09-29 08:52:20|1094.4|1094|1094.4|1094|1094.4|1094.2|1094.2|1093.8|665
1632905560000|2021-09-29 08:52:40|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1632905580000|2021-09-29 08:53:00|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|21
1632905590000|2021-09-29 08:53:10|1094.4|1094|1094.2|1093.8|1094.4|1094|1093.8|1093.4|2126
1632905600000|2021-09-29 08:53:20|1094|1093.6|1094.2|1093.6|1094.2|1093.6|1094|1093.6|0
1632905610000|2021-09-29 08:53:30|1094|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.8|12
1632905620000|2021-09-29 08:53:40|1094||1094.2||1094.2||1094||0
1632905630000|2021-09-29 08:53:50||1094||1093.8||1094||1093.8|0
1632905640000|2021-09-29 08:54:00|1094|1093.6|1093.8|1093.4|1094|1093.8|1093.6|1093.2|434
1632905650000|2021-09-29 08:54:10|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1632905660000|2021-09-29 08:54:20|1093.8|1093.4|1094|1093.6|1094.2|1093.8|1093.8|1093.4|0
1632905670000|2021-09-29 08:54:30|1093.8|1093.4|1094|1093.6|1094.2|1093.8|1093.8|1093.4|1196
1632905680000|2021-09-29 08:54:40|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1632905690000|2021-09-29 08:54:50|1094.2||1094||1094.2||1094||0
1632905700000|2021-09-29 08:55:00|1094.2|1093.8|1094.2|1094|1094.2|1094|1094.2|1093.8|0
1632905710000|2021-09-29 08:55:10|1094.4|1094.2|1094.4|1094|1094.6|1094.2|1094.2|1094|493
1632905720000|2021-09-29 08:55:20|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1632905730000|2021-09-29 08:55:30|1094.6|1094.2|1094.8|1094.6|1094.8|1094.6|1094.4|1094.2|0
1632905740000|2021-09-29 08:55:40|1095|1095|1095.2|1095|1095.2|1095|1095|1094.6|6682
1632905750000|2021-09-29 08:55:50|1095.4|1094.8|1094.6|1094|1095.4|1094.8|1094.6|1094|6503
1632905760000|2021-09-29 08:56:00|1094.4|1093.8|1094.6|1094.2|1094.6|1094.2|1094.2|1093.8|0
1632905770000|2021-09-29 08:56:10|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|500
1632905780000|2021-09-29 08:56:20|1094.8|1094.4|1094.8|1094.6|1094.8|1094.6|1094.8|1094.4|13
1632905790000|2021-09-29 08:56:30|1094.6|1094.4|1094.4|1094|1094.6|1094.4|1094.4|1094|315
1632905800000|2021-09-29 08:56:40||1093.8||1093.8||1093.8||1093.8|0
1632905810000|2021-09-29 08:56:50|1094.6|1094|1094.6|1094|1094.6|1094.2|1094.4|1094|575
1632905820000|2021-09-29 08:57:00|1094.8|1094.2|1094.2|1093.8|1094.8|1094.4|1094.2|1093.8|1404
1632905830000|2021-09-29 08:57:10|1094.4||1094.2||1094.4||1094.2||0
1632905840000|2021-09-29 08:57:20||1094||1093.6||1094||1093.6|28
1632905850000|2021-09-29 08:57:30|1094.4|1093.8|1094.8|1094.4|1094.8|1094.4|1094.4|1093.8|2638
1632905860000|2021-09-29 08:57:40|1094.6|1094.2|1094.8|1094.6|1095.2|1094.8|1094.6|1094.2|14298
1632905870000|2021-09-29 08:57:50|1095|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1632905880000|2021-09-29 08:58:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|500
1632905890000|2021-09-29 08:58:10|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|166
1632905910000|2021-09-29 08:58:30|1094.8|1094.4|1094.8|1094.4|1095|1094.4|1094.6|1094.2|3004
1632905920000|2021-09-29 08:58:40|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.4|500
1632905930000|2021-09-29 08:58:50||1094.8||1094.8||1094.8||1094.6|0
1632905940000|2021-09-29 08:59:00|1095.2|1095|1095.4|1095|1095.6|1095.2|1095.2|1094.8|2200
1632905960000|2021-09-29 08:59:20|1095.2|1095.2|1095.4|1095.2|1095.6|1095.2|1095.2|1095|1931
1632905980000|2021-09-29 08:59:40||1095||1095||1095||1095|22
1632905990000|2021-09-29 08:59:50|1095.2|1094.8|1095.4|1094.8|1095.4|1095|1095|1094.4|1113
1632906000000|2021-09-29 09:00:00||1095||1095||1095||1095|0
1632906010000|2021-09-29 09:00:10|1095.2|1094.8|1095.6|1095.4|1095.6|1095.4|1095.2|1094.8|713
1632906020000|2021-09-29 09:00:20|1095.4|1095.2|1095.4|1094.8|1095.4|1095.2|1095.4|1094.8|1712
1632906030000|2021-09-29 09:00:30||1095||1094.8||1095||1094.8|0
1632906050000|2021-09-29 09:00:50|1095.2|1094.6|1094.6|1094|1095.2|1094.6|1094.2|1093.8|8138
1632906060000|2021-09-29 09:01:00|1094.4|1093.8|1094.2|1093.8|1094.6|1093.8|1094.2|1093.8|3241
1632906070000|2021-09-29 09:01:10|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.6|0
1632906080000|2021-09-29 09:01:20|1094.4||1094.6||1094.6||1094.2||211
1632906090000|2021-09-29 09:01:30|1094.8|1094|1094.8|1094.4|1094.8|1094.4|1094.6|1094|0
1632906100000|2021-09-29 09:01:40|1094.6||1094.8||1094.8||1094.6||0
1632906120000|2021-09-29 09:02:00|1094.6|1094.2|1095|1094.6|1095|1094.8|1094.6|1094.2|2085
1632906130000|2021-09-29 09:02:10|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.2|290
1632906140000|2021-09-29 09:02:20|1094.4|1094.2|1094.8|1094.2|1094.8|1094.4|1094.4|1094|3993
1632906150000|2021-09-29 09:02:30|1095|1094.4|1095.4|1094.8|1095.4|1095|1095|1094.4|1640
1632906160000|2021-09-29 09:02:40|1095.6|1095|1096|1095.6|1096|1095.6|1095.6|1095|0
1632906170000|2021-09-29 09:02:50|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095|0
1632906180000|2021-09-29 09:03:00|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.2|1094.8|861
1632906200000|2021-09-29 09:03:20|1095.2|1095|1095.2|1094.6|1095.6|1095.4|1095|1094.6|8488
1632906210000|2021-09-29 09:03:30|1095|1094.4|1093.8|1093.4|1095|1094.6|1093.8|1093.4|4241
1632906220000|2021-09-29 09:03:40|1094|1093.6|1093.8|1093.2|1094|1093.6|1093.4|1093|3759
1632906230000|2021-09-29 09:03:50|1094|1093.4|1093.4|1093.2|1094|1093.4|1093.4|1093|1029
1632906250000|2021-09-29 09:04:10|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.6|1093|1231
1632906260000|2021-09-29 09:04:20|1093.8|1093.4|1094|1093.8|1094|1093.8|1093.8|1093.2|1561
1632906270000|2021-09-29 09:04:30|1093.8|1093.6|1093.8|1093.6|1094.2|1093.8|1093.8|1093.4|1260
1632906280000|2021-09-29 09:04:40|1094|1093.4|1093.8|1093.4|1094|1093.4|1093.6|1093.2|4690
1632906300000|2021-09-29 09:05:00|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.4|1068
1632906310000|2021-09-29 09:05:10|1093.8|1093.4|1093.8|1093.2|1094.2|1093.8|1093.6|1093.2|3556
1632906320000|2021-09-29 09:05:20|1093.6|1093.4|1093.8|1093.4|1094|1093.6|1093.6|1093.4|490
1632906330000|2021-09-29 09:05:30|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.2|929
1632906340000|2021-09-29 09:05:40|1094.2|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.6|1312
1632906350000|2021-09-29 09:05:50|1093.8|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.4|2404
1632906360000|2021-09-29 09:06:00|1094|1094|1094.2|1093.8|1094.2|1094|1094|1093.6|1997
1632906370000|2021-09-29 09:06:10|1094.4|1094|1094.8|1094.6|1094.8|1094.6|1094.4|1094|6209
1632906380000|2021-09-29 09:06:20|1094.6|1094.4|1094.4|1094|1094.6|1094.4|1094.4|1094|1379
1632906390000|2021-09-29 09:06:30|1094.2|1093.8|1094.6|1094|1094.6|1094.2|1094.2|1093.8|0
1632906400000|2021-09-29 09:06:40|1094.4||1094.4||1094.4||1094.4||0
1632906410000|2021-09-29 09:06:50|1094.2||1094.2||1094.2||1094.2||0
1632906420000|2021-09-29 09:07:00|1094.4|1094.2|1094.4|1094|1094.4|1094.2|1094.4|1093.8|689
1632906430000|2021-09-29 09:07:10|1094.6|1094.2|1094.4|1094|1094.8|1094.6|1094.2|1094|6583
1632906440000|2021-09-29 09:07:20|1094.6||1094.6||1094.6||1094.6||0
1632906450000|2021-09-29 09:07:30|1094.8|1094.2|1094.8|1094.2|1094.8|1094.4|1094.6|1094.2|134
1632906460000|2021-09-29 09:07:40|1094.6|1094|1094.4|1094|1094.6|1094.2|1094.2|1094|2727
1632906470000|2021-09-29 09:07:50|1094.6|1093.8|1094.4|1094|1094.6|1094|1094.2|1093.8|1604
1632906480000|2021-09-29 09:08:00||1094.2||1094||1094.2||1094|582
1632906490000|2021-09-29 09:08:10||1094.2||1094||1094.2||1094|1096
1632906500000|2021-09-29 09:08:20|1094.2|1093.8|1093.8|1093.4|1094.2|1093.8|1093.6|1093.4|2152
1632906520000|2021-09-29 09:08:40|1093.6|1093.2|1093.6|1093.4|1093.8|1093.4|1093.4|1093.2|2357
1632906530000|2021-09-29 09:08:50|1093.8|1093.2|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|200
1632906540000|2021-09-29 09:09:00|1093.8|1093.4|1093.8|1093.2|1093.8|1093.6|1093.8|1093.2|0
1632906550000|2021-09-29 09:09:10|1093.6|1093.4|1093.4|1093.2|1093.6|1093.4|1093.4|1093|1172
1632906560000|2021-09-29 09:09:20|1093.2|1093|1093|1092.6|1093.4|1093|1093|1092.6|2311
1632906570000|2021-09-29 09:09:30|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|1073
1632906580000|2021-09-29 09:09:40|1092.8||1093||1093||1092.8||801
1632906590000|2021-09-29 09:09:50|1093.2|1092.8|1093|1092.6|1093.4|1092.8|1093|1092.6|1342
1632906600000|2021-09-29 09:10:00|1093.2|1092.8|1093.4|1093.2|1093.6|1093.2|1093.2|1092.6|2600
1632906610000|2021-09-29 09:10:10|1093.2|1093|1093.4|1092.8|1093.6|1093.2|1092.8|1092.6|4034
1632906620000|2021-09-29 09:10:20|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1632906640000|2021-09-29 09:10:40|1093.4|1093|1093.2|1093|1093.4|1093|1093|1092.8|3242
1632906650000|2021-09-29 09:10:50|1093.4|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|1985
1632906670000|2021-09-29 09:11:10|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|1389
1632906680000|2021-09-29 09:11:20||1093.2||1093.2||1093.2||1093.2|0
1632906690000|2021-09-29 09:11:30|1093.2|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|1802
1632906700000|2021-09-29 09:11:40|1093|1093|1093.4|1092.8|1093.4|1093|1093|1092.8|2
1632906710000|2021-09-29 09:11:50|1093.2|1093|1092.8|1092.6|1093.2|1093|1092.8|1092.4|1679
1632906720000|2021-09-29 09:12:00|1093||1093||1093||1093||1128
1632906730000|2021-09-29 09:12:10|1092.8||1092.8||1092.8||1092.8||0
1632906740000|2021-09-29 09:12:20|1093||1093||1093||1093||676
1632906750000|2021-09-29 09:12:30|1092.8|1092.4|1092.2|1091.8|1092.8|1092.4|1092.2|1091.8|3279
1632906760000|2021-09-29 09:12:40|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.4|1092|500
1632906770000|2021-09-29 09:12:50||1092.2||1092||1092.2||1092|0
1632906780000|2021-09-29 09:13:00|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092|749
1632906790000|2021-09-29 09:13:10|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.2|1091.8|1527
1632906800000|2021-09-29 09:13:20|1092.6|1092.2|1092.6|1092.4|1092.6|1092.4|1092.6|1092|664
1632906810000|2021-09-29 09:13:30|1092.8|1092.2|1092.6|1092.2|1092.8|1092.2|1092.4|1092.2|49
1632906820000|2021-09-29 09:13:40|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1092|1000
1632906830000|2021-09-29 09:13:50|1092.4|1092.2|1092.8|1092.4|1092.8|1092.4|1092.2|1092.2|2663
1632906840000|2021-09-29 09:14:00|1093|1092.6|1092.8|1092.4|1093.2|1092.8|1092.8|1092.4|1952
1632906850000|2021-09-29 09:14:10|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.6|257
1632906870000|2021-09-29 09:14:30|1092.8|1092.4|1092.8|1092.4|1093|1092.4|1092.8|1092.4|0
1632906880000|2021-09-29 09:14:40|1093|1092.6|1093|1092.6|1093.2|1092.8|1093|1092.6|1194
1632906890000|2021-09-29 09:14:50||1092.4||1092.6||1092.6||1092.4|0
1632906900000|2021-09-29 09:15:00|1092.8|1092.4|1092.8|1092.6|1092.8|1092.6|1092.6|1092.2|874
1632906910000|2021-09-29 09:15:10|1093|1092.4|1092.8|1092.4|1093|1092.6|1092.6|1092.4|0
1632906920000|2021-09-29 09:15:20|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092|1374
1632906940000|2021-09-29 09:15:40|1092.4|1092|1091.8|1091.4|1092.4|1092|1091.6|1091.2|4163
1632906950000|2021-09-29 09:15:50|1091.6|1091.2|1091.4|1091.2|1091.8|1091.4|1091.4|1091|1750
1632906960000|2021-09-29 09:16:00|1091.6|1091.4|1092.2|1091.8|1092.2|1092|1091.6|1091.2|5389
1632906970000|2021-09-29 09:16:10|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1632906980000|2021-09-29 09:16:20|1092|1091.6|1091.8|1091.4|1092|1092|1091.8|1091.4|452
1632906990000|2021-09-29 09:16:30|1092|1091.6|1092|1091.4|1092|1091.6|1092|1091.4|0
1632907000000|2021-09-29 09:16:40|1091.8|1091.6|1091.8|1091.4|1091.8|1091.6|1091.8|1091.4|0
1632907010000|2021-09-29 09:16:50|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|1651
1632907020000|2021-09-29 09:17:00|1092|1091.6|1091.6|1091.4|1092|1091.6|1091.6|1091.2|4425
1632907030000|2021-09-29 09:17:10|1091.8|1091.6|1091.8|1091.4|1092|1091.8|1091.8|1091.4|2031
1632907040000|2021-09-29 09:17:20|1091.6|1091.2|1092|1091.8|1092|1091.8|1091.6|1091.2|1503
1632907050000|2021-09-29 09:17:30|1091.8|1091.6|1091.8|1091.2|1091.8|1091.6|1091.4|1091.2|752
1632907060000|2021-09-29 09:17:40|1091.6|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1632907080000|2021-09-29 09:18:00|1092|1091.6|1092.4|1092|1092.4|1092|1092|1091.6|1985
1632907090000|2021-09-29 09:18:10|1092.2|1091.8|1092.4|1092|1092.6|1092.2|1092.2|1091.8|3541
1632907100000|2021-09-29 09:18:20|1092.6|1092.2|1092.2|1091.8|1092.8|1092.6|1092.2|1091.8|16533
1632907110000|2021-09-29 09:18:30|1092|1091.6|1092|1091.4|1092|1091.6|1092|1091.4|1034
1632907130000|2021-09-29 09:18:50|1091.8|1091.6|1091.6|1091.4|1091.8|1091.8|1091.6|1091.4|0
1632907140000|2021-09-29 09:19:00|1091.8|1091.8|1091.6|1091.4|1092|1091.8|1091.6|1091.4|8139
1632907160000|2021-09-29 09:19:20|1091.8||1091.8||1091.8||1091.8||50
1632907170000|2021-09-29 09:19:30|1091.6|1091.6|1091.4|1091.2|1091.6|1091.6|1091.4|1091.2|1261
1632907180000|2021-09-29 09:19:40|1091.6|1091.4|1091.6|1091.4|1091.8|1091.4|1091.6|1091.4|968
1632907190000|2021-09-29 09:19:50|1091.4|1091.2|1091.4|1091.2|1091.4|1091.2|1091.4|1091.2|646
1632907200000|2021-09-29 09:20:00|1091.2|1091|1091.4|1091.2|1091.6|1091.2|1091.2|1091|1840
1632907210000|2021-09-29 09:20:10|1091.6|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.4|0
1632907220000|2021-09-29 09:20:20|1091.6|1091.2|1091.6|1091.4|1091.8|1091.4|1091.6|1091.2|250
1632907230000|2021-09-29 09:20:30|1091.8|1091.2|1091.8|1091.6|1091.8|1091.6|1091.8|1091.2|3934
1632907240000|2021-09-29 09:20:40|1092|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|2770
1632907260000|2021-09-29 09:21:00|1092.2|1091.8|1092|1091.8|1092.4|1092|1092|1091.6|5393
1632907270000|2021-09-29 09:21:10|1092.2|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1632907280000|2021-09-29 09:21:20||1092||1091.8||1092||1091.8|500
1632907290000|2021-09-29 09:21:30||1092||1092||1092||1091.8|0
1632907300000|2021-09-29 09:21:40||1091.8||1091.8||1092||1091.8|0
1632907310000|2021-09-29 09:21:50|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.4|1092|0
1632907320000|2021-09-29 09:22:00|1092.2|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.8|1137
1632907330000|2021-09-29 09:22:10|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|0
1632907340000|2021-09-29 09:22:20|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|882
1632907350000|2021-09-29 09:22:30|1092|1091.6|1091.6|1091.2|1092|1091.6|1091.6|1091.2|2469
1632907370000|2021-09-29 09:22:50|1091.4|1091|1090.6|1090.2|1091.4|1091|1090.4|1090.2|4498
1632907390000|2021-09-29 09:23:10||1090||1090.2||1090.2||1090|0
1632907400000|2021-09-29 09:23:20||1090||1090.2||1090.2||1090|0
1632907420000|2021-09-29 09:23:40|1090.4|1090|1090.2|1090|1090.4|1090.2|1090.2|1090|1427
1632907430000|2021-09-29 09:23:50|1090|1089.8|1089.6|1089.2|1090|1089.8|1089.2|1089|54615
1632907440000|2021-09-29 09:24:00|1089.4|1089.4|1089.4|1089.2|1089.6|1089.4|1089.4|1089.2|1220
1632907450000|2021-09-29 09:24:10|1089.6|1089|1089|1088.6|1089.6|1089|1088.8|1088.6|6371
1632907460000|2021-09-29 09:24:20|1088.8|1088.4|1088.6|1088.4|1088.8|1088.4|1088.6|1088.4|2197
1632907470000|2021-09-29 09:24:30|1088.8|1088.6|1088.8|1088.6|1088.8|1088.6|1088.8|1088.6|11579
1632907480000|2021-09-29 09:24:40|1089|1088.8|1089|1088.6|1089|1088.8|1089|1088.6|5542
1632907490000|2021-09-29 09:24:50||1088.8||1088.8||1088.8||1088.8|2774
1632907500000|2021-09-29 09:25:00|1088.8|1088.6|1089|1088.6|1089|1088.6|1088.6|1088.4|8682
1632907510000|2021-09-29 09:25:10|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|883
1632907520000|2021-09-29 09:25:20|1089.6|1089.2|1089.8|1089.4|1090|1089.4|1089.6|1089.2|1234
1632907530000|2021-09-29 09:25:30|1090|1089.6|1090.2|1090|1090.2|1090|1089.8|1089.6|1134
1632907540000|2021-09-29 09:25:40|1090|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.6|5450
1632907550000|2021-09-29 09:25:50|1090.2|1090|1090.2|1089.8|1090.2|1090|1090|1089.8|0
1632907560000|2021-09-29 09:26:00|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.2|1089.8|1264
1632907570000|2021-09-29 09:26:10|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|3128
1632907580000|2021-09-29 09:26:20|1091|1090.6|1091|1090.4|1091|1090.6|1091|1090.4|0
1632907590000|2021-09-29 09:26:30|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|0
1632907600000|2021-09-29 09:26:40|1090.6|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090|2375
1632907610000|2021-09-29 09:26:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1632907630000|2021-09-29 09:27:10|1090.6|1090.2|1090.6|1090|1090.6|1090.4|1090.4|1090|3227
1632907640000|2021-09-29 09:27:20|1090.8|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|1100
1632907670000|2021-09-29 09:27:50||1090.4||1090.2||1090.4||1090.2|322
1632907680000|2021-09-29 09:28:00||1090.4||1090.4||1090.4||1090.4|487
1632907690000|2021-09-29 09:28:10|1090.8|1090.2|1090.8|1090.6|1090.8|1090.6|1090.8|1090.2|870
1632907700000|2021-09-29 09:28:20|1090.6|1090.4|1090.6|1090.4|1090.8|1090.4|1090.6|1090.4|514
1632907710000|2021-09-29 09:28:30|1090.4|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090|843
1632907730000|2021-09-29 09:28:50||1090||1090.4||1090.4||1090|0
1632907740000|2021-09-29 09:29:00|1090.4|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090|287
1632907760000|2021-09-29 09:29:20|1090.4||1090.4||1090.4||1090.4||0
1632907770000|2021-09-29 09:29:30||1090||1090||1090||1090|776
1632907780000|2021-09-29 09:29:40|1090.2||1090.2||1090.2||1090.2||0
1632907790000|2021-09-29 09:29:50|1090.4|1090.2|1090.2|1089.8|1090.4|1090.2|1090.2|1089.8|3353
1632907800000|2021-09-29 09:30:00|1090|1090|1090.2|1089.8|1090.2|1090|1090|1089.6|253
1632907810000|2021-09-29 09:30:10|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1090|690
1632907820000|2021-09-29 09:30:20|1090.6|1090.4|1090.6|1090.4|1090.6|1090.4|1090.6|1090.4|1715
1632907830000|2021-09-29 09:30:30|1090.8|1090.2|1090.4|1090.2|1090.8|1090.2|1090.4|1090.2|2808
1632907860000|2021-09-29 09:31:00|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|4151
1632907870000|2021-09-29 09:31:10|1091|1090.6|1091|1090.6|1091|1090.8|1091|1090.6|13863
1632907880000|2021-09-29 09:31:20|1090.8|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.6|0
1632907890000|2021-09-29 09:31:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|2364
1632907910000|2021-09-29 09:31:50|1091.2||1091||1091.2||1091||0
1632907920000|2021-09-29 09:32:00|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1091.2|1090.8|1898
1632907930000|2021-09-29 09:32:10||1091||1090.8||1091||1090.8|1444
1632907940000|2021-09-29 09:32:20|1091.4|1091|1091.8|1091.4|1091.8|1091.4|1091.4|1091|1500
1632907950000|2021-09-29 09:32:30|1091.6|1091.2|1092|1091.6|1092|1091.6|1091.6|1091.2|0
1632907960000|2021-09-29 09:32:40||1091.8||1091.6||1091.8||1091.6|0
1632907970000|2021-09-29 09:32:50|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|1153
1632907980000|2021-09-29 09:33:00|1091.6||1091.8||1091.8||1091.6||0
1632907990000|2021-09-29 09:33:10|1091.6||1091.6||1091.6||1091.6||0
1632908000000|2021-09-29 09:33:20|1091.4|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091.2|1
1632908020000|2021-09-29 09:33:40||1091||1091.2||1091.2||1091|4534
1632908030000|2021-09-29 09:33:50|1091.6|1091.4|1092|1091.6|1092|1091.6|1091.6|1091.4|3189
1632908040000|2021-09-29 09:34:00|1092.2|1091.8|1092|1091.6|1092.4|1092.2|1092|1091.6|7617
1632908070000|2021-09-29 09:34:30|1091.8|1091.8|1091.8|1091.4|1092|1091.8|1091.8|1091.4|5183
1632908080000|2021-09-29 09:34:40||1091.6||1091.4||1091.6||1091.4|1009
1632908090000|2021-09-29 09:34:50|1092|1091.6|1091.8|1091.4|1092|1091.8|1091.8|1091.4|5500
1632908100000|2021-09-29 09:35:00||1091.6||1091.6||1091.6||1091.4|0
1632908110000|2021-09-29 09:35:10|1092|1091.8|1092.4|1092|1092.6|1092.2|1092|1091.8|906
1632908140000|2021-09-29 09:35:40|1092.2|1091.8|1091.4|1091|1092.2|1091.8|1091.4|1091|1334
1632908150000|2021-09-29 09:35:50|1091.6|1091.2|1091.8|1091.2|1091.8|1091.4|1091.6|1091.2|868
1632908160000|2021-09-29 09:36:00|1091.6|1091.4|1091.8|1091.2|1091.8|1091.6|1091.6|1091.2|0
1632908170000|2021-09-29 09:36:10|1091.6|1091.4|1091.6|1091.4|1091.6|1091.4|1091.6|1091.4|98
1632908180000|2021-09-29 09:36:20|1091.4|1091.2|1091|1090.8|1091.4|1091.4|1091|1090.6|1463
1632908190000|2021-09-29 09:36:30|1091.2|1091|1091.2|1090.8|1091.2|1091|1091|1090.6|279
1632908200000|2021-09-29 09:36:40|1091.4||1091.4||1091.4||1091.4||0
1632908210000|2021-09-29 09:36:50||1091||1091||1091.2||1091|716
1632908220000|2021-09-29 09:37:00|1091.6|1091.2|1091.8|1091.2|1091.8|1091.2|1091.6|1091.2|712
1632908230000|2021-09-29 09:37:10|1091.6|1091.4|1091.8|1091.6|1091.8|1091.6|1091.6|1091.4|0
1632908240000|2021-09-29 09:37:20|1092|1091.4|1091.8|1091.6|1092|1091.6|1091.8|1091.4|2060
1632908250000|2021-09-29 09:37:30|1091.6|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.4|759
1632908260000|2021-09-29 09:37:40||1091.6||1091.6||1091.6||1091.6|0
1632908280000|2021-09-29 09:38:00|1092||1092||1092||1092||251
1632908290000|2021-09-29 09:38:10|1091.8|1091.8|1092.2|1091.8|1092.2|1091.8|1091.8|1091.8|0
1632908310000|2021-09-29 09:38:30|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|1608
1632908320000|2021-09-29 09:38:40|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|961
1632908330000|2021-09-29 09:38:50|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1091.8|0
1632908340000|2021-09-29 09:39:00|1092.4|1091.8|1092.4|1092|1092.4|1092|1092|1091.8|2752
1632908350000|2021-09-29 09:39:10|1092.6|1092.2|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|1430
1632908360000|2021-09-29 09:39:20||1092.2||1092.2||1092.2||1092.2|0
1632908370000|2021-09-29 09:39:30||1092.4||1092.4||1092.4||1092.4|0
1632908380000|2021-09-29 09:39:40|1093|1092.6|1093.2|1093|1093.4|1093|1093|1092.6|2452
1632908390000|2021-09-29 09:39:50|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.4|1093|766
1632908410000|2021-09-29 09:40:10|1093.6|1093.2|1094|1093.6|1094.2|1093.8|1093.6|1093.2|1627
1632908440000|2021-09-29 09:40:40|1093.8||1094||1094||1093.8||0
1632908450000|2021-09-29 09:40:50|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|2765
1632908460000|2021-09-29 09:41:00|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1632908470000|2021-09-29 09:41:10|1094|1093.6|1094.2|1094|1094.2|1094|1094|1093.6|142
1632908480000|2021-09-29 09:41:20|1094.4|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|8170
1632908500000|2021-09-29 09:41:40|1095|1094.6|1095.2|1094.6|1095.2|1094.8|1095|1094.6|3857
1632908510000|2021-09-29 09:41:50|1095|1094.8|1095|1094.6|1095|1094.8|1095|1094.6|1433
1632908520000|2021-09-29 09:42:00|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094|1986
1632908530000|2021-09-29 09:42:10||1094||1094||1094||1094|0
1632908540000|2021-09-29 09:42:20|1094.4|1094.2|1094.4|1094|1094.4|1094.2|1094.4|1094|1361
1632908550000|2021-09-29 09:42:30|1094.6|1094.2|1094.6|1094.2|1094.8|1094.2|1094.4|1094.2|0
1632908560000|2021-09-29 09:42:40|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|654
1632908590000|2021-09-29 09:43:10|1094.2|1093.8|1093.8|1093.6|1094.2|1094|1093.8|1093.4|822
1632908600000|2021-09-29 09:43:20|1094||1094||1094||1094||0
1632908610000|2021-09-29 09:43:30|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1632908620000|2021-09-29 09:43:40|1094.2|1093.8|1094.2|1094|1094.4|1094|1094.2|1093.8|0
1632908630000|2021-09-29 09:43:50||1093.8||1093.8||1093.8||1093.8|10
1632908660000|2021-09-29 09:44:20||1094||1094||1094||1094|100
1632908670000|2021-09-29 09:44:30|1094.4|1094.2|1094.4|1094|1094.4|1094.2|1094.4|1094|555
1632908680000|2021-09-29 09:44:40|1094.2|1093.8|1094.4|1094|1094.4|1094|1094|1093.6|1233
1632908690000|2021-09-29 09:44:50|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1632908700000|2021-09-29 09:45:00||1094.2||1094.2||1094.2||1094|0
1632908710000|2021-09-29 09:45:10|1094.6|1094.4|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|1666
1632908730000|2021-09-29 09:45:30|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|4053
1632908740000|2021-09-29 09:45:40|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1632908750000|2021-09-29 09:45:50|||||||||170
1632908770000|2021-09-29 09:46:10||1094.4||1094.2||1094.4||1094.2|150
1632908780000|2021-09-29 09:46:20|1094.8|1094.4|1095|1094.6|1095.2|1094.6|1094.8|1094.4|2029
1632908790000|2021-09-29 09:46:30|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|0
1632908800000|2021-09-29 09:46:40||1095||1094.8||1095||1094.8|500
1632908810000|2021-09-29 09:46:50|1095.4|1095|1095.2|1095|1095.6|1095.4|1095|1094.8|34584
1632908820000|2021-09-29 09:47:00|1095.4|1094.8|1094.8|1094.6|1095.4|1095|1094.8|1094.6|2389
1632908830000|2021-09-29 09:47:10|1095||1095||1095||1095||40
1632908840000|2021-09-29 09:47:20|1095.2||1095||1095.2||1095||0
1632908870000|2021-09-29 09:47:50|1095.2|1094.8|1095.4|1094.8|1095.4|1094.8|1095.2|1094.8|0
1632908880000|2021-09-29 09:48:00|1095.2|1095|1095.2|1094.8|1095.2|1095.2|1095.2|1094.8|2167
1632908890000|2021-09-29 09:48:10|1095|1094.6|1094.8|1094.2|1095.2|1094.6|1094.6|1094.2|1216
1632908900000|2021-09-29 09:48:20||1094.4||1094.4||1094.4||1094.4|0
1632908920000|2021-09-29 09:48:40|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094.2|272
1632908930000|2021-09-29 09:48:50|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|1036
1632908940000|2021-09-29 09:49:00|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|500
1632908950000|2021-09-29 09:49:10|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1632908960000|2021-09-29 09:49:20|1094.4|1094|1094.4|1094|1094.6|1094|1094.4|1093.8|507
1632908970000|2021-09-29 09:49:30|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1632908980000|2021-09-29 09:49:40|1094.4|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|0
1632909000000|2021-09-29 09:50:00||1094.4||1094.4||1094.4||1094.2|0
1632909010000|2021-09-29 09:50:10|1094.8|1094.2|1094.6|1094.4|1094.8|1094.4|1094.6|1094.2|1972
1632909020000|2021-09-29 09:50:20|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|2
1632909030000|2021-09-29 09:50:30|1094.2|1094|1094.6|1094.2|1094.6|1094.4|1094.2|1094|1427
1632909040000|2021-09-29 09:50:40|1094.4|1094.4|1094.4|1094|1094.4|1094.4|1094.4|1094|1175
1632909060000|2021-09-29 09:51:00|1094.2|1093.8|1093.6|1093.4|1094.2|1093.8|1093.6|1093.2|5052
1632909070000|2021-09-29 09:51:10|1093.4|1093.2|1093.2|1093|1093.4|1093.2|1093|1092.6|3252
1632909080000|2021-09-29 09:51:20|1093.4||1093.4||1093.4||1093.4||0
1632909090000|2021-09-29 09:51:30|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1632909100000|2021-09-29 09:51:40|1093.4|1093.4|1093.2|1093|1093.4|1093.4|1093.2|1092.8|1445
1632909110000|2021-09-29 09:51:50||1092.8||1092.8||1092.8||1092.8|972
1632909120000|2021-09-29 09:52:00|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.4|1093|1450
1632909130000|2021-09-29 09:52:10|1093.6||1093.6||1093.6||1093.6||0
1632909140000|2021-09-29 09:52:20|1093.8|1093.2|1093.4|1093|1093.8|1093.4|1093.4|1093|819
1632909150000|2021-09-29 09:52:30||1093.2||1093.2||1093.2||1093.2|0
1632909160000|2021-09-29 09:52:40|1093.2|1093|1092.6|1092.2|1093.2|1093|1092.6|1092.2|4
1632909170000|2021-09-29 09:52:50||1092.4||1092.4||1092.4||1092.2|0
1632909180000|2021-09-29 09:53:00|1092.8|1092.2|1092.8|1092.4|1092.8|1092.6|1092.8|1092.2|2443
1632909190000|2021-09-29 09:53:10||1092.6||1092.2||1092.6||1092.2|0
1632909200000|2021-09-29 09:53:20||1092.4||1092.4||1092.6||1092.4|0
1632909220000|2021-09-29 09:53:40|1092.6|1092.2|1092|1091.6|1092.6|1092.2|1092|1091.4|4782
1632909240000|2021-09-29 09:54:00|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|200
1632909260000|2021-09-29 09:54:20||1092||1092||1092||1092|0
1632909270000|2021-09-29 09:54:30|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092|2629
1632909280000|2021-09-29 09:54:40||1092.4||1092.4||1092.4||1092.4|0
1632909290000|2021-09-29 09:54:50|1092.4|1092.2|1092.6|1092.4|1092.6|1092.4|1092.4|1092.2|813
1632909300000|2021-09-29 09:55:00|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|1685
1632909310000|2021-09-29 09:55:10|1092.4||1092.4||1092.6||1092.4||0
1632909320000|2021-09-29 09:55:20|1092.2|1092|1092|1091.8|1092.2|1092|1092|1091.6|1233
1632909330000|2021-09-29 09:55:30||1091.6||1091.6||1091.6||1091.6|200
1632909340000|2021-09-29 09:55:40|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|1288
1632909360000|2021-09-29 09:56:00|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|2044
1632909380000|2021-09-29 09:56:20|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|4549
1632909390000|2021-09-29 09:56:30|1093.2|1092.8|1093.4|1092.8|1093.4|1092.8|1093.2|1092.8|2569
1632909400000|2021-09-29 09:56:40|1093.2||1093.2||1093.2||1093.2||0
1632909410000|2021-09-29 09:56:50|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|165
1632909420000|2021-09-29 09:57:00||1093.2||1093||1093.2||1093|273
1632909430000|2021-09-29 09:57:10|1093.2||1093.2||1093.2||1093.2||0
1632909440000|2021-09-29 09:57:20|||||||||200
1632909450000|2021-09-29 09:57:30|1093|1092.8|1092.8|1092.4|1093|1092.8|1092.6|1092.2|3610
1632909470000|2021-09-29 09:57:50|1092.6|1092.2|1092.6|1092.4|1092.8|1092.4|1092.6|1092.2|901
1632909480000|2021-09-29 09:58:00|1092.4|1092.2|1092.4|1092.2|1092.6|1092.2|1092.2|1091.8|1614
1632909490000|2021-09-29 09:58:10|1092.6|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|351
1632909500000|2021-09-29 09:58:20|1092.6||1092.6||1092.6||1092.6||0
1632909510000|2021-09-29 09:58:30||1092.2||1092.4||1092.4||1092.2|0
1632909520000|2021-09-29 09:58:40|1092.8|1092.2|1092.6|1092.2|1092.8|1092.2|1092.6|1092.2|228
1632909530000|2021-09-29 09:58:50|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092.8|1092.4|325
1632909540000|2021-09-29 09:59:00|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|0
1632909550000|2021-09-29 09:59:10|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1632909560000|2021-09-29 09:59:20|1093.4|1093|1093.2|1093|1093.4|1093|1093.2|1092.8|0
1632909570000|2021-09-29 09:59:30|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|1739
1632909580000|2021-09-29 09:59:40|1093.4|1093|1092.6|1092.2|1093.4|1093|1092.6|1092.2|11300
1632909600000|2021-09-29 10:00:00|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1632909630000|2021-09-29 10:00:30|1093.2|1092.8|1093.2|1092.6|1093.2|1092.8|1093.2|1092.6|0
1632909640000|2021-09-29 10:00:40|1093|1092.8|1092.8|1092.4|1093|1093|1092.8|1092.4|32
1632909650000|2021-09-29 10:00:50|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|218
1632909660000|2021-09-29 10:01:00||1093||1093||1093||1093|0
1632909670000|2021-09-29 10:01:10|1093.4|1092.8|1093.6|1093.4|1093.6|1093.4|1093.4|1092.8|167
1632909680000|2021-09-29 10:01:20|1093.4|1093.2|1093.2|1092.8|1093.4|1093.2|1093.2|1092.8|29
1632909690000|2021-09-29 10:01:30|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.4|1093|982
1632909700000|2021-09-29 10:01:40|1093.2|1092.8|1092.2|1091.8|1093.2|1092.8|1092|1091.4|14762
1632909710000|2021-09-29 10:01:50|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|0
1632909720000|2021-09-29 10:02:00|1092.2||1092.6||1092.6||1092.2||230
1632909740000|2021-09-29 10:02:20|1092.4||1092.4||1092.4||1092.4||0
1632909760000|2021-09-29 10:02:40|1092.2|1091.8|1092.2|1092|1092.2|1092|1092|1091.6|1420
1632909770000|2021-09-29 10:02:50|1092.4||1092.4||1092.6||1092.4||0
1632909780000|2021-09-29 10:03:00|1092.2||1092.2||1092.2||1092.2||0
1632909800000|2021-09-29 10:03:20|1092|1091.8|1092.4|1091.8|1092.4|1092|1091.8|1091.6|1476
1632909810000|2021-09-29 10:03:30|1092.6|1092|1092.2|1091.6|1092.6|1092.4|1092.2|1091.6|2392
1632909820000|2021-09-29 10:03:40|1092|1091.8|1092|1091.8|1092|1091.8|1092|1091.6|0
1632909840000|2021-09-29 10:04:00|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1092|471
1632909850000|2021-09-29 10:04:10|1092.6|1092.2|1092.4|1092.2|1092.6|1092.2|1092.4|1092.2|268
1632909870000|2021-09-29 10:04:30|1092.6|1092|1092.4|1091.8|1092.6|1092|1092.2|1091.8|1301
1632909880000|2021-09-29 10:04:40|1092.2||1092.2||1092.2||1092||5
1632909910000|2021-09-29 10:05:10|1092|1091.6|1092|1091.8|1092|1091.8|1091.8|1091.6|1545
1632909920000|2021-09-29 10:05:20|1092.2||1092.2||1092.2||1092||233
1632909930000|2021-09-29 10:05:30||1092||1092||1092||1092|0
1632909940000|2021-09-29 10:05:40|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.4|1092|3250
1632909950000|2021-09-29 10:05:50||1092.2||1092||1092.2||1092|1156
1632909970000|2021-09-29 10:06:10||1092.2||1092.2||1092.2||1092.2|0
1632909980000|2021-09-29 10:06:20|1092.2|1092|1092|1091.6|1092.2|1092|1091.8|1091.6|2851
1632910000000|2021-09-29 10:06:40|1092.2|1091.8|1092.2|1092|1092.4|1092|1092.2|1091.6|0
1632910010000|2021-09-29 10:06:50|1092|1091.8|1092.4|1092|1092.4|1092|1092|1091.8|477
1632910020000|2021-09-29 10:07:00|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|1036
1632910050000|2021-09-29 10:07:30|1092||1092||1092||1092||0
1632910060000|2021-09-29 10:07:40|1092.2||1092.2||1092.2||1092.2||0
1632910070000|2021-09-29 10:07:50|1092|1091.6|1092|1091.6|1092.2|1091.6|1092|1091.6|1325
1632910080000|2021-09-29 10:08:00|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|0
1632910120000|2021-09-29 10:08:40|1091.8|1091.8|1091.8|1091.6|1092|1091.8|1091.8|1091.6|3036
1632910130000|2021-09-29 10:08:50|1092|1091.8|1091.8|1091.6|1092|1091.8|1091.8|1091.6|551
1632910140000|2021-09-29 10:09:00|1091.6|1091.4|1091.6|1091.2|1091.6|1091.4|1091.4|1091|1253
1632910160000|2021-09-29 10:09:20|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|951
1632910170000|2021-09-29 10:09:30|1091.4||1091.4||1091.4||1091.4||0
1632910190000|2021-09-29 10:09:50|1091.2|1091|1091.2|1091|1091.2|1091|1091.2|1091|8
1632910200000|2021-09-29 10:10:00|1091.4|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|302
1632910210000|2021-09-29 10:10:10|1091.2|1090.8|1091.6|1091.2|1091.6|1091.2|1091.2|1090.8|3836
1632910220000|2021-09-29 10:10:20|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.2|1343
1632910240000|2021-09-29 10:10:40|1091.6|1091.2|1091.6|1091.4|1091.6|1091.4|1091.6|1091.2|1469
1632910250000|2021-09-29 10:10:50|1091.4|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|2549
1632910260000|2021-09-29 10:11:00|1091.2|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1091|992
1632910270000|2021-09-29 10:11:10|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|0
1632910280000|2021-09-29 10:11:20|1091.4|1091.4|1091.4|1091|1091.4|1091.4|1091.2|1091|2596
1632910300000|2021-09-29 10:11:40|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|292
1632910310000|2021-09-29 10:11:50||1091||1091||1091||1091|0
1632910330000|2021-09-29 10:12:10|1091|1090.8|1091.2|1091|1091.4|1091|1091|1090.8|2468
1632910340000|2021-09-29 10:12:20||1090.8||1090.8||1091||1090.8|378
1632910360000|2021-09-29 10:12:40|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|500
1632910370000|2021-09-29 10:12:50||1090.2||1090.4||1090.4||1090.2|0
1632910390000|2021-09-29 10:13:10|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1090|1610
1632910400000|2021-09-29 10:13:20|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|510
1632910410000|2021-09-29 10:13:30|||||||||10
1632910430000|2021-09-29 10:13:50|1090.4|1090|1090.2|1089.8|1090.4|1090.2|1090.2|1089.8|500
1632910440000|2021-09-29 10:14:00|||||||||31
1632910490000|2021-09-29 10:14:50|||||||||300
1632910500000|2021-09-29 10:15:00|1090.4|1090|1090.6|1090.2|1090.6|1090.4|1090.4|1090|2136
1632910510000|2021-09-29 10:15:10|1090.4|1090.4|1090.6|1090.4|1090.6|1090.4|1090.4|1090.4|556
1632910520000|2021-09-29 10:15:20|1090.8|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.6|764
1632910530000|2021-09-29 10:15:30|1091.4|1091|1091.4|1091.2|1091.6|1091.2|1091.4|1091|0
1632910550000|2021-09-29 10:15:50|1091.6||1091.6||1091.6||1091.6||0
1632910560000|2021-09-29 10:16:00|1091.4|1091.4|1091.8|1091.4|1092.2|1091.8|1091.4|1091.4|7537
1632910570000|2021-09-29 10:16:10|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.4|130
1632910580000|2021-09-29 10:16:20|1091.8|1091.4|1091.6|1091.2|1092|1091.4|1091.6|1091.2|1244
1632910590000|2021-09-29 10:16:30|1091.4|1091|1091.4|1091.2|1091.4|1091.2|1091.2|1091|725
1632910600000|2021-09-29 10:16:40|1091.2|1091|1091.2|1090.8|1091.2|1091|1091.2|1090.8|1247
1632910610000|2021-09-29 10:16:50|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1632910620000|2021-09-29 10:17:00|1091.2||1091.4||1091.4||1091.2||0
1632910640000|2021-09-29 10:17:20|1091.2||1091.2||1091.2||1091.2||0
1632910650000|2021-09-29 10:17:30|1091|1090.8|1091|1090.8|1091|1090.8|1091|1090.8|88
1632910660000|2021-09-29 10:17:40|1090.8|1090.6|1090.8|1090.6|1090.8|1090.8|1090.8|1090.4|545
1632910670000|2021-09-29 10:17:50|1091||1091||1091||1091||192
1632910680000|2021-09-29 10:18:00|1091.2|1090.8|1091.2|1091|1091.2|1091|1091.2|1090.6|468
1632910690000|2021-09-29 10:18:10|1091|1090.8|1090.6|1090.4|1091|1091|1090.6|1090.2|2208
1632910710000|2021-09-29 10:18:30|1090.4|1090.2|1090.6|1090.4|1090.6|1090.4|1090.4|1090.2|516
1632910720000|2021-09-29 10:18:40|||||||||500
1632910740000|2021-09-29 10:19:00|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.6|1090.4|2628
1632910750000|2021-09-29 10:19:10|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|1545
1632910760000|2021-09-29 10:19:20|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1632910770000|2021-09-29 10:19:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1632910780000|2021-09-29 10:19:40|1090.8|1090.4|1090.6|1090.2|1090.8|1090.6|1090.4|1090.2|1978
1632910810000|2021-09-29 10:20:10||1090.4||1090.2||1090.4||1090.2|0
1632910820000|2021-09-29 10:20:20||1090.4||1090.2||1090.4||1090.2|0
1632910830000|2021-09-29 10:20:30|1090.4|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|0
1632910840000|2021-09-29 10:20:40|1090.4||1090.6||1090.6||1090.4||0
1632910850000|2021-09-29 10:20:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1632910860000|2021-09-29 10:21:00|1090.6|1090.2|1090.8|1090.6|1090.8|1090.6|1090.6|1090.2|0
1632910870000|2021-09-29 10:21:10|1090.6|1090.4|1090.4|1090.2|1090.6|1090.4|1090.4|1090.2|1529
1632910920000|2021-09-29 10:22:00|||||||||247
1632910930000|2021-09-29 10:22:10|1090.6|1090.4|1090.6|1090.2|1090.8|1090.6|1090.4|1090.2|3082
1632910940000|2021-09-29 10:22:20||1090.4||1090.2||1090.4||1090.2|153
1632910950000|2021-09-29 10:22:30|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|130
1632910970000|2021-09-29 10:22:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|583
1632910980000|2021-09-29 10:23:00||1090.4||1090.2||1090.4||1090.2|0
1632910990000|2021-09-29 10:23:10|1090.4|1090|1090|1089.8|1090.4|1090|1090|1089.8|7399
1632911000000|2021-09-29 10:23:20|1090.2||1090||1090.2||1090||312
1632911010000|2021-09-29 10:23:30|1089.8|1089.6|1089.8|1089.6|1089.8|1089.6|1089.8|1089.6|149
1632911020000|2021-09-29 10:23:40|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|1069
1632911040000|2021-09-29 10:24:00|1089.4|1089.2|1089.8|1089.4|1090|1089.6|1089.4|1089|3526
1632911060000|2021-09-29 10:24:20|1090|1089.6|1089.8|1089.6|1090|1089.6|1089.6|1089.4|4052
1632911070000|2021-09-29 10:24:30|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|1089.6|1089.2|598
1632911090000|2021-09-29 10:24:50|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.6|1089.4|877
1632911100000|2021-09-29 10:25:00|1089.6||1089.6||1089.6||1089.6||0
1632911110000|2021-09-29 10:25:10|1089.8|1089.2|1089.4|1089|1089.8|1089.2|1089.2|1088.8|3175
1632911130000|2021-09-29 10:25:30|1089.2|1089.2|1089.2|1089|1089.2|1089.2|1089.2|1089|293
1632911150000|2021-09-29 10:25:50|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.4|1089|2380
1632911160000|2021-09-29 10:26:00|1089.2|1089.2|1089.2|1089|1089.4|1089.2|1089.2|1089|1502
1632911180000|2021-09-29 10:26:20|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|2227
1632911190000|2021-09-29 10:26:30|||||||||200
1632911210000|2021-09-29 10:26:50|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|4071
1632911220000|2021-09-29 10:27:00|1089.8||1089.8||1089.8||1089.8||455
1632911230000|2021-09-29 10:27:10||1089.6||1089.4||1089.6||1089.4|0
1632911240000|2021-09-29 10:27:20|1089.6|1089.6|1089.8|1089.6|1089.8|1089.6|1089.6|1089.4|1876
1632911250000|2021-09-29 10:27:30||1089.4||1089.6||1089.6||1089.4|0
1632911260000|2021-09-29 10:27:40||1089.4||1089.6||1089.6||1089.4|987
1632911280000|2021-09-29 10:28:00||1089.4||1089.4||1089.4||1089.4|523
1632911290000|2021-09-29 10:28:10|1089.6|1089.6|1089.8|1089.6|1089.8|1089.6|1089.6|1089.6|1015
1632911300000|2021-09-29 10:28:20|1090|1089.8|1090|1089.6|1090|1089.8|1090|1089.6|1992
1632911310000|2021-09-29 10:28:30|1090.2|1089.8|1090.2|1090|1090.2|1090|1090.2|1089.8|468
1632911320000|2021-09-29 10:28:40||1089.8||1090||1090||1089.8|500
1632911340000|2021-09-29 10:29:00||1089.8||1089.8||1089.8||1089.8|0
1632911350000|2021-09-29 10:29:10||1090||1089.8||1090||1089.8|0
1632911360000|2021-09-29 10:29:20|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.2|1090|2003
1632911370000|2021-09-29 10:29:30|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|265
1632911380000|2021-09-29 10:29:40|1090.4|1090.4|1090.4|1090.2|1090.6|1090.4|1090.4|1090.2|22
1632911390000|2021-09-29 10:29:50|1090.6|1090.4|1091|1090.6|1091.2|1090.8|1090.6|1090.4|6147
1632911400000|2021-09-29 10:30:00|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|1427
1632911410000|2021-09-29 10:30:10||1090.6||1090.6||1090.6||1090.6|0
1632911420000|2021-09-29 10:30:20|1091|1090.8|1091.4|1091|1091.4|1091|1091|1090.6|1845
1632911440000|2021-09-29 10:30:40|1091.6|1091.2|1091.4|1091|1091.6|1091.4|1091.4|1091|4163
1632911450000|2021-09-29 10:30:50|1091.2|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|2308
1632911460000|2021-09-29 10:31:00|1091.2|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|2093
1632911470000|2021-09-29 10:31:10|1091.2|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|2771
1632911490000|2021-09-29 10:31:30|1091.2|1090.8|1091.6|1091|1091.6|1091|1091|1090.6|10195
1632911500000|2021-09-29 10:31:40|1091.4|1091.2|1091.4|1091|1091.4|1091.4|1091.4|1091|883
1632911510000|2021-09-29 10:31:50||1091.2||1091.2||1091.2||1091.2|0
1632911520000|2021-09-29 10:32:00|1091.6||1091.6||1091.6||1091.6||127
1632911540000|2021-09-29 10:32:20||1091.4||1091.2||1091.4||1091.2|0
1632911550000|2021-09-29 10:32:30|1091.4|1091.4|1091.2|1090.8|1091.4|1091.4|1091.2|1090.8|541
1632911560000|2021-09-29 10:32:40|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|389
1632911570000|2021-09-29 10:32:50|1091.4|1091|1091.4|1091.2|1091.4|1091.2|1091.2|1090.8|2909
1632911580000|2021-09-29 10:33:00|1091.2|1091|1091.4|1091|1091.4|1091|1091|1090.8|1214
1632911590000|2021-09-29 10:33:10|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091.2|1090.6|0
1632911600000|2021-09-29 10:33:20|1091.4|1090.6|1091.4|1091|1091.4|1091.2|1091.4|1090.6|0
1632911610000|2021-09-29 10:33:30|1091.6|1091.2|1091.6|1091.4|1091.6|1091.4|1091.6|1091.2|3270
1632911620000|2021-09-29 10:33:40|1091.4|1091.2|1091.4|1091|1091.4|1091.2|1091.4|1091|1778
1632911630000|2021-09-29 10:33:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|0
1632911640000|2021-09-29 10:34:00|1091.4|1091.4|1091.4|1091|1091.4|1091.4|1091.2|1091|1000
1632911650000|2021-09-29 10:34:10||1091.2||1091||1091.2||1091|128
1632911660000|2021-09-29 10:34:20|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|3158
1632911670000|2021-09-29 10:34:30|1091.2|1090.8|1090.6|1090.2|1091.2|1090.8|1090.4|1090.2|5828
1632911690000|2021-09-29 10:34:50|1090.4|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|777
1632911700000|2021-09-29 10:35:00||1090.4||1090.4||1090.4||1090.4|0
1632911710000|2021-09-29 10:35:10|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.4|1090|3
1632911730000|2021-09-29 10:35:30|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.4|0
1632911750000|2021-09-29 10:35:50|1090.2|1089.8|1090.2|1090|1090.2|1090|1090.2|1089.8|492
1632911770000|2021-09-29 10:36:10|1090.4||1090.4||1090.4||1090.4||0
1632911800000|2021-09-29 10:36:40||1090.2||1090||1090.2||1090|0
1632911810000|2021-09-29 10:36:50||1090.2||1090||1090.2||1090|500
1632911820000|2021-09-29 10:37:00|1090.2|1089.8|1090.4|1090.2|1090.4|1090.2|1090|1089.8|3255
1632911830000|2021-09-29 10:37:10|1090.6|1090.4|1090.4|1090.2|1090.8|1090.4|1090.4|1090|3457
1632911840000|2021-09-29 10:37:20|1090.6||1090.6||1090.6||1090.6||0
1632911850000|2021-09-29 10:37:30||1090.4||1090.4||1090.4||1090.2|750
1632911860000|2021-09-29 10:37:40||1090.2||1090.2||1090.4||1090.2|25
1632911870000|2021-09-29 10:37:50||1090.4||1090.2||1090.4||1090.2|0
1632911880000|2021-09-29 10:38:00||1090.4||1090.4||1090.4||1090.4|0
1632911900000|2021-09-29 10:38:20|1090.8|1090.6|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|3375
1632911920000|2021-09-29 10:38:40|1090.4||1090.4||1090.4||1090.4||0
1632911930000|2021-09-29 10:38:50|1090.6|1090.4|1090.8|1090.6|1090.8|1090.6|1090.6|1090.4|1045
1632911940000|2021-09-29 10:39:00|1090.6|1090.4|1090.6|1090.4|1090.6|1090.4|1090.6|1090.2|9
1632911950000|2021-09-29 10:39:10|1090.8||1090.8||1090.8||1090.8||0
1632911960000|2021-09-29 10:39:20|1090.6|1090.6|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|0
1632911970000|2021-09-29 10:39:30|1090.6||1090.8||1090.8||1090.6||0
1632911980000|2021-09-29 10:39:40||1090.6||1090.6||1090.6||1090.6|0
1632911990000|2021-09-29 10:39:50|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|0
1632912000000|2021-09-29 10:40:00|1090.6|1090.2|1090.2|1089.8|1090.6|1090.2|1090.2|1089.8|5496
1632912010000|2021-09-29 10:40:10|1090.4|1090|1090.2|1090|1090.6|1090|1090.2|1089.8|2593
1632912020000|2021-09-29 10:40:20|1090|1089.8|1090|1089.8|1090|1089.8|1090|1089.8|2
1632912050000|2021-09-29 10:40:50|1089.8|1089.6|1089.8|1089.6|1090|1089.8|1089.8|1089.6|2174
1632912060000|2021-09-29 10:41:00|1089.6|1089.4|1089.6|1089.2|1089.6|1089.4|1089.6|1089.2|1198
1632912080000|2021-09-29 10:41:20||1089.4||1089.2||1089.4||1089.2|0
1632912090000|2021-09-29 10:41:30||1089.4||1089.2||1089.4||1089.2|0
1632912100000|2021-09-29 10:41:40|1089.4|1089|1089.4|1089.2|1089.4|1089.2|1089.4|1089|448
1632912110000|2021-09-29 10:41:50|1089.6||1089.6||1089.6||1089.4||3134
1632912130000|2021-09-29 10:42:10|1089.8|1089.4|1089.8|1089.6|1089.8|1089.6|1089.8|1089.4|2698
1632912170000|2021-09-29 10:42:50|1089.6|1089.4|1089.4|1089.2|1089.8|1089.4|1089.4|1089.2|423
1632912180000|2021-09-29 10:43:00|1089.6||1089.6||1089.6||1089.6||0
1632912200000|2021-09-29 10:43:20|1089.4|1089|1089.2|1089|1089.4|1089|1089.2|1089|394
1632912210000|2021-09-29 10:43:30|1089.4||1089.4||1089.4||1089.4||548
1632912230000|2021-09-29 10:43:50|1089.2|1089.2|1089.4|1089|1089.4|1089.2|1089.2|1089|3
1632912240000|2021-09-29 10:44:00|1089.2|1089.2|1089.4|1089.2|1089.4|1089.2|1089.2|1089.2|3391
1632912250000|2021-09-29 10:44:10|1089.2|1089|1089.4|1089|1089.4|1089|1089.2|1089|500
1632912260000|2021-09-29 10:44:20|1089.2|1088.8|1089.2|1088.8|1089.4|1089.2|1088.8|1088.6|39779
1632912270000|2021-09-29 10:44:30|1089.4||1089.2||1089.4||1089.2||0
1632912280000|2021-09-29 10:44:40||1089||1089||1089||1088.8|1105
1632912290000|2021-09-29 10:44:50|1089.4|1088.8|1089.6|1089.2|1089.6|1089.2|1089.4|1088.8|3962
1632912300000|2021-09-29 10:45:00||1089.4||1089.2||1089.4||1089.2|600
1632912310000|2021-09-29 10:45:10|1089.8|1089.4|1089.4|1089.2|1089.8|1089.6|1089.4|1089.2|7453
1632912320000|2021-09-29 10:45:20|1089.6|1089|1089.2|1088.8|1089.6|1089|1089.2|1088.8|891
1632912340000|2021-09-29 10:45:40|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|0
1632912350000|2021-09-29 10:45:50||1089.2||1089.2||1089.2||1089.2|0
1632912360000|2021-09-29 10:46:00||1089||1089||1089.2||1089|527
1632912370000|2021-09-29 10:46:10|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1632912380000|2021-09-29 10:46:20|1089|1088.6|1088.6|1088.4|1089|1088.8|1088.6|1088.4|3639
1632912390000|2021-09-29 10:46:30|1088.4|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|3356
1632912400000|2021-09-29 10:46:40|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|0
1632912410000|2021-09-29 10:46:50|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.8|1088.4|469
1632912430000|2021-09-29 10:47:10|1088.6|1088.2|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|250
1632912440000|2021-09-29 10:47:20||1088.4||1088.2||1088.4||1088.2|0
1632912450000|2021-09-29 10:47:30|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.8|1088.4|0
1632912460000|2021-09-29 10:47:40||1088.6||1088.4||1088.6||1088.4|0
1632912470000|2021-09-29 10:47:50||1088.6||1088.4||1088.6||1088.4|0
1632912480000|2021-09-29 10:48:00||1088.6||1088.4||1088.6||1088.4|0
1632912510000|2021-09-29 10:48:30|1088.6|1088.6|1088.8|1088.6|1088.8|1088.6|1088.6|1088.6|0
1632912520000|2021-09-29 10:48:40|1088.6|1088.4|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|3460
1632912530000|2021-09-29 10:48:50||1088.6||1088.4||1088.6||1088.4|0
1632912540000|2021-09-29 10:49:00|1088.6|1088.2|1088.6|1088.4|1088.8|1088.4|1088.6|1088.2|3453
1632912590000|2021-09-29 10:49:50|1088.8|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|1667
1632912600000|2021-09-29 10:50:00|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.4|350
1632912610000|2021-09-29 10:50:10|1088.8|1088.4|1089|1088.8|1089|1088.8|1088.8|1088.4|100
1632912620000|2021-09-29 10:50:20|1089.2|1089|1089.2|1088.8|1089.2|1089|1089.2|1088.8|429
1632912640000|2021-09-29 10:50:40|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|235
1632912650000|2021-09-29 10:50:50|1089|1088.6|1089|1088.6|1089|1088.8|1088.8|1088.6|2014
1632912660000|2021-09-29 10:51:00|1088.8|1088.8|1089|1088.8|1089|1088.8|1088.8|1088.6|446
1632912670000|2021-09-29 10:51:10|1089.2||1089||1089.2||1089||0
1632912680000|2021-09-29 10:51:20|1089.2|1089|1089.4|1089|1089.4|1089|1089.2|1088.8|711
1632912690000|2021-09-29 10:51:30|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|2234
1632912700000|2021-09-29 10:51:40|1089.6|1089.2|1089.6|1089.4|1089.6|1089.4|1089.4|1089.2|2418
1632912730000|2021-09-29 10:52:10|1089.4|1089.2|1089.2|1088.8|1089.4|1089.2|1089.2|1088.8|1885
1632912740000|2021-09-29 10:52:20|1089.4|1089|1089.4|1089|1089.4|1089.2|1089.4|1088.8|737
1632912750000|2021-09-29 10:52:30|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1632912780000|2021-09-29 10:53:00|1089.6||1089.8||1089.8||1089.6||0
1632912790000|2021-09-29 10:53:10|1089.6||1089.8||1089.8||1089.6||0
1632912800000|2021-09-29 10:53:20|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|2618
1632912810000|2021-09-29 10:53:30||1089.2||1089||1089.2||1089|0
1632912820000|2021-09-29 10:53:40|1089.2||1089.2||1089.2||1089.2||0
1632912850000|2021-09-29 10:54:10|1089|1088.8|1089|1088.8|1089|1088.8|1089|1088.6|16
1632912870000|2021-09-29 10:54:30|1089.2|1089|1089.2|1088.8|1089.2|1089|1089.2|1088.8|1912
1632912880000|2021-09-29 10:54:40|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1088.8|1315
1632912890000|2021-09-29 10:54:50|1089.2|1088.8|1089.2|1089|1089.2|1089|1089.2|1088.8|0
1632912910000|2021-09-29 10:55:10|1089|1088.8|1089|1088.6|1089.2|1088.8|1088.8|1088.6|1485
1632912920000|2021-09-29 10:55:20||1088.8||1088.8||1088.8||1088.8|0
1632912930000|2021-09-29 10:55:30||1088.6||1088.8||1088.8||1088.6|0
1632912970000|2021-09-29 10:56:10|1089.2||1089.2||1089.2||1089.2||247
1632912980000|2021-09-29 10:56:20|1089||1089||1089.2||1089||0
1632912990000|2021-09-29 10:56:30||1088.6||1088.8||1088.8||1088.6|1775
1632913020000|2021-09-29 10:57:00|1088.8|1088.6|1089|1088.6|1089|1088.8|1088.8|1088.6|1386
1632913030000|2021-09-29 10:57:10||1088.8||1088.6||1088.8||1088.6|1050
1632913040000|2021-09-29 10:57:20||1088.8||1088.6||1088.8||1088.6|0
1632913050000|2021-09-29 10:57:30||1088.8||1088.8||1088.8||1088.8|0
1632913060000|2021-09-29 10:57:40||1088.6||1088.6||1088.6||1088.6|0
1632913070000|2021-09-29 10:57:50|1088.8||1088.8||1089||1088.8||12
1632913090000|2021-09-29 10:58:10|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|215
1632913110000|2021-09-29 10:58:30|1088.8|1088.4|1088.8|1088.6|1088.8|1088.6|1088.8|1088.4|966
1632913120000|2021-09-29 10:58:40||1088.4||1088.4||1088.6||1088.4|1446
1632913130000|2021-09-29 10:58:50||1088.6||1088.6||1088.6||1088.4|159
1632913140000|2021-09-29 10:59:00|1089.2|1089|1088.8|1088.6|1089.2|1089|1088.8|1088.6|20000
1632913150000|2021-09-29 10:59:10|1089|1088.8|1089.2|1089|1089.2|1089|1089|1088.6|1599
1632913160000|2021-09-29 10:59:20|1089|1088.8|1089|1088.8|1089|1088.8|1089|1088.6|41
1632913170000|2021-09-29 10:59:30|1089.2|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|0
1632913180000|2021-09-29 10:59:40|1089|1088.6|1089.2|1088.8|1089.2|1089|1089|1088.6|0
1632913190000|2021-09-29 10:59:50|1089.4|1089|1089.4|1089|1089.4|1089.2|1089.4|1089|2773
1632913340000|2021-09-29 11:02:20|1091|1089.8|1089.4|1089|1091|1090|1089|1088.2|29936
1632913350000|2021-09-29 11:02:30|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1632913360000|2021-09-29 11:02:40|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|0
1632913370000|2021-09-29 11:02:50|1089.4|1089|1089.4|1089.2|1089.6|1089.4|1089.4|1089|3022
1632913380000|2021-09-29 11:03:00|1089.2|1089|1089|1088.8|1089.4|1089|1089|1088.8|1393
1632913390000|2021-09-29 11:03:10|1089.2|1089|1089.8|1089.4|1089.8|1089.6|1089.2|1089|7193
1632913400000|2021-09-29 11:03:20|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1632913410000|2021-09-29 11:03:30|1089.8|1089.4|1089.8|1089.6|1089.8|1089.6|1089.8|1089.4|0
1632913420000|2021-09-29 11:03:40|1089.6|1089.4|1089.6|1089.2|1089.6|1089.4|1089.6|1089.2|2
1632913430000|2021-09-29 11:03:50|1089.4|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|2378
1632913440000|2021-09-29 11:04:00|1089.4|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|2597
1632913450000|2021-09-29 11:04:10|1089|1088.6|1088.8|1088.4|1089|1088.8|1088.8|1088.4|1257
1632913460000|2021-09-29 11:04:20||1088.6||1088.4||1088.6||1088.4|0
1632913470000|2021-09-29 11:04:30|1088.4|1088.2|1088.8|1088.2|1088.8|1088.4|1088.4|1088.2|2062
1632913480000|2021-09-29 11:04:40|1088.6|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.4|417
1632913490000|2021-09-29 11:04:50||1088.2||1088.4||1088.4||1088.2|0
1632913500000|2021-09-29 11:05:00|1089|1088.6|1089|1088.8|1089|1088.8|1089|1088.6|1590
1632913510000|2021-09-29 11:05:10|1088.8|1088.6|1088.8|1088.4|1089|1088.8|1088.8|1088.4|1204
1632913520000|2021-09-29 11:05:20|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.4|0
1632913530000|2021-09-29 11:05:30||1088.8||1088.8||1088.8||1088.8|0
1632913540000|2021-09-29 11:05:40|1089.2|1088.6|1089|1088.6|1089.2|1088.8|1089|1088.6|1433
1632913550000|2021-09-29 11:05:50||1088.4||1088.4||1088.4||1088.4|0
1632913560000|2021-09-29 11:06:00|1089.2|1088.6|1089.2|1088.8|1089.2|1088.8|1089.2|1088.6|250
1632913570000|2021-09-29 11:06:10|1089.4|1089|1089.4|1089|1089.4|1089.2|1089.4|1089|0
1632913580000|2021-09-29 11:06:20|1089.2|1089.2|1088.4|1088.2|1089.2|1089.2|1088.2|1088|7631
1632913590000|2021-09-29 11:06:30|1088.6|1088|1088.6|1088.2|1088.6|1088.2|1088.2|1088|1690
1632913600000|2021-09-29 11:06:40|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|3079
1632913620000|2021-09-29 11:07:00|1088.6|1088.2|1088.8|1088.4|1088.8|1088.6|1088.6|1088.2|1201
1632913630000|2021-09-29 11:07:10|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.4|1088|476
1632913640000|2021-09-29 11:07:20|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1632913650000|2021-09-29 11:07:30|1088.6|1088.2|1088.8|1088.4|1088.8|1088.6|1088.4|1088.2|1987
1632913670000|2021-09-29 11:07:50|1088.6||1088.8||1088.8||1088.6||0
1632913680000|2021-09-29 11:08:00|1089|1088.6|1089|1088.6|1089.2|1088.8|1088.8|1088.6|5924
1632913690000|2021-09-29 11:08:10|1088.8|1088.4|1088.4|1088.2|1089|1088.4|1088.4|1088.2|6267
1632913700000|2021-09-29 11:08:20|1088.6||1088.6||1088.6||1088.6||0
1632913710000|2021-09-29 11:08:30|1088.4|1088|1088|1087.6|1088.4|1088|1087.8|1087.4|1780
1632913720000|2021-09-29 11:08:40|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1632913730000|2021-09-29 11:08:50|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|1712
1632913740000|2021-09-29 11:09:00|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|1047
1632913750000|2021-09-29 11:09:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|503
1632913760000|2021-09-29 11:09:20|1087.8|1087.4|1087.6|1087.2|1087.8|1087.6|1087.6|1087.2|4778
1632913770000|2021-09-29 11:09:30|1087.4|1087.4|1087.6|1087.2|1087.6|1087.4|1087.4|1087|696
1632913780000|2021-09-29 11:09:40|1087.8|1087.4|1087.4|1087|1087.8|1087.4|1087.2|1087|5973
1632913790000|2021-09-29 11:09:50|1087.2||1087.4||1087.4||1087.2||0
1632913800000|2021-09-29 11:10:00|1087.2|1086.8|1087.2|1086.8|1087.2|1087|1087|1086.8|1755
1632913810000|2021-09-29 11:10:10|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.2|1087|2200
1632913820000|2021-09-29 11:10:20|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1632913830000|2021-09-29 11:10:30|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.6|1087.2|2584
1632913840000|2021-09-29 11:10:40|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1632913860000|2021-09-29 11:11:00|1087.4|1086.6|1087|1086.6|1087.4|1086.8|1086.8|1086.6|24996
1632913880000|2021-09-29 11:11:20|1086.8|1086.8|1087|1086.6|1087|1086.8|1086.8|1086.6|982
1632913890000|2021-09-29 11:11:30|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|1097
1632913900000|2021-09-29 11:11:40|1086.6|1086.2|1086.4|1086|1086.6|1086.4|1086.4|1086|1573
1632913910000|2021-09-29 11:11:50|1086.6|1086.2|1086.4|1086|1086.6|1086.4|1086.2|1086|3327
1632913920000|2021-09-29 11:12:00|1086.2|1085.8|1086.4|1086.2|1086.6|1086.2|1086.2|1085.8|14105
1632913940000|2021-09-29 11:12:20|1086.6|1086.4|1086.6|1086.4|1086.6|1086.4|1086.6|1086.4|0
1632913950000|2021-09-29 11:12:30|1086.8|1086.2|1086.6|1086.2|1086.8|1086.2|1086.6|1086.2|1260
1632913960000|2021-09-29 11:12:40||1086.4||1086.4||1086.4||1086.4|0
1632913980000|2021-09-29 11:13:00|1086.4|1086.2|1086|1085.8|1086.6|1086.2|1086|1085.8|11269
1632913990000|2021-09-29 11:13:10|1085.8|1085.6|1085.8|1085.6|1085.8|1085.6|1085.8|1085.6|1151
1632914000000|2021-09-29 11:13:20|1086|1085.8|1086|1085.6|1086|1085.8|1086|1085.6|1361
1632914020000|2021-09-29 11:13:40|1086.2|1085.8|1086.2|1086|1086.2|1086|1086.2|1085.8|3954
1632914030000|2021-09-29 11:13:50|1086|1085.8|1086.2|1085.8|1086.2|1086|1086|1085.8|1771
1632914040000|2021-09-29 11:14:00|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|4258
1632914050000|2021-09-29 11:14:10|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1632914060000|2021-09-29 11:14:20|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.4|1086.2|5247
1632914090000|2021-09-29 11:14:50|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|609
1632914100000|2021-09-29 11:15:00|1086.8|1086.4|1086.4|1086|1086.8|1086.4|1086.4|1086|2467
1632914110000|2021-09-29 11:15:10|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.6|1086.2|500
1632914120000|2021-09-29 11:15:20|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|0
1632914140000|2021-09-29 11:15:40|1086.6|1086.6|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|1466
1632914150000|2021-09-29 11:15:50|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1632914160000|2021-09-29 11:16:00|1086.6||1086.8||1086.8||1086.6||223
1632914170000|2021-09-29 11:16:10|1086.6||1086.8||1086.8||1086.6||0
1632914180000|2021-09-29 11:16:20|1086.6|1086.2|1086.2|1085.8|1086.8|1086.2|1086.2|1085.8|0
1632914190000|2021-09-29 11:16:30|1086||1086.2||1086.2||1086||0
1632914210000|2021-09-29 11:16:50|1086.4|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086|1153
1632914220000|2021-09-29 11:17:00|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.4|1086|293
1632914230000|2021-09-29 11:17:10||1086.2||1086.2||1086.2||1086.2|0
1632914240000|2021-09-29 11:17:20|1086.6|1086.4|1086.4|1086.2|1086.6|1086.4|1086.4|1086.2|1149
1632914290000|2021-09-29 11:18:10|1086.2|1086|1086.2|1085.8|1086.2|1086|1086|1085.8|901
1632914300000|2021-09-29 11:18:20|1086.4|1086|1086.2|1086|1086.4|1086|1086.2|1086|74
1632914310000|2021-09-29 11:18:30||1085.8||1085.8||1085.8||1085.8|0
1632914320000|2021-09-29 11:18:40||1086||1086||1086||1086|0
1632914340000|2021-09-29 11:19:00|1086.4|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086.2|5740
1632914360000|2021-09-29 11:19:20|1086.8|1086.4|1086.6|1086.4|1086.8|1086.4|1086.6|1086.2|0
1632914370000|2021-09-29 11:19:30|1086.8|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.6|4
1632914380000|2021-09-29 11:19:40|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|1083
1632914390000|2021-09-29 11:19:50|1087|1086.6|1087|1086.6|1087|1086.8|1087|1086.6|1076
1632914400000|2021-09-29 11:20:00|1086.8|1086.4|1087|1086.4|1087|1086.6|1086.6|1086.4|8
1632914410000|2021-09-29 11:20:10||1086.6||1086.6||1086.6||1086.4|0
1632914420000|2021-09-29 11:20:20||1086.8||1086.8||1086.8||1086.6|0
1632914430000|2021-09-29 11:20:30|1087.8|1086.6|1087.6|1087.2|1087.8|1087.4|1087.4|1086.6|27019
1632914440000|2021-09-29 11:20:40||1087.4||1087.4||1087.4||1087.4|0
1632914450000|2021-09-29 11:20:50|1087.4|1087.2|1087.4|1086.8|1087.4|1087.2|1087.4|1086.8|21
1632914460000|2021-09-29 11:21:00||1087||1087||1087||1087|0
1632914470000|2021-09-29 11:21:10||1087.2||1087||1087.2||1087|0
1632914480000|2021-09-29 11:21:20|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|750
1632914490000|2021-09-29 11:21:30|1087.2|1086.8|1087|1086.6|1087.4|1086.8|1087|1086.6|1293
1632914500000|2021-09-29 11:21:40|1087.2|1086.8|1087.2|1087|1087.2|1087|1087|1086.6|1
1632914510000|2021-09-29 11:21:50|1087.4|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087.2|1392
1632914520000|2021-09-29 11:22:00|1087.4|1087|1087.6|1087.4|1087.6|1087.4|1087.4|1087|0
1632914530000|2021-09-29 11:22:10|1087.8|1087.2|1087.8|1087.6|1087.8|1087.6|1087.8|1087.2|1959
1632914540000|2021-09-29 11:22:20|1088|1087.8|1088.4|1088|1088.4|1088.2|1088|1087.8|1196
1632914550000|2021-09-29 11:22:30|1088.6|1088.2|1088.8|1088.2|1088.8|1088.4|1088.6|1088|500
1632914560000|2021-09-29 11:22:40|1088.6||1088.6||1088.6||1088.6||0
1632914570000|2021-09-29 11:22:50|1088.4|1088|1089|1088.6|1089|1088.6|1088.4|1088|447
1632914580000|2021-09-29 11:23:00|1089.2|1089|1089.4|1089.2|1089.4|1089.2|1089.2|1089|2514
1632914590000|2021-09-29 11:23:10|1089.6|1089.4|1089.2|1089|1089.6|1089.4|1089.2|1089|0
1632914600000|2021-09-29 11:23:20|1089.4||1089.4||1089.4||1089.4||0
1632914620000|2021-09-29 11:23:40|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|1751
1632914630000|2021-09-29 11:23:50|1089.4|1089.4|1089.6|1089.4|1089.6|1089.4|1089.4|1089.4|0
1632914640000|2021-09-29 11:24:00||1089.2||1089.2||1089.2||1089.2|0
1632914650000|2021-09-29 11:24:10|1089.4||1089.6||1089.6||1089.4||750
1632914660000|2021-09-29 11:24:20|1089.4|1089|1089.6|1089.4|1089.6|1089.4|1089.4|1089|4106
1632914670000|2021-09-29 11:24:30|1089.8|1089.2|1089.6|1089.4|1089.8|1089.6|1089.6|1089.2|23307
1632914680000|2021-09-29 11:24:40|1089.8|1089.6|1090.2|1089.8|1090.4|1090|1089.8|1089.4|2602
1632914690000|2021-09-29 11:24:50|1090|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.6|7307
1632914700000|2021-09-29 11:25:00|1089.8|1089.4|1089.8|1089.6|1090|1089.6|1089.8|1089.4|1462
1632914720000|2021-09-29 11:25:20|1089.6|1089.4|1089.8|1089.6|1089.8|1089.6|1089.6|1089.2|588
1632914730000|2021-09-29 11:25:30||1089.4||1089.6||1089.6||1089.4|3384
1632914750000|2021-09-29 11:25:50|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|22
1632914760000|2021-09-29 11:26:00|1090||1090||1090||1090||0
1632914780000|2021-09-29 11:26:20|1090.2||1090.2||1090.2||1090.2||0
1632914790000|2021-09-29 11:26:30|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1089.8|0
1632914800000|2021-09-29 11:26:40||1090.2||1090.2||1090.2||1090.2|0
1632914810000|2021-09-29 11:26:50|1090.2|1090|1090.2|1090|1090.2|1090|1090.2|1089.8|468
1632914820000|2021-09-29 11:27:00|1090.4||1090.4||1090.4||1090.2||0
1632914830000|2021-09-29 11:27:10|1090.2||1090.2||1090.2||1090.2||0
1632914840000|2021-09-29 11:27:20|1090|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.4|674
1632914860000|2021-09-29 11:27:40||1090||1090||1090||1089.8|0
1632914870000|2021-09-29 11:27:50||1089.8||1089.8||1089.8||1089.8|0
1632914880000|2021-09-29 11:28:00||1090||1089.8||1090||1089.8|0
1632914890000|2021-09-29 11:28:10|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1089.8|0
1632914900000|2021-09-29 11:28:20|1090.6|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|0
1632914910000|2021-09-29 11:28:30|1090.6|1090.2|1090.6|1090.4|1090.6|1090.4|1090.6|1090.2|980
1632914920000|2021-09-29 11:28:40|1090.8||1090.8||1090.8||1090.8||0
1632914930000|2021-09-29 11:28:50|1090.6|1090.2|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|12352
1632914940000|2021-09-29 11:29:00|1090.4|1090|1090|1089.6|1090.4|1090|1090|1089.6|1653
1632914960000|2021-09-29 11:29:20|1090.2|1089.8|1090.4|1090.2|1090.4|1090.2|1090.2|1089.8|293
1632914970000|2021-09-29 11:29:30|1090.6|1090.4|1090.8|1090.6|1090.8|1090.6|1090.6|1090.4|0
1632914980000|2021-09-29 11:29:40|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|0
1632914990000|2021-09-29 11:29:50|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1632915000000|2021-09-29 11:30:00|1090.6|1090.2|1091.2|1090.8|1091.2|1090.8|1090.2|1089.8|1329
1632915010000|2021-09-29 11:30:10|1091|1090.6|1091.2|1090.6|1091.2|1090.8|1090.8|1090.6|0
1632915020000|2021-09-29 11:30:20|1091|1090.8|1091|1090.6|1091.2|1090.8|1090.8|1090.4|0
1632915030000|2021-09-29 11:30:30|1090.8|1090.4|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|0
1632915040000|2021-09-29 11:30:40|1090.4|1090.4|1090.8|1090.4|1090.8|1090.4|1090.4|1090|525
1632915060000|2021-09-29 11:31:00|1091|1090.6|1090.8|1090.6|1091.2|1090.6|1090.8|1090.6|0
1632915070000|2021-09-29 11:31:10|1091||1091||1091||1090.8||0
1632915090000|2021-09-29 11:31:30|1090.8||1090.8||1090.8||1090.8||0
1632915100000|2021-09-29 11:31:40|1090.6|1090.4|1091|1090.6|1091|1090.8|1090.6|1090.4|2645
1632915110000|2021-09-29 11:31:50|1090.8|1090.8|1090.8|1090.4|1090.8|1090.8|1090.8|1090.4|917
1632915120000|2021-09-29 11:32:00|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.4|0
1632915130000|2021-09-29 11:32:10|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.8|0
1632915140000|2021-09-29 11:32:20|1091||1091.2||1091.2||1091||0
1632915150000|2021-09-29 11:32:30|1091||1091.2||1091.2||1091||0
1632915160000|2021-09-29 11:32:40|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|165
1632915180000|2021-09-29 11:33:00|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1632915190000|2021-09-29 11:33:10|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1632915200000|2021-09-29 11:33:20|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1632915210000|2021-09-29 11:33:30|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.2|1091|9
1632915220000|2021-09-29 11:33:40||1091.2||1091.2||1091.2||1091|0
1632915230000|2021-09-29 11:33:50||1091||1091.2||1091.2||1091|0
1632915270000|2021-09-29 11:34:30|1091.6|1091.4|1092|1091.6|1092|1091.6|1091.6|1091.4|1336
1632915290000|2021-09-29 11:34:50|1091.8||1091.8||1091.8||1091.8||0
1632915300000|2021-09-29 11:35:00|1091.6|1091.4|1091.8|1091.4|1091.8|1091.4|1091.2|1091|12531
1632915310000|2021-09-29 11:35:10|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|402
1632915320000|2021-09-29 11:35:20|1091.6|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091|0
1632915330000|2021-09-29 11:35:30|1091.6||1091.4||1091.6||1091.4||0
1632915340000|2021-09-29 11:35:40|1091.2|1091|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1632915350000|2021-09-29 11:35:50|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1632915360000|2021-09-29 11:36:00|1091.2|1090.8|1091.2|1091|1091.4|1091|1091.2|1090.8|625
1632915370000|2021-09-29 11:36:10|1091.4|1090.8|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1632915380000|2021-09-29 11:36:20|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.4|1091|0
1632915390000|2021-09-29 11:36:30||1091.2||1091.2||1091.2||1091.2|0
1632915400000|2021-09-29 11:36:40||1091||1091.2||1091.2||1091|0
1632915420000|2021-09-29 11:37:00|1091.6|1091.4|1091.4|1091.2|1091.8|1091.4|1091.4|1091.2|2434
1632915430000|2021-09-29 11:37:10|1091.2|1091|1091.4|1091|1091.4|1091|1091.2|1091|1092
1632915440000|2021-09-29 11:37:20||1090.8||1090.8||1091||1090.8|0
1632915450000|2021-09-29 11:37:30|1091.2|1090.6|1091|1090.4|1091.2|1090.6|1091|1090.4|374
1632915460000|2021-09-29 11:37:40|1090.8|1090.2|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|3589
1632915470000|2021-09-29 11:37:50|1090.4|1090|1090.6|1090|1090.6|1090|1090.4|1089.8|0
1632915480000|2021-09-29 11:38:00|1090.4|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090.2|2921
1632915500000|2021-09-29 11:38:20|1090.6|1090.2|1090.4|1090.2|1090.6|1090.2|1090.4|1090.2|0
1632915510000|2021-09-29 11:38:30|1090.6|1090|1090|1089.6|1090.6|1090|1090|1089.6|423
1632915520000|2021-09-29 11:38:40|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1089.8|1089.6|34
1632915530000|2021-09-29 11:38:50|1089.8|1089.6|1089.8|1089.6|1089.8|1089.6|1089.8|1089.4|503
1632915540000|2021-09-29 11:39:00|1090|1089.4|1089.4|1089|1090|1089.6|1089.4|1089|2449
1632915550000|2021-09-29 11:39:10|1089.2|1088.8|1089.4|1089|1089.4|1089|1089|1088.6|300
1632915560000|2021-09-29 11:39:20|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1632915570000|2021-09-29 11:39:30|1089.2|1088.8|1089.2|1088.6|1089.2|1088.8|1089|1088.6|1000
1632915580000|2021-09-29 11:39:40|1089|1088.8|1088.8|1088.4|1089|1088.8|1088.8|1088.2|740
1632915590000|2021-09-29 11:39:50|1089|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.4|0
1632915600000|2021-09-29 11:40:00|1089.2|1088.8|1089|1088.8|1089.2|1089|1089|1088.6|3757
1632915610000|2021-09-29 11:40:10|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1632915620000|2021-09-29 11:40:20||1088.8||1088.8||1089||1088.8|0
1632915630000|2021-09-29 11:40:30|1089|1089|1089.2|1088.8|1089.2|1089|1089|1088.6|0
1632915640000|2021-09-29 11:40:40|1089.4|1089|1089.4|1089|1089.4|1089.2|1089.2|1088.8|4407
1632915650000|2021-09-29 11:40:50|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1632915670000|2021-09-29 11:41:10|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|199
1632915680000|2021-09-29 11:41:20||1089.2||1089.2||1089.2||1089.2|0
1632915690000|2021-09-29 11:41:30|1089.6|1089.4|1089.8|1089.6|1090|1089.6|1089.6|1089.4|3316
1632915700000|2021-09-29 11:41:40|1089.6|1089.4|1089.2|1089|1089.8|1089.6|1089.2|1089|1911
1632915710000|2021-09-29 11:41:50||1088.8||1088.8||1088.8||1088.8|0
1632915720000|2021-09-29 11:42:00||1089||1089||1089||1088.8|0
1632915730000|2021-09-29 11:42:10|1089|1088.8|1088.4|1088.2|1089|1088.8|1088.4|1088|1955
1632915740000|2021-09-29 11:42:20|1088.6|1088.4|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|211
1632915750000|2021-09-29 11:42:30|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|347
1632915760000|2021-09-29 11:42:40||1088.6||1088.6||1088.6||1088.6|0
1632915770000|2021-09-29 11:42:50|1088.6|1088.4|1088.4|1088|1088.6|1088.4|1088.4|1088|1116
1632915780000|2021-09-29 11:43:00|1088.2|1087.8|1088|1087.4|1088.2|1087.8|1088|1087.4|0
1632915790000|2021-09-29 11:43:10||1087.6||1087.6||1087.6||1087.6|0
1632915810000|2021-09-29 11:43:30||1087.8||1087.8||1087.8||1087.8|0
1632915820000|2021-09-29 11:43:40|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1088|27
1632915830000|2021-09-29 11:43:50|1088.6|1088.2|1088.6|1088.4|1088.6|1088.4|1088.6|1088.2|1705
1632915840000|2021-09-29 11:44:00|1088.4|1088.2|1088.4|1088.2|1088.4|1088.2|1088.4|1088.2|1251
1632915870000|2021-09-29 11:44:30||1088||1088||1088||1088|1573
1632915880000|2021-09-29 11:44:40||1088.2||1088||1088.2||1088|0
1632915890000|2021-09-29 11:44:50|1088.6|1088.2|1088.6|1088.4|1088.6|1088.4|1088.6|1088.2|0
1632915900000|2021-09-29 11:45:00|1088.4|1088.2|1088.4|1088.2|1088.4|1088.2|1088.4|1088|8
1632915910000|2021-09-29 11:45:10|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|1951
1632915920000|2021-09-29 11:45:20||1088.4||1088.2||1088.4||1088.2|0
1632915930000|2021-09-29 11:45:30|1088.4|1088.4|1088.4|1088.2|1088.4|1088.4|1088.4|1088|7
1632915940000|2021-09-29 11:45:40|1088.6||1088.6||1088.6||1088.6||0
1632915950000|2021-09-29 11:45:50||1088.4||1088.4||1088.4||1088.4|0
1632915990000|2021-09-29 11:46:30|1088.8|1088.6|1089.6|1089.2|1089.8|1089.4|1088.8|1088.6|11999
1632916000000|2021-09-29 11:46:40|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|0
1632916010000|2021-09-29 11:46:50|1089.4|1089|1089.4|1089|1089.4|1089.2|1089.4|1089|0
1632916030000|2021-09-29 11:47:10|1089.2|1089.2|1089.2|1089|1089.2|1089.2|1089.2|1089|0
1632916050000|2021-09-29 11:47:30|1089|1088.8|1089.2|1089|1089.4|1089|1088.8|1088.6|3547
1632916070000|2021-09-29 11:47:50|1089.4|1088.8|1089.4|1089|1089.4|1089|1089.4|1088.8|62
1632916080000|2021-09-29 11:48:00|1089.6|1089.2|1090|1089.6|1090|1089.6|1089.6|1089.2|290
1632916090000|2021-09-29 11:48:10|1089.8|1089.4|1089.4|1089|1089.8|1089.6|1089.4|1089|9
1632916100000|2021-09-29 11:48:20|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1632916110000|2021-09-29 11:48:30|1089.6|1089.2|1090|1089.6|1090|1089.6|1089.6|1089.2|500
1632916120000|2021-09-29 11:48:40|1089.8|1089.8|1089.6|1089.2|1090|1089.8|1089.6|1089.2|1845
1632916130000|2021-09-29 11:48:50|1089.8|1089.4|1090.2|1089.6|1090.2|1089.8|1089.8|1089.4|2751
1632916140000|2021-09-29 11:49:00|1090|1089.8|1090.2|1090|1090.2|1090|1090|1089.6|890
1632916150000|2021-09-29 11:49:10|1090.4|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|1713
1632916160000|2021-09-29 11:49:20|1090|1089.6|1090.2|1089.6|1090.2|1089.6|1090|1089.6|0
1632916170000|2021-09-29 11:49:30|1089.8|1089.8|1090.2|1089.8|1090.2|1089.8|1089.8|1089.8|2
1632916190000|2021-09-29 11:49:50|1090||1090||1090||1090||0
1632916200000|2021-09-29 11:50:00|1090.2|1090|1090.6|1090|1090.6|1090.2|1090.2|1090|577
1632916210000|2021-09-29 11:50:10|1090.8|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1632916220000|2021-09-29 11:50:20|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1632916230000|2021-09-29 11:50:30|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1632916240000|2021-09-29 11:50:40|1090.8|1090.4|1091|1090.4|1091.2|1090.8|1090.8|1090.4|0
1632916250000|2021-09-29 11:50:50|1091.2|1090.6|1091.2|1090.6|1091.4|1090.8|1091.2|1090.6|1000
1632916260000|2021-09-29 11:51:00|1091|1090.8|1090.8|1090.4|1091|1090.8|1090.8|1090.4|0
1632916270000|2021-09-29 11:51:10|1091|1090.6|1091.2|1090.8|1091.4|1090.8|1091|1090.6|0
1632916300000|2021-09-29 11:51:40|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1632916310000|2021-09-29 11:51:50|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|1708
1632916320000|2021-09-29 11:52:00|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1091|0
1632916330000|2021-09-29 11:52:10|1091.2|1090.8|1091.4|1090.8|1091.4|1091|1091.2|1090.8|0
1632916340000|2021-09-29 11:52:20||1091||1091.2||1091.2||1091|0
1632916350000|2021-09-29 11:52:30|1091.6|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|2444
1632916370000|2021-09-29 11:52:50|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1632916380000|2021-09-29 11:53:00|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1632916390000|2021-09-29 11:53:10|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|2112
1632916400000|2021-09-29 11:53:20|1091.4|1091|1091.6|1091|1091.6|1091.2|1091.4|1091|0
1632916410000|2021-09-29 11:53:30|1091.4|1091.2|1091.6|1091|1091.6|1091.2|1091.4|1091|400
1632916420000|2021-09-29 11:53:40|1091.4||1091.4||1091.6||1091.4||0
1632916430000|2021-09-29 11:53:50|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|3108
1632916440000|2021-09-29 11:54:00|1091||1091||1091||1091||2
1632916480000|2021-09-29 11:54:40|1091.2|1091|1091.4|1091|1091.4|1091|1091.2|1090.8|649
1632916490000|2021-09-29 11:54:50|1091.2||1091.4||1091.4||1091.2||0
1632916500000|2021-09-29 11:55:00|1091.2|1091.2|1091.6|1091.2|1091.6|1091.2|1091.2|1091.2|468
1632916510000|2021-09-29 11:55:10|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1632916520000|2021-09-29 11:55:20|1091.6||1091.6||1091.6||1091.6||0
1632916540000|2021-09-29 11:55:40|1091.8||1091.8||1091.8||1091.8||0
1632916550000|2021-09-29 11:55:50|1091.6|1091.2|1091.4|1091.2|1091.8|1091.2|1091.4|1091.2|7
1632916570000|2021-09-29 11:56:10|1091.6|1091.4|1091.8|1091.6|1091.8|1091.6|1091.4|1091.2|3936
1632916580000|2021-09-29 11:56:20||1091.4||1091.4||1091.4||1091.4|0
1632916590000|2021-09-29 11:56:30|1091.6|1091.2|1091.6|1091.4|1091.6|1091.4|1091.6|1091.2|0
1632916620000|2021-09-29 11:57:00|1091.8||1091.6||1091.8||1091.6||702
1632916630000|2021-09-29 11:57:10|1091.8||1091.6||1091.8||1091.6||500
1632916640000|2021-09-29 11:57:20|1091.8|1091.6|1091.8|1091.4|1091.8|1091.6|1091.6|1091.4|0
1632916650000|2021-09-29 11:57:30|1091.6|1091.6|1092.2|1092|1092.2|1092|1091.6|1091.6|11734
1632916660000|2021-09-29 11:57:40|1092|1091.8|1092|1091.6|1092|1091.8|1091.8|1091.4|1430
1632916670000|2021-09-29 11:57:50|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1632916680000|2021-09-29 11:58:00|1092.2|1091.8|1092.4|1092.2|1092.4|1092.2|1092.2|1091.8|532
1632916690000|2021-09-29 11:58:10|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1092|506
1632916700000|2021-09-29 11:58:20|1092.2|1092.2|1092.4|1092|1092.4|1092.2|1092.2|1092|0
1632916710000|2021-09-29 11:58:30||1092.2||1092.2||1092.2||1092.2|0
1632916720000|2021-09-29 11:58:40|1092.2|1092|1092.8|1092.4|1092.8|1092.4|1092.2|1092|5946
1632916730000|2021-09-29 11:58:50|1092.6|1092.2|1092.6|1092.4|1092.6|1092.4|1092.6|1092.2|0
1632916740000|2021-09-29 11:59:00|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|162
1632916750000|2021-09-29 11:59:10|1092.6|1092.6|1092.6|1092.4|1092.6|1092.6|1092.6|1092.4|0
1632916770000|2021-09-29 11:59:30|1092.4|1092.2|1092.2|1092|1092.4|1092.2|1092.2|1092|2297
1632916780000|2021-09-29 11:59:40|1092.4|1091.8|1092.8|1092.2|1092.8|1092.4|1092.4|1091.8|703
1632916790000|2021-09-29 11:59:50||1092.4||1092.4||1092.6||1092.4|0
1632916800000|2021-09-29 12:00:00|1092.6||1092.6||1092.8||1092.6||0
1632916810000|2021-09-29 12:00:10|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|0
1632916830000|2021-09-29 12:00:30||1092.8||1092.8||1092.8||1092.6|0
1632916860000|2021-09-29 12:01:00|1092.8|1092.6|1092.6|1092.4|1092.8|1092.6|1092.6|1092.2|1562
1632916870000|2021-09-29 12:01:10|1092.4|1092.2|1092.4|1092.2|1092.4|1092.4|1092.4|1092.2|624
1632916880000|2021-09-29 12:01:20|1092.6|1091.8|1092|1091.8|1092.6|1092|1092|1091.8|15086
1632916890000|2021-09-29 12:01:30|1092.2|1092|1092.2|1091.8|1092.2|1092|1092|1091.8|0
1632916900000|2021-09-29 12:01:40|1092|1092|1092.2|1091.8|1092.2|1092|1092|1091.8|396
1632916910000|2021-09-29 12:01:50|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|0
1632916940000|2021-09-29 12:02:20||1091.8||1091.8||1091.8||1091.8|0
1632916960000|2021-09-29 12:02:40|1091.8|1091.6|1092.2|1091.8|1092.2|1091.8|1091.8|1091.6|4769
1632916970000|2021-09-29 12:02:50||1092||1092||1092||1092|0
1632916980000|2021-09-29 12:03:00|1092|1091.8|1091.8|1091.6|1092|1091.8|1091.8|1091.6|836
1632916990000|2021-09-29 12:03:10|1091.6|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|1129
1632917000000|2021-09-29 12:03:20|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1632917020000|2021-09-29 12:03:40||1091.6||1091.6||1091.6||1091.4|0
1632917030000|2021-09-29 12:03:50|1092|1091.8|1092|1091.8|1092|1091.8|1092|1091.8|196
1632917040000|2021-09-29 12:04:00|1092.2|1092|1092|1091.8|1092.2|1092|1092|1091.6|2133
1632917050000|2021-09-29 12:04:10|1091.8|1091.6|1091.8|1091.6|1091.8|1091.6|1091.8|1091.6|6
1632917060000|2021-09-29 12:04:20|1092||1092||1092||1092||0
1632917070000|2021-09-29 12:04:30||1091.8||1091.8||1091.8||1091.8|0
1632917080000|2021-09-29 12:04:40|1092.2|1092|1092.2|1092|1092.2|1092|1092.2|1092|0
1632917090000|2021-09-29 12:04:50|1092.4|1092.2|1092.6|1092.4|1092.6|1092.4|1092.4|1092.2|3522
1632917100000|2021-09-29 12:05:00||1092.2||1092.4||1092.4||1092.2|0
1632917110000|2021-09-29 12:05:10|1092.4|1092.2|1092.6|1092.4|1092.8|1092.4|1092.4|1092.2|2173
1632917140000|2021-09-29 12:05:40|1092.8|1092.6|1093|1092.8|1093|1092.8|1092.6|1092.6|600
1632917150000|2021-09-29 12:05:50|1093.2|1093|1093.4|1093|1093.4|1093|1093.2|1093|500
1632917160000|2021-09-29 12:06:00|1093.2|1092.8|1093.8|1093.4|1093.8|1093.4|1093|1092.8|4477
1632917170000|2021-09-29 12:06:10|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|987
1632917180000|2021-09-29 12:06:20|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|634
1632917190000|2021-09-29 12:06:30||1093.4||1093.2||1093.4||1093.2|0
1632917200000|2021-09-29 12:06:40|1093.4|1093|1093.2|1093|1093.4|1093|1093.2|1093|500
1632917210000|2021-09-29 12:06:50|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|142
1632917220000|2021-09-29 12:07:00|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1632917260000|2021-09-29 12:07:40|1093.6|1093.2|1093.6|1093.4|1093.8|1093.4|1093.6|1093.2|1052
1632917270000|2021-09-29 12:07:50||1093.2||1093.4||1093.4||1093.2|210
1632917290000|2021-09-29 12:08:10|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|1093.8|1093.4|0
1632917300000|2021-09-29 12:08:20|1094|1093.8|1094|1093.8|1094|1093.8|1094|1093.6|1365
1632917310000|2021-09-29 12:08:30|1093.8|1093.6|1093.6|1093.4|1094|1093.8|1093.6|1093.2|1105
1632917320000|2021-09-29 12:08:40||1093.2||1093.4||1093.4||1093.2|407
1632917330000|2021-09-29 12:08:50|1093.4|1093.2|1093.2|1093|1093.4|1093.2|1093.2|1092.8|5688
1632917340000|2021-09-29 12:09:00|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|0
1632917350000|2021-09-29 12:09:10||1093.4||1093.2||1093.4||1093|0
1632917370000|2021-09-29 12:09:30|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1632917400000|2021-09-29 12:10:00||1093.6||1093.6||1093.6||1093.4|0
1632917410000|2021-09-29 12:10:10|1094|1093.8|1094|1093.8|1094|1093.8|1094|1093.8|0
1632917420000|2021-09-29 12:10:20|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|10
1632917430000|2021-09-29 12:10:30|1093.8|1093.8|1093.8|1093.6|1093.8|1093.8|1093.8|1093.6|467
1632917440000|2021-09-29 12:10:40|1094||1094||1094||1094||0
1632917460000|2021-09-29 12:11:00|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|1361
1632917480000|2021-09-29 12:11:20|1094.2|1094.2|1094.4|1094|1094.4|1094.2|1094.2|1093.8|467
1632917490000|2021-09-29 12:11:30|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1632917500000|2021-09-29 12:11:40|1094.6|1094.2|1094.4|1094.2|1094.8|1094.4|1094.4|1094.2|500
1632917530000|2021-09-29 12:12:10||1094||1094.2||1094.2||1094|827
1632917550000|2021-09-29 12:12:30||1094||1094.2||1094.2||1094|0
1632917570000|2021-09-29 12:12:50||1094||1094||1094.2||1094|0
1632917580000|2021-09-29 12:13:00|1094.2|1093.8|1093.8|1093.6|1094.2|1093.8|1093.8|1093.4|10165
1632917600000|2021-09-29 12:13:20|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|4
1632917610000|2021-09-29 12:13:30|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1632917620000|2021-09-29 12:13:40|1093.8|1093.4|1093.8|1093.6|1093.8|1093.6|1093.8|1093.4|0
1632917630000|2021-09-29 12:13:50|1094|1093.4|1094|1093.6|1094|1093.6|1094|1093.4|0
1632917640000|2021-09-29 12:14:00|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1632917650000|2021-09-29 12:14:10|1094|1093.6|1094|1093.8|1094.2|1093.8|1094|1093.6|0
1632917670000|2021-09-29 12:14:30|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|403
1632917680000|2021-09-29 12:14:40||1093.2||1093.2||1093.2||1093.2|0
1632917690000|2021-09-29 12:14:50|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|0
1632917710000|2021-09-29 12:15:10|1093.6|1093.6|1093.6|1093.4|1094|1093.6|1093.6|1093.4|0
1632917720000|2021-09-29 12:15:20|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|0
1632917760000|2021-09-29 12:16:00||1093.8||1093.6||1093.8||1093.6|0
1632917780000|2021-09-29 12:16:20|1093.8||1094||1094||1093.8||0
1632917790000|2021-09-29 12:16:30||1093.8||1093.6||1093.8||1093.6|0
1632917810000|2021-09-29 12:16:50|1093.8|1093.8|1094|1093.8|1094|1093.8|1093.8|1093.6|500
1632917820000|2021-09-29 12:17:00|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|598
1632917830000|2021-09-29 12:17:10|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.4|3174
1632917840000|2021-09-29 12:17:20|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|0
1632917850000|2021-09-29 12:17:30|1094.2|1093.8|1094.6|1094.4|1094.6|1094.4|1094.2|1093.8|2281
1632917860000|2021-09-29 12:17:40|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.4|1223
1632917870000|2021-09-29 12:17:50|1094.8||1094.8||1095||1094.8||0
1632917880000|2021-09-29 12:18:00|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|675
1632917890000|2021-09-29 12:18:10|1095|1094.6|1095|1094.8|1095|1094.8|1095|1094.6|901
1632917900000|2021-09-29 12:18:20|1095.2|1095|1095.2|1094.8|1095.2|1095|1095.2|1094.8|99
1632917910000|2021-09-29 12:18:30|1095|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.6|1381
1632917920000|2021-09-29 12:18:40|1095|1094.8|1095|1094.6|1095|1094.8|1095|1094.6|500
1632917930000|2021-09-29 12:18:50|1095.2|1094.8|1095.4|1095.2|1095.4|1095.2|1095.2|1094.8|17110
1632917950000|2021-09-29 12:19:10|1095.2|1095|1095.4|1095|1095.4|1095|1095.2|1095|502
1632918000000|2021-09-29 12:20:00|1095.6|1095.2|1095.6|1095.2|1095.8|1095.4|1095.4|1095.2|6386
1632918030000|2021-09-29 12:20:30|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1632918050000|2021-09-29 12:20:50|1095.4||1095.6||1095.6||1095.4||152
1632918060000|2021-09-29 12:21:00|1095.4||1095.6||1095.6||1095.4||0
1632918070000|2021-09-29 12:21:10|1095.4|1095.4|1095.6|1095.2|1095.6|1095.4|1095.4|1095.2|1985
1632918080000|2021-09-29 12:21:20|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|0
1632918090000|2021-09-29 12:21:30|1095.6||1095.6||1095.8||1095.6||0
1632918100000|2021-09-29 12:21:40|1095.8|1095.2|1095.6|1095.2|1095.8|1095.2|1095.6|1095.2|1196
1632918110000|2021-09-29 12:21:50|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|0
1632918120000|2021-09-29 12:22:00|1095.6|1095.2|1095.8|1095.6|1095.8|1095.6|1095.6|1095.2|500
1632918130000|2021-09-29 12:22:10|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.8|1605
1632918140000|2021-09-29 12:22:20|1096||1096.2||1096.2||1096||0
1632918150000|2021-09-29 12:22:30|1096||1096||1096||1096||0
1632918170000|2021-09-29 12:22:50|1096.2|1096|1096.2|1096|1096.2|1096|1096.2|1095.8|1671
1632918180000|2021-09-29 12:23:00|1096.4|1096.2|1096.4|1096.2|1096.4|1096.2|1096.4|1096|1324
1632918190000|2021-09-29 12:23:10||1096||1096||1096.2||1096|0
1632918200000|2021-09-29 12:23:20|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|82
1632918210000|2021-09-29 12:23:30|1097|1096.6|1097.4|1097|1097.4|1097|1097|1096.6|510
1632918220000|2021-09-29 12:23:40|1097.6|1097.2|1096.8|1096.6|1097.6|1097.2|1096.8|1096.6|9150
1632918230000|2021-09-29 12:23:50|1097|1096.8|1097|1096.6|1097|1096.8|1097|1096.6|1003
1632918260000|2021-09-29 12:24:20|1096.8||1097||1097||1096.8||0
1632918270000|2021-09-29 12:24:30|1096.8||1096.8||1096.8||1096.8||0
1632918280000|2021-09-29 12:24:40|1097|1096.8|1096.6|1096.4|1097|1096.8|1096.6|1096.2|2195
1632918290000|2021-09-29 12:24:50||1096.2||1096.2||1096.2||1096|271
1632918300000|2021-09-29 12:25:00|1096.4|1096|1096.2|1096|1096.4|1096.2|1096.2|1096|1500
1632918310000|2021-09-29 12:25:10|1096|1095.8|1095.6|1095.4|1096|1095.8|1095.6|1095.2|192
1632918320000|2021-09-29 12:25:20|1095.8|1095.2|1095.4|1095.2|1095.8|1095.2|1095.4|1095|898
1632918330000|2021-09-29 12:25:30|1095.2|1095|1095.2|1094.8|1095.2|1095|1095|1094.6|5456
1632918340000|2021-09-29 12:25:40|1095|1094.6|1094.8|1094.6|1095|1095|1094.8|1094.6|4000
1632918350000|2021-09-29 12:25:50|1095|1094.8|1095.2|1094.8|1095.2|1094.8|1094.8|1094.8|0
1632918360000|2021-09-29 12:26:00|1095|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.6|0
1632918370000|2021-09-29 12:26:10|1095|1094.4|1094.6|1094.4|1095|1094.4|1094.4|1094.2|1819
1632918380000|2021-09-29 12:26:20|1094.8||1094.8||1094.8||1094.8||0
1632918390000|2021-09-29 12:26:30|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|2439
1632918400000|2021-09-29 12:26:40|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.4|600
1632918410000|2021-09-29 12:26:50|1095.2|1094.8|1094.8|1094.4|1095.2|1095|1094.8|1094.4|1388
1632918420000|2021-09-29 12:27:00|1094.6||1094.8||1094.8||1094.6||0
1632918430000|2021-09-29 12:27:10|1095|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.4|908
1632918440000|2021-09-29 12:27:20|1095|1094.4|1095|1094.4|1095.2|1094.8|1095|1094.4|60
1632918450000|2021-09-29 12:27:30|1094.8|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.4|0
1632918460000|2021-09-29 12:27:40|1095|1094.6|1095|1094.4|1095|1094.6|1094.8|1094.4|0
1632918470000|2021-09-29 12:27:50|1095.2|1094.6|1094.8|1094.4|1095.4|1095|1094.8|1094.4|1002
1632918480000|2021-09-29 12:28:00|1095|1094.6|1095|1094.4|1095.2|1094.8|1095|1094.4|194
1632918490000|2021-09-29 12:28:10|1094.8|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1632918500000|2021-09-29 12:28:20|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1632918510000|2021-09-29 12:28:30|1095.2||1095||1095.2||1095||0
1632918520000|2021-09-29 12:28:40|1094.8|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.6|0
1632918530000|2021-09-29 12:28:50|1095.2||1095.2||1095.2||1095.2||0
1632918540000|2021-09-29 12:29:00|1095||1095.2||1095.2||1095||0
1632918550000|2021-09-29 12:29:10|1095||1095||1095||1095||0
1632918560000|2021-09-29 12:29:20|1094.8|1094.4|1094.6|1094.4|1094.8|1094.6|1094.6|1094.4|20
1632918580000|2021-09-29 12:29:40|1094.4|1094.2|1094.6|1094.4|1094.6|1094.4|1094.4|1094.2|779
1632918590000|2021-09-29 12:29:50|1094.8||1094.8||1094.8||1094.6||0
1632918600000|2021-09-29 12:30:00|1095|1094.6|1094.2|1094|1095.2|1094.6|1094.2|1093.8|5149
1632918610000|2021-09-29 12:30:10|1094.4|1093.8|1094.2|1093.8|1094.4|1094|1094.2|1093.8|247
1632918620000|2021-09-29 12:30:20|1094.4|1094|1095|1094.6|1095|1094.6|1094.4|1094|3230
1632918640000|2021-09-29 12:30:40|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.6|1637
1632918650000|2021-09-29 12:30:50|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|2878
1632918660000|2021-09-29 12:31:00|1095|1094.6|1095.2|1094.6|1095.2|1094.6|1094.8|1094.6|906
1632918670000|2021-09-29 12:31:10|1095|1094.8|1095.2|1095|1095.2|1095|1095|1094.8|181
1632918680000|2021-09-29 12:31:20|1095.4||1095.4||1095.4||1095.4||0
1632918700000|2021-09-29 12:31:40|1095.2|1094.8|1095.2|1095|1095.2|1095|1095.2|1094.8|0
1632918710000|2021-09-29 12:31:50|1095|1094.8|1095|1094.6|1095|1094.8|1095|1094.6|3
1632918720000|2021-09-29 12:32:00|1095.2|1094.8|1095.4|1095|1095.4|1095.2|1095.2|1094.8|5033
1632918730000|2021-09-29 12:32:10|1095.2|1095.2|1095|1094.8|1095.2|1095.2|1095|1094.8|3408
1632918740000|2021-09-29 12:32:20|1095.2|1095|1095|1094.8|1095.2|1095|1095|1094.8|198
1632918750000|2021-09-29 12:32:30|1095.2|1094.6|1094.8|1094.6|1095.2|1094.6|1094.8|1094.6|103
1632918760000|2021-09-29 12:32:40|1095||1095||1095||1095||0
1632918770000|2021-09-29 12:32:50|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|500
1632918790000|2021-09-29 12:33:10|1094.8||1094.8||1094.8||1094.8||0
1632918800000|2021-09-29 12:33:20|1095||1095||1095||1095||0
1632918810000|2021-09-29 12:33:30|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|1
1632918820000|2021-09-29 12:33:40|1094.8||1095||1095||1094.8||10
1632918830000|2021-09-29 12:33:50|1094.8||1095||1095||1094.8||197
1632918840000|2021-09-29 12:34:00|1094.8||1094.8||1094.8||1094.8||0
1632918850000|2021-09-29 12:34:10|1094.6|1094.4|1094.4|1094.2|1094.6|1094.4|1094.4|1094|736
1632918860000|2021-09-29 12:34:20|1094.2|1094|1094.4|1094.2|1094.4|1094.2|1094.2|1094|380
1632918870000|2021-09-29 12:34:30|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|467
1632918880000|2021-09-29 12:34:40|1094.6||1094.6||1094.6||1094.6||0
1632918890000|2021-09-29 12:34:50||1094.2||1094.2||1094.2||1094.2|573
1632918910000|2021-09-29 12:35:10|1094.4||1094.6||1094.6||1094.4||0
1632918920000|2021-09-29 12:35:20||1094.4||1094.4||1094.4||1094.2|0
1632918930000|2021-09-29 12:35:30|1094.8||1094.6||1094.8||1094.6||0
1632918940000|2021-09-29 12:35:40|1094.8|1094.6|1095|1094.8|1095|1094.8|1094.8|1094.6|1961
1632918970000|2021-09-29 12:36:10|1095.2|1095|1095.2|1095|1095.4|1095|1095.2|1095|183
1632918980000|2021-09-29 12:36:20|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|0
1632919000000|2021-09-29 12:36:40|1095.4|1095|1094.8|1094.4|1095.4|1095|1094.8|1094.2|5393
1632919010000|2021-09-29 12:36:50|1094.6|1094.2|1094.4|1094.2|1094.6|1094.2|1094.4|1094.2|0
1632919020000|2021-09-29 12:37:00|1094.6|1094.4|1094.6|1094.2|1094.6|1094.4|1094.4|1094.2|466
1632919030000|2021-09-29 12:37:10|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|815
1632919040000|2021-09-29 12:37:20|1094.4|1093.6|1094.6|1094.2|1094.6|1094.2|1094.2|1093.6|0
1632919050000|2021-09-29 12:37:30|1094.4|1094|1094|1093.8|1094.4|1094.2|1094|1093.8|4306
1632919060000|2021-09-29 12:37:40|1093.8|1093.6|1093.6|1093.2|1093.8|1093.6|1093.6|1093.2|394
1632919070000|2021-09-29 12:37:50||1093.4||1093.2||1093.4||1093.2|0
1632919080000|2021-09-29 12:38:00|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1632919100000|2021-09-29 12:38:20|1093.8|1093|1093.8|1093.6|1093.8|1093.6|1093.8|1093|691
1632919110000|2021-09-29 12:38:30|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.6|1093.2|0
1632919120000|2021-09-29 12:38:40|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|0
1632919130000|2021-09-29 12:38:50|1093.8|1093.4|1093.4|1093|1093.8|1093.4|1093.4|1093|0
1632919140000|2021-09-29 12:39:00|1093.6|1093.2|1093.6|1093|1093.6|1093.2|1093.4|1093|0
1632919160000|2021-09-29 12:39:20|1093.4|1092.8|1093.2|1092.8|1093.4|1092.8|1093|1092.6|652
1632919170000|2021-09-29 12:39:30|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|383
1632919180000|2021-09-29 12:39:40|1093|1092.6|1093.2|1092.6|1093.2|1092.8|1093|1092.4|2260
1632919190000|2021-09-29 12:39:50|1093|1092.4|1092.8|1092.4|1093|1092.4|1092.8|1092.4|391
1632919200000|2021-09-29 12:40:00|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|974
1632919210000|2021-09-29 12:40:10|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.4|0
1632919220000|2021-09-29 12:40:20|1092.6|1092.4|1092.8|1092.6|1093|1092.6|1092.6|1092.4|3998
1632919230000|2021-09-29 12:40:30|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|8
1632919240000|2021-09-29 12:40:40||1092.4||1092.4||1092.4||1092.4|0
1632919250000|2021-09-29 12:40:50||1092.2||1092.2||1092.2||1092.2|0
1632919260000|2021-09-29 12:41:00|1092.4|1092.4|1092.8|1092.4|1092.8|1092.4|1092.4|1092.4|2767
1632919270000|2021-09-29 12:41:10|1093|1092.6|1092.8|1092.2|1093|1092.6|1092.6|1092.2|0
1632919280000|2021-09-29 12:41:20|1093|1092.4|1093|1092.4|1093|1092.6|1092.8|1092.2|0
1632919290000|2021-09-29 12:41:30||1092.6||1092.4||1092.6||1092.4|0
1632919300000|2021-09-29 12:41:40|1093.2|1092.6|1093.2|1093|1093.2|1093|1093.2|1092.6|0
1632919310000|2021-09-29 12:41:50|1093.4||1093.2||1093.4||1093.2||0
1632919320000|2021-09-29 12:42:00||1092.8||1092.8||1093||1092.8|0
1632919330000|2021-09-29 12:42:10|1093|1092.6|1093.2|1092.8|1093.2|1093|1093|1092.6|1827
1632919340000|2021-09-29 12:42:20|1093||1093||1093||1093||0
1632919350000|2021-09-29 12:42:30|1093.2|1093|1093|1092.8|1093.2|1093|1093|1092.8|181
1632919360000|2021-09-29 12:42:40|1093.2|1093|1093.2|1093|1093.2|1093|1093.2|1093|0
1632919370000|2021-09-29 12:42:50||1092.8||1092.8||1092.8||1092.8|0
1632919380000|2021-09-29 12:43:00|1093.4|1093|1093.8|1093.4|1093.8|1093.4|1093.4|1092.8|6537
1632919390000|2021-09-29 12:43:10|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1632919400000|2021-09-29 12:43:20||1093.4||1093.4||1093.4||1093.2|0
1632919410000|2021-09-29 12:43:30|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|0
1632919420000|2021-09-29 12:43:40|1093.6||1093.6||1093.8||1093.6||0
1632919430000|2021-09-29 12:43:50|1093.8||1093.8||1093.8||1093.8||0
1632919440000|2021-09-29 12:44:00|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1632919450000|2021-09-29 12:44:10||1093.6||1093.6||1093.6||1093.4|0
1632919460000|2021-09-29 12:44:20|1093.6|1093.4|1093.4|1093.2|1093.8|1093.6|1093.4|1093.2|112
1632919470000|2021-09-29 12:44:30|1093.6||1093.4||1093.6||1093.4||0
1632919480000|2021-09-29 12:44:40|1093.6|1093.4|1093.6|1093.4|1093.6|1093.4|1093.6|1093.4|0
1632919490000|2021-09-29 12:44:50|1093.8|1093.2|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|0
1632919500000|2021-09-29 12:45:00|1093.4||1093.6||1093.6||1093.4||197
1632919520000|2021-09-29 12:45:20|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|0
1632919540000|2021-09-29 12:45:40|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|1749
1632919580000|2021-09-29 12:46:20||1093.4||1093.6||1093.6||1093.4|0
1632919610000|2021-09-29 12:46:50||1093.4||1093.6||1093.6||1093.4|0
1632919620000|2021-09-29 12:47:00|1094.2|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.6|2415
1632919630000|2021-09-29 12:47:10|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|318
1632919640000|2021-09-29 12:47:20|1094|1093.6|1093.8|1093.6|1094|1093.6|1093.8|1093.4|2326
1632919650000|2021-09-29 12:47:30||1093.4||1093.6||1093.6||1093.4|0
1632919670000|2021-09-29 12:47:50|1093.6|1093.4|1093.4|1093.2|1093.6|1093.4|1093.4|1093.2|9
1632919680000|2021-09-29 12:48:00|1093.6|1093.4|1093.8|1093.2|1093.8|1093.4|1093.6|1093.2|500
1632919690000|2021-09-29 12:48:10|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|0
1632919700000|2021-09-29 12:48:20|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.2|0
1632919710000|2021-09-29 12:48:30|1093.6|1093.2|1093.4|1093.2|1093.6|1093.2|1093.4|1093.2|671
1632919740000|2021-09-29 12:49:00|1093.6|1093.4|1093.8|1093.4|1094|1093.6|1093.4|1093.2|1375
1632919750000|2021-09-29 12:49:10||1093.6||1093.6||1093.6||1093.6|0
1632919770000|2021-09-29 12:49:30|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.2|1092.8|4362
1632919790000|2021-09-29 12:49:50|1093.4||1093.6||1093.6||1093.4||0
1632919800000|2021-09-29 12:50:00|1093.8|1093.4|1094.2|1093.8|1094.2|1093.8|1093.8|1093.4|1551
1632919810000|2021-09-29 12:50:10|1094.4|1094|1094.4|1094|1094.4|1094.2|1094.2|1093.8|1859
1632919820000|2021-09-29 12:50:20|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|664
1632919830000|2021-09-29 12:50:30|1093.8|1093.4|1093.8|1093.4|1094|1093.4|1093.8|1093.4|0
1632919840000|2021-09-29 12:50:40|1094|1093.2|1093.4|1093|1094|1093.2|1093.4|1093|652
1632919850000|2021-09-29 12:50:50|1093.6|1093.2|1093.4|1093.2|1093.6|1093.2|1093.2|1093|4026
1632919860000|2021-09-29 12:51:00|1093.6||1093.6||1093.6||1093.4||1240
1632919870000|2021-09-29 12:51:10|1093.4|1093|1093.4|1093.2|1093.4|1093.2|1093.2|1093|1663
1632919880000|2021-09-29 12:51:20||1093||1092.8||1093||1092.8|479
1632919890000|2021-09-29 12:51:30|1093.6|1093|1093.6|1093.2|1093.6|1093.4|1093.6|1093|542
1632919900000|2021-09-29 12:51:40|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1632919910000|2021-09-29 12:51:50|1093.4|1093|1093.4|1093.2|1093.6|1093.2|1093.4|1093|0
1632919920000|2021-09-29 12:52:00|1093.6||1093.6||1093.6||1093.4||0
1632919930000|2021-09-29 12:52:10|1093.4||1093.4||1093.4||1093.4||0
1632919940000|2021-09-29 12:52:20|1093.6|1093.4|1093.4|1093.2|1093.6|1093.4|1093.4|1093|2993
1632919950000|2021-09-29 12:52:30|1093.6||1093.6||1093.6||1093.4||0
1632919960000|2021-09-29 12:52:40||1093.4||1093.4||1093.4||1093.4|0
1632919980000|2021-09-29 12:53:00|1093.4|1093.2|1093.2|1093|1093.4|1093.2|1093.2|1093|176
1632919990000|2021-09-29 12:53:10|1093|1092.8|1093.2|1092.8|1093.2|1093|1093|1092.6|403
1632920000000|2021-09-29 12:53:20|1093||1093||1093||1093||0
1632920010000|2021-09-29 12:53:30|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|293
1632920020000|2021-09-29 12:53:40|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.6|225
1632920030000|2021-09-29 12:53:50||1092.4||1092.6||1092.6||1092.4|0
1632920050000|2021-09-29 12:54:10|1092.8|1092.8|1092.8|1092.6|1092.8|1092.8|1092.8|1092.6|0
1632920090000|2021-09-29 12:54:50|1093|1092.8|1093|1092.6|1093|1092.8|1093|1092.6|0
1632920100000|2021-09-29 12:55:00|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|0
1632920110000|2021-09-29 12:55:10|1093|1092.6|1093|1092.6|1093|1092.8|1093|1092.6|0
1632920120000|2021-09-29 12:55:20|1093.2|1092.8|1093.2|1093|1093.2|1093|1093.2|1092.8|0
1632920140000|2021-09-29 12:55:40|1093|1092.8|1093|1092.8|1093|1092.8|1093|1092.8|355
1632920160000|2021-09-29 12:56:00|1093.2|1093|1093.2|1093|1093.2|1093|1093.2|1093|0
1632920170000|2021-09-29 12:56:10||1092.8||1093||1093||1092.8|0
1632920230000|2021-09-29 12:57:10|1093.4|1093.2|1093.6|1093.2|1093.6|1093.4|1093.4|1093.2|4824
1632920250000|2021-09-29 12:57:30||1093.4||1093.4||1093.4||1093.2|1330
1632920260000|2021-09-29 12:57:40|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|2
1632920270000|2021-09-29 12:57:50|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.6|1093.2|0
1632920280000|2021-09-29 12:58:00|1093.4||1093.4||1093.4||1093.4||0
1632920290000|2021-09-29 12:58:10|1093.2|1093|1093.4|1093.2|1093.4|1093.2|1093.2|1092.8|537
1632920300000|2021-09-29 12:58:20||1093||1093.2||1093.2||1093|0
1632920310000|2021-09-29 12:58:30|1093.6||1093.6||1093.6||1093.6||91
1632920340000|2021-09-29 12:59:00|1093.8|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.4|2478
1632920350000|2021-09-29 12:59:10|1093.8|1093.6|1094|1093.6|1094.2|1093.6|1093.8|1093.6|2143
1632920360000|2021-09-29 12:59:20|1094.2|1093.8|1094.4|1094|1094.6|1094|1094.2|1093.8|990
1632920380000|2021-09-29 12:59:40|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094.2|0
1632920390000|2021-09-29 12:59:50|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|0
1632920400000|2021-09-29 13:00:00|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|1988
1632920410000|2021-09-29 13:00:10|1094||1094.2||1094.2||1094||67
1632920420000|2021-09-29 13:00:20|1094||1094.2||1094.2||1094||0
1632920430000|2021-09-29 13:00:30|1094||1094.2||1094.2||1094||0
1632920440000|2021-09-29 13:00:40|1094||1094||1094.2||1094||0
1632920460000|2021-09-29 13:01:00|1094.2|1094|1094.2|1093.8|1094.2|1094|1094.2|1093.8|0
1632920470000|2021-09-29 13:01:10|1094.4|1094|1094.8|1094.6|1094.8|1094.6|1094.4|1094|2376
1632920480000|2021-09-29 13:01:20|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|13
1632920500000|2021-09-29 13:01:40|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|2863
1632920510000|2021-09-29 13:01:50|1095.2|1094.8|1095|1094.8|1095.2|1094.8|1095|1094.8|0
1632920540000|2021-09-29 13:02:20|1095.2|1095|1095.4|1095.2|1095.6|1095.2|1095.2|1095|1206
1632920550000|2021-09-29 13:02:30|1095.6||1095.6||1095.6||1095.6||0
1632920560000|2021-09-29 13:02:40|1095.8|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.4|0
1632920570000|2021-09-29 13:02:50|1096|1095.2|1095.8|1095.6|1096|1095.6|1095.8|1095.2|5225
1632920580000|2021-09-29 13:03:00|1096|1095.4|1095.8|1095.4|1096|1095.4|1095.6|1095.4|560
1632920610000|2021-09-29 13:03:30|1095.6||1095.6||1095.8||1095.6||177
1632920620000|2021-09-29 13:03:40|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|2449
1632920630000|2021-09-29 13:03:50|1095.6||1095.6||1095.6||1095.6||500
1632920640000|2021-09-29 13:04:00|1095.8|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.2|852
1632920660000|2021-09-29 13:04:20|1095.4|1095.2|1095.6|1095|1095.6|1095.4|1095.4|1095|186
1632920670000|2021-09-29 13:04:30||1095.2||1095.2||1095.2||1095.2|0
1632920680000|2021-09-29 13:04:40||1095.4||1095.4||1095.4||1095.2|0
1632920690000|2021-09-29 13:04:50|1095.8|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.6|59
1632920700000|2021-09-29 13:05:00|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1095.8|1095.6|2964
1632920710000|2021-09-29 13:05:10||1096||1096||1096||1096|0
1632920730000|2021-09-29 13:05:30|1096.4|1096.2|1096.8|1096.2|1096.8|1096.2|1096.4|1096|1447
1632920740000|2021-09-29 13:05:40|1097|1096.4|1097.2|1096.6|1097.2|1096.6|1097|1096.4|0
1632920750000|2021-09-29 13:05:50|1097.4|1096.8|1097.4|1097|1097.6|1097|1097.4|1096.8|0
1632920780000|2021-09-29 13:06:20|1097.2|1096.8|1096.8|1096.6|1097.4|1096.8|1096.8|1096.2|4456
1632920820000|2021-09-29 13:07:00|1097|1096.4|1097|1096.6|1097.2|1097|1097|1096.2|13265
1632920830000|2021-09-29 13:07:10|1096.8|1096.4|1096.8|1096.4|1097|1096.6|1096.8|1096.4|1026
1632920840000|2021-09-29 13:07:20|1096.6|1096.2|1096.6|1096.4|1096.6|1096.4|1096.4|1096.2|6
1632920860000|2021-09-29 13:07:40|1096.4|1096.2|1095.8|1095.4|1096.4|1096.2|1095.8|1095.4|453
1632920870000|2021-09-29 13:07:50|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1632920880000|2021-09-29 13:08:00|1095.6|1095.2|1095.6|1095.4|1095.6|1095.4|1095.6|1095.2|0
1632920890000|2021-09-29 13:08:10|1095.8|1095.6|1095.8|1095.6|1095.8|1095.6|1095.8|1095.4|528
1632920900000|2021-09-29 13:08:20|1095.6|1095.4|1095.4|1095.2|1095.6|1095.4|1095.4|1095.2|6
1632920910000|2021-09-29 13:08:30|1095.6|1095.4|1095.6|1095.2|1095.8|1095.4|1095.4|1095.2|1060
1632920920000|2021-09-29 13:08:40|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.8|1095.2|0
1632920930000|2021-09-29 13:08:50||1095.6||1095.6||1095.6||1095.6|0
1632920940000|2021-09-29 13:09:00|1095.6|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.4|2452
1632920960000|2021-09-29 13:09:20|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1095|1102
1632920980000|2021-09-29 13:09:40|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1632920990000|2021-09-29 13:09:50|1095|1095|1094.8|1094.4|1095.2|1095|1094.8|1094.4|4623
1632921000000|2021-09-29 13:10:00|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|689
1632921010000|2021-09-29 13:10:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|509
1632921020000|2021-09-29 13:10:20|1094.4|1094|1094|1093.8|1094.4|1094|1094|1093.8|134
1632921030000|2021-09-29 13:10:30|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1094|0
1632921040000|2021-09-29 13:10:40|1094|1093.8|1094|1093.8|1094|1093.8|1094|1093.8|1000
1632921050000|2021-09-29 13:10:50|1093.8|1093.6|1093.2|1092.8|1093.8|1093.6|1093.2|1092.8|2718
1632921060000|2021-09-29 13:11:00|1092.8|1092.6|1093.2|1093|1093.4|1093|1092.8|1092.6|4465
1632921070000|2021-09-29 13:11:10|1093.4|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|1622
1632921080000|2021-09-29 13:11:20|1093.2|1093.2|1093.2|1093|1093.2|1093.2|1093.2|1093|3
1632921090000|2021-09-29 13:11:30|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|47
1632921100000|2021-09-29 13:11:40|1093.6|1093|1093.4|1093|1093.6|1093|1093.4|1093|0
1632921110000|2021-09-29 13:11:50|1093.6|1093.2|1093.6|1093.4|1093.8|1093.4|1093.6|1093.2|2081
1632921120000|2021-09-29 13:12:00|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|132
1632921130000|2021-09-29 13:12:10|1093.6|1093.4|1093.8|1093.6|1093.8|1093.6|1093.4|1093.4|2191
1632921140000|2021-09-29 13:12:20|1094||1094||1094||1094||0
1632921150000|2021-09-29 13:12:30|1093.8|1093.4|1093.4|1093|1093.8|1093.4|1093.2|1093|947
1632921160000|2021-09-29 13:12:40|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.2|1093|0
1632921170000|2021-09-29 13:12:50|1093.2|1092.8|1093|1092.8|1093.2|1092.8|1093|1092.8|0
1632921180000|2021-09-29 13:13:00||1092.6||1092.6||1092.6||1092.4|0
1632921190000|2021-09-29 13:13:10|1092.8|1092.8|1093|1092.4|1093|1092.8|1092.8|1092.4|6088
1632921200000|2021-09-29 13:13:20|1092.8|1092.6|1093.2|1092.8|1093.2|1093|1092.8|1092.6|5585
1632921210000|2021-09-29 13:13:30|1093||1093||1093.2||1093||979
1632921220000|2021-09-29 13:13:40|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|612
1632921230000|2021-09-29 13:13:50|1093|1092.6|1093|1092.8|1093|1092.8|1093|1092.4|500
1632921240000|2021-09-29 13:14:00||1092.6||1092.6||1092.8||1092.6|0
1632921250000|2021-09-29 13:14:10|1092.8||1092.8||1092.8||1092.8||0
1632921260000|2021-09-29 13:14:20|1093||1092.8||1093||1092.8||1787
1632921270000|2021-09-29 13:14:30|1093|1092.8|1092.8|1092.6|1093|1092.8|1092.8|1092.6|1227
1632921280000|2021-09-29 13:14:40|1092.6|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.4|969
1632921290000|2021-09-29 13:14:50|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.6|1092.4|4376
1632921300000|2021-09-29 13:15:00|1092.8|1092.8|1093|1092.8|1093.2|1092.8|1092.8|1092.6|3386
1632921310000|2021-09-29 13:15:10||1092.6||1092.8||1092.8||1092.6|0
1632921320000|2021-09-29 13:15:20|1093.2||1093||1093.2||1093||669
1632921330000|2021-09-29 13:15:30|1093.2||1093.2||1093.2||1093.2||240
1632921350000|2021-09-29 13:15:50|1093||1093||1093||1093||0
1632921360000|2021-09-29 13:16:00|1093.2|1093|1093|1092.6|1093.2|1093|1092.8|1092.6|3514
1632921370000|2021-09-29 13:16:10||1092.4||1092.4||1092.4||1092.4|0
1632921380000|2021-09-29 13:16:20|1093.2|1092.6|1093.6|1093.2|1093.6|1093.2|1093|1092.6|11995
1632921390000|2021-09-29 13:16:30|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.2|1092.8|1104
1632921400000|2021-09-29 13:16:40||1093.2||1093||1093.2||1093|0
1632921410000|2021-09-29 13:16:50|1093.2|1093.2|1093.4|1093|1093.4|1093.2|1093.2|1093|0
1632921420000|2021-09-29 13:17:00|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|4039
1632921430000|2021-09-29 13:17:10|1093.2|1092.8|1093|1092.8|1093.2|1093|1093|1092.6|377
1632921440000|2021-09-29 13:17:20|1093.2|1092.6|1093|1092.8|1093.2|1092.8|1093|1092.6|0
1632921450000|2021-09-29 13:17:30|1092.8|1092.6|1092.6|1092.4|1093|1092.8|1092.6|1092.4|1919
1632921460000|2021-09-29 13:17:40|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|1206
1632921470000|2021-09-29 13:17:50|1092.8|1092.4|1092.2|1091.8|1093|1092.6|1092|1091.6|16320
1632921480000|2021-09-29 13:18:00|1092|1092|1092.2|1091.8|1092.2|1092|1092|1091.8|3135
1632921490000|2021-09-29 13:18:10||1092||1091.8||1092||1091.8|0
1632921520000|2021-09-29 13:18:40|1092|1091.6|1091.6|1091|1092|1091.6|1091.6|1091|12936
1632921530000|2021-09-29 13:18:50|1091.4|1091.2|1091.6|1091.4|1091.6|1091.4|1091.4|1091.2|2647
1632921540000|2021-09-29 13:19:00|1091.4|1091.2|1091.2|1090.8|1091.4|1091.2|1091.2|1090.8|4616
1632921550000|2021-09-29 13:19:10|1091|1090.6|1090.4|1090|1091.4|1091|1090.4|1090|21027
1632921560000|2021-09-29 13:19:20|1090.6|1090.2|1090.8|1090.6|1091|1090.6|1090.6|1090.2|8851
1632921570000|2021-09-29 13:19:30|1091|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.4|774
1632921580000|2021-09-29 13:19:40|1090.8|1090.4|1090.6|1090.2|1091|1090.6|1090.4|1090.2|6580
1632921590000|2021-09-29 13:19:50|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1090|0
1632921600000|2021-09-29 13:20:00|1090.6||1090.4||1090.6||1090.4||0
1632921620000|2021-09-29 13:20:20|1090.2|1090|1090.4|1090|1090.4|1090|1090|1089.6|4565
1632921630000|2021-09-29 13:20:30|1090.2|1089.8|1090.2|1090|1090.4|1090|1090.2|1089.8|0
1632921640000|2021-09-29 13:20:40|1090|1089.8|1090|1089.8|1090.2|1090|1090|1089.6|484
1632921650000|2021-09-29 13:20:50||1089.6||1089.8||1089.8||1089.6|0
1632921660000|2021-09-29 13:21:00|1089.8|1089.6|1089.6|1089.2|1089.8|1089.6|1089.4|1089|3763
1632921670000|2021-09-29 13:21:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.6|1089.4|1548
1632921680000|2021-09-29 13:21:20|1089.6|1089.6|1089.8|1089.4|1089.8|1089.6|1089.6|1089.4|1313
1632921690000|2021-09-29 13:21:30||1089.6||1089.6||1089.6||1089.6|0
1632921700000|2021-09-29 13:21:40||1089.4||1089.4||1089.4||1089.4|673
1632921710000|2021-09-29 13:21:50|1090|1089.6|1090.4|1089.8|1090.4|1090|1089.8|1089.4|40910
1632921720000|2021-09-29 13:22:00|1090.6|1090|1090.6|1090.2|1090.6|1090.4|1090.6|1090|3314
1632921730000|2021-09-29 13:22:10|1090.2|1090|1090.4|1090|1090.4|1090|1090|1089.8|6847
1632921740000|2021-09-29 13:22:20|1090.2|1090.2|1090.2|1090|1090.2|1090.2|1090.2|1090|1500
1632921750000|2021-09-29 13:22:30|1090.4||1090.2||1090.4||1090.2||0
1632921760000|2021-09-29 13:22:40|1090.4|1090.2|1090.6|1090.4|1090.6|1090.4|1090.4|1090.2|89
1632921770000|2021-09-29 13:22:50|1090.8||1090.6||1090.8||1090.6||0
1632921780000|2021-09-29 13:23:00|1090.4|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1090|4841
1632921790000|2021-09-29 13:23:10|1090.2||1090.4||1090.4||1090.2||0
1632921800000|2021-09-29 13:23:20|1090.2||1090.4||1090.4||1090.2||0
1632921820000|2021-09-29 13:23:40|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.6|0
1632921830000|2021-09-29 13:23:50|1089.8|1089.6|1090|1089.8|1090|1089.8|1089.8|1089.4|4
1632921840000|2021-09-29 13:24:00|1090.2|1089.6|1090.2|1089.6|1090.2|1089.8|1090|1089.6|253
1632921850000|2021-09-29 13:24:10|1090|1089.8|1090.4|1090.2|1090.4|1090.2|1090|1089.6|45
1632921860000|2021-09-29 13:24:20|1090.6||1090.6||1090.6||1090.6||0
1632921870000|2021-09-29 13:24:30|1090.8|1090.4|1090.6|1090.4|1090.8|1090.4|1090.6|1090.2|0
1632921880000|2021-09-29 13:24:40|1090.8|1090.2|1090.2|1089.8|1090.8|1090.2|1090.2|1089.8|7676
1632921900000|2021-09-29 13:25:00|1090.4|1090|1090.2|1089.8|1090.6|1090|1090.2|1089.8|1282
1632921910000|2021-09-29 13:25:10||1090||1090||1090||1090|1500
1632921920000|2021-09-29 13:25:20|1090.4|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090.2|4979
1632921930000|2021-09-29 13:25:30|1091.2|1090.6|1091.2|1091|1091.4|1091|1091|1090.6|8871
1632921940000|2021-09-29 13:25:40|1091.4|1091.2|1091.4|1091.2|1091.4|1091.2|1091.4|1091|1889
1632921950000|2021-09-29 13:25:50|1091.2|1091|1091.2|1090.8|1091.2|1091|1091.2|1090.6|1108
1632921960000|2021-09-29 13:26:00|1091|1090.6|1090.6|1090.4|1091|1090.6|1090.6|1090.4|0
1632921970000|2021-09-29 13:26:10|1090.4|1090.2|1090.2|1089.8|1090.4|1090.2|1090.2|1089.8|1248
1632921980000|2021-09-29 13:26:20|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1090|0
1632921990000|2021-09-29 13:26:30|1090.2|1090|1090|1089.6|1090.4|1090|1090|1089.6|729
1632922000000|2021-09-29 13:26:40|1090.2||1090||1090.2||1090||0
1632922010000|2021-09-29 13:26:50|1089.8|1089.8|1089.8|1089.6|1089.8|1089.8|1089.8|1089.6|0
1632922020000|2021-09-29 13:27:00|1090|1089.8|1090|1089.8|1090|1089.8|1090|1089.8|0
1632922030000|2021-09-29 13:27:10|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1090|929
1632922050000|2021-09-29 13:27:30||1090.2||1090.2||1090.2||1090.2|0
1632922060000|2021-09-29 13:27:40|1090.6|1090.4|1090.6|1090.4|1090.8|1090.4|1090.6|1090.2|4704
1632922070000|2021-09-29 13:27:50|1090.8||1090.6||1090.8||1090.6||0
1632922080000|2021-09-29 13:28:00||1090.2||1090.2||1090.2||1090.2|0
1632922090000|2021-09-29 13:28:10|1090.4|1090|1090.4|1090|1090.6|1090|1090.2|1090|978
1632922100000|2021-09-29 13:28:20|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1632922110000|2021-09-29 13:28:30||1090||1090||1090||1090|0
1632922120000|2021-09-29 13:28:40|1090|1089.8|1090|1089.8|1090|1089.8|1090|1089.6|13
1632922130000|2021-09-29 13:28:50|1090.2|1090|1090.6|1090|1090.6|1090.2|1090.2|1089.8|3437
1632922140000|2021-09-29 13:29:00|1090.8|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1632922150000|2021-09-29 13:29:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090.2|900
1632922170000|2021-09-29 13:29:30|1090.6|1090.6|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|468
1632922180000|2021-09-29 13:29:40||1090.6||1090.6||1090.6||1090.6|0
1632922190000|2021-09-29 13:29:50|1091|1090.8|1090.8|1090.6|1091|1090.8|1090.8|1090.6|2793
1632922200000|2021-09-29 13:30:00|1090.6|1090.4|1092|1091.6|1093|1092.6|1090.6|1090.2|48673
1632922210000|2021-09-29 13:30:10|1091.8|1091.4|1091|1090.8|1091.8|1091.6|1091|1090.6|4904
1632922220000|2021-09-29 13:30:20|1091.2|1090.6|1092.2|1091.8|1092.2|1091.8|1090.8|1090.4|5507
1632922230000|2021-09-29 13:30:30|1092|1091.6|1092.6|1092.2|1092.6|1092.2|1091.6|1091.2|1521
1632922240000|2021-09-29 13:30:40|1092.8|1092.4|1090.8|1090.4|1092.8|1092.4|1090.8|1090.4|5085
1632922250000|2021-09-29 13:30:50|1091|1090.6|1090.4|1090.2|1091|1090.6|1090|1089.8|2063
1632922260000|2021-09-29 13:31:00|1090.2|1090|1089.6|1089.2|1090.2|1090|1089.4|1089|3214
1632922270000|2021-09-29 13:31:10|1089.8|1089.4|1088.6|1088.2|1089.8|1089.6|1088.6|1088|17750
1632922280000|2021-09-29 13:31:20|1088.4|1088|1088.4|1088.2|1088.6|1088.2|1088.4|1088|813
1632922290000|2021-09-29 13:31:30|1088.6|1088|1087.8|1087.4|1088.6|1088|1087.8|1087.4|4933
1632922300000|2021-09-29 13:31:40|1088|1087.6|1087.6|1087.2|1088.4|1088|1087.6|1087.2|4815
1632922310000|2021-09-29 13:31:50|1087.4|1087.4|1087.4|1087.2|1087.6|1087.4|1087.4|1087.2|3
1632922320000|2021-09-29 13:32:00|1087.2|1087|1087.2|1086.6|1087.4|1087|1086|1085.6|31327
1632922330000|2021-09-29 13:32:10|1087|1086.4|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|500
1632922340000|2021-09-29 13:32:20|1087|1086.6|1087.4|1087|1087.4|1087|1086.8|1086.4|1480
1632922350000|2021-09-29 13:32:30|1087.6|1087.2|1087|1086.6|1088|1087.6|1086.8|1086.6|7972
1632922360000|2021-09-29 13:32:40|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|469
1632922370000|2021-09-29 13:32:50|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|598
1632922380000|2021-09-29 13:33:00|1087.2|1086.8|1087|1086.6|1087.6|1087.2|1086.8|1086.6|14792
1632922390000|2021-09-29 13:33:10|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|909
1632922400000|2021-09-29 13:33:20|1086.6|1086.2|1087|1086.6|1087.2|1086.6|1086.6|1086.2|526
1632922410000|2021-09-29 13:33:30|1086.8|1086.4|1086.8|1086.4|1087|1086.8|1086.6|1086.2|13752
1632922420000|2021-09-29 13:33:40|1086.6|1086.6|1086.2|1085.8|1086.6|1086.6|1085.8|1085.6|58901
1632922430000|2021-09-29 13:33:50|1086|1085.6|1085.6|1085.2|1086.2|1085.6|1085.6|1085.2|4347
1632922440000|2021-09-29 13:34:00|1085.4|1085.4|1085.6|1085.2|1086|1085.4|1085.4|1085.2|845
1632922450000|2021-09-29 13:34:10|1085.8|1085.4|1085.8|1085.4|1086|1085.4|1085.6|1085.2|1781
1632922460000|2021-09-29 13:34:20|1085.6|1085.2|1085.6|1085.4|1085.8|1085.4|1085.4|1085|2267
1632922470000|2021-09-29 13:34:30|1085.4|1085.2|1085.4|1085.2|1085.6|1085.4|1085.4|1085.2|16501
1632922480000|2021-09-29 13:34:40|1085.6|1085|1085.4|1085|1085.6|1085.2|1085.4|1085|1091
1632922490000|2021-09-29 13:34:50|1085.2|1084.8|1084.8|1084.4|1085.2|1084.8|1084.4|1084.2|6832
1632922500000|2021-09-29 13:35:00|1085|1084.6|1085.2|1085|1085.2|1085|1084.8|1084.6|9531
1632922510000|2021-09-29 13:35:10|1085|1084.8|1084.6|1084.4|1085.6|1085.4|1084.6|1084.4|18463
1632922520000|2021-09-29 13:35:20|1084.4|1084.2|1083.6|1083.2|1084.6|1084.2|1083.4|1083.2|16008
1632922530000|2021-09-29 13:35:30|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.4|1083.2|496
1632922540000|2021-09-29 13:35:40|1083.6|1083.2|1083.4|1083|1083.8|1083.4|1083.2|1083|5370
1632922550000|2021-09-29 13:35:50||1083.2||1083||1083.2||1083|0
1632922560000|2021-09-29 13:36:00|1083.2|1083.2|1083.2|1082.8|1083.8|1083.2|1083|1082.8|19104
1632922570000|2021-09-29 13:36:10|1083|1082.6|1083.2|1082.8|1083.4|1083|1082.8|1082.6|10701
1632922580000|2021-09-29 13:36:20|1083.4|1083|1084|1083.4|1084|1083.6|1083.4|1083|7056
1632922590000|2021-09-29 13:36:30|1083.8|1083.6|1083.8|1083.4|1084|1083.8|1083.6|1083.4|2222
1632922600000|2021-09-29 13:36:40|1084|1083.6|1084.2|1084|1084.2|1084|1084|1083.4|2235
1632922610000|2021-09-29 13:36:50|1084|1083.8|1083.4|1083.2|1084|1083.8|1083.4|1083.2|12160
1632922620000|2021-09-29 13:37:00|1083.2|1083|1084|1083.6|1084.2|1083.8|1083.2|1083|13202
1632922630000|2021-09-29 13:37:10|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.8|186
1632922640000|2021-09-29 13:37:20|1084.4|1084|1084.2|1083.8|1084.8|1084.4|1084|1083.8|3931
1632922650000|2021-09-29 13:37:30|1084.4|1084|1084.6|1084|1084.6|1084|1084.2|1083.8|500
1632922660000|2021-09-29 13:37:40|1084.8|1084.2|1084.8|1084.2|1085|1084.6|1084.6|1084.2|1868
1632922670000|2021-09-29 13:37:50|1084.6|1084.4|1085.2|1084.8|1085.2|1084.8|1084.4|1084.4|0
1632922680000|2021-09-29 13:38:00|1085|1084.6|1085|1084.6|1085.6|1085|1084.8|1084.6|6685
1632922690000|2021-09-29 13:38:10|1084.8|1084.8|1085|1084.6|1085|1084.8|1084.8|1084.4|0
1632922700000|2021-09-29 13:38:20|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.4|1084|3534
1632922710000|2021-09-29 13:38:30|1084.6|1084|1084.6|1084.2|1084.8|1084.4|1084.2|1083.8|1255
1632922720000|2021-09-29 13:38:40|1084.8|1084.4|1085.8|1085.4|1085.8|1085.4|1084.6|1084.4|15302
1632922730000|2021-09-29 13:38:50|1086|1085.2|1085.6|1085.2|1086|1085.2|1085.4|1085|0
1632922740000|2021-09-29 13:39:00|1085.8|1085.4|1085.4|1085|1086|1085.4|1085.2|1084.8|1245
1632922750000|2021-09-29 13:39:10|1085.6|1085.2|1085.8|1085.2|1085.8|1085.4|1085.4|1085|0
1632922760000|2021-09-29 13:39:20|1085.6|1085|1085.2|1084.8|1085.6|1085|1085|1084.6|2442
1632922770000|2021-09-29 13:39:30|1085|1084.6|1084.6|1084.2|1085|1084.6|1084.6|1084|10
1632922780000|2021-09-29 13:39:40|1084.4|1084|1083.6|1083.2|1084.6|1084.2|1083.6|1083.2|16949
1632922790000|2021-09-29 13:39:50|1083.8|1083.4|1084.2|1083.8|1084.2|1084|1083.6|1083.2|8500
1632922800000|2021-09-29 13:40:00|1084.4|1084|1084.8|1084.4|1084.8|1084.4|1084.4|1084|1404
1632922810000|2021-09-29 13:40:10|1085|1084.6|1085|1084.6|1085|1084.6|1084.6|1084.4|1726
1632922820000|2021-09-29 13:40:20|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.6|1084.4|1093
1632922830000|2021-09-29 13:40:30|1085.2|1084.8|1086.2|1085.8|1086.2|1085.8|1085.2|1084.6|6836
1632922840000|2021-09-29 13:40:40|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|0
1632922850000|2021-09-29 13:40:50|1086.2|1085.8|1086.6|1086.2|1087.2|1086.6|1086.2|1085.8|473
1632922860000|2021-09-29 13:41:00|1086.8|1086|1086.4|1086|1086.8|1086.2|1086.2|1085.8|663
1632922870000|2021-09-29 13:41:10|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|1548
1632922880000|2021-09-29 13:41:20|1086.8|1086|1086.2|1085.8|1086.8|1086.2|1086.2|1085.8|602
1632922890000|2021-09-29 13:41:30|1086|1085.6|1085.8|1085.4|1086.2|1085.6|1085.4|1085.2|5660
1632922900000|2021-09-29 13:41:40|1086|1085.6|1085.6|1085.4|1086|1085.6|1085.6|1085.4|0
1632922910000|2021-09-29 13:41:50|1085.8|1085.2|1086|1085.6|1086|1085.6|1085.2|1085|16077
1632922920000|2021-09-29 13:42:00|1086.2|1085.8|1086|1085.8|1086.4|1085.8|1085.8|1085.6|294
1632922930000|2021-09-29 13:42:10|1086.2|1086|1086.2|1086|1086.4|1086|1086.2|1086|3
1632922940000|2021-09-29 13:42:20|1086.4|1086.2|1086.8|1086.4|1086.8|1086.6|1086.4|1086.2|2294
1632922950000|2021-09-29 13:42:30|1087|1086.6|1087.4|1087|1087.4|1087|1086.8|1086.4|2733
1632922960000|2021-09-29 13:42:40|1087.6|1086.8|1087|1086.4|1087.6|1086.8|1087|1086.4|3584
1632922980000|2021-09-29 13:43:00|1087.2|1086.6|1087.4|1087|1087.6|1087.2|1087|1086.6|1285
1632922990000|2021-09-29 13:43:10|1087.2|1086.8|1087.4|1087|1087.4|1087|1087|1086.6|0
1632923000000|2021-09-29 13:43:20|1087.2|1086.8|1086|1085.6|1087.2|1087|1085.8|1085.4|2592
1632923010000|2021-09-29 13:43:30|1086.2|1085.8|1086.2|1085.6|1086.6|1086|1085.8|1085.4|13004
1632923020000|2021-09-29 13:43:40|1086|1085.4|1085.8|1085.2|1086|1085.4|1085.4|1085|335
1632923030000|2021-09-29 13:43:50|1085.6|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085|1364
1632923040000|2021-09-29 13:44:00|1086|1085.6|1085.8|1085.6|1086.2|1086|1085.8|1085.4|749
1632923050000|2021-09-29 13:44:10|1086|1085.8|1085.4|1085|1086.2|1085.8|1085.4|1085|2145
1632923060000|2021-09-29 13:44:20|1085.2|1084.8|1085.4|1085|1085.4|1085|1085|1084.8|2665
1632923070000|2021-09-29 13:44:30|1085.2|1084.8|1085.4|1085|1085.4|1085|1085|1084.8|0
1632923080000|2021-09-29 13:44:40|1085.2|1085.2|1085.4|1085|1085.4|1085.2|1085.2|1085|0
1632923090000|2021-09-29 13:44:50|1085.2|1084.8|1085.2|1084.8|1085.4|1084.8|1085|1084.8|0
1632923100000|2021-09-29 13:45:00|1085.4|1085|1085|1084.6|1085.4|1085|1084.6|1084|3062
1632923110000|2021-09-29 13:45:10|1084.8|1084.4|1084.2|1083.8|1085|1084.6|1084|1083.8|33482
1632923120000|2021-09-29 13:45:20|1084|1083.6|1084.4|1084|1084.4|1084|1084|1083.6|1827
1632923130000|2021-09-29 13:45:30|1084.2|1084.2|1084.8|1084.4|1084.8|1084.4|1084.2|1083.8|5989
1632923140000|2021-09-29 13:45:40|1084.6|1084.2|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|182
1632923150000|2021-09-29 13:45:50|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|1764
1632923160000|2021-09-29 13:46:00|1084.2|1084|1084|1083.6|1084.4|1084.2|1083.8|1083.6|4933
1632923170000|2021-09-29 13:46:10|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|6280
1632923180000|2021-09-29 13:46:20|1084.2|1083.8|1085|1084.6|1085|1084.6|1084.2|1083.8|4513
1632923190000|2021-09-29 13:46:30|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.4|1084.2|806
1632923200000|2021-09-29 13:46:40|1084.8|1084.4|1085.4|1085|1085.4|1085|1084.8|1084.4|2940
1632923210000|2021-09-29 13:46:50|1085.2|1084.8|1085.4|1085|1085.4|1085|1085.2|1084.8|0
1632923220000|2021-09-29 13:47:00|1085.6|1085.2|1085.6|1085.2|1085.6|1085.4|1085.2|1085|739
1632923230000|2021-09-29 13:47:10|1085.2|1085|1085.4|1085|1085.6|1085.2|1085.2|1085|2613
1632923240000|2021-09-29 13:47:20|1085.6|1085.2|1085.4|1085.2|1085.6|1085.2|1085.4|1085|0
1632923250000|2021-09-29 13:47:30|1085.6|1085|1085.4|1085|1085.6|1085.2|1085.4|1085|278
1632923270000|2021-09-29 13:47:50|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|0
1632923280000|2021-09-29 13:48:00|1085|1084.8|1085.6|1085.2|1085.6|1085.4|1084.8|1084.4|10012
1632923290000|2021-09-29 13:48:10|1085.8|1085.4|1086|1085.4|1086|1085.6|1085.8|1085.4|4710
1632923300000|2021-09-29 13:48:20|1085.8|1085.2|1085.8|1085.4|1086|1085.6|1085.6|1085.2|1037
1632923310000|2021-09-29 13:48:30|1086|1085.6|1085.8|1085.4|1086.2|1085.6|1085.6|1085.4|653
1632923320000|2021-09-29 13:48:40|1085.6|1085.2|1085.2|1084.8|1085.6|1085.2|1085|1084.6|5238
1632923330000|2021-09-29 13:48:50|1085|1085|1085|1084.6|1085.2|1085|1085|1084.6|0
1632923340000|2021-09-29 13:49:00|1084.8|1084.8|1085.2|1084.8|1085.2|1085|1084.8|1084.6|1
1632923350000|2021-09-29 13:49:10|1085|1085|1085.2|1084.8|1085.2|1085|1085|1084.8|82
1632923360000|2021-09-29 13:49:20|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.2|1084.8|5697
1632923370000|2021-09-29 13:49:30|1085.2|1084.8|1085|1084.4|1085.2|1085|1084.4|1084.2|15777
1632923380000|2021-09-29 13:49:40||1084.6||1084.8||1084.8||1084.6|0
1632923390000|2021-09-29 13:49:50|1085.2|1084.6|1086|1085.6|1086|1085.6|1084.4|1084.2|51204
1632923400000|2021-09-29 13:50:00|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1085.8|1085.4|864
1632923410000|2021-09-29 13:50:10|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.8|1101
1632923420000|2021-09-29 13:50:20|1086.4|1085.6|1086.2|1085.6|1086.6|1086|1086.2|1085.6|0
1632923430000|2021-09-29 13:50:30|1086|1085.8|1086.4|1085.8|1086.6|1086|1086|1085.8|1243
1632923440000|2021-09-29 13:50:40|1086.6|1086|1086.6|1086|1086.6|1086.4|1086.2|1085.8|4901
1632923450000|2021-09-29 13:50:50|1086.8|1086.2|1086.8|1086.4|1087|1086.4|1086.6|1086.2|0
1632923460000|2021-09-29 13:51:00|1087|1086.6|1087.4|1086.8|1087.4|1086.8|1086.8|1086.6|2263
1632923470000|2021-09-29 13:51:10|1087.2|1087|1086.6|1086.2|1087.4|1087.2|1086.6|1086.2|1579
1632923480000|2021-09-29 13:51:20|1086.8|1086.4|1085.6|1085.2|1086.8|1086.4|1085.4|1085.2|2464
1632923490000|2021-09-29 13:51:30|1085.8|1085.4|1086|1085.6|1086.2|1086|1085.8|1085.4|3164
1632923500000|2021-09-29 13:51:40|1086.2|1085.8|1086.4|1086|1086.4|1086|1086|1085.6|0
1632923510000|2021-09-29 13:51:50|1086.6|1086.2|1087.2|1086.6|1087.2|1086.6|1086.4|1086.2|1922
1632923520000|2021-09-29 13:52:00|1087|1086.8|1088|1087.6|1088.2|1087.6|1087|1086.8|0
1632923530000|2021-09-29 13:52:10|1087.8|1087.4|1089|1088.4|1089|1088.6|1087.8|1087.4|2051
1632923540000|2021-09-29 13:52:20|1089.2|1088.6|1089|1088.6|1089.2|1088.8|1088.8|1088.4|2314
1632923550000|2021-09-29 13:52:30|1089.2|1088.8|1089.6|1089.2|1089.6|1089.2|1089|1088.8|2293
1632923560000|2021-09-29 13:52:40|1089.4|1089|1089.2|1088.8|1089.4|1089|1088.6|1088.4|5182
1632923570000|2021-09-29 13:52:50|1089|1088.6|1089|1088.6|1089.4|1088.8|1089|1088.4|0
1632923580000|2021-09-29 13:53:00|1089.2|1088.8|1089|1088.4|1089.8|1089.2|1088.8|1088.4|519
1632923590000|2021-09-29 13:53:10|1088.8|1088.2|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1632923600000|2021-09-29 13:53:20|1088.8|1088.4|1088.8|1088.4|1089.2|1088.8|1088.8|1088.2|18
1632923610000|2021-09-29 13:53:30|1089|1088.2|1089.2|1088.6|1089.2|1088.8|1088.8|1088.2|96
1632923620000|2021-09-29 13:53:40|1089|1088.4|1089|1088.6|1089.2|1088.8|1088.8|1088.4|0
1632923630000|2021-09-29 13:53:50|1089.2|1088.8|1088.8|1088.2|1089.2|1088.8|1088.6|1088.2|2584
1632923640000|2021-09-29 13:54:00|1088.6|1088.4|1089.6|1089|1089.6|1089.2|1088.6|1088.4|2081
1632923650000|2021-09-29 13:54:10|1089|1088.8|1089|1088.6|1089.6|1089.2|1089|1088.6|4128
1632923660000|2021-09-29 13:54:20|1088.8|1088.4|1088.6|1088|1088.8|1088.6|1088.6|1088|2
1632923670000|2021-09-29 13:54:30|1088.4|1087.8|1087.8|1087.4|1088.8|1088.4|1087.8|1087.4|1747
1632923680000|2021-09-29 13:54:40|1088|1087.6|1088.2|1087.6|1088.2|1087.8|1088|1087.6|754
1632923690000|2021-09-29 13:54:50|1088|1087.8|1088.6|1088.2|1088.6|1088.2|1088|1087.6|1586
1632923700000|2021-09-29 13:55:00|1088.4|1088|1088.6|1088|1088.6|1088|1087.8|1087.6|2597
1632923710000|2021-09-29 13:55:10|1088.8|1088.2|1088.4|1088|1089|1088.6|1088.2|1088|3114
1632923720000|2021-09-29 13:55:20|1088.2|1087.8|1088.6|1088.2|1088.6|1088.2|1088.2|1087.8|122
1632923730000|2021-09-29 13:55:30|1088.8|1088|1088.6|1088.2|1088.8|1088.4|1088.6|1088|1119
1632923740000|2021-09-29 13:55:40|1088.8|1088.4|1088.8|1088.4|1089|1088.4|1088.4|1088.2|1210
1632923750000|2021-09-29 13:55:50|1088.6|1088.2|1088.6|1088|1088.6|1088.2|1088.2|1088|2290
1632923760000|2021-09-29 13:56:00|1088.8|1088.2|1089|1088.8|1089|1088.8|1088.8|1088.2|1111
1632923770000|2021-09-29 13:56:10|1089.2|1089|1089.8|1089.6|1090|1089.8|1089.2|1089|6201
1632923780000|2021-09-29 13:56:20|1089.6|1089.4|1089.4|1089|1089.8|1089.4|1089.2|1088.6|5057
1632923790000|2021-09-29 13:56:30|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1088.8|814
1632923800000|2021-09-29 13:56:40|1089.4|1089.2|1089.4|1089.2|1089.8|1089.4|1089.4|1089|403
1632923810000|2021-09-29 13:56:50|1089.6|1089.4|1089|1088.4|1089.8|1089.4|1088.8|1088.4|157
1632923820000|2021-09-29 13:57:00|1089.2|1088.6|1088.6|1088|1089.2|1088.8|1088.4|1088|5000
1632923830000|2021-09-29 13:57:10|1088.4|1088.2|1087.8|1087.4|1088.4|1088.2|1087.8|1087.2|3373
1632923840000|2021-09-29 13:57:20|1088|1087.6|1087.6|1087.2|1088|1087.6|1087.4|1087.2|500
1632923850000|2021-09-29 13:57:30|1087.4|1087.4|1087.4|1087.2|1087.8|1087.4|1087.4|1087.2|0
1632923860000|2021-09-29 13:57:40|1087.6|1087.4|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|0
1632923870000|2021-09-29 13:57:50|1087.6|1087|1087.2|1087|1087.6|1087|1087.2|1087|2338
1632923880000|2021-09-29 13:58:00|1087.4|1087.2|1086.8|1086.6|1087.8|1087.4|1086.8|1086.6|7750
1632923890000|2021-09-29 13:58:10|1087|1086.4|1086.8|1086.4|1087|1086.4|1086.6|1086.2|600
1632923900000|2021-09-29 13:58:20|1087|1086.6|1087|1086.6|1087|1086.8|1086.8|1086.4|0
1632923910000|2021-09-29 13:58:30|1086.8|1086.8|1086.8|1086.6|1087|1086.8|1086.8|1086.4|55
1632923920000|2021-09-29 13:58:40|1086.6|1086.4|1086.8|1086.4|1087|1086.6|1086.6|1086.4|404
1632923930000|2021-09-29 13:58:50|1087|1086.6|1087.2|1086.8|1087.2|1087|1086.8|1086.4|3922
1632923940000|2021-09-29 13:59:00||1087||1087||1087||1087|408
1632923950000|2021-09-29 13:59:10|1087.4|1087.2|1088|1087.4|1088|1087.4|1087.4|1087.2|2407
1632923960000|2021-09-29 13:59:20|1088.2|1087.6|1088.6|1088.2|1088.6|1088.2|1088.2|1087.6|1915
1632923970000|2021-09-29 13:59:30|1088.4|1088|1088.4|1088.2|1088.6|1088.2|1088.4|1087.8|0
1632923980000|2021-09-29 13:59:40|1088.6|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1087.8|9
1632923990000|2021-09-29 13:59:50|1088.4|1088.4|1089|1088.4|1089|1088.6|1088.4|1088.4|0
1632924000000|2021-09-29 14:00:00|1088.8|1088.6|1089.6|1089.2|1089.8|1089.2|1088.8|1088.4|7475
1632924010000|2021-09-29 14:00:10|1089.8|1089.4|1089.6|1089.2|1090|1089.4|1089.4|1089|2308
1632924020000|2021-09-29 14:00:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1632924030000|2021-09-29 14:00:30|1090|1089.6|1090.4|1090.2|1090.6|1090.2|1090|1089.6|1111
1632924040000|2021-09-29 14:00:40|1090.2|1090|1090.4|1089.8|1090.6|1090.2|1090|1089.8|1522
1632924050000|2021-09-29 14:00:50|1090.2|1089.6|1089|1088.6|1090.2|1089.6|1089|1088.6|2919
1632924060000|2021-09-29 14:01:00|1089.2|1088.8|1089|1088.4|1089.6|1089.4|1089|1088.4|3025
1632924070000|2021-09-29 14:01:10|1088.8|1088.2|1088.8|1088.4|1089|1088.4|1088.4|1088|500
1632924080000|2021-09-29 14:01:20|1088.6|1088.2|1088.2|1087.8|1088.6|1088.2|1088.2|1087.8|3
1632924090000|2021-09-29 14:01:30|1088.4|1088|1087.8|1087.4|1088.8|1088.2|1087.8|1087.4|5000
1632924100000|2021-09-29 14:01:40|1087.6|1087.6|1088|1087.6|1088|1087.6|1087.6|1087.4|469
1632924110000|2021-09-29 14:01:50|1088.2|1087.8|1088.4|1088|1088.6|1088|1088.2|1087.8|2407
1632924120000|2021-09-29 14:02:00|1088.2|1088.2|1088.4|1088|1088.6|1088.2|1088|1087.8|1024
1632924130000|2021-09-29 14:02:10|1088.2|1087.8|1088.2|1088|1088.2|1088|1088.2|1087.8|0
1632924140000|2021-09-29 14:02:20|1088.4|1087.8|1088.6|1088.2|1088.6|1088.2|1088.4|1087.8|17
1632924150000|2021-09-29 14:02:30|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.4|1088|1933
1632924160000|2021-09-29 14:02:40|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1088|1087.6|1731
1632924170000|2021-09-29 14:02:50|1088|1087.6|1089.4|1088.8|1089.4|1088.8|1088|1087.6|2829
1632924180000|2021-09-29 14:03:00|1089.6|1089|1089.4|1088.8|1089.6|1089.2|1089.4|1088.8|739
1632924190000|2021-09-29 14:03:10|1089.2|1088.6|1088.6|1088.4|1089.2|1088.6|1088.4|1088|0
1632924200000|2021-09-29 14:03:20|1088.8|1088.2|1088.8|1088.6|1088.8|1088.6|1088.6|1088|156
1632924210000|2021-09-29 14:03:30|1089|1088.8|1088.8|1088.4|1089|1088.8|1088.6|1088.4|214
1632924220000|2021-09-29 14:03:40|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|0
1632924230000|2021-09-29 14:03:50|1088.8|1088.4|1088.4|1088|1088.8|1088.4|1088.4|1088|1401
1632924240000|2021-09-29 14:04:00|1088.6|1088.2|1088.4|1088|1088.8|1088.4|1088.4|1088|1018
1632924250000|2021-09-29 14:04:10|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|0
1632924260000|2021-09-29 14:04:20|1088.6||1088.4||1088.6||1088.4||0
1632924270000|2021-09-29 14:04:30|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|1535
1632924280000|2021-09-29 14:04:40|1087.8|1087.4|1088.2|1087.8|1088.4|1088|1087.8|1087.2|8468
1632924290000|2021-09-29 14:04:50|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|73
1632924300000|2021-09-29 14:05:00|1088.8|1088.4|1089.2|1088.8|1089.2|1089|1088.8|1088.4|0
1632924310000|2021-09-29 14:05:10|1089|1088.6|1088.2|1087.8|1089|1088.6|1088|1087.6|6504
1632924320000|2021-09-29 14:05:20|1088|1088|1088.4|1087.8|1088.4|1088|1088|1087.8|0
1632924330000|2021-09-29 14:05:30|1088.6|1088|1088.4|1088|1088.6|1088|1088.4|1087.8|0
1632924340000|2021-09-29 14:05:40|1088.2|1087.8|1088.6|1088.2|1088.6|1088.2|1088|1087.8|2176
1632924350000|2021-09-29 14:05:50|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.2|1087.6|1128
1632924360000|2021-09-29 14:06:00|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.2|1088|4116
1632924370000|2021-09-29 14:06:10|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|0
1632924380000|2021-09-29 14:06:20|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|1304
1632924390000|2021-09-29 14:06:30|1088.8|1088.4|1088.8|1088.6|1088.8|1088.6|1088.8|1088.4|4
1632924400000|2021-09-29 14:06:40|1089|1088.4|1089.8|1089.4|1089.8|1089.4|1089|1088.4|3594
1632924410000|2021-09-29 14:06:50|1089.6|1089.2|1089.4|1089|1089.6|1089.4|1089.2|1088.8|16
1632924420000|2021-09-29 14:07:00|1089.6|1089.2|1090|1089.6|1090.2|1089.8|1089.6|1089.2|1997
1632924430000|2021-09-29 14:07:10|1089.8|1089.4|1090|1089.4|1090|1089.6|1089.6|1089.4|519
1632924440000|2021-09-29 14:07:20|1089.8|1089.6|1090|1089.4|1090|1089.6|1089.6|1089.4|500
1632924450000|2021-09-29 14:07:30|1089.8|1089.6|1090.6|1090.2|1090.8|1090.2|1089.6|1089.4|5475
1632924460000|2021-09-29 14:07:40|1090.8|1090.4|1091.2|1091|1092|1091.6|1090.8|1090.4|8278
1632924470000|2021-09-29 14:07:50|1091.4|1090.8|1091.4|1090.8|1091.4|1091|1091.2|1090.8|5388
1632924480000|2021-09-29 14:08:00|1091.6|1091|1091.8|1091.4|1091.8|1091.4|1091.4|1091|3017
1632924490000|2021-09-29 14:08:10|1091.6|1091.2|1092|1091.4|1092|1091.4|1091.4|1091.2|320
1632924500000|2021-09-29 14:08:20|1091.8||1091.8||1092||1091.8||0
1632924510000|2021-09-29 14:08:30|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1632924520000|2021-09-29 14:08:40||1092||1092||1092||1092|0
1632924530000|2021-09-29 14:08:50|1092.4|1092.2|1091.8|1091.4|1092.6|1092.2|1091.6|1091.2|11462
1632924540000|2021-09-29 14:09:00|1092|1091.8|1092|1091.6|1092.8|1092.2|1092|1091.6|7837
1632924550000|2021-09-29 14:09:10|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|100
1632924560000|2021-09-29 14:09:20|1091.4|1091|1091.8|1091.4|1092|1091.6|1091.4|1091|4617
1632924570000|2021-09-29 14:09:30|1092|1091.6|1091.2|1090.8|1092|1091.6|1091.2|1090.6|2253
1632924580000|2021-09-29 14:09:40|1091.4|1091|1091.4|1090.8|1091.4|1091|1091|1090.6|0
1632924590000|2021-09-29 14:09:50|1091.6|1091|1091.8|1091.6|1092|1091.6|1091.6|1091|0
1632924600000|2021-09-29 14:10:00|1092||1092||1092||1091.8||0
1632924610000|2021-09-29 14:10:10|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.2|5
1632924620000|2021-09-29 14:10:20|1091.6|1091.2|1091.2|1090.8|1091.8|1091.2|1091.2|1090.6|476
1632924630000|2021-09-29 14:10:30|1091.4|1091|1091.4|1091.2|1091.6|1091.2|1091.2|1090.8|100
1632924640000|2021-09-29 14:10:40|1091.6|1091|1091.8|1091.4|1092|1091.6|1091.6|1091|1481
1632924650000|2021-09-29 14:10:50|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|50
1632924660000|2021-09-29 14:11:00|1091.6|1091.2|1091.6|1091.2|1092|1091.6|1091.2|1091|8500
1632924670000|2021-09-29 14:11:10|1091.4|1091|1091.2|1090.6|1091.4|1091|1090.8|1090.6|2
1632924680000|2021-09-29 14:11:20|1091|1090.8|1090.8|1090.4|1091.2|1090.8|1090.6|1090.2|0
1632924700000|2021-09-29 14:11:40|1091|1090.6|1091|1090.8|1091.2|1090.8|1090.8|1090.6|0
1632924710000|2021-09-29 14:11:50|1090.8|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.6|21
1632924720000|2021-09-29 14:12:00|1091.2|1090.8|1091.8|1091.4|1092|1091.4|1091|1090.8|4942
1632924730000|2021-09-29 14:12:10|1092|1091.6|1092.2|1092|1092.4|1092.2|1092|1091.6|1401
1632924740000|2021-09-29 14:12:20|1092.4|1092.2|1092.8|1092.4|1092.8|1092.4|1092.4|1092.2|0
1632924750000|2021-09-29 14:12:30|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|10
1632924760000|2021-09-29 14:12:40|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1091.8|2285
1632924770000|2021-09-29 14:12:50|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.4|1092|223
1632924780000|2021-09-29 14:13:00||1092.2||1092||1092.2||1092|0
1632924790000|2021-09-29 14:13:10|1092.6|1092.2|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|17
1632924800000|2021-09-29 14:13:20|1093|1092.6|1092.4|1092|1093|1092.6|1092.4|1092|2360
1632924810000|2021-09-29 14:13:30|1092.2||1092.2||1092.4||1092.2||0
1632924820000|2021-09-29 14:13:40|1092.4|1091.8|1091.8|1091.4|1092.4|1091.8|1091.6|1091.4|388
1632924830000|2021-09-29 14:13:50|1092|1091.6|1092.4|1092|1092.4|1092|1092|1091.6|221
1632924840000|2021-09-29 14:14:00|1092.6|1092.2|1092.2|1091.8|1092.6|1092.2|1092.2|1091.6|21
1632924850000|2021-09-29 14:14:10|1092|1091.6|1091.6|1091.4|1092|1091.6|1091.6|1091.4|1183
1632924860000|2021-09-29 14:14:20|1091.8|1091.6|1092|1091.4|1092|1091.6|1091.8|1091.4|0
1632924870000|2021-09-29 14:14:30|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.6|1091.4|2358
1632924880000|2021-09-29 14:14:40|1092.2|1091.8|1092.2|1091.8|1092.2|1092|1092.2|1091.8|1697
1632924890000|2021-09-29 14:14:50|1091.8|1091.6|1092|1091.6|1092.2|1091.8|1091.8|1091.6|3809
1632924900000|2021-09-29 14:15:00|1092.2|1091.8|1092.4|1092.2|1092.6|1092.4|1092.2|1091.8|1740
1632924910000|2021-09-29 14:15:10|1092.6|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.2|500
1632924920000|2021-09-29 14:15:20|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|922
1632924930000|2021-09-29 14:15:30|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|0
1632924950000|2021-09-29 14:15:50|1092.8|1092.4|1093.2|1092.8|1093.2|1093|1092.8|1092.4|2472
1632924960000|2021-09-29 14:16:00|1093|1092.6|1092.6|1092.2|1093.2|1092.6|1092.4|1092.2|1671
1632924970000|2021-09-29 14:16:10|1092.4|1092.4|1092.4|1092|1092.8|1092.4|1092.2|1092|503
1632924980000|2021-09-29 14:16:20|1092.6|1092.2|1092.8|1092.2|1092.8|1092.4|1092.6|1092.2|1233
1632924990000|2021-09-29 14:16:30|1093|1092.4|1092.6|1092.4|1093|1092.6|1092.6|1092.2|0
1632925000000|2021-09-29 14:16:40|1092.8|1092.2|1092.4|1092.2|1092.8|1092.2|1092.4|1092|6
1632925010000|2021-09-29 14:16:50|1092.6|1092|1092.2|1092|1092.6|1092|1092.2|1092|306
1632925020000|2021-09-29 14:17:00|1092.4|1092.2|1092.4|1092|1092.6|1092.2|1092.2|1092|0
1632925030000|2021-09-29 14:17:10|1092.6|1092.2|1093.2|1093|1093.2|1093|1092.6|1092.2|1000
1632925040000|2021-09-29 14:17:20|1093.4|1092.8|1093.2|1093|1093.4|1093|1093.2|1092.6|2
1632925050000|2021-09-29 14:17:30|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.4|1093|500
1632925060000|2021-09-29 14:17:40|1093.6|1093.2|1093.8|1093.4|1094|1093.6|1093.2|1093|5072
1632925070000|2021-09-29 14:17:50|1093.6|1093.2|1093.2|1093|1093.6|1093.2|1093.2|1093|16
1632925080000|2021-09-29 14:18:00|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093|495
1632925090000|2021-09-29 14:18:10|1093.4|1093|1093.6|1093.4|1093.6|1093.4|1093.4|1093|500
1632925100000|2021-09-29 14:18:20|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.4|225
1632925110000|2021-09-29 14:18:30|1094.2|1093.8|1094.2|1093.8|1094.4|1094|1094|1093.8|2060
1632925140000|2021-09-29 14:19:00|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.2|1093.8|500
1632925150000|2021-09-29 14:19:10|1094.8|1094|1094.4|1094|1094.8|1094.2|1094.2|1094|0
1632925160000|2021-09-29 14:19:20|1094.6|1094.2|1094|1093.8|1094.6|1094.2|1094|1093.6|1766
1632925170000|2021-09-29 14:19:30|1094.2||1094.2||1094.2||1094.2||0
1632925180000|2021-09-29 14:19:40|1094|1093.6|1093.6|1093.4|1094|1093.6|1093.6|1093.4|1450
1632925190000|2021-09-29 14:19:50|1093.8|1093.6|1094.4|1094|1094.4|1094|1093.8|1093.4|228
1632925200000|2021-09-29 14:20:00|1094.6|1094.2|1094.6|1094.4|1094.8|1094.4|1094.4|1094|500
1632925210000|2021-09-29 14:20:10|1095|1094.6|1094.4|1094|1095|1094.8|1094.4|1094|7276
1632925220000|2021-09-29 14:20:20|1094.6|1094.2|1094.4|1094|1094.8|1094.4|1094.2|1094|6379
1632925230000|2021-09-29 14:20:30|1094.2|1093.8|1094|1093.6|1094.4|1093.8|1094|1093.6|9925
1632925240000|2021-09-29 14:20:40|1094.2|1093.8|1094.6|1094.4|1094.6|1094.4|1094.2|1093.8|6696
1632925250000|2021-09-29 14:20:50|1094.4|1094.2|1094.2|1093.8|1094.4|1094.2|1094.2|1093.8|727
1632925260000|2021-09-29 14:21:00|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1632925270000|2021-09-29 14:21:10|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1632925280000|2021-09-29 14:21:20|1093.6|1093.6|1094|1093.6|1094|1093.6|1093.6|1093.6|525
1632925290000|2021-09-29 14:21:30|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|0
1632925300000|2021-09-29 14:21:40|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.2|760
1632925310000|2021-09-29 14:21:50|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093|405
1632925320000|2021-09-29 14:22:00|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|607
1632925330000|2021-09-29 14:22:10|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093|1092.8|1182
1632925340000|2021-09-29 14:22:20||1093||1092.8||1093||1092.8|0
1632925350000|2021-09-29 14:22:30|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|2641
1632925360000|2021-09-29 14:22:40|1092.6||1092.8||1092.8||1092.6||207
1632925370000|2021-09-29 14:22:50|1092.6||1092.6||1092.8||1092.6||0
1632925380000|2021-09-29 14:23:00|1092.8|1092.2|1092.4|1092|1092.8|1092.2|1092.2|1092|3213
1632925390000|2021-09-29 14:23:10|1092.2|1091.8|1092.2|1092|1092.4|1092|1092.2|1091.8|507
1632925400000|2021-09-29 14:23:20|1092.4|1092.2|1092.6|1092|1092.6|1092.4|1092.4|1092|1701
1632925410000|2021-09-29 14:23:30|1092.4|1092.2|1092.2|1092|1092.4|1092.2|1092.2|1092|163
1632925430000|2021-09-29 14:23:50|1092.4|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|203
1632925440000|2021-09-29 14:24:00|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.4|1092.2|0
1632925450000|2021-09-29 14:24:10|1092.6|1092.2|1092.6|1092|1092.6|1092.2|1092.2|1092|0
1632925460000|2021-09-29 14:24:20|1092.4|1091.8|1092.2|1091.6|1092.4|1091.8|1091.8|1091.4|369
1632925470000|2021-09-29 14:24:30|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|264
1632925480000|2021-09-29 14:24:40|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.2|1092|1145
1632925500000|2021-09-29 14:25:00|1092.6|1092.2|1092.4|1092.2|1092.6|1092.2|1092.4|1092|263
1632925510000|2021-09-29 14:25:10|1092.6|1092.4|1092.6|1092.4|1092.8|1092.4|1092.4|1092.4|1526
1632925530000|2021-09-29 14:25:30|1092.8|1092.6|1093|1092.8|1093|1092.8|1092.8|1092.6|182
1632925540000|2021-09-29 14:25:40|1093.2|1093|1093.6|1093.2|1093.6|1093.2|1093.2|1093|2591
1632925550000|2021-09-29 14:25:50|1093.4||1093.4||1093.4||1093.4||0
1632925570000|2021-09-29 14:26:10|1093.6|1093.4|1093.4|1093.2|1093.6|1093.4|1093.4|1093.2|64
1632925590000|2021-09-29 14:26:30|1093.2|1093|1093|1092.6|1093.2|1093|1092.8|1092.6|3704
1632925600000|2021-09-29 14:26:40|1092.8|1092.8|1093.2|1092.8|1093.2|1092.8|1092.8|1092.8|1
1632925610000|2021-09-29 14:26:50|1093|1092.6|1093|1092.8|1093|1092.8|1093|1092.6|0
1632925620000|2021-09-29 14:27:00|1093.2|1093|1093.4|1093.2|1093.6|1093.4|1093|1093|2333
1632925630000|2021-09-29 14:27:10||1093||1093||1093.2||1093|0
1632925640000|2021-09-29 14:27:20|1093.2|1093.2|1093.4|1093|1093.4|1093.2|1093.2|1093|0
1632925650000|2021-09-29 14:27:30|1093.2|1093.2|1093|1092.6|1093.2|1093.2|1093|1092.6|462
1632925660000|2021-09-29 14:27:40|1092.8|1092.8|1092.8|1092.6|1092.8|1092.8|1092.6|1092.4|4731
1632925670000|2021-09-29 14:27:50|1093|1092.4|1092.6|1092.2|1093|1092.6|1092.6|1092.2|504
1632925680000|2021-09-29 14:28:00|1092.8|1092.4|1092.6|1092.2|1093|1092.6|1092.6|1092.2|0
1632925690000|2021-09-29 14:28:10|1092.8|1092.4|1093.2|1092.8|1093.2|1092.8|1092.8|1092.2|2269
1632925700000|2021-09-29 14:28:20|1093|1092.6|1092.8|1092.4|1093|1092.8|1092.8|1092.2|315
1632925710000|2021-09-29 14:28:30|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|1825
1632925730000|2021-09-29 14:28:50|1092.6||1092.8||1092.8||1092.6||0
1632925740000|2021-09-29 14:29:00|1093|1092.6|1093|1092.8|1093|1092.8|1092.8|1092.4|36
1632925750000|2021-09-29 14:29:10|1093.2||1093||1093.2||1093||1637
1632925760000|2021-09-29 14:29:20|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|1208
1632925770000|2021-09-29 14:29:30|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.4|355
1632925780000|2021-09-29 14:29:40|1092.8|1092.4|1092.2|1092|1092.8|1092.4|1092.2|1091.8|4495
1632925790000|2021-09-29 14:29:50|1092|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.6|348
1632925800000|2021-09-29 14:30:00|1092.4|1092|1092.2|1091.8|1092.6|1092.2|1092|1091.8|1222
1632925810000|2021-09-29 14:30:10|1092|1091.6|1091.4|1091|1092.2|1091.6|1091.2|1090.8|5548
1632925820000|2021-09-29 14:30:20|1091.2|1090.8|1091.4|1091|1091.4|1091|1091|1090.6|536
1632925830000|2021-09-29 14:30:30|1091.6|1091.2|1091.8|1091.2|1091.8|1091.4|1091.2|1091|4057
1632925840000|2021-09-29 14:30:40|1091.6|1091.4|1091.6|1091.4|1092|1091.6|1091.6|1091.2|528
1632925860000|2021-09-29 14:31:00|1091.4|1091.2|1091.2|1090.8|1091.6|1091.4|1091|1090.6|712
1632925870000|2021-09-29 14:31:10|1091|1091|1091.4|1091|1091.6|1091.2|1091|1091|100
1632925880000|2021-09-29 14:31:20|1091.6|1091.2|1091.8|1091.2|1091.8|1091.6|1091.6|1091|3691
1632925890000|2021-09-29 14:31:30|1091.6|1091|1091.8|1091.4|1091.8|1091.4|1091.4|1091|285
1632925900000|2021-09-29 14:31:40|1091.6|1091.2|1091.8|1091.4|1091.8|1091.6|1091.6|1091.2|684
1632925910000|2021-09-29 14:31:50|1092|1091.6|1091.8|1091.6|1092|1091.8|1091.8|1091.4|1561
1632925920000|2021-09-29 14:32:00|1092|1091.8|1092.2|1092|1092.6|1092.2|1092|1091.6|15750
1632925930000|2021-09-29 14:32:10|1092.4|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092|415
1632925940000|2021-09-29 14:32:20|1092.4|1092|1092.4|1091.8|1092.4|1092|1092|1091.6|1142
1632925950000|2021-09-29 14:32:30|1092.2|1091.6|1092|1091.8|1092.4|1092|1092|1091.6|513
1632925960000|2021-09-29 14:32:40|1091.8|1091.4|1091.4|1091.2|1091.8|1091.6|1091.2|1090.6|10994
1632925970000|2021-09-29 14:32:50|1091.2|1091|1091.4|1091|1091.4|1091.2|1091|1090.8|8335
1632925980000|2021-09-29 14:33:00|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|3239
1632925990000|2021-09-29 14:33:10|1090.8|1090.6|1091.2|1090.8|1091.2|1090.8|1090.4|1090.2|11928
1632926000000|2021-09-29 14:33:20|1091|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.4|618
1632926010000|2021-09-29 14:33:30|1090.8||1091||1091||1090.8||0
1632926020000|2021-09-29 14:33:40|1091.2|1090.8|1090.6|1090.2|1091.4|1091|1090.6|1090.2|1764
1632926030000|2021-09-29 14:33:50|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.2|0
1632926040000|2021-09-29 14:34:00|1091|1090.2|1090.6|1090.2|1091|1090.4|1090.4|1090|0
1632926050000|2021-09-29 14:34:10|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1632926060000|2021-09-29 14:34:20||1090||1090.2||1090.2||1090|0
1632926070000|2021-09-29 14:34:30|1090.4|1090|1090|1089.8|1090.4|1090|1090|1089.8|15
1632926080000|2021-09-29 14:34:40|1090.2|1089.6|1090.4|1090|1090.4|1090|1090.2|1089.4|987
1632926090000|2021-09-29 14:34:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1632926100000|2021-09-29 14:35:00|1090.4|1090.4|1090.6|1090|1090.6|1090.4|1090.4|1090|5
1632926110000|2021-09-29 14:35:10|1090.4|1090.2|1091.2|1090.8|1091.2|1090.8|1090.4|1090.2|2294
1632926120000|2021-09-29 14:35:20||1090.6||1090.8||1090.8||1090.6|0
1632926130000|2021-09-29 14:35:30|1091.4|1091|1092|1091.6|1092|1091.6|1091.2|1091|4819
1632926140000|2021-09-29 14:35:40|1092.2|1091.8|1091.8|1091.4|1092.2|1091.8|1091.6|1091.2|895
1632926150000|2021-09-29 14:35:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|505
1632926160000|2021-09-29 14:36:00|1091.8|1091|1091.8|1091.2|1091.8|1091.4|1091.6|1091|1
1632926170000|2021-09-29 14:36:10|1091.6|1091|1091.4|1091|1091.6|1091.2|1091.2|1090.8|0
1632926180000|2021-09-29 14:36:20|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1632926190000|2021-09-29 14:36:30|1091.2|1090.8|1090.8|1090.4|1091.4|1091.2|1090.8|1090.4|30
1632926200000|2021-09-29 14:36:40|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090|0
1632926210000|2021-09-29 14:36:50|1090.6|1090.6|1090.8|1090.6|1091|1090.6|1090.6|1090.4|0
1632926220000|2021-09-29 14:37:00|1090.6|1090.4|1090.2|1089.8|1090.8|1090.4|1090.2|1089.8|3354
1632926230000|2021-09-29 14:37:10|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.6|0
1632926240000|2021-09-29 14:37:20|1090|1089.6|1089.6|1089.2|1090.2|1089.8|1089.6|1089.2|13298
1632926250000|2021-09-29 14:37:30|1089.8|1089.4|1090.2|1089.8|1090.2|1089.8|1089.8|1089.4|4372
1632926260000|2021-09-29 14:37:40|1090|1089.6|1090|1089.6|1090.2|1089.8|1090|1089.6|0
1632926270000|2021-09-29 14:37:50|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1089.8|1089.6|0
1632926280000|2021-09-29 14:38:00|1090.2|1089.8|1090.2|1089.8|1090.2|1090|1089.8|1089.6|813
1632926300000|2021-09-29 14:38:20|1090.4|1090|1090.6|1090|1090.6|1090.4|1090.4|1090|8343
1632926310000|2021-09-29 14:38:30|1090.4|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|1117
1632926320000|2021-09-29 14:38:40|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.2|1090|16
1632926330000|2021-09-29 14:38:50||1090||1090.2||1090.2||1090|0
1632926340000|2021-09-29 14:39:00|1090.4|1090|1090.4|1090|1090.4|1090.2|1090.2|1090|30
1632926350000|2021-09-29 14:39:10|1090.2|1090.2|1090.4|1090.2|1090.4|1090.2|1090.2|1090|9
1632926360000|2021-09-29 14:39:20|1090.6|1090|1090.4|1090|1090.6|1090|1090.2|1090|6
1632926370000|2021-09-29 14:39:30|1090.2|1089.8|1090.4|1090|1090.4|1090|1090|1089.8|1990
1632926380000|2021-09-29 14:39:40|1090|1089.8|1090|1089.4|1090.4|1089.8|1089.8|1089.4|1130
1632926390000|2021-09-29 14:39:50|1089.8|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|0
1632926400000|2021-09-29 14:40:00|1090|1089.6|1090.4|1090|1090.4|1090.2|1090|1089.6|6509
1632926410000|2021-09-29 14:40:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|531
1632926420000|2021-09-29 14:40:20|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1632926430000|2021-09-29 14:40:30|1091|1090.6|1091.4|1091|1091.4|1091.2|1091|1090.6|978
1632926440000|2021-09-29 14:40:40|1091.2|1090.8|1090.8|1090.6|1091.2|1090.8|1090.8|1090.6|544
1632926450000|2021-09-29 14:40:50|1091|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|2091
1632926460000|2021-09-29 14:41:00|1090.8|1090.8|1091.2|1090.8|1091.2|1090.8|1090.8|1090.8|258
1632926470000|2021-09-29 14:41:10|1091||1091.2||1091.2||1091||0
1632926480000|2021-09-29 14:41:20|1091|1091|1091.4|1091|1091.4|1091|1091|1090.8|500
1632926490000|2021-09-29 14:41:30|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|1256
1632926500000|2021-09-29 14:41:40|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.6|28
1632926510000|2021-09-29 14:41:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.6|1091.2|478
1632926520000|2021-09-29 14:42:00|1091.8|1091.4|1091.8|1091.6|1092|1091.6|1091.6|1091.4|1770
1632926530000|2021-09-29 14:42:10|1092|1091.8|1092|1091.8|1092.2|1092|1091.8|1091.8|2656
1632926540000|2021-09-29 14:42:20|1092.2||1092.2||1092.2||1092||0
1632926550000|2021-09-29 14:42:30|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1091.6|1091.2|6419
1632926560000|2021-09-29 14:42:40|1092.4|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|655
1632926570000|2021-09-29 14:42:50|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092|0
1632926580000|2021-09-29 14:43:00|1092.4|1092|1093|1092.6|1093|1092.6|1092.4|1092|2471
1632926590000|2021-09-29 14:43:10|1093.2|1092.8|1093.4|1092.8|1093.4|1093|1093|1092.6|1900
1632926600000|2021-09-29 14:43:20|1093.2|1092.6|1093|1092.6|1093.2|1092.8|1092.8|1092.6|23
1632926610000|2021-09-29 14:43:30|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.2|4226
1632926620000|2021-09-29 14:43:40|1093.2||1093||1093.2||1093||0
1632926630000|2021-09-29 14:43:50|1093.2|1092.4|1092.8|1092.4|1093.2|1092.4|1092.8|1092.4|0
1632926640000|2021-09-29 14:44:00|1093|1092.6|1092.8|1092.4|1093.2|1092.6|1092.8|1092.4|476
1632926650000|2021-09-29 14:44:10|1093|1092.6|1092.6|1092.4|1093|1092.6|1092.6|1092.4|500
1632926660000|2021-09-29 14:44:20|1092.8|1092.6|1092.6|1092.4|1093|1092.6|1092.6|1092.4|0
1632926670000|2021-09-29 14:44:30|1092.8||1092.8||1092.8||1092.6||0
1632926680000|2021-09-29 14:44:40|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|0
1632926690000|2021-09-29 14:44:50|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.4|0
1632926700000|2021-09-29 14:45:00|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093.2|1092.6|0
1632926710000|2021-09-29 14:45:10|1093.4|1093.2|1093.2|1093|1093.6|1093.2|1093.2|1093|11209
1632926720000|2021-09-29 14:45:20|1093|1092.8|1093|1092.8|1093|1092.8|1093|1092.6|1657
1632926730000|2021-09-29 14:45:30|1092.8|1092.6|1093|1092.8|1093|1092.8|1092.8|1092.6|4600
1632926740000|2021-09-29 14:45:40|1093.2|1093|1093.8|1093.4|1093.8|1093.4|1093.2|1093|8576
1632926750000|2021-09-29 14:45:50|1093.6||1093.6||1093.8||1093.6||0
1632926760000|2021-09-29 14:46:00|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.2|1093|4
1632926770000|2021-09-29 14:46:10|1093.4|1093|1094|1093.6|1094|1093.6|1093.4|1093|1232
1632926780000|2021-09-29 14:46:20|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|467
1632926790000|2021-09-29 14:46:30|1094.2|1093.8|1094.4|1094|1094.8|1094.4|1094.2|1093.6|4006
1632926800000|2021-09-29 14:46:40|1094.6|1094.2|1094.2|1094|1094.6|1094.2|1094.2|1094|0
1632926810000|2021-09-29 14:46:50|1094.4|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|373
1632926820000|2021-09-29 14:47:00|1094.2|1093.8|1094.4|1094|1094.6|1094|1094.2|1093.8|0
1632926830000|2021-09-29 14:47:10|1094.2|1093.8|1094.2|1093.6|1094.2|1094|1094.2|1093.6|13
1632926840000|2021-09-29 14:47:20|1094|1093.4|1094.2|1093.6|1094.2|1093.8|1093.8|1093.4|208
1632926850000|2021-09-29 14:47:30|1094.4|1093.8|1094.4|1094.2|1094.4|1094.2|1094.2|1093.8|18893
1632926860000|2021-09-29 14:47:40|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1093.8|1163
1632926870000|2021-09-29 14:47:50|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|804
1632926880000|2021-09-29 14:48:00|1094.2|1094|1094.2|1094|1094.4|1094.2|1094.2|1094|35295
1632926890000|2021-09-29 14:48:10|1094.4|1093.8|1094.2|1093.8|1094.4|1093.8|1094.2|1093.8|1684
1632926900000|2021-09-29 14:48:20|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|1178
1632926910000|2021-09-29 14:48:30|1094.4|1094|1094.2|1094|1094.4|1094|1094.2|1093.8|0
1632926920000|2021-09-29 14:48:40|1094.4|1093.8|1094.4|1094|1094.4|1094.2|1094.2|1093.8|1784
1632926930000|2021-09-29 14:48:50|1094.6|1094.2|1094.4|1094.2|1094.6|1094.4|1094.4|1094.2|10141
1632926940000|2021-09-29 14:49:00|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|969
1632926950000|2021-09-29 14:49:10|1094.6|1094.2|1095.4|1095|1095.4|1095|1094.6|1094.2|13777
1632926960000|2021-09-29 14:49:20|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.4|0
1632926970000|2021-09-29 14:49:30|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1632926980000|2021-09-29 14:49:40|1094.8|1094.4|1094.6|1094|1094.8|1094.4|1094.6|1094|505
1632926990000|2021-09-29 14:49:50|1094.4|1094.2|1094.4|1094|1094.6|1094.2|1094.2|1093.8|1081
1632927000000|2021-09-29 14:50:00|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094|0
1632927010000|2021-09-29 14:50:10|1094.4||1094.4||1094.6||1094.4||0
1632927020000|2021-09-29 14:50:20|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|0
1632927030000|2021-09-29 14:50:30|1094.6|1094.6|1095|1094.6|1095.2|1094.8|1094.6|1094.6|1278
1632927040000|2021-09-29 14:50:40|1094.8|1094.8|1095.4|1094.8|1095.4|1094.8|1094.8|1094.6|0
1632927050000|2021-09-29 14:50:50|1095.2|1094.6|1094.6|1094.4|1095.4|1094.6|1094.4|1094.2|7379
1632927060000|2021-09-29 14:51:00|1094.8|1094.6|1095|1094.6|1095.2|1094.8|1094.8|1094.6|4000
1632927070000|2021-09-29 14:51:10|1095.2|1094.4|1094.8|1094.4|1095.2|1094.6|1094.6|1094.4|1000
1632927080000|2021-09-29 14:51:20|1095.2|1095|1094.2|1093.8|1095.2|1095|1094|1093.6|116909
1632927090000|2021-09-29 14:51:30|1094.4|1094|1094.2|1093.8|1094.4|1094|1094|1093.8|4225
1632927100000|2021-09-29 14:51:40|1094.4|1093.6|1094.2|1093.6|1094.4|1093.6|1094.2|1093.6|0
1632927110000|2021-09-29 14:51:50||1093.8||1093.8||1093.8||1093.6|0
1632927130000|2021-09-29 14:52:10|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|6001
1632927140000|2021-09-29 14:52:20|1094.2|1093.8|1094.4|1094|1094.4|1094|1094|1093.6|3413
1632927150000|2021-09-29 14:52:30|1094.2||1094.4||1094.4||1094.2||313
1632927160000|2021-09-29 14:52:40|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094|8296
1632927170000|2021-09-29 14:52:50|1095|1094.6|1094.2|1094|1095|1094.6|1094.2|1094|4363
1632927180000|2021-09-29 14:53:00|1094.4||1094.4||1094.4||1094.2||0
1632927190000|2021-09-29 14:53:10|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1093.8|1093.4|1351
1632927200000|2021-09-29 14:53:20|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|0
1632927210000|2021-09-29 14:53:30|1094.4|1094|1094.2|1093.8|1094.4|1094|1094|1093.8|716
1632927220000|2021-09-29 14:53:40|1094|1093.6|1093.8|1093.6|1094.2|1093.6|1093.8|1093.6|0
1632927230000|2021-09-29 14:53:50|1093.6|1093.4|1093.8|1093.6|1093.8|1093.6|1093.6|1093.4|492
1632927240000|2021-09-29 14:54:00|1094|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.6|500
1632927250000|2021-09-29 14:54:10|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1094|2191
1632927260000|2021-09-29 14:54:20|1094.2||1094.4||1094.4||1094.2||2004
1632927270000|2021-09-29 14:54:30|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|467
1632927280000|2021-09-29 14:54:40|1094.8|1094.4|1095.2|1094.8|1095.2|1094.8|1094.8|1094.4|20295
1632927300000|2021-09-29 14:55:00|1095|1095|1095.8|1095.4|1095.8|1095.4|1095|1094.8|15483
1632927310000|2021-09-29 14:55:10|1095.6||1095.8||1095.8||1095.6||0
1632927320000|2021-09-29 14:55:20|1095.6||1095.8||1095.8||1095.6||0
1632927330000|2021-09-29 14:55:30|1096|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1632927340000|2021-09-29 14:55:40||1095.8||1095.8||1095.8||1095.8|0
1632927350000|2021-09-29 14:55:50|1096.2|1096|1096.4|1096|1096.6|1096|1096.2|1096|15800
1632927370000|2021-09-29 14:56:10|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1096|138
1632927380000|2021-09-29 14:56:20|1096.6|1096.2|1096.2|1095.8|1096.6|1096.2|1096|1095.8|1380
1632927390000|2021-09-29 14:56:30|1096.4|1096|1095.8|1095.4|1096.4|1096|1095.8|1095.4|1817
1632927410000|2021-09-29 14:56:50|1095.6||1095.8||1095.8||1095.6||0
1632927420000|2021-09-29 14:57:00|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|5054
1632927430000|2021-09-29 14:57:10|1096.4||1096.4||1096.4||1096.4||0
1632927440000|2021-09-29 14:57:20|1096.2|1096|1096.2|1096|1096.4|1096|1096.2|1095.8|0
1632927450000|2021-09-29 14:57:30|1096.4||1096.4||1096.4||1096.2||0
1632927460000|2021-09-29 14:57:40|1096.2||1096.2||1096.4||1096.2||0
1632927480000|2021-09-29 14:58:00|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096|1
1632927490000|2021-09-29 14:58:10|1096.4|1096|1096.2|1096|1096.6|1096|1096.2|1096|110
1632927500000|2021-09-29 14:58:20|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|0
1632927510000|2021-09-29 14:58:30|1096.8|1096.4|1096.8|1096.4|1097|1096.4|1096.8|1096.4|0
1632927520000|2021-09-29 14:58:40|1097|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.6|0
1632927530000|2021-09-29 14:58:50|1096.8|1096.8|1096.8|1096.6|1096.8|1096.8|1096.8|1096.6|0
1632927540000|2021-09-29 14:59:00|1097||1096.8||1097||1096.8||0
1632927550000|2021-09-29 14:59:10|1096.6|1096.4|1096.8|1096.6|1097|1096.8|1096.6|1096.4|9818
1632927560000|2021-09-29 14:59:20|1096.6|1096.4|1097|1096.6|1097.2|1096.6|1096.6|1096.4|100
1632927570000|2021-09-29 14:59:30|1096.8|1096.4|1096.6|1096.2|1097|1096.4|1096.4|1096|3225
1632927580000|2021-09-29 14:59:40|1096.4|1096|1096.2|1095.8|1096.4|1096.2|1096|1095.6|771
1632927590000|2021-09-29 14:59:50|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1095.8|0
1632927600000|2021-09-29 15:00:00|1096.4|1096.4|1096.2|1095.8|1096.6|1096.4|1096.2|1095.8|694
1632927610000|2021-09-29 15:00:10|1096|1095.6|1095.4|1095|1096.2|1095.8|1095.4|1095|2699
1632927620000|2021-09-29 15:00:20|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1094.8|1094.6|17955
1632927630000|2021-09-29 15:00:30|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.6|1095.2|6605
1632927640000|2021-09-29 15:00:40|1095.8|1095.4|1096|1095.8|1096.2|1095.8|1095.8|1095.4|7396
1632927650000|2021-09-29 15:00:50|1096.2|1095.6|1096|1095.6|1096.2|1095.6|1095.6|1095.4|9473
1632927660000|2021-09-29 15:01:00|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|0
1632927670000|2021-09-29 15:01:10|1096||1096.2||1096.2||1096||0
1632927680000|2021-09-29 15:01:20|1096.4|1096|1096.4|1096|1096.4|1096.2|1096.4|1096|4822
1632927690000|2021-09-29 15:01:30|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.4|1096.2|2948
1632927700000|2021-09-29 15:01:40|1096.6||1096.8||1096.8||1096.6||0
1632927710000|2021-09-29 15:01:50|1096.6||1096.8||1096.8||1096.6||0
1632927730000|2021-09-29 15:02:10|1096.6|1096.6|1096.2|1095.6|1096.6|1096.6|1096.2|1095.6|7293
1632927740000|2021-09-29 15:02:20|1096|1095.8|1096|1095.6|1096.2|1095.8|1095.8|1095.4|109
1632927750000|2021-09-29 15:02:30|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.8|0
1632927760000|2021-09-29 15:02:40|1096.4|1096|1096.6|1096.2|1096.6|1096.4|1096.4|1096|1752
1632927770000|2021-09-29 15:02:50|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|0
1632927780000|2021-09-29 15:03:00|1096.6|1096.6|1096.6|1096.2|1096.8|1096.6|1096.4|1096.2|149
1632927790000|2021-09-29 15:03:10|1096.4|1096|1096|1095.6|1096.6|1096|1096|1095.6|1813
1632927800000|2021-09-29 15:03:20|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|0
1632927810000|2021-09-29 15:03:30||1095.8||1095.6||1095.8||1095.6|199
1632927820000|2021-09-29 15:03:40|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|751
1632927830000|2021-09-29 15:03:50|1096.2||1096.4||1096.4||1096.2||0
1632927840000|2021-09-29 15:04:00|1096|1096.2|1096|1095.8|1096|1096.2|1096|1095.8|6132
1632927850000|2021-09-29 15:04:10|1095.8|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|501
1632927870000|2021-09-29 15:04:30|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|485
1632927880000|2021-09-29 15:04:40|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|10202
1632927890000|2021-09-29 15:04:50|1096.2||1096.4||1096.4||1096.2||400
1632927910000|2021-09-29 15:05:10|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.4|1096.2|2558
1632927920000|2021-09-29 15:05:20|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.4|1096.2|280
1632927930000|2021-09-29 15:05:30|1097|1096.6|1097.2|1097|1097.8|1097.4|1096.8|1096.4|21367
1632927940000|2021-09-29 15:05:40|1097.4|1096.8|1096.8|1096.4|1097.4|1097|1096.8|1096.4|4282
1632927950000|2021-09-29 15:05:50|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|208
1632927960000|2021-09-29 15:06:00|1097|1096.6|1097.2|1096.8|1097.2|1097|1096.8|1096.4|5206
1632927980000|2021-09-29 15:06:20|1097.6|1097|1097.2|1096.8|1097.6|1097.4|1097|1096.6|20779
1632927990000|2021-09-29 15:06:30|1097|1096.6|1097.2|1096.6|1097.2|1096.6|1097|1096.6|0
1632928000000|2021-09-29 15:06:40|1097|1096.8|1097.2|1096.8|1097.2|1097|1097|1096.8|4293
1632928010000|2021-09-29 15:06:50|1097|1097|1097.2|1096.8|1097.2|1097|1097|1096.8|5027
1632928020000|2021-09-29 15:07:00||1097||1096.8||1097||1096.8|811
1632928030000|2021-09-29 15:07:10||1097||1097||1097||1097|78
1632928040000|2021-09-29 15:07:20|1097|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|1039
1632928050000|2021-09-29 15:07:30|1097.4|1097|1097.6|1097|1097.6|1097.2|1097.4|1097|2630
1632928060000|2021-09-29 15:07:40|1097.4||1097.4||1097.4||1097.4||0
1632928070000|2021-09-29 15:07:50|1097.6|1097.2|1097.6|1097.4|1097.6|1097.4|1097.6|1097.2|0
1632928080000|2021-09-29 15:08:00|1097.4|1097.2|1097.8|1097.6|1097.8|1097.6|1097.4|1097.2|13447
1632928090000|2021-09-29 15:08:10|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.8|690
1632928110000|2021-09-29 15:08:30|1097.8|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.6|4
1632928120000|2021-09-29 15:08:40|1097.8|1097.4|1097.2|1097|1097.8|1097.4|1097.2|1097|2713
1632928130000|2021-09-29 15:08:50|1097.4||1097.4||1097.4||1097.2||0
1632928140000|2021-09-29 15:09:00|1097.2||1097.4||1097.4||1097.2||0
1632928150000|2021-09-29 15:09:10|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|1470
1632928170000|2021-09-29 15:09:30|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|0
1632928180000|2021-09-29 15:09:40|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1
1632928200000|2021-09-29 15:10:00|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.8|1097.4|1624
1632928210000|2021-09-29 15:10:10|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|0
1632928220000|2021-09-29 15:10:20|1098.2|1097.8|1098.4|1098|1098.6|1098.2|1098.2|1097.8|30221
1632928230000|2021-09-29 15:10:30|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1097.8|1097.6|13843
1632928240000|2021-09-29 15:10:40|1098.4|1097.8|1098.6|1098.2|1098.8|1098.2|1098|1097.8|26324
1632928250000|2021-09-29 15:10:50|1098.4|1098|1098.6|1098|1098.6|1098.2|1098.2|1098|10000
1632928260000|2021-09-29 15:11:00||1098.2||1098.2||1098.2||1098.2|0
1632928270000|2021-09-29 15:11:10|1098.8|1098.4|1098.8|1098.4|1099|1098.4|1098.8|1098.4|0
1632928280000|2021-09-29 15:11:20|1099|1098.6|1099.4|1099|1099.4|1099|1098.8|1098.6|4075
1632928290000|2021-09-29 15:11:30|1099.2|1099.2|1099.4|1099.2|1099.4|1099.2|1099.2|1098.8|887
1632928300000|2021-09-29 15:11:40|1099.6|1099|1099.6|1099.2|1099.6|1099.4|1099.4|1099|7430
1632928310000|2021-09-29 15:11:50|1099.4|1099|1099.2|1099|1099.6|1099|1099.2|1099|2594
1632928320000|2021-09-29 15:12:00|1099|1098.8|1099.2|1099|1099.2|1099|1099|1098.8|0
1632928330000|2021-09-29 15:12:10|1099|1098.8|1099|1098.8|1099.2|1098.8|1098.8|1098.4|2660
1632928340000|2021-09-29 15:12:20|1098.8|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.6|45
1632928350000|2021-09-29 15:12:30|1099|1098.8|1099|1098.6|1099|1098.8|1098.8|1098.6|750
1632928360000|2021-09-29 15:12:40|1098.8||1099||1099||1098.8||469
1632928370000|2021-09-29 15:12:50||1098.8||1098.8||1098.8||1098.8|0
1632928380000|2021-09-29 15:13:00|1099.2|1099|1099.2|1099|1099.2|1099|1099.2|1099|2398
1632928400000|2021-09-29 15:13:20|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|200
1632928410000|2021-09-29 15:13:30|1099|1098.6|1099|1098.8|1099.2|1098.8|1099|1098.6|0
1632928430000|2021-09-29 15:13:50|1099.2|1099|1099.2|1099|1099.2|1099|1099|1098.8|895
1632928440000|2021-09-29 15:14:00|1099|1098.8|1099.2|1098.8|1099.2|1099|1099|1098.8|16
1632928450000|2021-09-29 15:14:10||1099||1098.8||1099||1098.8|4
1632928460000|2021-09-29 15:14:20||1099||1098.8||1099||1098.8|0
1632928470000|2021-09-29 15:14:30|1099.4|1099|1099.2|1099|1099.4|1099|1099.2|1098.8|727
1632928480000|2021-09-29 15:14:40|1099.4|1099.2|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|3311
1632928490000|2021-09-29 15:14:50|1099.4||1099.6||1099.6||1099.4||250
1632928500000|2021-09-29 15:15:00|1099.8|1099.4|1099.6|1099.4|1099.8|1099.4|1099.6|1099.2|0
1632928510000|2021-09-29 15:15:10|1099.8|1099.2|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|3316
1632928520000|2021-09-29 15:15:20|1099.8|1099.4|1099.8|1099.6|1099.8|1099.6|1099.8|1099.4|0
1632928530000|2021-09-29 15:15:30|1100|1099.8|1099.8|1099.6|1100|1099.8|1099.8|1099.6|15000
1632928540000|2021-09-29 15:15:40|1100|1099.8|1100|1099.8|1100|1099.8|1100|1099.8|4939
1632928560000|2021-09-29 15:16:00|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|3862
1632928570000|2021-09-29 15:16:10|1100|1099.8|1100|1099.8|1100|1099.8|1100|1099.8|2705
1632928580000|2021-09-29 15:16:20|1099.8|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.6|1297
1632928590000|2021-09-29 15:16:30|1099.8|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.6|4389
1632928620000|2021-09-29 15:17:00|1099.8|1099.6|1099.6|1099.4|1099.8|1099.6|1099.6|1099.2|2757
1632928630000|2021-09-29 15:17:10|1099|1098.8|1099|1098.8|1099|1098.8|1098.8|1098.6|22398
1632928640000|2021-09-29 15:17:20|1098.8|1098.6|1099|1098.8|1099|1098.8|1098.8|1098.6|1257
1632928650000|2021-09-29 15:17:30|1098.8|1098.6|1099|1098.8|1099|1098.8|1098.8|1098.6|2999
1632928660000|2021-09-29 15:17:40|1098.8|1098.6|1099|1098.8|1099|1098.8|1098.8|1098.6|10672
1632928670000|2021-09-29 15:17:50|1099.2|1099|1099.2|1098.8|1099.2|1099|1099|1098.8|13100
1632928680000|2021-09-29 15:18:00|1099||1099||1099||1099||0
1632928690000|2021-09-29 15:18:10|||||||||209
1632928750000|2021-09-29 15:19:10|1098.8|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|2740
1632928760000|2021-09-29 15:19:20|1098.8|1098.8|1099|1098.8|1099|1098.8|1098.8|1098.6|5535
1632928770000|2021-09-29 15:19:30|1098.8|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.6|609
1632928780000|2021-09-29 15:19:40|||||||||153
1632928790000|2021-09-29 15:19:50|1099|1098.8|1099.4|1099|1099.4|1099|1099|1098.8|2569
1632928800000|2021-09-29 15:20:00|1099.2|1098.8|1099|1098.8|1099.2|1098.8|1099|1098.6|500
1632928820000|2021-09-29 15:20:20||1098.6||1098.6||1098.6||1098.6|1656
1632928830000|2021-09-29 15:20:30||1098.8||1098.8||1098.8||1098.8|0
1632928840000|2021-09-29 15:20:40|1099.2||1099||1099.2||1099||2228
1632928860000|2021-09-29 15:21:00|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1099|2189
1632928870000|2021-09-29 15:21:10|1099.2|1099.2|1099.4|1099.2|1099.4|1099.2|1099.2|1099|0
1632928880000|2021-09-29 15:21:20|1099.2|1099|1099|1098.8|1099.2|1099|1099|1098.6|3458
1632928890000|2021-09-29 15:21:30|1099.2||1099.2||1099.2||1099.2||0
1632928900000|2021-09-29 15:21:40|1099||1099.2||1099.2||1099||0
1632928910000|2021-09-29 15:21:50|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.2|1098.8|4366
1632928920000|2021-09-29 15:22:00|1099.2|1099.2|1099.4|1099|1099.4|1099.2|1099|1098.8|2129
1632928940000|2021-09-29 15:22:20|1099.2|1098.8|1099|1098.8|1099.2|1098.8|1098.8|1098.6|7891
1632928950000|2021-09-29 15:22:30|1099.2|1098.6|1099|1098.6|1099.2|1098.6|1099|1098.6|1203
1632928960000|2021-09-29 15:22:40||1098.8||1098.8||1098.8||1098.8|0
1632928990000|2021-09-29 15:23:10|1098.8|1098.6|1099|1098.8|1099|1098.8|1098.8|1098.6|193
1632929010000|2021-09-29 15:23:30|1098.8|1098.6|1098.8|1098.6|1098.8|1098.6|1098.8|1098.6|1625
1632929020000|2021-09-29 15:23:40||1098.4||1098.6||1098.6||1098.4|3974
1632929040000|2021-09-29 15:24:00|||||||||970
1632929050000|2021-09-29 15:24:10|1099|1098.8|1099|1098.8|1099|1098.8|1099|1098.8|5620
1632929060000|2021-09-29 15:24:20||1098.6||1098.8||1098.8||1098.6|372
1632929070000|2021-09-29 15:24:30|||||||||663
1632929080000|2021-09-29 15:24:40|1098.8|1098.6|1099|1098.6|1099|1098.8|1098.8|1098.6|2855
1632929090000|2021-09-29 15:24:50|1099.2|1098.8|1099.2|1099|1099.2|1099|1099|1098.6|3277
1632929100000|2021-09-29 15:25:00|1099|1098.8|1099|1098.8|1099.2|1099|1098.8|1098.6|5347
1632929110000|2021-09-29 15:25:10|1099.2|1098.6|1099|1098.8|1099.2|1098.8|1098.8|1098.6|3176
1632929120000|2021-09-29 15:25:20||1098.6||1098.8||1098.8||1098.6|633
1632929130000|2021-09-29 15:25:30|1099.2|1098.6|1099|1098.6|1099.2|1098.6|1099|1098.6|2231
1632929140000|2021-09-29 15:25:40|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|5378
1632929150000|2021-09-29 15:25:50||1098.8||1098.6||1098.8||1098.6|0
1632929170000|2021-09-29 15:26:10|1098.8|1098.4|1098.6|1098.2|1098.8|1098.6|1098.4|1098.2|6676
1632929180000|2021-09-29 15:26:20|1098.4|1098|1098.2|1097.8|1098.4|1098|1098|1097.8|6299
1632929200000|2021-09-29 15:26:40||1098||1098||1098||1098|191
1632929210000|2021-09-29 15:26:50|1098|1097.6|1097.8|1097.6|1098|1097.8|1097.8|1097.6|9959
1632929220000|2021-09-29 15:27:00|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.8|5465
1632929230000|2021-09-29 15:27:10|1098.2||1098||1098.2||1098||2363
1632929240000|2021-09-29 15:27:20|1098.2|1097.6|1098.2|1098|1098.2|1098|1097.8|1097.6|22296
1632929250000|2021-09-29 15:27:30|||||||||22
1632929260000|2021-09-29 15:27:40|1098.4|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1098|9438
1632929270000|2021-09-29 15:27:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.4|1098.4|1098.2|13948
1632929280000|2021-09-29 15:28:00|1098.4||1098.4||1098.4||1098.4||22
1632929290000|2021-09-29 15:28:10|||||||||15
1632929300000|2021-09-29 15:28:20|1098.6|1098.4|1098.6|1098.4|1098.8|1098.4|1098.6|1098.4|5148
1632929310000|2021-09-29 15:28:30|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.8|1098.4|964
1632929320000|2021-09-29 15:28:40||1098.6||1098.6||1098.6||1098.4|20
1632929330000|2021-09-29 15:28:50|1099|1098.8|1098.8|1098.6|1099|1098.8|1098.8|1098.6|6210
1632929340000|2021-09-29 15:29:00|1099|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|4288
1632929350000|2021-09-29 15:29:10|1098.8||1099||1099||1098.8||363
1632929360000|2021-09-29 15:29:20|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.4|1098|11118
1632929380000|2021-09-29 15:29:40|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|2010
1632929390000|2021-09-29 15:29:50|1098.4|1098.4|1099.4|1098.8|1099.4|1099|1098.4|1098.4|7866
1632898800000|2021-09-29 07:00:00|1095.2|1093.4|1094.4|1093.4|1095.2|1093.8|1093.4|1092.2|1
1632898810000|2021-09-29 07:00:10|1095|1093.6|1095.6|1094.6|1095.8|1094.8|1094.2|1093.4|7841
1632898820000|2021-09-29 07:00:20|1095.8|1094.8|1094.4|1093.6|1096|1095|1094.4|1093.4|1104
1632898830000|2021-09-29 07:00:30|1094.8|1094|1096.8|1096|1097|1096|1094.4|1093.4|7275
1632898840000|2021-09-29 07:00:40|1097|1096.2|1098|1096.2|1098.4|1097.4|1097|1096.2|4442
1632898850000|2021-09-29 07:00:50||1096.4||1096.2||1096.4||1096.2|0
1632898860000|2021-09-29 07:01:00|1097.6|1096|1097|1096.2|1097.6|1096.8|1096.8|1095.8|335
1632898870000|2021-09-29 07:01:10|1096.8|1095.6|1095.6|1094.6|1096.8|1095.6|1094.6|1093.6|4943
1632898880000|2021-09-29 07:01:20|1095.4|1094.4|1095.8|1094.6|1096.4|1095.6|1095.4|1094.4|3158
1632898890000|2021-09-29 07:01:30|1095.6|1094.4|1095.2|1094|1096|1095.4|1095.2|1094|1361
1632898900000|2021-09-29 07:01:40|1095|1093.8|1095.2|1094.4|1095.4|1094.4|1094|1093|4753
1632898910000|2021-09-29 07:01:50|1095.4|1094.6|1094.8|1094|1095.4|1094.6|1094.6|1094|906
1632898920000|2021-09-29 07:02:00|1094.6|1093.8|1093.2|1092.2|1094.6|1093.8|1092.8|1092|2708
1632898930000|2021-09-29 07:02:10|1093.4|1092.4|1093.4|1092.6|1095|1093.8|1093.2|1092.2|34962
1632898940000|2021-09-29 07:02:20|1093|1092.4|1092.4|1091.6|1093.4|1092.6|1092.2|1091.4|4889
1632898950000|2021-09-29 07:02:30|1092.2|1091.4|1091|1090.4|1092.2|1091.4|1091|1090.4|1723
1632898960000|2021-09-29 07:02:40|1090.8|1090.2|1090|1089.2|1090.8|1090.2|1089.6|1089|23165
1632898980000|2021-09-29 07:03:00|1089.8|1089.4|1091.4|1090.4|1091.4|1090.4|1089.8|1089.4|1873
1632898990000|2021-09-29 07:03:10|1091.6|1090.6|1091|1090.4|1092.4|1091.4|1091|1090|7394
1632899000000|2021-09-29 07:03:20|1090.8|1090.2|1092.2|1091.4|1092.4|1091.8|1090.8|1090|3012
1632899010000|2021-09-29 07:03:30|1092|1091.6|1091.6|1090.8|1092|1091.6|1091.2|1090.8|4161
1632899020000|2021-09-29 07:03:40|1091.8|1091|1091.8|1091.2|1092|1091.4|1091.8|1091|0
1632899030000|2021-09-29 07:03:50|1092|1091.4|1091|1090.2|1092|1091.4|1090.6|1090|11035
1632899040000|2021-09-29 07:04:00|1090.8|1090|1091.8|1091|1091.8|1091|1089.8|1089.4|11134
1632899050000|2021-09-29 07:04:10|1092|1091.2|1092|1091.2|1092.2|1091.6|1091.2|1090.2|2889
1632899060000|2021-09-29 07:04:20|1092.2|1091.4|1093.4|1092.4|1093.6|1092.6|1092|1091.4|1068
1632899070000|2021-09-29 07:04:30|1093.2|1092.6|1091.8|1091.2|1093.2|1092.6|1091.2|1090.4|9277
1632899080000|2021-09-29 07:04:40|1092|1091.4|1092.6|1091.6|1093.2|1092.4|1092|1091.2|1001
1632899090000|2021-09-29 07:04:50|1092.4|1091.4|1092|1091|1092.4|1091.4|1091.4|1090.6|1058
1632899100000|2021-09-29 07:05:00|1091.8|1091.2|1093.2|1092.6|1093.8|1093|1091.8|1091.2|5026
1632899110000|2021-09-29 07:05:10|1093|1092.4|1094.6|1093.8|1095|1093.8|1092.8|1092.2|3424
1632899120000|2021-09-29 07:05:20|1094.8|1094|1094|1093|1095.4|1094.4|1094|1093|3593
1632899130000|2021-09-29 07:05:30|1093.8|1093.2|1093.6|1092.8|1093.8|1093.2|1093.6|1092.6|200
1632899140000|2021-09-29 07:05:40|1093.4|1092.6|1093|1092.2|1094|1093.2|1092.8|1092|5532
1632899150000|2021-09-29 07:05:50|1093.2|1092.4|1094|1093|1094|1093|1093.2|1092.4|0
1632899160000|2021-09-29 07:06:00|1093.6|1092.8|1093.6|1092.8|1094|1093.2|1093|1092.4|2800
1632899170000|2021-09-29 07:06:10|1094|1093|1094|1093.2|1094|1093.4|1093.6|1093|23
1632899180000|2021-09-29 07:06:20|1094.2|1093.4|1096.2|1095.8|1096.8|1096|1094.2|1093.4|24454
1632899190000|2021-09-29 07:06:30|1096.4|1095.6|1096.2|1095.6|1096.6|1095.6|1095.4|1094.2|305
1632899200000|2021-09-29 07:06:40|1096.4|1095.8|1097.6|1097|1097.8|1097|1096.4|1095.8|0
1632899210000|2021-09-29 07:06:50|1097.4|1096.8|1096.8|1096|1097.4|1096.8|1096.8|1095.8|1587
1632899220000|2021-09-29 07:07:00|1097.2|1096.2|1098|1097.2|1098.2|1097.2|1096.4|1095.6|2880
1632899230000|2021-09-29 07:07:10|1097.8|1097.4|1097.6|1096.8|1097.8|1097.4|1097.6|1096.8|0
1632899240000|2021-09-29 07:07:20|1097.8|1097|1098.6|1098|1098.8|1098|1097.4|1097|7453
1632899250000|2021-09-29 07:07:30|1098.4|1097.8|1097.4|1096.6|1098.4|1097.8|1097|1096.2|225
1632899260000|2021-09-29 07:07:40|1097.6|1096.8|1097.6|1096.6|1097.8|1097.2|1097.6|1096.6|0
1632899270000|2021-09-29 07:07:50|1097.8|1096.8|1098.2|1097.4|1098.2|1097.4|1097.8|1096.8|0
1632899280000|2021-09-29 07:08:00|1098.4|1097.6|1099.2|1098.4|1099.4|1098.4|1098.4|1097.6|298
1632899290000|2021-09-29 07:08:10|1099.4|1098.6|1099|1098.4|1099.6|1098.6|1099|1098.4|500
1632899300000|2021-09-29 07:08:20|1099.4|1098.6|1099.6|1098.6|1099.8|1099|1099.4|1098.4|226
1632899310000|2021-09-29 07:08:30|1099.4|1098.8|1099.8|1099.2|1100|1099.6|1099.4|1098.8|4929
1632899320000|2021-09-29 07:08:40|1099.6|1099|1099.8|1099.2|1099.8|1099.2|1099|1098.6|2426
1632899330000|2021-09-29 07:08:50|1099.6|1099|1098.8|1098|1099.6|1099|1098.4|1097.4|1793
1632899340000|2021-09-29 07:09:00|1099|1098.2|1099.8|1099.2|1099.8|1099.2|1098.8|1098.2|1815
1632899350000|2021-09-29 07:09:10|1099.6|1099|1099.6|1099|1099.8|1099.2|1099.4|1099|2708
1632899360000|2021-09-29 07:09:20|1099.8|1099.2|1098.4|1097.2|1099.8|1099.4|1098.4|1097.2|1509
1632899370000|2021-09-29 07:09:30|1098.2|1097.4|1098.4|1097.6|1098.4|1097.8|1097.8|1097.2|597
1632899380000|2021-09-29 07:09:40|1098.2|1097.4|1098.8|1097.8|1098.8|1097.8|1098|1097.2|311
1632899400000|2021-09-29 07:10:00|1098.6|1098|1098|1097.2|1098.6|1098|1098|1097.2|536
1632899410000|2021-09-29 07:10:10|1098.2|1097.4|1098.4|1097.6|1098.4|1097.8|1098|1097.2|0
1632899420000|2021-09-29 07:10:20|1098.6|1097.8|1096.4|1095.8|1098.8|1098|1096.2|1095.6|19565
1632899430000|2021-09-29 07:10:30|1096.2|1095.6|1095.6|1094.8|1096.2|1095.6|1095.2|1094.4|4521
1632899440000|2021-09-29 07:10:40|1095.4|1094.4|1096|1095.4|1096.2|1095.4|1095|1094.4|911
1632899450000|2021-09-29 07:10:50|1095.8|1095.2|1096.4|1096|1097|1096.4|1095.6|1095|500
1632899460000|2021-09-29 07:11:00|1096.2|1095.8|1096|1095|1096.2|1095.8|1095.6|1094.8|1322
1632899470000|2021-09-29 07:11:10|1095.8|1095.2|1095.8|1095|1096|1095.4|1095.6|1095|0
1632899480000|2021-09-29 07:11:20|1095.6|1094.6|1095.4|1094.8|1095.8|1095.2|1095.2|1094.6|5846
1632899490000|2021-09-29 07:11:30|1095.2|1095|1095.2|1094.8|1095.6|1095.2|1095.2|1094.8|0
1632899500000|2021-09-29 07:11:40|1095|1094.6|1094.4|1094|1095.4|1095|1094.4|1093.6|9150
1632899510000|2021-09-29 07:11:50|1094.2|1093.6|1093|1092.4|1094.2|1093.6|1093|1092.2|1921
1632899520000|2021-09-29 07:12:00|1093.2|1092.6|1094.4|1093.8|1094.8|1094.2|1093.2|1092.6|3576
1632899530000|2021-09-29 07:12:10|1094.2|1093.4|1093.6|1092.8|1094.2|1093.4|1093.4|1092.8|608
1632899540000|2021-09-29 07:12:20|1093.4|1093.2|1093.2|1092.4|1093.4|1093.2|1093|1092.4|558
1632899550000|2021-09-29 07:12:30|1093.4|1092.6|1093.8|1093.2|1094.4|1093.6|1093.4|1092.6|1111
1632899560000|2021-09-29 07:12:40|1093.6|1092.8|1093.2|1092.6|1093.6|1093|1092.8|1092|10874
1632899570000|2021-09-29 07:12:50|1093.4|1092.8|1092.8|1092|1093.6|1093|1092.8|1092|2656
1632899580000|2021-09-29 07:13:00|1092.4|1092.2|1092.8|1092.2|1092.8|1092.4|1092.4|1092|721
1632899590000|2021-09-29 07:13:10|1093|1092.4|1093.2|1092.4|1093.8|1093.2|1092.8|1092.2|4758
1632899600000|2021-09-29 07:13:20|1093.4|1092.8|1093.6|1093|1093.6|1093|1093|1092.4|650
1632899610000|2021-09-29 07:13:30|1093.8|1093.2|1094|1093.4|1094|1093.4|1093.8|1093.2|0
1632899620000|2021-09-29 07:13:40|1094.2|1093.6|1094.2|1093.6|1094.8|1094|1094.2|1093.2|500
1632899630000|2021-09-29 07:13:50||1093.8||1093.6||1093.8||1093.6|0
1632899640000|2021-09-29 07:14:00|1094.4|1093.8|1095|1094.4|1095.2|1094.8|1094.2|1093.8|7810
1632899650000|2021-09-29 07:14:10|1095.2|1094.6|1095.4|1094.6|1095.6|1095|1095.2|1094.4|3
1632899660000|2021-09-29 07:14:20|1095.8|1094.8|1095.8|1095.4|1096.2|1095.6|1095.6|1094.8|1001
1632899670000|2021-09-29 07:14:30|1096|1095.6|1096|1095.6|1096.4|1095.8|1096|1095.6|500
1632899680000|2021-09-29 07:14:40|1096.2|1095.8|1096.2|1095.6|1096.4|1095.8|1096|1095.6|524
1632899690000|2021-09-29 07:14:50|1096|1095.8|1095.4|1095.2|1096|1095.8|1095.4|1095|2088
1632899700000|2021-09-29 07:15:00|1095.6|1095.4|1096.2|1095.8|1096.6|1096|1095.6|1095.4|866
1632899710000|2021-09-29 07:15:10|1096.4|1096|1097|1096.4|1097.6|1097.2|1096.4|1096|9396
1632899720000|2021-09-29 07:15:20|1096.8|1096.2|1097.6|1097|1097.8|1097|1096.8|1096.2|0
1632899730000|2021-09-29 07:15:30|1097.8|1097.2|1096.4|1096|1097.8|1097.2|1096.4|1096|555
1632899740000|2021-09-29 07:15:40|1096.6|1095.6|1096|1095.4|1096.6|1096|1096|1095.4|5321
1632899750000|2021-09-29 07:15:50|1096.2|1095.2|1096.4|1095.6|1096.4|1095.6|1095.8|1095|0
1632899760000|2021-09-29 07:16:00|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.2|0
1632899770000|2021-09-29 07:16:10|1095.8|1095.4|1096.4|1096|1096.4|1096|1095.4|1094.8|1046
1632899780000|2021-09-29 07:16:20|1096.2|1095.6|1096.2|1095.4|1096.2|1095.6|1096|1095.4|410
1632899790000|2021-09-29 07:16:30|1096|1095.6|1096.4|1095.8|1096.4|1095.8|1096|1095.6|0
1632899800000|2021-09-29 07:16:40|1096.6|1096|1096.8|1096.2|1097|1096.4|1096.6|1096|0
1632899810000|2021-09-29 07:16:50|1096.6|1096|1096.8|1096|1096.8|1096|1096.4|1096|639
1632899820000|2021-09-29 07:17:00|1097|1096.2|1096.8|1096|1097|1096.4|1096.8|1096|2712
1632899830000|2021-09-29 07:17:10|1096.6|1095.8|1095.2|1094.6|1096.6|1095.8|1095.2|1094.4|1078
1632899840000|2021-09-29 07:17:20|1095.6|1095.4|1095.4|1094.8|1095.6|1095.4|1095|1094.6|21114
1632899850000|2021-09-29 07:17:30|1095.2|1095|1094.4|1093.8|1095.2|1095|1094.2|1093.8|2400
1632899860000|2021-09-29 07:17:40|1094.2|1094|1094.4|1093.8|1094.4|1094.2|1094.2|1093.8|0
1632899870000|2021-09-29 07:17:50|1094.2|1094|1095|1094.4|1095|1094.4|1094.2|1093.8|1100
1632899880000|2021-09-29 07:18:00|1095.2|1094.6|1094.8|1094.2|1095.6|1095|1094.4|1094|3157
1632899890000|2021-09-29 07:18:10|1094.6|1094.4|1094.8|1094.2|1094.8|1094.4|1094.2|1093.8|1329
1632899900000|2021-09-29 07:18:20|1095|1094.4|1094.2|1093.8|1095|1094.6|1094|1093.6|970
1632899910000|2021-09-29 07:18:30|1094.4|1094|1094.8|1094.6|1095|1094.6|1094.4|1093.8|2845
1632899920000|2021-09-29 07:18:40|1094.6|1094.4|1093.4|1092.8|1094.6|1094.4|1093.4|1092.8|7869
1632899930000|2021-09-29 07:18:50|1093.6|1093|1093.2|1092.8|1093.8|1093.2|1093.2|1092.6|312
1632899940000|2021-09-29 07:19:00|1093.4|1093|1093.8|1093|1093.8|1093.4|1093.4|1093|193
1632899950000|2021-09-29 07:19:10|1093.6|1093.2|1093.2|1092.8|1093.6|1093.4|1093.2|1092.8|375
1632899960000|2021-09-29 07:19:20|1093|1093|1093.6|1093.2|1094|1093.6|1093|1092.8|17839
1632899970000|2021-09-29 07:19:30|1093.4|1093|1093.8|1093.4|1094|1093.6|1093|1092.8|2436
1632899980000|2021-09-29 07:19:40|1094||1093.8||1094||1093.8||0
1632899990000|2021-09-29 07:19:50|1094|1093.6|1093.8|1093.4|1094.2|1093.8|1093.6|1093.4|2493
1632900000000|2021-09-29 07:20:00|1094|1093.6|1094.6|1094.2|1095|1094.4|1093.8|1093.6|3628
1632900010000|2021-09-29 07:20:10|1094.8|1094|1094.6|1094|1094.8|1094.6|1094.2|1094|14612
1632900020000|2021-09-29 07:20:20|1094.8|1094.2|1094.6|1094|1094.8|1094.2|1094|1093.6|1717
1632900030000|2021-09-29 07:20:30|1094.8|1094.2|1094.8|1094.4|1094.8|1094.6|1094.6|1094|1122
1632900040000|2021-09-29 07:20:40|1094.6|1094.6|1095.6|1095.2|1096|1095.6|1094.6|1094.4|2497
1632900050000|2021-09-29 07:20:50|1095.8|1095.4|1096|1095.2|1096.2|1095.6|1095.6|1095.2|1998
1632900060000|2021-09-29 07:21:00|1095.8|1095.4|1095.8|1095.4|1096|1095.6|1095.6|1095.2|1549
1632900070000|2021-09-29 07:21:10|1095.6|1095.2|1095.2|1094.8|1095.6|1095.2|1095|1094.8|484
1632900080000|2021-09-29 07:21:20|1095|1094.6|1095|1094.4|1095|1094.6|1094.4|1093.8|4829
1632900090000|2021-09-29 07:21:30|1095.2|1094.6|1095.4|1095|1095.6|1095.2|1095.2|1094.6|2113
1632900100000|2021-09-29 07:21:40|1095.6|1095.2|1095|1094.8|1095.6|1095.2|1095|1094.6|1644
1632900110000|2021-09-29 07:21:50|1095.2|1094.6|1094.2|1093.6|1095.2|1094.6|1094|1093.4|2620
1632900120000|2021-09-29 07:22:00|1094|1093.4|1093.6|1093.2|1094|1093.6|1093.6|1093.2|4192
1632900130000|2021-09-29 07:22:10|1093.8|1093.4|1093.6|1093.4|1094.2|1093.6|1093.4|1093|2498
1632900140000|2021-09-29 07:22:20|1093.4|1093.2|1093.6|1093.4|1093.6|1093.4|1093.2|1093|9
1632900160000|2021-09-29 07:22:40|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1632900170000|2021-09-29 07:22:50|1094.2|1093.8|1093.8|1093.4|1094.2|1093.8|1093.8|1093.2|3408
1632900180000|2021-09-29 07:23:00|1093.6|1093.2|1094.2|1093.8|1094.2|1093.8|1093|1092.6|2683
1632900190000|2021-09-29 07:23:10|1094.4|1094|1094.2|1093.8|1094.6|1094.2|1093.8|1093.6|1563
1632900200000|2021-09-29 07:23:20|1094.4|1094|1093.8|1093.2|1094.4|1094|1093.6|1093|3982
1632900210000|2021-09-29 07:23:30|1094|1093.4|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1632900220000|2021-09-29 07:23:40|1093.6|1093.2|1094|1093.6|1094|1093.6|1093.2|1092.8|1965
1632900230000|2021-09-29 07:23:50|1094.2|1093.4|1094|1093.8|1094.2|1093.8|1093.8|1093.4|610
1632900240000|2021-09-29 07:24:00|1093.8|1093.6|1093.8|1093|1094|1093.6|1093.2|1092.8|6125
1632900250000|2021-09-29 07:24:10|1093.6|1093.2|1093|1092.6|1093.6|1093.2|1093|1092.6|0
1632900270000|2021-09-29 07:24:30|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092|511
1632900280000|2021-09-29 07:24:40|1092.8|1092.4|1093.2|1092.8|1093.2|1092.8|1092.8|1092.4|801
1632900290000|2021-09-29 07:24:50|1093|1092.6|1093|1092.4|1093|1092.6|1092.6|1092.4|624
1632900300000|2021-09-29 07:25:00||1092.6||1092.6||1092.6||1092.4|0
1632900310000|2021-09-29 07:25:10|1093.2|1092.8|1093.4|1092.8|1093.4|1092.8|1093.2|1092.8|0
1632900330000|2021-09-29 07:25:30|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|2863
1632900340000|2021-09-29 07:25:40|1093.4|1093.4|1093.8|1093.4|1093.8|1093.4|1093.4|1093.4|0
1632900350000|2021-09-29 07:25:50|1094|1093.6|1094|1093.6|1094.2|1093.8|1094|1093.6|500
1632900370000|2021-09-29 07:26:10|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|714
1632900390000|2021-09-29 07:26:30|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.2|1093|2025
1632900400000|2021-09-29 07:26:40|1093.2|1093.2|1092.8|1092.4|1093.2|1093.2|1092.6|1092.2|1830
1632900410000|2021-09-29 07:26:50|1093|1092.2|1092.4|1092|1093|1092.4|1092.2|1092|0
1632900420000|2021-09-29 07:27:00|1092.2|1091.8|1091.6|1091|1092.2|1091.8|1091.6|1091|3711
1632900430000|2021-09-29 07:27:10|1091.8|1091.2|1091.6|1091.4|1091.8|1091.4|1091.6|1091.2|1471
1632900440000|2021-09-29 07:27:20|1091.8|1091.2|1091.6|1091|1091.8|1091.4|1091.2|1091|3591
1632900450000|2021-09-29 07:27:30|1091.8|1091.2|1091.2|1090.8|1091.8|1091.6|1091|1090.6|3497
1632900460000|2021-09-29 07:27:40|1091|1090.6|1091.4|1091.2|1091.4|1091.2|1091|1090.6|2363
1632900470000|2021-09-29 07:27:50|1091.2|1091|1090.4|1090|1091.2|1091|1090.2|1089.8|2699
1632900480000|2021-09-29 07:28:00|1090.6|1090.2|1090.6|1089.8|1090.6|1090.2|1090.6|1089.8|372
1632900490000|2021-09-29 07:28:10|1090.4|1089.6|1090.2|1090|1090.4|1090|1090.2|1089.4|0
1632900500000|2021-09-29 07:28:20|1090.4|1090.2|1091|1090.4|1091|1090.6|1090.4|1090|4402
1632900510000|2021-09-29 07:28:30|1090.8|1090.2|1091.2|1091|1091.2|1091|1090.4|1089.8|5907
1632900520000|2021-09-29 07:28:40|1091|1090.8|1090.6|1090.2|1091|1090.8|1090.6|1090.2|3
1632900530000|2021-09-29 07:28:50|1090.8|1090.4|1091.4|1090.8|1091.4|1090.8|1090.6|1090.4|803
1632900540000|2021-09-29 07:29:00|1091.6|1090.6|1091.2|1090.8|1091.6|1090.8|1090.6|1090|2853
1632900550000|2021-09-29 07:29:10|1091.4|1091|1091.8|1091.4|1092|1091.6|1091.4|1091|3101
1632900560000|2021-09-29 07:29:20|1092|1091.6|1091.4|1091|1092|1091.6|1091.4|1091|451
1632900590000|2021-09-29 07:29:50|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1632900600000|2021-09-29 07:30:00|1091.2|1090.8|1091|1090.8|1091.4|1091.2|1090.8|1090.4|8003
1632900610000|2021-09-29 07:30:10|1091.2|1091|1091.4|1091|1091.8|1091.2|1091.2|1091|1803
1632900620000|2021-09-29 07:30:20|1091.6|1091.2|1091.8|1091.2|1091.8|1091.4|1091.6|1091.2|0
1632900630000|2021-09-29 07:30:30|1092|1091.4|1092.4|1092|1092.6|1092.2|1092|1091.4|2012
1632900640000|2021-09-29 07:30:40|1092.6|1092.2|1092.6|1092.2|1092.8|1092.2|1092.2|1092|99
1632900650000|2021-09-29 07:30:50|1092.8||1092.6||1092.8||1092.6||0
1632900660000|2021-09-29 07:31:00|1092.4|1092|1092.8|1092.2|1092.8|1092.2|1092.2|1092|500
1632900670000|2021-09-29 07:31:10|1092.6|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|0
1632900680000|2021-09-29 07:31:20|1092.6|1092.2|1092|1091.6|1092.6|1092.2|1092|1091.6|1205
1632900690000|2021-09-29 07:31:30|1092.2||1092||1092.2||1092||0
1632900700000|2021-09-29 07:31:40|1092.2|1091.8|1093.4|1092.8|1093.4|1092.8|1092.2|1091.8|980
1632900710000|2021-09-29 07:31:50|1093.6|1093|1094.4|1094|1094.6|1094.2|1093.6|1093|571
1632900720000|2021-09-29 07:32:00|1094.2|1093.8|1094.2|1093.6|1094.2|1093.8|1093.8|1093.2|1843
1632900730000|2021-09-29 07:32:10|1094|1093.8|1094.2|1093.6|1094.2|1093.8|1093.8|1093.4|3050
1632900740000|2021-09-29 07:32:20|1094.4|1093.8|1094.4|1094|1094.6|1094|1094.2|1093.8|0
1632900760000|2021-09-29 07:32:40|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|8
1632900770000|2021-09-29 07:32:50|1094.6||1094.8||1094.8||1094.6||0
1632900780000|2021-09-29 07:33:00|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|722
1632900790000|2021-09-29 07:33:10|1094.4|1094|1094.8|1094.2|1095|1094.6|1094.4|1094|1749
1632900800000|2021-09-29 07:33:20|1095|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1632900810000|2021-09-29 07:33:30|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.8|1094.4|0
1632900820000|2021-09-29 07:33:40|1094.8|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.6|500
1632900830000|2021-09-29 07:33:50|1095|1094.4|1094.8|1094.4|1095|1094.4|1094.4|1094.2|20846
1632900840000|2021-09-29 07:34:00|1095|1094.6|1095|1094.6|1095|1094.8|1095|1094.4|998
1632900850000|2021-09-29 07:34:10||1094.8||1094.8||1094.8||1094.8|0
1632900860000|2021-09-29 07:34:20|1094.8|1094.6|1095.4|1095|1095.6|1095.2|1094.8|1094.6|3250
1632900870000|2021-09-29 07:34:30|1095.6|1095.2|1095.6|1095.4|1095.8|1095.4|1095.6|1095.2|1693
1632900880000|2021-09-29 07:34:40|1095.8||1095.6||1095.8||1095.6||0
1632900890000|2021-09-29 07:34:50|1095.4|1095.2|1095.6|1095.2|1095.8|1095.4|1095.4|1095|2220
1632900900000|2021-09-29 07:35:00|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|1484
1632900910000|2021-09-29 07:35:10|1096.2|1095.8|1096.6|1096.4|1096.8|1096.4|1096.2|1095.8|135
1632900920000|2021-09-29 07:35:20|1096.8||1096.8||1096.8||1096.8||0
1632900930000|2021-09-29 07:35:30|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|0
1632900940000|2021-09-29 07:35:40|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.8|1096.4|386
1632900960000|2021-09-29 07:36:00|1096.6|1096.2|1096|1095.4|1096.6|1096.2|1096|1095.4|9430
1632900970000|2021-09-29 07:36:10|1095.8|1095.2|1096|1095.4|1096|1095.4|1095.6|1095.2|0
1632900980000|2021-09-29 07:36:20||1095.2||1095.8||1095.8||1095.2|0
1632900990000|2021-09-29 07:36:30|1096.2|1095.6|1096|1095.4|1096.2|1095.6|1095.8|1095.2|1831
1632901000000|2021-09-29 07:36:40|1095.8|1095.2|1096|1095.6|1096|1095.6|1095.6|1095|0
1632901010000|2021-09-29 07:36:50||1095.8||1095.8||1095.8||1095.8|0
1632901020000|2021-09-29 07:37:00|1096.2||1096.2||1096.2||1096.2||966
1632901030000|2021-09-29 07:37:10|1096|1096|1096.6|1096.2|1096.6|1096.2|1096|1095.8|3069
1632901040000|2021-09-29 07:37:20|1096.8|1096.4|1096.2|1095.8|1096.8|1096.4|1096.2|1095.8|895
1632901050000|2021-09-29 07:37:30|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1095.8|0
1632901060000|2021-09-29 07:37:40|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|626
1632901070000|2021-09-29 07:37:50|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1095.8|1490
1632901080000|2021-09-29 07:38:00|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096|1095.6|258
1632901090000|2021-09-29 07:38:10|1096.4|1096|1096.6|1096.2|1096.6|1096.4|1096.2|1096|368
1632901100000|2021-09-29 07:38:20|1096.4|1096.4|1096.4|1096|1096.6|1096.4|1096.4|1096|460
1632901140000|2021-09-29 07:39:00|1096.2|1095.8|1095.2|1094.8|1096.2|1095.8|1095|1094.4|1221
1632901150000|2021-09-29 07:39:10|1095|1094.6|1095.6|1095.2|1095.6|1095.2|1094.8|1094.4|4845
1632901160000|2021-09-29 07:39:20|1095.4|1095|1094.8|1094.4|1095.4|1095|1094.8|1094.4|899
1632901170000|2021-09-29 07:39:30|1095|1094.6|1095.4|1094.8|1095.4|1094.8|1094.8|1094.4|317
1632901180000|2021-09-29 07:39:40|1095.2|1095|1095.6|1095.2|1095.8|1095.2|1095.2|1095|0
1632901190000|2021-09-29 07:39:50|1095.4|1095|1094.8|1094.4|1095.6|1095.2|1094.8|1094.4|821
1632901200000|2021-09-29 07:40:00|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1632901210000|2021-09-29 07:40:10|1095|1095|1095|1094.6|1095|1095|1095|1094.6|0
1632901220000|2021-09-29 07:40:20|1095.2|1094.8|1095.2|1095|1095.2|1095|1095|1094.8|0
1632901240000|2021-09-29 07:40:40|1095|1094.8|1095|1094.6|1095.2|1095|1094.6|1094.4|3536
1632901250000|2021-09-29 07:40:50|1094.8||1095||1095||1094.8||0
1632901260000|2021-09-29 07:41:00|1094.8|1094.4|1095.2|1094.8|1095.2|1094.8|1094.8|1094.4|1142
1632901280000|2021-09-29 07:41:20|1095|1095|1095|1094.6|1095|1095|1095|1094.6|0
1632901290000|2021-09-29 07:41:30|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.8|1094.4|457
1632901300000|2021-09-29 07:41:40|1095.2|1095|1095.6|1095|1095.6|1095|1095.2|1095|100
1632901310000|2021-09-29 07:41:50|1095.4|1094.8|1095.2|1094.8|1095.4|1094.8|1095.2|1094.8|312
1632901320000|2021-09-29 07:42:00|1095|1094.6|1095.6|1095.2|1095.6|1095.2|1094.8|1094.6|3302
1632901340000|2021-09-29 07:42:20|1095.4|1095|1095|1094.6|1095.4|1095|1094.8|1094.4|2495
1632901350000|2021-09-29 07:42:30|1095.2|1094.8|1095.2|1094.6|1095.4|1095|1094.8|1094.6|7
1632901360000|2021-09-29 07:42:40|1095|1094.8|1095.2|1094.8|1095.4|1095|1095|1094.6|2278
1632901370000|2021-09-29 07:42:50|1095.4|1094.6|1095|1094.6|1095.4|1094.8|1095|1094.6|811
1632901380000|2021-09-29 07:43:00|1095.2|1094.8|1095.4|1095|1095.6|1095.2|1095.2|1094.8|0
1632901390000|2021-09-29 07:43:10|1095.2|1094.8|1095|1094.6|1095.2|1095|1094.8|1094.6|939
1632901400000|2021-09-29 07:43:20|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1093.8|3306
1632901410000|2021-09-29 07:43:30|1094.4|1094|1094.6|1094.2|1094.8|1094.6|1094.4|1094|2828
1632901420000|2021-09-29 07:43:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|1450
1632901430000|2021-09-29 07:43:50|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|500
1632901440000|2021-09-29 07:44:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.6|1094.4|2315
1632901450000|2021-09-29 07:44:10|1094.6|1094.2|1094.4|1094|1094.6|1094.4|1094.4|1093.8|1477
1632901460000|2021-09-29 07:44:20|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1632901480000|2021-09-29 07:44:40|1094.4|1094.4|1093.8|1093.2|1094.6|1094.4|1093.8|1093.2|6348
1632901490000|2021-09-29 07:44:50|1093.6|1093|1093.4|1093.2|1093.6|1093.2|1093.4|1093|409
1632901500000|2021-09-29 07:45:00|1093.6|1093.4|1094|1093.6|1094|1093.8|1093.4|1093|7525
1632901510000|2021-09-29 07:45:10|1093.8|1093.4|1093.8|1093.2|1093.8|1093.4|1093.2|1093|2173
1632901520000|2021-09-29 07:45:20|1094|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.2|3186
1632901530000|2021-09-29 07:45:30|1093.8|1093.4|1093.4|1092.8|1093.8|1093.4|1093.2|1092.6|2392
1632901550000|2021-09-29 07:45:50|1093.2|1092.6|1092.8|1092.4|1093.2|1092.8|1092.8|1092.2|2540
1632901560000|2021-09-29 07:46:00|1093|1092.2|1093|1092.6|1093|1092.8|1093|1092.2|232
1632901570000|2021-09-29 07:46:10|1092.8|1092.8|1092.6|1092.4|1093|1092.8|1092.6|1092.4|4662
1632901580000|2021-09-29 07:46:20|1092.8|1092.2|1092.4|1092|1092.8|1092.2|1092.2|1092|684
1632901590000|2021-09-29 07:46:30|1092.6|1091.8|1092|1091.6|1092.6|1092.2|1091.8|1091.6|8198
1632901600000|2021-09-29 07:46:40|1091.8|1091.8|1092.2|1091.8|1092.2|1091.8|1091.6|1091.4|1916
1632901610000|2021-09-29 07:46:50|1092|1091.6|1091.8|1091.6|1092|1091.6|1091.8|1091.6|0
1632901620000|2021-09-29 07:47:00|1092|1091.8|1092|1091.8|1092.4|1092|1092|1091.6|4569
1632901630000|2021-09-29 07:47:10|1092.2|1091.6|1091.6|1091.2|1092.4|1091.6|1091.4|1091.2|996
1632901640000|2021-09-29 07:47:20|1091.8|1091.4|1091.4|1090.8|1091.8|1091.4|1091.2|1090.8|5465
1632901650000|2021-09-29 07:47:30|1091.6|1091|1091.6|1091.4|1091.6|1091.4|1091.6|1090.8|0
1632901660000|2021-09-29 07:47:40|1091.8|1091.6|1092.4|1092.2|1092.4|1092.2|1091.8|1091.6|1772
1632901670000|2021-09-29 07:47:50|1092.2|1092|1092.6|1092.2|1092.6|1092.4|1092.2|1092|7023
1632901680000|2021-09-29 07:48:00|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.2|1092|200
1632901690000|2021-09-29 07:48:10|1092.2|1092.2|1092.6|1092.2|1092.6|1092.2|1092.2|1092|207
1632901700000|2021-09-29 07:48:20|1092.4|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092|924
1632901710000|2021-09-29 07:48:30|1092.2|1092|1092.4|1092|1092.6|1092.2|1092.2|1092|5996
1632901720000|2021-09-29 07:48:40|1092.2||1092.2||1092.2||1092.2||0
1632901730000|2021-09-29 07:48:50|1092|1091.8|1092.4|1091.8|1092.6|1092.4|1092|1091.8|8876
1632901740000|2021-09-29 07:49:00|1092.2|1092|1092.4|1091.8|1092.4|1092|1092|1091.8|0
1632901750000|2021-09-29 07:49:10|1092.2|1092|1092.4|1092.2|1092.6|1092.4|1092.2|1091.8|3245
1632901760000|2021-09-29 07:49:20|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092|964
1632901770000|2021-09-29 07:49:30|1092.8|1092.4|1093.8|1093.4|1093.8|1093.4|1092.8|1092.4|5341
1632901780000|2021-09-29 07:49:40|1094|1093.6|1093|1092.6|1094|1093.6|1092.8|1092.6|746
1632901790000|2021-09-29 07:49:50|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093.2|1092.8|1
1632901810000|2021-09-29 07:50:10|1093.4|1093|1093.2|1092.8|1093.4|1093.2|1092.8|1092.6|1518
1632901820000|2021-09-29 07:50:20|1093.4|1093|1093.8|1093.4|1093.8|1093.4|1093.4|1093|1381
1632901850000|2021-09-29 07:50:50|1094|1093.6|1093.8|1093.4|1094.2|1094|1093.6|1093.4|373
1632901860000|2021-09-29 07:51:00|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.2|1092.8|1006
1632901870000|2021-09-29 07:51:10|1093.4|1093|1092.6|1092.2|1093.4|1093|1092.6|1092.2|406
1632901880000|2021-09-29 07:51:20|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1632901890000|2021-09-29 07:51:30||1092.8||1092.8||1092.8||1092.6|700
1632901900000|2021-09-29 07:51:40|1093.2|1092.6|1093|1092.8|1093.2|1093|1093|1092.6|1924
1632901910000|2021-09-29 07:51:50|1093.2|1093|1093.4|1093|1093.4|1093.2|1093.2|1092.8|1202
1632901920000|2021-09-29 07:52:00|1093.2|1093.2|1093.4|1093|1093.4|1093.2|1093|1092.6|1606
1632901930000|2021-09-29 07:52:10|1093.2|1092.8|1093|1092.8|1093.2|1092.8|1093|1092.6|1467
1632901940000|2021-09-29 07:52:20|1093.2|1092.6|1093|1092.6|1093.2|1092.6|1092.8|1092.6|3
1632901950000|2021-09-29 07:52:30|1092.8|1092.4|1092.4|1092|1092.8|1092.4|1092.4|1092|538
1632901960000|2021-09-29 07:52:40|1092.6|1092.2|1092.8|1092.4|1093|1092.6|1092.6|1092.2|0
1632901970000|2021-09-29 07:52:50|1093|1092.6|1092.8|1092.4|1093.2|1092.6|1092.8|1092.4|1700
1632901980000|2021-09-29 07:53:00|1093|1092.6|1093.4|1093|1093.4|1093.2|1093|1092.6|3546
1632901990000|2021-09-29 07:53:10|1093.2|1092.8|1093.2|1093|1093.2|1093|1093|1092.8|1411
1632902000000|2021-09-29 07:53:20|1093|1092.8|1092.4|1092|1093|1092.8|1092.4|1092|841
1632902010000|2021-09-29 07:53:30|1092.6|1091.8|1092.8|1092.6|1092.8|1092.6|1092.4|1091.8|2708
1632902020000|2021-09-29 07:53:40|1093|1092.4|1092.6|1092.4|1093|1092.4|1092.4|1092|2723
1632902030000|2021-09-29 07:53:50|1092.8|1092.2|1092.6|1092.2|1092.8|1092.2|1092.6|1092.2|0
1632902040000|2021-09-29 07:54:00|1092.8|1092.4|1093.2|1093|1093.2|1093|1092.6|1092.4|2079
1632902060000|2021-09-29 07:54:20|1093|1092.8|1092.8|1092.2|1093.2|1093|1092.8|1092.2|4205
1632902070000|2021-09-29 07:54:30||1092.4||1092.4||1092.4||1092.4|0
1632902090000|2021-09-29 07:54:50|1092.6|1092.2|1092.2|1091.8|1092.6|1092.2|1092.2|1091.8|491
1632902100000|2021-09-29 07:55:00|1092|1092|1092|1091.6|1092|1092|1092|1091.6|0
1632902110000|2021-09-29 07:55:10|1092.2|1091.8|1092|1091.6|1092.2|1092|1092|1091.6|1537
1632902120000|2021-09-29 07:55:20|1092.2|1091.8|1092.4|1092|1092.4|1092.2|1092.2|1091.8|2858
1632902130000|2021-09-29 07:55:30|1092.6|1092.2|1092.8|1092.2|1092.8|1092.4|1092.6|1092.2|1429
1632902140000|2021-09-29 07:55:40|1093|1092.4|1093|1092.6|1093|1092.8|1093|1092.4|227
1632902160000|2021-09-29 07:56:00|1092.8|1092.8|1093|1092.6|1093|1092.8|1092.6|1092.2|3250
1632902170000|2021-09-29 07:56:10|1092.8|1092.4|1093.4|1093|1093.4|1093|1092.6|1092.4|1691
1632902180000|2021-09-29 07:56:20|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|0
1632902190000|2021-09-29 07:56:30|1093.6|1092.8|1093.6|1093.2|1093.6|1093.4|1093.6|1092.8|540
1632902200000|2021-09-29 07:56:40|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1632902210000|2021-09-29 07:56:50|1092.8|1092.8|1093.4|1093.2|1093.6|1093.2|1092.8|1092.6|7215
1632902220000|2021-09-29 07:57:00|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|1639
1632902230000|2021-09-29 07:57:10||1093.4||1093.2||1093.4||1093.2|65
1632902240000|2021-09-29 07:57:20|1093.2|1093|1093.6|1093.2|1093.6|1093.2|1093.2|1092.8|2975
1632902260000|2021-09-29 07:57:40||1093.4||1093.2||1093.4||1093.2|0
1632902270000|2021-09-29 07:57:50|1093.4|1093|1093.4|1093.2|1093.4|1093.2|1093|1092.8|226
1632902280000|2021-09-29 07:58:00|1093.2|1093|1093.2|1092.8|1093.2|1093|1092.8|1092.4|2345
1632902290000|2021-09-29 07:58:10|1093.4|1093|1093.2|1092.8|1093.4|1093.2|1093.2|1092.8|233
1632902300000|2021-09-29 07:58:20|1093.4|1093|1093.6|1093.2|1093.6|1093.4|1093.4|1093|1296
1632902310000|2021-09-29 07:58:30|1093.4|1093|1093|1092.6|1093.6|1093.2|1093|1092.6|372
1632902320000|2021-09-29 07:58:40|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|0
1632902340000|2021-09-29 07:59:00|1093.4|1093|1093.4|1092.8|1093.4|1093.2|1093.4|1092.8|431
1632902350000|2021-09-29 07:59:10|1093.6|1093|1093.6|1093.2|1093.6|1093.4|1093.4|1093|716
1632902360000|2021-09-29 07:59:20||1093.4||1093.4||1093.4||1093.4|0
1632902370000|2021-09-29 07:59:30|1093.8|1093.2|1094.2|1094|1094.4|1094|1093.8|1093.2|6691
1632902380000|2021-09-29 07:59:40|1094|1093.8|1093.4|1093|1094.2|1093.8|1093.2|1093|2055
1632902390000|2021-09-29 07:59:50|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|0
1632902400000|2021-09-29 08:00:00|1093.8|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.4|1
1632902410000|2021-09-29 08:00:10|1093.8|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1632902420000|2021-09-29 08:00:20|1093.6||1093.8||1093.8||1093.6||2293
1632902430000|2021-09-29 08:00:30|1093.6|1093.2|1093.6|1093.4|1093.8|1093.4|1093.6|1093.2|1800
1632902440000|2021-09-29 08:00:40|1093.4|1093.2|1093.4|1093.2|1093.6|1093.4|1093.4|1093|612
1632902450000|2021-09-29 08:00:50|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|313
1632902460000|2021-09-29 08:01:00|1094|1093.6|1094|1093.6|1094|1093.8|1094|1093.6|250
1632902470000|2021-09-29 08:01:10|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|2808
1632902480000|2021-09-29 08:01:20|1093.8|1093.4|1093.6|1093.4|1093.8|1093.6|1093.6|1093.2|400
1632902490000|2021-09-29 08:01:30|1093.4|1093.2|1093.4|1092.8|1093.6|1093.2|1093.2|1092.8|14
1632902500000|2021-09-29 08:01:40||1093||1093.2||1093.2||1092.8|0
1632902510000|2021-09-29 08:01:50|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|0
1632902520000|2021-09-29 08:02:00|1093.6|1093.2|1093.4|1093.2|1093.8|1093.4|1093.4|1093.2|500
1632902530000|2021-09-29 08:02:10|1093.6|1093.4|1093.8|1093.4|1093.8|1093.6|1093.4|1093.4|250
1632902540000|2021-09-29 08:02:20|1093.6|1093.6|1093.8|1093.6|1093.8|1093.6|1093.6|1093.4|1042
1632902550000|2021-09-29 08:02:30|1094||1093.8||1094||1093.8||0
1632902560000|2021-09-29 08:02:40|1094|1093.4|1094|1093.8|1094|1093.8|1093.8|1093.4|2259
1632902570000|2021-09-29 08:02:50|1094.2|1094.2|1094.4|1094|1094.4|1094.2|1094.2|1093.8|7805
1632902580000|2021-09-29 08:03:00||1094.2||1094||1094.2||1094|3450
1632902590000|2021-09-29 08:03:10|1094.6|1094.2|1095|1094.8|1095|1094.8|1094.6|1094|3296
1632902600000|2021-09-29 08:03:20|1095.2|1095|1095.2|1095|1095.2|1095|1095.2|1095|0
1632902610000|2021-09-29 08:03:30|1095|1094.8|1095|1094.8|1095|1094.8|1095|1094.6|3218
1632902630000|2021-09-29 08:03:50||1094.6||1094.8||1094.8||1094.6|497
1632902640000|2021-09-29 08:04:00|1094.8|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.4|2808
1632902650000|2021-09-29 08:04:10|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|1756
1632902680000|2021-09-29 08:04:40|1094.8|1094.4|1094.6|1094.4|1094.8|1094.4|1094.6|1094.4|402
1632902690000|2021-09-29 08:04:50|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.6|1094.6|11449
1632902700000|2021-09-29 08:05:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|6181
1632902710000|2021-09-29 08:05:10|1094.6|1094.2|1094.2|1093.8|1094.6|1094.2|1094.2|1093.8|15996
1632902720000|2021-09-29 08:05:20|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.4|0
1632902730000|2021-09-29 08:05:30|1094.2|1093.8|1094|1093.6|1094.2|1094|1094|1093.6|519
1632902740000|2021-09-29 08:05:40|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1632902760000|2021-09-29 08:06:00|1094.6|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|10000
1632902770000|2021-09-29 08:06:10|1094.4||1094.4||1094.4||1094.4||0
1632902780000|2021-09-29 08:06:20|1094.2|1094|1094|1093.6|1094.4|1094|1094|1093.6|1436
1632902790000|2021-09-29 08:06:30|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|539
1632902800000|2021-09-29 08:06:40|1093.8|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.4|500
1632902810000|2021-09-29 08:06:50|1093.8|1093.2|1093.2|1093|1093.8|1093.2|1093.2|1093|4177
1632902820000|2021-09-29 08:07:00|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|467
1632902830000|2021-09-29 08:07:10|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1632902840000|2021-09-29 08:07:20||1093.2||1093.2||1093.2||1093.2|903
1632902850000|2021-09-29 08:07:30|1093.2|1093|1093.2|1092.8|1093.2|1093|1093.2|1092.8|1949
1632902860000|2021-09-29 08:07:40|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.2|1093|1749
1632902870000|2021-09-29 08:07:50|1093.2|1092.8|1093.4|1093|1093.6|1093.2|1093|1092.8|1124
1632902880000|2021-09-29 08:08:00|1093.6|1093.2|1093.6|1093.4|1093.6|1093.4|1093.6|1093.2|2506
1632902890000|2021-09-29 08:08:10|1093.8||1093.8||1093.8||1093.6||2118
1632902900000|2021-09-29 08:08:20|1093.6|1093.6|1093.8|1093.6|1093.8|1093.6|1093.6|1093.6|467
1632902910000|2021-09-29 08:08:30|1094|1093.8|1094|1093.6|1094.2|1093.8|1093.8|1093.6|3244
1632902920000|2021-09-29 08:08:40|1093.8||1094||1094||1093.8||0
1632902930000|2021-09-29 08:08:50|1094.4|1093.8|1094.2|1093.6|1094.4|1094.2|1094|1093.6|9529
1632902940000|2021-09-29 08:09:00|1094.4|1093.8|1094.6|1094.2|1094.6|1094.2|1094.4|1093.8|0
1632902960000|2021-09-29 08:09:20|1094.4|1094.4|1094.4|1094|1094.4|1094.4|1094.4|1094|1432
1632902970000|2021-09-29 08:09:30|1094.2|1094.2|1094.6|1094.2|1094.6|1094.2|1094.2|1094.2|0
1632902980000|2021-09-29 08:09:40|1094.8|1094.4|1094.8|1094.6|1094.8|1094.6|1094.8|1094.4|316
1632902990000|2021-09-29 08:09:50|1095|1094.4|1094.8|1094.6|1095|1094.6|1094.6|1094.4|885
1632903000000|2021-09-29 08:10:00|1095|1094.4|1095|1094.4|1095|1094.8|1095|1094.4|1086
1632903010000|2021-09-29 08:10:10|1095.2|1094.6|1095.2|1094.8|1095.2|1094.8|1095.2|1094.6|0
1632903020000|2021-09-29 08:10:20|1095|1094.6|1095|1094.8|1095|1094.8|1095|1094.6|2348
1632903030000|2021-09-29 08:10:30||1094.6||1094.6||1094.6||1094.6|524
1632903040000|2021-09-29 08:10:40|1095.2|1095|1095|1094.8|1095.2|1095|1095|1094.6|1000
1632903050000|2021-09-29 08:10:50|1095.2||1095.2||1095.4||1095.2||413
1632903060000|2021-09-29 08:11:00|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|787
1632903070000|2021-09-29 08:11:10|1095|1094.6|1095.4|1095|1095.4|1095|1094.8|1094.4|2137
1632903080000|2021-09-29 08:11:20|1095.2|1094.8|1095.2|1094.8|1095.6|1095.4|1095.2|1094.6|17054
1632903090000|2021-09-29 08:11:30|1095.4|1095|1095.8|1095.4|1095.8|1095.4|1095.2|1094.8|3251
1632903100000|2021-09-29 08:11:40|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|0
1632903120000|2021-09-29 08:12:00|1095.4|1095|1095.2|1095|1095.4|1095|1095.2|1095|579
1632903140000|2021-09-29 08:12:20|1095|1094.8|1095|1094.8|1095.2|1094.8|1095|1094.6|11
1632903150000|2021-09-29 08:12:30|1095.2|1095|1095.6|1095.2|1095.6|1095.4|1095.2|1094.8|909
1632903160000|2021-09-29 08:12:40||1095.4||1095.4||1095.4||1095.4|0
1632903170000|2021-09-29 08:12:50||1095.2||1095.2||1095.4||1095.2|0
1632903180000|2021-09-29 08:13:00|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|1874
1632903190000|2021-09-29 08:13:10|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1632903200000|2021-09-29 08:13:20|1095.6||1095.8||1095.8||1095.6||0
1632903210000|2021-09-29 08:13:30|1096|1095.6|1096.2|1096|1096.2|1096|1095.8|1095.4|1844
1632903220000|2021-09-29 08:13:40|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.2|1096|1694
1632903230000|2021-09-29 08:13:50|1096.4|1096.4|1096.6|1096.2|1096.6|1096.4|1096.4|1096|2096
1632903240000|2021-09-29 08:14:00||1096.4||1096.2||1096.4||1096.2|500
1632903260000|2021-09-29 08:14:20|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.2|1096|699
1632903270000|2021-09-29 08:14:30|1096.4|1096.4|1096.4|1096.2|1096.6|1096.4|1096.4|1096.2|19
1632903280000|2021-09-29 08:14:40|1096.2|1096|1096.2|1095.8|1096.2|1096|1095.6|1095.4|5722
1632903290000|2021-09-29 08:14:50|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1632903300000|2021-09-29 08:15:00|1095.6|1095.2|1095.2|1095|1095.6|1095.2|1095|1094.8|1844
1632903310000|2021-09-29 08:15:10|1095.4|1095.2|1096|1095.6|1096|1095.8|1095.4|1095.2|15418
1632903320000|2021-09-29 08:15:20|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|1175
1632903340000|2021-09-29 08:15:40|1096.6|1096.2|1097.2|1096.8|1097.2|1096.8|1096.6|1096.2|3321
1632903350000|2021-09-29 08:15:50|1097|1097|1097.4|1097|1097.4|1097|1096.8|1096.4|7785
1632903360000|2021-09-29 08:16:00|1097.6|1097.2|1097.4|1097|1097.6|1097.4|1097.4|1097|991
1632903370000|2021-09-29 08:16:10|1097.2|1096.8|1097.2|1097|1097.6|1097.4|1097|1096.6|16598
1632903380000|2021-09-29 08:16:20|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.2|1096.8|2535
1632903390000|2021-09-29 08:16:30|1097.2|1096.8|1096.8|1096.4|1097.4|1096.8|1096.8|1096.4|960
1632903400000|2021-09-29 08:16:40|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|0
1632903410000|2021-09-29 08:16:50|1096.4|1096|1096.6|1096.2|1096.6|1096.4|1096.2|1096|4385
1632903420000|2021-09-29 08:17:00|1096.4|1096|1096.2|1095.8|1096.4|1096.2|1096.2|1095.8|0
1632903430000|2021-09-29 08:17:10|1096|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.6|480
1632903440000|2021-09-29 08:17:20|1095.8|1095.4|1095.4|1095|1096|1095.4|1095.4|1095|866
1632903450000|2021-09-29 08:17:30|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|1136
1632903460000|2021-09-29 08:17:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.8|1094.8|1094.4|0
1632903470000|2021-09-29 08:17:50|1094.6|1094.2|1094|1093.8|1094.6|1094.2|1094|1093.8|0
1632903480000|2021-09-29 08:18:00|1094.2|1093.6|1094.4|1094|1094.4|1094.2|1094.2|1093.6|2654
1632903490000|2021-09-29 08:18:10|1094.2||1094.4||1094.4||1094.2||0
1632903500000|2021-09-29 08:18:20|1094.6|1094.2|1094.6|1094.2|1094.8|1094.6|1094.6|1094.2|1771
1632903510000|2021-09-29 08:18:30|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.8|1094.4|242
1632903520000|2021-09-29 08:18:40|1094.8|1094.6|1094.2|1094|1094.8|1094.6|1094.2|1093.8|1246
1632903530000|2021-09-29 08:18:50|1094.4|1093.8|1094.2|1093.8|1094.4|1094|1094|1093.6|1943
1632903540000|2021-09-29 08:19:00|1094.4|1094|1094.6|1094.2|1094.6|1094.4|1094.4|1094|5862
1632903550000|2021-09-29 08:19:10|1094.4|1094.4|1094.4|1094|1094.6|1094.4|1094.2|1094|1544
1632903560000|2021-09-29 08:19:20|1094.6|1094.2|1094.4|1093.8|1094.6|1094.2|1094.4|1093.8|0
1632903570000|2021-09-29 08:19:30|1094.2|1093.6|1093.4|1093|1094.2|1093.6|1093.2|1092.8|3075
1632903580000|2021-09-29 08:19:40|1093.6|1093.2|1093.6|1093.2|1093.6|1093.4|1093.6|1093.2|202
1632903590000|2021-09-29 08:19:50|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|588
1632903600000|2021-09-29 08:20:00|1093.6|1093.2|1093.4|1093.2|1093.6|1093.2|1093.2|1092.8|1074
1632903610000|2021-09-29 08:20:10|1093.6|1093.4|1094|1093.6|1094|1093.6|1093.4|1093.4|2081
1632903620000|2021-09-29 08:20:20|1094.2|1093.8|1094.2|1094|1094.2|1094|1094.2|1093.8|2535
1632903630000|2021-09-29 08:20:30|1094|1093.8|1094.2|1094|1094.2|1094|1094|1093.8|2000
1632903640000|2021-09-29 08:20:40||1093.8||1093.8||1093.8||1093.8|0
1632903660000|2021-09-29 08:21:00||1094||1094||1094||1094|368
1632903670000|2021-09-29 08:21:10|1094|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.6|1116
1632903680000|2021-09-29 08:21:20|1094.4|1094|1094.4|1094.2|1094.6|1094.2|1094.4|1094|3141
1632903700000|2021-09-29 08:21:40|1094.6||1094.4||1094.6||1094.4||0
1632903710000|2021-09-29 08:21:50|1094.6|1094|1094.4|1094.2|1094.6|1094.2|1094.4|1094|969
1632903720000|2021-09-29 08:22:00|1094.2|1094|1093.8|1093.4|1094.2|1094|1093.8|1093.2|1700
1632903730000|2021-09-29 08:22:10|1094|1093.2|1093.4|1093.2|1094|1093.8|1093|1092.8|25409
1632903740000|2021-09-29 08:22:20|1093.2|1093|1093.2|1093|1093.4|1093|1093.2|1093|0
1632903750000|2021-09-29 08:22:30|1093.4|1092.8|1092.4|1092|1093.4|1093|1092.4|1092|3884
1632903760000|2021-09-29 08:22:40||1092.2||1092.2||1092.2||1092.2|0
1632903770000|2021-09-29 08:22:50|1092.6|1092.4|1092.8|1092.4|1093|1092.4|1092.4|1092.2|955
1632903780000|2021-09-29 08:23:00|1093|1092.6|1093|1092.6|1093.2|1092.8|1092.8|1092.4|0
1632903790000|2021-09-29 08:23:10|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.4|513
1632903800000|2021-09-29 08:23:20|1093.2|1092.4|1092.8|1092.4|1093.2|1092.4|1092.8|1092.4|7
1632903810000|2021-09-29 08:23:30|1092.6|1092.2|1092.2|1091.8|1092.6|1092.2|1092|1091.4|503
1632903820000|2021-09-29 08:23:40|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.6|0
1632903830000|2021-09-29 08:23:50|1092.4|1092|1092.4|1091.8|1092.6|1092.2|1092.2|1091.8|942
1632903840000|2021-09-29 08:24:00|1092.2|1092|1092.4|1092|1092.6|1092.2|1092.2|1091.8|1471
1632903850000|2021-09-29 08:24:10|1092.2|1091.8|1091.8|1091.6|1092.2|1092|1091.8|1091.4|115
1632903860000|2021-09-29 08:24:20|1092|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|188
1632903870000|2021-09-29 08:24:30|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|1500
1632903890000|2021-09-29 08:24:50|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|2815
1632903900000|2021-09-29 08:25:00|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1091.8|3100
1632903910000|2021-09-29 08:25:10|1092.8|1092.4|1093.2|1092.6|1093.2|1092.6|1092.6|1092.4|3113
1632903920000|2021-09-29 08:25:20|1093.4|1092.8|1093.6|1093.2|1093.6|1093.2|1093.2|1092.8|1000
1632903930000|2021-09-29 08:25:30|1093.4|1093.4|1093.8|1093.2|1093.8|1093.4|1093.4|1093.2|500
1632903940000|2021-09-29 08:25:40|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1632903950000|2021-09-29 08:25:50|1093.6|1093.2|1093.6|1093.2|1093.8|1093.2|1093.4|1093|515
1632903960000|2021-09-29 08:26:00|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|1196
1632903970000|2021-09-29 08:26:10|1093.8|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.2|2258
1632903980000|2021-09-29 08:26:20|1093.8|1093.2|1093.6|1093.4|1093.8|1093.4|1093.6|1093.2|480
1632903990000|2021-09-29 08:26:30||1093.2||1093.4||1093.4||1093.2|563
1632904000000|2021-09-29 08:26:40|1093.8|1093.6|1093.6|1093.2|1093.8|1093.6|1093|1092.6|7230
1632904010000|2021-09-29 08:26:50|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1092.8|0
1632904020000|2021-09-29 08:27:00|1093.4|1093.4|1093.4|1093.2|1093.4|1093.4|1093.4|1093|1705
1632904030000|2021-09-29 08:27:10|1093.6||1093.4||1093.6||1093.4||0
1632904040000|2021-09-29 08:27:20|1093.6||1093.6||1093.6||1093.6||0
1632904050000|2021-09-29 08:27:30|1093.4|1093.4|1093.8|1093.4|1094|1093.4|1093.4|1093.4|0
1632904060000|2021-09-29 08:27:40|1094|1093.6|1094.2|1094|1094.4|1094|1094|1093.6|0
1632904070000|2021-09-29 08:27:50|1094|1093.8|1094|1093.6|1094|1093.8|1094|1093.4|271
1632904080000|2021-09-29 08:28:00|1094.2|1093.8|1093.6|1093.2|1094.2|1093.8|1093.6|1093.2|1740
1632904090000|2021-09-29 08:28:10|1093.8|1093.4|1094|1093.4|1094|1093.4|1093.8|1093.4|1002
1632904100000|2021-09-29 08:28:20|1093.8|1093.2|1094|1093.6|1094|1093.6|1093.6|1093|0
1632904120000|2021-09-29 08:28:40||1093.8||1093.8||1093.8||1093.6|500
1632904130000|2021-09-29 08:28:50|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|808
1632904140000|2021-09-29 08:29:00|1094|1093.6|1094.2|1093.6|1094.2|1093.8|1093.8|1093.4|1257
1632904150000|2021-09-29 08:29:10|1094.4|1093.8|1094|1093.4|1094.4|1094|1094|1093.4|4753
1632904160000|2021-09-29 08:29:20|1094.2|1093.6|1093.8|1093.6|1094.2|1093.8|1093.8|1093.6|500
1632904170000|2021-09-29 08:29:30|1094.4|1093.8|1094.2|1094|1094.4|1094|1094.2|1093.8|15000
1632904180000|2021-09-29 08:29:40|1094|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.6|9
1632904220000|2021-09-29 08:30:20|1094.2|1094|1094.4|1093.8|1094.6|1094|1094.2|1093.8|3492
1632904230000|2021-09-29 08:30:30|1094.6|1094|1094.6|1094.2|1094.6|1094.2|1094.6|1094|0
1632904240000|2021-09-29 08:30:40|1094.4||1094.4||1094.4||1094.4||0
1632904250000|2021-09-29 08:30:50|1094.2|1094|1094.4|1094.2|1094.4|1094.2|1094.2|1093.8|355
1632904260000|2021-09-29 08:31:00|1094.6||1094.4||1094.6||1094.4||312
1632904280000|2021-09-29 08:31:20|1094.6|1094|1094.6|1094.2|1094.8|1094.2|1094.6|1094|655
1632904290000|2021-09-29 08:31:30|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.6|1094.4|2746
1632904300000|2021-09-29 08:31:40|1095.2|1095|1095.6|1095.2|1095.6|1095.2|1095.2|1095|1477
1632904310000|2021-09-29 08:31:50|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|500
1632904320000|2021-09-29 08:32:00|1095.6|1095.2|1096.2|1096|1096.6|1096.2|1095.6|1095.2|3539
1632904330000|2021-09-29 08:32:10|1096.4|1095.8|1096.2|1095.8|1096.4|1096|1096|1095.8|2918
1632904340000|2021-09-29 08:32:20|1096|1096|1096|1095.8|1096.2|1096|1096|1095.8|1127
1632904350000|2021-09-29 08:32:30|1096.2|1096|1096.2|1095.8|1096.6|1096.2|1096.2|1095.8|873
1632904360000|2021-09-29 08:32:40|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.2|1095.8|500
1632904370000|2021-09-29 08:32:50|1096.8|1096.4|1096.6|1096.4|1097.2|1096.8|1096.6|1096.2|3892
1632904380000|2021-09-29 08:33:00|1097|1096.2|1097|1096.4|1097|1096.6|1096.8|1096.2|10039
1632904390000|2021-09-29 08:33:10|1096.8|1096.6|1097|1096.6|1097.2|1097|1096.8|1096.6|10159
1632904400000|2021-09-29 08:33:20|1096.8|1096.8|1096.8|1096.6|1096.8|1096.8|1096.8|1096.6|0
1632904410000|2021-09-29 08:33:30|1097|1096.8|1097|1096.6|1097|1096.8|1096.6|1096.4|1579
1632904420000|2021-09-29 08:33:40|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1097|1096.6|995
1632904430000|2021-09-29 08:33:50|1096.8|1096.4|1096.2|1095.6|1096.8|1096.4|1096|1095.6|9319
1632904440000|2021-09-29 08:34:00|1096|1095.4|1096.2|1095.8|1096.4|1096|1095.8|1095.4|1921
1632904450000|2021-09-29 08:34:10|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|833
1632904460000|2021-09-29 08:34:20||1096||1095.8||1096||1095.8|1267
1632904470000|2021-09-29 08:34:30|1096.4|1096|1096.4|1096.2|1096.4|1096.2|1096.2|1096|1639
1632904480000|2021-09-29 08:34:40|1096.6|1096.4|1096.4|1096|1096.6|1096.4|1096.4|1096|4808
1632904490000|2021-09-29 08:34:50|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|187
1632904500000|2021-09-29 08:35:00||1096.2||1096.2||1096.2||1096.2|0
1632904540000|2021-09-29 08:35:40|1096.6|1096.4|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|394
1632904560000|2021-09-29 08:36:00|1096.4|1096.4|1096.4|1096|1096.6|1096.4|1096.2|1096|574
1632904570000|2021-09-29 08:36:10|1096.6|1096.2|1096.2|1096|1096.6|1096.4|1096.2|1095.8|466
1632904590000|2021-09-29 08:36:30||1095.8||1095.8||1095.8||1095.6|912
1632904600000|2021-09-29 08:36:40|1096|1096|1096|1095.4|1096|1096|1096|1095.4|0
1632904610000|2021-09-29 08:36:50|1095.8|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|2863
1632904620000|2021-09-29 08:37:00|1096|1095.6|1096|1095.6|1096|1095.8|1095.8|1095.4|4837
1632904630000|2021-09-29 08:37:10|1096.2|1095.8|1096.4|1096|1096.8|1096.6|1096.2|1095.8|16207
1632904640000|2021-09-29 08:37:20||1095.8||1096||1096||1095.8|0
1632904650000|2021-09-29 08:37:30|1096.6|1096.2|1096.8|1096.4|1096.8|1096.6|1096.4|1096|3561
1632904660000|2021-09-29 08:37:40|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|0
1632904670000|2021-09-29 08:37:50|1096.8|1096.4|1096.6|1096.2|1096.8|1096.6|1096.6|1096.2|1814
1632904680000|2021-09-29 08:38:00|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|631
1632904690000|2021-09-29 08:38:10|1096.4|1096|1097|1096.8|1097.2|1097|1096.4|1096|26975
1632904700000|2021-09-29 08:38:20|1097.2|1097|1097.6|1097.2|1097.6|1097.2|1097.2|1097|1669
1632904710000|2021-09-29 08:38:30|1097.8|1097.4|1097.8|1097.6|1097.8|1097.6|1097.8|1097.4|0
1632904720000|2021-09-29 08:38:40||1097.4||1097.4||1097.6||1097.4|1012
1632904730000|2021-09-29 08:38:50||1097.6||1097.6||1097.6||1097.6|0
1632904740000|2021-09-29 08:39:00|1098|1097.8|1098|1097.8|1098.2|1097.8|1098|1097.6|2984
1632904750000|2021-09-29 08:39:10|1098.2|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|2896
1632904760000|2021-09-29 08:39:20|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.2|1098|555
1632904770000|2021-09-29 08:39:30|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.2|487
1632904780000|2021-09-29 08:39:40|1098.8|1098.4|1099|1098.6|1099.2|1099|1098.6|1098.2|12971
1632904790000|2021-09-29 08:39:50|1099.2|1098.4|1099.2|1098.8|1099.4|1098.8|1099.2|1098.4|0
1632904800000|2021-09-29 08:40:00|1099|1098.6|1098.4|1097.8|1099|1098.6|1098.4|1097.8|12794
1632904810000|2021-09-29 08:40:10||1098||1098||1098||1098|0
1632904820000|2021-09-29 08:40:20|1098.2|1097.8|1098.4|1098.2|1098.4|1098.2|1098|1097.8|311
1632904830000|2021-09-29 08:40:30|1098.6|1098.4|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|1360
1632904840000|2021-09-29 08:40:40|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|2347
1632904850000|2021-09-29 08:40:50|1098.8|1098.4|1098.6|1098.2|1099|1098.6|1098.6|1098.2|1996
1632904860000|2021-09-29 08:41:00|1098.8|1098.4|1098|1097.8|1098.8|1098.4|1098|1097.8|1895
1632904870000|2021-09-29 08:41:10|1098.2|1097.6|1098.4|1097.8|1098.4|1097.8|1098|1097.4|497
1632904900000|2021-09-29 08:41:40|1098.6|1098|1098.4|1097.8|1098.6|1098.2|1098.2|1097.8|1561
1632904910000|2021-09-29 08:41:50|1098.2||1098.4||1098.4||1098.2||0
1632904920000|2021-09-29 08:42:00||1098||1097.8||1098||1097.8|0
1632904930000|2021-09-29 08:42:10|1098.6|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|1
1632904940000|2021-09-29 08:42:20|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.2|1097.8|1216
1632904950000|2021-09-29 08:42:30|1098.4|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|2746
1632904960000|2021-09-29 08:42:40|1098.4|1098|1098.4|1098.2|1098.6|1098.2|1098.4|1098|1246
1632904970000|2021-09-29 08:42:50|1098.6|1098|1097.8|1097.6|1098.6|1098|1097.8|1097.4|2578
1632904980000|2021-09-29 08:43:00|1098|1097.8|1097.8|1097.6|1098.2|1098|1097.8|1097.6|1991
1632904990000|2021-09-29 08:43:10|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.6|1097|6
1632905030000|2021-09-29 08:43:50|1097.4|1097|1097.2|1096.8|1097.4|1097|1096.8|1096.4|4616
1632905040000|2021-09-29 08:44:00|1097||1097.2||1097.2||1097||741
1632905050000|2021-09-29 08:44:10|1097.4|1097|1098.2|1097.8|1098.2|1097.8|1097.4|1097|5015
1632905070000|2021-09-29 08:44:30|1098|1097.6|1097.6|1097.2|1098.2|1097.6|1097.6|1097.2|1520
1632905080000|2021-09-29 08:44:40|1097.4|1097|1097.2|1096.8|1097.4|1097|1097.2|1096.8|1947
1632905090000|2021-09-29 08:44:50|1097|1096.6|1096.8|1096.4|1097.2|1096.8|1096.8|1096.4|0
1632905100000|2021-09-29 08:45:00|1097|1096.6|1097.6|1097.2|1097.6|1097.2|1097|1096.6|450
1632905110000|2021-09-29 08:45:10|1097.4||1097.4||1097.4||1097.4||0
1632905130000|2021-09-29 08:45:30|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|500
1632905150000|2021-09-29 08:45:50|1097.4||1097.6||1097.6||1097.4||0
1632905160000|2021-09-29 08:46:00|1097.4|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|209
1632905180000|2021-09-29 08:46:20|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.2|1097|3150
1632905190000|2021-09-29 08:46:30|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.2|1096.8|14
1632905200000|2021-09-29 08:46:40|1097.4|1097|1097.4|1096.8|1097.4|1097|1097.4|1096.8|528
1632905210000|2021-09-29 08:46:50|1097.2|1096.6|1096.8|1096.2|1097.2|1096.8|1096.6|1096.2|1950
1632905220000|2021-09-29 08:47:00|1096.6|1096|1096.4|1096|1096.6|1096|1096.4|1096|97
1632905230000|2021-09-29 08:47:10|1096.2|1095.8|1096.2|1095.8|1096.4|1096|1096.2|1095.8|1011
1632905240000|2021-09-29 08:47:20|1096|1096|1095.6|1095.2|1096|1096|1095.6|1095|2608
1632905250000|2021-09-29 08:47:30||1095.4||1095.2||1095.4||1095|328
1632905260000|2021-09-29 08:47:40|1095.8|1095.4|1096.4|1096|1096.4|1096|1095.8|1095.4|3512
1632905270000|2021-09-29 08:47:50|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1095.8|2611
1632905280000|2021-09-29 08:48:00|1096.2|1095.8|1096.4|1096|1096.6|1096.2|1096.2|1095.8|3726
1632905290000|2021-09-29 08:48:10|1096.6|1096.2|1096.4|1096|1096.6|1096.4|1096.2|1096|5966
1632905300000|2021-09-29 08:48:20|1096.6|1096.2|1095.8|1095.2|1096.6|1096.2|1095.8|1095.2|3028
1632905310000|2021-09-29 08:48:30|1095.6||1095.6||1095.6||1095.6||0
1632905320000|2021-09-29 08:48:40|1095.8||1095.8||1095.8||1095.8||0
1632905340000|2021-09-29 08:49:00|1096|1095.4|1096.6|1096.4|1096.6|1096.4|1096|1095.4|3049
1632905360000|2021-09-29 08:49:20|1096.4|1096.2|1096.4|1095.8|1096.4|1096.2|1096.4|1095.8|392
1632905370000|2021-09-29 08:49:30|1096.2|1096|1096.2|1095.8|1096.2|1096|1096.2|1095.8|466
1632905380000|2021-09-29 08:49:40||1096||1096||1096||1096|0
1632905390000|2021-09-29 08:49:50|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1096|460
1632905400000|2021-09-29 08:50:00|1096.2|1095.6|1095.6|1095.4|1096.2|1095.6|1095.6|1095.2|22009
1632905410000|2021-09-29 08:50:10|1095.4|1095.2|1094.4|1094|1095.4|1095.2|1094.4|1094|6793
1632905420000|2021-09-29 08:50:20|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|500
1632905430000|2021-09-29 08:50:30|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1632905440000|2021-09-29 08:50:40|1094.6|1094.2|1094.4|1094.2|1094.6|1094.2|1094.4|1094|0
1632905450000|2021-09-29 08:50:50|1094.6|1094|1094.2|1093.6|1094.6|1094|1093.8|1093.4|3294
1632905460000|2021-09-29 08:51:00|1094|1093.8|1094.6|1094.2|1094.6|1094.2|1094|1093.8|7134
1632905480000|2021-09-29 08:51:20|1094.4||1094.6||1094.6||1094.4||0
1632905490000|2021-09-29 08:51:30|1094.4|1094|1094.2|1093.6|1094.4|1094.2|1094|1093.6|3333
1632905500000|2021-09-29 08:51:40|1094.4|1093.8|1094.4|1093.8|1094.6|1094.4|1094.2|1093.6|1724
1632905510000|2021-09-29 08:51:50||1094||1094||1094||1094|0
1632905520000|2021-09-29 08:52:00|1094.2|1093.8|1094.2|1093.8|1094.4|1094|1094.2|1093.8|0
1632905530000|2021-09-29 08:52:10||1094||1093.8||1094||1093.8|500
1632905540000|2021-09-29 08:52:20|1094.4|1094|1094.4|1094|1094.4|1094.2|1094.2|1093.8|665
1632905560000|2021-09-29 08:52:40|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1632905580000|2021-09-29 08:53:00|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|21
1632905590000|2021-09-29 08:53:10|1094.4|1094|1094.2|1093.8|1094.4|1094|1093.8|1093.4|2126
1632905600000|2021-09-29 08:53:20|1094|1093.6|1094.2|1093.6|1094.2|1093.6|1094|1093.6|0
1632905610000|2021-09-29 08:53:30|1094|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.8|12
1632905620000|2021-09-29 08:53:40|1094||1094.2||1094.2||1094||0
1632905630000|2021-09-29 08:53:50||1094||1093.8||1094||1093.8|0
1632905640000|2021-09-29 08:54:00|1094|1093.6|1093.8|1093.4|1094|1093.8|1093.6|1093.2|434
1632905650000|2021-09-29 08:54:10|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1632905660000|2021-09-29 08:54:20|1093.8|1093.4|1094|1093.6|1094.2|1093.8|1093.8|1093.4|0
1632905670000|2021-09-29 08:54:30|1093.8|1093.4|1094|1093.6|1094.2|1093.8|1093.8|1093.4|1196
1632905680000|2021-09-29 08:54:40|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1632905690000|2021-09-29 08:54:50|1094.2||1094||1094.2||1094||0
1632905700000|2021-09-29 08:55:00|1094.2|1093.8|1094.2|1094|1094.2|1094|1094.2|1093.8|0
1632905710000|2021-09-29 08:55:10|1094.4|1094.2|1094.4|1094|1094.6|1094.2|1094.2|1094|493
1632905720000|2021-09-29 08:55:20|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1632905730000|2021-09-29 08:55:30|1094.6|1094.2|1094.8|1094.6|1094.8|1094.6|1094.4|1094.2|0
1632905740000|2021-09-29 08:55:40|1095|1095|1095.2|1095|1095.2|1095|1095|1094.6|6682
1632905750000|2021-09-29 08:55:50|1095.4|1094.8|1094.6|1094|1095.4|1094.8|1094.6|1094|6503
1632905760000|2021-09-29 08:56:00|1094.4|1093.8|1094.6|1094.2|1094.6|1094.2|1094.2|1093.8|0
1632905770000|2021-09-29 08:56:10|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|500
1632905780000|2021-09-29 08:56:20|1094.8|1094.4|1094.8|1094.6|1094.8|1094.6|1094.8|1094.4|13
1632905790000|2021-09-29 08:56:30|1094.6|1094.4|1094.4|1094|1094.6|1094.4|1094.4|1094|315
1632905800000|2021-09-29 08:56:40||1093.8||1093.8||1093.8||1093.8|0
1632905810000|2021-09-29 08:56:50|1094.6|1094|1094.6|1094|1094.6|1094.2|1094.4|1094|575
1632905820000|2021-09-29 08:57:00|1094.8|1094.2|1094.2|1093.8|1094.8|1094.4|1094.2|1093.8|1404
1632905830000|2021-09-29 08:57:10|1094.4||1094.2||1094.4||1094.2||0
1632905840000|2021-09-29 08:57:20||1094||1093.6||1094||1093.6|28
1632905850000|2021-09-29 08:57:30|1094.4|1093.8|1094.8|1094.4|1094.8|1094.4|1094.4|1093.8|2638
1632905860000|2021-09-29 08:57:40|1094.6|1094.2|1094.8|1094.6|1095.2|1094.8|1094.6|1094.2|14298
1632905870000|2021-09-29 08:57:50|1095|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1632905880000|2021-09-29 08:58:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|500
1632905890000|2021-09-29 08:58:10|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|166
1632905910000|2021-09-29 08:58:30|1094.8|1094.4|1094.8|1094.4|1095|1094.4|1094.6|1094.2|3004
1632905920000|2021-09-29 08:58:40|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.4|500
1632905930000|2021-09-29 08:58:50||1094.8||1094.8||1094.8||1094.6|0
1632905940000|2021-09-29 08:59:00|1095.2|1095|1095.4|1095|1095.6|1095.2|1095.2|1094.8|2200
1632905960000|2021-09-29 08:59:20|1095.2|1095.2|1095.4|1095.2|1095.6|1095.2|1095.2|1095|1931
1632905980000|2021-09-29 08:59:40||1095||1095||1095||1095|22
1632905990000|2021-09-29 08:59:50|1095.2|1094.8|1095.4|1094.8|1095.4|1095|1095|1094.4|1113
1632906000000|2021-09-29 09:00:00||1095||1095||1095||1095|0
1632906010000|2021-09-29 09:00:10|1095.2|1094.8|1095.6|1095.4|1095.6|1095.4|1095.2|1094.8|713
1632906020000|2021-09-29 09:00:20|1095.4|1095.2|1095.4|1094.8|1095.4|1095.2|1095.4|1094.8|1712
1632906030000|2021-09-29 09:00:30||1095||1094.8||1095||1094.8|0
1632906050000|2021-09-29 09:00:50|1095.2|1094.6|1094.6|1094|1095.2|1094.6|1094.2|1093.8|8138
1632906060000|2021-09-29 09:01:00|1094.4|1093.8|1094.2|1093.8|1094.6|1093.8|1094.2|1093.8|3241
1632906070000|2021-09-29 09:01:10|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.6|0
1632906080000|2021-09-29 09:01:20|1094.4||1094.6||1094.6||1094.2||211
1632906090000|2021-09-29 09:01:30|1094.8|1094|1094.8|1094.4|1094.8|1094.4|1094.6|1094|0
1632906100000|2021-09-29 09:01:40|1094.6||1094.8||1094.8||1094.6||0
1632906120000|2021-09-29 09:02:00|1094.6|1094.2|1095|1094.6|1095|1094.8|1094.6|1094.2|2085
1632906130000|2021-09-29 09:02:10|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.2|290
1632906140000|2021-09-29 09:02:20|1094.4|1094.2|1094.8|1094.2|1094.8|1094.4|1094.4|1094|3993
1632906150000|2021-09-29 09:02:30|1095|1094.4|1095.4|1094.8|1095.4|1095|1095|1094.4|1640
1632906160000|2021-09-29 09:02:40|1095.6|1095|1096|1095.6|1096|1095.6|1095.6|1095|0
1632906170000|2021-09-29 09:02:50|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095|0
1632906180000|2021-09-29 09:03:00|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.2|1094.8|861
1632906200000|2021-09-29 09:03:20|1095.2|1095|1095.2|1094.6|1095.6|1095.4|1095|1094.6|8488
1632906210000|2021-09-29 09:03:30|1095|1094.4|1093.8|1093.4|1095|1094.6|1093.8|1093.4|4241
1632906220000|2021-09-29 09:03:40|1094|1093.6|1093.8|1093.2|1094|1093.6|1093.4|1093|3759
1632906230000|2021-09-29 09:03:50|1094|1093.4|1093.4|1093.2|1094|1093.4|1093.4|1093|1029
1632906250000|2021-09-29 09:04:10|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.6|1093|1231
1632906260000|2021-09-29 09:04:20|1093.8|1093.4|1094|1093.8|1094|1093.8|1093.8|1093.2|1561
1632906270000|2021-09-29 09:04:30|1093.8|1093.6|1093.8|1093.6|1094.2|1093.8|1093.8|1093.4|1260
1632906280000|2021-09-29 09:04:40|1094|1093.4|1093.8|1093.4|1094|1093.4|1093.6|1093.2|4690
1632906300000|2021-09-29 09:05:00|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.4|1068
1632906310000|2021-09-29 09:05:10|1093.8|1093.4|1093.8|1093.2|1094.2|1093.8|1093.6|1093.2|3556
1632906320000|2021-09-29 09:05:20|1093.6|1093.4|1093.8|1093.4|1094|1093.6|1093.6|1093.4|490
1632906330000|2021-09-29 09:05:30|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.2|929
1632906340000|2021-09-29 09:05:40|1094.2|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.6|1312
1632906350000|2021-09-29 09:05:50|1093.8|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.4|2404
1632906360000|2021-09-29 09:06:00|1094|1094|1094.2|1093.8|1094.2|1094|1094|1093.6|1997
1632906370000|2021-09-29 09:06:10|1094.4|1094|1094.8|1094.6|1094.8|1094.6|1094.4|1094|6209
1632906380000|2021-09-29 09:06:20|1094.6|1094.4|1094.4|1094|1094.6|1094.4|1094.4|1094|1379
1632906390000|2021-09-29 09:06:30|1094.2|1093.8|1094.6|1094|1094.6|1094.2|1094.2|1093.8|0
1632906400000|2021-09-29 09:06:40|1094.4||1094.4||1094.4||1094.4||0
1632906410000|2021-09-29 09:06:50|1094.2||1094.2||1094.2||1094.2||0
1632906420000|2021-09-29 09:07:00|1094.4|1094.2|1094.4|1094|1094.4|1094.2|1094.4|1093.8|689
1632906430000|2021-09-29 09:07:10|1094.6|1094.2|1094.4|1094|1094.8|1094.6|1094.2|1094|6583
1632906440000|2021-09-29 09:07:20|1094.6||1094.6||1094.6||1094.6||0
1632906450000|2021-09-29 09:07:30|1094.8|1094.2|1094.8|1094.2|1094.8|1094.4|1094.6|1094.2|134
1632906460000|2021-09-29 09:07:40|1094.6|1094|1094.4|1094|1094.6|1094.2|1094.2|1094|2727
1632906470000|2021-09-29 09:07:50|1094.6|1093.8|1094.4|1094|1094.6|1094|1094.2|1093.8|1604
1632906480000|2021-09-29 09:08:00||1094.2||1094||1094.2||1094|582
1632906490000|2021-09-29 09:08:10||1094.2||1094||1094.2||1094|1096
1632906500000|2021-09-29 09:08:20|1094.2|1093.8|1093.8|1093.4|1094.2|1093.8|1093.6|1093.4|2152
1632906520000|2021-09-29 09:08:40|1093.6|1093.2|1093.6|1093.4|1093.8|1093.4|1093.4|1093.2|2357
1632906530000|2021-09-29 09:08:50|1093.8|1093.2|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|200
1632906540000|2021-09-29 09:09:00|1093.8|1093.4|1093.8|1093.2|1093.8|1093.6|1093.8|1093.2|0
1632906550000|2021-09-29 09:09:10|1093.6|1093.4|1093.4|1093.2|1093.6|1093.4|1093.4|1093|1172
1632906560000|2021-09-29 09:09:20|1093.2|1093|1093|1092.6|1093.4|1093|1093|1092.6|2311
1632906570000|2021-09-29 09:09:30|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|1073
1632906580000|2021-09-29 09:09:40|1092.8||1093||1093||1092.8||801
1632906590000|2021-09-29 09:09:50|1093.2|1092.8|1093|1092.6|1093.4|1092.8|1093|1092.6|1342
1632906600000|2021-09-29 09:10:00|1093.2|1092.8|1093.4|1093.2|1093.6|1093.2|1093.2|1092.6|2600
1632906610000|2021-09-29 09:10:10|1093.2|1093|1093.4|1092.8|1093.6|1093.2|1092.8|1092.6|4034
1632906620000|2021-09-29 09:10:20|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1632906640000|2021-09-29 09:10:40|1093.4|1093|1093.2|1093|1093.4|1093|1093|1092.8|3242
1632906650000|2021-09-29 09:10:50|1093.4|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|1985
1632906670000|2021-09-29 09:11:10|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|1389
1632906680000|2021-09-29 09:11:20||1093.2||1093.2||1093.2||1093.2|0
1632906690000|2021-09-29 09:11:30|1093.2|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|1802
1632906700000|2021-09-29 09:11:40|1093|1093|1093.4|1092.8|1093.4|1093|1093|1092.8|2
1632906710000|2021-09-29 09:11:50|1093.2|1093|1092.8|1092.6|1093.2|1093|1092.8|1092.4|1679
1632906720000|2021-09-29 09:12:00|1093||1093||1093||1093||1128
1632906730000|2021-09-29 09:12:10|1092.8||1092.8||1092.8||1092.8||0
1632906740000|2021-09-29 09:12:20|1093||1093||1093||1093||676
1632906750000|2021-09-29 09:12:30|1092.8|1092.4|1092.2|1091.8|1092.8|1092.4|1092.2|1091.8|3279
1632906760000|2021-09-29 09:12:40|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.4|1092|500
1632906770000|2021-09-29 09:12:50||1092.2||1092||1092.2||1092|0
1632906780000|2021-09-29 09:13:00|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092|749
1632906790000|2021-09-29 09:13:10|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.2|1091.8|1527
1632906800000|2021-09-29 09:13:20|1092.6|1092.2|1092.6|1092.4|1092.6|1092.4|1092.6|1092|664
1632906810000|2021-09-29 09:13:30|1092.8|1092.2|1092.6|1092.2|1092.8|1092.2|1092.4|1092.2|49
1632906820000|2021-09-29 09:13:40|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1092|1000
1632906830000|2021-09-29 09:13:50|1092.4|1092.2|1092.8|1092.4|1092.8|1092.4|1092.2|1092.2|2663
1632906840000|2021-09-29 09:14:00|1093|1092.6|1092.8|1092.4|1093.2|1092.8|1092.8|1092.4|1952
1632906850000|2021-09-29 09:14:10|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.6|257
1632906870000|2021-09-29 09:14:30|1092.8|1092.4|1092.8|1092.4|1093|1092.4|1092.8|1092.4|0
1632906880000|2021-09-29 09:14:40|1093|1092.6|1093|1092.6|1093.2|1092.8|1093|1092.6|1194
1632906890000|2021-09-29 09:14:50||1092.4||1092.6||1092.6||1092.4|0
1632906900000|2021-09-29 09:15:00|1092.8|1092.4|1092.8|1092.6|1092.8|1092.6|1092.6|1092.2|874
1632906910000|2021-09-29 09:15:10|1093|1092.4|1092.8|1092.4|1093|1092.6|1092.6|1092.4|0
1632906920000|2021-09-29 09:15:20|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092|1374
1632906940000|2021-09-29 09:15:40|1092.4|1092|1091.8|1091.4|1092.4|1092|1091.6|1091.2|4163
1632906950000|2021-09-29 09:15:50|1091.6|1091.2|1091.4|1091.2|1091.8|1091.4|1091.4|1091|1750
1632906960000|2021-09-29 09:16:00|1091.6|1091.4|1092.2|1091.8|1092.2|1092|1091.6|1091.2|5389
1632906970000|2021-09-29 09:16:10|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1632906980000|2021-09-29 09:16:20|1092|1091.6|1091.8|1091.4|1092|1092|1091.8|1091.4|452
1632906990000|2021-09-29 09:16:30|1092|1091.6|1092|1091.4|1092|1091.6|1092|1091.4|0
1632907000000|2021-09-29 09:16:40|1091.8|1091.6|1091.8|1091.4|1091.8|1091.6|1091.8|1091.4|0
1632907010000|2021-09-29 09:16:50|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|1651
1632907020000|2021-09-29 09:17:00|1092|1091.6|1091.6|1091.4|1092|1091.6|1091.6|1091.2|4425
1632907030000|2021-09-29 09:17:10|1091.8|1091.6|1091.8|1091.4|1092|1091.8|1091.8|1091.4|2031
1632907040000|2021-09-29 09:17:20|1091.6|1091.2|1092|1091.8|1092|1091.8|1091.6|1091.2|1503
1632907050000|2021-09-29 09:17:30|1091.8|1091.6|1091.8|1091.2|1091.8|1091.6|1091.4|1091.2|752
1632907060000|2021-09-29 09:17:40|1091.6|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1632907080000|2021-09-29 09:18:00|1092|1091.6|1092.4|1092|1092.4|1092|1092|1091.6|1985
1632907090000|2021-09-29 09:18:10|1092.2|1091.8|1092.4|1092|1092.6|1092.2|1092.2|1091.8|3541
1632907100000|2021-09-29 09:18:20|1092.6|1092.2|1092.2|1091.8|1092.8|1092.6|1092.2|1091.8|16533
1632907110000|2021-09-29 09:18:30|1092|1091.6|1092|1091.4|1092|1091.6|1092|1091.4|1034
1632907130000|2021-09-29 09:18:50|1091.8|1091.6|1091.6|1091.4|1091.8|1091.8|1091.6|1091.4|0
1632907140000|2021-09-29 09:19:00|1091.8|1091.8|1091.6|1091.4|1092|1091.8|1091.6|1091.4|8139
1632907160000|2021-09-29 09:19:20|1091.8||1091.8||1091.8||1091.8||50
1632907170000|2021-09-29 09:19:30|1091.6|1091.6|1091.4|1091.2|1091.6|1091.6|1091.4|1091.2|1261
1632907180000|2021-09-29 09:19:40|1091.6|1091.4|1091.6|1091.4|1091.8|1091.4|1091.6|1091.4|968
1632907190000|2021-09-29 09:19:50|1091.4|1091.2|1091.4|1091.2|1091.4|1091.2|1091.4|1091.2|646
1632907200000|2021-09-29 09:20:00|1091.2|1091|1091.4|1091.2|1091.6|1091.2|1091.2|1091|1840
1632907210000|2021-09-29 09:20:10|1091.6|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.4|0
1632907220000|2021-09-29 09:20:20|1091.6|1091.2|1091.6|1091.4|1091.8|1091.4|1091.6|1091.2|250
1632907230000|2021-09-29 09:20:30|1091.8|1091.2|1091.8|1091.6|1091.8|1091.6|1091.8|1091.2|3934
1632907240000|2021-09-29 09:20:40|1092|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|2770
1632907260000|2021-09-29 09:21:00|1092.2|1091.8|1092|1091.8|1092.4|1092|1092|1091.6|5393
1632907270000|2021-09-29 09:21:10|1092.2|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1632907280000|2021-09-29 09:21:20||1092||1091.8||1092||1091.8|500
1632907290000|2021-09-29 09:21:30||1092||1092||1092||1091.8|0
1632907300000|2021-09-29 09:21:40||1091.8||1091.8||1092||1091.8|0
1632907310000|2021-09-29 09:21:50|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.4|1092|0
1632907320000|2021-09-29 09:22:00|1092.2|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.8|1137
1632907330000|2021-09-29 09:22:10|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|0
1632907340000|2021-09-29 09:22:20|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|882
1632907350000|2021-09-29 09:22:30|1092|1091.6|1091.6|1091.2|1092|1091.6|1091.6|1091.2|2469
1632907370000|2021-09-29 09:22:50|1091.4|1091|1090.6|1090.2|1091.4|1091|1090.4|1090.2|4498
1632907390000|2021-09-29 09:23:10||1090||1090.2||1090.2||1090|0
1632907400000|2021-09-29 09:23:20||1090||1090.2||1090.2||1090|0
1632907420000|2021-09-29 09:23:40|1090.4|1090|1090.2|1090|1090.4|1090.2|1090.2|1090|1427
1632907430000|2021-09-29 09:23:50|1090|1089.8|1089.6|1089.2|1090|1089.8|1089.2|1089|54615
1632907440000|2021-09-29 09:24:00|1089.4|1089.4|1089.4|1089.2|1089.6|1089.4|1089.4|1089.2|1220
1632907450000|2021-09-29 09:24:10|1089.6|1089|1089|1088.6|1089.6|1089|1088.8|1088.6|6371
1632907460000|2021-09-29 09:24:20|1088.8|1088.4|1088.6|1088.4|1088.8|1088.4|1088.6|1088.4|2197
1632907470000|2021-09-29 09:24:30|1088.8|1088.6|1088.8|1088.6|1088.8|1088.6|1088.8|1088.6|11579
1632907480000|2021-09-29 09:24:40|1089|1088.8|1089|1088.6|1089|1088.8|1089|1088.6|5542
1632907490000|2021-09-29 09:24:50||1088.8||1088.8||1088.8||1088.8|2774
1632907500000|2021-09-29 09:25:00|1088.8|1088.6|1089|1088.6|1089|1088.6|1088.6|1088.4|8682
1632907510000|2021-09-29 09:25:10|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|883
1632907520000|2021-09-29 09:25:20|1089.6|1089.2|1089.8|1089.4|1090|1089.4|1089.6|1089.2|1234
1632907530000|2021-09-29 09:25:30|1090|1089.6|1090.2|1090|1090.2|1090|1089.8|1089.6|1134
1632907540000|2021-09-29 09:25:40|1090|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.6|5450
1632907550000|2021-09-29 09:25:50|1090.2|1090|1090.2|1089.8|1090.2|1090|1090|1089.8|0
1632907560000|2021-09-29 09:26:00|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.2|1089.8|1264
1632907570000|2021-09-29 09:26:10|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|3128
1632907580000|2021-09-29 09:26:20|1091|1090.6|1091|1090.4|1091|1090.6|1091|1090.4|0
1632907590000|2021-09-29 09:26:30|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|0
1632907600000|2021-09-29 09:26:40|1090.6|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090|2375
1632907610000|2021-09-29 09:26:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1632907630000|2021-09-29 09:27:10|1090.6|1090.2|1090.6|1090|1090.6|1090.4|1090.4|1090|3227
1632907640000|2021-09-29 09:27:20|1090.8|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|1100
1632907670000|2021-09-29 09:27:50||1090.4||1090.2||1090.4||1090.2|322
1632907680000|2021-09-29 09:28:00||1090.4||1090.4||1090.4||1090.4|487
1632907690000|2021-09-29 09:28:10|1090.8|1090.2|1090.8|1090.6|1090.8|1090.6|1090.8|1090.2|870
1632907700000|2021-09-29 09:28:20|1090.6|1090.4|1090.6|1090.4|1090.8|1090.4|1090.6|1090.4|514
1632907710000|2021-09-29 09:28:30|1090.4|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090|843
1632907730000|2021-09-29 09:28:50||1090||1090.4||1090.4||1090|0
1632907740000|2021-09-29 09:29:00|1090.4|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090|287
1632907760000|2021-09-29 09:29:20|1090.4||1090.4||1090.4||1090.4||0
1632907770000|2021-09-29 09:29:30||1090||1090||1090||1090|776
1632907780000|2021-09-29 09:29:40|1090.2||1090.2||1090.2||1090.2||0
1632907790000|2021-09-29 09:29:50|1090.4|1090.2|1090.2|1089.8|1090.4|1090.2|1090.2|1089.8|3353
1632907800000|2021-09-29 09:30:00|1090|1090|1090.2|1089.8|1090.2|1090|1090|1089.6|253
1632907810000|2021-09-29 09:30:10|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1090|690
1632907820000|2021-09-29 09:30:20|1090.6|1090.4|1090.6|1090.4|1090.6|1090.4|1090.6|1090.4|1715
1632907830000|2021-09-29 09:30:30|1090.8|1090.2|1090.4|1090.2|1090.8|1090.2|1090.4|1090.2|2808
1632907860000|2021-09-29 09:31:00|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|4151
1632907870000|2021-09-29 09:31:10|1091|1090.6|1091|1090.6|1091|1090.8|1091|1090.6|13863
1632907880000|2021-09-29 09:31:20|1090.8|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.6|0
1632907890000|2021-09-29 09:31:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|2364
1632907910000|2021-09-29 09:31:50|1091.2||1091||1091.2||1091||0
1632907920000|2021-09-29 09:32:00|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1091.2|1090.8|1898
1632907930000|2021-09-29 09:32:10||1091||1090.8||1091||1090.8|1444
1632907940000|2021-09-29 09:32:20|1091.4|1091|1091.8|1091.4|1091.8|1091.4|1091.4|1091|1500
1632907950000|2021-09-29 09:32:30|1091.6|1091.2|1092|1091.6|1092|1091.6|1091.6|1091.2|0
1632907960000|2021-09-29 09:32:40||1091.8||1091.6||1091.8||1091.6|0
1632907970000|2021-09-29 09:32:50|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|1153
1632907980000|2021-09-29 09:33:00|1091.6||1091.8||1091.8||1091.6||0
1632907990000|2021-09-29 09:33:10|1091.6||1091.6||1091.6||1091.6||0
1632908000000|2021-09-29 09:33:20|1091.4|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091.2|1
1632908020000|2021-09-29 09:33:40||1091||1091.2||1091.2||1091|4534
1632908030000|2021-09-29 09:33:50|1091.6|1091.4|1092|1091.6|1092|1091.6|1091.6|1091.4|3189
1632908040000|2021-09-29 09:34:00|1092.2|1091.8|1092|1091.6|1092.4|1092.2|1092|1091.6|7617
1632908070000|2021-09-29 09:34:30|1091.8|1091.8|1091.8|1091.4|1092|1091.8|1091.8|1091.4|5183
1632908080000|2021-09-29 09:34:40||1091.6||1091.4||1091.6||1091.4|1009
1632908090000|2021-09-29 09:34:50|1092|1091.6|1091.8|1091.4|1092|1091.8|1091.8|1091.4|5500
1632908100000|2021-09-29 09:35:00||1091.6||1091.6||1091.6||1091.4|0
1632908110000|2021-09-29 09:35:10|1092|1091.8|1092.4|1092|1092.6|1092.2|1092|1091.8|906
1632908140000|2021-09-29 09:35:40|1092.2|1091.8|1091.4|1091|1092.2|1091.8|1091.4|1091|1334
1632908150000|2021-09-29 09:35:50|1091.6|1091.2|1091.8|1091.2|1091.8|1091.4|1091.6|1091.2|868
1632908160000|2021-09-29 09:36:00|1091.6|1091.4|1091.8|1091.2|1091.8|1091.6|1091.6|1091.2|0
1632908170000|2021-09-29 09:36:10|1091.6|1091.4|1091.6|1091.4|1091.6|1091.4|1091.6|1091.4|98
1632908180000|2021-09-29 09:36:20|1091.4|1091.2|1091|1090.8|1091.4|1091.4|1091|1090.6|1463
1632908190000|2021-09-29 09:36:30|1091.2|1091|1091.2|1090.8|1091.2|1091|1091|1090.6|279
1632908200000|2021-09-29 09:36:40|1091.4||1091.4||1091.4||1091.4||0
1632908210000|2021-09-29 09:36:50||1091||1091||1091.2||1091|716
1632908220000|2021-09-29 09:37:00|1091.6|1091.2|1091.8|1091.2|1091.8|1091.2|1091.6|1091.2|712
1632908230000|2021-09-29 09:37:10|1091.6|1091.4|1091.8|1091.6|1091.8|1091.6|1091.6|1091.4|0
1632908240000|2021-09-29 09:37:20|1092|1091.4|1091.8|1091.6|1092|1091.6|1091.8|1091.4|2060
1632908250000|2021-09-29 09:37:30|1091.6|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.4|759
1632908260000|2021-09-29 09:37:40||1091.6||1091.6||1091.6||1091.6|0
1632908280000|2021-09-29 09:38:00|1092||1092||1092||1092||251
1632908290000|2021-09-29 09:38:10|1091.8|1091.8|1092.2|1091.8|1092.2|1091.8|1091.8|1091.8|0
1632908310000|2021-09-29 09:38:30|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|1608
1632908320000|2021-09-29 09:38:40|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|961
1632908330000|2021-09-29 09:38:50|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1091.8|0
1632908340000|2021-09-29 09:39:00|1092.4|1091.8|1092.4|1092|1092.4|1092|1092|1091.8|2752
1632908350000|2021-09-29 09:39:10|1092.6|1092.2|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|1430
1632908360000|2021-09-29 09:39:20||1092.2||1092.2||1092.2||1092.2|0
1632908370000|2021-09-29 09:39:30||1092.4||1092.4||1092.4||1092.4|0
1632908380000|2021-09-29 09:39:40|1093|1092.6|1093.2|1093|1093.4|1093|1093|1092.6|2452
1632908390000|2021-09-29 09:39:50|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.4|1093|766
1632908410000|2021-09-29 09:40:10|1093.6|1093.2|1094|1093.6|1094.2|1093.8|1093.6|1093.2|1627
1632908440000|2021-09-29 09:40:40|1093.8||1094||1094||1093.8||0
1632908450000|2021-09-29 09:40:50|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|2765
1632908460000|2021-09-29 09:41:00|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1632908470000|2021-09-29 09:41:10|1094|1093.6|1094.2|1094|1094.2|1094|1094|1093.6|142
1632908480000|2021-09-29 09:41:20|1094.4|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|8170
1632908500000|2021-09-29 09:41:40|1095|1094.6|1095.2|1094.6|1095.2|1094.8|1095|1094.6|3857
1632908510000|2021-09-29 09:41:50|1095|1094.8|1095|1094.6|1095|1094.8|1095|1094.6|1433
1632908520000|2021-09-29 09:42:00|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094|1986
1632908530000|2021-09-29 09:42:10||1094||1094||1094||1094|0
1632908540000|2021-09-29 09:42:20|1094.4|1094.2|1094.4|1094|1094.4|1094.2|1094.4|1094|1361
1632908550000|2021-09-29 09:42:30|1094.6|1094.2|1094.6|1094.2|1094.8|1094.2|1094.4|1094.2|0
1632908560000|2021-09-29 09:42:40|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|654
1632908590000|2021-09-29 09:43:10|1094.2|1093.8|1093.8|1093.6|1094.2|1094|1093.8|1093.4|822
1632908600000|2021-09-29 09:43:20|1094||1094||1094||1094||0
1632908610000|2021-09-29 09:43:30|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1632908620000|2021-09-29 09:43:40|1094.2|1093.8|1094.2|1094|1094.4|1094|1094.2|1093.8|0
1632908630000|2021-09-29 09:43:50||1093.8||1093.8||1093.8||1093.8|10
1632908660000|2021-09-29 09:44:20||1094||1094||1094||1094|100
1632908670000|2021-09-29 09:44:30|1094.4|1094.2|1094.4|1094|1094.4|1094.2|1094.4|1094|555
1632908680000|2021-09-29 09:44:40|1094.2|1093.8|1094.4|1094|1094.4|1094|1094|1093.6|1233
1632908690000|2021-09-29 09:44:50|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1632908700000|2021-09-29 09:45:00||1094.2||1094.2||1094.2||1094|0
1632908710000|2021-09-29 09:45:10|1094.6|1094.4|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|1666
1632908730000|2021-09-29 09:45:30|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|4053
1632908740000|2021-09-29 09:45:40|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1632908750000|2021-09-29 09:45:50|||||||||170
1632908770000|2021-09-29 09:46:10||1094.4||1094.2||1094.4||1094.2|150
1632908780000|2021-09-29 09:46:20|1094.8|1094.4|1095|1094.6|1095.2|1094.6|1094.8|1094.4|2029
1632908790000|2021-09-29 09:46:30|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|0
1632908800000|2021-09-29 09:46:40||1095||1094.8||1095||1094.8|500
1632908810000|2021-09-29 09:46:50|1095.4|1095|1095.2|1095|1095.6|1095.4|1095|1094.8|34584
1632908820000|2021-09-29 09:47:00|1095.4|1094.8|1094.8|1094.6|1095.4|1095|1094.8|1094.6|2389
1632908830000|2021-09-29 09:47:10|1095||1095||1095||1095||40
1632908840000|2021-09-29 09:47:20|1095.2||1095||1095.2||1095||0
1632908870000|2021-09-29 09:47:50|1095.2|1094.8|1095.4|1094.8|1095.4|1094.8|1095.2|1094.8|0
1632908880000|2021-09-29 09:48:00|1095.2|1095|1095.2|1094.8|1095.2|1095.2|1095.2|1094.8|2167
1632908890000|2021-09-29 09:48:10|1095|1094.6|1094.8|1094.2|1095.2|1094.6|1094.6|1094.2|1216
1632908900000|2021-09-29 09:48:20||1094.4||1094.4||1094.4||1094.4|0
1632908920000|2021-09-29 09:48:40|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094.2|272
1632908930000|2021-09-29 09:48:50|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|1036
1632908940000|2021-09-29 09:49:00|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|500
1632908950000|2021-09-29 09:49:10|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1632908960000|2021-09-29 09:49:20|1094.4|1094|1094.4|1094|1094.6|1094|1094.4|1093.8|507
1632908970000|2021-09-29 09:49:30|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1632908980000|2021-09-29 09:49:40|1094.4|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|0
1632909000000|2021-09-29 09:50:00||1094.4||1094.4||1094.4||1094.2|0
1632909010000|2021-09-29 09:50:10|1094.8|1094.2|1094.6|1094.4|1094.8|1094.4|1094.6|1094.2|1972
1632909020000|2021-09-29 09:50:20|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|2
1632909030000|2021-09-29 09:50:30|1094.2|1094|1094.6|1094.2|1094.6|1094.4|1094.2|1094|1427
1632909040000|2021-09-29 09:50:40|1094.4|1094.4|1094.4|1094|1094.4|1094.4|1094.4|1094|1175
1632909060000|2021-09-29 09:51:00|1094.2|1093.8|1093.6|1093.4|1094.2|1093.8|1093.6|1093.2|5052
1632909070000|2021-09-29 09:51:10|1093.4|1093.2|1093.2|1093|1093.4|1093.2|1093|1092.6|3252
1632909080000|2021-09-29 09:51:20|1093.4||1093.4||1093.4||1093.4||0
1632909090000|2021-09-29 09:51:30|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1632909100000|2021-09-29 09:51:40|1093.4|1093.4|1093.2|1093|1093.4|1093.4|1093.2|1092.8|1445
1632909110000|2021-09-29 09:51:50||1092.8||1092.8||1092.8||1092.8|972
1632909120000|2021-09-29 09:52:00|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.4|1093|1450
1632909130000|2021-09-29 09:52:10|1093.6||1093.6||1093.6||1093.6||0
1632909140000|2021-09-29 09:52:20|1093.8|1093.2|1093.4|1093|1093.8|1093.4|1093.4|1093|819
1632909150000|2021-09-29 09:52:30||1093.2||1093.2||1093.2||1093.2|0
1632909160000|2021-09-29 09:52:40|1093.2|1093|1092.6|1092.2|1093.2|1093|1092.6|1092.2|4
1632909170000|2021-09-29 09:52:50||1092.4||1092.4||1092.4||1092.2|0
1632909180000|2021-09-29 09:53:00|1092.8|1092.2|1092.8|1092.4|1092.8|1092.6|1092.8|1092.2|2443
1632909190000|2021-09-29 09:53:10||1092.6||1092.2||1092.6||1092.2|0
1632909200000|2021-09-29 09:53:20||1092.4||1092.4||1092.6||1092.4|0
1632909220000|2021-09-29 09:53:40|1092.6|1092.2|1092|1091.6|1092.6|1092.2|1092|1091.4|4782
1632909240000|2021-09-29 09:54:00|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|200
1632909260000|2021-09-29 09:54:20||1092||1092||1092||1092|0
1632909270000|2021-09-29 09:54:30|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092|2629
1632909280000|2021-09-29 09:54:40||1092.4||1092.4||1092.4||1092.4|0
1632909290000|2021-09-29 09:54:50|1092.4|1092.2|1092.6|1092.4|1092.6|1092.4|1092.4|1092.2|813
1632909300000|2021-09-29 09:55:00|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|1685
1632909310000|2021-09-29 09:55:10|1092.4||1092.4||1092.6||1092.4||0
1632909320000|2021-09-29 09:55:20|1092.2|1092|1092|1091.8|1092.2|1092|1092|1091.6|1233
1632909330000|2021-09-29 09:55:30||1091.6||1091.6||1091.6||1091.6|200
1632909340000|2021-09-29 09:55:40|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|1288
1632909360000|2021-09-29 09:56:00|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|2044
1632909380000|2021-09-29 09:56:20|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|4549
1632909390000|2021-09-29 09:56:30|1093.2|1092.8|1093.4|1092.8|1093.4|1092.8|1093.2|1092.8|2569
1632909400000|2021-09-29 09:56:40|1093.2||1093.2||1093.2||1093.2||0
1632909410000|2021-09-29 09:56:50|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|165
1632909420000|2021-09-29 09:57:00||1093.2||1093||1093.2||1093|273
1632909430000|2021-09-29 09:57:10|1093.2||1093.2||1093.2||1093.2||0
1632909440000|2021-09-29 09:57:20|||||||||200
1632909450000|2021-09-29 09:57:30|1093|1092.8|1092.8|1092.4|1093|1092.8|1092.6|1092.2|3610
1632909470000|2021-09-29 09:57:50|1092.6|1092.2|1092.6|1092.4|1092.8|1092.4|1092.6|1092.2|901
1632909480000|2021-09-29 09:58:00|1092.4|1092.2|1092.4|1092.2|1092.6|1092.2|1092.2|1091.8|1614
1632909490000|2021-09-29 09:58:10|1092.6|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|351
1632909500000|2021-09-29 09:58:20|1092.6||1092.6||1092.6||1092.6||0
1632909510000|2021-09-29 09:58:30||1092.2||1092.4||1092.4||1092.2|0
1632909520000|2021-09-29 09:58:40|1092.8|1092.2|1092.6|1092.2|1092.8|1092.2|1092.6|1092.2|228
1632909530000|2021-09-29 09:58:50|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092.8|1092.4|325
1632909540000|2021-09-29 09:59:00|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|0
1632909550000|2021-09-29 09:59:10|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1632909560000|2021-09-29 09:59:20|1093.4|1093|1093.2|1093|1093.4|1093|1093.2|1092.8|0
1632909570000|2021-09-29 09:59:30|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|1739
1632909580000|2021-09-29 09:59:40|1093.4|1093|1092.6|1092.2|1093.4|1093|1092.6|1092.2|11300
1632909600000|2021-09-29 10:00:00|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1632909630000|2021-09-29 10:00:30|1093.2|1092.8|1093.2|1092.6|1093.2|1092.8|1093.2|1092.6|0
1632909640000|2021-09-29 10:00:40|1093|1092.8|1092.8|1092.4|1093|1093|1092.8|1092.4|32
1632909650000|2021-09-29 10:00:50|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|218
1632909660000|2021-09-29 10:01:00||1093||1093||1093||1093|0
1632909670000|2021-09-29 10:01:10|1093.4|1092.8|1093.6|1093.4|1093.6|1093.4|1093.4|1092.8|167
1632909680000|2021-09-29 10:01:20|1093.4|1093.2|1093.2|1092.8|1093.4|1093.2|1093.2|1092.8|29
1632909690000|2021-09-29 10:01:30|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.4|1093|982
1632909700000|2021-09-29 10:01:40|1093.2|1092.8|1092.2|1091.8|1093.2|1092.8|1092|1091.4|14762
1632909710000|2021-09-29 10:01:50|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|0
1632909720000|2021-09-29 10:02:00|1092.2||1092.6||1092.6||1092.2||230
1632909740000|2021-09-29 10:02:20|1092.4||1092.4||1092.4||1092.4||0
1632909760000|2021-09-29 10:02:40|1092.2|1091.8|1092.2|1092|1092.2|1092|1092|1091.6|1420
1632909770000|2021-09-29 10:02:50|1092.4||1092.4||1092.6||1092.4||0
1632909780000|2021-09-29 10:03:00|1092.2||1092.2||1092.2||1092.2||0
1632909800000|2021-09-29 10:03:20|1092|1091.8|1092.4|1091.8|1092.4|1092|1091.8|1091.6|1476
1632909810000|2021-09-29 10:03:30|1092.6|1092|1092.2|1091.6|1092.6|1092.4|1092.2|1091.6|2392
1632909820000|2021-09-29 10:03:40|1092|1091.8|1092|1091.8|1092|1091.8|1092|1091.6|0
1632909840000|2021-09-29 10:04:00|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1092|471
1632909850000|2021-09-29 10:04:10|1092.6|1092.2|1092.4|1092.2|1092.6|1092.2|1092.4|1092.2|268
1632909870000|2021-09-29 10:04:30|1092.6|1092|1092.4|1091.8|1092.6|1092|1092.2|1091.8|1301
1632909880000|2021-09-29 10:04:40|1092.2||1092.2||1092.2||1092||5
1632909910000|2021-09-29 10:05:10|1092|1091.6|1092|1091.8|1092|1091.8|1091.8|1091.6|1545
1632909920000|2021-09-29 10:05:20|1092.2||1092.2||1092.2||1092||233
1632909930000|2021-09-29 10:05:30||1092||1092||1092||1092|0
1632909940000|2021-09-29 10:05:40|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.4|1092|3250
1632909950000|2021-09-29 10:05:50||1092.2||1092||1092.2||1092|1156
1632909970000|2021-09-29 10:06:10||1092.2||1092.2||1092.2||1092.2|0
1632909980000|2021-09-29 10:06:20|1092.2|1092|1092|1091.6|1092.2|1092|1091.8|1091.6|2851
1632910000000|2021-09-29 10:06:40|1092.2|1091.8|1092.2|1092|1092.4|1092|1092.2|1091.6|0
1632910010000|2021-09-29 10:06:50|1092|1091.8|1092.4|1092|1092.4|1092|1092|1091.8|477
1632910020000|2021-09-29 10:07:00|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|1036
1632910050000|2021-09-29 10:07:30|1092||1092||1092||1092||0
1632910060000|2021-09-29 10:07:40|1092.2||1092.2||1092.2||1092.2||0
1632910070000|2021-09-29 10:07:50|1092|1091.6|1092|1091.6|1092.2|1091.6|1092|1091.6|1325
1632910080000|2021-09-29 10:08:00|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|0
1632910120000|2021-09-29 10:08:40|1091.8|1091.8|1091.8|1091.6|1092|1091.8|1091.8|1091.6|3036
1632910130000|2021-09-29 10:08:50|1092|1091.8|1091.8|1091.6|1092|1091.8|1091.8|1091.6|551
1632910140000|2021-09-29 10:09:00|1091.6|1091.4|1091.6|1091.2|1091.6|1091.4|1091.4|1091|1253
1632910160000|2021-09-29 10:09:20|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|951
1632910170000|2021-09-29 10:09:30|1091.4||1091.4||1091.4||1091.4||0
1632910190000|2021-09-29 10:09:50|1091.2|1091|1091.2|1091|1091.2|1091|1091.2|1091|8
1632910200000|2021-09-29 10:10:00|1091.4|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|302
1632910210000|2021-09-29 10:10:10|1091.2|1090.8|1091.6|1091.2|1091.6|1091.2|1091.2|1090.8|3836
1632910220000|2021-09-29 10:10:20|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.2|1343
1632910240000|2021-09-29 10:10:40|1091.6|1091.2|1091.6|1091.4|1091.6|1091.4|1091.6|1091.2|1469
1632910250000|2021-09-29 10:10:50|1091.4|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|2549
1632910260000|2021-09-29 10:11:00|1091.2|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1091|992
1632910270000|2021-09-29 10:11:10|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|0
1632910280000|2021-09-29 10:11:20|1091.4|1091.4|1091.4|1091|1091.4|1091.4|1091.2|1091|2596
1632910300000|2021-09-29 10:11:40|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|292
1632910310000|2021-09-29 10:11:50||1091||1091||1091||1091|0
1632910330000|2021-09-29 10:12:10|1091|1090.8|1091.2|1091|1091.4|1091|1091|1090.8|2468
1632910340000|2021-09-29 10:12:20||1090.8||1090.8||1091||1090.8|378
1632910360000|2021-09-29 10:12:40|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|500
1632910370000|2021-09-29 10:12:50||1090.2||1090.4||1090.4||1090.2|0
1632910390000|2021-09-29 10:13:10|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1090|1610
1632910400000|2021-09-29 10:13:20|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|510
1632910410000|2021-09-29 10:13:30|||||||||10
1632910430000|2021-09-29 10:13:50|1090.4|1090|1090.2|1089.8|1090.4|1090.2|1090.2|1089.8|500
1632910440000|2021-09-29 10:14:00|||||||||31
1632910490000|2021-09-29 10:14:50|||||||||300
1632910500000|2021-09-29 10:15:00|1090.4|1090|1090.6|1090.2|1090.6|1090.4|1090.4|1090|2136
1632910510000|2021-09-29 10:15:10|1090.4|1090.4|1090.6|1090.4|1090.6|1090.4|1090.4|1090.4|556
1632910520000|2021-09-29 10:15:20|1090.8|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.6|764
1632910530000|2021-09-29 10:15:30|1091.4|1091|1091.4|1091.2|1091.6|1091.2|1091.4|1091|0
1632910550000|2021-09-29 10:15:50|1091.6||1091.6||1091.6||1091.6||0
1632910560000|2021-09-29 10:16:00|1091.4|1091.4|1091.8|1091.4|1092.2|1091.8|1091.4|1091.4|7537
1632910570000|2021-09-29 10:16:10|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.4|130
1632910580000|2021-09-29 10:16:20|1091.8|1091.4|1091.6|1091.2|1092|1091.4|1091.6|1091.2|1244
1632910590000|2021-09-29 10:16:30|1091.4|1091|1091.4|1091.2|1091.4|1091.2|1091.2|1091|725
1632910600000|2021-09-29 10:16:40|1091.2|1091|1091.2|1090.8|1091.2|1091|1091.2|1090.8|1247
1632910610000|2021-09-29 10:16:50|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1632910620000|2021-09-29 10:17:00|1091.2||1091.4||1091.4||1091.2||0
1632910640000|2021-09-29 10:17:20|1091.2||1091.2||1091.2||1091.2||0
1632910650000|2021-09-29 10:17:30|1091|1090.8|1091|1090.8|1091|1090.8|1091|1090.8|88
1632910660000|2021-09-29 10:17:40|1090.8|1090.6|1090.8|1090.6|1090.8|1090.8|1090.8|1090.4|545
1632910670000|2021-09-29 10:17:50|1091||1091||1091||1091||192
1632910680000|2021-09-29 10:18:00|1091.2|1090.8|1091.2|1091|1091.2|1091|1091.2|1090.6|468
1632910690000|2021-09-29 10:18:10|1091|1090.8|1090.6|1090.4|1091|1091|1090.6|1090.2|2208
1632910710000|2021-09-29 10:18:30|1090.4|1090.2|1090.6|1090.4|1090.6|1090.4|1090.4|1090.2|516
1632910720000|2021-09-29 10:18:40|||||||||500
1632910740000|2021-09-29 10:19:00|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.6|1090.4|2628
1632910750000|2021-09-29 10:19:10|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|1545
1632910760000|2021-09-29 10:19:20|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1632910770000|2021-09-29 10:19:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1632910780000|2021-09-29 10:19:40|1090.8|1090.4|1090.6|1090.2|1090.8|1090.6|1090.4|1090.2|1978
1632910810000|2021-09-29 10:20:10||1090.4||1090.2||1090.4||1090.2|0
1632910820000|2021-09-29 10:20:20||1090.4||1090.2||1090.4||1090.2|0
1632910830000|2021-09-29 10:20:30|1090.4|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|0
1632910840000|2021-09-29 10:20:40|1090.4||1090.6||1090.6||1090.4||0
1632910850000|2021-09-29 10:20:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1632910860000|2021-09-29 10:21:00|1090.6|1090.2|1090.8|1090.6|1090.8|1090.6|1090.6|1090.2|0
1632910870000|2021-09-29 10:21:10|1090.6|1090.4|1090.4|1090.2|1090.6|1090.4|1090.4|1090.2|1529
1632910920000|2021-09-29 10:22:00|||||||||247
1632910930000|2021-09-29 10:22:10|1090.6|1090.4|1090.6|1090.2|1090.8|1090.6|1090.4|1090.2|3082
1632910940000|2021-09-29 10:22:20||1090.4||1090.2||1090.4||1090.2|153
1632910950000|2021-09-29 10:22:30|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|130
1632910970000|2021-09-29 10:22:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|583
1632910980000|2021-09-29 10:23:00||1090.4||1090.2||1090.4||1090.2|0
1632910990000|2021-09-29 10:23:10|1090.4|1090|1090|1089.8|1090.4|1090|1090|1089.8|7399
1632911000000|2021-09-29 10:23:20|1090.2||1090||1090.2||1090||312
1632911010000|2021-09-29 10:23:30|1089.8|1089.6|1089.8|1089.6|1089.8|1089.6|1089.8|1089.6|149
1632911020000|2021-09-29 10:23:40|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|1069
1632911040000|2021-09-29 10:24:00|1089.4|1089.2|1089.8|1089.4|1090|1089.6|1089.4|1089|3526
1632911060000|2021-09-29 10:24:20|1090|1089.6|1089.8|1089.6|1090|1089.6|1089.6|1089.4|4052
1632911070000|2021-09-29 10:24:30|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|1089.6|1089.2|598
1632911090000|2021-09-29 10:24:50|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.6|1089.4|877
1632911100000|2021-09-29 10:25:00|1089.6||1089.6||1089.6||1089.6||0
1632911110000|2021-09-29 10:25:10|1089.8|1089.2|1089.4|1089|1089.8|1089.2|1089.2|1088.8|3175
1632911130000|2021-09-29 10:25:30|1089.2|1089.2|1089.2|1089|1089.2|1089.2|1089.2|1089|293
1632911150000|2021-09-29 10:25:50|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.4|1089|2380
1632911160000|2021-09-29 10:26:00|1089.2|1089.2|1089.2|1089|1089.4|1089.2|1089.2|1089|1502
1632911180000|2021-09-29 10:26:20|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|2227
1632911190000|2021-09-29 10:26:30|||||||||200
1632911210000|2021-09-29 10:26:50|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|4071
1632911220000|2021-09-29 10:27:00|1089.8||1089.8||1089.8||1089.8||455
1632911230000|2021-09-29 10:27:10||1089.6||1089.4||1089.6||1089.4|0
1632911240000|2021-09-29 10:27:20|1089.6|1089.6|1089.8|1089.6|1089.8|1089.6|1089.6|1089.4|1876
1632911250000|2021-09-29 10:27:30||1089.4||1089.6||1089.6||1089.4|0
1632911260000|2021-09-29 10:27:40||1089.4||1089.6||1089.6||1089.4|987
1632911280000|2021-09-29 10:28:00||1089.4||1089.4||1089.4||1089.4|523
1632911290000|2021-09-29 10:28:10|1089.6|1089.6|1089.8|1089.6|1089.8|1089.6|1089.6|1089.6|1015
1632911300000|2021-09-29 10:28:20|1090|1089.8|1090|1089.6|1090|1089.8|1090|1089.6|1992
1632911310000|2021-09-29 10:28:30|1090.2|1089.8|1090.2|1090|1090.2|1090|1090.2|1089.8|468
1632911320000|2021-09-29 10:28:40||1089.8||1090||1090||1089.8|500
1632911340000|2021-09-29 10:29:00||1089.8||1089.8||1089.8||1089.8|0
1632911350000|2021-09-29 10:29:10||1090||1089.8||1090||1089.8|0
1632911360000|2021-09-29 10:29:20|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.2|1090|2003
1632911370000|2021-09-29 10:29:30|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|265
1632911380000|2021-09-29 10:29:40|1090.4|1090.4|1090.4|1090.2|1090.6|1090.4|1090.4|1090.2|22
1632911390000|2021-09-29 10:29:50|1090.6|1090.4|1091|1090.6|1091.2|1090.8|1090.6|1090.4|6147
1632911400000|2021-09-29 10:30:00|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|1427
1632911410000|2021-09-29 10:30:10||1090.6||1090.6||1090.6||1090.6|0
1632911420000|2021-09-29 10:30:20|1091|1090.8|1091.4|1091|1091.4|1091|1091|1090.6|1845
1632911440000|2021-09-29 10:30:40|1091.6|1091.2|1091.4|1091|1091.6|1091.4|1091.4|1091|4163
1632911450000|2021-09-29 10:30:50|1091.2|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|2308
1632911460000|2021-09-29 10:31:00|1091.2|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|2093
1632911470000|2021-09-29 10:31:10|1091.2|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|2771
1632911490000|2021-09-29 10:31:30|1091.2|1090.8|1091.6|1091|1091.6|1091|1091|1090.6|10195
1632911500000|2021-09-29 10:31:40|1091.4|1091.2|1091.4|1091|1091.4|1091.4|1091.4|1091|883
1632911510000|2021-09-29 10:31:50||1091.2||1091.2||1091.2||1091.2|0
1632911520000|2021-09-29 10:32:00|1091.6||1091.6||1091.6||1091.6||127
1632911540000|2021-09-29 10:32:20||1091.4||1091.2||1091.4||1091.2|0
1632911550000|2021-09-29 10:32:30|1091.4|1091.4|1091.2|1090.8|1091.4|1091.4|1091.2|1090.8|541
1632911560000|2021-09-29 10:32:40|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|389
1632911570000|2021-09-29 10:32:50|1091.4|1091|1091.4|1091.2|1091.4|1091.2|1091.2|1090.8|2909
1632911580000|2021-09-29 10:33:00|1091.2|1091|1091.4|1091|1091.4|1091|1091|1090.8|1214
1632911590000|2021-09-29 10:33:10|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091.2|1090.6|0
1632911600000|2021-09-29 10:33:20|1091.4|1090.6|1091.4|1091|1091.4|1091.2|1091.4|1090.6|0
1632911610000|2021-09-29 10:33:30|1091.6|1091.2|1091.6|1091.4|1091.6|1091.4|1091.6|1091.2|3270
1632911620000|2021-09-29 10:33:40|1091.4|1091.2|1091.4|1091|1091.4|1091.2|1091.4|1091|1778
1632911630000|2021-09-29 10:33:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|0
1632911640000|2021-09-29 10:34:00|1091.4|1091.4|1091.4|1091|1091.4|1091.4|1091.2|1091|1000
1632911650000|2021-09-29 10:34:10||1091.2||1091||1091.2||1091|128
1632911660000|2021-09-29 10:34:20|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|3158
1632911670000|2021-09-29 10:34:30|1091.2|1090.8|1090.6|1090.2|1091.2|1090.8|1090.4|1090.2|5828
1632911690000|2021-09-29 10:34:50|1090.4|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|777
1632911700000|2021-09-29 10:35:00||1090.4||1090.4||1090.4||1090.4|0
1632911710000|2021-09-29 10:35:10|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.4|1090|3
1632911730000|2021-09-29 10:35:30|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.4|0
1632911750000|2021-09-29 10:35:50|1090.2|1089.8|1090.2|1090|1090.2|1090|1090.2|1089.8|492
1632911770000|2021-09-29 10:36:10|1090.4||1090.4||1090.4||1090.4||0
1632911800000|2021-09-29 10:36:40||1090.2||1090||1090.2||1090|0
1632911810000|2021-09-29 10:36:50||1090.2||1090||1090.2||1090|500
1632911820000|2021-09-29 10:37:00|1090.2|1089.8|1090.4|1090.2|1090.4|1090.2|1090|1089.8|3255
1632911830000|2021-09-29 10:37:10|1090.6|1090.4|1090.4|1090.2|1090.8|1090.4|1090.4|1090|3457
1632911840000|2021-09-29 10:37:20|1090.6||1090.6||1090.6||1090.6||0
1632911850000|2021-09-29 10:37:30||1090.4||1090.4||1090.4||1090.2|750
1632911860000|2021-09-29 10:37:40||1090.2||1090.2||1090.4||1090.2|25
1632911870000|2021-09-29 10:37:50||1090.4||1090.2||1090.4||1090.2|0
1632911880000|2021-09-29 10:38:00||1090.4||1090.4||1090.4||1090.4|0
1632911900000|2021-09-29 10:38:20|1090.8|1090.6|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|3375
1632911920000|2021-09-29 10:38:40|1090.4||1090.4||1090.4||1090.4||0
1632911930000|2021-09-29 10:38:50|1090.6|1090.4|1090.8|1090.6|1090.8|1090.6|1090.6|1090.4|1045
1632911940000|2021-09-29 10:39:00|1090.6|1090.4|1090.6|1090.4|1090.6|1090.4|1090.6|1090.2|9
1632911950000|2021-09-29 10:39:10|1090.8||1090.8||1090.8||1090.8||0
1632911960000|2021-09-29 10:39:20|1090.6|1090.6|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|0
1632911970000|2021-09-29 10:39:30|1090.6||1090.8||1090.8||1090.6||0
1632911980000|2021-09-29 10:39:40||1090.6||1090.6||1090.6||1090.6|0
1632911990000|2021-09-29 10:39:50|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|0
1632912000000|2021-09-29 10:40:00|1090.6|1090.2|1090.2|1089.8|1090.6|1090.2|1090.2|1089.8|5496
1632912010000|2021-09-29 10:40:10|1090.4|1090|1090.2|1090|1090.6|1090|1090.2|1089.8|2593
1632912020000|2021-09-29 10:40:20|1090|1089.8|1090|1089.8|1090|1089.8|1090|1089.8|2
1632912050000|2021-09-29 10:40:50|1089.8|1089.6|1089.8|1089.6|1090|1089.8|1089.8|1089.6|2174
1632912060000|2021-09-29 10:41:00|1089.6|1089.4|1089.6|1089.2|1089.6|1089.4|1089.6|1089.2|1198
1632912080000|2021-09-29 10:41:20||1089.4||1089.2||1089.4||1089.2|0
1632912090000|2021-09-29 10:41:30||1089.4||1089.2||1089.4||1089.2|0
1632912100000|2021-09-29 10:41:40|1089.4|1089|1089.4|1089.2|1089.4|1089.2|1089.4|1089|448
1632912110000|2021-09-29 10:41:50|1089.6||1089.6||1089.6||1089.4||3134
1632912130000|2021-09-29 10:42:10|1089.8|1089.4|1089.8|1089.6|1089.8|1089.6|1089.8|1089.4|2698
1632912170000|2021-09-29 10:42:50|1089.6|1089.4|1089.4|1089.2|1089.8|1089.4|1089.4|1089.2|423
1632912180000|2021-09-29 10:43:00|1089.6||1089.6||1089.6||1089.6||0
1632912200000|2021-09-29 10:43:20|1089.4|1089|1089.2|1089|1089.4|1089|1089.2|1089|394
1632912210000|2021-09-29 10:43:30|1089.4||1089.4||1089.4||1089.4||548
1632912230000|2021-09-29 10:43:50|1089.2|1089.2|1089.4|1089|1089.4|1089.2|1089.2|1089|3
1632912240000|2021-09-29 10:44:00|1089.2|1089.2|1089.4|1089.2|1089.4|1089.2|1089.2|1089.2|3391
1632912250000|2021-09-29 10:44:10|1089.2|1089|1089.4|1089|1089.4|1089|1089.2|1089|500
1632912260000|2021-09-29 10:44:20|1089.2|1088.8|1089.2|1088.8|1089.4|1089.2|1088.8|1088.6|39779
1632912270000|2021-09-29 10:44:30|1089.4||1089.2||1089.4||1089.2||0
1632912280000|2021-09-29 10:44:40||1089||1089||1089||1088.8|1105
1632912290000|2021-09-29 10:44:50|1089.4|1088.8|1089.6|1089.2|1089.6|1089.2|1089.4|1088.8|3962
1632912300000|2021-09-29 10:45:00||1089.4||1089.2||1089.4||1089.2|600
1632912310000|2021-09-29 10:45:10|1089.8|1089.4|1089.4|1089.2|1089.8|1089.6|1089.4|1089.2|7453
1632912320000|2021-09-29 10:45:20|1089.6|1089|1089.2|1088.8|1089.6|1089|1089.2|1088.8|891
1632912340000|2021-09-29 10:45:40|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|0
1632912350000|2021-09-29 10:45:50||1089.2||1089.2||1089.2||1089.2|0
1632912360000|2021-09-29 10:46:00||1089||1089||1089.2||1089|527
1632912370000|2021-09-29 10:46:10|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1632912380000|2021-09-29 10:46:20|1089|1088.6|1088.6|1088.4|1089|1088.8|1088.6|1088.4|3639
1632912390000|2021-09-29 10:46:30|1088.4|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|3356
1632912400000|2021-09-29 10:46:40|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|0
1632912410000|2021-09-29 10:46:50|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.8|1088.4|469
1632912430000|2021-09-29 10:47:10|1088.6|1088.2|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|250
1632912440000|2021-09-29 10:47:20||1088.4||1088.2||1088.4||1088.2|0
1632912450000|2021-09-29 10:47:30|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.8|1088.4|0
1632912460000|2021-09-29 10:47:40||1088.6||1088.4||1088.6||1088.4|0
1632912470000|2021-09-29 10:47:50||1088.6||1088.4||1088.6||1088.4|0
1632912480000|2021-09-29 10:48:00||1088.6||1088.4||1088.6||1088.4|0
1632912510000|2021-09-29 10:48:30|1088.6|1088.6|1088.8|1088.6|1088.8|1088.6|1088.6|1088.6|0
1632912520000|2021-09-29 10:48:40|1088.6|1088.4|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|3460
1632912530000|2021-09-29 10:48:50||1088.6||1088.4||1088.6||1088.4|0
1632912540000|2021-09-29 10:49:00|1088.6|1088.2|1088.6|1088.4|1088.8|1088.4|1088.6|1088.2|3453
1632912590000|2021-09-29 10:49:50|1088.8|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|1667
1632912600000|2021-09-29 10:50:00|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.4|350
1632912610000|2021-09-29 10:50:10|1088.8|1088.4|1089|1088.8|1089|1088.8|1088.8|1088.4|100
1632912620000|2021-09-29 10:50:20|1089.2|1089|1089.2|1088.8|1089.2|1089|1089.2|1088.8|429
1632912640000|2021-09-29 10:50:40|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|235
1632912650000|2021-09-29 10:50:50|1089|1088.6|1089|1088.6|1089|1088.8|1088.8|1088.6|2014
1632912660000|2021-09-29 10:51:00|1088.8|1088.8|1089|1088.8|1089|1088.8|1088.8|1088.6|446
1632912670000|2021-09-29 10:51:10|1089.2||1089||1089.2||1089||0
1632912680000|2021-09-29 10:51:20|1089.2|1089|1089.4|1089|1089.4|1089|1089.2|1088.8|711
1632912690000|2021-09-29 10:51:30|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|2234
1632912700000|2021-09-29 10:51:40|1089.6|1089.2|1089.6|1089.4|1089.6|1089.4|1089.4|1089.2|2418
1632912730000|2021-09-29 10:52:10|1089.4|1089.2|1089.2|1088.8|1089.4|1089.2|1089.2|1088.8|1885
1632912740000|2021-09-29 10:52:20|1089.4|1089|1089.4|1089|1089.4|1089.2|1089.4|1088.8|737
1632912750000|2021-09-29 10:52:30|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1632912780000|2021-09-29 10:53:00|1089.6||1089.8||1089.8||1089.6||0
1632912790000|2021-09-29 10:53:10|1089.6||1089.8||1089.8||1089.6||0
1632912800000|2021-09-29 10:53:20|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|2618
1632912810000|2021-09-29 10:53:30||1089.2||1089||1089.2||1089|0
1632912820000|2021-09-29 10:53:40|1089.2||1089.2||1089.2||1089.2||0
1632912850000|2021-09-29 10:54:10|1089|1088.8|1089|1088.8|1089|1088.8|1089|1088.6|16
1632912870000|2021-09-29 10:54:30|1089.2|1089|1089.2|1088.8|1089.2|1089|1089.2|1088.8|1912
1632912880000|2021-09-29 10:54:40|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1088.8|1315
1632912890000|2021-09-29 10:54:50|1089.2|1088.8|1089.2|1089|1089.2|1089|1089.2|1088.8|0
1632912910000|2021-09-29 10:55:10|1089|1088.8|1089|1088.6|1089.2|1088.8|1088.8|1088.6|1485
1632912920000|2021-09-29 10:55:20||1088.8||1088.8||1088.8||1088.8|0
1632912930000|2021-09-29 10:55:30||1088.6||1088.8||1088.8||1088.6|0
1632912970000|2021-09-29 10:56:10|1089.2||1089.2||1089.2||1089.2||247
1632912980000|2021-09-29 10:56:20|1089||1089||1089.2||1089||0
1632912990000|2021-09-29 10:56:30||1088.6||1088.8||1088.8||1088.6|1775
1632913020000|2021-09-29 10:57:00|1088.8|1088.6|1089|1088.6|1089|1088.8|1088.8|1088.6|1386
1632913030000|2021-09-29 10:57:10||1088.8||1088.6||1088.8||1088.6|1050
1632913040000|2021-09-29 10:57:20||1088.8||1088.6||1088.8||1088.6|0
1632913050000|2021-09-29 10:57:30||1088.8||1088.8||1088.8||1088.8|0
1632913060000|2021-09-29 10:57:40||1088.6||1088.6||1088.6||1088.6|0
1632913070000|2021-09-29 10:57:50|1088.8||1088.8||1089||1088.8||12
1632913090000|2021-09-29 10:58:10|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|215
1632913110000|2021-09-29 10:58:30|1088.8|1088.4|1088.8|1088.6|1088.8|1088.6|1088.8|1088.4|966
1632913120000|2021-09-29 10:58:40||1088.4||1088.4||1088.6||1088.4|1446
1632913130000|2021-09-29 10:58:50||1088.6||1088.6||1088.6||1088.4|159
1632913140000|2021-09-29 10:59:00|1089.2|1089|1088.8|1088.6|1089.2|1089|1088.8|1088.6|20000
1632913150000|2021-09-29 10:59:10|1089|1088.8|1089.2|1089|1089.2|1089|1089|1088.6|1599
1632913160000|2021-09-29 10:59:20|1089|1088.8|1089|1088.8|1089|1088.8|1089|1088.6|41
1632913170000|2021-09-29 10:59:30|1089.2|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|0
1632913180000|2021-09-29 10:59:40|1089|1088.6|1089.2|1088.8|1089.2|1089|1089|1088.6|0
1632913190000|2021-09-29 10:59:50|1089.4|1089|1089.4|1089|1089.4|1089.2|1089.4|1089|2773
1632913340000|2021-09-29 11:02:20|1091|1089.8|1089.4|1089|1091|1090|1089|1088.2|29936
1632913350000|2021-09-29 11:02:30|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1632913360000|2021-09-29 11:02:40|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|0
1632913370000|2021-09-29 11:02:50|1089.4|1089|1089.4|1089.2|1089.6|1089.4|1089.4|1089|3022
1632913380000|2021-09-29 11:03:00|1089.2|1089|1089|1088.8|1089.4|1089|1089|1088.8|1393
1632913390000|2021-09-29 11:03:10|1089.2|1089|1089.8|1089.4|1089.8|1089.6|1089.2|1089|7193
1632913400000|2021-09-29 11:03:20|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1632913410000|2021-09-29 11:03:30|1089.8|1089.4|1089.8|1089.6|1089.8|1089.6|1089.8|1089.4|0
1632913420000|2021-09-29 11:03:40|1089.6|1089.4|1089.6|1089.2|1089.6|1089.4|1089.6|1089.2|2
1632913430000|2021-09-29 11:03:50|1089.4|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|2378
1632913440000|2021-09-29 11:04:00|1089.4|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|2597
1632913450000|2021-09-29 11:04:10|1089|1088.6|1088.8|1088.4|1089|1088.8|1088.8|1088.4|1257
1632913460000|2021-09-29 11:04:20||1088.6||1088.4||1088.6||1088.4|0
1632913470000|2021-09-29 11:04:30|1088.4|1088.2|1088.8|1088.2|1088.8|1088.4|1088.4|1088.2|2062
1632913480000|2021-09-29 11:04:40|1088.6|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.4|417
1632913490000|2021-09-29 11:04:50||1088.2||1088.4||1088.4||1088.2|0
1632913500000|2021-09-29 11:05:00|1089|1088.6|1089|1088.8|1089|1088.8|1089|1088.6|1590
1632913510000|2021-09-29 11:05:10|1088.8|1088.6|1088.8|1088.4|1089|1088.8|1088.8|1088.4|1204
1632913520000|2021-09-29 11:05:20|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.4|0
1632913530000|2021-09-29 11:05:30||1088.8||1088.8||1088.8||1088.8|0
1632913540000|2021-09-29 11:05:40|1089.2|1088.6|1089|1088.6|1089.2|1088.8|1089|1088.6|1433
1632913550000|2021-09-29 11:05:50||1088.4||1088.4||1088.4||1088.4|0
1632913560000|2021-09-29 11:06:00|1089.2|1088.6|1089.2|1088.8|1089.2|1088.8|1089.2|1088.6|250
1632913570000|2021-09-29 11:06:10|1089.4|1089|1089.4|1089|1089.4|1089.2|1089.4|1089|0
1632913580000|2021-09-29 11:06:20|1089.2|1089.2|1088.4|1088.2|1089.2|1089.2|1088.2|1088|7631
1632913590000|2021-09-29 11:06:30|1088.6|1088|1088.6|1088.2|1088.6|1088.2|1088.2|1088|1690
1632913600000|2021-09-29 11:06:40|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|3079
1632913620000|2021-09-29 11:07:00|1088.6|1088.2|1088.8|1088.4|1088.8|1088.6|1088.6|1088.2|1201
1632913630000|2021-09-29 11:07:10|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.4|1088|476
1632913640000|2021-09-29 11:07:20|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1632913650000|2021-09-29 11:07:30|1088.6|1088.2|1088.8|1088.4|1088.8|1088.6|1088.4|1088.2|1987
1632913670000|2021-09-29 11:07:50|1088.6||1088.8||1088.8||1088.6||0
1632913680000|2021-09-29 11:08:00|1089|1088.6|1089|1088.6|1089.2|1088.8|1088.8|1088.6|5924
1632913690000|2021-09-29 11:08:10|1088.8|1088.4|1088.4|1088.2|1089|1088.4|1088.4|1088.2|6267
1632913700000|2021-09-29 11:08:20|1088.6||1088.6||1088.6||1088.6||0
1632913710000|2021-09-29 11:08:30|1088.4|1088|1088|1087.6|1088.4|1088|1087.8|1087.4|1780
1632913720000|2021-09-29 11:08:40|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1632913730000|2021-09-29 11:08:50|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|1712
1632913740000|2021-09-29 11:09:00|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|1047
1632913750000|2021-09-29 11:09:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|503
1632913760000|2021-09-29 11:09:20|1087.8|1087.4|1087.6|1087.2|1087.8|1087.6|1087.6|1087.2|4778
1632913770000|2021-09-29 11:09:30|1087.4|1087.4|1087.6|1087.2|1087.6|1087.4|1087.4|1087|696
1632913780000|2021-09-29 11:09:40|1087.8|1087.4|1087.4|1087|1087.8|1087.4|1087.2|1087|5973
1632913790000|2021-09-29 11:09:50|1087.2||1087.4||1087.4||1087.2||0
1632913800000|2021-09-29 11:10:00|1087.2|1086.8|1087.2|1086.8|1087.2|1087|1087|1086.8|1755
1632913810000|2021-09-29 11:10:10|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.2|1087|2200
1632913820000|2021-09-29 11:10:20|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1632913830000|2021-09-29 11:10:30|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.6|1087.2|2584
1632913840000|2021-09-29 11:10:40|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1632913860000|2021-09-29 11:11:00|1087.4|1086.6|1087|1086.6|1087.4|1086.8|1086.8|1086.6|24996
1632913880000|2021-09-29 11:11:20|1086.8|1086.8|1087|1086.6|1087|1086.8|1086.8|1086.6|982
1632913890000|2021-09-29 11:11:30|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|1097
1632913900000|2021-09-29 11:11:40|1086.6|1086.2|1086.4|1086|1086.6|1086.4|1086.4|1086|1573
1632913910000|2021-09-29 11:11:50|1086.6|1086.2|1086.4|1086|1086.6|1086.4|1086.2|1086|3327
1632913920000|2021-09-29 11:12:00|1086.2|1085.8|1086.4|1086.2|1086.6|1086.2|1086.2|1085.8|14105
1632913940000|2021-09-29 11:12:20|1086.6|1086.4|1086.6|1086.4|1086.6|1086.4|1086.6|1086.4|0
1632913950000|2021-09-29 11:12:30|1086.8|1086.2|1086.6|1086.2|1086.8|1086.2|1086.6|1086.2|1260
1632913960000|2021-09-29 11:12:40||1086.4||1086.4||1086.4||1086.4|0
1632913980000|2021-09-29 11:13:00|1086.4|1086.2|1086|1085.8|1086.6|1086.2|1086|1085.8|11269
1632913990000|2021-09-29 11:13:10|1085.8|1085.6|1085.8|1085.6|1085.8|1085.6|1085.8|1085.6|1151
1632914000000|2021-09-29 11:13:20|1086|1085.8|1086|1085.6|1086|1085.8|1086|1085.6|1361
1632914020000|2021-09-29 11:13:40|1086.2|1085.8|1086.2|1086|1086.2|1086|1086.2|1085.8|3954
1632914030000|2021-09-29 11:13:50|1086|1085.8|1086.2|1085.8|1086.2|1086|1086|1085.8|1771
1632914040000|2021-09-29 11:14:00|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|4258
1632914050000|2021-09-29 11:14:10|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1632914060000|2021-09-29 11:14:20|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.4|1086.2|5247
1632914090000|2021-09-29 11:14:50|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|609
1632914100000|2021-09-29 11:15:00|1086.8|1086.4|1086.4|1086|1086.8|1086.4|1086.4|1086|2467
1632914110000|2021-09-29 11:15:10|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.6|1086.2|500
1632914120000|2021-09-29 11:15:20|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|0
1632914140000|2021-09-29 11:15:40|1086.6|1086.6|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|1466
1632914150000|2021-09-29 11:15:50|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1632914160000|2021-09-29 11:16:00|1086.6||1086.8||1086.8||1086.6||223
1632914170000|2021-09-29 11:16:10|1086.6||1086.8||1086.8||1086.6||0
1632914180000|2021-09-29 11:16:20|1086.6|1086.2|1086.2|1085.8|1086.8|1086.2|1086.2|1085.8|0
1632914190000|2021-09-29 11:16:30|1086||1086.2||1086.2||1086||0
1632914210000|2021-09-29 11:16:50|1086.4|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086|1153
1632914220000|2021-09-29 11:17:00|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.4|1086|293
1632914230000|2021-09-29 11:17:10||1086.2||1086.2||1086.2||1086.2|0
1632914240000|2021-09-29 11:17:20|1086.6|1086.4|1086.4|1086.2|1086.6|1086.4|1086.4|1086.2|1149
1632914290000|2021-09-29 11:18:10|1086.2|1086|1086.2|1085.8|1086.2|1086|1086|1085.8|901
1632914300000|2021-09-29 11:18:20|1086.4|1086|1086.2|1086|1086.4|1086|1086.2|1086|74
1632914310000|2021-09-29 11:18:30||1085.8||1085.8||1085.8||1085.8|0
1632914320000|2021-09-29 11:18:40||1086||1086||1086||1086|0
1632914340000|2021-09-29 11:19:00|1086.4|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086.2|5740
1632914360000|2021-09-29 11:19:20|1086.8|1086.4|1086.6|1086.4|1086.8|1086.4|1086.6|1086.2|0
1632914370000|2021-09-29 11:19:30|1086.8|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.6|4
1632914380000|2021-09-29 11:19:40|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|1083
1632914390000|2021-09-29 11:19:50|1087|1086.6|1087|1086.6|1087|1086.8|1087|1086.6|1076
1632914400000|2021-09-29 11:20:00|1086.8|1086.4|1087|1086.4|1087|1086.6|1086.6|1086.4|8
1632914410000|2021-09-29 11:20:10||1086.6||1086.6||1086.6||1086.4|0
1632914420000|2021-09-29 11:20:20||1086.8||1086.8||1086.8||1086.6|0
1632914430000|2021-09-29 11:20:30|1087.8|1086.6|1087.6|1087.2|1087.8|1087.4|1087.4|1086.6|27019
1632914440000|2021-09-29 11:20:40||1087.4||1087.4||1087.4||1087.4|0
1632914450000|2021-09-29 11:20:50|1087.4|1087.2|1087.4|1086.8|1087.4|1087.2|1087.4|1086.8|21
1632914460000|2021-09-29 11:21:00||1087||1087||1087||1087|0
1632914470000|2021-09-29 11:21:10||1087.2||1087||1087.2||1087|0
1632914480000|2021-09-29 11:21:20|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|750
1632914490000|2021-09-29 11:21:30|1087.2|1086.8|1087|1086.6|1087.4|1086.8|1087|1086.6|1293
1632914500000|2021-09-29 11:21:40|1087.2|1086.8|1087.2|1087|1087.2|1087|1087|1086.6|1
1632914510000|2021-09-29 11:21:50|1087.4|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087.2|1392
1632914520000|2021-09-29 11:22:00|1087.4|1087|1087.6|1087.4|1087.6|1087.4|1087.4|1087|0
1632914530000|2021-09-29 11:22:10|1087.8|1087.2|1087.8|1087.6|1087.8|1087.6|1087.8|1087.2|1959
1632914540000|2021-09-29 11:22:20|1088|1087.8|1088.4|1088|1088.4|1088.2|1088|1087.8|1196
1632914550000|2021-09-29 11:22:30|1088.6|1088.2|1088.8|1088.2|1088.8|1088.4|1088.6|1088|500
1632914560000|2021-09-29 11:22:40|1088.6||1088.6||1088.6||1088.6||0
1632914570000|2021-09-29 11:22:50|1088.4|1088|1089|1088.6|1089|1088.6|1088.4|1088|447
1632914580000|2021-09-29 11:23:00|1089.2|1089|1089.4|1089.2|1089.4|1089.2|1089.2|1089|2514
1632914590000|2021-09-29 11:23:10|1089.6|1089.4|1089.2|1089|1089.6|1089.4|1089.2|1089|0
1632914600000|2021-09-29 11:23:20|1089.4||1089.4||1089.4||1089.4||0
1632914620000|2021-09-29 11:23:40|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|1751
1632914630000|2021-09-29 11:23:50|1089.4|1089.4|1089.6|1089.4|1089.6|1089.4|1089.4|1089.4|0
1632914640000|2021-09-29 11:24:00||1089.2||1089.2||1089.2||1089.2|0
1632914650000|2021-09-29 11:24:10|1089.4||1089.6||1089.6||1089.4||750
1632914660000|2021-09-29 11:24:20|1089.4|1089|1089.6|1089.4|1089.6|1089.4|1089.4|1089|4106
1632914670000|2021-09-29 11:24:30|1089.8|1089.2|1089.6|1089.4|1089.8|1089.6|1089.6|1089.2|23307
1632914680000|2021-09-29 11:24:40|1089.8|1089.6|1090.2|1089.8|1090.4|1090|1089.8|1089.4|2602
1632914690000|2021-09-29 11:24:50|1090|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.6|7307
1632914700000|2021-09-29 11:25:00|1089.8|1089.4|1089.8|1089.6|1090|1089.6|1089.8|1089.4|1462
1632914720000|2021-09-29 11:25:20|1089.6|1089.4|1089.8|1089.6|1089.8|1089.6|1089.6|1089.2|588
1632914730000|2021-09-29 11:25:30||1089.4||1089.6||1089.6||1089.4|3384
1632914750000|2021-09-29 11:25:50|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|22
1632914760000|2021-09-29 11:26:00|1090||1090||1090||1090||0
1632914780000|2021-09-29 11:26:20|1090.2||1090.2||1090.2||1090.2||0
1632914790000|2021-09-29 11:26:30|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1089.8|0
1632914800000|2021-09-29 11:26:40||1090.2||1090.2||1090.2||1090.2|0
1632914810000|2021-09-29 11:26:50|1090.2|1090|1090.2|1090|1090.2|1090|1090.2|1089.8|468
1632914820000|2021-09-29 11:27:00|1090.4||1090.4||1090.4||1090.2||0
1632914830000|2021-09-29 11:27:10|1090.2||1090.2||1090.2||1090.2||0
1632914840000|2021-09-29 11:27:20|1090|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.4|674
1632914860000|2021-09-29 11:27:40||1090||1090||1090||1089.8|0
1632914870000|2021-09-29 11:27:50||1089.8||1089.8||1089.8||1089.8|0
1632914880000|2021-09-29 11:28:00||1090||1089.8||1090||1089.8|0
1632914890000|2021-09-29 11:28:10|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1089.8|0
1632914900000|2021-09-29 11:28:20|1090.6|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|0
1632914910000|2021-09-29 11:28:30|1090.6|1090.2|1090.6|1090.4|1090.6|1090.4|1090.6|1090.2|980
1632914920000|2021-09-29 11:28:40|1090.8||1090.8||1090.8||1090.8||0
1632914930000|2021-09-29 11:28:50|1090.6|1090.2|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|12352
1632914940000|2021-09-29 11:29:00|1090.4|1090|1090|1089.6|1090.4|1090|1090|1089.6|1653
1632914960000|2021-09-29 11:29:20|1090.2|1089.8|1090.4|1090.2|1090.4|1090.2|1090.2|1089.8|293
1632914970000|2021-09-29 11:29:30|1090.6|1090.4|1090.8|1090.6|1090.8|1090.6|1090.6|1090.4|0
1632914980000|2021-09-29 11:29:40|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|0
1632914990000|2021-09-29 11:29:50|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1632915000000|2021-09-29 11:30:00|1090.6|1090.2|1091.2|1090.8|1091.2|1090.8|1090.2|1089.8|1329
1632915010000|2021-09-29 11:30:10|1091|1090.6|1091.2|1090.6|1091.2|1090.8|1090.8|1090.6|0
1632915020000|2021-09-29 11:30:20|1091|1090.8|1091|1090.6|1091.2|1090.8|1090.8|1090.4|0
1632915030000|2021-09-29 11:30:30|1090.8|1090.4|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|0
1632915040000|2021-09-29 11:30:40|1090.4|1090.4|1090.8|1090.4|1090.8|1090.4|1090.4|1090|525
1632915060000|2021-09-29 11:31:00|1091|1090.6|1090.8|1090.6|1091.2|1090.6|1090.8|1090.6|0
1632915070000|2021-09-29 11:31:10|1091||1091||1091||1090.8||0
1632915090000|2021-09-29 11:31:30|1090.8||1090.8||1090.8||1090.8||0
1632915100000|2021-09-29 11:31:40|1090.6|1090.4|1091|1090.6|1091|1090.8|1090.6|1090.4|2645
1632915110000|2021-09-29 11:31:50|1090.8|1090.8|1090.8|1090.4|1090.8|1090.8|1090.8|1090.4|917
1632915120000|2021-09-29 11:32:00|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.4|0
1632915130000|2021-09-29 11:32:10|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.8|0
1632915140000|2021-09-29 11:32:20|1091||1091.2||1091.2||1091||0
1632915150000|2021-09-29 11:32:30|1091||1091.2||1091.2||1091||0
1632915160000|2021-09-29 11:32:40|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|165
1632915180000|2021-09-29 11:33:00|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1632915190000|2021-09-29 11:33:10|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1632915200000|2021-09-29 11:33:20|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1632915210000|2021-09-29 11:33:30|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.2|1091|9
1632915220000|2021-09-29 11:33:40||1091.2||1091.2||1091.2||1091|0
1632915230000|2021-09-29 11:33:50||1091||1091.2||1091.2||1091|0
1632915270000|2021-09-29 11:34:30|1091.6|1091.4|1092|1091.6|1092|1091.6|1091.6|1091.4|1336
1632915290000|2021-09-29 11:34:50|1091.8||1091.8||1091.8||1091.8||0
1632915300000|2021-09-29 11:35:00|1091.6|1091.4|1091.8|1091.4|1091.8|1091.4|1091.2|1091|12531
1632915310000|2021-09-29 11:35:10|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|402
1632915320000|2021-09-29 11:35:20|1091.6|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091|0
1632915330000|2021-09-29 11:35:30|1091.6||1091.4||1091.6||1091.4||0
1632915340000|2021-09-29 11:35:40|1091.2|1091|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1632915350000|2021-09-29 11:35:50|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1632915360000|2021-09-29 11:36:00|1091.2|1090.8|1091.2|1091|1091.4|1091|1091.2|1090.8|625
1632915370000|2021-09-29 11:36:10|1091.4|1090.8|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1632915380000|2021-09-29 11:36:20|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.4|1091|0
1632915390000|2021-09-29 11:36:30||1091.2||1091.2||1091.2||1091.2|0
1632915400000|2021-09-29 11:36:40||1091||1091.2||1091.2||1091|0
1632915420000|2021-09-29 11:37:00|1091.6|1091.4|1091.4|1091.2|1091.8|1091.4|1091.4|1091.2|2434
1632915430000|2021-09-29 11:37:10|1091.2|1091|1091.4|1091|1091.4|1091|1091.2|1091|1092
1632915440000|2021-09-29 11:37:20||1090.8||1090.8||1091||1090.8|0
1632915450000|2021-09-29 11:37:30|1091.2|1090.6|1091|1090.4|1091.2|1090.6|1091|1090.4|374
1632915460000|2021-09-29 11:37:40|1090.8|1090.2|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|3589
1632915470000|2021-09-29 11:37:50|1090.4|1090|1090.6|1090|1090.6|1090|1090.4|1089.8|0
1632915480000|2021-09-29 11:38:00|1090.4|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090.2|2921
1632915500000|2021-09-29 11:38:20|1090.6|1090.2|1090.4|1090.2|1090.6|1090.2|1090.4|1090.2|0
1632915510000|2021-09-29 11:38:30|1090.6|1090|1090|1089.6|1090.6|1090|1090|1089.6|423
1632915520000|2021-09-29 11:38:40|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1089.8|1089.6|34
1632915530000|2021-09-29 11:38:50|1089.8|1089.6|1089.8|1089.6|1089.8|1089.6|1089.8|1089.4|503
1632915540000|2021-09-29 11:39:00|1090|1089.4|1089.4|1089|1090|1089.6|1089.4|1089|2449
1632915550000|2021-09-29 11:39:10|1089.2|1088.8|1089.4|1089|1089.4|1089|1089|1088.6|300
1632915560000|2021-09-29 11:39:20|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1632915570000|2021-09-29 11:39:30|1089.2|1088.8|1089.2|1088.6|1089.2|1088.8|1089|1088.6|1000
1632915580000|2021-09-29 11:39:40|1089|1088.8|1088.8|1088.4|1089|1088.8|1088.8|1088.2|740
1632915590000|2021-09-29 11:39:50|1089|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.4|0
1632915600000|2021-09-29 11:40:00|1089.2|1088.8|1089|1088.8|1089.2|1089|1089|1088.6|3757
1632915610000|2021-09-29 11:40:10|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1632915620000|2021-09-29 11:40:20||1088.8||1088.8||1089||1088.8|0
1632915630000|2021-09-29 11:40:30|1089|1089|1089.2|1088.8|1089.2|1089|1089|1088.6|0
1632915640000|2021-09-29 11:40:40|1089.4|1089|1089.4|1089|1089.4|1089.2|1089.2|1088.8|4407
1632915650000|2021-09-29 11:40:50|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1632915670000|2021-09-29 11:41:10|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|199
1632915680000|2021-09-29 11:41:20||1089.2||1089.2||1089.2||1089.2|0
1632915690000|2021-09-29 11:41:30|1089.6|1089.4|1089.8|1089.6|1090|1089.6|1089.6|1089.4|3316
1632915700000|2021-09-29 11:41:40|1089.6|1089.4|1089.2|1089|1089.8|1089.6|1089.2|1089|1911
1632915710000|2021-09-29 11:41:50||1088.8||1088.8||1088.8||1088.8|0
1632915720000|2021-09-29 11:42:00||1089||1089||1089||1088.8|0
1632915730000|2021-09-29 11:42:10|1089|1088.8|1088.4|1088.2|1089|1088.8|1088.4|1088|1955
1632915740000|2021-09-29 11:42:20|1088.6|1088.4|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|211
1632915750000|2021-09-29 11:42:30|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|347
1632915760000|2021-09-29 11:42:40||1088.6||1088.6||1088.6||1088.6|0
1632915770000|2021-09-29 11:42:50|1088.6|1088.4|1088.4|1088|1088.6|1088.4|1088.4|1088|1116
1632915780000|2021-09-29 11:43:00|1088.2|1087.8|1088|1087.4|1088.2|1087.8|1088|1087.4|0
1632915790000|2021-09-29 11:43:10||1087.6||1087.6||1087.6||1087.6|0
1632915810000|2021-09-29 11:43:30||1087.8||1087.8||1087.8||1087.8|0
1632915820000|2021-09-29 11:43:40|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1088|27
1632915830000|2021-09-29 11:43:50|1088.6|1088.2|1088.6|1088.4|1088.6|1088.4|1088.6|1088.2|1705
1632915840000|2021-09-29 11:44:00|1088.4|1088.2|1088.4|1088.2|1088.4|1088.2|1088.4|1088.2|1251
1632915870000|2021-09-29 11:44:30||1088||1088||1088||1088|1573
1632915880000|2021-09-29 11:44:40||1088.2||1088||1088.2||1088|0
1632915890000|2021-09-29 11:44:50|1088.6|1088.2|1088.6|1088.4|1088.6|1088.4|1088.6|1088.2|0
1632915900000|2021-09-29 11:45:00|1088.4|1088.2|1088.4|1088.2|1088.4|1088.2|1088.4|1088|8
1632915910000|2021-09-29 11:45:10|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|1951
1632915920000|2021-09-29 11:45:20||1088.4||1088.2||1088.4||1088.2|0
1632915930000|2021-09-29 11:45:30|1088.4|1088.4|1088.4|1088.2|1088.4|1088.4|1088.4|1088|7
1632915940000|2021-09-29 11:45:40|1088.6||1088.6||1088.6||1088.6||0
1632915950000|2021-09-29 11:45:50||1088.4||1088.4||1088.4||1088.4|0
1632915990000|2021-09-29 11:46:30|1088.8|1088.6|1089.6|1089.2|1089.8|1089.4|1088.8|1088.6|11999
1632916000000|2021-09-29 11:46:40|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|0
1632916010000|2021-09-29 11:46:50|1089.4|1089|1089.4|1089|1089.4|1089.2|1089.4|1089|0
1632916030000|2021-09-29 11:47:10|1089.2|1089.2|1089.2|1089|1089.2|1089.2|1089.2|1089|0
1632916050000|2021-09-29 11:47:30|1089|1088.8|1089.2|1089|1089.4|1089|1088.8|1088.6|3547
1632916070000|2021-09-29 11:47:50|1089.4|1088.8|1089.4|1089|1089.4|1089|1089.4|1088.8|62
1632916080000|2021-09-29 11:48:00|1089.6|1089.2|1090|1089.6|1090|1089.6|1089.6|1089.2|290
1632916090000|2021-09-29 11:48:10|1089.8|1089.4|1089.4|1089|1089.8|1089.6|1089.4|1089|9
1632916100000|2021-09-29 11:48:20|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1632916110000|2021-09-29 11:48:30|1089.6|1089.2|1090|1089.6|1090|1089.6|1089.6|1089.2|500
1632916120000|2021-09-29 11:48:40|1089.8|1089.8|1089.6|1089.2|1090|1089.8|1089.6|1089.2|1845
1632916130000|2021-09-29 11:48:50|1089.8|1089.4|1090.2|1089.6|1090.2|1089.8|1089.8|1089.4|2751
1632916140000|2021-09-29 11:49:00|1090|1089.8|1090.2|1090|1090.2|1090|1090|1089.6|890
1632916150000|2021-09-29 11:49:10|1090.4|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|1713
1632916160000|2021-09-29 11:49:20|1090|1089.6|1090.2|1089.6|1090.2|1089.6|1090|1089.6|0
1632916170000|2021-09-29 11:49:30|1089.8|1089.8|1090.2|1089.8|1090.2|1089.8|1089.8|1089.8|2
1632916190000|2021-09-29 11:49:50|1090||1090||1090||1090||0
1632916200000|2021-09-29 11:50:00|1090.2|1090|1090.6|1090|1090.6|1090.2|1090.2|1090|577
1632916210000|2021-09-29 11:50:10|1090.8|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1632916220000|2021-09-29 11:50:20|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1632916230000|2021-09-29 11:50:30|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1632916240000|2021-09-29 11:50:40|1090.8|1090.4|1091|1090.4|1091.2|1090.8|1090.8|1090.4|0
1632916250000|2021-09-29 11:50:50|1091.2|1090.6|1091.2|1090.6|1091.4|1090.8|1091.2|1090.6|1000
1632916260000|2021-09-29 11:51:00|1091|1090.8|1090.8|1090.4|1091|1090.8|1090.8|1090.4|0
1632916270000|2021-09-29 11:51:10|1091|1090.6|1091.2|1090.8|1091.4|1090.8|1091|1090.6|0
1632916300000|2021-09-29 11:51:40|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1632916310000|2021-09-29 11:51:50|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|1708
1632916320000|2021-09-29 11:52:00|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1091|0
1632916330000|2021-09-29 11:52:10|1091.2|1090.8|1091.4|1090.8|1091.4|1091|1091.2|1090.8|0
1632916340000|2021-09-29 11:52:20||1091||1091.2||1091.2||1091|0
1632916350000|2021-09-29 11:52:30|1091.6|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|2444
1632916370000|2021-09-29 11:52:50|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1632916380000|2021-09-29 11:53:00|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1632916390000|2021-09-29 11:53:10|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|2112
1632916400000|2021-09-29 11:53:20|1091.4|1091|1091.6|1091|1091.6|1091.2|1091.4|1091|0
1632916410000|2021-09-29 11:53:30|1091.4|1091.2|1091.6|1091|1091.6|1091.2|1091.4|1091|400
1632916420000|2021-09-29 11:53:40|1091.4||1091.4||1091.6||1091.4||0
1632916430000|2021-09-29 11:53:50|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|3108
1632916440000|2021-09-29 11:54:00|1091||1091||1091||1091||2
1632916480000|2021-09-29 11:54:40|1091.2|1091|1091.4|1091|1091.4|1091|1091.2|1090.8|649
1632916490000|2021-09-29 11:54:50|1091.2||1091.4||1091.4||1091.2||0
1632916500000|2021-09-29 11:55:00|1091.2|1091.2|1091.6|1091.2|1091.6|1091.2|1091.2|1091.2|468
1632916510000|2021-09-29 11:55:10|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1632916520000|2021-09-29 11:55:20|1091.6||1091.6||1091.6||1091.6||0
1632916540000|2021-09-29 11:55:40|1091.8||1091.8||1091.8||1091.8||0
1632916550000|2021-09-29 11:55:50|1091.6|1091.2|1091.4|1091.2|1091.8|1091.2|1091.4|1091.2|7
1632916570000|2021-09-29 11:56:10|1091.6|1091.4|1091.8|1091.6|1091.8|1091.6|1091.4|1091.2|3936
1632916580000|2021-09-29 11:56:20||1091.4||1091.4||1091.4||1091.4|0
1632916590000|2021-09-29 11:56:30|1091.6|1091.2|1091.6|1091.4|1091.6|1091.4|1091.6|1091.2|0
1632916620000|2021-09-29 11:57:00|1091.8||1091.6||1091.8||1091.6||702
1632916630000|2021-09-29 11:57:10|1091.8||1091.6||1091.8||1091.6||500
1632916640000|2021-09-29 11:57:20|1091.8|1091.6|1091.8|1091.4|1091.8|1091.6|1091.6|1091.4|0
1632916650000|2021-09-29 11:57:30|1091.6|1091.6|1092.2|1092|1092.2|1092|1091.6|1091.6|11734
1632916660000|2021-09-29 11:57:40|1092|1091.8|1092|1091.6|1092|1091.8|1091.8|1091.4|1430
1632916670000|2021-09-29 11:57:50|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1632916680000|2021-09-29 11:58:00|1092.2|1091.8|1092.4|1092.2|1092.4|1092.2|1092.2|1091.8|532
1632916690000|2021-09-29 11:58:10|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1092|506
1632916700000|2021-09-29 11:58:20|1092.2|1092.2|1092.4|1092|1092.4|1092.2|1092.2|1092|0
1632916710000|2021-09-29 11:58:30||1092.2||1092.2||1092.2||1092.2|0
1632916720000|2021-09-29 11:58:40|1092.2|1092|1092.8|1092.4|1092.8|1092.4|1092.2|1092|5946
1632916730000|2021-09-29 11:58:50|1092.6|1092.2|1092.6|1092.4|1092.6|1092.4|1092.6|1092.2|0
1632916740000|2021-09-29 11:59:00|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|162
1632916750000|2021-09-29 11:59:10|1092.6|1092.6|1092.6|1092.4|1092.6|1092.6|1092.6|1092.4|0
1632916770000|2021-09-29 11:59:30|1092.4|1092.2|1092.2|1092|1092.4|1092.2|1092.2|1092|2297
1632916780000|2021-09-29 11:59:40|1092.4|1091.8|1092.8|1092.2|1092.8|1092.4|1092.4|1091.8|703
1632916790000|2021-09-29 11:59:50||1092.4||1092.4||1092.6||1092.4|0
1632916800000|2021-09-29 12:00:00|1092.6||1092.6||1092.8||1092.6||0
1632916810000|2021-09-29 12:00:10|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|0
1632916830000|2021-09-29 12:00:30||1092.8||1092.8||1092.8||1092.6|0
1632916860000|2021-09-29 12:01:00|1092.8|1092.6|1092.6|1092.4|1092.8|1092.6|1092.6|1092.2|1562
1632916870000|2021-09-29 12:01:10|1092.4|1092.2|1092.4|1092.2|1092.4|1092.4|1092.4|1092.2|624
1632916880000|2021-09-29 12:01:20|1092.6|1091.8|1092|1091.8|1092.6|1092|1092|1091.8|15086
1632916890000|2021-09-29 12:01:30|1092.2|1092|1092.2|1091.8|1092.2|1092|1092|1091.8|0
1632916900000|2021-09-29 12:01:40|1092|1092|1092.2|1091.8|1092.2|1092|1092|1091.8|396
1632916910000|2021-09-29 12:01:50|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|0
1632916940000|2021-09-29 12:02:20||1091.8||1091.8||1091.8||1091.8|0
1632916960000|2021-09-29 12:02:40|1091.8|1091.6|1092.2|1091.8|1092.2|1091.8|1091.8|1091.6|4769
1632916970000|2021-09-29 12:02:50||1092||1092||1092||1092|0
1632916980000|2021-09-29 12:03:00|1092|1091.8|1091.8|1091.6|1092|1091.8|1091.8|1091.6|836
1632916990000|2021-09-29 12:03:10|1091.6|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|1129
1632917000000|2021-09-29 12:03:20|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1632917020000|2021-09-29 12:03:40||1091.6||1091.6||1091.6||1091.4|0
1632917030000|2021-09-29 12:03:50|1092|1091.8|1092|1091.8|1092|1091.8|1092|1091.8|196
1632917040000|2021-09-29 12:04:00|1092.2|1092|1092|1091.8|1092.2|1092|1092|1091.6|2133
1632917050000|2021-09-29 12:04:10|1091.8|1091.6|1091.8|1091.6|1091.8|1091.6|1091.8|1091.6|6
1632917060000|2021-09-29 12:04:20|1092||1092||1092||1092||0
1632917070000|2021-09-29 12:04:30||1091.8||1091.8||1091.8||1091.8|0
1632917080000|2021-09-29 12:04:40|1092.2|1092|1092.2|1092|1092.2|1092|1092.2|1092|0
1632917090000|2021-09-29 12:04:50|1092.4|1092.2|1092.6|1092.4|1092.6|1092.4|1092.4|1092.2|3522
1632917100000|2021-09-29 12:05:00||1092.2||1092.4||1092.4||1092.2|0
1632917110000|2021-09-29 12:05:10|1092.4|1092.2|1092.6|1092.4|1092.8|1092.4|1092.4|1092.2|2173
1632917140000|2021-09-29 12:05:40|1092.8|1092.6|1093|1092.8|1093|1092.8|1092.6|1092.6|600
1632917150000|2021-09-29 12:05:50|1093.2|1093|1093.4|1093|1093.4|1093|1093.2|1093|500
1632917160000|2021-09-29 12:06:00|1093.2|1092.8|1093.8|1093.4|1093.8|1093.4|1093|1092.8|4477
1632917170000|2021-09-29 12:06:10|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|987
1632917180000|2021-09-29 12:06:20|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|634
1632917190000|2021-09-29 12:06:30||1093.4||1093.2||1093.4||1093.2|0
1632917200000|2021-09-29 12:06:40|1093.4|1093|1093.2|1093|1093.4|1093|1093.2|1093|500
1632917210000|2021-09-29 12:06:50|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|142
1632917220000|2021-09-29 12:07:00|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1632917260000|2021-09-29 12:07:40|1093.6|1093.2|1093.6|1093.4|1093.8|1093.4|1093.6|1093.2|1052
1632917270000|2021-09-29 12:07:50||1093.2||1093.4||1093.4||1093.2|210
1632917290000|2021-09-29 12:08:10|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|1093.8|1093.4|0
1632917300000|2021-09-29 12:08:20|1094|1093.8|1094|1093.8|1094|1093.8|1094|1093.6|1365
1632917310000|2021-09-29 12:08:30|1093.8|1093.6|1093.6|1093.4|1094|1093.8|1093.6|1093.2|1105
1632917320000|2021-09-29 12:08:40||1093.2||1093.4||1093.4||1093.2|407
1632917330000|2021-09-29 12:08:50|1093.4|1093.2|1093.2|1093|1093.4|1093.2|1093.2|1092.8|5688
1632917340000|2021-09-29 12:09:00|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|0
1632917350000|2021-09-29 12:09:10||1093.4||1093.2||1093.4||1093|0
1632917370000|2021-09-29 12:09:30|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1632917400000|2021-09-29 12:10:00||1093.6||1093.6||1093.6||1093.4|0
1632917410000|2021-09-29 12:10:10|1094|1093.8|1094|1093.8|1094|1093.8|1094|1093.8|0
1632917420000|2021-09-29 12:10:20|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|10
1632917430000|2021-09-29 12:10:30|1093.8|1093.8|1093.8|1093.6|1093.8|1093.8|1093.8|1093.6|467
1632917440000|2021-09-29 12:10:40|1094||1094||1094||1094||0
1632917460000|2021-09-29 12:11:00|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|1361
1632917480000|2021-09-29 12:11:20|1094.2|1094.2|1094.4|1094|1094.4|1094.2|1094.2|1093.8|467
1632917490000|2021-09-29 12:11:30|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1632917500000|2021-09-29 12:11:40|1094.6|1094.2|1094.4|1094.2|1094.8|1094.4|1094.4|1094.2|500
1632917530000|2021-09-29 12:12:10||1094||1094.2||1094.2||1094|827
1632917550000|2021-09-29 12:12:30||1094||1094.2||1094.2||1094|0
1632917570000|2021-09-29 12:12:50||1094||1094||1094.2||1094|0
1632917580000|2021-09-29 12:13:00|1094.2|1093.8|1093.8|1093.6|1094.2|1093.8|1093.8|1093.4|10165
1632917600000|2021-09-29 12:13:20|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|4
1632917610000|2021-09-29 12:13:30|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1632917620000|2021-09-29 12:13:40|1093.8|1093.4|1093.8|1093.6|1093.8|1093.6|1093.8|1093.4|0
1632917630000|2021-09-29 12:13:50|1094|1093.4|1094|1093.6|1094|1093.6|1094|1093.4|0
1632917640000|2021-09-29 12:14:00|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1632917650000|2021-09-29 12:14:10|1094|1093.6|1094|1093.8|1094.2|1093.8|1094|1093.6|0
1632917670000|2021-09-29 12:14:30|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|403
1632917680000|2021-09-29 12:14:40||1093.2||1093.2||1093.2||1093.2|0
1632917690000|2021-09-29 12:14:50|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|0
1632917710000|2021-09-29 12:15:10|1093.6|1093.6|1093.6|1093.4|1094|1093.6|1093.6|1093.4|0
1632917720000|2021-09-29 12:15:20|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|0
1632917760000|2021-09-29 12:16:00||1093.8||1093.6||1093.8||1093.6|0
1632917780000|2021-09-29 12:16:20|1093.8||1094||1094||1093.8||0
1632917790000|2021-09-29 12:16:30||1093.8||1093.6||1093.8||1093.6|0
1632917810000|2021-09-29 12:16:50|1093.8|1093.8|1094|1093.8|1094|1093.8|1093.8|1093.6|500
1632917820000|2021-09-29 12:17:00|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|598
1632917830000|2021-09-29 12:17:10|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.4|3174
1632917840000|2021-09-29 12:17:20|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|0
1632917850000|2021-09-29 12:17:30|1094.2|1093.8|1094.6|1094.4|1094.6|1094.4|1094.2|1093.8|2281
1632917860000|2021-09-29 12:17:40|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.4|1223
1632917870000|2021-09-29 12:17:50|1094.8||1094.8||1095||1094.8||0
1632917880000|2021-09-29 12:18:00|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|675
1632917890000|2021-09-29 12:18:10|1095|1094.6|1095|1094.8|1095|1094.8|1095|1094.6|901
1632917900000|2021-09-29 12:18:20|1095.2|1095|1095.2|1094.8|1095.2|1095|1095.2|1094.8|99
1632917910000|2021-09-29 12:18:30|1095|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.6|1381
1632917920000|2021-09-29 12:18:40|1095|1094.8|1095|1094.6|1095|1094.8|1095|1094.6|500
1632917930000|2021-09-29 12:18:50|1095.2|1094.8|1095.4|1095.2|1095.4|1095.2|1095.2|1094.8|17110
1632917950000|2021-09-29 12:19:10|1095.2|1095|1095.4|1095|1095.4|1095|1095.2|1095|502
1632918000000|2021-09-29 12:20:00|1095.6|1095.2|1095.6|1095.2|1095.8|1095.4|1095.4|1095.2|6386
1632918030000|2021-09-29 12:20:30|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1632918050000|2021-09-29 12:20:50|1095.4||1095.6||1095.6||1095.4||152
1632918060000|2021-09-29 12:21:00|1095.4||1095.6||1095.6||1095.4||0
1632918070000|2021-09-29 12:21:10|1095.4|1095.4|1095.6|1095.2|1095.6|1095.4|1095.4|1095.2|1985
1632918080000|2021-09-29 12:21:20|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|0
1632918090000|2021-09-29 12:21:30|1095.6||1095.6||1095.8||1095.6||0
1632918100000|2021-09-29 12:21:40|1095.8|1095.2|1095.6|1095.2|1095.8|1095.2|1095.6|1095.2|1196
1632918110000|2021-09-29 12:21:50|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|0
1632918120000|2021-09-29 12:22:00|1095.6|1095.2|1095.8|1095.6|1095.8|1095.6|1095.6|1095.2|500
1632918130000|2021-09-29 12:22:10|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.8|1605
1632918140000|2021-09-29 12:22:20|1096||1096.2||1096.2||1096||0
1632918150000|2021-09-29 12:22:30|1096||1096||1096||1096||0
1632918170000|2021-09-29 12:22:50|1096.2|1096|1096.2|1096|1096.2|1096|1096.2|1095.8|1671
1632918180000|2021-09-29 12:23:00|1096.4|1096.2|1096.4|1096.2|1096.4|1096.2|1096.4|1096|1324
1632918190000|2021-09-29 12:23:10||1096||1096||1096.2||1096|0
1632918200000|2021-09-29 12:23:20|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|82
1632918210000|2021-09-29 12:23:30|1097|1096.6|1097.4|1097|1097.4|1097|1097|1096.6|510
1632918220000|2021-09-29 12:23:40|1097.6|1097.2|1096.8|1096.6|1097.6|1097.2|1096.8|1096.6|9150
1632918230000|2021-09-29 12:23:50|1097|1096.8|1097|1096.6|1097|1096.8|1097|1096.6|1003
1632918260000|2021-09-29 12:24:20|1096.8||1097||1097||1096.8||0
1632918270000|2021-09-29 12:24:30|1096.8||1096.8||1096.8||1096.8||0
1632918280000|2021-09-29 12:24:40|1097|1096.8|1096.6|1096.4|1097|1096.8|1096.6|1096.2|2195
1632918290000|2021-09-29 12:24:50||1096.2||1096.2||1096.2||1096|271
1632918300000|2021-09-29 12:25:00|1096.4|1096|1096.2|1096|1096.4|1096.2|1096.2|1096|1500
1632918310000|2021-09-29 12:25:10|1096|1095.8|1095.6|1095.4|1096|1095.8|1095.6|1095.2|192
1632918320000|2021-09-29 12:25:20|1095.8|1095.2|1095.4|1095.2|1095.8|1095.2|1095.4|1095|898
1632918330000|2021-09-29 12:25:30|1095.2|1095|1095.2|1094.8|1095.2|1095|1095|1094.6|5456
1632918340000|2021-09-29 12:25:40|1095|1094.6|1094.8|1094.6|1095|1095|1094.8|1094.6|4000
1632918350000|2021-09-29 12:25:50|1095|1094.8|1095.2|1094.8|1095.2|1094.8|1094.8|1094.8|0
1632918360000|2021-09-29 12:26:00|1095|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.6|0
1632918370000|2021-09-29 12:26:10|1095|1094.4|1094.6|1094.4|1095|1094.4|1094.4|1094.2|1819
1632918380000|2021-09-29 12:26:20|1094.8||1094.8||1094.8||1094.8||0
1632918390000|2021-09-29 12:26:30|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|2439
1632918400000|2021-09-29 12:26:40|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.4|600
1632918410000|2021-09-29 12:26:50|1095.2|1094.8|1094.8|1094.4|1095.2|1095|1094.8|1094.4|1388
1632918420000|2021-09-29 12:27:00|1094.6||1094.8||1094.8||1094.6||0
1632918430000|2021-09-29 12:27:10|1095|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.4|908
1632918440000|2021-09-29 12:27:20|1095|1094.4|1095|1094.4|1095.2|1094.8|1095|1094.4|60
1632918450000|2021-09-29 12:27:30|1094.8|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.4|0
1632918460000|2021-09-29 12:27:40|1095|1094.6|1095|1094.4|1095|1094.6|1094.8|1094.4|0
1632918470000|2021-09-29 12:27:50|1095.2|1094.6|1094.8|1094.4|1095.4|1095|1094.8|1094.4|1002
1632918480000|2021-09-29 12:28:00|1095|1094.6|1095|1094.4|1095.2|1094.8|1095|1094.4|194
1632918490000|2021-09-29 12:28:10|1094.8|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1632918500000|2021-09-29 12:28:20|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1632918510000|2021-09-29 12:28:30|1095.2||1095||1095.2||1095||0
1632918520000|2021-09-29 12:28:40|1094.8|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.6|0
1632918530000|2021-09-29 12:28:50|1095.2||1095.2||1095.2||1095.2||0
1632918540000|2021-09-29 12:29:00|1095||1095.2||1095.2||1095||0
1632918550000|2021-09-29 12:29:10|1095||1095||1095||1095||0
1632918560000|2021-09-29 12:29:20|1094.8|1094.4|1094.6|1094.4|1094.8|1094.6|1094.6|1094.4|20
1632918580000|2021-09-29 12:29:40|1094.4|1094.2|1094.6|1094.4|1094.6|1094.4|1094.4|1094.2|779
1632918590000|2021-09-29 12:29:50|1094.8||1094.8||1094.8||1094.6||0
1632918600000|2021-09-29 12:30:00|1095|1094.6|1094.2|1094|1095.2|1094.6|1094.2|1093.8|5149
1632918610000|2021-09-29 12:30:10|1094.4|1093.8|1094.2|1093.8|1094.4|1094|1094.2|1093.8|247
1632918620000|2021-09-29 12:30:20|1094.4|1094|1095|1094.6|1095|1094.6|1094.4|1094|3230
1632918640000|2021-09-29 12:30:40|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.6|1637
1632918650000|2021-09-29 12:30:50|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|2878
1632918660000|2021-09-29 12:31:00|1095|1094.6|1095.2|1094.6|1095.2|1094.6|1094.8|1094.6|906
1632918670000|2021-09-29 12:31:10|1095|1094.8|1095.2|1095|1095.2|1095|1095|1094.8|181
1632918680000|2021-09-29 12:31:20|1095.4||1095.4||1095.4||1095.4||0
1632918700000|2021-09-29 12:31:40|1095.2|1094.8|1095.2|1095|1095.2|1095|1095.2|1094.8|0
1632918710000|2021-09-29 12:31:50|1095|1094.8|1095|1094.6|1095|1094.8|1095|1094.6|3
1632918720000|2021-09-29 12:32:00|1095.2|1094.8|1095.4|1095|1095.4|1095.2|1095.2|1094.8|5033
1632918730000|2021-09-29 12:32:10|1095.2|1095.2|1095|1094.8|1095.2|1095.2|1095|1094.8|3408
1632918740000|2021-09-29 12:32:20|1095.2|1095|1095|1094.8|1095.2|1095|1095|1094.8|198
1632918750000|2021-09-29 12:32:30|1095.2|1094.6|1094.8|1094.6|1095.2|1094.6|1094.8|1094.6|103
1632918760000|2021-09-29 12:32:40|1095||1095||1095||1095||0
1632918770000|2021-09-29 12:32:50|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|500
1632918790000|2021-09-29 12:33:10|1094.8||1094.8||1094.8||1094.8||0
1632918800000|2021-09-29 12:33:20|1095||1095||1095||1095||0
1632918810000|2021-09-29 12:33:30|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|1
1632918820000|2021-09-29 12:33:40|1094.8||1095||1095||1094.8||10
1632918830000|2021-09-29 12:33:50|1094.8||1095||1095||1094.8||197
1632918840000|2021-09-29 12:34:00|1094.8||1094.8||1094.8||1094.8||0
1632918850000|2021-09-29 12:34:10|1094.6|1094.4|1094.4|1094.2|1094.6|1094.4|1094.4|1094|736
1632918860000|2021-09-29 12:34:20|1094.2|1094|1094.4|1094.2|1094.4|1094.2|1094.2|1094|380
1632918870000|2021-09-29 12:34:30|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|467
1632918880000|2021-09-29 12:34:40|1094.6||1094.6||1094.6||1094.6||0
1632918890000|2021-09-29 12:34:50||1094.2||1094.2||1094.2||1094.2|573
1632918910000|2021-09-29 12:35:10|1094.4||1094.6||1094.6||1094.4||0
1632918920000|2021-09-29 12:35:20||1094.4||1094.4||1094.4||1094.2|0
1632918930000|2021-09-29 12:35:30|1094.8||1094.6||1094.8||1094.6||0
1632918940000|2021-09-29 12:35:40|1094.8|1094.6|1095|1094.8|1095|1094.8|1094.8|1094.6|1961
1632918970000|2021-09-29 12:36:10|1095.2|1095|1095.2|1095|1095.4|1095|1095.2|1095|183
1632918980000|2021-09-29 12:36:20|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|0
1632919000000|2021-09-29 12:36:40|1095.4|1095|1094.8|1094.4|1095.4|1095|1094.8|1094.2|5393
1632919010000|2021-09-29 12:36:50|1094.6|1094.2|1094.4|1094.2|1094.6|1094.2|1094.4|1094.2|0
1632919020000|2021-09-29 12:37:00|1094.6|1094.4|1094.6|1094.2|1094.6|1094.4|1094.4|1094.2|466
1632919030000|2021-09-29 12:37:10|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|815
1632919040000|2021-09-29 12:37:20|1094.4|1093.6|1094.6|1094.2|1094.6|1094.2|1094.2|1093.6|0
1632919050000|2021-09-29 12:37:30|1094.4|1094|1094|1093.8|1094.4|1094.2|1094|1093.8|4306
1632919060000|2021-09-29 12:37:40|1093.8|1093.6|1093.6|1093.2|1093.8|1093.6|1093.6|1093.2|394
1632919070000|2021-09-29 12:37:50||1093.4||1093.2||1093.4||1093.2|0
1632919080000|2021-09-29 12:38:00|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1632919100000|2021-09-29 12:38:20|1093.8|1093|1093.8|1093.6|1093.8|1093.6|1093.8|1093|691
1632919110000|2021-09-29 12:38:30|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.6|1093.2|0
1632919120000|2021-09-29 12:38:40|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|0
1632919130000|2021-09-29 12:38:50|1093.8|1093.4|1093.4|1093|1093.8|1093.4|1093.4|1093|0
1632919140000|2021-09-29 12:39:00|1093.6|1093.2|1093.6|1093|1093.6|1093.2|1093.4|1093|0
1632919160000|2021-09-29 12:39:20|1093.4|1092.8|1093.2|1092.8|1093.4|1092.8|1093|1092.6|652
1632919170000|2021-09-29 12:39:30|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|383
1632919180000|2021-09-29 12:39:40|1093|1092.6|1093.2|1092.6|1093.2|1092.8|1093|1092.4|2260
1632919190000|2021-09-29 12:39:50|1093|1092.4|1092.8|1092.4|1093|1092.4|1092.8|1092.4|391
1632919200000|2021-09-29 12:40:00|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|974
1632919210000|2021-09-29 12:40:10|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.4|0
1632919220000|2021-09-29 12:40:20|1092.6|1092.4|1092.8|1092.6|1093|1092.6|1092.6|1092.4|3998
1632919230000|2021-09-29 12:40:30|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|8
1632919240000|2021-09-29 12:40:40||1092.4||1092.4||1092.4||1092.4|0
1632919250000|2021-09-29 12:40:50||1092.2||1092.2||1092.2||1092.2|0
1632919260000|2021-09-29 12:41:00|1092.4|1092.4|1092.8|1092.4|1092.8|1092.4|1092.4|1092.4|2767
1632919270000|2021-09-29 12:41:10|1093|1092.6|1092.8|1092.2|1093|1092.6|1092.6|1092.2|0
1632919280000|2021-09-29 12:41:20|1093|1092.4|1093|1092.4|1093|1092.6|1092.8|1092.2|0
1632919290000|2021-09-29 12:41:30||1092.6||1092.4||1092.6||1092.4|0
1632919300000|2021-09-29 12:41:40|1093.2|1092.6|1093.2|1093|1093.2|1093|1093.2|1092.6|0
1632919310000|2021-09-29 12:41:50|1093.4||1093.2||1093.4||1093.2||0
1632919320000|2021-09-29 12:42:00||1092.8||1092.8||1093||1092.8|0
1632919330000|2021-09-29 12:42:10|1093|1092.6|1093.2|1092.8|1093.2|1093|1093|1092.6|1827
1632919340000|2021-09-29 12:42:20|1093||1093||1093||1093||0
1632919350000|2021-09-29 12:42:30|1093.2|1093|1093|1092.8|1093.2|1093|1093|1092.8|181
1632919360000|2021-09-29 12:42:40|1093.2|1093|1093.2|1093|1093.2|1093|1093.2|1093|0
1632919370000|2021-09-29 12:42:50||1092.8||1092.8||1092.8||1092.8|0
1632919380000|2021-09-29 12:43:00|1093.4|1093|1093.8|1093.4|1093.8|1093.4|1093.4|1092.8|6537
1632919390000|2021-09-29 12:43:10|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1632919400000|2021-09-29 12:43:20||1093.4||1093.4||1093.4||1093.2|0
1632919410000|2021-09-29 12:43:30|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|0
1632919420000|2021-09-29 12:43:40|1093.6||1093.6||1093.8||1093.6||0
1632919430000|2021-09-29 12:43:50|1093.8||1093.8||1093.8||1093.8||0
1632919440000|2021-09-29 12:44:00|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1632919450000|2021-09-29 12:44:10||1093.6||1093.6||1093.6||1093.4|0
1632919460000|2021-09-29 12:44:20|1093.6|1093.4|1093.4|1093.2|1093.8|1093.6|1093.4|1093.2|112
1632919470000|2021-09-29 12:44:30|1093.6||1093.4||1093.6||1093.4||0
1632919480000|2021-09-29 12:44:40|1093.6|1093.4|1093.6|1093.4|1093.6|1093.4|1093.6|1093.4|0
1632919490000|2021-09-29 12:44:50|1093.8|1093.2|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|0
1632919500000|2021-09-29 12:45:00|1093.4||1093.6||1093.6||1093.4||197
1632919520000|2021-09-29 12:45:20|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|0
1632919540000|2021-09-29 12:45:40|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|1749
1632919580000|2021-09-29 12:46:20||1093.4||1093.6||1093.6||1093.4|0
1632919610000|2021-09-29 12:46:50||1093.4||1093.6||1093.6||1093.4|0
1632919620000|2021-09-29 12:47:00|1094.2|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.6|2415
1632919630000|2021-09-29 12:47:10|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|318
1632919640000|2021-09-29 12:47:20|1094|1093.6|1093.8|1093.6|1094|1093.6|1093.8|1093.4|2326
1632919650000|2021-09-29 12:47:30||1093.4||1093.6||1093.6||1093.4|0
1632919670000|2021-09-29 12:47:50|1093.6|1093.4|1093.4|1093.2|1093.6|1093.4|1093.4|1093.2|9
1632919680000|2021-09-29 12:48:00|1093.6|1093.4|1093.8|1093.2|1093.8|1093.4|1093.6|1093.2|500
1632919690000|2021-09-29 12:48:10|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|0
1632919700000|2021-09-29 12:48:20|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.2|0
1632919710000|2021-09-29 12:48:30|1093.6|1093.2|1093.4|1093.2|1093.6|1093.2|1093.4|1093.2|671
1632919740000|2021-09-29 12:49:00|1093.6|1093.4|1093.8|1093.4|1094|1093.6|1093.4|1093.2|1375
1632919750000|2021-09-29 12:49:10||1093.6||1093.6||1093.6||1093.6|0
1632919770000|2021-09-29 12:49:30|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.2|1092.8|4362
1632919790000|2021-09-29 12:49:50|1093.4||1093.6||1093.6||1093.4||0
1632919800000|2021-09-29 12:50:00|1093.8|1093.4|1094.2|1093.8|1094.2|1093.8|1093.8|1093.4|1551
1632919810000|2021-09-29 12:50:10|1094.4|1094|1094.4|1094|1094.4|1094.2|1094.2|1093.8|1859
1632919820000|2021-09-29 12:50:20|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|664
1632919830000|2021-09-29 12:50:30|1093.8|1093.4|1093.8|1093.4|1094|1093.4|1093.8|1093.4|0
1632985210000|2021-09-30 07:00:10|1112.8|1111.8|1113.2|1112.2|1113.4|1112.6|1111.6|1110.6|0
1632919840000|2021-09-29 12:50:40|1094|1093.2|1093.4|1093|1094|1093.2|1093.4|1093|652
1632919850000|2021-09-29 12:50:50|1093.6|1093.2|1093.4|1093.2|1093.6|1093.2|1093.2|1093|4026
1632985220000|2021-09-30 07:00:20|1112.2|1112|1108.4|1106.8|1112.6|1112.2|1108.4|1106.4|0
1632919860000|2021-09-29 12:51:00|1093.6||1093.6||1093.6||1093.4||1240
1632919870000|2021-09-29 12:51:10|1093.4|1093|1093.4|1093.2|1093.4|1093.2|1093.2|1093|1663
1632985240000|2021-09-30 07:00:40|1108.8||1108.8||1108.8||1108.8||0
1632919880000|2021-09-29 12:51:20||1093||1092.8||1093||1092.8|479
1632985250000|2021-09-30 07:00:50|1109|1107|1109|1107.2|1109|1107.2|1109|1107|0
1632919890000|2021-09-29 12:51:30|1093.6|1093|1093.6|1093.2|1093.6|1093.4|1093.6|1093|542
1632985260000|2021-09-30 07:01:00|1109.4|1107.6|1109.8|1108.6|1110.2|1109.4|1109.2|1107.6|0
1632919900000|2021-09-29 12:51:40|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1632985270000|2021-09-30 07:01:10|1110|1109|1110.8|1110|1110.8|1110|1110|1109|0
1632919910000|2021-09-29 12:51:50|1093.4|1093|1093.4|1093.2|1093.6|1093.2|1093.4|1093|0
1632985280000|2021-09-30 07:01:20|1110.6|1109.8|1111.4|1110.4|1111.6|1110.6|1110.6|1109.6|0
1632919920000|2021-09-29 12:52:00|1093.6||1093.6||1093.6||1093.4||0
1632919930000|2021-09-29 12:52:10|1093.4||1093.4||1093.4||1093.4||0
1632985290000|2021-09-30 07:01:30|1111.2|1110.2|1113.2|1112|1113.2|1112.4|1110.6|1109.6|0
1632919940000|2021-09-29 12:52:20|1093.6|1093.4|1093.4|1093.2|1093.6|1093.4|1093.4|1093|2993
1632985300000|2021-09-30 07:01:40|1113|1112.2|1111.6|1111|1113|1112.4|1111.6|1110.4|0
1632919950000|2021-09-29 12:52:30|1093.6||1093.6||1093.6||1093.4||0
1632985310000|2021-09-30 07:01:50|1112|1110.8|1112.6|1111.6|1112.8|1111.6|1112|1110.6|0
1632919960000|2021-09-29 12:52:40||1093.4||1093.4||1093.4||1093.4|0
1632985320000|2021-09-30 07:02:00|1112.8|1111.8|1112.6|1111.8|1113|1112.2|1112.4|1111.2|0
1632919980000|2021-09-29 12:53:00|1093.4|1093.2|1093.2|1093|1093.4|1093.2|1093.2|1093|176
1632985330000|2021-09-30 07:02:10|1112.8|1112|1114.4|1113.4|1114.4|1113.4|1112.2|1111.2|0
1632919990000|2021-09-29 12:53:10|1093|1092.8|1093.2|1092.8|1093.2|1093|1093|1092.6|403
1632985340000|2021-09-30 07:02:20|1113.6|1113.6|1114.4|1113.4|1114.4|1113.6|1113.6|1113.4|0
1632920000000|2021-09-29 12:53:20|1093||1093||1093||1093||0
1632985350000|2021-09-30 07:02:30|1113|1112.8|1112.4|1111.4|1113|1112.8|1112.4|1111.4|0
1632920010000|2021-09-29 12:53:30|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|293
1632985360000|2021-09-30 07:02:40|1112.2|1111.2|1113|1112.2|1113|1112.2|1111.8|1110.6|0
1632920020000|2021-09-29 12:53:40|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.6|225
1632985370000|2021-09-30 07:02:50|1112.8|1111.8|1112.8|1111.6|1113|1112.2|1112.8|1111.6|0
1632920030000|2021-09-29 12:53:50||1092.4||1092.6||1092.6||1092.4|0
1632985380000|2021-09-30 07:03:00|1112.6|1111.4|1112.2|1111.4|1112.8|1111.6|1112|1111|0
1632920050000|2021-09-29 12:54:10|1092.8|1092.8|1092.8|1092.6|1092.8|1092.8|1092.8|1092.6|0
1632920090000|2021-09-29 12:54:50|1093|1092.8|1093|1092.6|1093|1092.8|1093|1092.6|0
1632985390000|2021-09-30 07:03:10|1112.6|1111.6|1112.6|1111.6|1113|1112|1112.6|1111.6|0
1632920100000|2021-09-29 12:55:00|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|0
1632985400000|2021-09-30 07:03:20|1112.8|1111.8|1112.6|1111.8|1112.8|1112|1112.6|1111.8|0
1632920110000|2021-09-29 12:55:10|1093|1092.6|1093|1092.6|1093|1092.8|1093|1092.6|0
1632985410000|2021-09-30 07:03:30|1112.4|1111.6|1111|1110.2|1112.4|1111.6|1111|1110|0
1632920120000|2021-09-29 12:55:20|1093.2|1092.8|1093.2|1093|1093.2|1093|1093.2|1092.8|0
1632985420000|2021-09-30 07:03:40|1111.2|1110.4|1111.4|1110.4|1111.6|1111|1110.8|1110|0
1632920140000|2021-09-29 12:55:40|1093|1092.8|1093|1092.8|1093|1092.8|1093|1092.8|355
1632985430000|2021-09-30 07:03:50|1111.6|1110.6|1111.2|1110.4|1111.6|1110.6|1111.2|1110.4|0
1632920160000|2021-09-29 12:56:00|1093.2|1093|1093.2|1093|1093.2|1093|1093.2|1093|0
1632920170000|2021-09-29 12:56:10||1092.8||1093||1093||1092.8|0
1632985440000|2021-09-30 07:04:00|1111|1110.2|1110.6|1110|1111.2|1110.4|1110.6|1110|0
1632920230000|2021-09-29 12:57:10|1093.4|1093.2|1093.6|1093.2|1093.6|1093.4|1093.4|1093.2|4824
1632985450000|2021-09-30 07:04:10|1110.8||1110.8||1110.8||1110.8||0
1632920250000|2021-09-29 12:57:30||1093.4||1093.4||1093.4||1093.2|1330
1632985460000|2021-09-30 07:04:20|1111|1110.2|1113|1112.4|1113|1112.4|1111|1110.2|0
1632920260000|2021-09-29 12:57:40|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|2
1632985470000|2021-09-30 07:04:30|1112.8|1112.2|1112|1111.2|1112.8|1112.4|1111.8|1111.2|0
1632920270000|2021-09-29 12:57:50|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.6|1093.2|0
1632985480000|2021-09-30 07:04:40|1111.8|1110.6|1111.8|1110.6|1111.8|1110.8|1111.2|1110.4|0
1632920280000|2021-09-29 12:58:00|1093.4||1093.4||1093.4||1093.4||0
1632985490000|2021-09-30 07:04:50|1112|1110.8|1111.8|1111.2|1112|1111.2|1111.8|1110.8|0
1632920290000|2021-09-29 12:58:10|1093.2|1093|1093.4|1093.2|1093.4|1093.2|1093.2|1092.8|537
1632920300000|2021-09-29 12:58:20||1093||1093.2||1093.2||1093|0
1632985500000|2021-09-30 07:05:00|1111.6|1110.8|1112.2|1111.4|1112.4|1111.4|1110.8|1110|0
1632920310000|2021-09-29 12:58:30|1093.6||1093.6||1093.6||1093.6||91
1632985510000|2021-09-30 07:05:10|1112|1111.2|1112|1111.4|1112|1111.4|1111.6|1111.2|0
1632920340000|2021-09-29 12:59:00|1093.8|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.4|2478
1632985520000|2021-09-30 07:05:20|1112.2|1111.6|1115.4|1114.6|1115.8|1114.6|1112.2|1111.6|0
1632920350000|2021-09-29 12:59:10|1093.8|1093.6|1094|1093.6|1094.2|1093.6|1093.8|1093.6|2143
1632985530000|2021-09-30 07:05:30|1115.2|1114.4|1114.2|1113.6|1115.2|1114.4|1114.2|1113.4|0
1632920360000|2021-09-29 12:59:20|1094.2|1093.8|1094.4|1094|1094.6|1094|1094.2|1093.8|990
1632985540000|2021-09-30 07:05:40|1114|1113.4|1114|1113.4|1114.2|1113.6|1114|1113.4|0
1632920380000|2021-09-29 12:59:40|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094.2|0
1632985550000|2021-09-30 07:05:50|1113.8|1113.2|1114|1113.6|1114.8|1114|1113.6|1113.2|0
1632920390000|2021-09-29 12:59:50|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|0
1632985560000|2021-09-30 07:06:00|1114.2|1113.8|1115|1114.4|1116|1115.2|1114.2|1113.8|0
1632920400000|2021-09-29 13:00:00|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|1988
1632985570000|2021-09-30 07:06:10|1114.8|1114.6|1115.4|1114.4|1115.6|1114.8|1114.8|1114.2|0
1632920410000|2021-09-29 13:00:10|1094||1094.2||1094.2||1094||67
1632985580000|2021-09-30 07:06:20|1115.6|1114.6|1115.4|1114.8|1115.6|1115.2|1114.4|1113.8|0
1632920420000|2021-09-29 13:00:20|1094||1094.2||1094.2||1094||0
1632985590000|2021-09-30 07:06:30|1115.2|1114.6|1115|1114.4|1116|1115.6|1114.8|1114.2|0
1632920430000|2021-09-29 13:00:30|1094||1094.2||1094.2||1094||0
1632920440000|2021-09-29 13:00:40|1094||1094||1094.2||1094||0
1632985600000|2021-09-30 07:06:40|1114.8|1114.2|1116|1115|1116|1115|1114.6|1114.2|0
1632920460000|2021-09-29 13:01:00|1094.2|1094|1094.2|1093.8|1094.2|1094|1094.2|1093.8|0
1632985610000|2021-09-30 07:06:50|1115.8|1115.2|1115|1114.4|1115.8|1115.6|1115|1114.4|0
1632920470000|2021-09-29 13:01:10|1094.4|1094|1094.8|1094.6|1094.8|1094.6|1094.4|1094|2376
1632985620000|2021-09-30 07:07:00|1115.2|1114.6|1115.4|1114.6|1115.4|1114.6|1115.2|1114.4|0
1632920480000|2021-09-29 13:01:20|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|13
1632985630000|2021-09-30 07:07:10|1115.2|1114.4|1115.4|1114.4|1115.6|1115|1114.6|1114.2|0
1632920500000|2021-09-29 13:01:40|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|2863
1632985640000|2021-09-30 07:07:20|1115.2|1114.6|1114.2|1113.4|1115.2|1114.6|1114.2|1113.4|0
1632920510000|2021-09-29 13:01:50|1095.2|1094.8|1095|1094.8|1095.2|1094.8|1095|1094.8|0
1632985650000|2021-09-30 07:07:30|1114|1113.2|1112.6|1111.8|1114|1113.2|1112.6|1111.8|0
1632920540000|2021-09-29 13:02:20|1095.2|1095|1095.4|1095.2|1095.6|1095.2|1095.2|1095|1206
1632985660000|2021-09-30 07:07:40|1112.4|1111.6|1111.4|1110.6|1112.4|1111.6|1111.4|1110.2|0
1632920550000|2021-09-29 13:02:30|1095.6||1095.6||1095.6||1095.6||0
1632985670000|2021-09-30 07:07:50|1111.2|1110.4|1110.6|1110|1111.2|1110.4|1110.6|1110|0
1632920560000|2021-09-29 13:02:40|1095.8|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.4|0
1632985680000|2021-09-30 07:08:00|1110.4|1109.8|1111|1110.2|1111.2|1110.6|1110.2|1109.6|0
1632920570000|2021-09-29 13:02:50|1096|1095.2|1095.8|1095.6|1096|1095.6|1095.8|1095.2|5225
1632985690000|2021-09-30 07:08:10|1110.8|1110|1110.8|1110|1111|1110.6|1110.6|1110|0
1632920580000|2021-09-29 13:03:00|1096|1095.4|1095.8|1095.4|1096|1095.4|1095.6|1095.4|560
1632985700000|2021-09-30 07:08:20|1111|1110.2|1110.6|1109.8|1111.2|1110.2|1110.2|1109.8|0
1632920610000|2021-09-29 13:03:30|1095.6||1095.6||1095.8||1095.6||177
1632985710000|2021-09-30 07:08:30|1110.8|1110|1110|1109.4|1111|1110.2|1109.2|1109|0
1632920620000|2021-09-29 13:03:40|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|2449
1632985720000|2021-09-30 07:08:40|1110.2|1109.6|1110.8|1110.2|1110.8|1110.2|1109.8|1109.4|0
1632920630000|2021-09-29 13:03:50|1095.6||1095.6||1095.6||1095.6||500
1632985730000|2021-09-30 07:08:50|1110.6|1110|1111.2|1110.6|1111.2|1110.8|1110.4|1110|0
1632920640000|2021-09-29 13:04:00|1095.8|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.2|852
1632985740000|2021-09-30 07:09:00|1111|1110.8|1112.2|1111.6|1112.2|1111.6|1111|1110.8|0
1632920660000|2021-09-29 13:04:20|1095.4|1095.2|1095.6|1095|1095.6|1095.4|1095.4|1095|186
1632985750000|2021-09-30 07:09:10|1112|1111.4|1112.2|1111.8|1112.6|1112|1111.8|1111.2|0
1632920670000|2021-09-29 13:04:30||1095.2||1095.2||1095.2||1095.2|0
1632985760000|2021-09-30 07:09:20||1111.6||1111.8||1111.8||1111.4|0
1632920680000|2021-09-29 13:04:40||1095.4||1095.4||1095.4||1095.2|0
1632985770000|2021-09-30 07:09:30|1112.4|1111.6|1112.4|1111.6|1112.4|1111.6|1112.2|1111.4|0
1632920690000|2021-09-29 13:04:50|1095.8|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.6|59
1632985780000|2021-09-30 07:09:40|1112.6|1111.8|1112.6|1111.8|1112.6|1112|1112.6|1111.8|0
1632920700000|2021-09-29 13:05:00|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1095.8|1095.6|2964
1632985790000|2021-09-30 07:09:50|1112.4|1111.6|1112.2|1111.6|1112.6|1111.8|1111.8|1111.2|0
1632920710000|2021-09-29 13:05:10||1096||1096||1096||1096|0
1632920730000|2021-09-29 13:05:30|1096.4|1096.2|1096.8|1096.2|1096.8|1096.2|1096.4|1096|1447
1632985800000|2021-09-30 07:10:00|1112|1111.4|1112|1111.2|1112|1111.4|1111.4|1111|0
1632920740000|2021-09-29 13:05:40|1097|1096.4|1097.2|1096.6|1097.2|1096.6|1097|1096.4|0
1632985810000|2021-09-30 07:10:10|1112.2|1111.4|1112.6|1112|1112.6|1112|1112.2|1111.4|0
1632920750000|2021-09-29 13:05:50|1097.4|1096.8|1097.4|1097|1097.6|1097|1097.4|1096.8|0
1632985820000|2021-09-30 07:10:20|1112.8|1112.2|1113.8|1113.2|1114|1113.4|1112.8|1112.2|0
1632920780000|2021-09-29 13:06:20|1097.2|1096.8|1096.8|1096.6|1097.4|1096.8|1096.8|1096.2|4456
1632985830000|2021-09-30 07:10:30|1113.6|1113|1114.2|1113.8|1114.4|1113.8|1113.2|1112.8|0
1632920820000|2021-09-29 13:07:00|1097|1096.4|1097|1096.6|1097.2|1097|1097|1096.2|13265
1632985840000|2021-09-30 07:10:40|1114|1113.4|1113.8|1113.2|1114|1113.6|1113.4|1112.8|0
1632920830000|2021-09-29 13:07:10|1096.8|1096.4|1096.8|1096.4|1097|1096.6|1096.8|1096.4|1026
1632985850000|2021-09-30 07:10:50|1113.6|1113.4|1113.8|1113|1113.8|1113.4|1113.2|1112.8|0
1632920840000|2021-09-29 13:07:20|1096.6|1096.2|1096.6|1096.4|1096.6|1096.4|1096.4|1096.2|6
1632985860000|2021-09-30 07:11:00|1113.6|1112.8|1113.8|1113.2|1113.8|1113.2|1113.2|1112.8|0
1632920860000|2021-09-29 13:07:40|1096.4|1096.2|1095.8|1095.4|1096.4|1096.2|1095.8|1095.4|453
1632985870000|2021-09-30 07:11:10|1113.6|1113|1113.6|1113|1113.8|1113|1113.4|1112.8|0
1632920870000|2021-09-29 13:07:50|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1632985880000|2021-09-30 07:11:20|1113.2|1113.2|1113.2|1112.6|1113.6|1113.2|1113|1112.6|0
1632920880000|2021-09-29 13:08:00|1095.6|1095.2|1095.6|1095.4|1095.6|1095.4|1095.6|1095.2|0
1632985890000|2021-09-30 07:11:30|1113|1112.4|1113.6|1113.2|1114|1113.2|1112.8|1112.2|0
1632920890000|2021-09-29 13:08:10|1095.8|1095.6|1095.8|1095.6|1095.8|1095.6|1095.8|1095.4|528
1632985900000|2021-09-30 07:11:40|1113.8||1113.8||1114||1113.8||0
1632920900000|2021-09-29 13:08:20|1095.6|1095.4|1095.4|1095.2|1095.6|1095.4|1095.4|1095.2|6
1632985910000|2021-09-30 07:11:50|1113.6|1113|1114.8|1114|1114.8|1114|1113.2|1112.4|0
1632920910000|2021-09-29 13:08:30|1095.6|1095.4|1095.6|1095.2|1095.8|1095.4|1095.4|1095.2|1060
1632985920000|2021-09-30 07:12:00|1114.6|1113.8|1115|1114.2|1115|1114.4|1114.2|1113.6|0
1632920920000|2021-09-29 13:08:40|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.8|1095.2|0
1632985930000|2021-09-30 07:12:10|1115.2|1114.4|1115.2|1114.8|1116|1115.6|1115|1114.4|0
1632920930000|2021-09-29 13:08:50||1095.6||1095.6||1095.6||1095.6|0
1632985940000|2021-09-30 07:12:20|1115.4|1115|1115.4|1115|1115.6|1115|1115.4|1115|0
1632920940000|2021-09-29 13:09:00|1095.6|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.4|2452
1632985950000|2021-09-30 07:12:30|1115.6|1115.2|1115.8|1115.2|1115.8|1115.2|1115.6|1115.2|0
1632920960000|2021-09-29 13:09:20|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1095|1102
1632985960000|2021-09-30 07:12:40|1115.6|1115|1114.2|1113.8|1115.6|1115|1114.2|1113.8|0
1632920980000|2021-09-29 13:09:40|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1632985970000|2021-09-30 07:12:50|1114|1113.6|1114.6|1114|1114.6|1114|1113.8|1113.4|0
1632920990000|2021-09-29 13:09:50|1095|1095|1094.8|1094.4|1095.2|1095|1094.8|1094.4|4623
1632985980000|2021-09-30 07:13:00|1114.4|1113.8|1114.2|1113.6|1114.4|1113.8|1114.2|1113.6|0
1632921000000|2021-09-29 13:10:00|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|689
1632985990000|2021-09-30 07:13:10|1114|1113.8|1114.6|1114|1114.6|1114.2|1114|1113.8|0
1632921010000|2021-09-29 13:10:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|509
1632986000000|2021-09-30 07:13:20|1114.4|1114.2|1114.4|1114|1114.4|1114.4|1114.4|1114|0
1632921020000|2021-09-29 13:10:20|1094.4|1094|1094|1093.8|1094.4|1094|1094|1093.8|134
1632986010000|2021-09-30 07:13:30|1114.2|1113.8|1114.4|1113.6|1114.4|1113.8|1114|1113.6|0
1632921030000|2021-09-29 13:10:30|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1094|0
1632986020000|2021-09-30 07:13:40|1114.2|1113.8|1114.2|1113.6|1114.4|1113.8|1114.2|1113.6|0
1632921040000|2021-09-29 13:10:40|1094|1093.8|1094|1093.8|1094|1093.8|1094|1093.8|1000
1632986030000|2021-09-30 07:13:50|1114|1113.4|1113.4|1113|1114|1113.4|1113.4|1113|0
1632921050000|2021-09-29 13:10:50|1093.8|1093.6|1093.2|1092.8|1093.8|1093.6|1093.2|1092.8|2718
1632986050000|2021-09-30 07:14:10|1113.2|1112.8|1112.8|1112.2|1113.2|1112.8|1112.8|1112.2|0
1632921060000|2021-09-29 13:11:00|1092.8|1092.6|1093.2|1093|1093.4|1093|1092.8|1092.6|4465
1632986060000|2021-09-30 07:14:20|1113|1112.4|1112.8|1112.2|1113.6|1112.6|1112.6|1112|0
1632921070000|2021-09-29 13:11:10|1093.4|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|1622
1632986070000|2021-09-30 07:14:30|1113|1112.4|1113|1112.4|1113|1112.6|1112.8|1112.2|0
1632921080000|2021-09-29 13:11:20|1093.2|1093.2|1093.2|1093|1093.2|1093.2|1093.2|1093|3
1632986080000|2021-09-30 07:14:40|1112.8|1112|1112.4|1111.8|1112.8|1112.2|1112.4|1111.8|0
1632921090000|2021-09-29 13:11:30|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|47
1632986090000|2021-09-30 07:14:50||1112||1111.8||1112||1111.8|0
1632921100000|2021-09-29 13:11:40|1093.6|1093|1093.4|1093|1093.6|1093|1093.4|1093|0
1632986100000|2021-09-30 07:15:00|1112.2|1111.6|1112.8|1112.2|1113|1112.4|1111.6|1111.2|0
1632921110000|2021-09-29 13:11:50|1093.6|1093.2|1093.6|1093.4|1093.8|1093.4|1093.6|1093.2|2081
1632986110000|2021-09-30 07:15:10|1112.6|1111.8|1112.4|1112|1112.6|1112|1112.4|1111.8|0
1632921120000|2021-09-29 13:12:00|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|132
1632986120000|2021-09-30 07:15:20|1112.6|1112.2|1112.4|1111.8|1112.8|1112.2|1112.4|1111.6|0
1632921130000|2021-09-29 13:12:10|1093.6|1093.4|1093.8|1093.6|1093.8|1093.6|1093.4|1093.4|2191
1632986130000|2021-09-30 07:15:30|1112.2|1111.6|1112|1111.4|1112.2|1111.6|1111.4|1111|0
1632921140000|2021-09-29 13:12:20|1094||1094||1094||1094||0
1632986140000|2021-09-30 07:15:40|1112.2|1111.6|1112.6|1112|1112.6|1112|1112|1111.4|0
1632921150000|2021-09-29 13:12:30|1093.8|1093.4|1093.4|1093|1093.8|1093.4|1093.2|1093|947
1632986150000|2021-09-30 07:15:50|1112.4|1111.8|1112|1111.4|1112.6|1112|1112|1111.4|0
1632921160000|2021-09-29 13:12:40|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.2|1093|0
1632986160000|2021-09-30 07:16:00|1111.8|1111.2|1111.6|1110.8|1111.8|1111.2|1110.4|1110|0
1632921170000|2021-09-29 13:12:50|1093.2|1092.8|1093|1092.8|1093.2|1092.8|1093|1092.8|0
1632986170000|2021-09-30 07:16:10|1111.8|1111|1111.8|1111.4|1112|1111.6|1111.6|1111|0
1632921180000|2021-09-29 13:13:00||1092.6||1092.6||1092.6||1092.4|0
1632986180000|2021-09-30 07:16:20|1112|1111.6|1112|1111.6|1112.2|1111.8|1111.8|1111.4|0
1632921190000|2021-09-29 13:13:10|1092.8|1092.8|1093|1092.4|1093|1092.8|1092.8|1092.4|6088
1632986190000|2021-09-30 07:16:30|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1632921200000|2021-09-29 13:13:20|1092.8|1092.6|1093.2|1092.8|1093.2|1093|1092.8|1092.6|5585
1632986200000|2021-09-30 07:16:40|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1632921210000|2021-09-29 13:13:30|1093||1093||1093.2||1093||979
1632986210000|2021-09-30 07:16:50|1112.4|1112|1112.2|1111.8|1112.4|1112.2|1112.2|1111.8|0
1632921220000|2021-09-29 13:13:40|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|612
1632986220000|2021-09-30 07:17:00|1112.4|1112.2|1112.8|1112.2|1113|1112.8|1112.4|1111.8|0
1632921230000|2021-09-29 13:13:50|1093|1092.6|1093|1092.8|1093|1092.8|1093|1092.4|500
1632986230000|2021-09-30 07:17:10|1113|1112.4|1112.8|1112.2|1113|1112.4|1112.8|1112.2|0
1632921240000|2021-09-29 13:14:00||1092.6||1092.6||1092.8||1092.6|0
1632986240000|2021-09-30 07:17:20|1112.6|1112.4|1112.4|1112|1112.8|1112.4|1111.8|1111.4|0
1632921250000|2021-09-29 13:14:10|1092.8||1092.8||1092.8||1092.8||0
1632986250000|2021-09-30 07:17:30|1112.2|1111.8|1112|1111.4|1112.6|1112.4|1112|1111.2|0
1632921260000|2021-09-29 13:14:20|1093||1092.8||1093||1092.8||1787
1632986260000|2021-09-30 07:17:40|1111.8|1111.2|1111.6|1111.4|1112|1111.4|1111.6|1111.2|0
1632921270000|2021-09-29 13:14:30|1093|1092.8|1092.8|1092.6|1093|1092.8|1092.8|1092.6|1227
1632986270000|2021-09-30 07:17:50|1111.8|1111.2|1111.8|1111.4|1112|1111.4|1111.6|1111|0
1632921280000|2021-09-29 13:14:40|1092.6|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.4|969
1632986280000|2021-09-30 07:18:00|1111.6|1111.2|1112.2|1111.8|1112.2|1112|1111.2|1110.8|0
1632921290000|2021-09-29 13:14:50|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.6|1092.4|4376
1632986290000|2021-09-30 07:18:10|1112|1111.6|1111.2|1110.8|1112.2|1111.8|1111.2|1110.6|0
1632921300000|2021-09-29 13:15:00|1092.8|1092.8|1093|1092.8|1093.2|1092.8|1092.8|1092.6|3386
1632986310000|2021-09-30 07:18:30|1111.4|1111|1112|1111.8|1112|1111.8|1111.2|1110.8|0
1632921310000|2021-09-29 13:15:10||1092.6||1092.8||1092.8||1092.6|0
1632986320000|2021-09-30 07:18:40|1111.8|1111.6|1112|1111.8|1112|1111.8|1111.8|1111.4|0
1632921320000|2021-09-29 13:15:20|1093.2||1093||1093.2||1093||669
1632986330000|2021-09-30 07:18:50|1112.2|1112|1113.4|1113.2|1113.8|1113.6|1112.2|1112|0
1632921330000|2021-09-29 13:15:30|1093.2||1093.2||1093.2||1093.2||240
1632986340000|2021-09-30 07:19:00|1113.6|1113|1113.8|1113.2|1114|1113.6|1113.4|1113|0
1632921350000|2021-09-29 13:15:50|1093||1093||1093||1093||0
1632986350000|2021-09-30 07:19:10|1113.6|1113|1113.4|1113.2|1113.6|1113.2|1113.4|1113|0
1632921360000|2021-09-29 13:16:00|1093.2|1093|1093|1092.6|1093.2|1093|1092.8|1092.6|3514
1632986360000|2021-09-30 07:19:20|1113.6|1113|1114|1113.6|1114|1113.6|1113.4|1112.8|0
1632921370000|2021-09-29 13:16:10||1092.4||1092.4||1092.4||1092.4|0
1632986370000|2021-09-30 07:19:30|1113.8|1113.4|1113|1112.4|1113.8|1113.4|1113|1112.4|0
1632921380000|2021-09-29 13:16:20|1093.2|1092.6|1093.6|1093.2|1093.6|1093.2|1093|1092.6|11995
1632986380000|2021-09-30 07:19:40|1112.8|1112.2|1112.4|1112|1112.8|1112.2|1112.2|1111.8|0
1632921390000|2021-09-29 13:16:30|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.2|1092.8|1104
1632986390000|2021-09-30 07:19:50|1112.6|1112.2|1113|1112.4|1113|1112.4|1112.6|1112|0
1632921400000|2021-09-29 13:16:40||1093.2||1093||1093.2||1093|0
1632921410000|2021-09-29 13:16:50|1093.2|1093.2|1093.4|1093|1093.4|1093.2|1093.2|1093|0
1632986400000|2021-09-30 07:20:00|1112.8|1113|1113.4|1113|1113.6|1113.2|1112.8|1112.4|0
1632921420000|2021-09-29 13:17:00|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|4039
1632986410000|2021-09-30 07:20:10|1113.2|1112.8|1113.4|1112.6|1113.4|1113|1113|1112.6|0
1632921430000|2021-09-29 13:17:10|1093.2|1092.8|1093|1092.8|1093.2|1093|1093|1092.6|377
1632986420000|2021-09-30 07:20:20|1113.2|1112.8|1113|1112.6|1113.4|1112.8|1113|1112.6|0
1632921440000|2021-09-29 13:17:20|1093.2|1092.6|1093|1092.8|1093.2|1092.8|1093|1092.6|0
1632986430000|2021-09-30 07:20:30|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|0
1632921450000|2021-09-29 13:17:30|1092.8|1092.6|1092.6|1092.4|1093|1092.8|1092.6|1092.4|1919
1632986440000|2021-09-30 07:20:40|1113.4|1113|1113.4|1112.8|1113.8|1113.2|1113|1112.8|0
1632921460000|2021-09-29 13:17:40|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|1206
1632986450000|2021-09-30 07:20:50|1113.2|1113|1113.2|1112.8|1113.4|1113.2|1113|1112.8|0
1632921470000|2021-09-29 13:17:50|1092.8|1092.4|1092.2|1091.8|1093|1092.6|1092|1091.6|16320
1632986460000|2021-09-30 07:21:00|1113.4|1113|1114|1113.6|1114.4|1114|1113.4|1113|0
1632921480000|2021-09-29 13:18:00|1092|1092|1092.2|1091.8|1092.2|1092|1092|1091.8|3135
1632986470000|2021-09-30 07:21:10|1113.8|1113.4|1114.4|1114|1114.4|1114|1113.8|1113.4|0
1632921490000|2021-09-29 13:18:10||1092||1091.8||1092||1091.8|0
1632986480000|2021-09-30 07:21:20|1114.6|1114.2|1114.6|1114|1114.8|1114.2|1114|1113.6|0
1632921520000|2021-09-29 13:18:40|1092|1091.6|1091.6|1091|1092|1091.6|1091.6|1091|12936
1632986490000|2021-09-30 07:21:30|1114.8|1114.2|1115|1114.6|1115|1114.6|1114.8|1114.2|0
1632921530000|2021-09-29 13:18:50|1091.4|1091.2|1091.6|1091.4|1091.6|1091.4|1091.4|1091.2|2647
1632986500000|2021-09-30 07:21:40|1114.8|1114.4|1114.6|1114.2|1115|1114.6|1114.4|1114|0
1632921540000|2021-09-29 13:19:00|1091.4|1091.2|1091.2|1090.8|1091.4|1091.2|1091.2|1090.8|4616
1632986510000|2021-09-30 07:21:50|1114.8|1114.4|1114.8|1114.2|1114.8|1114.4|1114.8|1114.2|0
1632921550000|2021-09-29 13:19:10|1091|1090.6|1090.4|1090|1091.4|1091|1090.4|1090|21027
1632986520000|2021-09-30 07:22:00|1114.6|1114|1114.8|1114.4|1114.8|1114.4|1114.2|1114|0
1632921560000|2021-09-29 13:19:20|1090.6|1090.2|1090.8|1090.6|1091|1090.6|1090.6|1090.2|8851
1632986530000|2021-09-30 07:22:10|1115|1114.6|1115|1114.6|1115.2|1115|1114.8|1114.4|0
1632921570000|2021-09-29 13:19:30|1091|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.4|774
1632986550000|2021-09-30 07:22:30|1114.8|1114.4|1114.6|1114.2|1114.8|1114.6|1114.4|1114.2|0
1632921580000|2021-09-29 13:19:40|1090.8|1090.4|1090.6|1090.2|1091|1090.6|1090.4|1090.2|6580
1632986560000|2021-09-30 07:22:40|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1632921590000|2021-09-29 13:19:50|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1090|0
1632986570000|2021-09-30 07:22:50|1114.6|1114.2|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|0
1632986580000|2021-09-30 07:23:00|1114.6|1114.2|1115.2|1114.8|1115.2|1114.8|1114.6|1114.2|0
1632921600000|2021-09-29 13:20:00|1090.6||1090.4||1090.6||1090.4||0
1632986590000|2021-09-30 07:23:10|1115.4|1115|1115.8|1115.4|1115.8|1115.4|1115.4|1115|0
1632921620000|2021-09-29 13:20:20|1090.2|1090|1090.4|1090|1090.4|1090|1090|1089.6|4565
1632986600000|2021-09-30 07:23:20|1115.6|1115.6|1115.8|1115.6|1115.8|1115.6|1115.6|1115.2|0
1632921630000|2021-09-29 13:20:30|1090.2|1089.8|1090.2|1090|1090.4|1090|1090.2|1089.8|0
1632986610000|2021-09-30 07:23:30|1116|1115.8|1116|1115.8|1116|1115.8|1115.8|1115.4|0
1632921640000|2021-09-29 13:20:40|1090|1089.8|1090|1089.8|1090.2|1090|1090|1089.6|484
1632986620000|2021-09-30 07:23:40|1116.2|1116|1116.4|1116|1116.4|1116.2|1116.2|1115.8|0
1632921650000|2021-09-29 13:20:50||1089.6||1089.8||1089.8||1089.6|0
1632986640000|2021-09-30 07:24:00|1116.6|1116.2|1116.4|1116|1117|1116.8|1115.8|1115.4|0
1632921660000|2021-09-29 13:21:00|1089.8|1089.6|1089.6|1089.2|1089.8|1089.6|1089.4|1089|3763
1632986650000|2021-09-30 07:24:10|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1632921670000|2021-09-29 13:21:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.6|1089.4|1548
1632986660000|2021-09-30 07:24:20|1116.4|1116|1115.6|1115.2|1116.4|1116.2|1115.4|1115.2|0
1632921680000|2021-09-29 13:21:20|1089.6|1089.6|1089.8|1089.4|1089.8|1089.6|1089.6|1089.4|1313
1632986670000|2021-09-30 07:24:30|1115.4|1115|1115|1114.6|1115.4|1115|1114.8|1114.4|0
1632921690000|2021-09-29 13:21:30||1089.6||1089.6||1089.6||1089.6|0
1632986680000|2021-09-30 07:24:40|1115.2||1115||1115.2||1115||0
1632921700000|2021-09-29 13:21:40||1089.4||1089.4||1089.4||1089.4|673
1632986690000|2021-09-30 07:24:50|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1114.8|1114.6|0
1632921710000|2021-09-29 13:21:50|1090|1089.6|1090.4|1089.8|1090.4|1090|1089.8|1089.4|40910
1632986700000|2021-09-30 07:25:00|1114.8|1114.4|1116|1115.8|1116.4|1115.8|1114.8|1114.4|0
1632921720000|2021-09-29 13:22:00|1090.6|1090|1090.6|1090.2|1090.6|1090.4|1090.6|1090|3314
1632986710000|2021-09-30 07:25:10|1116.2|1116|1115.8|1115.6|1116.4|1116|1115.8|1115.6|0
1632921730000|2021-09-29 13:22:10|1090.2|1090|1090.4|1090|1090.4|1090|1090|1089.8|6847
1632986720000|2021-09-30 07:25:20|1115.6|1115.4|1115.6|1115.4|1115.8|1115.4|1115.4|1115|0
1632921740000|2021-09-29 13:22:20|1090.2|1090.2|1090.2|1090|1090.2|1090.2|1090.2|1090|1500
1632986730000|2021-09-30 07:25:30|1115.8|1115.6|1115.8|1115.4|1116|1115.6|1115.4|1115|0
1632921750000|2021-09-29 13:22:30|1090.4||1090.2||1090.4||1090.2||0
1632986740000|2021-09-30 07:25:40|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1116|1115.6|0
1632921760000|2021-09-29 13:22:40|1090.4|1090.2|1090.6|1090.4|1090.6|1090.4|1090.4|1090.2|89
1632986750000|2021-09-30 07:25:50|1116|1115.6|1116.2|1115.6|1116.2|1115.6|1115.8|1115.4|0
1632921770000|2021-09-29 13:22:50|1090.8||1090.6||1090.8||1090.6||0
1632986760000|2021-09-30 07:26:00|1116.4|1115.8|1116.4|1116|1116.6|1116|1116.4|1115.8|0
1632921780000|2021-09-29 13:23:00|1090.4|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1090|4841
1632986770000|2021-09-30 07:26:10|1116.6|1116.2|1116|1115.4|1116.6|1116.2|1116|1115.4|0
1632921790000|2021-09-29 13:23:10|1090.2||1090.4||1090.4||1090.2||0
1632986780000|2021-09-30 07:26:20|1115.8|1115.6|1115.2|1114.6|1115.8|1115.6|1115.2|1114.6|0
1632921800000|2021-09-29 13:23:20|1090.2||1090.4||1090.4||1090.2||0
1632986790000|2021-09-30 07:26:30|1115|1114.8|1114.8|1114.4|1115|1114.8|1114.8|1114.4|0
1632921820000|2021-09-29 13:23:40|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.6|0
1632986800000|2021-09-30 07:26:40|1115|1114.6|1114|1113.8|1115|1114.6|1114|1113.6|0
1632921830000|2021-09-29 13:23:50|1089.8|1089.6|1090|1089.8|1090|1089.8|1089.8|1089.4|4
1632986810000|2021-09-30 07:26:50|1114.2|1114|1115.6|1115.2|1116|1115.6|1114.2|1114|0
1632921840000|2021-09-29 13:24:00|1090.2|1089.6|1090.2|1089.6|1090.2|1089.8|1090|1089.6|253
1632986820000|2021-09-30 07:27:00|1115.4|1115|1115.2|1114.8|1115.6|1115.4|1115.2|1114.6|0
1632921850000|2021-09-29 13:24:10|1090|1089.8|1090.4|1090.2|1090.4|1090.2|1090|1089.6|45
1632986830000|2021-09-30 07:27:10|1115.4|1115|1115.2|1114.8|1115.6|1115|1115.2|1114.6|0
1632921860000|2021-09-29 13:24:20|1090.6||1090.6||1090.6||1090.6||0
1632986840000|2021-09-30 07:27:20|1115.4|1115|1115.2|1114.6|1115.6|1115|1114.8|1114.4|0
1632921870000|2021-09-29 13:24:30|1090.8|1090.4|1090.6|1090.4|1090.8|1090.4|1090.6|1090.2|0
1632986850000|2021-09-30 07:27:30|1115|1114.4|1114.6|1114.2|1115|1114.4|1114.4|1114.2|0
1632921880000|2021-09-29 13:24:40|1090.8|1090.2|1090.2|1089.8|1090.8|1090.2|1090.2|1089.8|7676
1632986860000|2021-09-30 07:27:40|1114.8|1114.6|1114.4|1114|1114.8|1114.6|1114.4|1114|0
1632921900000|2021-09-29 13:25:00|1090.4|1090|1090.2|1089.8|1090.6|1090|1090.2|1089.8|1282
1632986880000|2021-09-30 07:28:00|1114.6|1114.2|1114|1113.6|1114.8|1114.4|1113.8|1113.4|0
1632921910000|2021-09-29 13:25:10||1090||1090||1090||1090|1500
1632986890000|2021-09-30 07:28:10|1113.8|1113.4|1113.2|1112.8|1113.8|1113.4|1113|1112.6|0
1632921920000|2021-09-29 13:25:20|1090.4|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090.2|4979
1632986900000|2021-09-30 07:28:20|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1112.8|1112.4|0
1632921930000|2021-09-29 13:25:30|1091.2|1090.6|1091.2|1091|1091.4|1091|1091|1090.6|8871
1632986910000|2021-09-30 07:28:30|1113.4|1112.8|1113.2|1112.8|1113.6|1113|1112.8|1112.6|0
1632921940000|2021-09-29 13:25:40|1091.4|1091.2|1091.4|1091.2|1091.4|1091.2|1091.4|1091|1889
1632986920000|2021-09-30 07:28:40|1113.4|1113|1113.6|1113|1113.6|1113|1113.2|1112.8|0
1632921950000|2021-09-29 13:25:50|1091.2|1091|1091.2|1090.8|1091.2|1091|1091.2|1090.6|1108
1632986930000|2021-09-30 07:28:50|1113.8|1113.2|1113.6|1113.4|1114|1113.6|1113.6|1113|0
1632921960000|2021-09-29 13:26:00|1091|1090.6|1090.6|1090.4|1091|1090.6|1090.6|1090.4|0
1632986940000|2021-09-30 07:29:00|1113.4|1113.2|1113.6|1113.2|1114.4|1114|1113.4|1113|0
1632921970000|2021-09-29 13:26:10|1090.4|1090.2|1090.2|1089.8|1090.4|1090.2|1090.2|1089.8|1248
1632986950000|2021-09-30 07:29:10|1113.8|1113.4|1113.2|1112.6|1113.8|1113.4|1113.2|1112.6|0
1632921980000|2021-09-29 13:26:20|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1090|0
1632986960000|2021-09-30 07:29:20|1113|1112.8|1113.2|1112.6|1113.2|1112.8|1112.8|1112.6|0
1632921990000|2021-09-29 13:26:30|1090.2|1090|1090|1089.6|1090.4|1090|1090|1089.6|729
1632986980000|2021-09-30 07:29:40|1113.4|1112.8|1114|1113.6|1114|1113.6|1113.4|1112.6|0
1632922000000|2021-09-29 13:26:40|1090.2||1090||1090.2||1090||0
1632987000000|2021-09-30 07:30:00|1114.2|1113.8|1113.6|1113.2|1114.2|1113.8|1113.2|1112.8|0
1632922010000|2021-09-29 13:26:50|1089.8|1089.8|1089.8|1089.6|1089.8|1089.8|1089.8|1089.6|0
1632987010000|2021-09-30 07:30:10|1113.4|1113|1114|1113.4|1114|1113.4|1113.2|1112.8|0
1632922020000|2021-09-29 13:27:00|1090|1089.8|1090|1089.8|1090|1089.8|1090|1089.8|0
1632987020000|2021-09-30 07:30:20|1113.8|1113.2|1114|1113.4|1114|1113.6|1113.4|1113|0
1632922030000|2021-09-29 13:27:10|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1090|929
1632987030000|2021-09-30 07:30:30||1113.6||1113.4||1113.6||1113.4|0
1632922050000|2021-09-29 13:27:30||1090.2||1090.2||1090.2||1090.2|0
1632987040000|2021-09-30 07:30:40|1113.8|1113.2|1114|1113.4|1114|1113.6|1113.6|1113.2|0
1632922060000|2021-09-29 13:27:40|1090.6|1090.4|1090.6|1090.4|1090.8|1090.4|1090.6|1090.2|4704
1632987050000|2021-09-30 07:30:50|1113.8|1113.2|1113.4|1113|1113.8|1113.6|1113.4|1113|0
1632922070000|2021-09-29 13:27:50|1090.8||1090.6||1090.8||1090.6||0
1632987060000|2021-09-30 07:31:00|1113.2|1113.2|1113.2|1112.8|1113.6|1113.2|1113.2|1112.8|0
1632922080000|2021-09-29 13:28:00||1090.2||1090.2||1090.2||1090.2|0
1632987070000|2021-09-30 07:31:10|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1112.8|1112.4|0
1632922090000|2021-09-29 13:28:10|1090.4|1090|1090.4|1090|1090.6|1090|1090.2|1090|978
1632987080000|2021-09-30 07:31:20|1113|1112.6|1113.2|1112.6|1113.2|1112.6|1113|1112.4|0
1632922100000|2021-09-29 13:28:20|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1632987090000|2021-09-30 07:31:30|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|0
1632922110000|2021-09-29 13:28:30||1090||1090||1090||1090|0
1632987100000|2021-09-30 07:31:40|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1632922120000|2021-09-29 13:28:40|1090|1089.8|1090|1089.8|1090|1089.8|1090|1089.6|13
1632987110000|2021-09-30 07:31:50|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1112.8|1112.6|0
1632922130000|2021-09-29 13:28:50|1090.2|1090|1090.6|1090|1090.6|1090.2|1090.2|1089.8|3437
1632987120000|2021-09-30 07:32:00|1113|1112.4|1113|1112.6|1113.2|1112.6|1113|1112.4|0
1632922140000|2021-09-29 13:29:00|1090.8|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1632987130000|2021-09-30 07:32:10|1113.2|1112.4|1113.4|1113|1113.8|1113.4|1113.2|1112.4|0
1632922150000|2021-09-29 13:29:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090.2|900
1632987140000|2021-09-30 07:32:20|1113.2|1112.8|1113.2|1112.8|1113.4|1112.8|1113|1112.6|0
1632922170000|2021-09-29 13:29:30|1090.6|1090.6|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|468
1632987150000|2021-09-30 07:32:30|1113.4|1113|1114|1113.6|1114|1113.6|1113.4|1113|0
1632922180000|2021-09-29 13:29:40||1090.6||1090.6||1090.6||1090.6|0
1632987160000|2021-09-30 07:32:40|1113.8|1113.4|1113.4|1113|1113.8|1113.4|1112.6|1112.4|0
1632922190000|2021-09-29 13:29:50|1091|1090.8|1090.8|1090.6|1091|1090.8|1090.8|1090.6|2793
1632987170000|2021-09-30 07:32:50|1113.6|1113.2|1114.4|1114|1114.4|1114.2|1113.2|1113|0
1632922200000|2021-09-29 13:30:00|1090.6|1090.4|1092|1091.6|1093|1092.6|1090.6|1090.2|48673
1632987180000|2021-09-30 07:33:00|1114.6|1114.2|1114.8|1114.4|1115.4|1115|1114.6|1114.2|0
1632922210000|2021-09-29 13:30:10|1091.8|1091.4|1091|1090.8|1091.8|1091.6|1091|1090.6|4904
1632987190000|2021-09-30 07:33:10|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.4|0
1632922220000|2021-09-29 13:30:20|1091.2|1090.6|1092.2|1091.8|1092.2|1091.8|1090.8|1090.4|5507
1632987200000|2021-09-30 07:33:20||1114.4||1114.6||1114.6||1114.4|0
1632922230000|2021-09-29 13:30:30|1092|1091.6|1092.6|1092.2|1092.6|1092.2|1091.6|1091.2|1521
1632987210000|2021-09-30 07:33:30|1114.6|1114.4|1114.6|1114.2|1114.6|1114.4|1114.4|1114|0
1632922240000|2021-09-29 13:30:40|1092.8|1092.4|1090.8|1090.4|1092.8|1092.4|1090.8|1090.4|5085
1632987220000|2021-09-30 07:33:40|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.2|1114|0
1632922250000|2021-09-29 13:30:50|1091|1090.6|1090.4|1090.2|1091|1090.6|1090|1089.8|2063
1632987230000|2021-09-30 07:33:50|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1632987240000|2021-09-30 07:34:00|1114.6|1114.2|1114|1113.4|1114.6|1114.2|1114|1113.4|0
1632922260000|2021-09-29 13:31:00|1090.2|1090|1089.6|1089.2|1090.2|1090|1089.4|1089|3214
1632987250000|2021-09-30 07:34:10|1113.8|1113.2|1112.8|1112.4|1113.8|1113.2|1112.8|1112.4|0
1632922270000|2021-09-29 13:31:10|1089.8|1089.4|1088.6|1088.2|1089.8|1089.6|1088.6|1088|17750
1632987260000|2021-09-30 07:34:20|1112.6|1112.6|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|0
1632922280000|2021-09-29 13:31:20|1088.4|1088|1088.4|1088.2|1088.6|1088.2|1088.4|1088|813
1632987280000|2021-09-30 07:34:40|1112.4|1112|1112|1111.8|1112.4|1112|1112|1111.4|0
1632922290000|2021-09-29 13:31:30|1088.6|1088|1087.8|1087.4|1088.6|1088|1087.8|1087.4|4933
1632987290000|2021-09-30 07:34:50|1112.2||1112.2||1112.4||1112.2||0
1632922300000|2021-09-29 13:31:40|1088|1087.6|1087.6|1087.2|1088.4|1088|1087.6|1087.2|4815
1632922310000|2021-09-29 13:31:50|1087.4|1087.4|1087.4|1087.2|1087.6|1087.4|1087.4|1087.2|3
1632987300000|2021-09-30 07:35:00|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1111.8|0
1632922320000|2021-09-29 13:32:00|1087.2|1087|1087.2|1086.6|1087.4|1087|1086|1085.6|31327
1632987310000|2021-09-30 07:35:10|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|0
1632922330000|2021-09-29 13:32:10|1087|1086.4|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|500
1632987320000|2021-09-30 07:35:20|1112.6|1112.2|1113.2|1112.6|1113.2|1112.6|1112.6|1112.2|0
1632922340000|2021-09-29 13:32:20|1087|1086.6|1087.4|1087|1087.4|1087|1086.8|1086.4|1480
1632987340000|2021-09-30 07:35:40|1113|1112.4|1112.8|1112.2|1113|1112.6|1112.8|1112.2|0
1632922350000|2021-09-29 13:32:30|1087.6|1087.2|1087|1086.6|1088|1087.6|1086.8|1086.6|7972
1632987350000|2021-09-30 07:35:50|1112.6|1112.4|1112.6|1112.2|1113.6|1113|1112.4|1112.2|0
1632922360000|2021-09-29 13:32:40|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|469
1632987360000|2021-09-30 07:36:00|1112.8|1112.4|1113|1112.4|1113|1112.4|1112.8|1112.4|0
1632922370000|2021-09-29 13:32:50|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|598
1632987370000|2021-09-30 07:36:10|1112.8|1112.2|1112.6|1112|1112.8|1112.2|1112.2|1111.6|0
1632922380000|2021-09-29 13:33:00|1087.2|1086.8|1087|1086.6|1087.6|1087.2|1086.8|1086.6|14792
1632987380000|2021-09-30 07:36:20|1112.4|1111.8|1112.2|1111.8|1112.4|1111.8|1112.2|1111.8|0
1632922390000|2021-09-29 13:33:10|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|909
1632987390000|2021-09-30 07:36:30|1112|1111.6|1112.2|1111.6|1112.2|1111.8|1111.8|1111.6|0
1632922400000|2021-09-29 13:33:20|1086.6|1086.2|1087|1086.6|1087.2|1086.6|1086.6|1086.2|526
1632987400000|2021-09-30 07:36:40|1112.4|1111.8|1112.6|1112|1112.8|1112.2|1112.4|1111.8|0
1632922410000|2021-09-29 13:33:30|1086.8|1086.4|1086.8|1086.4|1087|1086.8|1086.6|1086.2|13752
1632987410000|2021-09-30 07:36:50||1112.2||1112||1112.2||1112|0
1632922420000|2021-09-29 13:33:40|1086.6|1086.6|1086.2|1085.8|1086.6|1086.6|1085.8|1085.6|58901
1632987420000|2021-09-30 07:37:00|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|0
1632922430000|2021-09-29 13:33:50|1086|1085.6|1085.6|1085.2|1086.2|1085.6|1085.6|1085.2|4347
1632987430000|2021-09-30 07:37:10||1112||1112||1112.2||1112|0
1632922440000|2021-09-29 13:34:00|1085.4|1085.4|1085.6|1085.2|1086|1085.4|1085.4|1085.2|845
1632987440000|2021-09-30 07:37:20|1112.4||1112.4||1112.4||1112.2||0
1632922450000|2021-09-29 13:34:10|1085.8|1085.4|1085.8|1085.4|1086|1085.4|1085.6|1085.2|1781
1632987450000|2021-09-30 07:37:30|1112.6|1111.8|1112.4|1112.2|1112.6|1112.2|1112.4|1111.8|0
1632922460000|2021-09-29 13:34:20|1085.6|1085.2|1085.6|1085.4|1085.8|1085.4|1085.4|1085|2267
1632987460000|2021-09-30 07:37:40|1112.2|1112|1110.6|1110.2|1112.2|1112|1110.6|1110.2|0
1632922470000|2021-09-29 13:34:30|1085.4|1085.2|1085.4|1085.2|1085.6|1085.4|1085.4|1085.2|16501
1632987470000|2021-09-30 07:37:50|1110.8|1110.4|1110.8|1110.4|1110.8|1110.6|1110.8|1110.2|0
1632922480000|2021-09-29 13:34:40|1085.6|1085|1085.4|1085|1085.6|1085.2|1085.4|1085|1091
1632987480000|2021-09-30 07:38:00|1111|1110.6|1111.4|1111|1111.6|1111|1110.8|1110.4|0
1632987490000|2021-09-30 07:38:10|1111.6|1111.2|1112.2|1112|1112.6|1112|1111.6|1111.2|0
1632922490000|2021-09-29 13:34:50|1085.2|1084.8|1084.8|1084.4|1085.2|1084.8|1084.4|1084.2|6832
1632987500000|2021-09-30 07:38:20|1112.4|1112.2|1112|1111.6|1112.6|1112.2|1112|1111.6|0
1632922500000|2021-09-29 13:35:00|1085|1084.6|1085.2|1085|1085.2|1085|1084.8|1084.6|9531
1632987510000|2021-09-30 07:38:30|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1632922510000|2021-09-29 13:35:10|1085|1084.8|1084.6|1084.4|1085.6|1085.4|1084.6|1084.4|18463
1632987530000|2021-09-30 07:38:50||1111.6||1111.6||1111.6||1111.6|0
1632922520000|2021-09-29 13:35:20|1084.4|1084.2|1083.6|1083.2|1084.6|1084.2|1083.4|1083.2|16008
1632987540000|2021-09-30 07:39:00|1112|1111.4|1111.8|1111.4|1112|1111.4|1111.8|1111.2|0
1632922530000|2021-09-29 13:35:30|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.4|1083.2|496
1632987550000|2021-09-30 07:39:10|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1632922540000|2021-09-29 13:35:40|1083.6|1083.2|1083.4|1083|1083.8|1083.4|1083.2|1083|5370
1632987560000|2021-09-30 07:39:20|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|0
1632922550000|2021-09-29 13:35:50||1083.2||1083||1083.2||1083|0
1632987570000|2021-09-30 07:39:30|1111.4|1111|1110|1109.8|1111.4|1111|1110|1109.8|0
1632922560000|2021-09-29 13:36:00|1083.2|1083.2|1083.2|1082.8|1083.8|1083.2|1083|1082.8|19104
1632987580000|2021-09-30 07:39:40|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|1109.8|1109.4|0
1632922570000|2021-09-29 13:36:10|1083|1082.6|1083.2|1082.8|1083.4|1083|1082.8|1082.6|10701
1632987590000|2021-09-30 07:39:50|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|0
1632922580000|2021-09-29 13:36:20|1083.4|1083|1084|1083.4|1084|1083.6|1083.4|1083|7056
1632987600000|2021-09-30 07:40:00|1109.4|1109.2|1109.2|1108.6|1110|1109.6|1109.2|1108.6|0
1632922590000|2021-09-29 13:36:30|1083.8|1083.6|1083.8|1083.4|1084|1083.8|1083.6|1083.4|2222
1632987610000|2021-09-30 07:40:10|1109|1108.8|1108.8|1108.4|1109|1108.8|1108.8|1108.4|0
1632922600000|2021-09-29 13:36:40|1084|1083.6|1084.2|1084|1084.2|1084|1084|1083.4|2235
1632987620000|2021-09-30 07:40:20|1109|1108.6|1108.8|1108.4|1109.2|1108.8|1108.8|1108.4|0
1632922610000|2021-09-29 13:36:50|1084|1083.8|1083.4|1083.2|1084|1083.8|1083.4|1083.2|12160
1632987630000|2021-09-30 07:40:30|1109|1108.6|1109.4|1109|1109.6|1109|1109|1108.6|0
1632922620000|2021-09-29 13:37:00|1083.2|1083|1084|1083.6|1084.2|1083.8|1083.2|1083|13202
1632987640000|2021-09-30 07:40:40|1109.6|1109.2|1109.8|1109.6|1110|1109.8|1109.6|1109.2|0
1632922630000|2021-09-29 13:37:10|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.8|186
1632987650000|2021-09-30 07:40:50|1110||1110||1110||1110||0
1632922640000|2021-09-29 13:37:20|1084.4|1084|1084.2|1083.8|1084.8|1084.4|1084|1083.8|3931
1632987660000|2021-09-30 07:41:00|1109.8|1109.4|1109.6|1109|1109.8|1109.4|1109.6|1109|0
1632922650000|2021-09-29 13:37:30|1084.4|1084|1084.6|1084|1084.6|1084|1084.2|1083.8|500
1632987670000|2021-09-30 07:41:10|1109.4|1108.8|1108.8|1108.4|1109.4|1108.8|1108.4|1108|0
1632922660000|2021-09-29 13:37:40|1084.8|1084.2|1084.8|1084.2|1085|1084.6|1084.6|1084.2|1868
1632987680000|2021-09-30 07:41:20||1108.2||1108.4||1108.4||1108.2|0
1632922670000|2021-09-29 13:37:50|1084.6|1084.4|1085.2|1084.8|1085.2|1084.8|1084.4|1084.4|0
1632987690000|2021-09-30 07:41:30|1108.6|1108.2|1108.6|1108.2|1108.6|1108.4|1108.4|1108|0
1632922680000|2021-09-29 13:38:00|1085|1084.6|1085|1084.6|1085.6|1085|1084.8|1084.6|6685
1632987700000|2021-09-30 07:41:40|1108.8|1108.4|1109.6|1109|1109.6|1109|1108.8|1108.4|0
1632922690000|2021-09-29 13:38:10|1084.8|1084.8|1085|1084.6|1085|1084.8|1084.8|1084.4|0
1632987710000|2021-09-30 07:41:50|1109.8||1109.6||1109.8||1109.6||0
1632922700000|2021-09-29 13:38:20|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.4|1084|3534
1632987720000|2021-09-30 07:42:00|1109.4|1108.8|1108.8|1108.4|1109.4|1108.8|1108.8|1108.4|0
1632922710000|2021-09-29 13:38:30|1084.6|1084|1084.6|1084.2|1084.8|1084.4|1084.2|1083.8|1255
1632987730000|2021-09-30 07:42:10|1108.6|1108.2|1107.6|1107.4|1108.6|1108.2|1106.8|1106.6|0
1632922720000|2021-09-29 13:38:40|1084.8|1084.4|1085.8|1085.4|1085.8|1085.4|1084.6|1084.4|15302
1632987740000|2021-09-30 07:42:20|1107.8||1107.8||1108||1107.8||0
1632922730000|2021-09-29 13:38:50|1086|1085.2|1085.6|1085.2|1086|1085.2|1085.4|1085|0
1632987750000|2021-09-30 07:42:30|1107.6|1107.2|1107.6|1107|1107.6|1107.2|1107.4|1106.8|0
1632922740000|2021-09-29 13:39:00|1085.8|1085.4|1085.4|1085|1086|1085.4|1085.2|1084.8|1245
1632987760000|2021-09-30 07:42:40|1107.4|1106.8|1107|1106.6|1107.4|1106.8|1106.8|1106.4|0
1632922750000|2021-09-29 13:39:10|1085.6|1085.2|1085.8|1085.2|1085.8|1085.4|1085.4|1085|0
1632987770000|2021-09-30 07:42:50|1106.8|1106.4|1106.6|1106.4|1107.2|1107|1106.6|1106.4|0
1632922760000|2021-09-29 13:39:20|1085.6|1085|1085.2|1084.8|1085.6|1085|1085|1084.6|2442
1632987780000|2021-09-30 07:43:00|1106.8|1106.6|1107|1106.6|1107|1106.6|1106.6|1106.4|0
1632922770000|2021-09-29 13:39:30|1085|1084.6|1084.6|1084.2|1085|1084.6|1084.6|1084|10
1632987790000|2021-09-30 07:43:10|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106|0
1632922780000|2021-09-29 13:39:40|1084.4|1084|1083.6|1083.2|1084.6|1084.2|1083.6|1083.2|16949
1632987800000|2021-09-30 07:43:20|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1632922790000|2021-09-29 13:39:50|1083.8|1083.4|1084.2|1083.8|1084.2|1084|1083.6|1083.2|8500
1632987810000|2021-09-30 07:43:30|1106.4|1106|1106.2|1105.8|1106.8|1106|1106.2|1105.8|0
1632987820000|2021-09-30 07:43:40|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1632922800000|2021-09-29 13:40:00|1084.4|1084|1084.8|1084.4|1084.8|1084.4|1084.4|1084|1404
1632987830000|2021-09-30 07:43:50|1106.4|1106|1106|1105.6|1106.4|1106|1106|1105.6|0
1632922810000|2021-09-29 13:40:10|1085|1084.6|1085|1084.6|1085|1084.6|1084.6|1084.4|1726
1632987840000|2021-09-30 07:44:00|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.2|0
1632922820000|2021-09-29 13:40:20|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.6|1084.4|1093
1632987850000|2021-09-30 07:44:10|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1632922830000|2021-09-29 13:40:30|1085.2|1084.8|1086.2|1085.8|1086.2|1085.8|1085.2|1084.6|6836
1632987860000|2021-09-30 07:44:20|1105.8|1105.4|1105.6|1105|1105.8|1105.4|1105.6|1104.8|0
1632922840000|2021-09-29 13:40:40|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|0
1632987870000|2021-09-30 07:44:30|1105.4|1104.8|1105.2|1104.6|1105.4|1104.8|1105.2|1104.6|0
1632922850000|2021-09-29 13:40:50|1086.2|1085.8|1086.6|1086.2|1087.2|1086.6|1086.2|1085.8|473
1632987880000|2021-09-30 07:44:40|1105|1104.8|1105|1104.8|1105.2|1104.8|1104.8|1104.8|0
1632922860000|2021-09-29 13:41:00|1086.8|1086|1086.4|1086|1086.8|1086.2|1086.2|1085.8|663
1632987890000|2021-09-30 07:44:50|1104.8|1104.6|1104.2|1104|1105|1104.6|1104.2|1104|0
1632922870000|2021-09-29 13:41:10|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|1548
1632922880000|2021-09-29 13:41:20|1086.8|1086|1086.2|1085.8|1086.8|1086.2|1086.2|1085.8|602
1632987900000|2021-09-30 07:45:00|1104|1103.8|1104|1103.8|1104.2|1103.8|1103.8|1103|0
1632922890000|2021-09-29 13:41:30|1086|1085.6|1085.8|1085.4|1086.2|1085.6|1085.4|1085.2|5660
1632987910000|2021-09-30 07:45:10|1103.8|1103.6|1104.4|1104|1104.4|1104.2|1103.8|1103.4|0
1632922900000|2021-09-29 13:41:40|1086|1085.6|1085.6|1085.4|1086|1085.6|1085.6|1085.4|0
1632987920000|2021-09-30 07:45:20|1104.6|1104.2|1105.2|1104.6|1105.2|1104.6|1104.6|1104|0
1632922910000|2021-09-29 13:41:50|1085.8|1085.2|1086|1085.6|1086|1085.6|1085.2|1085|16077
1632987930000|2021-09-30 07:45:30|1105|1104.4|1104.6|1104.2|1105|1104.8|1104.6|1104.2|0
1632922920000|2021-09-29 13:42:00|1086.2|1085.8|1086|1085.8|1086.4|1085.8|1085.8|1085.6|294
1632987940000|2021-09-30 07:45:40|1104.4|1104|1104.6|1104|1104.6|1104.2|1104.2|1103.8|0
1632922930000|2021-09-29 13:42:10|1086.2|1086|1086.2|1086|1086.4|1086|1086.2|1086|3
1632987950000|2021-09-30 07:45:50|1104.8|1104.2|1104.8|1104.4|1105|1104.4|1104.8|1104.2|0
1632922940000|2021-09-29 13:42:20|1086.4|1086.2|1086.8|1086.4|1086.8|1086.6|1086.4|1086.2|2294
1632987960000|2021-09-30 07:46:00|1105||1104.8||1105||1104.8||0
1632922950000|2021-09-29 13:42:30|1087|1086.6|1087.4|1087|1087.4|1087|1086.8|1086.4|2733
1632987970000|2021-09-30 07:46:10|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1632922960000|2021-09-29 13:42:40|1087.6|1086.8|1087|1086.4|1087.6|1086.8|1087|1086.4|3584
1632987980000|2021-09-30 07:46:20|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1632922980000|2021-09-29 13:43:00|1087.2|1086.6|1087.4|1087|1087.6|1087.2|1087|1086.6|1285
1632987990000|2021-09-30 07:46:30|1105.4|1105|1106|1105.6|1106|1105.6|1105.4|1105|0
1632922990000|2021-09-29 13:43:10|1087.2|1086.8|1087.4|1087|1087.4|1087|1087|1086.6|0
1632988000000|2021-09-30 07:46:40|1106.2|1105.8|1106.6|1106.2|1106.6|1106.2|1105.8|1105.6|0
1632923000000|2021-09-29 13:43:20|1087.2|1086.8|1086|1085.6|1087.2|1087|1085.8|1085.4|2592
1632988010000|2021-09-30 07:46:50|1106.4|1106|1106.8|1106.2|1106.8|1106.2|1106.4|1106|0
1632923010000|2021-09-29 13:43:30|1086.2|1085.8|1086.2|1085.6|1086.6|1086|1085.8|1085.4|13004
1632988020000|2021-09-30 07:47:00|1107|1106.4|1107.8|1107.4|1108|1107.4|1107|1106.4|0
1632923020000|2021-09-29 13:43:40|1086|1085.4|1085.8|1085.2|1086|1085.4|1085.4|1085|335
1632988030000|2021-09-30 07:47:10|1107.6|1107.2|1107.4|1106.8|1107.8|1107.4|1107.2|1106.8|0
1632923030000|2021-09-29 13:43:50|1085.6|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085|1364
1632988040000|2021-09-30 07:47:20|1107.2|1107|1107.2|1106.6|1107.2|1107|1107|1106.6|0
1632923040000|2021-09-29 13:44:00|1086|1085.6|1085.8|1085.6|1086.2|1086|1085.8|1085.4|749
1632988050000|2021-09-30 07:47:30|1107.4||1107.4||1107.4||1107.4||0
1632923050000|2021-09-29 13:44:10|1086|1085.8|1085.4|1085|1086.2|1085.8|1085.4|1085|2145
1632988060000|2021-09-30 07:47:40|1107.2|1106.4|1106.6|1106.2|1107.2|1106.6|1106.6|1106|0
1632923060000|2021-09-29 13:44:20|1085.2|1084.8|1085.4|1085|1085.4|1085|1085|1084.8|2665
1632988070000|2021-09-30 07:47:50|1106.8|1106.6|1107.4|1106.8|1107.4|1106.8|1106.6|1106.2|0
1632923070000|2021-09-29 13:44:30|1085.2|1084.8|1085.4|1085|1085.4|1085|1085|1084.8|0
1632988080000|2021-09-30 07:48:00|1107.6|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1632923080000|2021-09-29 13:44:40|1085.2|1085.2|1085.4|1085|1085.4|1085.2|1085.2|1085|0
1632988100000|2021-09-30 07:48:20|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1632923090000|2021-09-29 13:44:50|1085.2|1084.8|1085.2|1084.8|1085.4|1084.8|1085|1084.8|0
1632988110000|2021-09-30 07:48:30|1107.6|1107.2|1107.4|1106.8|1107.6|1107.2|1107|1106.6|0
1632988120000|2021-09-30 07:48:40|1107.2|1106.6|1107|1106.6|1107.2|1106.6|1107|1106.6|0
1632923100000|2021-09-29 13:45:00|1085.4|1085|1085|1084.6|1085.4|1085|1084.6|1084|3062
1632988130000|2021-09-30 07:48:50|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|0
1632923110000|2021-09-29 13:45:10|1084.8|1084.4|1084.2|1083.8|1085|1084.6|1084|1083.8|33482
1632988140000|2021-09-30 07:49:00|1107.4|1107|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1632923120000|2021-09-29 13:45:20|1084|1083.6|1084.4|1084|1084.4|1084|1084|1083.6|1827
1632988150000|2021-09-30 07:49:10|1107.8|1107.2|1108.4|1107.8|1108.4|1107.8|1107.6|1107.2|0
1632923130000|2021-09-29 13:45:30|1084.2|1084.2|1084.8|1084.4|1084.8|1084.4|1084.2|1083.8|5989
1632988160000|2021-09-30 07:49:20|1108.2||1108.2||1108.4||1108.2||0
1632923140000|2021-09-29 13:45:40|1084.6|1084.2|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|182
1632988170000|2021-09-30 07:49:30|1108|1107.6|1108|1107.8|1108.2|1107.8|1108|1107.4|0
1632923150000|2021-09-29 13:45:50|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|1764
1632988180000|2021-09-30 07:49:40|1108.2|1108|1108.6|1108.2|1108.6|1108.2|1108.2|1108|0
1632923160000|2021-09-29 13:46:00|1084.2|1084|1084|1083.6|1084.4|1084.2|1083.8|1083.6|4933
1632988190000|2021-09-30 07:49:50|1108.4|1108|1108.8|1108.2|1108.8|1108.2|1108.4|1108|0
1632923170000|2021-09-29 13:46:10|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|6280
1632988200000|2021-09-30 07:50:00|1108.6|1108|1108.8|1108.4|1109|1108.4|1108.4|1108|0
1632923180000|2021-09-29 13:46:20|1084.2|1083.8|1085|1084.6|1085|1084.6|1084.2|1083.8|4513
1632988210000|2021-09-30 07:50:10|1109|1108.6|1108.8|1108.6|1109|1108.6|1108.8|1108.4|0
1632923190000|2021-09-29 13:46:30|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.4|1084.2|806
1632988230000|2021-09-30 07:50:30|1109|1108.8|1109.8|1109.4|1110|1109.4|1109|1108.6|0
1632923200000|2021-09-29 13:46:40|1084.8|1084.4|1085.4|1085|1085.4|1085|1084.8|1084.4|2940
1632988240000|2021-09-30 07:50:40|1110|1109.6|1109.6|1109.4|1110|1109.6|1109.4|1109|0
1632923210000|2021-09-29 13:46:50|1085.2|1084.8|1085.4|1085|1085.4|1085|1085.2|1084.8|0
1632988250000|2021-09-30 07:50:50|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.2|1109|0
1632923220000|2021-09-29 13:47:00|1085.6|1085.2|1085.6|1085.2|1085.6|1085.4|1085.2|1085|739
1632988260000|2021-09-30 07:51:00|1109.4|1109|1108.2|1107.8|1109.4|1109|1108.2|1107.8|0
1632923230000|2021-09-29 13:47:10|1085.2|1085|1085.4|1085|1085.6|1085.2|1085.2|1085|2613
1632988270000|2021-09-30 07:51:10|1108.4|1108|1108.4|1107.8|1108.4|1108|1108.4|1107.8|0
1632923240000|2021-09-29 13:47:20|1085.6|1085.2|1085.4|1085.2|1085.6|1085.2|1085.4|1085|0
1632988280000|2021-09-30 07:51:20|1108.2|1107.6|1108|1107.6|1108.2|1107.6|1107.6|1107.2|0
1632923250000|2021-09-29 13:47:30|1085.6|1085|1085.4|1085|1085.6|1085.2|1085.4|1085|278
1632988290000|2021-09-30 07:51:30|1107.8|1107.4|1107.2|1106.8|1107.8|1107.4|1107.2|1106.8|0
1632923270000|2021-09-29 13:47:50|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|0
1632988300000|2021-09-30 07:51:40|1107|1106.6|1107.4|1107|1107.4|1107|1106.8|1106.4|0
1632923280000|2021-09-29 13:48:00|1085|1084.8|1085.6|1085.2|1085.6|1085.4|1084.8|1084.4|10012
1632988310000|2021-09-30 07:51:50|1107.2||1107.4||1107.4||1107.2||0
1632923290000|2021-09-29 13:48:10|1085.8|1085.4|1086|1085.4|1086|1085.6|1085.8|1085.4|4710
1632988320000|2021-09-30 07:52:00|1107.6|1107.2|1108|1107.6|1108|1107.6|1107.6|1107|0
1632923300000|2021-09-29 13:48:20|1085.8|1085.2|1085.8|1085.4|1086|1085.6|1085.6|1085.2|1037
1632988330000|2021-09-30 07:52:10|1107.8|1107.4|1107.4|1107|1107.8|1107.4|1107.4|1106.8|0
1632923310000|2021-09-29 13:48:30|1086|1085.6|1085.8|1085.4|1086.2|1085.6|1085.6|1085.4|653
1632988340000|2021-09-30 07:52:20|1107.2|1107.2|1107.6|1107.2|1107.6|1107.2|1107.2|1107.2|0
1632923320000|2021-09-29 13:48:40|1085.6|1085.2|1085.2|1084.8|1085.6|1085.2|1085|1084.6|5238
1632988350000|2021-09-30 07:52:30|1107.8|1107|1107.6|1107.2|1107.8|1107.2|1107.6|1107|0
1632923330000|2021-09-29 13:48:50|1085|1085|1085|1084.6|1085.2|1085|1085|1084.6|0
1632988360000|2021-09-30 07:52:40|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|0
1632923340000|2021-09-29 13:49:00|1084.8|1084.8|1085.2|1084.8|1085.2|1085|1084.8|1084.6|1
1632988370000|2021-09-30 07:52:50|1107.6|1107.6|1107.6|1107.2|1107.6|1107.6|1107.4|1107|0
1632923350000|2021-09-29 13:49:10|1085|1085|1085.2|1084.8|1085.2|1085|1085|1084.8|82
1632988380000|2021-09-30 07:53:00|1107.8|1107|1107.6|1107.2|1107.8|1107.2|1107.6|1107|0
1632923360000|2021-09-29 13:49:20|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.2|1084.8|5697
1632988390000|2021-09-30 07:53:10|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1632923370000|2021-09-29 13:49:30|1085.2|1084.8|1085|1084.4|1085.2|1085|1084.4|1084.2|15777
1632988400000|2021-09-30 07:53:20||1107||1107.2||1107.2||1107|0
1632923380000|2021-09-29 13:49:40||1084.6||1084.8||1084.8||1084.6|0
1632988410000|2021-09-30 07:53:30|1107.2|1107|1107.6|1107.2|1107.6|1107.2|1107.2|1106.8|0
1632923390000|2021-09-29 13:49:50|1085.2|1084.6|1086|1085.6|1086|1085.6|1084.4|1084.2|51204
1632988420000|2021-09-30 07:53:40|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1632923400000|2021-09-29 13:50:00|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1085.8|1085.4|864
1632988430000|2021-09-30 07:53:50|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1632923410000|2021-09-29 13:50:10|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.8|1101
1632988440000|2021-09-30 07:54:00|1107.8|1107.4|1108|1107.6|1108.4|1107.8|1107.8|1107.4|0
1632923420000|2021-09-29 13:50:20|1086.4|1085.6|1086.2|1085.6|1086.6|1086|1086.2|1085.6|0
1632923430000|2021-09-29 13:50:30|1086|1085.8|1086.4|1085.8|1086.6|1086|1086|1085.8|1243
1632988450000|2021-09-30 07:54:10|1107.8|1107.8|1108.2|1107.8|1108.2|1107.8|1107.8|1107.6|0
1632923440000|2021-09-29 13:50:40|1086.6|1086|1086.6|1086|1086.6|1086.4|1086.2|1085.8|4901
1632988460000|2021-09-30 07:54:20|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.4|1108|0
1632923450000|2021-09-29 13:50:50|1086.8|1086.2|1086.8|1086.4|1087|1086.4|1086.6|1086.2|0
1632988470000|2021-09-30 07:54:30|1108.4|1108|1108.4|1108|1108.4|1108.2|1108.2|1107.8|0
1632923460000|2021-09-29 13:51:00|1087|1086.6|1087.4|1086.8|1087.4|1086.8|1086.8|1086.6|2263
1632988480000|2021-09-30 07:54:40|1108.6|1108.2|1108.2|1107.8|1108.8|1108.4|1108.2|1107.6|0
1632923470000|2021-09-29 13:51:10|1087.2|1087|1086.6|1086.2|1087.4|1087.2|1086.6|1086.2|1579
1632988490000|2021-09-30 07:54:50|1108|1107.6|1107.6|1107.2|1108|1107.6|1107.4|1107|0
1632923480000|2021-09-29 13:51:20|1086.8|1086.4|1085.6|1085.2|1086.8|1086.4|1085.4|1085.2|2464
1632988500000|2021-09-30 07:55:00||1107.4||1107.2||1107.4||1107.2|0
1632923490000|2021-09-29 13:51:30|1085.8|1085.4|1086|1085.6|1086.2|1086|1085.8|1085.4|3164
1632988510000|2021-09-30 07:55:10|1107.8|1107.4|1108.2|1107.8|1108.2|1108|1107.8|1107.4|0
1632923500000|2021-09-29 13:51:40|1086.2|1085.8|1086.4|1086|1086.4|1086|1086|1085.6|0
1632988520000|2021-09-30 07:55:20|1108|1107.6|1108|1107.4|1108|1107.6|1108|1107.2|0
1632923510000|2021-09-29 13:51:50|1086.6|1086.2|1087.2|1086.6|1087.2|1086.6|1086.4|1086.2|1922
1632988530000|2021-09-30 07:55:30|1107.8|1107.2|1107.6|1107|1107.8|1107.2|1107.2|1106.6|0
1632923520000|2021-09-29 13:52:00|1087|1086.8|1088|1087.6|1088.2|1087.6|1087|1086.8|0
1632988540000|2021-09-30 07:55:40||1107.2||1107||1107.2||1107|0
1632923530000|2021-09-29 13:52:10|1087.8|1087.4|1089|1088.4|1089|1088.6|1087.8|1087.4|2051
1632988550000|2021-09-30 07:55:50|1107.4|1106.8|1106.8|1106.4|1107.4|1106.8|1106.8|1106.4|0
1632923540000|2021-09-29 13:52:20|1089.2|1088.6|1089|1088.6|1089.2|1088.8|1088.8|1088.4|2314
1632988560000|2021-09-30 07:56:00|1107|1106.6|1107|1106.4|1107|1106.6|1106.8|1106.2|0
1632923550000|2021-09-29 13:52:30|1089.2|1088.8|1089.6|1089.2|1089.6|1089.2|1089|1088.8|2293
1632988570000|2021-09-30 07:56:10|1107.2|1106.6|1106.8|1106.6|1107.2|1106.8|1106.8|1106.4|0
1632923560000|2021-09-29 13:52:40|1089.4|1089|1089.2|1088.8|1089.4|1089|1088.6|1088.4|5182
1632988580000|2021-09-30 07:56:20|1106.6|1106.4|1106.6|1106.2|1106.8|1106.6|1106.4|1106.2|0
1632923570000|2021-09-29 13:52:50|1089|1088.6|1089|1088.6|1089.4|1088.8|1089|1088.4|0
1632988590000|2021-09-30 07:56:30|1106.4|1106|1106.4|1106.2|1106.6|1106.2|1106.2|1105.8|0
1632923580000|2021-09-29 13:53:00|1089.2|1088.8|1089|1088.4|1089.8|1089.2|1088.8|1088.4|519
1632988600000|2021-09-30 07:56:40|1106.6|1106|1106|1105.6|1106.6|1106|1106|1105.6|0
1632923590000|2021-09-29 13:53:10|1088.8|1088.2|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1632988610000|2021-09-30 07:56:50|1105.8|1105.4|1106.2|1105.8|1106.2|1105.8|1105.6|1105.2|0
1632923600000|2021-09-29 13:53:20|1088.8|1088.4|1088.8|1088.4|1089.2|1088.8|1088.8|1088.2|18
1632988620000|2021-09-30 07:57:00|1106|1105.6|1106.2|1105.4|1106.2|1105.6|1106|1105.4|0
1632923610000|2021-09-29 13:53:30|1089|1088.2|1089.2|1088.6|1089.2|1088.8|1088.8|1088.2|96
1632988630000|2021-09-30 07:57:10|1106|1105.6|1106|1105.6|1106.4|1106|1106|1105.6|0
1632923620000|2021-09-29 13:53:40|1089|1088.4|1089|1088.6|1089.2|1088.8|1088.8|1088.4|0
1632988640000|2021-09-30 07:57:20|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1632923630000|2021-09-29 13:53:50|1089.2|1088.8|1088.8|1088.2|1089.2|1088.8|1088.6|1088.2|2584
1632988650000|2021-09-30 07:57:30|1105.6|1105.2|1105.4|1105.2|1105.6|1105.4|1105.4|1105|0
1632923640000|2021-09-29 13:54:00|1088.6|1088.4|1089.6|1089|1089.6|1089.2|1088.6|1088.4|2081
1632988670000|2021-09-30 07:57:50|1105.2|1105|1105|1104.6|1105.2|1105|1105|1104.4|0
1632923650000|2021-09-29 13:54:10|1089|1088.8|1089|1088.6|1089.6|1089.2|1089|1088.6|4128
1632988680000|2021-09-30 07:58:00||1104.4||1104.6||1104.6||1104.4|0
1632923660000|2021-09-29 13:54:20|1088.8|1088.4|1088.6|1088|1088.8|1088.6|1088.6|1088|2
1632988690000|2021-09-30 07:58:10|1105.2|1104.4|1105|1104.4|1105.2|1104.4|1105|1104.4|0
1632923670000|2021-09-29 13:54:30|1088.4|1087.8|1087.8|1087.4|1088.8|1088.4|1087.8|1087.4|1747
1632988700000|2021-09-30 07:58:20|1105.2|1104.6|1105|1104.4|1105.2|1104.6|1104.8|1104.2|0
1632923680000|2021-09-29 13:54:40|1088|1087.6|1088.2|1087.6|1088.2|1087.8|1088|1087.6|754
1632988710000|2021-09-30 07:58:30|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.2|1103.8|0
1632923690000|2021-09-29 13:54:50|1088|1087.8|1088.6|1088.2|1088.6|1088.2|1088|1087.6|1586
1632988720000|2021-09-30 07:58:40|1104.4|1104.4|1105|1104.8|1105|1104.8|1104.4|1104|0
1632923700000|2021-09-29 13:55:00|1088.4|1088|1088.6|1088|1088.6|1088|1087.8|1087.6|2597
1632988730000|2021-09-30 07:58:50|1104.8|1104.6|1104.4|1104.2|1105|1104.6|1104.4|1104|0
1632923710000|2021-09-29 13:55:10|1088.8|1088.2|1088.4|1088|1089|1088.6|1088.2|1088|3114
1632988740000|2021-09-30 07:59:00|1104.2|1104|1104.2|1103.8|1104.2|1104|1104.2|1103.6|0
1632923720000|2021-09-29 13:55:20|1088.2|1087.8|1088.6|1088.2|1088.6|1088.2|1088.2|1087.8|122
1632988750000|2021-09-30 07:59:10||1103.6||1103.8||1103.8||1103.6|0
1632923730000|2021-09-29 13:55:30|1088.8|1088|1088.6|1088.2|1088.8|1088.4|1088.6|1088|1119
1632988760000|2021-09-30 07:59:20||1103.6||1103.8||1103.8||1103.6|0
1632923740000|2021-09-29 13:55:40|1088.8|1088.4|1088.8|1088.4|1089|1088.4|1088.4|1088.2|1210
1632988770000|2021-09-30 07:59:30|1104|1103.6|1104.6|1104.2|1104.6|1104.2|1104|1103.6|0
1632923750000|2021-09-29 13:55:50|1088.6|1088.2|1088.6|1088|1088.6|1088.2|1088.2|1088|2290
1632988790000|2021-09-30 07:59:50|1104.8|1104.4|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|0
1632923760000|2021-09-29 13:56:00|1088.8|1088.2|1089|1088.8|1089|1088.8|1088.8|1088.2|1111
1632988800000|2021-09-30 08:00:00|1105|1104.6|1104.8|1104.4|1105|1104.6|1104|1103.8|0
1632923770000|2021-09-29 13:56:10|1089.2|1089|1089.8|1089.6|1090|1089.8|1089.2|1089|6201
1632988810000|2021-09-30 08:00:10|1104.6|1104.2|1104|1103.4|1104.6|1104.4|1103.8|1103.4|0
1632923780000|2021-09-29 13:56:20|1089.6|1089.4|1089.4|1089|1089.8|1089.4|1089.2|1088.6|5057
1632988820000|2021-09-30 08:00:20|1104.2|1103.6|1104.2|1103.6|1104.2|1103.8|1104.2|1103.6|0
1632923790000|2021-09-29 13:56:30|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1088.8|814
1632988830000|2021-09-30 08:00:30|1104|1103.8|1103.8|1103.4|1104|1103.8|1103.8|1103.2|0
1632923800000|2021-09-29 13:56:40|1089.4|1089.2|1089.4|1089.2|1089.8|1089.4|1089.4|1089|403
1632988840000|2021-09-30 08:00:40|1104|1103.6|1104.2|1103.6|1104.2|1103.6|1103.8|1103.4|0
1632923810000|2021-09-29 13:56:50|1089.6|1089.4|1089|1088.4|1089.8|1089.4|1088.8|1088.4|157
1632988850000|2021-09-30 08:00:50|1104.4|1103.8|1104.4|1104|1104.6|1104.4|1104.2|1103.8|0
1632923820000|2021-09-29 13:57:00|1089.2|1088.6|1088.6|1088|1089.2|1088.8|1088.4|1088|5000
1632988860000|2021-09-30 08:01:00|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1632923830000|2021-09-29 13:57:10|1088.4|1088.2|1087.8|1087.4|1088.4|1088.2|1087.8|1087.2|3373
1632988870000|2021-09-30 08:01:10|1104.2|1103.8|1102.8|1102.6|1104.2|1103.8|1102.8|1102.6|0
1632923840000|2021-09-29 13:57:20|1088|1087.6|1087.6|1087.2|1088|1087.6|1087.4|1087.2|500
1632988880000|2021-09-30 08:01:20|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1632923850000|2021-09-29 13:57:30|1087.4|1087.4|1087.4|1087.2|1087.8|1087.4|1087.4|1087.2|0
1632988910000|2021-09-30 08:01:50|1102.2|1102|1102.8|1102.2|1103|1102.6|1102.2|1102|0
1632923860000|2021-09-29 13:57:40|1087.6|1087.4|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|0
1632988920000|2021-09-30 08:02:00|1103|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1632923870000|2021-09-29 13:57:50|1087.6|1087|1087.2|1087|1087.6|1087|1087.2|1087|2338
1632988930000|2021-09-30 08:02:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|0
1632923880000|2021-09-29 13:58:00|1087.4|1087.2|1086.8|1086.6|1087.8|1087.4|1086.8|1086.6|7750
1632988940000|2021-09-30 08:02:20||1102.6||1102.4||1102.6||1102.4|0
1632923890000|2021-09-29 13:58:10|1087|1086.4|1086.8|1086.4|1087|1086.4|1086.6|1086.2|600
1632988950000|2021-09-30 08:02:30|1102.6|1102.6|1103|1102.4|1103|1102.6|1102.6|1102.4|0
1632923900000|2021-09-29 13:58:20|1087|1086.6|1087|1086.6|1087|1086.8|1086.8|1086.4|0
1632988960000|2021-09-30 08:02:40|1102.8|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.4|0
1632923910000|2021-09-29 13:58:30|1086.8|1086.8|1086.8|1086.6|1087|1086.8|1086.8|1086.4|55
1632988970000|2021-09-30 08:02:50|1103.2|1102.8|1103.6|1103|1103.6|1103.4|1103.2|1102.8|0
1632923920000|2021-09-29 13:58:40|1086.6|1086.4|1086.8|1086.4|1087|1086.6|1086.6|1086.4|404
1632988980000|2021-09-30 08:03:00|1103.8|1103.2|1104|1103.4|1104|1103.4|1103.8|1103.2|0
1632923930000|2021-09-29 13:58:50|1087|1086.6|1087.2|1086.8|1087.2|1087|1086.8|1086.4|3922
1632988990000|2021-09-30 08:03:10|1103.8|1103.2|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|0
1632923940000|2021-09-29 13:59:00||1087||1087||1087||1087|408
1632989000000|2021-09-30 08:03:20|1103.4|1103|1102.8|1102.2|1103.4|1103|1102.8|1102.2|0
1632923950000|2021-09-29 13:59:10|1087.4|1087.2|1088|1087.4|1088|1087.4|1087.4|1087.2|2407
1632989010000|2021-09-30 08:03:30||1102||1102.2||1102.2||1102|0
1632923960000|2021-09-29 13:59:20|1088.2|1087.6|1088.6|1088.2|1088.6|1088.2|1088.2|1087.6|1915
1632989020000|2021-09-30 08:03:40||1102||1102||1102||1102|0
1632923970000|2021-09-29 13:59:30|1088.4|1088|1088.4|1088.2|1088.6|1088.2|1088.4|1087.8|0
1632989030000|2021-09-30 08:03:50|1102.6|1102.2|1103.2|1102.6|1103.4|1103|1102.4|1102|0
1632923980000|2021-09-29 13:59:40|1088.6|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1087.8|9
1632989040000|2021-09-30 08:04:00|1103.4|1102.8|1103.8|1103.4|1103.8|1103.4|1103.2|1102.8|0
1632923990000|2021-09-29 13:59:50|1088.4|1088.4|1089|1088.4|1089|1088.6|1088.4|1088.4|0
1632989050000|2021-09-30 08:04:10|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.4|1103|0
1632924000000|2021-09-29 14:00:00|1088.8|1088.6|1089.6|1089.2|1089.8|1089.2|1088.8|1088.4|7475
1632989060000|2021-09-30 08:04:20|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103|0
1632924010000|2021-09-29 14:00:10|1089.8|1089.4|1089.6|1089.2|1090|1089.4|1089.4|1089|2308
1632989070000|2021-09-30 08:04:30|1103.6|1103.2|1104|1103.4|1104|1103.4|1103.6|1103.2|0
1632924020000|2021-09-29 14:00:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1632989080000|2021-09-30 08:04:40|1104.2|1103.6|1104.4|1104|1104.4|1104|1104.2|1103.6|0
1632924030000|2021-09-29 14:00:30|1090|1089.6|1090.4|1090.2|1090.6|1090.2|1090|1089.6|1111
1632989090000|2021-09-30 08:04:50|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104|1103.6|0
1632924040000|2021-09-29 14:00:40|1090.2|1090|1090.4|1089.8|1090.6|1090.2|1090|1089.8|1522
1632989100000|2021-09-30 08:05:00|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1632924050000|2021-09-29 14:00:50|1090.2|1089.6|1089|1088.6|1090.2|1089.6|1089|1088.6|2919
1632924060000|2021-09-29 14:01:00|1089.2|1088.8|1089|1088.4|1089.6|1089.4|1089|1088.4|3025
1632989110000|2021-09-30 08:05:10|1104.6|1104.2|1105|1104.6|1105.2|1104.8|1104.6|1104.2|0
1632924070000|2021-09-29 14:01:10|1088.8|1088.2|1088.8|1088.4|1089|1088.4|1088.4|1088|500
1632924080000|2021-09-29 14:01:20|1088.6|1088.2|1088.2|1087.8|1088.6|1088.2|1088.2|1087.8|3
1632989120000|2021-09-30 08:05:20|1105.2|1104.8|1106|1105.4|1106|1105.4|1105|1104.8|0
1632924090000|2021-09-29 14:01:30|1088.4|1088|1087.8|1087.4|1088.8|1088.2|1087.8|1087.4|5000
1632989130000|2021-09-30 08:05:30|1105.8|1105.6|1106.2|1105.8|1106.2|1105.8|1105.8|1105.6|0
1632924100000|2021-09-29 14:01:40|1087.6|1087.6|1088|1087.6|1088|1087.6|1087.6|1087.4|469
1632989140000|2021-09-30 08:05:40|1106|1105.6|1106|1105.4|1106.2|1105.8|1106|1105.4|0
1632924110000|2021-09-29 14:01:50|1088.2|1087.8|1088.4|1088|1088.6|1088|1088.2|1087.8|2407
1632989150000|2021-09-30 08:05:50|1106.2|1105.6|1106.6|1106.2|1107|1106.6|1106|1105.6|0
1632924120000|2021-09-29 14:02:00|1088.2|1088.2|1088.4|1088|1088.6|1088.2|1088|1087.8|1024
1632989160000|2021-09-30 08:06:00|1106.4|1106|1106.2|1105.8|1106.6|1106|1106.2|1105.8|0
1632924130000|2021-09-29 14:02:10|1088.2|1087.8|1088.2|1088|1088.2|1088|1088.2|1087.8|0
1632989170000|2021-09-30 08:06:10|1106|1105.6|1105.8|1105.2|1106|1105.6|1105.8|1105.2|0
1632924140000|2021-09-29 14:02:20|1088.4|1087.8|1088.6|1088.2|1088.6|1088.2|1088.4|1087.8|17
1632989180000|2021-09-30 08:06:20|1105.6|1105|1104.8|1104.4|1105.6|1105|1104.8|1104.4|0
1632924150000|2021-09-29 14:02:30|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.4|1088|1933
1632989200000|2021-09-30 08:06:40|1105|1104.6|1105.4|1105|1105.6|1105.2|1105|1104.4|0
1632924160000|2021-09-29 14:02:40|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1088|1087.6|1731
1632989220000|2021-09-30 08:07:00|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|0
1632924170000|2021-09-29 14:02:50|1088|1087.6|1089.4|1088.8|1089.4|1088.8|1088|1087.6|2829
1632989230000|2021-09-30 08:07:10|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.2|1105|0
1632924180000|2021-09-29 14:03:00|1089.6|1089|1089.4|1088.8|1089.6|1089.2|1089.4|1088.8|739
1632989240000|2021-09-30 08:07:20|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1632924190000|2021-09-29 14:03:10|1089.2|1088.6|1088.6|1088.4|1089.2|1088.6|1088.4|1088|0
1632989250000|2021-09-30 08:07:30|1105.2|1104.8|1105.4|1104.8|1105.4|1105|1105|1104.6|0
1632924200000|2021-09-29 14:03:20|1088.8|1088.2|1088.8|1088.6|1088.8|1088.6|1088.6|1088|156
1632989260000|2021-09-30 08:07:40||1105||1104.8||1105||1104.8|0
1632924210000|2021-09-29 14:03:30|1089|1088.8|1088.8|1088.4|1089|1088.8|1088.6|1088.4|214
1632989270000|2021-09-30 08:07:50|1105.6|1105|1105.6|1105.2|1105.6|1105.2|1105.6|1105|0
1632924220000|2021-09-29 14:03:40|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|0
1632989280000|2021-09-30 08:08:00|1105.8|1105|1105.4|1105|1105.8|1105|1105.4|1104.8|0
1632924230000|2021-09-29 14:03:50|1088.8|1088.4|1088.4|1088|1088.8|1088.4|1088.4|1088|1401
1632989290000|2021-09-30 08:08:10|1105.6|1105.2|1105.4|1105.2|1105.6|1105.2|1105.4|1105.2|0
1632924240000|2021-09-29 14:04:00|1088.6|1088.2|1088.4|1088|1088.8|1088.4|1088.4|1088|1018
1632989300000|2021-09-30 08:08:20|1105.6|1105.4|1106|1105.6|1106|1105.8|1105.6|1105.2|0
1632924250000|2021-09-29 14:04:10|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|0
1632989320000|2021-09-30 08:08:40|1105.8|1105.4|1105.8|1105.4|1106|1105.4|1105.6|1105.2|0
1632924260000|2021-09-29 14:04:20|1088.6||1088.4||1088.6||1088.4||0
1632989330000|2021-09-30 08:08:50|1106|1105.6|1105.8|1105.4|1106.8|1106.6|1105.4|1105|0
1632924270000|2021-09-29 14:04:30|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|1535
1632989340000|2021-09-30 08:09:00|1105.6|1105.2|1104.8|1104.4|1105.6|1105.4|1104.6|1104.2|0
1632924280000|2021-09-29 14:04:40|1087.8|1087.4|1088.2|1087.8|1088.4|1088|1087.8|1087.2|8468
1632989350000|2021-09-30 08:09:10|1104.6|1104.6|1104.6|1104.2|1104.8|1104.6|1104.6|1104.2|0
1632924290000|2021-09-29 14:04:50|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|73
1632989360000|2021-09-30 08:09:20|1104.4|1104|1104.8|1104.2|1104.8|1104.2|1104.2|1104|0
1632924300000|2021-09-29 14:05:00|1088.8|1088.4|1089.2|1088.8|1089.2|1089|1088.8|1088.4|0
1632989370000|2021-09-30 08:09:30|1104.6||1104.8||1104.8||1104.6||0
1632924310000|2021-09-29 14:05:10|1089|1088.6|1088.2|1087.8|1089|1088.6|1088|1087.6|6504
1632989380000|2021-09-30 08:09:40|1104.6|1104|1104.4|1104|1104.6|1104|1104.2|1103.8|0
1632924320000|2021-09-29 14:05:20|1088|1088|1088.4|1087.8|1088.4|1088|1088|1087.8|0
1632989390000|2021-09-30 08:09:50|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1632924330000|2021-09-29 14:05:30|1088.6|1088|1088.4|1088|1088.6|1088|1088.4|1087.8|0
1632989400000|2021-09-30 08:10:00|1104.4|1103.6|1103.8|1103.6|1104.4|1103.8|1103.8|1103.4|0
1632924340000|2021-09-29 14:05:40|1088.2|1087.8|1088.6|1088.2|1088.6|1088.2|1088|1087.8|2176
1632989410000|2021-09-30 08:10:10|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.8|1103|0
1632924350000|2021-09-29 14:05:50|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.2|1087.6|1128
1632989420000|2021-09-30 08:10:20|1103.6||1103.8||1103.8||1103.6||0
1632924360000|2021-09-29 14:06:00|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.2|1088|4116
1632989430000|2021-09-30 08:10:30|1103.6|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.4|0
1632924370000|2021-09-29 14:06:10|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|0
1632989440000|2021-09-30 08:10:40|1104.2|1103.8|1104.2|1104|1104.4|1104.2|1104.2|1103.8|0
1632924380000|2021-09-29 14:06:20|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|1304
1632989450000|2021-09-30 08:10:50|1104.4||1104.2||1104.4||1104.2||0
1632924390000|2021-09-29 14:06:30|1088.8|1088.4|1088.8|1088.6|1088.8|1088.6|1088.8|1088.4|4
1632989460000|2021-09-30 08:11:00|1104.4|1104.4|1104.4|1104.2|1104.6|1104.4|1104.4|1104|0
1632924400000|2021-09-29 14:06:40|1089|1088.4|1089.8|1089.4|1089.8|1089.4|1089|1088.4|3594
1632989470000|2021-09-30 08:11:10|1104.2|1104|1104.4|1104|1104.6|1104|1104.2|1104|0
1632924410000|2021-09-29 14:06:50|1089.6|1089.2|1089.4|1089|1089.6|1089.4|1089.2|1088.8|16
1632989520000|2021-09-30 08:12:00|1104.2|1104.2|1104.8|1104.4|1104.8|1104.4|1104.2|1104.2|0
1632924420000|2021-09-29 14:07:00|1089.6|1089.2|1090|1089.6|1090.2|1089.8|1089.6|1089.2|1997
1632989530000|2021-09-30 08:12:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104|0
1632924430000|2021-09-29 14:07:10|1089.8|1089.4|1090|1089.4|1090|1089.6|1089.6|1089.4|519
1632989540000|2021-09-30 08:12:20|1104.8|1104.4|1106|1105.6|1106|1105.6|1104.6|1104.4|0
1632924440000|2021-09-29 14:07:20|1089.8|1089.6|1090|1089.4|1090|1089.6|1089.6|1089.4|500
1632989550000|2021-09-30 08:12:30|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.2|1104.6|0
1632924450000|2021-09-29 14:07:30|1089.8|1089.6|1090.6|1090.2|1090.8|1090.2|1089.6|1089.4|5475
1632989560000|2021-09-30 08:12:40|1105.8|1105.8|1106|1105.6|1106|1105.8|1105.8|1105.6|0
1632924460000|2021-09-29 14:07:40|1090.8|1090.4|1091.2|1091|1092|1091.6|1090.8|1090.4|8278
1632989570000|2021-09-30 08:12:50|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.6|1105.4|0
1632924470000|2021-09-29 14:07:50|1091.4|1090.8|1091.4|1090.8|1091.4|1091|1091.2|1090.8|5388
1632989580000|2021-09-30 08:13:00|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.6|1105.4|0
1632924480000|2021-09-29 14:08:00|1091.6|1091|1091.8|1091.4|1091.8|1091.4|1091.4|1091|3017
1632989590000|2021-09-30 08:13:10|1105.6|1105.2|1105.4|1105|1105.6|1105.4|1105.2|1104.8|0
1632924490000|2021-09-29 14:08:10|1091.6|1091.2|1092|1091.4|1092|1091.4|1091.4|1091.2|320
1632989600000|2021-09-30 08:13:20|1105.2|1104.8|1105.6|1105.2|1105.6|1105.2|1105|1104.6|0
1632924500000|2021-09-29 14:08:20|1091.8||1091.8||1092||1091.8||0
1632989620000|2021-09-30 08:13:40|1105.8|1105.4|1106.4|1105.8|1106.4|1106.2|1105.8|1105.4|0
1632924510000|2021-09-29 14:08:30|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1632989630000|2021-09-30 08:13:50|1106.2|1105.6|1106.2|1105.6|1106.4|1105.6|1106|1105.6|0
1632924520000|2021-09-29 14:08:40||1092||1092||1092||1092|0
1632989640000|2021-09-30 08:14:00|1106.4|1105.8|1106.2|1105.6|1106.4|1106|1106.2|1105.6|0
1632924530000|2021-09-29 14:08:50|1092.4|1092.2|1091.8|1091.4|1092.6|1092.2|1091.6|1091.2|11462
1632989650000|2021-09-30 08:14:10|1106|1105.8|1105.8|1105.4|1106|1105.8|1105.8|1105.2|0
1632924540000|2021-09-29 14:09:00|1092|1091.8|1092|1091.6|1092.8|1092.2|1092|1091.6|7837
1632989660000|2021-09-30 08:14:20|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1632924550000|2021-09-29 14:09:10|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|100
1632989670000|2021-09-30 08:14:30|1105.2|1104.8|1105.2|1104.8|1105.4|1104.8|1104.8|1104.6|0
1632924560000|2021-09-29 14:09:20|1091.4|1091|1091.8|1091.4|1092|1091.6|1091.4|1091|4617
1632989680000|2021-09-30 08:14:40|1105|1104.6|1104.8|1104.6|1105|1104.6|1104.6|1104.4|0
1632924570000|2021-09-29 14:09:30|1092|1091.6|1091.2|1090.8|1092|1091.6|1091.2|1090.6|2253
1632989690000|2021-09-30 08:14:50|1104.6|1104.4|1104.8|1104.2|1104.8|1104.4|1104.6|1104.2|0
1632924580000|2021-09-29 14:09:40|1091.4|1091|1091.4|1090.8|1091.4|1091|1091|1090.6|0
1632924590000|2021-09-29 14:09:50|1091.6|1091|1091.8|1091.6|1092|1091.6|1091.6|1091|0
1632989700000|2021-09-30 08:15:00|1104.6|1104|1104.2|1103.8|1104.6|1104.2|1104.2|1103.8|0
1632924600000|2021-09-29 14:10:00|1092||1092||1092||1091.8||0
1632989710000|2021-09-30 08:15:10|1104.4|1104|1104.6|1104|1104.6|1104|1104.4|1104|0
1632924610000|2021-09-29 14:10:10|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.2|5
1632989720000|2021-09-30 08:15:20|1104.4||1104.4||1104.6||1104.4||0
1632924620000|2021-09-29 14:10:20|1091.6|1091.2|1091.2|1090.8|1091.8|1091.2|1091.2|1090.6|476
1632989730000|2021-09-30 08:15:30|1104.6||1104.4||1104.6||1104.4||0
1632924630000|2021-09-29 14:10:30|1091.4|1091|1091.4|1091.2|1091.6|1091.2|1091.2|1090.8|100
1632989740000|2021-09-30 08:15:40|1104.6|1103.8|1104|1103.6|1104.6|1103.8|1104|1103.6|0
1632924640000|2021-09-29 14:10:40|1091.6|1091|1091.8|1091.4|1092|1091.6|1091.6|1091|1481
1632989750000|2021-09-30 08:15:50|1103.8|1103.4|1104.2|1103.6|1104.2|1103.6|1103.8|1103.4|0
1632924650000|2021-09-29 14:10:50|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|50
1632989760000|2021-09-30 08:16:00|1104.4|1103.8|1104.6|1104|1104.6|1104|1104.2|1103.6|0
1632924660000|2021-09-29 14:11:00|1091.6|1091.2|1091.6|1091.2|1092|1091.6|1091.2|1091|8500
1632989770000|2021-09-30 08:16:10|1104.8|1104.2|1105.6|1105.2|1105.6|1105.2|1104.8|1104.2|0
1632924670000|2021-09-29 14:11:10|1091.4|1091|1091.2|1090.6|1091.4|1091|1090.8|1090.6|2
1632989780000|2021-09-30 08:16:20|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1105|0
1632924680000|2021-09-29 14:11:20|1091|1090.8|1090.8|1090.4|1091.2|1090.8|1090.6|1090.2|0
1632989790000|2021-09-30 08:16:30|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.6|0
1632924700000|2021-09-29 14:11:40|1091|1090.6|1091|1090.8|1091.2|1090.8|1090.8|1090.6|0
1632989810000|2021-09-30 08:16:50|1105.2|1104.8|1105.4|1105|1105.8|1105.4|1105.2|1104.8|0
1632924710000|2021-09-29 14:11:50|1090.8|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.6|21
1632989820000|2021-09-30 08:17:00|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.6|0
1632924720000|2021-09-29 14:12:00|1091.2|1090.8|1091.8|1091.4|1092|1091.4|1091|1090.8|4942
1632989830000|2021-09-30 08:17:10|1105|1104.6|1104.8|1104.2|1105.2|1104.8|1104.8|1104.2|0
1632924730000|2021-09-29 14:12:10|1092|1091.6|1092.2|1092|1092.4|1092.2|1092|1091.6|1401
1632989840000|2021-09-30 08:17:20|1104.6|1104|1104.8|1104.4|1104.8|1104.4|1104.4|1104|0
1632924740000|2021-09-29 14:12:20|1092.4|1092.2|1092.8|1092.4|1092.8|1092.4|1092.4|1092.2|0
1632989850000|2021-09-30 08:17:30|1105|1104.6|1105|1104.8|1105|1104.8|1104.8|1104.6|0
1632924750000|2021-09-29 14:12:30|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|10
1632989860000|2021-09-30 08:17:40|1105.2|1104.6|1105|1104.4|1105.2|1104.6|1104.8|1104.4|0
1632924760000|2021-09-29 14:12:40|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1091.8|2285
1632989870000|2021-09-30 08:17:50|1104.8|1104.2|1104.2|1103.8|1105|1104.4|1104.2|1103.8|0
1632924770000|2021-09-29 14:12:50|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.4|1092|223
1632989880000|2021-09-30 08:18:00|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.6|1103.2|0
1632924780000|2021-09-29 14:13:00||1092.2||1092||1092.2||1092|0
1632989890000|2021-09-30 08:18:10|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|0
1632924790000|2021-09-29 14:13:10|1092.6|1092.2|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|17
1632989900000|2021-09-30 08:18:20|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|0
1632924800000|2021-09-29 14:13:20|1093|1092.6|1092.4|1092|1093|1092.6|1092.4|1092|2360
1632989910000|2021-09-30 08:18:30|1104.6|1103.8|1104.6|1104.2|1104.6|1104.2|1104|1103.6|0
1632924810000|2021-09-29 14:13:30|1092.2||1092.2||1092.4||1092.2||0
1632989920000|2021-09-30 08:18:40|1104.4|1104|1104|1103.8|1104.6|1104.2|1104|1103.6|0
1632924820000|2021-09-29 14:13:40|1092.4|1091.8|1091.8|1091.4|1092.4|1091.8|1091.6|1091.4|388
1632989930000|2021-09-30 08:18:50|1104.2|1104|1104.4|1103.8|1104.4|1104|1104|1103.8|0
1632924830000|2021-09-29 14:13:50|1092|1091.6|1092.4|1092|1092.4|1092|1092|1091.6|221
1632989940000|2021-09-30 08:19:00|1104.6|1104|1104|1103.6|1104.6|1104.2|1103.8|1103.4|0
1632924840000|2021-09-29 14:14:00|1092.6|1092.2|1092.2|1091.8|1092.6|1092.2|1092.2|1091.6|21
1632989950000|2021-09-30 08:19:10|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1632924850000|2021-09-29 14:14:10|1092|1091.6|1091.6|1091.4|1092|1091.6|1091.6|1091.4|1183
1632989960000|2021-09-30 08:19:20|1103.6|1103.2|1104|1103.4|1104|1103.6|1103.4|1103|0
1632924860000|2021-09-29 14:14:20|1091.8|1091.6|1092|1091.4|1092|1091.6|1091.8|1091.4|0
1632989970000|2021-09-30 08:19:30|1104.2|1103.6|1104|1103.6|1104.2|1103.8|1103.8|1103.4|0
1632924870000|2021-09-29 14:14:30|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.6|1091.4|2358
1632989980000|2021-09-30 08:19:40|1103.8|1103.4|1103.8|1103.4|1104.2|1103.8|1103.6|1103.4|0
1632924880000|2021-09-29 14:14:40|1092.2|1091.8|1092.2|1091.8|1092.2|1092|1092.2|1091.8|1697
1632990000000|2021-09-30 08:20:00|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1632924890000|2021-09-29 14:14:50|1091.8|1091.6|1092|1091.6|1092.2|1091.8|1091.8|1091.6|3809
1632990010000|2021-09-30 08:20:10|1104.4|1104|1104.2|1103.8|1104.4|1104|1104|1103.6|0
1632924900000|2021-09-29 14:15:00|1092.2|1091.8|1092.4|1092.2|1092.6|1092.4|1092.2|1091.8|1740
1632990030000|2021-09-30 08:20:30|1104.4|1104|1104.6|1104|1104.6|1104.2|1104.2|1103.8|0
1632924910000|2021-09-29 14:15:10|1092.6|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.2|500
1632990040000|2021-09-30 08:20:40|1104.8|1104.2|1104.8|1104.4|1105|1104.4|1104.6|1104|0
1632924920000|2021-09-29 14:15:20|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|922
1632990050000|2021-09-30 08:20:50|1104.4|1104.2|1105|1104.6|1105|1104.6|1104.4|1104.2|0
1632924930000|2021-09-29 14:15:30|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|0
1632990060000|2021-09-30 08:21:00|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.6|1104.4|0
1632924950000|2021-09-29 14:15:50|1092.8|1092.4|1093.2|1092.8|1093.2|1093|1092.8|1092.4|2472
1632990070000|2021-09-30 08:21:10|1104.8|1104.4|1105|1104.8|1105.2|1104.8|1104.8|1104.4|0
1632924960000|2021-09-29 14:16:00|1093|1092.6|1092.6|1092.2|1093.2|1092.6|1092.4|1092.2|1671
1632990080000|2021-09-30 08:21:20|1104.8|1104.6|1105.4|1104.8|1105.4|1105|1104.8|1104.6|0
1632924970000|2021-09-29 14:16:10|1092.4|1092.4|1092.4|1092|1092.8|1092.4|1092.2|1092|503
1632990090000|2021-09-30 08:21:30|1105.2|1105|1105.4|1104.8|1105.4|1105|1105|1104.8|0
1632924980000|2021-09-29 14:16:20|1092.6|1092.2|1092.8|1092.2|1092.8|1092.4|1092.6|1092.2|1233
1632990100000|2021-09-30 08:21:40|1105.2|1105|1105.2|1104.8|1105.2|1105|1105|1104.8|0
1632924990000|2021-09-29 14:16:30|1093|1092.4|1092.6|1092.4|1093|1092.6|1092.6|1092.2|0
1632990110000|2021-09-30 08:21:50||1104.6||1104.8||1104.8||1104.6|0
1632925000000|2021-09-29 14:16:40|1092.8|1092.2|1092.4|1092.2|1092.8|1092.2|1092.4|1092|6
1632990120000|2021-09-30 08:22:00|1105|1104.6|1105|1104.4|1105.2|1104.6|1104.6|1104.4|0
1632925010000|2021-09-29 14:16:50|1092.6|1092|1092.2|1092|1092.6|1092|1092.2|1092|306
1632990130000|2021-09-30 08:22:10|1104.8|1104.2|1104.6|1104|1104.8|1104.2|1104.4|1104|0
1632925020000|2021-09-29 14:17:00|1092.4|1092.2|1092.4|1092|1092.6|1092.2|1092.2|1092|0
1632990140000|2021-09-30 08:22:20|1104.4|1104.2|1104.8|1104.4|1105|1104.4|1104.4|1104.2|0
1632925030000|2021-09-29 14:17:10|1092.6|1092.2|1093.2|1093|1093.2|1093|1092.6|1092.2|1000
1632990150000|2021-09-30 08:22:30|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1632925040000|2021-09-29 14:17:20|1093.4|1092.8|1093.2|1093|1093.4|1093|1093.2|1092.6|2
1632990170000|2021-09-30 08:22:50|1105.4||1105.4||1105.4||1105.4||0
1632925050000|2021-09-29 14:17:30|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.4|1093|500
1632990180000|2021-09-30 08:23:00|1105.6|1105|1105|1104.4|1105.6|1105.2|1104.8|1104.4|0
1632925060000|2021-09-29 14:17:40|1093.6|1093.2|1093.8|1093.4|1094|1093.6|1093.2|1093|5072
1632990190000|2021-09-30 08:23:10|1105.2|1104.6|1104.6|1104.2|1105.2|1104.6|1104.6|1104.2|0
1632925070000|2021-09-29 14:17:50|1093.6|1093.2|1093.2|1093|1093.6|1093.2|1093.2|1093|16
1632990200000|2021-09-30 08:23:20|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1632925080000|2021-09-29 14:18:00|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093|495
1632990220000|2021-09-30 08:23:40|1104.6|1104.2|1105|1104.6|1105|1104.6|1104.6|1104.2|0
1632925090000|2021-09-29 14:18:10|1093.4|1093|1093.6|1093.4|1093.6|1093.4|1093.4|1093|500
1632990230000|2021-09-30 08:23:50||1104.4||1104.6||1104.6||1104.4|0
1632925100000|2021-09-29 14:18:20|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.4|225
1632990240000|2021-09-30 08:24:00|1104.8|1104.4|1105|1104.6|1105.2|1104.8|1104.6|1104.4|0
1632925110000|2021-09-29 14:18:30|1094.2|1093.8|1094.2|1093.8|1094.4|1094|1094|1093.8|2060
1632990250000|2021-09-30 08:24:10|1104.8||1105||1105||1104.8||0
1632925140000|2021-09-29 14:19:00|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.2|1093.8|500
1632990260000|2021-09-30 08:24:20|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.4|1104|0
1632925150000|2021-09-29 14:19:10|1094.8|1094|1094.4|1094|1094.8|1094.2|1094.2|1094|0
1632990270000|2021-09-30 08:24:30|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1632925160000|2021-09-29 14:19:20|1094.6|1094.2|1094|1093.8|1094.6|1094.2|1094|1093.6|1766
1632990280000|2021-09-30 08:24:40|1105|1104.6|1104.8|1104.4|1105.2|1104.8|1104.8|1104.4|0
1632925170000|2021-09-29 14:19:30|1094.2||1094.2||1094.2||1094.2||0
1632990290000|2021-09-30 08:24:50|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1104.6|1104.6|0
1632925180000|2021-09-29 14:19:40|1094|1093.6|1093.6|1093.4|1094|1093.6|1093.6|1093.4|1450
1632990300000|2021-09-30 08:25:00|1105||1105.2||1105.2||1105||0
1632925190000|2021-09-29 14:19:50|1093.8|1093.6|1094.4|1094|1094.4|1094|1093.8|1093.4|228
1632990310000|2021-09-30 08:25:10|1105|1104.6|1105|1104.6|1105.2|1104.8|1105|1104.4|0
1632925200000|2021-09-29 14:20:00|1094.6|1094.2|1094.6|1094.4|1094.8|1094.4|1094.4|1094|500
1632990320000|2021-09-30 08:25:20|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1632925210000|2021-09-29 14:20:10|1095|1094.6|1094.4|1094|1095|1094.8|1094.4|1094|7276
1632990330000|2021-09-30 08:25:30|1105.4|1105.2|1105.4|1104.8|1105.4|1105.2|1105.2|1104.8|0
1632925220000|2021-09-29 14:20:20|1094.6|1094.2|1094.4|1094|1094.8|1094.4|1094.2|1094|6379
1632990340000|2021-09-30 08:25:40|1105.2|1105|1105.6|1105.2|1105.6|1105.2|1105.2|1105|0
1632925230000|2021-09-29 14:20:30|1094.2|1093.8|1094|1093.6|1094.4|1093.8|1094|1093.6|9925
1632990350000|2021-09-30 08:25:50|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1632925240000|2021-09-29 14:20:40|1094.2|1093.8|1094.6|1094.4|1094.6|1094.4|1094.2|1093.8|6696
1632990360000|2021-09-30 08:26:00|1105.2|1104.8|1105|1104.4|1105.2|1104.8|1104.8|1104.4|0
1632925250000|2021-09-29 14:20:50|1094.4|1094.2|1094.2|1093.8|1094.4|1094.2|1094.2|1093.8|727
1632990370000|2021-09-30 08:26:10||1104.6||1104.6||1104.6||1104.4|0
1632925260000|2021-09-29 14:21:00|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1632990380000|2021-09-30 08:26:20|1105.2|1104.8|1105.4|1104.8|1105.4|1104.8|1105|1104.6|0
1632925270000|2021-09-29 14:21:10|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1632990390000|2021-09-30 08:26:30|1105.2|1104.6|1105|1104.6|1105.2|1104.6|1105|1104.6|0
1632925280000|2021-09-29 14:21:20|1093.6|1093.6|1094|1093.6|1094|1093.6|1093.6|1093.6|525
1632990410000|2021-09-30 08:26:50|1104.8|1104.4|1105|1104.6|1105.2|1104.8|1104.8|1104.4|0
1632925290000|2021-09-29 14:21:30|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|0
1632990420000|2021-09-30 08:27:00|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1632925300000|2021-09-29 14:21:40|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.2|760
1632990430000|2021-09-30 08:27:10||1104.8||1105||1105||1104.8|0
1632925310000|2021-09-29 14:21:50|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093|405
1632990440000|2021-09-30 08:27:20|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.6|0
1632925320000|2021-09-29 14:22:00|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|607
1632990450000|2021-09-30 08:27:30|1105.2||1105.2||1105.2||1105.2||0
1632925330000|2021-09-29 14:22:10|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093|1092.8|1182
1632990460000|2021-09-30 08:27:40|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1632925340000|2021-09-29 14:22:20||1093||1092.8||1093||1092.8|0
1632990470000|2021-09-30 08:27:50|1105.4|1105|1105.8|1105.4|1105.8|1105.4|1105.4|1105|0
1632925350000|2021-09-29 14:22:30|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|2641
1632990480000|2021-09-30 08:28:00|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1632925360000|2021-09-29 14:22:40|1092.6||1092.8||1092.8||1092.6||207
1632990490000|2021-09-30 08:28:10|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1105.8|1105.6|0
1632925370000|2021-09-29 14:22:50|1092.6||1092.6||1092.8||1092.6||0
1632990500000|2021-09-30 08:28:20|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1632925380000|2021-09-29 14:23:00|1092.8|1092.2|1092.4|1092|1092.8|1092.2|1092.2|1092|3213
1632990540000|2021-09-30 08:29:00||1106||1106||1106||1106|0
1632925390000|2021-09-29 14:23:10|1092.2|1091.8|1092.2|1092|1092.4|1092|1092.2|1091.8|507
1632990550000|2021-09-30 08:29:10|1106.4|1106.2|1106.4|1106|1106.6|1106.2|1106.2|1106|0
1632925400000|2021-09-29 14:23:20|1092.4|1092.2|1092.6|1092|1092.6|1092.4|1092.4|1092|1701
1632990570000|2021-09-30 08:29:30|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1632990580000|2021-09-30 08:29:40|1106.2|1105.8|1106.2|1105.8|1106.2|1106|1106|1105.6|0
1632925410000|2021-09-29 14:23:30|1092.4|1092.2|1092.2|1092|1092.4|1092.2|1092.2|1092|163
1632925430000|2021-09-29 14:23:50|1092.4|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|203
1632990600000|2021-09-30 08:30:00|1106.4|1106|1106.4|1106|1106.4|1106|1106|1105.6|0
1632925440000|2021-09-29 14:24:00|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.4|1092.2|0
1632990610000|2021-09-30 08:30:10|1106.6|1106.2|1107|1106.6|1107|1106.8|1106.4|1106|0
1632925450000|2021-09-29 14:24:10|1092.6|1092.2|1092.6|1092|1092.6|1092.2|1092.2|1092|0
1632990620000|2021-09-30 08:30:20|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1632925460000|2021-09-29 14:24:20|1092.4|1091.8|1092.2|1091.6|1092.4|1091.8|1091.8|1091.4|369
1632990630000|2021-09-30 08:30:30|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.6|1106.2|0
1632925470000|2021-09-29 14:24:30|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|264
1632990640000|2021-09-30 08:30:40|1106.6|1106.2|1106.6|1106.2|1106.8|1106.6|1106.6|1106.2|0
1632925480000|2021-09-29 14:24:40|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.2|1092|1145
1632990650000|2021-09-30 08:30:50|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1632990660000|2021-09-30 08:31:00|1106|1105.6|1105.4|1104.8|1106|1105.6|1105.2|1104.8|0
1632925500000|2021-09-29 14:25:00|1092.6|1092.2|1092.4|1092.2|1092.6|1092.2|1092.4|1092|263
1632990670000|2021-09-30 08:31:10|1105.2|1105|1105.6|1105.2|1105.6|1105.2|1105|1105|0
1632925510000|2021-09-29 14:25:10|1092.6|1092.4|1092.6|1092.4|1092.8|1092.4|1092.4|1092.4|1526
1632990680000|2021-09-30 08:31:20|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|0
1632925530000|2021-09-29 14:25:30|1092.8|1092.6|1093|1092.8|1093|1092.8|1092.8|1092.6|182
1632990690000|2021-09-30 08:31:30|1106|1105.6|1106.4|1106|1106.4|1106|1106|1105.6|0
1632925540000|2021-09-29 14:25:40|1093.2|1093|1093.6|1093.2|1093.6|1093.2|1093.2|1093|2591
1632990700000|2021-09-30 08:31:40|1106.2||1106.4||1106.4||1106.2||0
1632990710000|2021-09-30 08:31:50|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1105.8|1105.4|0
1632925550000|2021-09-29 14:25:50|1093.4||1093.4||1093.4||1093.4||0
1632990720000|2021-09-30 08:32:00|1106|1105.6|1105.4|1105|1106|1105.6|1105.4|1105|0
1632925570000|2021-09-29 14:26:10|1093.6|1093.4|1093.4|1093.2|1093.6|1093.4|1093.4|1093.2|64
1632990740000|2021-09-30 08:32:20|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1632925590000|2021-09-29 14:26:30|1093.2|1093|1093|1092.6|1093.2|1093|1092.8|1092.6|3704
1632990750000|2021-09-30 08:32:30|1105.2|1104.8|1104.8|1104.4|1105.2|1104.8|1104.6|1104.2|0
1632925600000|2021-09-29 14:26:40|1092.8|1092.8|1093.2|1092.8|1093.2|1092.8|1092.8|1092.8|1
1632990760000|2021-09-30 08:32:40|1104.6|1104.2|1105.2|1104.8|1105.2|1104.8|1104.6|1104.2|0
1632925610000|2021-09-29 14:26:50|1093|1092.6|1093|1092.8|1093|1092.8|1093|1092.6|0
1632990770000|2021-09-30 08:32:50|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.2|1105|0
1632925620000|2021-09-29 14:27:00|1093.2|1093|1093.4|1093.2|1093.6|1093.4|1093|1093|2333
1632990780000|2021-09-30 08:33:00|1105.2|1104.8|1104.6|1104.2|1105.2|1104.8|1104.4|1104|0
1632925630000|2021-09-29 14:27:10||1093||1093||1093.2||1093|0
1632990790000|2021-09-30 08:33:10|1104.4|1104|1104.2|1103.8|1104.4|1104|1104|1103.8|0
1632925640000|2021-09-29 14:27:20|1093.2|1093.2|1093.4|1093|1093.4|1093.2|1093.2|1093|0
1632990800000|2021-09-30 08:33:20|1104.4|1104|1104.2|1103.8|1104.6|1104.2|1104.2|1103.8|0
1632925650000|2021-09-29 14:27:30|1093.2|1093.2|1093|1092.6|1093.2|1093.2|1093|1092.6|462
1632990810000|2021-09-30 08:33:30|1104.4|1104|1104.2|1103.8|1104.6|1104|1104.2|1103.8|0
1632925660000|2021-09-29 14:27:40|1092.8|1092.8|1092.8|1092.6|1092.8|1092.8|1092.6|1092.4|4731
1632990820000|2021-09-30 08:33:40|1104.4|1104|1105|1104.6|1105|1104.6|1104.4|1104|0
1632925670000|2021-09-29 14:27:50|1093|1092.4|1092.6|1092.2|1093|1092.6|1092.6|1092.2|504
1632990830000|2021-09-30 08:33:50|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1632925680000|2021-09-29 14:28:00|1092.8|1092.4|1092.6|1092.2|1093|1092.6|1092.6|1092.2|0
1632990840000|2021-09-30 08:34:00|1104.8|1104.4|1105|1104.6|1105.2|1104.8|1104.8|1104.4|0
1632925690000|2021-09-29 14:28:10|1092.8|1092.4|1093.2|1092.8|1093.2|1092.8|1092.8|1092.2|2269
1632990850000|2021-09-30 08:34:10|1104.8|1104.4|1105|1104.4|1105|1104.4|1104.6|1104.4|0
1632925700000|2021-09-29 14:28:20|1093|1092.6|1092.8|1092.4|1093|1092.8|1092.8|1092.2|315
1632990860000|2021-09-30 08:34:20|1104.8|1104.2|1104.6|1104|1104.8|1104.2|1104.2|1104|0
1632925710000|2021-09-29 14:28:30|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|1825
1632990870000|2021-09-30 08:34:30|1104.4|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104|0
1632925730000|2021-09-29 14:28:50|1092.6||1092.8||1092.8||1092.6||0
1632990880000|2021-09-30 08:34:40|1104.4|1104|1104.8|1104.4|1104.8|1104.4|1104.4|1104|0
1632925740000|2021-09-29 14:29:00|1093|1092.6|1093|1092.8|1093|1092.8|1092.8|1092.4|36
1632990890000|2021-09-30 08:34:50|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1632925750000|2021-09-29 14:29:10|1093.2||1093||1093.2||1093||1637
1632990900000|2021-09-30 08:35:00|1104.8|1104.4|1105|1104.6|1105.2|1104.8|1104.8|1104.4|0
1632925760000|2021-09-29 14:29:20|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|1208
1632990920000|2021-09-30 08:35:20|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|0
1632925770000|2021-09-29 14:29:30|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.4|355
1632990930000|2021-09-30 08:35:30|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1632925780000|2021-09-29 14:29:40|1092.8|1092.4|1092.2|1092|1092.8|1092.4|1092.2|1091.8|4495
1632990940000|2021-09-30 08:35:40||1104.8||1105||1105||1104.8|0
1632925790000|2021-09-29 14:29:50|1092|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.6|348
1632990950000|2021-09-30 08:35:50|1105.6|1105.2|1105.8|1105.4|1106|1105.6|1105.6|1105.2|0
1632925800000|2021-09-29 14:30:00|1092.4|1092|1092.2|1091.8|1092.6|1092.2|1092|1091.8|1222
1632990960000|2021-09-30 08:36:00|1106|1105.6|1105.8|1105.4|1106.2|1105.8|1105.6|1105.4|0
1632925810000|2021-09-29 14:30:10|1092|1091.6|1091.4|1091|1092.2|1091.6|1091.2|1090.8|5548
1632990970000|2021-09-30 08:36:10|1105.6|1105.2|1105.8|1105.4|1106|1105.6|1105.4|1105.2|0
1632925820000|2021-09-29 14:30:20|1091.2|1090.8|1091.4|1091|1091.4|1091|1091|1090.6|536
1632990990000|2021-09-30 08:36:30|1105.6|1105.2|1105.4|1105.2|1105.8|1105.4|1105.2|1104.8|0
1632925830000|2021-09-29 14:30:30|1091.6|1091.2|1091.8|1091.2|1091.8|1091.4|1091.2|1091|4057
1632991000000|2021-09-30 08:36:40|1105.6||1105.8||1105.8||1105.6||0
1632925840000|2021-09-29 14:30:40|1091.6|1091.4|1091.6|1091.4|1092|1091.6|1091.6|1091.2|528
1632991010000|2021-09-30 08:36:50|1105.6|1105.4|1106|1105.6|1106|1105.6|1105.4|1105.4|0
1632925860000|2021-09-29 14:31:00|1091.4|1091.2|1091.2|1090.8|1091.6|1091.4|1091|1090.6|712
1632991020000|2021-09-30 08:37:00|1106.2||1106||1106.2||1106||0
1632925870000|2021-09-29 14:31:10|1091|1091|1091.4|1091|1091.6|1091.2|1091|1091|100
1632991030000|2021-09-30 08:37:10|1105.8|1105.8|1106.2|1105.8|1106.4|1106|1105.8|1105.6|0
1632925880000|2021-09-29 14:31:20|1091.6|1091.2|1091.8|1091.2|1091.8|1091.6|1091.6|1091|3691
1632991040000|2021-09-30 08:37:20|1106|1106|1106.2|1105.8|1106.4|1106|1106|1105.8|0
1632925890000|2021-09-29 14:31:30|1091.6|1091|1091.8|1091.4|1091.8|1091.4|1091.4|1091|285
1632991060000|2021-09-30 08:37:40|1106|1105.6|1105.4|1105|1106|1105.6|1105.4|1105|0
1632925900000|2021-09-29 14:31:40|1091.6|1091.2|1091.8|1091.4|1091.8|1091.6|1091.6|1091.2|684
1632991070000|2021-09-30 08:37:50|1105.6|1105.2|1106|1105.6|1106|1105.6|1105.6|1105.2|0
1632925910000|2021-09-29 14:31:50|1092|1091.6|1091.8|1091.6|1092|1091.8|1091.8|1091.4|1561
1632991080000|2021-09-30 08:38:00|1105.8|1105.4|1106|1105.4|1106|1105.6|1105.6|1105.2|0
1632925920000|2021-09-29 14:32:00|1092|1091.8|1092.2|1092|1092.6|1092.2|1092|1091.6|15750
1632991090000|2021-09-30 08:38:10|1106.2|1105.6|1106.4|1106|1106.4|1106|1106.2|1105.6|0
1632925930000|2021-09-29 14:32:10|1092.4|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092|415
1632991100000|2021-09-30 08:38:20|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|0
1632925940000|2021-09-29 14:32:20|1092.4|1092|1092.4|1091.8|1092.4|1092|1092|1091.6|1142
1632991110000|2021-09-30 08:38:30|1106.4|1106|1106.4|1106|1106.4|1106.2|1106.2|1106|0
1632925950000|2021-09-29 14:32:30|1092.2|1091.6|1092|1091.8|1092.4|1092|1092|1091.6|513
1632991120000|2021-09-30 08:38:40|1106.2|1106.2|1106.6|1106|1106.6|1106.2|1106.2|1106|0
1632925960000|2021-09-29 14:32:40|1091.8|1091.4|1091.4|1091.2|1091.8|1091.6|1091.2|1090.6|10994
1632991130000|2021-09-30 08:38:50|1106.4||1106.4||1106.4||1106.2||0
1632925970000|2021-09-29 14:32:50|1091.2|1091|1091.4|1091|1091.4|1091.2|1091|1090.8|8335
1632991140000|2021-09-30 08:39:00|1106.2|1105.8|1106.6|1106.2|1106.6|1106.2|1105.8|1105.6|0
1632925980000|2021-09-29 14:33:00|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|3239
1632991150000|2021-09-30 08:39:10|1106.4||1106.6||1106.6||1106.4||0
1632925990000|2021-09-29 14:33:10|1090.8|1090.6|1091.2|1090.8|1091.2|1090.8|1090.4|1090.2|11928
1632991160000|2021-09-30 08:39:20|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.4|1106.2|0
1632926000000|2021-09-29 14:33:20|1091|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.4|618
1632991170000|2021-09-30 08:39:30|1107.2|1106.8|1106.6|1106|1107.2|1106.8|1106.4|1106|0
1632926010000|2021-09-29 14:33:30|1090.8||1091||1091||1090.8||0
1632991180000|2021-09-30 08:39:40||1106.2||1106.2||1106.2||1106.2|0
1632926020000|2021-09-29 14:33:40|1091.2|1090.8|1090.6|1090.2|1091.4|1091|1090.6|1090.2|1764
1632991200000|2021-09-30 08:40:00|1106.4|1106|1106.4|1106|1106.8|1106.4|1106.4|1106|0
1632926030000|2021-09-29 14:33:50|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.2|0
1632991210000|2021-09-30 08:40:10|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1632926040000|2021-09-29 14:34:00|1091|1090.2|1090.6|1090.2|1091|1090.4|1090.4|1090|0
1632991220000|2021-09-30 08:40:20|1105.8|1105.4|1105.8|1105.2|1106.2|1105.6|1105.6|1105.2|0
1632926050000|2021-09-29 14:34:10|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1632991230000|2021-09-30 08:40:30|1105.6|1105|1105.2|1104.8|1105.6|1105.2|1105.2|1104.8|0
1632926060000|2021-09-29 14:34:20||1090||1090.2||1090.2||1090|0
1632991240000|2021-09-30 08:40:40|1105.4||1105.4||1105.4||1105.2||0
1632926070000|2021-09-29 14:34:30|1090.4|1090|1090|1089.8|1090.4|1090|1090|1089.8|15
1632991250000|2021-09-30 08:40:50|1105.2|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|0
1632926080000|2021-09-29 14:34:40|1090.2|1089.6|1090.4|1090|1090.4|1090|1090.2|1089.4|987
1632991260000|2021-09-30 08:41:00|1105|1104.6|1105.2|1104.6|1105.2|1104.6|1105|1104.6|0
1632926090000|2021-09-29 14:34:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1632991270000|2021-09-30 08:41:10|1105||1105.2||1105.2||1105||0
1632991280000|2021-09-30 08:41:20|1105|1104.8|1104.8|1104.4|1105.4|1105|1104.8|1104.4|0
1632926100000|2021-09-29 14:35:00|1090.4|1090.4|1090.6|1090|1090.6|1090.4|1090.4|1090|5
1632991290000|2021-09-30 08:41:30|1104.6||1104.8||1104.8||1104.6||0
1632926110000|2021-09-29 14:35:10|1090.4|1090.2|1091.2|1090.8|1091.2|1090.8|1090.4|1090.2|2294
1632991300000|2021-09-30 08:41:40|1104.6|1104.2|1104.4|1104|1104.8|1104.2|1104.4|1104|0
1632926120000|2021-09-29 14:35:20||1090.6||1090.8||1090.8||1090.6|0
1632991310000|2021-09-30 08:41:50|1104.2|1103.8|1104.4|1103.8|1104.4|1103.8|1104.2|1103.8|0
1632926130000|2021-09-29 14:35:30|1091.4|1091|1092|1091.6|1092|1091.6|1091.2|1091|4819
1632991320000|2021-09-30 08:42:00|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1632926140000|2021-09-29 14:35:40|1092.2|1091.8|1091.8|1091.4|1092.2|1091.8|1091.6|1091.2|895
1632991330000|2021-09-30 08:42:10|1104.6|1103.8|1104|1103.6|1104.6|1103.8|1103.8|1103.4|0
1632926150000|2021-09-29 14:35:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|505
1632991340000|2021-09-30 08:42:20|1103.8|1103.4|1104.4|1104|1104.4|1104|1103.8|1103.4|0
1632926160000|2021-09-29 14:36:00|1091.8|1091|1091.8|1091.2|1091.8|1091.4|1091.6|1091|1
1632991360000|2021-09-30 08:42:40||1104.2||1104.2||1104.2||1104.2|0
1632926170000|2021-09-29 14:36:10|1091.6|1091|1091.4|1091|1091.6|1091.2|1091.2|1090.8|0
1632991380000|2021-09-30 08:43:00||1104||1104||1104||1103.8|0
1632926180000|2021-09-29 14:36:20|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1632991390000|2021-09-30 08:43:10|1104.2||1104.2||1104.2||1104.2||0
1632926190000|2021-09-29 14:36:30|1091.2|1090.8|1090.8|1090.4|1091.4|1091.2|1090.8|1090.4|30
1632991400000|2021-09-30 08:43:20|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.4|1104|0
1632926200000|2021-09-29 14:36:40|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090|0
1632991420000|2021-09-30 08:43:40|1104.6|1104.2|1105.2|1104.8|1105.2|1104.8|1104.6|1104.2|0
1632926210000|2021-09-29 14:36:50|1090.6|1090.6|1090.8|1090.6|1091|1090.6|1090.6|1090.4|0
1632991430000|2021-09-30 08:43:50|1105.4||1105.2||1105.4||1105||0
1632926220000|2021-09-29 14:37:00|1090.6|1090.4|1090.2|1089.8|1090.8|1090.4|1090.2|1089.8|3354
1632991440000|2021-09-30 08:44:00|1105|1104.6|1105.4|1105.2|1105.4|1105.2|1105|1104.6|0
1632926230000|2021-09-29 14:37:10|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.6|0
1632991450000|2021-09-30 08:44:10|1105.6|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|0
1632926240000|2021-09-29 14:37:20|1090|1089.6|1089.6|1089.2|1090.2|1089.8|1089.6|1089.2|13298
1632991470000|2021-09-30 08:44:30|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1632926250000|2021-09-29 14:37:30|1089.8|1089.4|1090.2|1089.8|1090.2|1089.8|1089.8|1089.4|4372
1632991480000|2021-09-30 08:44:40|1105.2||1105.4||1105.4||1105.2||0
1632926260000|2021-09-29 14:37:40|1090|1089.6|1090|1089.6|1090.2|1089.8|1090|1089.6|0
1632991500000|2021-09-30 08:45:00|1105.2|1104.8|1105|1104.4|1105.2|1104.8|1104.8|1104.4|0
1632926270000|2021-09-29 14:37:50|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1089.8|1089.6|0
1632991510000|2021-09-30 08:45:10|1104.8|1104.6|1105|1104.8|1105|1104.8|1104.8|1104.4|0
1632926280000|2021-09-29 14:38:00|1090.2|1089.8|1090.2|1089.8|1090.2|1090|1089.8|1089.6|813
1632991520000|2021-09-30 08:45:20|1104.8|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1632926300000|2021-09-29 14:38:20|1090.4|1090|1090.6|1090|1090.6|1090.4|1090.4|1090|8343
1632991530000|2021-09-30 08:45:30|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.6|0
1632926310000|2021-09-29 14:38:30|1090.4|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|1117
1632991540000|2021-09-30 08:45:40|1105.2||1105||1105.2||1105||0
1632926320000|2021-09-29 14:38:40|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.2|1090|16
1632991550000|2021-09-30 08:45:50|1105.2||1105.2||1105.2||1105.2||0
1632926330000|2021-09-29 14:38:50||1090||1090.2||1090.2||1090|0
1632991560000|2021-09-30 08:46:00|1105|1104.6|1104.6|1104.2|1105|1104.6|1104.4|1104|0
1632926340000|2021-09-29 14:39:00|1090.4|1090|1090.4|1090|1090.4|1090.2|1090.2|1090|30
1632991580000|2021-09-30 08:46:20|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1632926350000|2021-09-29 14:39:10|1090.2|1090.2|1090.4|1090.2|1090.4|1090.2|1090.2|1090|9
1632991590000|2021-09-30 08:46:30|1104.4|1103.6|1104.4|1104|1104.4|1104|1104.4|1103.6|0
1632926360000|2021-09-29 14:39:20|1090.6|1090|1090.4|1090|1090.6|1090|1090.2|1090|6
1632991600000|2021-09-30 08:46:40|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104.2|1103.6|0
1632926370000|2021-09-29 14:39:30|1090.2|1089.8|1090.4|1090|1090.4|1090|1090|1089.8|1990
1632991630000|2021-09-30 08:47:10|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.2|0
1632926380000|2021-09-29 14:39:40|1090|1089.8|1090|1089.4|1090.4|1089.8|1089.8|1089.4|1130
1632991640000|2021-09-30 08:47:20|1104|1103.6|1104.2|1104|1104.2|1104|1104|1103.6|0
1632926390000|2021-09-29 14:39:50|1089.8|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|0
1632991650000|2021-09-30 08:47:30|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1632991660000|2021-09-30 08:47:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1632926400000|2021-09-29 14:40:00|1090|1089.6|1090.4|1090|1090.4|1090.2|1090|1089.6|6509
1632991690000|2021-09-30 08:48:10|1104.2||1104.4||1104.4||1104.2||0
1632926410000|2021-09-29 14:40:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|531
1632991700000|2021-09-30 08:48:20|1104.2||1104.4||1104.4||1104.2||0
1632926420000|2021-09-29 14:40:20|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1632991720000|2021-09-30 08:48:40|1104.6|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104.2|0
1632926430000|2021-09-29 14:40:30|1091|1090.6|1091.4|1091|1091.4|1091.2|1091|1090.6|978
1632991730000|2021-09-30 08:48:50|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.4|1104.2|0
1632926440000|2021-09-29 14:40:40|1091.2|1090.8|1090.8|1090.6|1091.2|1090.8|1090.8|1090.6|544
1632991740000|2021-09-30 08:49:00|1104.6|1104.2|1104|1103.8|1104.6|1104.2|1104|1103.6|0
1632926450000|2021-09-29 14:40:50|1091|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|2091
1632991750000|2021-09-30 08:49:10|1103.8|1103.6|1104|1103.4|1104|1103.6|1103.6|1103.4|0
1632926460000|2021-09-29 14:41:00|1090.8|1090.8|1091.2|1090.8|1091.2|1090.8|1090.8|1090.8|258
1632991760000|2021-09-30 08:49:20|1103.8|1103.2|1103.6|1103.2|1103.8|1103.2|1103.6|1103.2|0
1632926470000|2021-09-29 14:41:10|1091||1091.2||1091.2||1091||0
1632991770000|2021-09-30 08:49:30|1103.8|1103.4|1103.6|1103.2|1104|1103.6|1103.6|1103.2|0
1632926480000|2021-09-29 14:41:20|1091|1091|1091.4|1091|1091.4|1091|1091|1090.8|500
1632991780000|2021-09-30 08:49:40|1103.8|1103.4|1104|1103.4|1104|1103.6|1103.6|1103.4|0
1632926490000|2021-09-29 14:41:30|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|1256
1632991790000|2021-09-30 08:49:50|1103.8|1103.2|1103.6|1103.2|1104|1103.2|1103.6|1103.2|0
1632926500000|2021-09-29 14:41:40|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.6|28
1632926510000|2021-09-29 14:41:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.6|1091.2|478
1632991800000|2021-09-30 08:50:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1632926520000|2021-09-29 14:42:00|1091.8|1091.4|1091.8|1091.6|1092|1091.6|1091.6|1091.4|1770
1632991810000|2021-09-30 08:50:10|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.6|1103.4|0
1632926530000|2021-09-29 14:42:10|1092|1091.8|1092|1091.8|1092.2|1092|1091.8|1091.8|2656
1632991820000|2021-09-30 08:50:20|1104|1103.8|1104.2|1103.8|1104.2|1104|1103.8|1103.4|0
1632926540000|2021-09-29 14:42:20|1092.2||1092.2||1092.2||1092||0
1632991830000|2021-09-30 08:50:30|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1632926550000|2021-09-29 14:42:30|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1091.6|1091.2|6419
1632991840000|2021-09-30 08:50:40|1104|1103.6|1104|1103.6|1104.2|1103.6|1104|1103.6|0
1632926560000|2021-09-29 14:42:40|1092.4|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|655
1632991850000|2021-09-30 08:50:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1632926570000|2021-09-29 14:42:50|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092|0
1632991860000|2021-09-30 08:51:00|1104|1103.2|1103.6|1103|1104|1103.2|1103.4|1103|0
1632926580000|2021-09-29 14:43:00|1092.4|1092|1093|1092.6|1093|1092.6|1092.4|1092|2471
1632991870000|2021-09-30 08:51:10|1103.4|1102.8|1103.4|1103|1103.4|1103|1103|1102.8|0
1632926590000|2021-09-29 14:43:10|1093.2|1092.8|1093.4|1092.8|1093.4|1093|1093|1092.6|1900
1632991880000|2021-09-30 08:51:20|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1632926600000|2021-09-29 14:43:20|1093.2|1092.6|1093|1092.6|1093.2|1092.8|1092.8|1092.6|23
1632991890000|2021-09-30 08:51:30|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|0
1632926610000|2021-09-29 14:43:30|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.2|4226
1632991900000|2021-09-30 08:51:40|1103.6||1103.6||1103.6||1103.6||0
1632926620000|2021-09-29 14:43:40|1093.2||1093||1093.2||1093||0
1632991920000|2021-09-30 08:52:00|1103.8|1103.6|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|0
1632926630000|2021-09-29 14:43:50|1093.2|1092.4|1092.8|1092.4|1093.2|1092.4|1092.8|1092.4|0
1632991940000|2021-09-30 08:52:20|1103.6|1103.6|1103.6|1103.4|1103.6|1103.6|1103.6|1103.4|0
1632926640000|2021-09-29 14:44:00|1093|1092.6|1092.8|1092.4|1093.2|1092.6|1092.8|1092.4|476
1632991950000|2021-09-30 08:52:30|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.4|1103|0
1632926650000|2021-09-29 14:44:10|1093|1092.6|1092.6|1092.4|1093|1092.6|1092.6|1092.4|500
1632991960000|2021-09-30 08:52:40|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1632926660000|2021-09-29 14:44:20|1092.8|1092.6|1092.6|1092.4|1093|1092.6|1092.6|1092.4|0
1632991970000|2021-09-30 08:52:50|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1102.8|0
1632926670000|2021-09-29 14:44:30|1092.8||1092.8||1092.8||1092.6||0
1632991980000|2021-09-30 08:53:00||1103||1103.2||1103.2||1103|0
1632926680000|2021-09-29 14:44:40|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|0
1632992010000|2021-09-30 08:53:30|1103.8|1103.4|1104|1103.6|1104|1103.8|1103.8|1103.4|0
1632926690000|2021-09-29 14:44:50|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.4|0
1632992030000|2021-09-30 08:53:50|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1103.8|1103.6|0
1632926700000|2021-09-29 14:45:00|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093.2|1092.6|0
1632992040000|2021-09-30 08:54:00|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|0
1632926710000|2021-09-29 14:45:10|1093.4|1093.2|1093.2|1093|1093.6|1093.2|1093.2|1093|11209
1632992050000|2021-09-30 08:54:10|1104|1104|1104.2|1103.8|1104.2|1104|1104|1103.8|0
1632926720000|2021-09-29 14:45:20|1093|1092.8|1093|1092.8|1093|1092.8|1093|1092.6|1657
1632992060000|2021-09-30 08:54:20||1104||1103.8||1104||1103.8|0
1632926730000|2021-09-29 14:45:30|1092.8|1092.6|1093|1092.8|1093|1092.8|1092.8|1092.6|4600
1632992070000|2021-09-30 08:54:30||1104||1104||1104||1104|0
1632926740000|2021-09-29 14:45:40|1093.2|1093|1093.8|1093.4|1093.8|1093.4|1093.2|1093|8576
1632992080000|2021-09-30 08:54:40||1103.8||1103.8||1103.8||1103.8|0
1632926750000|2021-09-29 14:45:50|1093.6||1093.6||1093.8||1093.6||0
1632992090000|2021-09-30 08:54:50|1104|1104|1104|1103.8|1104|1104|1104|1103.8|0
1632926760000|2021-09-29 14:46:00|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.2|1093|4
1632926770000|2021-09-29 14:46:10|1093.4|1093|1094|1093.6|1094|1093.6|1093.4|1093|1232
1632992100000|2021-09-30 08:55:00|1104.2|1104|1104.2|1104|1104.2|1104|1104.2|1104|0
1632926780000|2021-09-29 14:46:20|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|467
1632992110000|2021-09-30 08:55:10||1103.8||1104||1104||1103.8|0
1632926790000|2021-09-29 14:46:30|1094.2|1093.8|1094.4|1094|1094.8|1094.4|1094.2|1093.6|4006
1632992120000|2021-09-30 08:55:20|1104.4|1103.8|1104.6|1104.2|1104.6|1104.2|1104.4|1103.8|0
1632926800000|2021-09-29 14:46:40|1094.6|1094.2|1094.2|1094|1094.6|1094.2|1094.2|1094|0
1632992130000|2021-09-30 08:55:30||1104.4||1104.4||1104.4||1104.4|0
1632926810000|2021-09-29 14:46:50|1094.4|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|373
1632992150000|2021-09-30 08:55:50|1104.4|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|0
1632926820000|2021-09-29 14:47:00|1094.2|1093.8|1094.4|1094|1094.6|1094|1094.2|1093.8|0
1632992170000|2021-09-30 08:56:10||1104.4||1104.4||1104.4||1104.4|0
1632926830000|2021-09-29 14:47:10|1094.2|1093.8|1094.2|1093.6|1094.2|1094|1094.2|1093.6|13
1632992180000|2021-09-30 08:56:20|1104.8||1104.8||1104.8||1104.8||0
1632926840000|2021-09-29 14:47:20|1094|1093.4|1094.2|1093.6|1094.2|1093.8|1093.8|1093.4|208
1632992190000|2021-09-30 08:56:30|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1632926850000|2021-09-29 14:47:30|1094.4|1093.8|1094.4|1094.2|1094.4|1094.2|1094.2|1093.8|18893
1632992200000|2021-09-30 08:56:40|1105.2||1105.2||1105.2||1105||0
1632926860000|2021-09-29 14:47:40|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1093.8|1163
1632992210000|2021-09-30 08:56:50|1105||1105||1105||1105||0
1632926870000|2021-09-29 14:47:50|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|804
1632992230000|2021-09-30 08:57:10|1104.8||1105||1105||1104.8||0
1632926880000|2021-09-29 14:48:00|1094.2|1094|1094.2|1094|1094.4|1094.2|1094.2|1094|35295
1632992240000|2021-09-30 08:57:20|1104.8|1104.4|1104.6|1104.4|1105|1104.4|1104.6|1104.4|0
1632926890000|2021-09-29 14:48:10|1094.4|1093.8|1094.2|1093.8|1094.4|1093.8|1094.2|1093.8|1684
1632992250000|2021-09-30 08:57:30|1104.4|1104.2|1104.4|1104.2|1104.4|1104.2|1104.4|1104.2|0
1632926900000|2021-09-29 14:48:20|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|1178
1632992270000|2021-09-30 08:57:50|1104.2|1104|1104.4|1104.2|1104.4|1104.2|1104.2|1103.8|0
1632926910000|2021-09-29 14:48:30|1094.4|1094|1094.2|1094|1094.4|1094|1094.2|1093.8|0
1632992290000|2021-09-30 08:58:10|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1632926920000|2021-09-29 14:48:40|1094.4|1093.8|1094.4|1094|1094.4|1094.2|1094.2|1093.8|1784
1632992300000|2021-09-30 08:58:20|1104.6||1104.8||1104.8||1104.6||0
1632926930000|2021-09-29 14:48:50|1094.6|1094.2|1094.4|1094.2|1094.6|1094.4|1094.4|1094.2|10141
1632992330000|2021-09-30 08:58:50|1104.6||1104.8||1104.8||1104.6||0
1632926940000|2021-09-29 14:49:00|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|969
1632992340000|2021-09-30 08:59:00|1104.6||1104.6||1104.8||1104.6||0
1632926950000|2021-09-29 14:49:10|1094.6|1094.2|1095.4|1095|1095.4|1095|1094.6|1094.2|13777
1632992350000|2021-09-30 08:59:10|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.6|1104.2|0
1632926960000|2021-09-29 14:49:20|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.4|0
1632992360000|2021-09-30 08:59:20|1104.8|1104.4|1105.4|1105|1105.4|1105|1104.8|1104.4|0
1632926970000|2021-09-29 14:49:30|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1632992370000|2021-09-30 08:59:30|1105|1104.8|1105.4|1105|1105.4|1105|1105|1104.8|0
1632926980000|2021-09-29 14:49:40|1094.8|1094.4|1094.6|1094|1094.8|1094.4|1094.6|1094|505
1632992380000|2021-09-30 08:59:40|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105|0
1632926990000|2021-09-29 14:49:50|1094.4|1094.2|1094.4|1094|1094.6|1094.2|1094.2|1093.8|1081
1632992390000|2021-09-30 08:59:50|1105.8|1105.4|1105.4|1105.2|1105.8|1105.4|1105.2|1105|0
1632927000000|2021-09-29 14:50:00|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094|0
1632992410000|2021-09-30 09:00:10|1105.6||1105.6||1105.6||1105.6||0
1632927010000|2021-09-29 14:50:10|1094.4||1094.4||1094.6||1094.4||0
1632992420000|2021-09-30 09:00:20|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1105|0
1632927020000|2021-09-29 14:50:20|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|0
1632992430000|2021-09-30 09:00:30|1105.4|1104.8|1105.4|1105.2|1105.4|1105.2|1105.2|1104.6|0
1632927030000|2021-09-29 14:50:30|1094.6|1094.6|1095|1094.6|1095.2|1094.8|1094.6|1094.6|1278
1632992440000|2021-09-30 09:00:40||1105||1105||1105||1105|0
1632927040000|2021-09-29 14:50:40|1094.8|1094.8|1095.4|1094.8|1095.4|1094.8|1094.8|1094.6|0
1632992450000|2021-09-30 09:00:50|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|0
1632927050000|2021-09-29 14:50:50|1095.2|1094.6|1094.6|1094.4|1095.4|1094.6|1094.4|1094.2|7379
1632992470000|2021-09-30 09:01:10|1105.2|1104.8|1105.2|1105|1105.2|1105|1105.2|1104.8|0
1632927060000|2021-09-29 14:51:00|1094.8|1094.6|1095|1094.6|1095.2|1094.8|1094.8|1094.6|4000
1632992490000|2021-09-30 09:01:30||1104.8||1104.8||1104.8||1104.8|0
1632927070000|2021-09-29 14:51:10|1095.2|1094.4|1094.8|1094.4|1095.2|1094.6|1094.6|1094.4|1000
1632992520000|2021-09-30 09:02:00|1105|1104.6|1105|1104.6|1105.2|1104.6|1105|1104.6|0
1632927080000|2021-09-29 14:51:20|1095.2|1095|1094.2|1093.8|1095.2|1095|1094|1093.6|116909
1632992530000|2021-09-30 09:02:10|1104.8||1105||1105||1104.8||0
1632927090000|2021-09-29 14:51:30|1094.4|1094|1094.2|1093.8|1094.4|1094|1094|1093.8|4225
1632992550000|2021-09-30 09:02:30|1105.2|1104.8|1105.4|1105|1105.4|1105.2|1105.2|1104.8|0
1632927100000|2021-09-29 14:51:40|1094.4|1093.6|1094.2|1093.6|1094.4|1093.6|1094.2|1093.6|0
1632992570000|2021-09-30 09:02:50|1105.2||1105.2||1105.2||1105.2||0
1632927110000|2021-09-29 14:51:50||1093.8||1093.8||1093.8||1093.6|0
1632992580000|2021-09-30 09:03:00|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1632927130000|2021-09-29 14:52:10|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|6001
1632992590000|2021-09-30 09:03:10|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1105|0
1632927140000|2021-09-29 14:52:20|1094.2|1093.8|1094.4|1094|1094.4|1094|1094|1093.6|3413
1632992610000|2021-09-30 09:03:30|1105.4|1105.2|1105.4|1105|1105.4|1105.2|1105.4|1105|0
1632927150000|2021-09-29 14:52:30|1094.2||1094.4||1094.4||1094.2||313
1632992630000|2021-09-30 09:03:50||1105.2||1105.2||1105.2||1105.2|0
1632927160000|2021-09-29 14:52:40|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094|8296
1632992640000|2021-09-30 09:04:00|1105.6||1105.4||1105.6||1105.4||0
1632927170000|2021-09-29 14:52:50|1095|1094.6|1094.2|1094|1095|1094.6|1094.2|1094|4363
1632992650000|2021-09-30 09:04:10|1105.6||1105.4||1105.6||1105.4||0
1632927180000|2021-09-29 14:53:00|1094.4||1094.4||1094.4||1094.2||0
1632992660000|2021-09-30 09:04:20|1105.6||1105.6||1105.6||1105.4||0
1632927190000|2021-09-29 14:53:10|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1093.8|1093.4|1351
1632992670000|2021-09-30 09:04:30|1105.4|1105|1105.4|1105.2|1105.4|1105.2|1105.2|1105|0
1632927200000|2021-09-29 14:53:20|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|0
1632992680000|2021-09-30 09:04:40|1105.6|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|0
1632927210000|2021-09-29 14:53:30|1094.4|1094|1094.2|1093.8|1094.4|1094|1094|1093.8|716
1632992690000|2021-09-30 09:04:50|1106|1105.6|1106|1105.6|1106|1105.8|1106|1105.6|0
1632927220000|2021-09-29 14:53:40|1094|1093.6|1093.8|1093.6|1094.2|1093.6|1093.8|1093.6|0
1632992700000|2021-09-30 09:05:00||1105.8||1105.8||1105.8||1105.6|0
1632927230000|2021-09-29 14:53:50|1093.6|1093.4|1093.8|1093.6|1093.8|1093.6|1093.6|1093.4|492
1632992710000|2021-09-30 09:05:10|1106.2|1106|1106.8|1106.6|1107|1106.8|1106.2|1106|0
1632927240000|2021-09-29 14:54:00|1094|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.6|500
1632992720000|2021-09-30 09:05:20|1106.6|1106.4|1106.8|1106.4|1107|1106.8|1106.6|1106.4|0
1632927250000|2021-09-29 14:54:10|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1094|2191
1632992730000|2021-09-30 09:05:30||1106.6||1106.4||1106.6||1106.4|0
1632927260000|2021-09-29 14:54:20|1094.2||1094.4||1094.4||1094.2||2004
1632992740000|2021-09-30 09:05:40|1106.6|1106.2|1106.2|1105.6|1106.6|1106.2|1106.2|1105.6|0
1632927270000|2021-09-29 14:54:30|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|467
1632992750000|2021-09-30 09:05:50|1106|1105.4|1105.8|1105.4|1106|1105.4|1105.8|1105.4|0
1632927280000|2021-09-29 14:54:40|1094.8|1094.4|1095.2|1094.8|1095.2|1094.8|1094.8|1094.4|20295
1632992760000|2021-09-30 09:06:00|1106|1105.2|1106.4|1106.2|1106.6|1106.4|1106|1105.2|0
1632927300000|2021-09-29 14:55:00|1095|1095|1095.8|1095.4|1095.8|1095.4|1095|1094.8|15483
1632992770000|2021-09-30 09:06:10|1106.6|1106.4|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|0
1632927310000|2021-09-29 14:55:10|1095.6||1095.8||1095.8||1095.6||0
1632992780000|2021-09-30 09:06:20|1106.8|1106.4|1107|1106.8|1107|1106.8|1106.8|1106.4|0
1632927320000|2021-09-29 14:55:20|1095.6||1095.8||1095.8||1095.6||0
1632992790000|2021-09-30 09:06:30||1106.6||1106.6||1106.8||1106.6|0
1632927330000|2021-09-29 14:55:30|1096|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1632992830000|2021-09-30 09:07:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1632927340000|2021-09-29 14:55:40||1095.8||1095.8||1095.8||1095.8|0
1632992840000|2021-09-30 09:07:20|1107|1106.6|1107|1106.6|1107|1106.8|1106.8|1106.6|0
1632927350000|2021-09-29 14:55:50|1096.2|1096|1096.4|1096|1096.6|1096|1096.2|1096|15800
1632992850000|2021-09-30 09:07:30|1106.8|1106.8|1107|1106.6|1107|1106.8|1106.8|1106.6|0
1632927370000|2021-09-29 14:56:10|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1096|138
1632992860000|2021-09-30 09:07:40||1106.8||1106.6||1106.8||1106.6|0
1632927380000|2021-09-29 14:56:20|1096.6|1096.2|1096.2|1095.8|1096.6|1096.2|1096|1095.8|1380
1632992870000|2021-09-30 09:07:50|1107.2|1106.8|1107.4|1107|1107.4|1107.2|1107.2|1106.8|0
1632927390000|2021-09-29 14:56:30|1096.4|1096|1095.8|1095.4|1096.4|1096|1095.8|1095.4|1817
1632992880000|2021-09-30 09:08:00||1107.2||1107.2||1107.2||1107|0
1632927410000|2021-09-29 14:56:50|1095.6||1095.8||1095.8||1095.6||0
1632992890000|2021-09-30 09:08:10|1107.2|1107|1107.2|1107|1107.2|1107.2|1107.2|1107|0
1632927420000|2021-09-29 14:57:00|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|5054
1632992900000|2021-09-30 09:08:20|1107.4||1107.4||1107.4||1107.4||0
1632927430000|2021-09-29 14:57:10|1096.4||1096.4||1096.4||1096.4||0
1632992910000|2021-09-30 09:08:30|1107.6|1107.2|1107.6|1107.4|1107.6|1107.4|1107.4|1107.2|0
1632927440000|2021-09-29 14:57:20|1096.2|1096|1096.2|1096|1096.4|1096|1096.2|1095.8|0
1632992920000|2021-09-30 09:08:40|1107.8|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|0
1632927450000|2021-09-29 14:57:30|1096.4||1096.4||1096.4||1096.2||0
1632992930000|2021-09-30 09:08:50|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1632927460000|2021-09-29 14:57:40|1096.2||1096.2||1096.4||1096.2||0
1632992950000|2021-09-30 09:09:10|1108.2|1107.8|1108.6|1108.2|1108.6|1108.2|1108.2|1107.6|0
1632927480000|2021-09-29 14:58:00|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096|1
1632992960000|2021-09-30 09:09:20|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.4|1108|0
1632927490000|2021-09-29 14:58:10|1096.4|1096|1096.2|1096|1096.6|1096|1096.2|1096|110
1632992970000|2021-09-30 09:09:30|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|0
1632927500000|2021-09-29 14:58:20|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|0
1632993000000|2021-09-30 09:10:00|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|0
1632927510000|2021-09-29 14:58:30|1096.8|1096.4|1096.8|1096.4|1097|1096.4|1096.8|1096.4|0
1632993010000|2021-09-30 09:10:10|1109|1108.6|1109.2|1108.8|1109.2|1109|1109|1108.6|0
1632927520000|2021-09-29 14:58:40|1097|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.6|0
1632993020000|2021-09-30 09:10:20|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.6|1108.2|0
1632927530000|2021-09-29 14:58:50|1096.8|1096.8|1096.8|1096.6|1096.8|1096.8|1096.8|1096.6|0
1632993030000|2021-09-30 09:10:30|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|0
1632927540000|2021-09-29 14:59:00|1097||1096.8||1097||1096.8||0
1632993040000|2021-09-30 09:10:40|1108.2|1107.8|1108.2|1108|1108.2|1108|1108.2|1107.8|0
1632927550000|2021-09-29 14:59:10|1096.6|1096.4|1096.8|1096.6|1097|1096.8|1096.6|1096.4|9818
1632993050000|2021-09-30 09:10:50|1108.4||1108.2||1108.4||1108.2||0
1632927560000|2021-09-29 14:59:20|1096.6|1096.4|1097|1096.6|1097.2|1096.6|1096.6|1096.4|100
1632993060000|2021-09-30 09:11:00|1108.4||1108.4||1108.4||1108.4||0
1632927570000|2021-09-29 14:59:30|1096.8|1096.4|1096.6|1096.2|1097|1096.4|1096.4|1096|3225
1632993070000|2021-09-30 09:11:10|1108.6|1108.2|1108.4|1108.2|1108.6|1108.2|1108.4|1108.2|0
1632927580000|2021-09-29 14:59:40|1096.4|1096|1096.2|1095.8|1096.4|1096.2|1096|1095.6|771
1632993080000|2021-09-30 09:11:20|1108.2|1108|1108.2|1107.8|1108.2|1108|1108.2|1107.8|0
1632927590000|2021-09-29 14:59:50|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1095.8|0
1632993100000|2021-09-30 09:11:40|1108.4|1108|1108.6|1108|1108.6|1108.2|1108.4|1108|0
1632993110000|2021-09-30 09:11:50|1108.4||1108.4||1108.4||1108.4||0
1632927600000|2021-09-29 15:00:00|1096.4|1096.4|1096.2|1095.8|1096.6|1096.4|1096.2|1095.8|694
1632993120000|2021-09-30 09:12:00|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1632927610000|2021-09-29 15:00:10|1096|1095.6|1095.4|1095|1096.2|1095.8|1095.4|1095|2699
1632993140000|2021-09-30 09:12:20|1108.6||1108.8||1108.8||1108.6||0
1632927620000|2021-09-29 15:00:20|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1094.8|1094.6|17955
1632993150000|2021-09-30 09:12:30|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|0
1632927630000|2021-09-29 15:00:30|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.6|1095.2|6605
1632993160000|2021-09-30 09:12:40|1108.6|1108.2|1108.8|1108.2|1108.8|1108.4|1108.6|1108.2|0
1632927640000|2021-09-29 15:00:40|1095.8|1095.4|1096|1095.8|1096.2|1095.8|1095.8|1095.4|7396
1632993170000|2021-09-30 09:12:50|1109|1108.4|1108.8|1108.4|1109|1108.4|1108.8|1108.4|0
1632927650000|2021-09-29 15:00:50|1096.2|1095.6|1096|1095.6|1096.2|1095.6|1095.6|1095.4|9473
1632993180000|2021-09-30 09:13:00|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|0
1632927660000|2021-09-29 15:01:00|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|0
1632993200000|2021-09-30 09:13:20|1108.4|1108|1108.2|1108|1108.4|1108|1108.2|1107.8|0
1632927670000|2021-09-29 15:01:10|1096||1096.2||1096.2||1096||0
1632993220000|2021-09-30 09:13:40|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.4|1108|0
1632927680000|2021-09-29 15:01:20|1096.4|1096|1096.4|1096|1096.4|1096.2|1096.4|1096|4822
1632993230000|2021-09-30 09:13:50|1108.2||1108.2||1108.2||1108.2||0
1632927690000|2021-09-29 15:01:30|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.4|1096.2|2948
1632993240000|2021-09-30 09:14:00|1108.4|1108.2|1108.4|1108.2|1108.4|1108.2|1108.4|1108|0
1632927700000|2021-09-29 15:01:40|1096.6||1096.8||1096.8||1096.6||0
1632993280000|2021-09-30 09:14:40|1108.6|1108.4|1108.6|1108.4|1108.6|1108.4|1108.6|1108.2|0
1632927710000|2021-09-29 15:01:50|1096.6||1096.8||1096.8||1096.6||0
1632993290000|2021-09-30 09:14:50||1108.2||1108.4||1108.4||1108.2|0
1632927730000|2021-09-29 15:02:10|1096.6|1096.6|1096.2|1095.6|1096.6|1096.6|1096.2|1095.6|7293
1632993300000|2021-09-30 09:15:00|1108.8|1108.2|1108.6|1108.4|1108.8|1108.4|1108.6|1108.2|0
1632927740000|2021-09-29 15:02:20|1096|1095.8|1096|1095.6|1096.2|1095.8|1095.8|1095.4|109
1632993310000|2021-09-30 09:15:10|1108.8|1108.6|1109|1108.6|1109.2|1108.8|1108.8|1108.6|0
1632927750000|2021-09-29 15:02:30|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.8|0
1632993320000|2021-09-30 09:15:20|1109.2|1108.8|1109.6|1109.4|1109.8|1109.4|1109.2|1108.8|0
1632927760000|2021-09-29 15:02:40|1096.4|1096|1096.6|1096.2|1096.6|1096.4|1096.4|1096|1752
1632993330000|2021-09-30 09:15:30|1109.8|1109.6|1110|1109.8|1110|1109.8|1109.8|1109.6|0
1632927770000|2021-09-29 15:02:50|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|0
1632993340000|2021-09-30 09:15:40||1109.6||1109.6||1109.8||1109.6|0
1632927780000|2021-09-29 15:03:00|1096.6|1096.6|1096.6|1096.2|1096.8|1096.6|1096.4|1096.2|149
1632993350000|2021-09-30 09:15:50|1109.8|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.4|0
1632927790000|2021-09-29 15:03:10|1096.4|1096|1096|1095.6|1096.6|1096|1096|1095.6|1813
1632993360000|2021-09-30 09:16:00|1109.8||1109.8||1109.8||1109.8||0
1632927800000|2021-09-29 15:03:20|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|0
1632993380000|2021-09-30 09:16:20|1110|1109.6|1110|1109.8|1110.2|1110|1110|1109.4|0
1632927810000|2021-09-29 15:03:30||1095.8||1095.6||1095.8||1095.6|199
1632993390000|2021-09-30 09:16:30||1109.6||1109.6||1109.6||1109.6|0
1632927820000|2021-09-29 15:03:40|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|751
1632993400000|2021-09-30 09:16:40|1109.8|1109.4|1109.8|1109.4|1110|1109.6|1109.8|1109.2|0
1632927830000|2021-09-29 15:03:50|1096.2||1096.4||1096.4||1096.2||0
1632993410000|2021-09-30 09:16:50|1110|1109.6|1110.2|1110|1110.2|1110|1110|1109.6|0
1632927840000|2021-09-29 15:04:00|1096|1096.2|1096|1095.8|1096|1096.2|1096|1095.8|6132
1632993420000|2021-09-30 09:17:00|1110.4||1110.4||1110.4||1110.2||0
1632927850000|2021-09-29 15:04:10|1095.8|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|501
1632993430000|2021-09-30 09:17:10|1110.2|1109.8|1109.4|1109.2|1110.2|1109.8|1109.4|1109.2|0
1632927870000|2021-09-29 15:04:30|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|485
1632993450000|2021-09-30 09:17:30|1109.6|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|0
1632927880000|2021-09-29 15:04:40|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|10202
1632993460000|2021-09-30 09:17:40|1109.4|1109|1109.2|1108.8|1109.4|1109|1109.2|1108.8|0
1632927890000|2021-09-29 15:04:50|1096.2||1096.4||1096.4||1096.2||400
1632993480000|2021-09-30 09:18:00|1109|1108.6|1109.2|1108.8|1109.4|1109|1109|1108.6|0
1632927910000|2021-09-29 15:05:10|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.4|1096.2|2558
1632993490000|2021-09-30 09:18:10|1109|1108.6|1109|1108.6|1109.2|1108.6|1108.8|1108.4|0
1632927920000|2021-09-29 15:05:20|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.4|1096.2|280
1632993500000|2021-09-30 09:18:20|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.8|0
1632927930000|2021-09-29 15:05:30|1097|1096.6|1097.2|1097|1097.8|1097.4|1096.8|1096.4|21367
1632993510000|2021-09-30 09:18:30|1109.2|1109|1109.2|1108.8|1109.2|1109|1109.2|1108.8|0
1632927940000|2021-09-29 15:05:40|1097.4|1096.8|1096.8|1096.4|1097.4|1097|1096.8|1096.4|4282
1632993520000|2021-09-30 09:18:40|1109.4|1109|1109.6|1109.4|1109.6|1109.4|1109.4|1109|0
1632927950000|2021-09-29 15:05:50|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|208
1632993530000|2021-09-30 09:18:50|1109.8|1109.6|1110.2|1109.8|1110.2|1109.8|1109.8|1109.4|0
1632927960000|2021-09-29 15:06:00|1097|1096.6|1097.2|1096.8|1097.2|1097|1096.8|1096.4|5206
1632993540000|2021-09-30 09:19:00|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|0
1632927980000|2021-09-29 15:06:20|1097.6|1097|1097.2|1096.8|1097.6|1097.4|1097|1096.6|20779
1632993550000|2021-09-30 09:19:10|1109.8|1109.4|1109.4|1109.2|1109.8|1109.4|1109.4|1109|0
1632927990000|2021-09-29 15:06:30|1097|1096.6|1097.2|1096.6|1097.2|1096.6|1097|1096.6|0
1632993560000|2021-09-30 09:19:20|1109.6||1109.6||1109.6||1109.6||0
1632928000000|2021-09-29 15:06:40|1097|1096.8|1097.2|1096.8|1097.2|1097|1097|1096.8|4293
1632993580000|2021-09-30 09:19:40|1109.4|1109|1109.4|1109|1109.4|1109|1109.2|1109|0
1632928010000|2021-09-29 15:06:50|1097|1097|1097.2|1096.8|1097.2|1097|1097|1096.8|5027
1632993590000|2021-09-30 09:19:50||1108.8||1109||1109||1108.8|0
1632928020000|2021-09-29 15:07:00||1097||1096.8||1097||1096.8|811
1632993600000|2021-09-30 09:20:00|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.8|0
1632928030000|2021-09-29 15:07:10||1097||1097||1097||1097|78
1632993610000|2021-09-30 09:20:10|1109.2|1108.6|1108.8|1108.4|1109.2|1108.6|1108.8|1108.4|0
1632928040000|2021-09-29 15:07:20|1097|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|1039
1632993620000|2021-09-30 09:20:20|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|0
1632928050000|2021-09-29 15:07:30|1097.4|1097|1097.6|1097|1097.6|1097.2|1097.4|1097|2630
1632993630000|2021-09-30 09:20:30|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1109|1108.6|0
1632928060000|2021-09-29 15:07:40|1097.4||1097.4||1097.4||1097.4||0
1632993640000|2021-09-30 09:20:40|1109.4|1109|1108.8|1108.6|1109.4|1109|1108.8|1108.6|0
1632928070000|2021-09-29 15:07:50|1097.6|1097.2|1097.6|1097.4|1097.6|1097.4|1097.6|1097.2|0
1632993650000|2021-09-30 09:20:50||1108.4||1108.4||1108.4||1108.4|0
1632928080000|2021-09-29 15:08:00|1097.4|1097.2|1097.8|1097.6|1097.8|1097.6|1097.4|1097.2|13447
1632993670000|2021-09-30 09:21:10|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.4|1108.2|0
1632928090000|2021-09-29 15:08:10|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.8|690
1632993680000|2021-09-30 09:21:20|1108.6|1108.2|1108.2|1108|1108.6|1108.2|1108|1107.6|0
1632928110000|2021-09-29 15:08:30|1097.8|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.6|4
1632993690000|2021-09-30 09:21:30|1108.4|1107.8|1108.2|1107.8|1108.4|1107.8|1108.2|1107.8|0
1632928120000|2021-09-29 15:08:40|1097.8|1097.4|1097.2|1097|1097.8|1097.4|1097.2|1097|2713
1632993700000|2021-09-30 09:21:40|1108||1108||1108||1108||0
1632928130000|2021-09-29 15:08:50|1097.4||1097.4||1097.4||1097.2||0
1632993710000|2021-09-30 09:21:50|1108.2|1107.6|1107.8|1107.4|1108.2|1107.6|1107.6|1107.2|0
1632928140000|2021-09-29 15:09:00|1097.2||1097.4||1097.4||1097.2||0
1632993720000|2021-09-30 09:22:00|1107.6|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|0
1632928150000|2021-09-29 15:09:10|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|1470
1632993730000|2021-09-30 09:22:10|1107.6|1107.2|1108|1107.4|1108|1107.4|1107.6|1107.2|0
1632928170000|2021-09-29 15:09:30|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|0
1632993740000|2021-09-30 09:22:20|1107.8||1107.8||1108||1107.8||0
1632928180000|2021-09-29 15:09:40|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1
1632993750000|2021-09-30 09:22:30|1108||1107.8||1108||1107.6||0
1632928200000|2021-09-29 15:10:00|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.8|1097.4|1624
1632993760000|2021-09-30 09:22:40|1107.6|1107.2|1107.2|1106.8|1107.8|1107.2|1107.2|1106.8|0
1632928210000|2021-09-29 15:10:10|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|0
1632993770000|2021-09-30 09:22:50|1107.4|1107|1107.6|1107.2|1107.8|1107.4|1107.4|1107|0
1632928220000|2021-09-29 15:10:20|1098.2|1097.8|1098.4|1098|1098.6|1098.2|1098.2|1097.8|30221
1632993780000|2021-09-30 09:23:00|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1632928230000|2021-09-29 15:10:30|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1097.8|1097.6|13843
1632993790000|2021-09-30 09:23:10|1107|1106.6|1106.8|1106.4|1107.2|1106.8|1106.8|1106.4|0
1632928240000|2021-09-29 15:10:40|1098.4|1097.8|1098.6|1098.2|1098.8|1098.2|1098|1097.8|26324
1632993800000|2021-09-30 09:23:20|1107|1106.6|1107.4|1107.2|1107.4|1107.2|1107|1106.6|0
1632928250000|2021-09-29 15:10:50|1098.4|1098|1098.6|1098|1098.6|1098.2|1098.2|1098|10000
1632993810000|2021-09-30 09:23:30|1107.6|1107|1107.2|1107|1107.6|1107|1107|1106.6|0
1632928260000|2021-09-29 15:11:00||1098.2||1098.2||1098.2||1098.2|0
1632993820000|2021-09-30 09:23:40|1107.4||1107.6||1107.6||1107.4||0
1632928270000|2021-09-29 15:11:10|1098.8|1098.4|1098.8|1098.4|1099|1098.4|1098.8|1098.4|0
1632993830000|2021-09-30 09:23:50|1107.4|1106.8|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1632928280000|2021-09-29 15:11:20|1099|1098.6|1099.4|1099|1099.4|1099|1098.8|1098.6|4075
1632993840000|2021-09-30 09:24:00|1107|1106.6|1107.2|1106.6|1107.2|1106.6|1106.8|1106.4|0
1632928290000|2021-09-29 15:11:30|1099.2|1099.2|1099.4|1099.2|1099.4|1099.2|1099.2|1098.8|887
1632993850000|2021-09-30 09:24:10|1107||1106.8||1107||1106.8||0
1632928300000|2021-09-29 15:11:40|1099.6|1099|1099.6|1099.2|1099.6|1099.4|1099.4|1099|7430
1632993860000|2021-09-30 09:24:20|1107||1106.8||1107||1106.8||0
1632928310000|2021-09-29 15:11:50|1099.4|1099|1099.2|1099|1099.6|1099|1099.2|1099|2594
1632993870000|2021-09-30 09:24:30|1107||1107||1107||1107||0
1632928320000|2021-09-29 15:12:00|1099|1098.8|1099.2|1099|1099.2|1099|1099|1098.8|0
1632993890000|2021-09-30 09:24:50|1106.8|1106.8|1107.4|1107.2|1107.4|1107.2|1106.8|1106.6|0
1632928330000|2021-09-29 15:12:10|1099|1098.8|1099|1098.8|1099.2|1098.8|1098.8|1098.4|2660
1632993900000|2021-09-30 09:25:00|1107.6|1107|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1632928340000|2021-09-29 15:12:20|1098.8|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.6|45
1632993930000|2021-09-30 09:25:30|1106.8|1106.6|1106.8|1106.4|1107.2|1106.8|1106.8|1106.4|0
1632928350000|2021-09-29 15:12:30|1099|1098.8|1099|1098.6|1099|1098.8|1098.8|1098.6|750
1632993940000|2021-09-30 09:25:40|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1632928360000|2021-09-29 15:12:40|1098.8||1099||1099||1098.8||469
1632993950000|2021-09-30 09:25:50|1106.8|1106.4|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|0
1632928370000|2021-09-29 15:12:50||1098.8||1098.8||1098.8||1098.8|0
1632993960000|2021-09-30 09:26:00|1107|1106.6|1106.6|1106.4|1107.2|1106.6|1106.6|1106.4|0
1632928380000|2021-09-29 15:13:00|1099.2|1099|1099.2|1099|1099.2|1099|1099.2|1099|2398
1632993970000|2021-09-30 09:26:10|1106.8|1106.2|1106.6|1106.2|1106.8|1106.2|1106.6|1106.2|0
1632928400000|2021-09-29 15:13:20|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|200
1632993980000|2021-09-30 09:26:20|1106.8|1106.4|1106.8|1106.6|1106.8|1106.6|1106.8|1106.4|0
1632928410000|2021-09-29 15:13:30|1099|1098.6|1099|1098.8|1099.2|1098.8|1099|1098.6|0
1632993990000|2021-09-30 09:26:30||1106.4||1106.4||1106.4||1106.4|0
1632928430000|2021-09-29 15:13:50|1099.2|1099|1099.2|1099|1099.2|1099|1099|1098.8|895
1632994000000|2021-09-30 09:26:40||1106.6||1106.4||1106.6||1106.4|0
1632928440000|2021-09-29 15:14:00|1099|1098.8|1099.2|1098.8|1099.2|1099|1099|1098.8|16
1632994010000|2021-09-30 09:26:50|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.6|0
1632928450000|2021-09-29 15:14:10||1099||1098.8||1099||1098.8|4
1632994020000|2021-09-30 09:27:00|1107.4|1107|1107.8|1107.2|1107.8|1107.4|1107.4|1107|0
1632928460000|2021-09-29 15:14:20||1099||1098.8||1099||1098.8|0
1632994030000|2021-09-30 09:27:10|1107.6|1107|1107.8|1107.4|1108|1107.6|1107.2|1107|0
1632928470000|2021-09-29 15:14:30|1099.4|1099|1099.2|1099|1099.4|1099|1099.2|1098.8|727
1632994040000|2021-09-30 09:27:20|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|0
1632928480000|2021-09-29 15:14:40|1099.4|1099.2|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|3311
1632994050000|2021-09-30 09:27:30|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|0
1632928490000|2021-09-29 15:14:50|1099.4||1099.6||1099.6||1099.4||250
1632994060000|2021-09-30 09:27:40|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1632994070000|2021-09-30 09:27:50|1108|1107.6|1108|1107.6|1108|1107.8|1108|1107.4|0
1632928500000|2021-09-29 15:15:00|1099.8|1099.4|1099.6|1099.4|1099.8|1099.4|1099.6|1099.2|0
1632994080000|2021-09-30 09:28:00|1107.8|1107.8|1108|1107.8|1108|1107.8|1107.8|1107.8|0
1632928510000|2021-09-29 15:15:10|1099.8|1099.2|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|3316
1632994100000|2021-09-30 09:28:20|1108.2|1107.6|1107.8|1107.6|1108.4|1107.6|1107.8|1107.6|0
1632928520000|2021-09-29 15:15:20|1099.8|1099.4|1099.8|1099.6|1099.8|1099.6|1099.8|1099.4|0
1632994110000|2021-09-30 09:28:30|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|0
1632928530000|2021-09-29 15:15:30|1100|1099.8|1099.8|1099.6|1100|1099.8|1099.8|1099.6|15000
1632994140000|2021-09-30 09:29:00|1107.8|1107.4|1108.2|1107.6|1108.2|1107.6|1107.8|1107.4|0
1632928540000|2021-09-29 15:15:40|1100|1099.8|1100|1099.8|1100|1099.8|1100|1099.8|4939
1632994150000|2021-09-30 09:29:10|1108.4|1107.8|1108.8|1108.4|1108.8|1108.4|1108.4|1107.8|0
1632928560000|2021-09-29 15:16:00|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|3862
1632994160000|2021-09-30 09:29:20|1108.6|1108.6|1108.8|1108.4|1109|1108.6|1108.6|1108.4|0
1632928570000|2021-09-29 15:16:10|1100|1099.8|1100|1099.8|1100|1099.8|1100|1099.8|2705
1632994170000|2021-09-30 09:29:30|1109|1108.6|1109|1108.8|1109|1108.8|1109|1108.6|0
1632928580000|2021-09-29 15:16:20|1099.8|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.6|1297
1632994180000|2021-09-30 09:29:40|1109.2|1108.6|1109.8|1109.4|1110|1109.4|1109.2|1108.6|0
1632928590000|2021-09-29 15:16:30|1099.8|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.6|4389
1632994190000|2021-09-30 09:29:50|1110|1109.6|1110|1109.8|1110.2|1109.8|1109.8|1109.6|0
1632928620000|2021-09-29 15:17:00|1099.8|1099.6|1099.6|1099.4|1099.8|1099.6|1099.6|1099.2|2757
1632994200000|2021-09-30 09:30:00|1110.2|1110|1110.2|1109.8|1110.6|1110|1110|1109.6|0
1632928630000|2021-09-29 15:17:10|1099|1098.8|1099|1098.8|1099|1098.8|1098.8|1098.6|22398
1632994210000|2021-09-30 09:30:10|1110|1109.6|1109.8|1109.2|1110|1109.6|1109.8|1109.2|0
1632928640000|2021-09-29 15:17:20|1098.8|1098.6|1099|1098.8|1099|1098.8|1098.8|1098.6|1257
1632994220000|2021-09-30 09:30:20|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.4|1109|0
1632928650000|2021-09-29 15:17:30|1098.8|1098.6|1099|1098.8|1099|1098.8|1098.8|1098.6|2999
1632994230000|2021-09-30 09:30:30||1109||1109.2||1109.4||1109|0
1632928660000|2021-09-29 15:17:40|1098.8|1098.6|1099|1098.8|1099|1098.8|1098.8|1098.6|10672
1632994250000|2021-09-30 09:30:50||1109||1109.2||1109.4||1109|0
1632928670000|2021-09-29 15:17:50|1099.2|1099|1099.2|1098.8|1099.2|1099|1099|1098.8|13100
1632994260000|2021-09-30 09:31:00||1109||1109.2||1109.2||1109|0
1632928680000|2021-09-29 15:18:00|1099||1099||1099||1099||0
1632994270000|2021-09-30 09:31:10|1109.4||1109.6||1109.6||1109.4||0
1632928690000|2021-09-29 15:18:10|||||||||209
1632994280000|2021-09-30 09:31:20|1109.8|1109.4|1110|1109.6|1110.2|1109.8|1109.8|1109.4|0
1632928750000|2021-09-29 15:19:10|1098.8|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|2740
1632994290000|2021-09-30 09:31:30|1110.2||1109.8||1110.2||1109.8||0
1632928760000|2021-09-29 15:19:20|1098.8|1098.8|1099|1098.8|1099|1098.8|1098.8|1098.6|5535
1632994300000|2021-09-30 09:31:40|1110||1110||1110||1110||0
1632928770000|2021-09-29 15:19:30|1098.8|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.6|609
1632994320000|2021-09-30 09:32:00|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1632928780000|2021-09-29 15:19:40|||||||||153
1632994330000|2021-09-30 09:32:10|1109.8|1109.4|1109.4|1109.2|1109.8|1109.4|1109.4|1109.2|0
1632928790000|2021-09-29 15:19:50|1099|1098.8|1099.4|1099|1099.4|1099|1099|1098.8|2569
1632994340000|2021-09-30 09:32:20|1109.2|1109|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|0
1632928800000|2021-09-29 15:20:00|1099.2|1098.8|1099|1098.8|1099.2|1098.8|1099|1098.6|500
1632994370000|2021-09-30 09:32:50||1109.4||1109.2||1109.4||1109.2|0
1632928820000|2021-09-29 15:20:20||1098.6||1098.6||1098.6||1098.6|1656
1632994390000|2021-09-30 09:33:10|1109.4|1109|1109.2|1108.8|1109.4|1109|1109.2|1108.6|0
1632928830000|2021-09-29 15:20:30||1098.8||1098.8||1098.8||1098.8|0
1632994400000|2021-09-30 09:33:20|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|0
1632928840000|2021-09-29 15:20:40|1099.2||1099||1099.2||1099||2228
1632994420000|2021-09-30 09:33:40|1108.4|1108.2|1108.8|1108.4|1108.8|1108.4|1108.4|1108|0
1632928860000|2021-09-29 15:21:00|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1099|2189
1632994430000|2021-09-30 09:33:50|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|0
1632928870000|2021-09-29 15:21:10|1099.2|1099.2|1099.4|1099.2|1099.4|1099.2|1099.2|1099|0
1632994440000|2021-09-30 09:34:00|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|0
1632928880000|2021-09-29 15:21:20|1099.2|1099|1099|1098.8|1099.2|1099|1099|1098.6|3458
1632994450000|2021-09-30 09:34:10|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1632928890000|2021-09-29 15:21:30|1099.2||1099.2||1099.2||1099.2||0
1632994460000|2021-09-30 09:34:20|1108.6||1108.6||1108.6||1108.6||0
1632928900000|2021-09-29 15:21:40|1099||1099.2||1099.2||1099||0
1632994490000|2021-09-30 09:34:50|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|0
1632928910000|2021-09-29 15:21:50|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.2|1098.8|4366
1632928920000|2021-09-29 15:22:00|1099.2|1099.2|1099.4|1099|1099.4|1099.2|1099|1098.8|2129
1632994510000|2021-09-30 09:35:10|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|0
1632928940000|2021-09-29 15:22:20|1099.2|1098.8|1099|1098.8|1099.2|1098.8|1098.8|1098.6|7891
1632994530000|2021-09-30 09:35:30|1109|1108.8|1108.8|1108.4|1109|1108.8|1108.8|1108.4|0
1632928950000|2021-09-29 15:22:30|1099.2|1098.6|1099|1098.6|1099.2|1098.6|1099|1098.6|1203
1632994550000|2021-09-30 09:35:50|1109|1108.6|1109|1108.8|1109.2|1108.8|1109|1108.6|0
1632928960000|2021-09-29 15:22:40||1098.8||1098.8||1098.8||1098.8|0
1632994560000|2021-09-30 09:36:00|1109.2|1109|1109.2|1109|1109.4|1109|1109.2|1109|0
1632928990000|2021-09-29 15:23:10|1098.8|1098.6|1099|1098.8|1099|1098.8|1098.8|1098.6|193
1632994570000|2021-09-30 09:36:10|1109|1108.8|1109|1108.8|1109|1108.8|1109|1108.8|0
1632929010000|2021-09-29 15:23:30|1098.8|1098.6|1098.8|1098.6|1098.8|1098.6|1098.8|1098.6|1625
1632994580000|2021-09-30 09:36:20|1109.2||1109.2||1109.2||1109.2||0
1632929020000|2021-09-29 15:23:40||1098.4||1098.6||1098.6||1098.4|3974
1632994590000|2021-09-30 09:36:30|1109|1108.6|1108.6|1108.2|1109|1108.6|1108.6|1108.2|0
1632929040000|2021-09-29 15:24:00|||||||||970
1632994600000|2021-09-30 09:36:40|1108.4|1108|1108.4|1108|1108.6|1108|1108.2|1107.8|0
1632929050000|2021-09-29 15:24:10|1099|1098.8|1099|1098.8|1099|1098.8|1099|1098.8|5620
1632994610000|2021-09-30 09:36:50||1108.2||1108||1108.2||1108|0
1632929060000|2021-09-29 15:24:20||1098.6||1098.8||1098.8||1098.6|372
1632994620000|2021-09-30 09:37:00|1108.6|1108.2|1108.6|1108.4|1108.8|1108.4|1108.6|1108|0
1632929070000|2021-09-29 15:24:30|||||||||663
1632994630000|2021-09-30 09:37:10|1108.8|1108.2|1108.6|1108|1108.8|1108.2|1108.4|1108|0
1632929080000|2021-09-29 15:24:40|1098.8|1098.6|1099|1098.6|1099|1098.8|1098.8|1098.6|2855
1632994640000|2021-09-30 09:37:20||1108.2||1108.4||1108.4||1108.2|0
1632929090000|2021-09-29 15:24:50|1099.2|1098.8|1099.2|1099|1099.2|1099|1099|1098.6|3277
1632994650000|2021-09-30 09:37:30|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.8|1108.4|0
1632929100000|2021-09-29 15:25:00|1099|1098.8|1099|1098.8|1099.2|1099|1098.8|1098.6|5347
1632994680000|2021-09-30 09:38:00|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1109|1108.6|0
1632929110000|2021-09-29 15:25:10|1099.2|1098.6|1099|1098.8|1099.2|1098.8|1098.8|1098.6|3176
1632994690000|2021-09-30 09:38:10|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|0
1632929120000|2021-09-29 15:25:20||1098.6||1098.8||1098.8||1098.6|633
1632994700000|2021-09-30 09:38:20|1108.6|1108.2|1108.2|1107.8|1108.6|1108.2|1108|1107.8|0
1632929130000|2021-09-29 15:25:30|1099.2|1098.6|1099|1098.6|1099.2|1098.6|1099|1098.6|2231
1632994720000|2021-09-30 09:38:40|1108|1107.6|1107.6|1107.4|1108|1107.6|1107.6|1107.2|0
1632929140000|2021-09-29 15:25:40|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|5378
1632994730000|2021-09-30 09:38:50|1107.8|1107.6|1108|1107.8|1108|1107.8|1107.8|1107.6|0
1632929150000|2021-09-29 15:25:50||1098.8||1098.6||1098.8||1098.6|0
1632994740000|2021-09-30 09:39:00|1108.2|1108|1108.2|1108|1108.4|1108|1108.2|1108|0
1632929170000|2021-09-29 15:26:10|1098.8|1098.4|1098.6|1098.2|1098.8|1098.6|1098.4|1098.2|6676
1632994750000|2021-09-30 09:39:10|1108.4|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|0
1632929180000|2021-09-29 15:26:20|1098.4|1098|1098.2|1097.8|1098.4|1098|1098|1097.8|6299
1632994760000|2021-09-30 09:39:20|1108.2|1107.8|1107.8|1107.4|1108.2|1107.8|1107.8|1107.4|0
1632929200000|2021-09-29 15:26:40||1098||1098||1098||1098|191
1632994780000|2021-09-30 09:39:40|1107.6|1107.6|1107.6|1107.4|1107.6|1107.6|1107.6|1107.2|0
1632929210000|2021-09-29 15:26:50|1098|1097.6|1097.8|1097.6|1098|1097.8|1097.8|1097.6|9959
1632994790000|2021-09-30 09:39:50|1107.8|1107.2|1107.4|1107|1107.8|1107.2|1107.4|1107|0
1632929220000|2021-09-29 15:27:00|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.8|5465
1632929230000|2021-09-29 15:27:10|1098.2||1098||1098.2||1098||2363
1632994800000|2021-09-30 09:40:00|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1632929240000|2021-09-29 15:27:20|1098.2|1097.6|1098.2|1098|1098.2|1098|1097.8|1097.6|22296
1632994810000|2021-09-30 09:40:10|1107||1107.2||1107.2||1107||0
1632929250000|2021-09-29 15:27:30|||||||||22
1632994820000|2021-09-30 09:40:20|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1632929260000|2021-09-29 15:27:40|1098.4|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1098|9438
1632994850000|2021-09-30 09:40:50|1107.4|1107|1107.8|1107.4|1107.8|1107.4|1107.4|1107|0
1632929270000|2021-09-29 15:27:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.4|1098.4|1098.2|13948
1632994860000|2021-09-30 09:41:00|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1632929280000|2021-09-29 15:28:00|1098.4||1098.4||1098.4||1098.4||22
1632994870000|2021-09-30 09:41:10|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.6|1107.4|0
1632929290000|2021-09-29 15:28:10|||||||||15
1632994890000|2021-09-30 09:41:30|1107.6|1107.2|1107.2|1106.8|1107.6|1107.2|1107.2|1106.8|0
1632929300000|2021-09-29 15:28:20|1098.6|1098.4|1098.6|1098.4|1098.8|1098.4|1098.6|1098.4|5148
1632994900000|2021-09-30 09:41:40|1107|1106.6|1107.2|1107|1107.2|1107|1107|1106.6|0
1632929310000|2021-09-29 15:28:30|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.8|1098.4|964
1632994910000|2021-09-30 09:41:50|1107.4|1106.8|1107|1106.6|1107.4|1106.8|1107|1106.6|0
1632929320000|2021-09-29 15:28:40||1098.6||1098.6||1098.6||1098.4|20
1632994920000|2021-09-30 09:42:00|1107.2|1106.8|1106.8|1106.6|1107.4|1107|1106.8|1106.4|0
1632929330000|2021-09-29 15:28:50|1099|1098.8|1098.8|1098.6|1099|1098.8|1098.8|1098.6|6210
1632994930000|2021-09-30 09:42:10|1107|1106.4|1106.8|1106.4|1107|1106.4|1106.6|1106.4|0
1632929340000|2021-09-29 15:29:00|1099|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|4288
1632994940000|2021-09-30 09:42:20|1107|1106.6|1106.6|1106.4|1107|1106.6|1106.6|1106.4|0
1632929350000|2021-09-29 15:29:10|1098.8||1099||1099||1098.8||363
1632994950000|2021-09-30 09:42:30||1106.2||1106.4||1106.4||1106.2|0
1632929360000|2021-09-29 15:29:20|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.4|1098|11118
1632994960000|2021-09-30 09:42:40|1106.8|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|0
1632929380000|2021-09-29 15:29:40|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|2010
1632994970000|2021-09-30 09:42:50|1106.8|1106.4|1106.4|1106.2|1107|1106.4|1106.4|1106.2|0
1632929390000|2021-09-29 15:29:50|1098.4|1098.4|1099.4|1098.8|1099.4|1099|1098.4|1098.4|7866
1632994980000|2021-09-30 09:43:00|1106.2|1106|1106.2|1105.8|1106.2|1106|1106|1105.6|0
1632994990000|2021-09-30 09:43:10|1106.4|1106|1106.6|1106.2|1106.6|1106.4|1106.2|1106|0
1632995000000|2021-09-30 09:43:20|1106.8|1106.4|1106.8|1106.2|1106.8|1106.4|1106.8|1106.2|0
1632995010000|2021-09-30 09:43:30||1106.4||1106.4||1106.6||1106.2|0
1632995020000|2021-09-30 09:43:40|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1632995030000|2021-09-30 09:43:50|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1632995040000|2021-09-30 09:44:00|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|0
1632995050000|2021-09-30 09:44:10|1106.4|1106|1105.8|1105.6|1106.6|1106.2|1105.8|1105.4|0
1632995060000|2021-09-30 09:44:20|1106|1105.4|1105.8|1105.4|1106|1105.6|1105.6|1105.4|0
1632995070000|2021-09-30 09:44:30|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105|0
1632995080000|2021-09-30 09:44:40|1105.8|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.4|0
1632995090000|2021-09-30 09:44:50|1105.8|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1632995100000|2021-09-30 09:45:00|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1632995110000|2021-09-30 09:45:10|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|0
1632995120000|2021-09-30 09:45:20|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.4|1105|0
1632995130000|2021-09-30 09:45:30|1105.8|1105.4|1105.8|1105.2|1105.8|1105.4|1105.6|1105.2|0
1632995140000|2021-09-30 09:45:40||1105.4||1105.6||1105.6||1105.4|0
1632995160000|2021-09-30 09:46:00|1105.6|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|0
1632995170000|2021-09-30 09:46:10|1105.6||1105.6||1105.8||1105.6||0
1632995180000|2021-09-30 09:46:20|1105.8|1105.6|1106|1105.6|1106.2|1106|1105.8|1105.4|0
1632995190000|2021-09-30 09:46:30|1105.8|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.6|0
1632995200000|2021-09-30 09:46:40|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1632995210000|2021-09-30 09:46:50|1106|1105.6|1105.8|1105.4|1106.2|1105.6|1105.8|1105.4|0
1632995220000|2021-09-30 09:47:00|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1632995230000|2021-09-30 09:47:10|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1632995240000|2021-09-30 09:47:20|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1105|0
1632995250000|2021-09-30 09:47:30|1105.2||1105.2||1105.4||1105.2||0
1632995260000|2021-09-30 09:47:40|1105.4|1104.8|1105|1104.6|1105.4|1104.8|1104.8|1104.6|0
1632995270000|2021-09-30 09:47:50|1104.8|1104.4|1104.8|1104.4|1105|1104.4|1104.4|1104.2|0
1632995280000|2021-09-30 09:48:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|0
1632995290000|2021-09-30 09:48:10|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1632995300000|2021-09-30 09:48:20|1105.2|1104.6|1105|1104.8|1105.4|1105|1105|1104.6|0
1632995310000|2021-09-30 09:48:30||1104.6||1104.6||1104.6||1104.6|0
1632995320000|2021-09-30 09:48:40|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.4|1104|0
1632995330000|2021-09-30 09:48:50|1104.4|1104|1104.4|1104.2|1104.6|1104.2|1104.4|1104|0
1632995340000|2021-09-30 09:49:00|1104.6|1104|1104.6|1104|1104.6|1104.2|1104.2|1104|0
1632995350000|2021-09-30 09:49:10|1104.8|1104.2|1105.2|1105|1105.4|1105|1104.8|1104.2|0
1632995360000|2021-09-30 09:49:20|1105.4|1105.2|1105|1104.6|1105.6|1105.2|1104.8|1104.4|0
1632995370000|2021-09-30 09:49:30|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|0
1632995380000|2021-09-30 09:49:40|1105||1105.2||1105.2||1105||0
1632995400000|2021-09-30 09:50:00|1105|1104.6|1104.4|1104|1105.2|1104.8|1104.4|1104|0
1632995410000|2021-09-30 09:50:10|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1632995420000|2021-09-30 09:50:20|1104.6||1104.6||1104.6||1104.6||0
1632995430000|2021-09-30 09:50:30|1104.8|1104.6|1104.8|1104.4|1105|1104.6|1104.6|1104.2|0
1632995440000|2021-09-30 09:50:40|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1632995450000|2021-09-30 09:50:50|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1632995460000|2021-09-30 09:51:00|1105|1104.6|1105.4|1105|1105.4|1105|1105|1104.4|0
1632995470000|2021-09-30 09:51:10|1105.2|1104.8|1104.8|1104.4|1105.2|1104.8|1104.8|1104.2|0
1632995480000|2021-09-30 09:51:20|1104.6|1104.2|1104.6|1104.4|1104.6|1104.4|1104.2|1104|0
1632995490000|2021-09-30 09:51:30|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|0
1632995500000|2021-09-30 09:51:40|1104.6||1104.8||1104.8||1104.6||0
1632995510000|2021-09-30 09:51:50|1104.6||1104.8||1104.8||1104.6||0
1632995520000|2021-09-30 09:52:00|1104.6||1104.8||1104.8||1104.6||0
1632995530000|2021-09-30 09:52:10|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.6|1104.4|0
1632995540000|2021-09-30 09:52:20|1105|1104.6|1105.2|1104.8|1105.4|1105|1105|1104.6|0
1632995550000|2021-09-30 09:52:30|1105||1105.2||1105.2||1105||0
1632995560000|2021-09-30 09:52:40|1105|1105|1105.2|1105|1105.2|1105|1105|1104.8|0
1632995570000|2021-09-30 09:52:50|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1632995580000|2021-09-30 09:53:00|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.2|1105|0
1632995590000|2021-09-30 09:53:10|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1105|0
1632995600000|2021-09-30 09:53:20|1105.6|1105.2|1105.2|1105|1105.6|1105.2|1105.2|1105|0
1632995610000|2021-09-30 09:53:30|1105.4||1105.4||1105.4||1105.4||0
1632995650000|2021-09-30 09:54:10|1105.2|1104.8|1105|1104.4|1105.2|1104.8|1104.8|1104.4|0
1632995660000|2021-09-30 09:54:20|1104.8|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1632995670000|2021-09-30 09:54:30|1104.8||1105||1105.2||1104.8||0
1632995680000|2021-09-30 09:54:40|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|0
1632995690000|2021-09-30 09:54:50|1105.6|1105.4|1105.4|1105|1105.6|1105.4|1105.2|1104.8|0
1632995700000|2021-09-30 09:55:00|1105.6|1105.2|1105.2|1105|1105.6|1105.2|1105.2|1105|0
1632995710000|2021-09-30 09:55:10|1105.4|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1632995720000|2021-09-30 09:55:20|1105.2|1104.8|1105|1104.6|1105.2|1105|1104.8|1104.6|0
1632995730000|2021-09-30 09:55:30|1104.8|1104.8|1105.6|1105|1105.6|1105.2|1104.8|1104.6|0
1632995740000|2021-09-30 09:55:40|1105.4||1105.4||1105.6||1105.2||0
1632995750000|2021-09-30 09:55:50|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1632995790000|2021-09-30 09:56:30|1105|1104.6|1105|1104.8|1105|1104.8|1104.6|1104.4|0
1632995800000|2021-09-30 09:56:40|1105.2|1105|1105.2|1105|1105.2|1105|1105.2|1105|0
1632995810000|2021-09-30 09:56:50|1105.4|1104.8|1105.4|1105|1105.4|1105|1105.4|1104.8|0
1632995820000|2021-09-30 09:57:00|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.8|0
1632995830000|2021-09-30 09:57:10|1105.2||1105||1105.2||1105||0
1632995840000|2021-09-30 09:57:20|1105.2||1105.2||1105.2||1105.2||0
1632995850000|2021-09-30 09:57:30|1105|1105|1105.2|1105|1105.4|1105|1105|1105|0
1632995860000|2021-09-30 09:57:40||1104.8||1104.8||1104.8||1104.8|0
1632995870000|2021-09-30 09:57:50||1105||1104.8||1105||1104.8|0
1632995880000|2021-09-30 09:58:00|1105|1104.6|1105|1104.6|1105|1104.8|1104.6|1104.4|0
1632995890000|2021-09-30 09:58:10||1104.8||1104.8||1104.8||1104.8|0
1632995900000|2021-09-30 09:58:20|1105.2|1105|1105.2|1104.8|1105.4|1105.2|1105.2|1104.8|0
1632995910000|2021-09-30 09:58:30|1105.4||1105.4||1105.4||1105.4||0
1632995920000|2021-09-30 09:58:40|1105.2|1105|1105.2|1105|1105.4|1105|1105.2|1104.8|0
1632995930000|2021-09-30 09:58:50|1105.4|1105.2|1105.2|1104.8|1105.4|1105.2|1105.2|1104.8|0
1632995950000|2021-09-30 09:59:10|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1632995960000|2021-09-30 09:59:20||1104.8||1104.8||1104.8||1104.6|0
1632995970000|2021-09-30 09:59:30|1105.2||1105.2||1105.2||1105.2||0
1632995980000|2021-09-30 09:59:40|1105.4|1105|1105.2|1104.8|1105.4|1105|1105|1104.8|0
1632995990000|2021-09-30 09:59:50|1105||1105.2||1105.2||1105||0
1632996000000|2021-09-30 10:00:00|1105|1105|1105.2|1104.8|1105.2|1105|1105|1104.8|0
1632996010000|2021-09-30 10:00:10|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1105|0
1632996020000|2021-09-30 10:00:20||1104.8||1104.8||1104.8||1104.8|0
1632996030000|2021-09-30 10:00:30|1105.4|1105|1105.4|1105.2|1105.4|1105.2|1105.4|1105|0
1632996040000|2021-09-30 10:00:40|1105.6|1105.4|1105.8|1105.4|1106|1105.8|1105.6|1105.4|0
1632996050000|2021-09-30 10:00:50|1105.6|1105.2|1105.2|1104.8|1105.6|1105.2|1105.2|1104.8|0
1632996060000|2021-09-30 10:01:00|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1632996070000|2021-09-30 10:01:10|1104.8|1104.4|1104.8|1104.4|1105|1104.4|1104.6|1104.4|0
1632996090000|2021-09-30 10:01:30|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1632996100000|2021-09-30 10:01:40|1105.2|1104.8|1105.2|1105|1105.2|1105|1105.2|1104.8|0
1632996110000|2021-09-30 10:01:50|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1632996120000|2021-09-30 10:02:00|1105.4|1105|1105.6|1105.2|1105.6|1105.4|1105.4|1105|0
1632996140000|2021-09-30 10:02:20|1105.8|1105.4|1105.8|1105.6|1106|1105.6|1105.8|1105.4|0
1632996150000|2021-09-30 10:02:30||1105.4||1105.4||1105.4||1105.4|0
1632996160000|2021-09-30 10:02:40|1106|1105.6|1106.4|1106|1106.4|1106|1106|1105.6|0
1632996170000|2021-09-30 10:02:50|1106.6||1106.4||1106.6||1106.4||0
1632996180000|2021-09-30 10:03:00|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|0
1632996190000|2021-09-30 10:03:10|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|0
1632996200000|2021-09-30 10:03:20|1105.8||1106||1106||1105.8||0
1632996210000|2021-09-30 10:03:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|0
1632996220000|2021-09-30 10:03:40|1105.6|1105.2|1105.4|1104.8|1105.6|1105.2|1105.4|1104.8|0
1632996230000|2021-09-30 10:03:50|1105.2|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1632996240000|2021-09-30 10:04:00|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1632996260000|2021-09-30 10:04:20|1105|1104.6|1104.8|1104.4|1105|1104.8|1104.8|1104.4|0
1632996270000|2021-09-30 10:04:30|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.4|1104.2|0
1632996280000|2021-09-30 10:04:40||1104.6||1104.6||1104.6||1104.6|0
1632996290000|2021-09-30 10:04:50||1104.4||1104.4||1104.4||1104.4|0
1632996300000|2021-09-30 10:05:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1632996320000|2021-09-30 10:05:20|1104.4|1104|1104.4|1104.2|1104.4|1104.2|1104.4|1104|0
1632996330000|2021-09-30 10:05:30|1104.2|1104|1104.2|1103.6|1104.2|1104|1104|1103.6|0
1632996340000|2021-09-30 10:05:40||1103.8||1103.8||1103.8||1103.8|0
1632996350000|2021-09-30 10:05:50|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|0
1632996370000|2021-09-30 10:06:10|1104.2|1103.8|1103.8|1103.6|1104.4|1104|1103.8|1103.6|0
1632996380000|2021-09-30 10:06:20|1104||1103.8||1104||1103.8||0
1632996390000|2021-09-30 10:06:30|1103.6|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1632996400000|2021-09-30 10:06:40|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.8|1103.4|0
1632996420000|2021-09-30 10:07:00|1104|1103.8|1104|1103.8|1104|1103.8|1104|1103.8|0
1632996430000|2021-09-30 10:07:10|1104.2|1104|1104.2|1104|1104.4|1104|1104.2|1103.8|0
1632996440000|2021-09-30 10:07:20|1104|1103.8|1104|1103.8|1104.2|1104|1104|1103.8|0
1632996450000|2021-09-30 10:07:30|1104.2|1104|1103.8|1103.2|1104.2|1104|1103.6|1103.2|0
1632996460000|2021-09-30 10:07:40|1103.6||1103.6||1103.8||1103.4||0
1632996470000|2021-09-30 10:07:50|1103.4|1103|1103.4|1103|1103.6|1103.2|1103.2|1103|0
1632996480000|2021-09-30 10:08:00|1103.2|1103.2|1103.4|1103.2|1103.4|1103.2|1103.2|1103|0
1632996490000|2021-09-30 10:08:10|1103.6||1103.6||1103.6||1103.6||0
1632996500000|2021-09-30 10:08:20|1103.4|1103.4|1103.2|1103|1103.4|1103.4|1103.2|1103|0
1632996510000|2021-09-30 10:08:30|1103.4||1103.2||1103.4||1103.2||0
1632996530000|2021-09-30 10:08:50|1103.4|1102.8|1103.2|1102.8|1103.4|1102.8|1103|1102.8|0
1632996540000|2021-09-30 10:09:00|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.4|0
1632996550000|2021-09-30 10:09:10|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1632996570000|2021-09-30 10:09:30|1103.4|1103.2|1103.6|1103|1103.6|1103.4|1103.4|1103|0
1632996580000|2021-09-30 10:09:40||1103.2||1103.2||1103.4||1103.2|0
1632996590000|2021-09-30 10:09:50|1103.4|1103|1103.6|1103|1103.6|1103|1103.4|1103|0
1632996600000|2021-09-30 10:10:00|1103.4||1103.4||1103.4||1103.4||0
1632996610000|2021-09-30 10:10:10|1103.2|1102.8|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1632996630000|2021-09-30 10:10:30|1103||1103.2||1103.2||1103||0
1632996650000|2021-09-30 10:10:50||1103||1103||1103||1102.8|0
1632996660000|2021-09-30 10:11:00|1103.4|1102.8|1103.2|1102.8|1103.4|1102.8|1103.2|1102.8|0
1632996670000|2021-09-30 10:11:10|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1632996680000|2021-09-30 10:11:20|1103.4|1103|1103.4|1103.2|1103.6|1103.2|1103.4|1103|0
1632996690000|2021-09-30 10:11:30||1103||1103.2||1103.2||1103|0
1632996700000|2021-09-30 10:11:40|1103.6|1103.4|1103.8|1103.6|1103.8|1103.6|1103.6|1103.4|0
1632996710000|2021-09-30 10:11:50|1104||1104||1104||1104||0
1632996730000|2021-09-30 10:12:10|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104.2|1103.8|0
1632996740000|2021-09-30 10:12:20|1104||1104.2||1104.2||1104||0
1632996750000|2021-09-30 10:12:30|1104|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|0
1632996760000|2021-09-30 10:12:40|1104.2|1103.8|1103.8|1103.2|1104.2|1103.8|1103.6|1103.2|0
1632996770000|2021-09-30 10:12:50||1103.4||1103.6||1103.6||1103.4|0
1632996780000|2021-09-30 10:13:00|1103.6|1103.4|1103.8|1103.6|1103.8|1103.6|1103.6|1103.2|0
1632996790000|2021-09-30 10:13:10|1103.6|1103.4|1103.6|1103.4|1103.6|1103.4|1103.6|1103.2|0
1632996800000|2021-09-30 10:13:20|1103.4|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1632996810000|2021-09-30 10:13:30|1103.2|1103.2|1103.4|1103|1103.4|1103.2|1103.2|1103|0
1632996820000|2021-09-30 10:13:40|1103.2|1102.8|1102.8|1102.6|1103.4|1102.8|1102.8|1102.6|0
1632996830000|2021-09-30 10:13:50||1102.4||1102.4||1102.6||1102.4|0
1632996840000|2021-09-30 10:14:00|1102.6|1102.2|1102.2|1101.8|1102.6|1102.2|1102.2|1101.6|0
1632996850000|2021-09-30 10:14:10|1101.8|1101.6|1102.4|1102|1102.4|1102.2|1101.8|1101.4|0
1632996860000|2021-09-30 10:14:20||1102.2||1102||1102.2||1102|0
1632996880000|2021-09-30 10:14:40||1102.2||1102.2||1102.2||1102.2|0
1632996890000|2021-09-30 10:14:50|1102.6|1102|1103|1102.8|1103|1102.8|1102.6|1102|0
1632996900000|2021-09-30 10:15:00|1103.2||1103.2||1103.2||1103||0
1632996910000|2021-09-30 10:15:10||1103||1102.8||1103||1102.8|0
1632996920000|2021-09-30 10:15:20|1103|1103|1103.6|1103.2|1103.6|1103.2|1103|1103|0
1632996930000|2021-09-30 10:15:30|1103.4||1103.6||1103.6||1103.4||0
1632996940000|2021-09-30 10:15:40|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|0
1632996950000|2021-09-30 10:15:50|1103.8||1103.8||1103.8||1103.8||0
1632996960000|2021-09-30 10:16:00|1103.6|1103.6|1103.8|1103.6|1104|1103.6|1103.6|1103.4|0
1632996970000|2021-09-30 10:16:10|1104|1103.8|1104|1103.6|1104|1103.8|1104|1103.6|0
1632996980000|2021-09-30 10:16:20|1103.8||1103.8||1103.8||1103.8||0
1632996990000|2021-09-30 10:16:30|1104||1103.8||1104||1103.8||0
1632997000000|2021-09-30 10:16:40|1103.6|1103.4|1103.8|1103.6|1103.8|1103.6|1103.6|1103.4|0
1632997010000|2021-09-30 10:16:50|1103.6|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.4|0
1632997020000|2021-09-30 10:17:00|1103.8|1103.4|1103.4|1102.8|1103.8|1103.4|1103.4|1102.8|0
1632997030000|2021-09-30 10:17:10|1103.2|1103|1103.2|1103|1103.2|1103|1103|1103|0
1632997040000|2021-09-30 10:17:20|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.2|1102.8|0
1632997050000|2021-09-30 10:17:30|1103.6|1103.2|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|0
1632997060000|2021-09-30 10:17:40|1103.4|1103.2|1103.6|1103|1103.6|1103.2|1103.4|1103|0
1632997080000|2021-09-30 10:18:00|1103.8|1103.2|1103.8|1103.4|1103.8|1103.4|1103.8|1103.2|0
1632997090000|2021-09-30 10:18:10|1104|1103.6|1104|1103.8|1104|1103.8|1104|1103.6|0
1632997100000|2021-09-30 10:18:20|1103.8|1103.6|1104|1103.8|1104|1103.8|1103.8|1103.6|0
1632997110000|2021-09-30 10:18:30|1103.8|1103.6|1103.6|1103.4|1104|1103.6|1103.6|1103.4|0
1632997120000|2021-09-30 10:18:40|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|0
1632997130000|2021-09-30 10:18:50|1103.4||1103.6||1103.6||1103.4||0
1632997140000|2021-09-30 10:19:00|1103.4||1103.6||1103.6||1103.4||0
1632997150000|2021-09-30 10:19:10|1103.8||1103.6||1103.8||1103.6||0
1632997160000|2021-09-30 10:19:20|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1632997170000|2021-09-30 10:19:30|1103.4|1103|1103.2|1102.8|1103.4|1103|1102.8|1102.4|0
1632997180000|2021-09-30 10:19:40|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1632997200000|2021-09-30 10:20:00|1103.2||1103.4||1103.4||1103.2||0
1632997210000|2021-09-30 10:20:10|1103.2|1102.8|1103|1102.4|1103.4|1102.8|1102.8|1102.4|0
1632997220000|2021-09-30 10:20:20|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.4|1102.2|0
1632997230000|2021-09-30 10:20:30||1102.4||1102.4||1102.4||1102.4|0
1632997240000|2021-09-30 10:20:40|1103|1102.2|1103|1102.6|1103|1102.6|1103|1102.2|0
1632997250000|2021-09-30 10:20:50|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1632997260000|2021-09-30 10:21:00|1103|1103|1103.2|1103|1103.2|1103|1103|1103|0
1632997270000|2021-09-30 10:21:10||1102.8||1102.8||1102.8||1102.8|0
1632997280000|2021-09-30 10:21:20|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1632997290000|2021-09-30 10:21:30|1102.8|1102.8|1103|1102.8|1103.2|1102.8|1102.8|1102.8|0
1632997320000|2021-09-30 10:22:00|1102.8|1102.6|1102.6|1102.2|1102.8|1102.6|1102.2|1101.8|0
1632997330000|2021-09-30 10:22:10|1102.4|1102.4|1102.6|1102|1102.6|1102.4|1102.4|1102|0
1632997340000|2021-09-30 10:22:20|1102.4||1102.2||1102.4||1102.2||0
1632997350000|2021-09-30 10:22:30|1102|1101.8|1101.6|1101.2|1102|1101.8|1101.6|1101.2|0
1632997360000|2021-09-30 10:22:40|1101.4|1101|1101.2|1100.8|1101.6|1101.2|1101|1100.8|0
1632997370000|2021-09-30 10:22:50|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1632997380000|2021-09-30 10:23:00|1101.2|1100.8|1101.6|1101.4|1101.8|1101.4|1101.2|1100.8|0
1632997390000|2021-09-30 10:23:10|1101.8||1101.6||1101.8||1101.6||0
1632997400000|2021-09-30 10:23:20|1101.4|1101.2|1101.8|1101.4|1101.8|1101.4|1101.4|1101|0
1632997410000|2021-09-30 10:23:30|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1632997420000|2021-09-30 10:23:40|1101.2|1100.8|1101.8|1101.2|1101.8|1101.4|1101|1100.8|0
1632997430000|2021-09-30 10:23:50|1101.6|1101.4|1101|1100.6|1101.6|1101.4|1100.8|1100.6|0
1632997440000|2021-09-30 10:24:00|1100.8||1100.8||1101||1100.8||0
1632997450000|2021-09-30 10:24:10|1100.6|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|0
1632997460000|2021-09-30 10:24:20|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.4|1100.2|0
1632997470000|2021-09-30 10:24:30|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1632997480000|2021-09-30 10:24:40|1100.4|1100.2|1100.6|1100.2|1100.6|1100.4|1100.4|1100.2|0
1632997490000|2021-09-30 10:24:50||1100.4||1100.2||1100.4||1100.2|0
1632997500000|2021-09-30 10:25:00|1100.8|1100.4|1101|1100.8|1101|1100.8|1100.8|1100.4|0
1632997510000|2021-09-30 10:25:10|1100.8|1100.6|1101|1100.8|1101|1100.8|1100.6|1100.2|0
1632997520000|2021-09-30 10:25:20|1101.2|1101|1101.4|1101|1101.8|1101.4|1101.2|1100.8|0
1632997530000|2021-09-30 10:25:30|1101.6|1101.2|1101.4|1101.2|1101.6|1101.2|1101.4|1101|0
1632997540000|2021-09-30 10:25:40|1101.2|1101|1101.2|1100.8|1101.2|1101|1101|1100.8|0
1632997550000|2021-09-30 10:25:50|1101|1100.6|1100.6|1100.4|1101|1100.6|1100.6|1100.2|0
1632997560000|2021-09-30 10:26:00|1100.8|1100.6|1101.4|1101|1101.4|1101|1100.8|1100.6|0
1632997570000|2021-09-30 10:26:10|1101.6|1101.2|1101.6|1101|1101.6|1101.2|1101.6|1101|0
1632997580000|2021-09-30 10:26:20|1101.4||1101.2||1101.4||1101.2||0
1632997590000|2021-09-30 10:26:30|1101.4|1100.8|1101|1100.8|1101.4|1100.8|1101|1100.8|0
1632997600000|2021-09-30 10:26:40||1100.6||1100.8||1100.8||1100.6|0
1632997610000|2021-09-30 10:26:50|1101.2|1101|1101.4|1101|1101.4|1101|1101.2|1101|0
1632997620000|2021-09-30 10:27:00|1101.2|1100.8|1101.2|1101|1101.4|1101|1101.2|1100.8|0
1632997630000|2021-09-30 10:27:10|1101|1100.8|1101|1100.6|1101|1100.8|1101|1100.6|0
1632997640000|2021-09-30 10:27:20|1100.8||1100.8||1101||1100.8||0
1632997650000|2021-09-30 10:27:30|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|0
1632997660000|2021-09-30 10:27:40|1100.8|1100.4|1100.8|1100.2|1100.8|1100.6|1100.6|1100.2|0
1632997670000|2021-09-30 10:27:50|1101|1100.4|1100.8|1100.6|1101|1100.6|1100.8|1100.2|0
1632997680000|2021-09-30 10:28:00|1101||1101||1101||1100.8||0
1632997690000|2021-09-30 10:28:10|1100.8|1100.8|1101|1100.8|1101|1100.8|1100.8|1100.8|0
1632997720000|2021-09-30 10:28:40|1101.2||1101.2||1101.2||1101.2||0
1632997730000|2021-09-30 10:28:50||1101||1101||1101||1101|0
1632997740000|2021-09-30 10:29:00|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101.4|1101|0
1632997750000|2021-09-30 10:29:10|1101.2|1100.8|1101|1100.6|1101.4|1100.8|1101|1100.6|0
1632997760000|2021-09-30 10:29:20|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|0
1632997770000|2021-09-30 10:29:30|1100.8|1100.4|1101.4|1101.2|1101.4|1101.2|1100.8|1100.4|0
1632997780000|2021-09-30 10:29:40|1101.2|1101|1101.2|1100.8|1101.2|1101|1101|1100.6|0
1632997790000|2021-09-30 10:29:50|1101|1100.6|1101|1100.6|1101.2|1100.8|1101|1100.6|0
1632997800000|2021-09-30 10:30:00|1101.2|1100.8|1101.2|1101|1101.4|1101|1101|1100.6|0
1632997810000|2021-09-30 10:30:10|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101.4|1101|0
1632997830000|2021-09-30 10:30:30|1101.6|1101.2|1101.6|1101.4|1101.8|1101.4|1101.6|1101.2|0
1632997840000|2021-09-30 10:30:40|1101.4|1101.2|1101.4|1101|1101.6|1101.4|1101.2|1101|0
1632997850000|2021-09-30 10:30:50|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1632997860000|2021-09-30 10:31:00|1101|1100.6|1100.8|1100.6|1101|1100.8|1100.8|1100.6|0
1632997870000|2021-09-30 10:31:10|1101|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1632997880000|2021-09-30 10:31:20|1100.6|1100.6|1100.8|1100.4|1101|1100.6|1100.6|1100.4|0
1632997890000|2021-09-30 10:31:30|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|0
1632997900000|2021-09-30 10:31:40||1100.8||1100.8||1100.8||1100.8|0
1632997910000|2021-09-30 10:31:50|1100.8|1100.6|1101|1100.6|1101.2|1101|1100.8|1100.6|0
1632997920000|2021-09-30 10:32:00|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1632997930000|2021-09-30 10:32:10|1100.6|1100.6|1100.8|1100.4|1100.8|1100.6|1100.6|1100.4|0
1632997960000|2021-09-30 10:32:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100|0
1632997970000|2021-09-30 10:32:50|1100.8|1100.4|1100.6|1100.4|1100.8|1100.4|1100.6|1100.2|0
1632997980000|2021-09-30 10:33:00|1100.8|1100.2|1100.8|1100.4|1100.8|1100.4|1100.8|1100.2|0
1632998000000|2021-09-30 10:33:20|1100.6||1100.8||1100.8||1100.6||0
1632998010000|2021-09-30 10:33:30|1101|1100.6|1100.8|1100.6|1101|1100.6|1100.8|1100.4|0
1632998020000|2021-09-30 10:33:40|1101|1100.8|1100.4|1100.2|1101|1100.8|1100.4|1100.2|0
1632998030000|2021-09-30 10:33:50|1100.6|1100|1100.4|1100|1100.6|1100.2|1100.4|1100|0
1632998040000|2021-09-30 10:34:00|1100.2|1099.6|1100|1099.6|1100.2|1099.6|1100|1099.6|0
1632998050000|2021-09-30 10:34:10|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|0
1632998060000|2021-09-30 10:34:20|1100|1099.6|1100|1099.6|1100|1099.8|1100|1099.6|0
1632998070000|2021-09-30 10:34:30|1100.2|1099.8|1100.4|1100.2|1100.4|1100.2|1100.2|1099.8|0
1632998080000|2021-09-30 10:34:40|1100.6||1100.6||1100.6||1100.4||0
1632998090000|2021-09-30 10:34:50|1100.8|1100.4|1101.6|1101.2|1101.6|1101.2|1100.8|1100.4|0
1632998100000|2021-09-30 10:35:00|1101.4|1101|1100.8|1100.4|1101.4|1101|1100.8|1100.4|0
1632998110000|2021-09-30 10:35:10|1101|1100.6|1101|1100.8|1101.2|1100.8|1100.8|1100.4|0
1632998120000|2021-09-30 10:35:20|1101.2|1101|1101.4|1101|1101.4|1101|1101.2|1100.8|0
1632998130000|2021-09-30 10:35:30|1101.6|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101|0
1632998140000|2021-09-30 10:35:40|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.4|1101|0
1632998150000|2021-09-30 10:35:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1632998160000|2021-09-30 10:36:00|1101.4|1101|1101.4|1101|1101.6|1101|1101.4|1101|0
1632998170000|2021-09-30 10:36:10|1101.2||1101.2||1101.2||1101.2||0
1632998180000|2021-09-30 10:36:20|1101.4||1101.4||1101.4||1101.4||0
1632998190000|2021-09-30 10:36:30|1101.2|1101.2|1101.6|1101.2|1101.6|1101.2|1101.2|1101.2|0
1632998200000|2021-09-30 10:36:40|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1632998210000|2021-09-30 10:36:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1632998220000|2021-09-30 10:37:00|1101.4|1101|1101|1100.6|1101.6|1101|1101|1100.6|0
1632998230000|2021-09-30 10:37:10|1100.8||1101||1101||1100.8||0
1632998240000|2021-09-30 10:37:20|1100.8|1100.8|1101.2|1101|1101.2|1101|1100.8|1100.8|0
1632998250000|2021-09-30 10:37:30|1101.4|1100.8|1101|1100.8|1101.4|1100.8|1101|1100.6|0
1632998260000|2021-09-30 10:37:40|1101.2|1101|1101.2|1100.8|1101.4|1101|1101.2|1100.8|0
1632998270000|2021-09-30 10:37:50|1101.4|1101|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1632998280000|2021-09-30 10:38:00|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1632998290000|2021-09-30 10:38:10|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1632998300000|2021-09-30 10:38:20|1101.4|1101|1101.6|1101.2|1101.8|1101.4|1101.4|1101|0
1632998310000|2021-09-30 10:38:30|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|0
1632998320000|2021-09-30 10:38:40|1101.6|1101.2|1101.6|1101.2|1101.8|1101.2|1101.6|1101.2|0
1632998330000|2021-09-30 10:38:50|1101.4|1101.4|1102|1101.6|1102|1101.6|1101.4|1101.4|0
1632998340000|2021-09-30 10:39:00|1102.2|1101.8|1102.2|1102|1102.4|1102|1102.2|1101.8|0
1632998350000|2021-09-30 10:39:10|1102.4||1102.4||1102.4||1102.2||0
1632998360000|2021-09-30 10:39:20|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|0
1632998370000|2021-09-30 10:39:30|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1632998380000|2021-09-30 10:39:40|1102.8||1102.6||1102.8||1102.6||0
1632998390000|2021-09-30 10:39:50|1102.8||1102.8||1102.8||1102.8||0
1632998400000|2021-09-30 10:40:00|1102.6|1102|1102.4|1102|1102.6|1102|1102.2|1102|0
1632998410000|2021-09-30 10:40:10|1102.2||1102.4||1102.4||1102.2||0
1632998430000|2021-09-30 10:40:30|1102.6|1102.2|1102.4|1102|1102.8|1102.4|1102.4|1102|0
1632998440000|2021-09-30 10:40:40|1102.2|1101.8|1102.2|1101.8|1102.4|1102|1102|1101.6|0
1632998450000|2021-09-30 10:40:50|1102||1102.2||1102.2||1102||0
1632998460000|2021-09-30 10:41:00|1102||1102||1102||1102||0
1632998470000|2021-09-30 10:41:10|1102.2||1102.2||1102.2||1102||0
1632998490000|2021-09-30 10:41:30||1102||1102||1102||1101.8|0
1632998500000|2021-09-30 10:41:40|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1632998520000|2021-09-30 10:42:00|1102.4|1102|1102.4|1102|1102.6|1102.2|1102.4|1102|0
1632998530000|2021-09-30 10:42:10|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1632998540000|2021-09-30 10:42:20|1102.4|1102|1102.4|1102.2|1102.6|1102.2|1102.4|1102|0
1632998550000|2021-09-30 10:42:30|1102.6||1102.6||1102.6||1102.6||0
1632998560000|2021-09-30 10:42:40|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|0
1632998570000|2021-09-30 10:42:50|1102.6||1102.8||1102.8||1102.6||0
1632998610000|2021-09-30 10:43:30|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|0
1632998620000|2021-09-30 10:43:40|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1102|0
1632998640000|2021-09-30 10:44:00|1102.2|1101.8|1102|1101.8|1102.2|1102|1102|1101.8|0
1632998650000|2021-09-30 10:44:10|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|0
1632998670000|2021-09-30 10:44:30|1101.8||1102||1102||1101.8||0
1632998680000|2021-09-30 10:44:40|1102.2|1101.8|1102.4|1101.8|1102.4|1102|1102.2|1101.8|0
1632998690000|2021-09-30 10:44:50|1102.2||1102.2||1102.2||1102.2||0
1632998700000|2021-09-30 10:45:00|1102.4|1102|1102.4|1102.2|1102.4|1102.2|1102.4|1102|0
1632998710000|2021-09-30 10:45:10||1102||1102||1102||1101.8|0
1632998730000|2021-09-30 10:45:30||1102.2||1102.2||1102.2||1102|0
1632998740000|2021-09-30 10:45:40|1102.2|1102|1102|1101.8|1102.2|1102.2|1102|1101.8|0
1632998750000|2021-09-30 10:45:50|1102.2|1102|1102.2|1102|1102.2|1102|1102|1102|0
1632998760000|2021-09-30 10:46:00|1102.4|1101.8|1102.4|1102|1102.4|1102.2|1102.4|1101.8|0
1632998780000|2021-09-30 10:46:20|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|0
1632998790000|2021-09-30 10:46:30|1102.4|1102.2|1102.6|1102|1102.6|1102.2|1102.4|1102|0
1632998800000|2021-09-30 10:46:40|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|0
1632998810000|2021-09-30 10:46:50|1102.4|1102|1102.2|1101.8|1102.4|1102|1102|1101.8|0
1632998820000|2021-09-30 10:47:00|1102.4|1102|1102.4|1102|1102.6|1102.2|1102.4|1102|0
1632998830000|2021-09-30 10:47:10|1102.2|1101.8|1102.4|1101.8|1102.4|1101.8|1102.2|1101.8|0
1632998840000|2021-09-30 10:47:20||1102||1102||1102.2||1102|0
1632998850000|2021-09-30 10:47:30|1102.6|1102.2|1102.4|1102.2|1102.6|1102.2|1102.4|1102.2|0
1632998860000|2021-09-30 10:47:40|1102.6|1102.4|1102.2|1102|1102.6|1102.4|1102.2|1101.8|0
1632998870000|2021-09-30 10:47:50|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|0
1632998880000|2021-09-30 10:48:00|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|0
1632998890000|2021-09-30 10:48:10|1102|1102|1102.4|1102|1102.4|1102|1102|1102|0
1632998900000|2021-09-30 10:48:20|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1632998920000|2021-09-30 10:48:40|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1632998930000|2021-09-30 10:48:50|1102.2|1101.8|1102|1101.8|1102.2|1101.8|1102|1101.8|0
1632998940000|2021-09-30 10:49:00|1102.2|1102|1102.4|1102|1102.4|1102|1102.2|1102|0
1632998950000|2021-09-30 10:49:10|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1632998960000|2021-09-30 10:49:20|1102.6|1102.6|1103.2|1102.8|1103.2|1102.8|1102.6|1102.4|0
1632998970000|2021-09-30 10:49:30|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1632998980000|2021-09-30 10:49:40|1103.4|1103|1103.4|1103.2|1103.6|1103.2|1103.4|1103|0
1632998990000|2021-09-30 10:49:50|1103.6|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1632999010000|2021-09-30 10:50:10|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1632999020000|2021-09-30 10:50:20|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.4|1103|0
1632999040000|2021-09-30 10:50:40|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1632999050000|2021-09-30 10:50:50|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1632999060000|2021-09-30 10:51:00|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1632999070000|2021-09-30 10:51:10|1103.4||1103.4||1103.4||1103.4||0
1632999080000|2021-09-30 10:51:20|1103.6|1103|1103.2|1102.8|1103.6|1103|1103.2|1102.8|0
1632999090000|2021-09-30 10:51:30||1103||1102.8||1103||1102.8|0
1632999120000|2021-09-30 10:52:00|1103|1102.6|1102.6|1102.4|1103|1102.6|1102.6|1102.4|0
1632999130000|2021-09-30 10:52:10||1102.2||1102.4||1102.4||1102.2|0
1632999150000|2021-09-30 10:52:30|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|0
1632999160000|2021-09-30 10:52:40|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|0
1632999170000|2021-09-30 10:52:50||1102.4||1102.2||1102.4||1102.2|0
1632999180000|2021-09-30 10:53:00|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1632999190000|2021-09-30 10:53:10|1102.8|1102.4|1102.8|1102.2|1102.8|1102.4|1102.6|1102.2|0
1632999200000|2021-09-30 10:53:20|1103|1102.4|1103.2|1102.8|1103.2|1102.8|1103|1102.4|0
1632999210000|2021-09-30 10:53:30||1102.6||1102.8||1102.8||1102.6|0
1632999230000|2021-09-30 10:53:50|1103.4|1103|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1632999240000|2021-09-30 10:54:00|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1632999250000|2021-09-30 10:54:10|1103.2|1102.8|1103.2|1102.6|1103.2|1102.8|1103|1102.6|0
1632999260000|2021-09-30 10:54:20|1103.4|1102.8|1103.4|1102.8|1103.4|1103|1103.2|1102.8|0
1632999270000|2021-09-30 10:54:30|1103.2|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1103|0
1632999280000|2021-09-30 10:54:40|1103.8|1103|1103.6|1103.2|1103.8|1103.4|1103.6|1103|0
1632999290000|2021-09-30 10:54:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1632999300000|2021-09-30 10:55:00|1104|1103.6|1104.2|1103.6|1104.2|1103.8|1104|1103.6|0
1632999310000|2021-09-30 10:55:10||1103.8||1104||1104||1103.8|0
1632999320000|2021-09-30 10:55:20|1104.4||1104.2||1104.4||1104.2||0
1632999330000|2021-09-30 10:55:30|1104.4||1104.2||1104.4||1104.2||0
1632999340000|2021-09-30 10:55:40|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1632999350000|2021-09-30 10:55:50|1104.4|1104.4|1104.6|1104.4|1104.8|1104.4|1104.4|1104.4|0
1632999370000|2021-09-30 10:56:10|1104.8|1104.6|1105.2|1104.8|1105.4|1104.8|1104.8|1104.6|0
1632999380000|2021-09-30 10:56:20|1105|1104.6|1105|1104.4|1105|1104.6|1104.8|1104.4|0
1632999390000|2021-09-30 10:56:30|1104.8|1104.2|1104.6|1104|1104.8|1104.2|1104.4|1104|0
1632999400000|2021-09-30 10:56:40|1104.4|1103.8|1104.2|1103.8|1104.4|1103.8|1104|1103.8|0
1632999410000|2021-09-30 10:56:50|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1632999420000|2021-09-30 10:57:00|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1632999440000|2021-09-30 10:57:20|1104.4||1104.4||1104.4||1104.4||0
1632999450000|2021-09-30 10:57:30|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1632999480000|2021-09-30 10:58:00|1104.2||1104.2||1104.4||1104.2||0
1632999490000|2021-09-30 10:58:10|1104.4||1104.4||1104.4||1104.2||0
1632999500000|2021-09-30 10:58:20|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104|1103.8|0
1632999510000|2021-09-30 10:58:30|1104||1104.2||1104.2||1104||0
1632999520000|2021-09-30 10:58:40|1104||1104||1104||1104||0
1632999540000|2021-09-30 10:59:00|1103.8|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.4|0
1632999550000|2021-09-30 10:59:10|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1632999560000|2021-09-30 10:59:20|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.4|1103.2|0
1632999570000|2021-09-30 10:59:30|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|0
1632999590000|2021-09-30 10:59:50|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1632999720000|2021-09-30 11:02:00|1105.2|1104.8|1104.8|1104.2|1105.2|1104.8|1104.4|1103.4|0
1632999730000|2021-09-30 11:02:10|1104.6|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1632999740000|2021-09-30 11:02:20|1104.8|1104.4|1105|1104.6|1105.2|1104.8|1104.8|1104.4|0
1632999750000|2021-09-30 11:02:30|1105.2|1104.8|1105.2|1104.6|1105.2|1105|1105|1104.6|0
1632999760000|2021-09-30 11:02:40|1105|1104.8|1105|1104.8|1105|1104.8|1105|1104.6|0
1632999770000|2021-09-30 11:02:50|1104.8|1104.6|1105.2|1104.8|1105.2|1104.8|1104.8|1104.6|0
1632999780000|2021-09-30 11:03:00|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1632999790000|2021-09-30 11:03:10|1105|1105|1105|1104.6|1105.2|1105|1104.8|1104.6|0
1632999800000|2021-09-30 11:03:20|1105.2|1104.8|1104.8|1104.6|1105.2|1104.8|1104.8|1104.6|0
1632999810000|2021-09-30 11:03:30|1105|1104.4|1104|1103.6|1105|1104.4|1103.8|1103.4|0
1632999820000|2021-09-30 11:03:40|1103.8|1103.4|1104|1103.8|1104|1103.8|1103.8|1103.4|0
1632999840000|2021-09-30 11:04:00|1104.2|1104|1104.2|1103.8|1104.2|1104|1104.2|1103.8|0
1632999850000|2021-09-30 11:04:10|1104|1103.6|1103.6|1103.2|1104|1103.6|1103.6|1103.2|0
1632999860000|2021-09-30 11:04:20|1103.4||1103.6||1103.6||1103.4||0
1632999880000|2021-09-30 11:04:40|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1632999890000|2021-09-30 11:04:50|1103||1103||1103||1103||0
1632999900000|2021-09-30 11:05:00|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1632999910000|2021-09-30 11:05:10|1102.8|1102.4|1102.8|1102.4|1103|1102.4|1102.6|1102.4|0
1632999920000|2021-09-30 11:05:20|1103||1102.8||1103||1102.6||0
1632999930000|2021-09-30 11:05:30|1102.6|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.4|0
1632999940000|2021-09-30 11:05:40|1102.6||1102.6||1102.8||1102.6||0
1632999950000|2021-09-30 11:05:50|1102.8|1102.2|1102.6|1102.4|1102.8|1102.4|1102.6|1102.2|0
1632999960000|2021-09-30 11:06:00|1102.4|1102.2|1102.4|1102.2|1102.4|1102.2|1102.4|1102.2|0
1632999970000|2021-09-30 11:06:10|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1633000010000|2021-09-30 11:06:50|1102.4||1102.6||1102.6||1102.4||0
1633000020000|2021-09-30 11:07:00|1102.4||1102.4||1102.4||1102.4||0
1633000030000|2021-09-30 11:07:10|1102.2|1102|1102|1101.6|1102.4|1102|1101.8|1101.6|0
1633000040000|2021-09-30 11:07:20||1101.8||1101.6||1101.8||1101.6|0
1633000050000|2021-09-30 11:07:30||1101.8||1101.8||1101.8||1101.8|0
1633000070000|2021-09-30 11:07:50||1101.6||1101.6||1101.6||1101.6|0
1633000080000|2021-09-30 11:08:00||1101.8||1101.6||1101.8||1101.6|0
1633000090000|2021-09-30 11:08:10||1101.8||1101.8||1101.8||1101.8|0
1633000100000|2021-09-30 11:08:20|1102.2|1102|1102.8|1102.2|1102.8|1102.4|1102.2|1102|0
1633000110000|2021-09-30 11:08:30|1102.6||1102.4||1102.6||1102.4||0
1633000120000|2021-09-30 11:08:40|1102.6|1102|1101.8|1101.4|1102.6|1102|1101.8|1101.4|0
1633000130000|2021-09-30 11:08:50|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|0
1633000140000|2021-09-30 11:09:00|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|0
1633000150000|2021-09-30 11:09:10|1102|1101.6|1102.2|1101.6|1102.2|1101.6|1102|1101.6|0
1633000160000|2021-09-30 11:09:20|1102|1101.8|1102.2|1101.6|1102.2|1101.8|1102|1101.6|0
1633000170000|2021-09-30 11:09:30|1102|1101.8|1101.6|1101.2|1102|1101.8|1101.4|1101.2|0
1633000180000|2021-09-30 11:09:40||1101.4||1101.4||1101.4||1101.4|0
1633000190000|2021-09-30 11:09:50|1101.8|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|0
1633000200000|2021-09-30 11:10:00|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|0
1633000210000|2021-09-30 11:10:10|1101.8|1101.8|1102.4|1102|1102.4|1102|1101.8|1101.8|0
1633000220000|2021-09-30 11:10:20|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|0
1633000230000|2021-09-30 11:10:30||1101.6||1101.8||1101.8||1101.6|0
1633000240000|2021-09-30 11:10:40|1102|1101.6|1102.2|1101.6|1102.2|1101.8|1101.8|1101.6|0
1633000250000|2021-09-30 11:10:50|1102||1101.8||1102||1101.8||0
1633000260000|2021-09-30 11:11:00|1102|1101.8|1102.8|1102.4|1102.8|1102.4|1102|1101.6|0
1633000280000|2021-09-30 11:11:20|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1633000290000|2021-09-30 11:11:30|1103|1102.6|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1633000300000|2021-09-30 11:11:40|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1633000310000|2021-09-30 11:11:50|1103.2|1102.8|1102.8|1102.4|1103.2|1102.8|1102.8|1102.4|0
1633000320000|2021-09-30 11:12:00|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.8|0
1633000330000|2021-09-30 11:12:10|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.4|0
1633000340000|2021-09-30 11:12:20|1102.6|1102.2|1102.6|1102.2|1102.6|1102.4|1102.6|1102.2|0
1633000350000|2021-09-30 11:12:30|1102.4|1102|1102.2|1101.6|1102.4|1102|1102|1101.6|0
1633000360000|2021-09-30 11:12:40|1102|1101.4|1101.8|1101.2|1102|1101.4|1101.8|1101.2|0
1633000380000|2021-09-30 11:13:00|1101.6|1101|1101.4|1101|1101.6|1101|1101|1100.8|0
1633000400000|2021-09-30 11:13:20|1101.6|1101.2|1102|1101.6|1102.2|1101.8|1101.6|1101.2|0
1633000410000|2021-09-30 11:13:30|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|0
1633000420000|2021-09-30 11:13:40|1102|1101.8|1102.2|1102|1102.2|1102|1102|1101.6|0
1633000430000|2021-09-30 11:13:50|1102.4||1102.4||1102.4||1102.4||0
1633000440000|2021-09-30 11:14:00|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1633000470000|2021-09-30 11:14:30|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.2|0
1633000480000|2021-09-30 11:14:40|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1633000490000|2021-09-30 11:14:50|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.6|0
1633000500000|2021-09-30 11:15:00|1103.6||1103.4||1103.6||1103.4||0
1633000510000|2021-09-30 11:15:10|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1633000520000|2021-09-30 11:15:20|1102.8|1102.4|1102.8|1102.2|1102.8|1102.4|1102.6|1102.2|0
1633000530000|2021-09-30 11:15:30|1102.6|1102.4|1103.2|1102.8|1103.2|1102.8|1102.6|1102.4|0
1633000560000|2021-09-30 11:16:00|1103.4|1103|1103.4|1102.8|1103.4|1103|1103.4|1102.8|0
1633000570000|2021-09-30 11:16:10|1103.6|1103|1103.6|1103.2|1103.8|1103.4|1103.6|1103|0
1633000580000|2021-09-30 11:16:20|1103.8||1103.6||1103.8||1103.6||0
1633000600000|2021-09-30 11:16:40|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.8|1103.4|0
1633000610000|2021-09-30 11:16:50|1103.6|1103.2|1103.4|1102.8|1103.6|1103.2|1103.2|1102.8|0
1633000620000|2021-09-30 11:17:00|1103.2|1102.6|1103.2|1102.6|1103.4|1102.8|1103|1102.6|0
1633000630000|2021-09-30 11:17:10|1103|1102.8|1103.2|1102.6|1103.2|1102.8|1103|1102.6|0
1633000640000|2021-09-30 11:17:20|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1633000650000|2021-09-30 11:17:30|1103.4|1103|1103.4|1103|1103.4|1103|1103|1103|0
1633000660000|2021-09-30 11:17:40|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1633000670000|2021-09-30 11:17:50|1103.2|1103.2|1103.8|1103.4|1103.8|1103.4|1103.2|1103.2|0
1633000680000|2021-09-30 11:18:00|1104|1103.6|1103.4|1103.2|1104|1103.6|1103.4|1103.2|0
1633000690000|2021-09-30 11:18:10|1103.6|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1633000700000|2021-09-30 11:18:20|1103.4|1103|1103.2|1102.8|1103.4|1103|1103|1102.6|0
1633000710000|2021-09-30 11:18:30|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1633000720000|2021-09-30 11:18:40|1103.2||1103.4||1103.4||1103.2||0
1633000730000|2021-09-30 11:18:50|1103.6||1103.6||1103.6||1103.4||0
1633000740000|2021-09-30 11:19:00|1103.8|1103.2|1103.8|1103.2|1104|1103.6|1103.6|1103.2|0
1633000750000|2021-09-30 11:19:10|1104|1103.4|1104|1103.4|1104|1103.6|1104|1103.4|0
1633000760000|2021-09-30 11:19:20|1104.2|1103.6|1104.2|1103.6|1104.2|1103.8|1104|1103.4|0
1633000770000|2021-09-30 11:19:30|1104|1103.4|1104|1103.4|1104.2|1103.4|1104|1103.4|0
1633000780000|2021-09-30 11:19:40|1103.8|1103.6|1104|1103.4|1104|1103.6|1103.8|1103.4|0
1633000790000|2021-09-30 11:19:50|1103.8|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1633000800000|2021-09-30 11:20:00|1104|1103.6|1104|1103.4|1104|1103.6|1103.8|1103.4|0
1633000810000|2021-09-30 11:20:10|1104.2|1103.6|1104.2|1103.8|1104.2|1103.8|1104.2|1103.6|0
1633000820000|2021-09-30 11:20:20|1104|1103.6|1104|1103.8|1104.2|1103.8|1104|1103.6|0
1633000830000|2021-09-30 11:20:30||1103.6||1103.6||1103.6||1103.6|0
1633000840000|2021-09-30 11:20:40|1103.8||1103.8||1103.8||1103.8||0
1633000850000|2021-09-30 11:20:50|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.6|1103.2|0
1633000860000|2021-09-30 11:21:00|1103.6||1103.6||1103.6||1103.4||0
1633000880000|2021-09-30 11:21:20|1103.8|1103.4|1103.8|1103.2|1103.8|1103.4|1103.6|1103.2|0
1633000890000|2021-09-30 11:21:30|1104|1103.4|1104|1103.6|1104|1103.6|1104|1103.4|0
1633000900000|2021-09-30 11:21:40|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.8|1103.4|0
1633000910000|2021-09-30 11:21:50|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1633000920000|2021-09-30 11:22:00|1104||1104||1104||1104||0
1633000930000|2021-09-30 11:22:10||1103.6||1103.8||1103.8||1103.6|0
1633000940000|2021-09-30 11:22:20||1103.6||1103.6||1103.6||1103.6|0
1633000960000|2021-09-30 11:22:40|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.8|1103.4|0
1633000970000|2021-09-30 11:22:50||1103.4||1103.4||1103.6||1103.4|0
1633000980000|2021-09-30 11:23:00|1103.6||1103.8||1103.8||1103.6||0
1633000990000|2021-09-30 11:23:10|1103.6|1103.2|1103.6|1103|1103.8|1103.2|1103.6|1103|0
1633001000000|2021-09-30 11:23:20|1103.4|1102.8|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1633001010000|2021-09-30 11:23:30|1103.4||1103.2||1103.4||1103.2||0
1633001020000|2021-09-30 11:23:40|1103||1103.2||1103.2||1103||0
1633001040000|2021-09-30 11:24:00||1103||1103||1103||1103|0
1633001050000|2021-09-30 11:24:10|1103.4|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1633001060000|2021-09-30 11:24:20|1103.2||1103.4||1103.4||1103.2||0
1633001070000|2021-09-30 11:24:30|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1633001080000|2021-09-30 11:24:40|1103|1103|1103.4|1103|1103.4|1103.2|1103|1103|0
1633001090000|2021-09-30 11:24:50|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1633001100000|2021-09-30 11:25:00|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.4|0
1633001110000|2021-09-30 11:25:10|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1633001120000|2021-09-30 11:25:20|1104|1103.6|1103.8|1103.6|1104|1103.6|1103.8|1103.6|0
1633001130000|2021-09-30 11:25:30||1103.4||1103.4||1103.4||1103.4|0
1633001140000|2021-09-30 11:25:40|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1633001150000|2021-09-30 11:25:50|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|0
1633001160000|2021-09-30 11:26:00|1103.8|1103.4|1103.8|1103.6|1104|1103.6|1103.8|1103.4|0
1633001170000|2021-09-30 11:26:10|1104|1103.4|1104|1103.8|1104|1103.8|1103.8|1103.4|0
1633001190000|2021-09-30 11:26:30|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1104|0
1633001200000|2021-09-30 11:26:40|1104.2|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1104|0
1633001210000|2021-09-30 11:26:50|1104.6||1104.4||1104.6||1104.4||0
1633001230000|2021-09-30 11:27:10|1104.6|1104.2|1105.6|1105.2|1105.6|1105.2|1104.6|1104.2|0
1633001240000|2021-09-30 11:27:20|1105.8|1105.4|1105.6|1105.2|1106|1105.6|1105.6|1105.2|0
1633001250000|2021-09-30 11:27:30||1105||1105||1105||1105|0
1633001260000|2021-09-30 11:27:40|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|0
1633001270000|2021-09-30 11:27:50||1105.4||1105.4||1105.4||1105.4|0
1633001280000|2021-09-30 11:28:00|1105.6|1105.6|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|0
1633001300000|2021-09-30 11:28:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1633001310000|2021-09-30 11:28:30|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1105|0
1633001350000|2021-09-30 11:29:10|1105.6|1105.2|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|0
1633001360000|2021-09-30 11:29:20|1105.6|1105.6|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|0
1633001370000|2021-09-30 11:29:30|1106|1105.6|1106|1105.6|1106.2|1105.6|1106|1105.4|0
1633001380000|2021-09-30 11:29:40|1105.4|1105.4|1105.4|1105.2|1105.4|1105.4|1105.4|1105|0
1633001390000|2021-09-30 11:29:50|1105.2|1105|1105.2|1105|1105.4|1105|1105|1104.6|0
1633001400000|2021-09-30 11:30:00|1105|1104.8|1105.4|1105|1105.4|1105|1105|1104.8|0
1633001410000|2021-09-30 11:30:10|1104.8|1104.6|1105.4|1105.2|1105.4|1105.2|1104.8|1104.6|0
1633001420000|2021-09-30 11:30:20|1105.6|1105.4|1106|1105.6|1106|1105.8|1105.6|1105.4|0
1633001430000|2021-09-30 11:30:30|1105.8|1105.4|1106|1105.4|1106.2|1105.8|1105.6|1105.4|0
1633001440000|2021-09-30 11:30:40|1106.2|1105.6|1106.2|1105.6|1106.2|1105.6|1106|1105.6|0
1633001450000|2021-09-30 11:30:50|1106|1105.8|1106.6|1106.2|1106.6|1106.2|1105.8|1105.4|0
1633001460000|2021-09-30 11:31:00|1106.4|1106|1106|1105.6|1106.4|1106|1105.8|1105.6|0
1633001480000|2021-09-30 11:31:20|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1633001490000|2021-09-30 11:31:30|1105.8||1106||1106||1105.8||0
1633001520000|2021-09-30 11:32:00|1105.8|1105.8|1106.6|1106.2|1106.6|1106.4|1105.8|1105.8|0
1633001530000|2021-09-30 11:32:10|1106.4|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|0
1633001560000|2021-09-30 11:32:40|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.2|0
1633001570000|2021-09-30 11:32:50|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|0
1633001580000|2021-09-30 11:33:00|1106.6|1106.2|1106.8|1106.4|1107|1106.6|1106.6|1106.2|0
1633001590000|2021-09-30 11:33:10|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|0
1633001600000|2021-09-30 11:33:20|1107|1106.6|1107|1106.8|1107.2|1106.8|1107|1106.6|0
1633001610000|2021-09-30 11:33:30|1107.2||1107||1107.2||1107||0
1633001630000|2021-09-30 11:33:50||1106.6||1106.6||1106.6||1106.6|0
1633001650000|2021-09-30 11:34:10|1106.8||1107.2||1107.2||1106.8||0
1633001660000|2021-09-30 11:34:20|1107|1106.8|1107|1106.6|1107|1106.8|1106.8|1106.6|0
1633001670000|2021-09-30 11:34:30|1107.2|1106.8|1107|1106.8|1107.2|1106.8|1107|1106.8|0
1633001680000|2021-09-30 11:34:40|1107.2|1106.6|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1633001690000|2021-09-30 11:34:50|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1633001700000|2021-09-30 11:35:00|1107|1106.6|1107.4|1106.8|1107.4|1106.8|1107|1106.6|0
1633001710000|2021-09-30 11:35:10|1107.6|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1633001730000|2021-09-30 11:35:30|1107.8|1107.4|1108|1107.4|1108|1107.4|1107.6|1107.2|0
1633001750000|2021-09-30 11:35:50||1107.6||1107.8||1107.8||1107.6|0
1633001770000|2021-09-30 11:36:10||1107.6||1107.6||1107.6||1107.6|0
1633001780000|2021-09-30 11:36:20|1107.8|1107.4|1107.8|1107.2|1107.8|1107.4|1107.8|1107.2|0
1633001790000|2021-09-30 11:36:30|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|0
1633001800000|2021-09-30 11:36:40|1107.4|1107|1107.4|1107|1107.6|1107|1107.4|1107|0
1633001810000|2021-09-30 11:36:50|1107.2||1107.2||1107.4||1107.2||0
1633001820000|2021-09-30 11:37:00|1107.4|1106.8|1107.2|1106.8|1107.6|1107|1107|1106.8|0
1633001830000|2021-09-30 11:37:10|1107||1107||1107.2||1107||0
1633001840000|2021-09-30 11:37:20|1107.2|1106.6|1106.6|1106.2|1107.2|1106.6|1106.4|1106.2|0
1633001850000|2021-09-30 11:37:30|1106.8|1106.4|1106.6|1106|1106.8|1106.4|1106.2|1106|0
1633001860000|2021-09-30 11:37:40|1106.8|1106.2|1107|1106.6|1107|1106.6|1106.8|1106.2|0
1633001870000|2021-09-30 11:37:50|1106.8|1106.4|1106.6|1106.4|1106.8|1106.4|1106.6|1106.4|0
1633001880000|2021-09-30 11:38:00|1106.8|1106.2|1106.6|1106|1106.8|1106.2|1106.2|1106|0
1633001890000|2021-09-30 11:38:10|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1633001900000|2021-09-30 11:38:20||1106||1106.2||1106.2||1106|0
1633001910000|2021-09-30 11:38:30|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1633001920000|2021-09-30 11:38:40|1106|1105.6|1106|1105.4|1106.2|1105.8|1105.8|1105.4|0
1633001930000|2021-09-30 11:38:50|1105.8|1105.6|1105.8|1105.2|1106|1105.6|1105.6|1105.2|0
1633001940000|2021-09-30 11:39:00|1105.6||1105.6||1105.8||1105.4||0
1633001950000|2021-09-30 11:39:10|1105.8||1105.6||1105.8||1105.6||0
1633001960000|2021-09-30 11:39:20|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|0
1633001970000|2021-09-30 11:39:30|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1633001980000|2021-09-30 11:39:40|1105.4|1105|1105.2|1104.8|1105.4|1105|1105|1104.8|0
1633001990000|2021-09-30 11:39:50|1105|1104.6|1104.8|1104.4|1105.2|1104.8|1104.6|1104.2|0
1633002000000|2021-09-30 11:40:00|1104.6|1104.2|1104.6|1104.2|1104.8|1104.2|1104.4|1104|0
1633002010000|2021-09-30 11:40:10|1104.4|1104|1104.4|1103.8|1104.4|1104|1104.2|1103.8|0
1633002020000|2021-09-30 11:40:20|1104.2||1104.4||1104.4||1104.2||0
1633002030000|2021-09-30 11:40:30|1104.6|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1633002040000|2021-09-30 11:40:40|1104.2||1104.4||1104.4||1104.2||0
1633002060000|2021-09-30 11:41:00|1104.6|1103.8|1104.6|1104.2|1104.6|1104.4|1104.6|1103.8|0
1633002070000|2021-09-30 11:41:10|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1633002080000|2021-09-30 11:41:20|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1633002090000|2021-09-30 11:41:30|1104.6|1104.2|1104.6|1104.4|1104.6|1104.4|1104.6|1104.2|0
1633002100000|2021-09-30 11:41:40|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1633002110000|2021-09-30 11:41:50|1104.4|1104|1104.2|1104|1104.4|1104|1104.2|1104|0
1633002120000|2021-09-30 11:42:00|1104.4||1104.4||1104.4||1104.2||0
1633002150000|2021-09-30 11:42:30|1104.2||1104.2||1104.4||1104.2||0
1633002160000|2021-09-30 11:42:40|1104|1103.8|1103.8|1103.4|1104.2|1103.8|1103.8|1103.4|0
1633002170000|2021-09-30 11:42:50||1103.6||1103.4||1103.6||1103.4|0
1633002180000|2021-09-30 11:43:00|1103.6|1103.2|1103.4|1103|1103.8|1103.4|1103.4|1103|0
1633002190000|2021-09-30 11:43:10|1103.2|1102.8|1102.6|1102.4|1103.2|1102.8|1102.6|1102.2|0
1633002200000|2021-09-30 11:43:20|1102.8|1102.2|1102.6|1102.2|1102.8|1102.2|1102.6|1102.2|0
1633002210000|2021-09-30 11:43:30||1102||1102.2||1102.2||1102|0
1633002220000|2021-09-30 11:43:40|1102.4|1102|1101.8|1101.4|1102.6|1102.2|1101.6|1101.2|0
1633002230000|2021-09-30 11:43:50|1102|1101.6|1101.2|1100.8|1102|1101.6|1101.2|1100.6|0
1633002240000|2021-09-30 11:44:00|1101.4|1101|1101.6|1101.2|1101.8|1101.4|1101.2|1101|0
1633002250000|2021-09-30 11:44:10|1101.4|1101|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1633002260000|2021-09-30 11:44:20|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1100.8|0
1633002270000|2021-09-30 11:44:30|1101.6|1101.2|1102|1101.4|1102|1101.6|1101.6|1101.2|0
1633002280000|2021-09-30 11:44:40|1102.2|1101.6|1102|1101.4|1102.2|1101.8|1101.8|1101.4|0
1633002290000|2021-09-30 11:44:50|1101.8|1101.2|1101.6|1101|1101.8|1101.2|1101.6|1101|0
1633002300000|2021-09-30 11:45:00|1101.8|1101.2|1101.8|1101.4|1102.2|1101.8|1101.8|1101.2|0
1633002310000|2021-09-30 11:45:10|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101|0
1633002320000|2021-09-30 11:45:20|1101.4|1101|1101.8|1101.2|1101.8|1101.4|1101.4|1101|0
1633002330000|2021-09-30 11:45:30|1101.6|1101.4|1101.6|1101.2|1101.8|1101.6|1101.6|1101.2|0
1633002340000|2021-09-30 11:45:40||1101||1101||1101.2||1101|0
1633002350000|2021-09-30 11:45:50|1101.8|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101|0
1633002360000|2021-09-30 11:46:00|1101.6|1101.2|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|0
1633002370000|2021-09-30 11:46:10|1101.8|1101.4|1101.6|1101|1101.8|1101.4|1101.6|1101|0
1633002380000|2021-09-30 11:46:20|1101.4||1101.4||1101.4||1101.4||0
1633002390000|2021-09-30 11:46:30|1101.2||1101.4||1101.4||1101.2||0
1633002410000|2021-09-30 11:46:50|1101.6||1101.6||1101.6||1101.6||0
1633002420000|2021-09-30 11:47:00|1101.4|1101.2|1101.4|1101|1101.4|1101.4|1101.4|1101|0
1633002430000|2021-09-30 11:47:10|1101.2|1100.8|1101.4|1101|1101.6|1101.2|1101.2|1100.8|0
1633002450000|2021-09-30 11:47:30|1101.6|1101.2|1101.6|1101.2|1101.8|1101.2|1101.6|1101.2|0
1633002470000|2021-09-30 11:47:50|1101.4|1101|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1633002480000|2021-09-30 11:48:00|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1633002490000|2021-09-30 11:48:10|1101.2||1101.2||1101.2||1101.2||0
1633002500000|2021-09-30 11:48:20|1101.4||1101.4||1101.4||1101.4||0
1633002510000|2021-09-30 11:48:30|1101.2|1100.8|1101|1100.6|1101.4|1100.8|1101|1100.6|0
1633002520000|2021-09-30 11:48:40|1101.2|1100.8|1101.2|1100.8|1101.2|1101|1101.2|1100.8|0
1633002540000|2021-09-30 11:49:00|1101.4|1101|1101.4|1100.8|1101.6|1101.2|1101|1100.8|0
1633002550000|2021-09-30 11:49:10|1101.2|1101|1101.2|1100.6|1101.2|1101|1101|1100.6|0
1633002560000|2021-09-30 11:49:20|1101.4|1100.8|1101.4|1100.8|1101.4|1101|1101.4|1100.8|0
1633002570000|2021-09-30 11:49:30|1101.6|1101|1101.6|1101.2|1101.6|1101.2|1101.6|1101|0
1633002580000|2021-09-30 11:49:40|1101.8|1101.4|1102|1101.4|1102.2|1101.8|1101.6|1101.2|0
1633002590000|2021-09-30 11:49:50||1101.6||1101.6||1101.6||1101.6|0
1633002600000|2021-09-30 11:50:00|1101.8|1101.4|1101.8|1101.4|1102.2|1101.8|1101.8|1101.4|0
1633002610000|2021-09-30 11:50:10||1101.6||1101.6||1101.6||1101.4|0
1633002620000|2021-09-30 11:50:20|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|0
1633002630000|2021-09-30 11:50:30|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|0
1633002640000|2021-09-30 11:50:40|1102.4|1101.8|1102.4|1102.2|1102.6|1102.2|1102.4|1101.8|0
1633002650000|2021-09-30 11:50:50|1102.6|1102|1102.4|1102|1102.6|1102|1102.2|1102|0
1633002680000|2021-09-30 11:51:20|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1102|0
1633002690000|2021-09-30 11:51:30|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1102|0
1633002700000|2021-09-30 11:51:40|1102.2||1102.2||1102.4||1102.2||0
1633002710000|2021-09-30 11:51:50|1102.4||1102.2||1102.4||1102.2||0
1633002720000|2021-09-30 11:52:00|1102.4|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1102|0
1633002730000|2021-09-30 11:52:10|1102.2|1102.2|1102.6|1102.2|1103|1102.6|1102.2|1102.2|0
1633002760000|2021-09-30 11:52:40|1102.8|1102.4|1103|1102.6|1103.2|1102.8|1102.8|1102.4|0
1633002770000|2021-09-30 11:52:50|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1633002780000|2021-09-30 11:53:00||1102.6||1102.6||1102.6||1102.6|0
1633002790000|2021-09-30 11:53:10||1102.4||1102.4||1102.4||1102.4|0
1633002800000|2021-09-30 11:53:20||1102.6||1102.6||1102.6||1102.6|0
1633002820000|2021-09-30 11:53:40|1102.6|1102.4|1102.2|1102|1102.6|1102.4|1102.2|1101.8|0
1633002830000|2021-09-30 11:53:50|1102.4|1101.8|1102|1101.6|1102.4|1101.8|1102|1101.6|0
1633002840000|2021-09-30 11:54:00|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.2|0
1633002850000|2021-09-30 11:54:10|1102|1101.6|1102|1101.8|1102.2|1101.8|1102|1101.6|0
1633002860000|2021-09-30 11:54:20|1102.2||1102.2||1102.2||1102||0
1633002870000|2021-09-30 11:54:30|1102.4|1102|1102.6|1102.2|1102.8|1102.4|1102.4|1102|0
1633002880000|2021-09-30 11:54:40|1102.4||1102.6||1102.6||1102.4||0
1633002890000|2021-09-30 11:54:50|1102.4|1102|1102.2|1101.8|1102.4|1102|1102|1101.8|0
1633002900000|2021-09-30 11:55:00|1102|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1633002910000|2021-09-30 11:55:10|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1633002920000|2021-09-30 11:55:20|1102.4|1102|1102.2|1101.8|1102.6|1102.2|1102|1101.8|0
1633002930000|2021-09-30 11:55:30|1102.4|1101.6|1102|1101.6|1102.4|1101.8|1101.8|1101.6|0
1633002940000|2021-09-30 11:55:40|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|0
1633002950000|2021-09-30 11:55:50|1102|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1633002960000|2021-09-30 11:56:00|1101.8|1101.4|1101.8|1101.6|1101.8|1101.6|1101.8|1101.4|0
1633002970000|2021-09-30 11:56:10|1102|1101.8|1102.4|1102|1102.4|1102|1102|1101.8|0
1633002980000|2021-09-30 11:56:20|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1633002990000|2021-09-30 11:56:30|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.2|0
1633003000000|2021-09-30 11:56:40|1102.8|1102.4|1102.8|1102.6|1102.8|1102.6|1102.8|1102.4|0
1633003010000|2021-09-30 11:56:50|1103|1102.4|1102.8|1102.4|1103|1102.6|1102.8|1102.4|0
1633003020000|2021-09-30 11:57:00|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|0
1633003030000|2021-09-30 11:57:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|0
1633003040000|2021-09-30 11:57:20|1102.6||1102.8||1102.8||1102.6||0
1633003050000|2021-09-30 11:57:30|1103|1102.6|1103|1102.8|1103|1102.8|1103|1102.6|0
1633003060000|2021-09-30 11:57:40|1103.2|1103|1103.4|1103|1103.4|1103.2|1103|1103|0
1633003070000|2021-09-30 11:57:50|1103.2|1102.8|1102.6|1102.2|1103.2|1103|1102.4|1102|0
1633003080000|2021-09-30 11:58:00|1102.4|1102|1102.4|1102|1102.8|1102.2|1102.4|1102|0
1633003090000|2021-09-30 11:58:10|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|0
1633003100000|2021-09-30 11:58:20|1102.2||1102.4||1102.4||1102.2||0
1633003110000|2021-09-30 11:58:30|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1102|1101.4|0
1633003120000|2021-09-30 11:58:40|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1633003130000|2021-09-30 11:58:50|1102.2|1101.8|1102|1101.6|1102.4|1102|1102|1101.6|0
1633003140000|2021-09-30 11:59:00|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|0
1633003160000|2021-09-30 11:59:20||1101.8||1101.8||1101.8||1101.8|0
1633003170000|2021-09-30 11:59:30|1102.4|1102|1102.4|1101.8|1102.4|1102.2|1102.4|1101.8|0
1633003180000|2021-09-30 11:59:40|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1101.8|0
1633003190000|2021-09-30 11:59:50|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|0
1633003200000|2021-09-30 12:00:00|1102.6||1102.6||1102.6||1102.6||0
1633003210000|2021-09-30 12:00:10|1102.8|1102|1102.6|1102.2|1102.8|1102.2|1102.4|1102|0
1633003230000|2021-09-30 12:00:30|1102.8|1102.4|1103.2|1102.6|1103.2|1102.8|1102.6|1102.2|0
1633003240000|2021-09-30 12:00:40|1103|1102.8|1103.2|1102.6|1103.2|1102.8|1103|1102.6|0
1633003250000|2021-09-30 12:00:50|1103||1103||1103.2||1103||0
1633003270000|2021-09-30 12:01:10|1103.2|1102.8|1103.2|1103|1103.2|1103|1103.2|1102.8|0
1633003280000|2021-09-30 12:01:20||1102.8||1102.8||1102.8||1102.8|0
1633003300000|2021-09-30 12:01:40|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.4|0
1633003310000|2021-09-30 12:01:50|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.6|0
1633003320000|2021-09-30 12:02:00|1103|1102.6|1102.8|1102.4|1103.2|1102.6|1102.8|1102.4|0
1633003330000|2021-09-30 12:02:10|1103|1102.6|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1633003340000|2021-09-30 12:02:20|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1633003350000|2021-09-30 12:02:30|1102.8|1102.8|1103.2|1102.8|1103.2|1102.8|1102.8|1102.8|0
1633003360000|2021-09-30 12:02:40|1103.4|1103|1103.2|1102.8|1103.6|1103|1103.2|1102.8|0
1633003370000|2021-09-30 12:02:50|1103.4|1102.6|1103.4|1103|1103.4|1103|1103.4|1102.6|0
1633003380000|2021-09-30 12:03:00|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1633003390000|2021-09-30 12:03:10|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103|0
1633003400000|2021-09-30 12:03:20|1103.8||1103.6||1103.8||1103.6||0
1633003410000|2021-09-30 12:03:30|1103.4||1103.6||1103.6||1103.4||0
1633003420000|2021-09-30 12:03:40|1103.4||1103.6||1103.6||1103.4||0
1633003430000|2021-09-30 12:03:50|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.4|0
1633003440000|2021-09-30 12:04:00|1103.8|1103.4|1103.6|1103.2|1104|1103.4|1103.6|1103.2|0
1633003460000|2021-09-30 12:04:20||1103.4||1103.4||1103.4||1103.4|0
1633003470000|2021-09-30 12:04:30|1103.8|1103.6|1103.8|1103.4|1104|1103.8|1103.6|1103.2|0
1633003480000|2021-09-30 12:04:40|1103.6|1103.2|1104.2|1103.8|1104.4|1104|1103.6|1103.2|0
1633003490000|2021-09-30 12:04:50|1104|1103.6|1104|1103.4|1104|1103.6|1103.8|1103.4|0
1633003500000|2021-09-30 12:05:00|1104.2|1103.6|1104.2|1103.8|1104.2|1103.8|1104.2|1103.6|0
1633003510000|2021-09-30 12:05:10|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1633003520000|2021-09-30 12:05:20|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1633003530000|2021-09-30 12:05:30|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.2|1104|0
1633003540000|2021-09-30 12:05:40|1104.6|1104.2|1104.8|1104.4|1105|1104.6|1104.4|1104|0
1633003550000|2021-09-30 12:05:50|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1633003570000|2021-09-30 12:06:10|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1633003580000|2021-09-30 12:06:20|1104.8|1104.4|1105|1104.8|1105.2|1104.8|1104.8|1104.4|0
1633003590000|2021-09-30 12:06:30|1105.2||1105.2||1105.2||1105||0
1633003600000|2021-09-30 12:06:40|1105||1105.2||1105.2||1105||0
1633003610000|2021-09-30 12:06:50|1105|1104.6|1105|1104.6|1105.2|1104.8|1105|1104.6|0
1633003620000|2021-09-30 12:07:00|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1633003630000|2021-09-30 12:07:10|1105.4|1105|1106|1105.6|1106|1105.6|1105.4|1105|0
1633003640000|2021-09-30 12:07:20|1105.8|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.4|0
1633003650000|2021-09-30 12:07:30|1105.8|1105.2|1105.8|1105.6|1106|1105.8|1105.8|1105.2|0
1633003660000|2021-09-30 12:07:40|1106|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1633003670000|2021-09-30 12:07:50|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1633003680000|2021-09-30 12:08:00|1105.6|1105.6|1106|1105.6|1106|1105.6|1105.6|1105.4|0
1633003690000|2021-09-30 12:08:10|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1633003700000|2021-09-30 12:08:20|1106||1106||1106||1106||0
1633003710000|2021-09-30 12:08:30|1106.2|1105.6|1105.8|1105.6|1106.2|1105.6|1105.8|1105.6|0
1633003720000|2021-09-30 12:08:40|1105.6|1105.4|1106.2|1105.8|1106.2|1105.8|1105.6|1105.2|0
1633003790000|2021-09-30 12:09:50|1106||1106||1106||1106||0
1633003800000|2021-09-30 12:10:00|1106.2|1105.6|1106|1105.6|1106.2|1105.6|1105.8|1105.4|0
1633003810000|2021-09-30 12:10:10|1105.8|1105.8|1106.2|1105.8|1106.2|1105.8|1105.8|1105.8|0
1633003820000|2021-09-30 12:10:20|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1633003850000|2021-09-30 12:10:50|1106.4|1106|1106.6|1106.2|1106.8|1106.2|1106.4|1106|0
1633003860000|2021-09-30 12:11:00|1106.4|1106|1106.2|1106|1106.6|1106.2|1106.2|1105.8|0
1633003880000|2021-09-30 12:11:20||1105.8||1105.8||1105.8||1105.8|0
1633003900000|2021-09-30 12:11:40|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1633003910000|2021-09-30 12:11:50|1106.8||1106.8||1106.8||1106.8||0
1633003920000|2021-09-30 12:12:00|1106.6|1106.4|1107|1106.6|1107|1106.8|1106.6|1106.4|0
1633003930000|2021-09-30 12:12:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|0
1633003940000|2021-09-30 12:12:20||1106.6||1106.4||1106.6||1106.4|0
1633003960000|2021-09-30 12:12:40|1107|1106.6|1107|1106.6|1107|1106.8|1107|1106.6|0
1633003970000|2021-09-30 12:12:50|1106.8||1107||1107||1106.8||0
1633003980000|2021-09-30 12:13:00|1106.8|1106.4|1106.8|1106.4|1107|1106.4|1106.8|1106.4|0
1633003990000|2021-09-30 12:13:10||1106.6||1106.4||1106.6||1106.4|0
1633004000000|2021-09-30 12:13:20|1107|1106.6|1106.8|1106.6|1107|1106.6|1106.8|1106.4|0
1633004010000|2021-09-30 12:13:30|1107|1106.4|1106.6|1106.2|1107|1106.4|1106.6|1106.2|0
1633004020000|2021-09-30 12:13:40|1106.4|1106.4|1106.8|1106.4|1106.8|1106.4|1106.4|1106.4|0
1633004030000|2021-09-30 12:13:50|1106.6||1106.8||1106.8||1106.6||0
1633004040000|2021-09-30 12:14:00|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1633004050000|2021-09-30 12:14:10|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|0
1633004060000|2021-09-30 12:14:20|1106.4||1106.6||1106.6||1106.4||0
1633004080000|2021-09-30 12:14:40|1106.8|1106.6|1106.8|1106.6|1106.8|1106.6|1106.8|1106.6|0
1633004100000|2021-09-30 12:15:00|1107|1106.4|1106.8|1106.4|1107|1106.4|1106.6|1106.4|0
1633004120000|2021-09-30 12:15:20|1107|1106.6|1106.8|1106.4|1107|1106.8|1106.8|1106.4|0
1633004140000|2021-09-30 12:15:40|1106.4|1106.2|1106.2|1106|1106.4|1106.2|1106.2|1106|0
1633004150000|2021-09-30 12:15:50|1106|1105.8|1106|1105.8|1106|1105.8|1106|1105.6|0
1633004160000|2021-09-30 12:16:00|1105.8|1105.4|1105.4|1105|1105.8|1105.4|1105.2|1105|0
1633004170000|2021-09-30 12:16:10|1105|1104.8|1105|1104.6|1105.4|1105|1104.8|1104.6|0
1633004190000|2021-09-30 12:16:30|1105.2|1105|1105|1104.8|1105.2|1105|1105|1104.8|0
1633004220000|2021-09-30 12:17:00|1105.2||1105||1105.2||1105||0
1633004230000|2021-09-30 12:17:10|1105.2|1105|1105.4|1105|1105.4|1105|1105.2|1105|0
1633004240000|2021-09-30 12:17:20|1105.2||1105.4||1105.4||1105.2||0
1633004250000|2021-09-30 12:17:30|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1633004260000|2021-09-30 12:17:40||1105.2||1105.2||1105.2||1105.2|0
1633004270000|2021-09-30 12:17:50|1105.6|1105|1105.4|1105|1105.6|1105.2|1105.2|1105|0
1633004280000|2021-09-30 12:18:00|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1633004290000|2021-09-30 12:18:10|1105.6|1105.2|1105.4|1105.2|1105.6|1105.2|1105.4|1105.2|0
1633004300000|2021-09-30 12:18:20|1105.6||1105.6||1105.8||1105.4||0
1633004320000|2021-09-30 12:18:40|1105.4||1105.4||1105.4||1105.4||0
1633004340000|2021-09-30 12:19:00|1105.6||1105.6||1105.6||1105.6||0
1633004350000|2021-09-30 12:19:10|1105.4||1105.6||1105.6||1105.4||0
1633004360000|2021-09-30 12:19:20|1105.4|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|0
1633004370000|2021-09-30 12:19:30|1105.8|1105.4|1106.2|1105.8|1106.2|1105.8|1105.8|1105.2|0
1633004380000|2021-09-30 12:19:40|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1633004390000|2021-09-30 12:19:50|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1633004400000|2021-09-30 12:20:00|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1633004410000|2021-09-30 12:20:10|1106.2||1106.4||1106.4||1106.2||0
1633004430000|2021-09-30 12:20:30|1106.2||1106.4||1106.4||1106.2||0
1633004440000|2021-09-30 12:20:40|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|0
1633004460000|2021-09-30 12:21:00|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.2|1106|0
1633004480000|2021-09-30 12:21:20|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1633004490000|2021-09-30 12:21:30|1106.4||1106.4||1106.6||1106.4||0
1633004510000|2021-09-30 12:21:50|1106.6|1106.4|1107|1106.6|1107|1106.6|1106.6|1106.4|0
1633004520000|2021-09-30 12:22:00|1106.8|1106.2|1106.8|1106.4|1106.8|1106.4|1106.4|1106.2|0
1633004540000|2021-09-30 12:22:20|1107||1107||1107||1106.8||0
1633004550000|2021-09-30 12:22:30|1106.8||1106.8||1106.8||1106.8||0
1633004560000|2021-09-30 12:22:40|1107||1107||1107||1107||0
1633004570000|2021-09-30 12:22:50|1106.8|1106.6|1107|1106.4|1107|1106.6|1106.8|1106.4|0
1633004580000|2021-09-30 12:23:00|1106.8|1106.6|1106.8|1106.4|1106.8|1106.8|1106.6|1106.4|0
1633004590000|2021-09-30 12:23:10|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|0
1633004620000|2021-09-30 12:23:40|1106.6|1106.2|1106.6|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633004630000|2021-09-30 12:23:50|1106.8||1106.6||1106.8||1106.6||0
1633004640000|2021-09-30 12:24:00|1106.8||1106.8||1106.8||1106.8||0
1633004660000|2021-09-30 12:24:20|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|0
1633004670000|2021-09-30 12:24:30||1106.4||1106.4||1106.4||1106.4|0
1633004680000|2021-09-30 12:24:40|1106.8||1106.8||1106.8||1106.6||0
1633004700000|2021-09-30 12:25:00|1106.6||1106.8||1106.8||1106.6||0
1633004710000|2021-09-30 12:25:10|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633004720000|2021-09-30 12:25:20|1106.6||1106.8||1106.8||1106.6||0
1633004740000|2021-09-30 12:25:40|1106.6||1106.8||1106.8||1106.6||0
1633004750000|2021-09-30 12:25:50|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633004770000|2021-09-30 12:26:10|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633004780000|2021-09-30 12:26:20|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|0
1633004790000|2021-09-30 12:26:30|1107|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.2|0
1633004800000|2021-09-30 12:26:40||1106.8||1106.6||1106.8||1106.6|0
1633004810000|2021-09-30 12:26:50|1106.8||1107||1107||1106.8||0
1633004840000|2021-09-30 12:27:20|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|0
1633004850000|2021-09-30 12:27:30|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|0
1633004860000|2021-09-30 12:27:40||1106.8||1106.8||1106.8||1106.8|0
1633004870000|2021-09-30 12:27:50|1106.8|1106.6|1106.8|1106.6|1106.8|1106.8|1106.8|1106.6|0
1633004880000|2021-09-30 12:28:00|1106.6|1106.4|1106.6|1106.4|1106.8|1106.4|1106.6|1106.4|0
1633004910000|2021-09-30 12:28:30|1106.8|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633004920000|2021-09-30 12:28:40||1106.6||1106.6||1106.6||1106.6|0
1633004930000|2021-09-30 12:28:50||1106.4||1106.6||1106.6||1106.4|0
1633004960000|2021-09-30 12:29:20|1106.6|1106.4|1106.2|1106|1106.6|1106.4|1106.2|1105.8|0
1633004970000|2021-09-30 12:29:30|1106.4|1105.8|1106.2|1105.8|1106.4|1106|1106|1105.8|0
1633004980000|2021-09-30 12:29:40|1106||1106||1106||1106||0
1633004990000|2021-09-30 12:29:50|1106.2|1106|1106.4|1105.8|1106.4|1106|1106.2|1105.8|0
1633005000000|2021-09-30 12:30:00||1106||1106||1106||1106|0
1633005010000|2021-09-30 12:30:10|1106.2|1105.8|1106.4|1105.8|1106.4|1106|1106.2|1105.8|0
1633005020000|2021-09-30 12:30:20|1106.2|1106|1106.6|1106.2|1106.8|1106.2|1106.2|1106|0
1633005030000|2021-09-30 12:30:30|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1633005040000|2021-09-30 12:30:40|1106.4|1105.8|1106.2|1105.8|1106.6|1106.2|1106|1105.8|0
1633005050000|2021-09-30 12:30:50|1106.4|1106|1106.6|1106|1106.6|1106.2|1106.4|1106|0
1633005060000|2021-09-30 12:31:00|1106.4||1106.4||1106.4||1106.4||0
1633005070000|2021-09-30 12:31:10|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|0
1633005080000|2021-09-30 12:31:20|1106.4|1106|1107|1106.6|1107.2|1106.8|1106.4|1106|0
1633005090000|2021-09-30 12:31:30|1106.8|1106.8|1107.2|1106.8|1107.4|1107|1106.8|1106.6|0
1633005120000|2021-09-30 12:32:00|1107|1106.4|1105.6|1105.2|1107|1106.4|1105.6|1105.2|0
1633005130000|2021-09-30 12:32:10|1105.4|1105|1105|1104.6|1105.4|1105.2|1104.8|1104.6|0
1633005140000|2021-09-30 12:32:20|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|0
1633005150000|2021-09-30 12:32:30|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1633005160000|2021-09-30 12:32:40|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1633005180000|2021-09-30 12:33:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.2|0
1633005190000|2021-09-30 12:33:10|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1633005200000|2021-09-30 12:33:20|1104.6|1104.2|1104.8|1104.4|1104.8|1104.6|1104.6|1104.2|0
1633005210000|2021-09-30 12:33:30|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1633005220000|2021-09-30 12:33:40|1104.6|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.2|0
1633005230000|2021-09-30 12:33:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|0
1633005240000|2021-09-30 12:34:00|1104.8|1104.4|1105|1104.6|1105.2|1104.8|1104.8|1104.4|0
1633005250000|2021-09-30 12:34:10|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1633005260000|2021-09-30 12:34:20|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|0
1633005270000|2021-09-30 12:34:30|1104.4|1104.2|1103.8|1103.4|1104.6|1104.2|1103.8|1103.4|0
1633005280000|2021-09-30 12:34:40||1103.2||1103.4||1103.4||1103.2|0
1633005290000|2021-09-30 12:34:50|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1633005300000|2021-09-30 12:35:00|1104.4|1104|1105.6|1105.2|1105.6|1105.4|1104.2|1103.8|0
1633005310000|2021-09-30 12:35:10|1105.8|1105.4|1106.6|1106.4|1106.8|1106.4|1105.8|1105.4|0
1633005320000|2021-09-30 12:35:20|1106.4|1106|1106|1105.4|1106.4|1106|1106|1105.4|0
1633005330000|2021-09-30 12:35:30|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1633005340000|2021-09-30 12:35:40|1106.2|1105.8|1105|1104.6|1106.4|1106|1105|1104.6|0
1633005350000|2021-09-30 12:35:50|1105.2|1104.8|1105|1104.6|1105.4|1104.8|1105|1104.6|0
1633005360000|2021-09-30 12:36:00|1104.8|1104.4|1105.2|1104.8|1105.4|1105|1104.8|1104.4|0
1633005380000|2021-09-30 12:36:20|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1633005390000|2021-09-30 12:36:30|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1633005410000|2021-09-30 12:36:50|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1633005430000|2021-09-30 12:37:10|1105.2|1105.2|1105.2|1104.8|1105.2|1105.2|1105.2|1104.8|0
1633005440000|2021-09-30 12:37:20|1105|1104.6|1104.8|1104.6|1105|1104.6|1104.8|1104.4|0
1633005450000|2021-09-30 12:37:30|1105|1104.8|1105.4|1105|1105.4|1105|1105|1104.8|0
1633005470000|2021-09-30 12:37:50|1105.6||1105.4||1105.6||1105.2||0
1633005480000|2021-09-30 12:38:00|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105|0
1633005490000|2021-09-30 12:38:10|1105.2|1104.8|1104|1103.6|1105.2|1104.8|1104|1103.6|0
1633005500000|2021-09-30 12:38:20|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1633005510000|2021-09-30 12:38:30|1104.2|1103.8|1104|1103.6|1104.4|1104|1103.8|1103.4|0
1633005520000|2021-09-30 12:38:40|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.8|1103.2|0
1633005530000|2021-09-30 12:38:50|1104|1103.6|1104.2|1103.6|1104.2|1103.6|1104|1103.6|0
1633005540000|2021-09-30 12:39:00|1104|1103.8|1104.2|1103.6|1104.2|1103.8|1103.8|1103.4|0
1633005550000|2021-09-30 12:39:10|1104|1103.8|1103.8|1103.4|1104.2|1103.8|1103.8|1103.4|0
1633005560000|2021-09-30 12:39:20|1104|1103.6|1104|1103.4|1104.2|1103.8|1103.8|1103.4|0
1633005570000|2021-09-30 12:39:30|1103.8|1103.6|1104|1103.6|1104.2|1103.8|1103.8|1103.4|0
1633005580000|2021-09-30 12:39:40|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1633005590000|2021-09-30 12:39:50|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1633005600000|2021-09-30 12:40:00|1104.4|1104|1104.4|1103.8|1104.4|1104|1104.2|1103.8|0
1633005610000|2021-09-30 12:40:10|1104.6|1104|1104.8|1104.4|1105|1104.6|1104.6|1104|0
1633005660000|2021-09-30 12:41:00|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1633005680000|2021-09-30 12:41:20|1104.6||1104.8||1104.8||1104.6||0
1633005700000|2021-09-30 12:41:40|1104.6||1104.6||1104.8||1104.6||0
1633005710000|2021-09-30 12:41:50|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.6|1104.2|0
1633005720000|2021-09-30 12:42:00|1104.8|1104.4|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1633005730000|2021-09-30 12:42:10|1105||1104.8||1105||1104.8||0
1633005740000|2021-09-30 12:42:20|1104.6|1104.2|1104.6|1104.4|1104.6|1104.4|1104.6|1104.2|0
1633005750000|2021-09-30 12:42:30|1104.8||1104.8||1104.8||1104.8||0
1633005760000|2021-09-30 12:42:40|1104.6||1104.8||1104.8||1104.6||0
1633005770000|2021-09-30 12:42:50||1104.6||1104.4||1104.6||1104.4|0
1633005780000|2021-09-30 12:43:00|1104.6||1104.8||1104.8||1104.6||0
1633005790000|2021-09-30 12:43:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|0
1633005800000|2021-09-30 12:43:20|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1633005810000|2021-09-30 12:43:30|1104||1104.2||1104.2||1104||0
1633005820000|2021-09-30 12:43:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1633005830000|2021-09-30 12:43:50||1103.8||1104||1104.2||1103.8|0
1633005840000|2021-09-30 12:44:00||1104.2||1104||1104.2||1104|0
1633005850000|2021-09-30 12:44:10|1104.2|1103.8|1104|1103.8|1104.2|1103.8|1104|1103.6|0
1633005860000|2021-09-30 12:44:20|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1633005870000|2021-09-30 12:44:30|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1633005890000|2021-09-30 12:44:50|1104.2||1104.4||1104.4||1104.2||0
1633005900000|2021-09-30 12:45:00||1103.8||1104||1104||1103.8|0
1633005910000|2021-09-30 12:45:10|1104.2|1103.8|1104.8|1104.4|1104.8|1104.4|1104.2|1103.8|0
1633005920000|2021-09-30 12:45:20|1105|1104.2|1105.2|1104.8|1105.2|1104.8|1105|1104.2|0
1633005930000|2021-09-30 12:45:30|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1633005940000|2021-09-30 12:45:40|1105.4||1105.4||1105.4||1105.4||0
1633005950000|2021-09-30 12:45:50||1105||1105||1105||1104.8|0
1633005960000|2021-09-30 12:46:00|1105.6|1105.2|1106|1105.4|1106|1105.8|1105.6|1105.2|0
1633005970000|2021-09-30 12:46:10||1105.6||1105.6||1105.8||1105.6|0
1633005980000|2021-09-30 12:46:20|1106.2||1106.2||1106.2||1106.2||0
1633005990000|2021-09-30 12:46:30|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|0
1633006000000|2021-09-30 12:46:40|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1633006020000|2021-09-30 12:47:00|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1633006030000|2021-09-30 12:47:10|1106.4|1106|1106.8|1106.2|1106.8|1106.4|1106.4|1106|0
1633006040000|2021-09-30 12:47:20|1106.6|1106.4|1106.8|1106.4|1107|1106.6|1106.6|1106.2|0
1633006050000|2021-09-30 12:47:30||1106.2||1106.2||1106.2||1106.2|0
1633006060000|2021-09-30 12:47:40|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|0
1633006070000|2021-09-30 12:47:50||1106.2||1106.2||1106.2||1106.2|0
1633006080000|2021-09-30 12:48:00|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|0
1633006090000|2021-09-30 12:48:10|1107|1106.6|1107.4|1107|1107.4|1107|1107|1106.6|0
1633006100000|2021-09-30 12:48:20||1106.8||1107||1107||1106.8|0
1633006110000|2021-09-30 12:48:30|1107.2|1106.8|1106.8|1106.6|1107.4|1107|1106.8|1106.6|0
1633006120000|2021-09-30 12:48:40|1107|1106.8|1107.2|1106.8|1107.4|1106.8|1107|1106.8|0
1633006130000|2021-09-30 12:48:50|1107.4|1107|1107.6|1107|1107.8|1107.4|1107.4|1107|0
1633006150000|2021-09-30 12:49:10|1107.4||1107.2||1107.4||1107.2||0
1633006160000|2021-09-30 12:49:20|1107.4||1107.2||1107.4||1107.2||0
1633006170000|2021-09-30 12:49:30|1107.4|1106.8|1107|1106.8|1107.4|1106.8|1107|1106.8|0
1633006190000|2021-09-30 12:49:50|1107.2||1107.2||1107.2||1107.2||0
1633006200000|2021-09-30 12:50:00|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|0
1633006230000|2021-09-30 12:50:30|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|0
1633006240000|2021-09-30 12:50:40|1106.4||1106.4||1106.4||1106.4||0
1633006250000|2021-09-30 12:50:50|1106.6|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1633006260000|2021-09-30 12:51:00|1106.8|1106.4|1106.8|1106.6|1106.8|1106.6|1106.8|1106.4|0
1633006270000|2021-09-30 12:51:10|1107|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.4|0
1633006290000|2021-09-30 12:51:30|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1633006300000|2021-09-30 12:51:40|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|0
1633006320000|2021-09-30 12:52:00|1106.4|1106.4|1106.8|1106.4|1106.8|1106.6|1106.4|1106.2|0
1633006330000|2021-09-30 12:52:10|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633006340000|2021-09-30 12:52:20|1106.6||1106.6||1106.6||1106.6||0
1633006350000|2021-09-30 12:52:30|1106.8|1106.2|1106.8|1106.4|1107|1106.4|1106.8|1106.2|0
1633006360000|2021-09-30 12:52:40|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|0
1633006370000|2021-09-30 12:52:50|1106.8||1106.8||1106.8||1106.8||0
1633006390000|2021-09-30 12:53:10|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|0
1633006400000|2021-09-30 12:53:20|1106.2|1106|1106.6|1106.2|1106.6|1106.2|1106.2|1106|0
1633006410000|2021-09-30 12:53:30|1106.4|1106|1106.4|1106.2|1106.4|1106.2|1106.4|1106|0
1633006430000|2021-09-30 12:53:50|1106.6|1106.4|1106.4|1106.2|1106.6|1106.4|1106.4|1106.2|0
1633006440000|2021-09-30 12:54:00|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633006450000|2021-09-30 12:54:10|1106.6|1106.2|1106.4|1106.2|1106.6|1106.2|1106.4|1106.2|0
1633006460000|2021-09-30 12:54:20|1106.6||1106.6||1106.6||1106.4||0
1633006470000|2021-09-30 12:54:30|1106.8|1106.4|1106.4|1106.2|1106.8|1106.4|1106.4|1106.2|0
1633006480000|2021-09-30 12:54:40|1106.2|1106|1106.4|1106|1106.6|1106.2|1106.2|1106|0
1633006500000|2021-09-30 12:55:00|1106.6|1106.2|1106.4|1106.2|1106.6|1106.2|1106.2|1106|0
1633006510000|2021-09-30 12:55:10|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1106|0
1633006520000|2021-09-30 12:55:20|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1633006530000|2021-09-30 12:55:30|1106.2||1106.2||1106.4||1106.2||0
1633006540000|2021-09-30 12:55:40|1106.4|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1633006550000|2021-09-30 12:55:50|1106.6|1106.2|1106.8|1106.4|1106.8|1106.6|1106.4|1106.2|0
1633006560000|2021-09-30 12:56:00|1106.6||1106.6||1106.8||1106.6||0
1633006570000|2021-09-30 12:56:10|1106.8||1106.8||1106.8||1106.8||0
1633006590000|2021-09-30 12:56:30|1106.6|1106.6|1108.4|1108|1108.6|1108.2|1106.6|1106.6|0
1633006610000|2021-09-30 12:56:50|1108.2|1108.2|1108.2|1107.8|1108.2|1108.2|1108|1107.8|0
1633006620000|2021-09-30 12:57:00|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.6|1107.4|0
1633006630000|2021-09-30 12:57:10|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107.2|0
1633006640000|2021-09-30 12:57:20|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.8|1107.4|0
1633006650000|2021-09-30 12:57:30|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1633006660000|2021-09-30 12:57:40|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1633006670000|2021-09-30 12:57:50|1107.8|1107.4|1107.8|1107.6|1107.8|1107.6|1107.8|1107.4|0
1633006680000|2021-09-30 12:58:00|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|1107.6|1107.2|0
1633006690000|2021-09-30 12:58:10|1107.4|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107.2|0
1633006700000|2021-09-30 12:58:20|1107.6||1107.4||1107.6||1107.4||0
1633006710000|2021-09-30 12:58:30|1107.6|1107.4|1108|1107.6|1108|1107.6|1107.4|1107.2|0
1633006730000|2021-09-30 12:58:50|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|0
1633006740000|2021-09-30 12:59:00|1108||1108.2||1108.2||1108||0
1633006750000|2021-09-30 12:59:10|1108||1108||1108.2||1108||0
1633006760000|2021-09-30 12:59:20|1108.2||1108.2||1108.2||1108.2||0
1633006770000|2021-09-30 12:59:30|1108|1107.6|1108|1107.6|1108|1107.8|1107.8|1107.6|0
1633006790000|2021-09-30 12:59:50|1107.8|1107.4|1107.4|1107.2|1107.8|1107.4|1107.4|1107.2|0
1633006800000|2021-09-30 13:00:00|1107.6|1107|1107.2|1106.8|1107.6|1107|1107.2|1106.8|0
1633006810000|2021-09-30 13:00:10|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1633006830000|2021-09-30 13:00:30|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1633006840000|2021-09-30 13:00:40|1107.2|1106.8|1106.8|1106.6|1107.2|1107|1106.8|1106.6|0
1633006850000|2021-09-30 13:00:50|1106.6|1106.4|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|0
1633006860000|2021-09-30 13:01:00|1106.8|1106.4|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|0
1633006870000|2021-09-30 13:01:10||1106.6||1106.4||1106.6||1106.4|0
1633006880000|2021-09-30 13:01:20|1107|1106.6|1107.2|1106.8|1107.4|1107|1107|1106.6|0
1633006890000|2021-09-30 13:01:30|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|0
1633006900000|2021-09-30 13:01:40|1107|1106.2|1106.8|1106.4|1107|1106.6|1106.8|1106.2|0
1633006910000|2021-09-30 13:01:50|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1633006920000|2021-09-30 13:02:00|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|0
1633006930000|2021-09-30 13:02:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633006940000|2021-09-30 13:02:20|1106.6|1106.6|1106.8|1106.4|1106.8|1106.6|1106.6|1106.4|0
1633006950000|2021-09-30 13:02:30|1107||1106.8||1107||1106.8||0
1633006960000|2021-09-30 13:02:40|1107|1106.6|1107|1106.6|1107|1106.6|1106.6|1106.2|0
1633006970000|2021-09-30 13:02:50|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1633006980000|2021-09-30 13:03:00|1107.4|1107|1107|1106.6|1107.4|1107|1107|1106.6|0
1633006990000|2021-09-30 13:03:10||1106.8||1106.8||1106.8||1106.6|0
1633007000000|2021-09-30 13:03:20|1106.8|1106.6|1107.2|1106.6|1107.2|1106.8|1106.8|1106.6|0
1633007010000|2021-09-30 13:03:30|1107|1106.8|1107|1106.6|1107|1106.8|1107|1106.6|0
1633007020000|2021-09-30 13:03:40|1107.2|1106.8|1107.4|1107|1107.4|1107.2|1107.2|1106.8|0
1633007030000|2021-09-30 13:03:50|1107.2|1106.8|1107|1106.6|1107.2|1107|1107|1106.6|0
1633007040000|2021-09-30 13:04:00|1107.2|1106.8|1106.8|1106.4|1107.2|1106.8|1106.8|1106.4|0
1633007050000|2021-09-30 13:04:10|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1633007060000|2021-09-30 13:04:20|1106.6|1106.2|1106.6|1106.2|1106.8|1106.2|1106.4|1106|0
1633007070000|2021-09-30 13:04:30|1106.8|1106.4|1107|1106.8|1107.2|1106.8|1106.8|1106.2|0
1633007080000|2021-09-30 13:04:40|1107.2|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1633007090000|2021-09-30 13:04:50|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|0
1633007100000|2021-09-30 13:05:00|1107|1106.6|1107|1106.6|1107|1106.8|1106.8|1106.4|0
1633007110000|2021-09-30 13:05:10|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1633007120000|2021-09-30 13:05:20|1106.4|1106.4|1107|1106.6|1107|1106.6|1106.4|1106.4|0
1633007130000|2021-09-30 13:05:30|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1633007140000|2021-09-30 13:05:40|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1633007150000|2021-09-30 13:05:50|1106.4||1106.6||1106.6||1106.4||0
1633007160000|2021-09-30 13:06:00|1106.4|1106.4|1106.4|1106|1106.4|1106.4|1106.4|1106|0
1633007180000|2021-09-30 13:06:20|1106.2|1105.8|1105.6|1105.4|1106.2|1105.8|1105.6|1105.4|0
1633007190000|2021-09-30 13:06:30|1105.8||1105.8||1105.8||1105.8||0
1633007200000|2021-09-30 13:06:40|1105.6||1105.6||1105.8||1105.6||0
1633007210000|2021-09-30 13:06:50|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|1105.6|1105.6|0
1633007220000|2021-09-30 13:07:00|1106||1106||1106||1106||0
1633007230000|2021-09-30 13:07:10|1105.8|1105.8|1105.8|1105.6|1105.8|1105.8|1105.8|1105.6|0
1633007250000|2021-09-30 13:07:30|1106|1105.8|1106.2|1105.8|1106.4|1106|1105.8|1105.4|0
1633007260000|2021-09-30 13:07:40|1106|1105.6|1106.4|1106|1106.4|1106|1106|1105.6|0
1633007270000|2021-09-30 13:07:50|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|0
1633007280000|2021-09-30 13:08:00|1106.8|1106.4|1106.4|1106|1106.8|1106.4|1106.2|1106|0
1633007290000|2021-09-30 13:08:10|1106.2|1106.2|1106.4|1106|1106.4|1106.2|1106.2|1106|0
1633007300000|2021-09-30 13:08:20|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106|0
1633007310000|2021-09-30 13:08:30|1106.8|1106.4|1106.4|1106|1106.8|1106.4|1106.4|1106|0
1633007320000|2021-09-30 13:08:40|1106.2|1106.2|1106|1105.6|1106.4|1106.2|1106|1105.6|0
1633007330000|2021-09-30 13:08:50|1106.2|1105.8|1106|1105.8|1106.4|1106|1106|1105.8|0
1633007340000|2021-09-30 13:09:00||1105.6||1105.6||1105.6||1105.6|0
1633007350000|2021-09-30 13:09:10|1105.8|1105.4|1105.4|1105|1105.8|1105.6|1105.4|1105|0
1633007360000|2021-09-30 13:09:20|1105.2||1105.4||1105.4||1105.2||0
1633007380000|2021-09-30 13:09:40|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1633007390000|2021-09-30 13:09:50|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1633007400000|2021-09-30 13:10:00|1105.6|1105.2|1105.8|1105.6|1105.8|1105.6|1105.6|1105.2|0
1633007410000|2021-09-30 13:10:10|1106||1106||1106.2||1106||0
1633007420000|2021-09-30 13:10:20|1105.8||1105.8||1106||1105.8||0
1633007430000|2021-09-30 13:10:30|1106||1106||1106||1106||0
1633007440000|2021-09-30 13:10:40|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|0
1633007450000|2021-09-30 13:10:50|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1105.8|0
1633007470000|2021-09-30 13:11:10|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1633007480000|2021-09-30 13:11:20|1106.6|1106.2|1106.6|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633007490000|2021-09-30 13:11:30|1106.8||1106.6||1106.8||1106.6||0
1633007500000|2021-09-30 13:11:40|1106.4|1106.2|1106.8|1106.4|1106.8|1106.4|1106.2|1106|0
1633007510000|2021-09-30 13:11:50|1106.6|1106.2|1106.6|1106.2|1106.8|1106.2|1106.4|1106.2|0
1633007520000|2021-09-30 13:12:00|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|0
1633007530000|2021-09-30 13:12:10|1106.4|1106|1106.2|1106|1106.4|1106|1106.2|1106|0
1633007540000|2021-09-30 13:12:20|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1106.2|1105.8|0
1633007550000|2021-09-30 13:12:30|1106.6|1106|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1633007560000|2021-09-30 13:12:40|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|0
1633007570000|2021-09-30 13:12:50|1106.4|1106|1106|1105.8|1106.4|1106|1106|1105.8|0
1633007590000|2021-09-30 13:13:10|1106.2||1106.2||1106.2||1106.2||0
1633007630000|2021-09-30 13:13:50||1106||1106||1106||1105.8|0
1633007640000|2021-09-30 13:14:00|1106|1105.8|1106.2|1105.8|1106.2|1106|1106|1105.8|0
1633007650000|2021-09-30 13:14:10|1106||1106||1106||1106||0
1633007660000|2021-09-30 13:14:20|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.6|1105.4|0
1633007670000|2021-09-30 13:14:30|1106.2|1105.4|1106.2|1105.8|1106.2|1105.8|1106.2|1105.4|0
1633007680000|2021-09-30 13:14:40|1106|1105.6|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1633007690000|2021-09-30 13:14:50|1106.2|1105.8|1106.2|1106|1106.2|1106|1106|1105.6|0
1633007700000|2021-09-30 13:15:00|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|0
1633007710000|2021-09-30 13:15:10|1106.4|1106|1107.4|1107|1107.4|1107|1106.4|1106|0
1633007720000|2021-09-30 13:15:20|1107.2|1106.8|1107|1106.6|1107.2|1107|1107|1106.6|0
1633007730000|2021-09-30 13:15:30|1107.2|1106.8|1106.6|1106.2|1107.2|1106.8|1106.6|1106.2|0
1633007740000|2021-09-30 13:15:40||1106||1106||1106.2||1106|0
1633007750000|2021-09-30 13:15:50||1106.2||1106||1106.2||1106|0
1633007760000|2021-09-30 13:16:00|1106.4|1105.8|1106.2|1105.8|1106.4|1105.8|1106|1105.6|0
1633007770000|2021-09-30 13:16:10|1106.4|1106|1106.4|1106.2|1106.4|1106.2|1106.4|1106|0
1633007780000|2021-09-30 13:16:20|1106.6|1106|1106.6|1106.2|1106.6|1106.4|1106.6|1106|0
1633007790000|2021-09-30 13:16:30|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1633007800000|2021-09-30 13:16:40|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1633007810000|2021-09-30 13:16:50|1107.2|1106.8|1107.4|1106.8|1107.4|1107|1107|1106.6|0
1633007820000|2021-09-30 13:17:00||1107||1106.8||1107||1106.8|0
1633007830000|2021-09-30 13:17:10|1107.2|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1633007840000|2021-09-30 13:17:20|1107|1106.6|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1633007860000|2021-09-30 13:17:40|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633007880000|2021-09-30 13:18:00||1106.6||1106.4||1106.6||1106.2|0
1633007900000|2021-09-30 13:18:20||1106.2||1106.6||1106.6||1106.2|0
1633007910000|2021-09-30 13:18:30|1107|1106.4|1106.8|1106.4|1107|1106.6|1106.8|1106.4|0
1633007920000|2021-09-30 13:18:40|1107|1106.6|1106.8|1106.6|1107|1106.6|1106.8|1106.6|0
1633007930000|2021-09-30 13:18:50|1107|1106.4|1106.8|1106.2|1107|1106.4|1106.6|1106.2|0
1633007940000|2021-09-30 13:19:00|1106.6||1106.4||1106.6||1106.4||0
1633007960000|2021-09-30 13:19:20|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1633007970000|2021-09-30 13:19:30|1106.6|1106.2|1106.8|1106.2|1106.8|1106.4|1106.6|1106|0
1633007980000|2021-09-30 13:19:40||1106.4||1106.4||1106.4||1106.4|0
1633007990000|2021-09-30 13:19:50|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|0
1633008000000|2021-09-30 13:20:00|1107.2|1106.8|1107.2|1106.6|1107.2|1106.8|1107|1106.6|0
1633008010000|2021-09-30 13:20:10|1107|1106.8|1107.4|1106.8|1107.4|1107|1107|1106.8|0
1633008020000|2021-09-30 13:20:20||1107||1107||1107||1106.8|0
1633008030000|2021-09-30 13:20:30|1107.6|1107.2|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|0
1633008040000|2021-09-30 13:20:40|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|0
1633008050000|2021-09-30 13:20:50|1107.6|1107.2|1107.2|1106.8|1107.6|1107.2|1107.2|1106.8|0
1633008070000|2021-09-30 13:21:10|1107.4|1107|1107.2|1106.6|1107.4|1107|1107.2|1106.6|0
1633008080000|2021-09-30 13:21:20||1106.8||1106.8||1106.8||1106.8|0
1633008090000|2021-09-30 13:21:30||1106.6||1106.8||1106.8||1106.6|0
1633008100000|2021-09-30 13:21:40||1106.6||1106.8||1106.8||1106.6|0
1633008120000|2021-09-30 13:22:00|1107|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.6|0
1633008130000|2021-09-30 13:22:10|1107.2|1106.8|1107.2|1106.6|1107.2|1106.8|1107.2|1106.6|0
1633008140000|2021-09-30 13:22:20||1106.8||1106.6||1106.8||1106.6|0
1633008150000|2021-09-30 13:22:30||1106.8||1106.8||1106.8||1106.8|0
1633008160000|2021-09-30 13:22:40||1106.6||1106.6||1106.6||1106.6|0
1633008170000|2021-09-30 13:22:50|1107.4|1106.8|1107.4|1107|1107.4|1107|1107.4|1106.8|0
1633008180000|2021-09-30 13:23:00|1107.2|1106.8|1107.2|1106.6|1107.2|1106.8|1107|1106.6|0
1633008190000|2021-09-30 13:23:10|1107||1106.8||1107||1106.8||0
1633008200000|2021-09-30 13:23:20|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1633008210000|2021-09-30 13:23:30|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1633008230000|2021-09-30 13:23:50|1107.2|1106.8|1106.8|1106.6|1107.2|1107|1106.8|1106.6|0
1633008240000|2021-09-30 13:24:00|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1633008250000|2021-09-30 13:24:10||1106.6||1106.6||1106.8||1106.6|0
1633008260000|2021-09-30 13:24:20|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1633008280000|2021-09-30 13:24:40|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|0
1633008290000|2021-09-30 13:24:50||1106.8||1106.6||1106.8||1106.6|0
1633008300000|2021-09-30 13:25:00|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107.2|1106.8|0
1633008310000|2021-09-30 13:25:10|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1633008320000|2021-09-30 13:25:20|1107.6|1107.2|1108|1107.4|1108|1107.4|1107.6|1107.2|0
1633008330000|2021-09-30 13:25:30||1107.6||1107.4||1107.6||1107.4|0
1633008340000|2021-09-30 13:25:40||1107.6||1107.6||1107.6||1107.6|0
1633008350000|2021-09-30 13:25:50|1107.8|1107.4|1107.4|1107.2|1107.8|1107.4|1107.2|1107|0
1633008360000|2021-09-30 13:26:00|1107.6|1107|1107.6|1107.2|1107.6|1107.2|1107.6|1107|0
1633008370000|2021-09-30 13:26:10|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1633008390000|2021-09-30 13:26:30|1108.2|1107.8|1108|1107.8|1108.4|1108|1108|1107.8|0
1633008400000|2021-09-30 13:26:40|1107.8|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|0
1633008410000|2021-09-30 13:26:50|1108|1107.6|1108|1107.4|1108|1107.6|1107.6|1107.2|0
1633008420000|2021-09-30 13:27:00|1107.8|1107.6|1108.2|1107.8|1108.2|1107.8|1107.8|1107.6|0
1633008430000|2021-09-30 13:27:10|1108|1108|1108.4|1108.2|1108.6|1108.2|1108|1107.8|0
1633008440000|2021-09-30 13:27:20|1108.2|1108|1108.4|1108|1108.4|1108|1108.2|1108|0
1633008450000|2021-09-30 13:27:30|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.4|1108|0
1633008460000|2021-09-30 13:27:40|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.2|1108|0
1633008470000|2021-09-30 13:27:50|1108.4|1108|1107.8|1107.4|1108.6|1108.2|1107.8|1107.4|0
1633008480000|2021-09-30 13:28:00|1107.6|1107.2|1108|1107.6|1108.2|1107.6|1107.6|1107.2|0
1633008490000|2021-09-30 13:28:10|1107.8||1108||1108||1107.8||0
1633008500000|2021-09-30 13:28:20|1108.2|1107.8|1108.8|1108.4|1109|1108.6|1108.2|1107.8|0
1633008510000|2021-09-30 13:28:30||1108.2||1108.4||1108.4||1108.2|0
1633008520000|2021-09-30 13:28:40|1109|1108.6|1109.2|1108.6|1109.2|1108.8|1108.8|1108.4|0
1633008530000|2021-09-30 13:28:50|1109||1109||1109.2||1109||0
1633008540000|2021-09-30 13:29:00|1109.2||1109.2||1109.2||1109||0
1633008550000|2021-09-30 13:29:10|1109|1108.8|1109.4|1109|1109.6|1109.2|1109|1108.8|0
1633008560000|2021-09-30 13:29:20|1109.2|1108.4|1108.6|1108.4|1109.2|1108.8|1108.6|1108.4|0
1633008570000|2021-09-30 13:29:30|1108.4|1108.2|1108.2|1107.8|1108.4|1108.2|1108.2|1107.8|0
1633008580000|2021-09-30 13:29:40|1108|1108|1108|1107.6|1108|1108|1108|1107.6|0
1633008590000|2021-09-30 13:29:50|1108.2|1107.8|1108.8|1108.2|1108.8|1108.4|1108.2|1107.6|0
1633008600000|2021-09-30 13:30:00|1108.6|1108|1108|1107.8|1108.6|1108.2|1108|1107.6|0
1633008610000|2021-09-30 13:30:10|1108.2|1107.6|1107.2|1107|1108.2|1107.6|1107.2|1107|0
1633008620000|2021-09-30 13:30:20|1107|1106.8|1106.8|1106.4|1107.2|1106.8|1106.4|1106|0
1633008630000|2021-09-30 13:30:30|1107|1106.6|1106.2|1105.8|1107.4|1107|1106|1105.6|0
1633008640000|2021-09-30 13:30:40|1106|1105.6|1105.6|1105.2|1106.2|1105.8|1105.4|1105.2|0
1633008650000|2021-09-30 13:30:50|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.6|1105.2|0
1633008660000|2021-09-30 13:31:00|1105.8|1105.4|1105.6|1105|1106|1105.4|1105.4|1105|0
1633008670000|2021-09-30 13:31:10|1105.4|1104.8|1104.4|1104|1105.4|1104.8|1104|1103.8|0
1633008680000|2021-09-30 13:31:20|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.4|0
1633008690000|2021-09-30 13:31:30|1104|1104|1104.6|1104.2|1105|1104.8|1104|1104|0
1633008700000|2021-09-30 13:31:40|1104.4|1104|1104|1103.4|1105|1104.6|1103.4|1103.2|0
1633008710000|2021-09-30 13:31:50|1103.8|1103.6|1104.4|1104|1104.4|1104|1103.6|1103.2|0
1633008720000|2021-09-30 13:32:00|1104.2|1103.8|1105|1104.6|1105|1104.6|1104.2|1103.8|0
1633008730000|2021-09-30 13:32:10|1105.2|1104.8|1104.4|1104|1105.2|1105|1104.4|1103.8|0
1633008740000|2021-09-30 13:32:20|1104.6|1104.2|1104.8|1104.4|1105.4|1104.8|1104.6|1104.2|0
1633008750000|2021-09-30 13:32:30|1105|1104.6|1105.2|1104.6|1105.2|1104.8|1104.8|1104.6|0
1633008760000|2021-09-30 13:32:40|1105|1104.4|1104.6|1104.2|1105|1104.4|1104.6|1104.2|0
1633008770000|2021-09-30 13:32:50|1104.4|1104|1105.4|1104.8|1105.4|1104.8|1104.4|1104|0
1633008780000|2021-09-30 13:33:00|1105.6|1105|1105.6|1105.2|1105.8|1105.4|1105.2|1104.8|0
1633008790000|2021-09-30 13:33:10|1105.4|1105.4|1106|1105.6|1106.2|1105.8|1105.4|1105.4|0
1633008800000|2021-09-30 13:33:20|1106.2|1105.8|1107|1106.6|1107.2|1106.6|1106|1105.8|0
1633008810000|2021-09-30 13:33:30|1107.2|1106.8|1107.2|1106.8|1107.4|1106.8|1107.2|1106.6|0
1633008820000|2021-09-30 13:33:40|1107.4|1107|1106.4|1106.2|1107.4|1107.2|1106.4|1105.8|0
1633008830000|2021-09-30 13:33:50|1106.6|1106|1106|1105.6|1106.8|1106.4|1106|1105.4|0
1633008840000|2021-09-30 13:34:00|1105.8|1105.4|1106|1105.8|1106|1105.8|1105.4|1104.8|0
1633008850000|2021-09-30 13:34:10|1106.2|1106|1106|1105.6|1106.4|1106|1105.6|1105.4|0
1633008860000|2021-09-30 13:34:20|1105.8|1105.4|1106.4|1106|1106.4|1106|1105.8|1105.2|0
1633008870000|2021-09-30 13:34:30|1106.6|1106.2|1107|1106.4|1107|1106.6|1106.6|1106.2|0
1633008880000|2021-09-30 13:34:40|1106.8|1106.6|1107.2|1106.6|1107.2|1106.8|1106.8|1106.2|0
1633008890000|2021-09-30 13:34:50|1107|1106.8|1107.8|1107.4|1107.8|1107.6|1107|1106.8|0
1633008900000|2021-09-30 13:35:00|1107.6|1107.6|1108.2|1108|1108.6|1108.2|1107.6|1107.2|0
1633008910000|2021-09-30 13:35:10|1108|1107.8|1108.2|1108|1108.6|1108.2|1108|1107.8|0
1633008920000|2021-09-30 13:35:20|1108|1107.8|1108.6|1108.2|1108.8|1108.2|1108|1107.4|0
1633008930000|2021-09-30 13:35:30|1108.4|1108|1108.2|1107.6|1108.8|1108.4|1108|1107.6|0
1633008940000|2021-09-30 13:35:40|1108|1107.8|1108.2|1107.6|1108.4|1108|1108|1107.6|0
1633008950000|2021-09-30 13:35:50|1108|1107.8|1108.8|1108.4|1108.8|1108.4|1107.8|1107.6|0
1633008960000|2021-09-30 13:36:00|1108.6|1108.2|1107.6|1107.2|1108.6|1108.2|1107.6|1107|0
1633008970000|2021-09-30 13:36:10|1107.4|1107|1107|1106.6|1107.6|1107.2|1106.6|1106.4|0
1633008980000|2021-09-30 13:36:20|1106.8|1106.4|1107.4|1106.8|1107.4|1107|1106.8|1106.4|0
1633008990000|2021-09-30 13:36:30|1107.2|1107|1106.8|1106.6|1107.4|1107|1106.8|1106.6|0
1633009000000|2021-09-30 13:36:40|1106.6|1106.4|1106.8|1106.4|1107|1106.6|1106.6|1106.2|0
1633009010000|2021-09-30 13:36:50|1107|1106.6|1106.8|1106.4|1107.2|1106.8|1106.6|1106.4|0
1633009020000|2021-09-30 13:37:00|1107|1106.6|1105.4|1105|1107|1106.6|1105.4|1105|0
1633009030000|2021-09-30 13:37:10|1105.6|1104.8|1105.8|1105.6|1105.8|1105.6|1105.6|1104.8|0
1633009040000|2021-09-30 13:37:20|1106|1105.4|1105.8|1105.4|1106.2|1105.6|1105.8|1105.4|0
1633009050000|2021-09-30 13:37:30|1106|1105.6|1105.4|1105|1106|1105.6|1105.2|1104.8|0
1633009060000|2021-09-30 13:37:40|1105.6|1105.2|1105.4|1104.8|1105.8|1105.4|1105.4|1104.8|0
1633009070000|2021-09-30 13:37:50|1105.2|1104.6|1104.8|1104.6|1105.2|1104.8|1104.8|1104.4|0
1633009080000|2021-09-30 13:38:00|1104.6|1104.4|1103.8|1103.4|1104.6|1104.4|1103.8|1103.4|0
1633009090000|2021-09-30 13:38:10|1103.6|1103.6|1103.6|1103|1104|1103.6|1103.4|1103|0
1633009100000|2021-09-30 13:38:20|1103.4|1102.8|1103.6|1103.2|1103.6|1103.4|1103.2|1102.8|0
1633009110000|2021-09-30 13:38:30|1103.8|1103.4|1103.4|1103|1103.8|1103.6|1103.4|1102.8|0
1633009120000|2021-09-30 13:38:40|1103.6|1103.2|1103.2|1102.8|1103.8|1103.4|1103|1102.8|0
1633009130000|2021-09-30 13:38:50|1103.4|1103|1103|1102.6|1103.4|1103|1103|1102.6|0
1633009140000|2021-09-30 13:39:00|1102.8|1102.4|1103|1102.8|1103.4|1102.8|1102.6|1102.2|0
1633009150000|2021-09-30 13:39:10|1103.2|1103|1103.6|1103.4|1103.8|1103.4|1103.2|1103|0
1633009160000|2021-09-30 13:39:20|1103.4|1103.2|1102.8|1102.4|1103.6|1103.2|1102.8|1102.4|0
1633009170000|2021-09-30 13:39:30|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.4|0
1633009180000|2021-09-30 13:39:40|1102.8|1102.4|1102.8|1102.4|1103|1102.6|1102.6|1102.4|0
1633009190000|2021-09-30 13:39:50|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.4|0
1633009200000|2021-09-30 13:40:00|1102.6|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.4|0
1633009210000|2021-09-30 13:40:10|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102|0
1633009220000|2021-09-30 13:40:20|1102.8|1102.4|1103.6|1103.4|1103.6|1103.4|1102.8|1102.4|0
1633009230000|2021-09-30 13:40:30|1103.4|1103.2|1104.6|1104.2|1104.6|1104.2|1103.4|1103.2|0
1633009240000|2021-09-30 13:40:40|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1633009250000|2021-09-30 13:40:50|1105|1104.6|1105.6|1105|1105.6|1105|1105|1104.4|0
1633009260000|2021-09-30 13:41:00|1105.4|1104.8|1105.4|1104.8|1105.6|1105|1105|1104.6|0
1633009270000|2021-09-30 13:41:10|1105.6|1105|1105.4|1105|1105.6|1105.2|1105.4|1104.8|0
1633009280000|2021-09-30 13:41:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1633009290000|2021-09-30 13:41:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|0
1633009300000|2021-09-30 13:41:40|1105.6|1105.6|1106.4|1106|1106.4|1106|1105.6|1105.6|0
1633009310000|2021-09-30 13:41:50|1106.6|1106.2|1107|1106.6|1107|1106.6|1106.6|1106.2|0
1633009320000|2021-09-30 13:42:00|1106.8|1106.4|1107.8|1107.2|1107.8|1107.2|1106.8|1106.4|0
1633009330000|2021-09-30 13:42:10|1107.6|1107|1106.8|1106.4|1107.6|1107.2|1106.6|1106.2|0
1633009340000|2021-09-30 13:42:20|1106.6|1106.6|1106.2|1105.8|1106.8|1106.6|1105.8|1105.4|0
1633009350000|2021-09-30 13:42:30|1106|1105.6|1105.6|1105.2|1106|1105.6|1105.4|1104.8|0
1633009360000|2021-09-30 13:42:40|1105.8|1105|1105.2|1104.8|1105.8|1105.2|1105|1104.4|0
1633009370000|2021-09-30 13:42:50|1105|1104.6|1105.4|1105.2|1105.6|1105.2|1105|1104.6|0
1633009380000|2021-09-30 13:43:00|1105.6|1105|1105|1104.4|1105.6|1105|1105|1104.4|0
1633009390000|2021-09-30 13:43:10|1105.2|1104.6|1105.4|1105|1105.6|1105.2|1105.2|1104.6|0
1633009400000|2021-09-30 13:43:20||1104.8||1104.8||1104.8||1104.8|0
1633009410000|2021-09-30 13:43:30||1105||1105||1105||1105|0
1633009420000|2021-09-30 13:43:40|1105.6|1105.2|1106|1105.6|1106.2|1105.8|1105.6|1105.2|0
1633009430000|2021-09-30 13:43:50|1106.2||1106.2||1106.2||1106||0
1633009440000|2021-09-30 13:44:00|1106|1105.4|1105.4|1104.8|1106|1105.4|1105.4|1104.8|0
1633009450000|2021-09-30 13:44:10|1105.2|1104.6|1105|1104.8|1105.2|1104.8|1105|1104.6|0
1633009460000|2021-09-30 13:44:20|1105.2|1105|1105.2|1105|1105.2|1105|1105.2|1105|0
1633009470000|2021-09-30 13:44:30|1105.4|1105.2|1105.4|1105.2|1105.4|1105.2|1105.4|1105|0
1633009480000|2021-09-30 13:44:40|1105.6|1105.4|1106|1105.4|1106|1105.4|1105.6|1105.2|0
1633009490000|2021-09-30 13:44:50|1105.8||1105.8||1106||1105.8||0
1633009500000|2021-09-30 13:45:00|1106|1105.6|1105|1104.6|1106|1105.6|1105|1104.6|0
1633009510000|2021-09-30 13:45:10|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.8|0
1633009520000|2021-09-30 13:45:20||1104.6||1104.8||1104.8||1104.6|0
1633009530000|2021-09-30 13:45:30|1105.2|1105|1105.4|1105|1105.4|1105|1105|1104.6|0
1633009540000|2021-09-30 13:45:40|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|0
1633009550000|2021-09-30 13:45:50|1105.2|1104.8|1105.2|1104.8|1105.4|1105|1105.2|1104.8|0
1633009560000|2021-09-30 13:46:00|1105|1105|1105.6|1105.2|1105.6|1105.4|1105|1104.8|0
1633009570000|2021-09-30 13:46:10|1105.8|1105.4|1106|1105.6|1106|1105.8|1105.8|1105.4|0
1633009580000|2021-09-30 13:46:20|1106.2|1105.8|1106.2|1106|1106.4|1106|1106.2|1105.8|0
1633009590000|2021-09-30 13:46:30|1106.4|1106.2|1107.4|1107|1107.6|1107.2|1106.4|1106.2|0
1633009600000|2021-09-30 13:46:40|1107.6|1107.2|1107.8|1107.4|1108|1107.4|1107|1106.8|0
1633009610000|2021-09-30 13:46:50|1108|1107.6|1108|1107.8|1108|1107.8|1107.8|1107.6|0
1633009620000|2021-09-30 13:47:00|1108.2|1108|1108.2|1108|1108.8|1108.4|1108.2|1107.8|0
1633009630000|2021-09-30 13:47:10|1108.4|1107.8|1108.6|1108.2|1108.6|1108.2|1108.2|1107.8|0
1633009640000|2021-09-30 13:47:20|1108.8|1108.4|1109|1108.6|1109.4|1109|1108.6|1108.2|0
1633009650000|2021-09-30 13:47:30|1109.2|1108.8|1108.8|1108.4|1109.6|1109|1108.6|1108.4|0
1633009660000|2021-09-30 13:47:40|1109|1108.2|1108.6|1108|1109|1108.2|1108.6|1108|0
1633009670000|2021-09-30 13:47:50|1108.4|1107.8|1108.4|1108|1108.4|1108.2|1108.2|1107.6|0
1633009680000|2021-09-30 13:48:00|1108.6|1107.8|1108.4|1107.8|1108.8|1108.4|1108.4|1107.8|0
1633009690000|2021-09-30 13:48:10|1108.2|1107.6|1108.4|1108|1108.8|1108.2|1108|1107.6|0
1633009700000|2021-09-30 13:48:20|1108.2|1107.8|1107.6|1107.2|1108.2|1107.8|1107.6|1107|0
1633009710000|2021-09-30 13:48:30|1107.4|1107|1108|1107.4|1108|1107.6|1107.2|1106.6|0
1633009720000|2021-09-30 13:48:40|1107.8|1107.2|1108|1107.6|1108.2|1107.8|1107.6|1107.2|0
1633009730000|2021-09-30 13:48:50|1108.2|1107.4|1108|1107.8|1108.4|1107.8|1108|1107.4|0
1633009740000|2021-09-30 13:49:00|1107.8|1107.6|1108.4|1108|1108.4|1108|1107.8|1107.4|0
1633009750000|2021-09-30 13:49:10|1108.2|1108.2|1108.2|1107.6|1108.2|1108.2|1108|1107.6|0
1633009760000|2021-09-30 13:49:20|1108.4|1107.8|1108|1107.4|1108.4|1108|1108|1107.4|0
1633009770000|2021-09-30 13:49:30|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.4|0
1633009780000|2021-09-30 13:49:40|1108.4|1107.8|1108.4|1108|1108.4|1108.2|1108.2|1107.6|0
1633009790000|2021-09-30 13:49:50|1108.2|1107.8|1108.8|1108.4|1109|1108.6|1108.2|1107.8|0
1633009800000|2021-09-30 13:50:00|1108.4|1108.2|1109|1108.6|1109|1108.6|1108.4|1108|0
1633009810000|2021-09-30 13:50:10|1109.2|1108.8|1109.4|1108.8|1109.8|1109.4|1109|1108.6|0
1633009820000|2021-09-30 13:50:20|1109.2|1108.6|1109|1108.4|1109.4|1109|1108.8|1108.4|0
1633009830000|2021-09-30 13:50:30|1108.8|1108.6|1108.2|1107.8|1109|1108.6|1108.2|1107.8|0
1633009840000|2021-09-30 13:50:40|1108.4|1108|1108.8|1108.4|1108.8|1108.4|1108.4|1108|0
1633009850000|2021-09-30 13:50:50|1109|1108.2|1108.8|1108.4|1109|1108.4|1108.4|1108.2|0
1633009860000|2021-09-30 13:51:00|1108.6|1108.2|1108|1107.4|1108.8|1108.2|1108|1107.4|0
1633009870000|2021-09-30 13:51:10|1107.8|1107.6|1108|1107.6|1108.4|1108|1107.6|1107.2|0
1633009880000|2021-09-30 13:51:20|1108.2|1107.8|1108.4|1108|1108.4|1108|1107.8|1107.4|0
1633009890000|2021-09-30 13:51:30|1108.6|1108.2|1108.8|1108.4|1109|1108.4|1108.4|1108.2|0
1633009900000|2021-09-30 13:51:40|1109|1108.6|1109.4|1109|1109.6|1109.2|1108.8|1108.4|0
1633009910000|2021-09-30 13:51:50|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|0
1633009920000|2021-09-30 13:52:00|1109.4|1109|1110.2|1110|1110.4|1110.2|1109.4|1109|0
1633009930000|2021-09-30 13:52:10|1110.4|1109.8|1110.2|1109.8|1110.4|1109.8|1110|1109.4|0
1633009940000|2021-09-30 13:52:20|1110.4|1110|1110.4|1110|1110.6|1110.4|1110.2|1109.8|0
1633009950000|2021-09-30 13:52:30|1110.6|1110.2|1110.6|1110.2|1111.2|1110.8|1110.6|1110.2|0
1633009960000|2021-09-30 13:52:40|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|0
1633009970000|2021-09-30 13:52:50|1110.6|1110.2|1110.6|1110.2|1110.8|1110.2|1110.4|1110|0
1633009980000|2021-09-30 13:53:00|1110.4|1110.4|1110.8|1110.4|1111|1110.6|1110.4|1110.2|0
1633009990000|2021-09-30 13:53:10|1110.6|1110.2|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|0
1633010000000|2021-09-30 13:53:20|1110.8|1110.6|1110.6|1110.4|1110.8|1110.6|1110.6|1110.4|0
1633010010000|2021-09-30 13:53:30|1110.4|1110.2|1110.8|1110.6|1110.8|1110.6|1110.4|1109.8|0
1633010020000|2021-09-30 13:53:40|1111|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|0
1633010030000|2021-09-30 13:53:50|1111.2|1110.8|1112.2|1111.6|1112.4|1111.8|1111.2|1110.6|0
1633010040000|2021-09-30 13:54:00|1112|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.6|0
1633010050000|2021-09-30 13:54:10|1112|1111.6|1111.2|1111|1112|1111.6|1111.2|1111|0
1633010060000|2021-09-30 13:54:20|1111.4|1111.2|1111.4|1111.2|1111.4|1111.2|1111.2|1111|0
1633010070000|2021-09-30 13:54:30|1111.6|1111.4|1112.2|1111.6|1112.2|1111.8|1111.6|1111.4|0
1633010080000|2021-09-30 13:54:40|1112.4|1111.8|1112.2|1111.8|1112.4|1112|1112.2|1111.6|0
1633010090000|2021-09-30 13:54:50|1112|1111.6|1112.4|1111.8|1112.4|1111.8|1111.8|1111.4|0
1633010100000|2021-09-30 13:55:00|1112.2||1112.2||1112.4||1112||0
1633010110000|2021-09-30 13:55:10|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|0
1633010130000|2021-09-30 13:55:30|1112||1112.2||1112.2||1112||0
1633010140000|2021-09-30 13:55:40|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.2|1110.8|0
1633010150000|2021-09-30 13:55:50|1112|1111.6|1111.8|1111.4|1112.2|1111.8|1111.8|1111.4|0
1633010160000|2021-09-30 13:56:00|1111.6|1111.2|1112.2|1111.8|1112.2|1111.8|1111.4|1111|0
1633010170000|2021-09-30 13:56:10|1111.8|1111.4|1112|1111.8|1112.2|1111.8|1111.4|1111|0
1633010180000|2021-09-30 13:56:20|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|0
1633010190000|2021-09-30 13:56:30|1111.8|1111.4|1111.8|1111.2|1112|1111.4|1111.6|1111.2|0
1633010200000|2021-09-30 13:56:40|1111.6|1111.4|1111.2|1110.8|1111.8|1111.4|1111.2|1110.8|0
1633010210000|2021-09-30 13:56:50||1110.6||1110.8||1110.8||1110.6|0
1633010220000|2021-09-30 13:57:00|1111|1110.6|1110.6|1110.2|1111|1110.6|1110.4|1110|0
1633010230000|2021-09-30 13:57:10|1110.4|1110|1110.4|1110|1110.6|1110.2|1110.2|1109.8|0
1633010240000|2021-09-30 13:57:20|1110.2|1109.8|1109.6|1109.2|1110.2|1109.8|1109.6|1109.2|0
1633010250000|2021-09-30 13:57:30|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|0
1633010260000|2021-09-30 13:57:40|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.6|1109.2|0
1633010270000|2021-09-30 13:57:50|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.4|1109.2|0
1633010280000|2021-09-30 13:58:00|1110|1109.6|1109.6|1109.2|1110|1109.6|1109.4|1109.2|0
1633010300000|2021-09-30 13:58:20|1109.4|1109|1108.4|1108|1109.4|1109|1108.4|1107.8|0
1633010310000|2021-09-30 13:58:30|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|0
1633010320000|2021-09-30 13:58:40|1108.8|1108.4|1108|1107.6|1109|1108.6|1107.8|1107.4|0
1633010330000|2021-09-30 13:58:50|1107.8|1107.4|1107|1106.6|1107.8|1107.4|1106.8|1106.6|0
1633010340000|2021-09-30 13:59:00|1107.2|1106.8|1107.4|1106.8|1107.4|1106.8|1107|1106.6|0
1633010350000|2021-09-30 13:59:10|1107.2|1107|1106.8|1106.4|1107.2|1107|1106.8|1106.4|0
1633010370000|2021-09-30 13:59:30|1107|1106.6|1107.4|1107|1107.4|1107|1107|1106.6|0
1633010380000|2021-09-30 13:59:40|1107.2|1106.8|1107.4|1107|1107.6|1107|1107|1106.8|0
1633010390000|2021-09-30 13:59:50|1107.2|1106.8|1106.6|1106.4|1107.4|1107|1106.2|1106|0
1633010400000|2021-09-30 14:00:00|1106.8|1106.8|1107|1106.8|1107.4|1106.8|1106.8|1106.4|0
1633010410000|2021-09-30 14:00:10|1106.8|1106.6|1106.6|1106.2|1107|1106.6|1106.4|1106.2|0
1633010420000|2021-09-30 14:00:20|1106.8|1106.4|1106.6|1106.2|1107|1106.6|1106.4|1106.2|0
1633010430000|2021-09-30 14:00:30|1106.8|1106|1106.2|1105.8|1106.8|1106|1106|1105.6|0
1633010440000|2021-09-30 14:00:40|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1105.8|1105.2|0
1633010450000|2021-09-30 14:00:50|1106|1105.6|1105.8|1105.4|1106.2|1105.8|1105.8|1105.4|0
1633010460000|2021-09-30 14:01:00|1105.6|1105.2|1106|1105.6|1106.2|1105.8|1105.4|1105.2|0
1633010470000|2021-09-30 14:01:10|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1633010480000|2021-09-30 14:01:20|1106.2|1105.8|1106.4|1106|1106.6|1106.2|1106|1105.6|0
1633010490000|2021-09-30 14:01:30|1106.6|1106.2|1106.6|1106|1106.6|1106.4|1106.4|1106|0
1633010500000|2021-09-30 14:01:40|1106.4|1106.4|1106.6|1106.4|1106.6|1106.4|1106.4|1106.4|0
1633010510000|2021-09-30 14:01:50|1106.4|1106.2|1106.4|1106|1106.4|1106.2|1106.4|1106|0
1633010520000|2021-09-30 14:02:00|1106.6|1106.2|1106.6|1106.4|1106.6|1106.4|1106.6|1106.2|0
1633010530000|2021-09-30 14:02:10|1106.8|1106.6|1107.2|1106.8|1107.4|1107|1106.8|1106.6|0
1633010540000|2021-09-30 14:02:20|1107.4|1107|1107.2|1106.8|1107.4|1107|1106.8|1106.4|0
1633010550000|2021-09-30 14:02:30|1107|1106.6|1107|1106.8|1107|1106.8|1106.4|1105.8|0
1633010560000|2021-09-30 14:02:40|1107.2||1107.2||1107.2||1107.2||0
1633010570000|2021-09-30 14:02:50|1107|1106.6|1106.6|1106|1107.2|1106.6|1106.4|1106|0
1633010580000|2021-09-30 14:03:00|1106.4|1105.8|1106|1105.6|1106.4|1105.8|1105.8|1105.4|0
1633010590000|2021-09-30 14:03:10|1106.2|1105.8|1106.4|1105.8|1106.4|1106|1106|1105.6|0
1633010600000|2021-09-30 14:03:20|1106.2|1106|1106.4|1106|1106.6|1106.2|1106.2|1105.8|0
1633010610000|2021-09-30 14:03:30|1106.6|1106.2|1106.6|1106|1106.8|1106.4|1106.6|1106|0
1633010620000|2021-09-30 14:03:40|1106.8|1106.2|1106.6|1106.2|1107.2|1106.6|1106.6|1106.2|0
1633010630000|2021-09-30 14:03:50|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1633010640000|2021-09-30 14:04:00|1106.8|1106.4|1106.6|1106|1107|1106.4|1106.4|1106|0
1633010650000|2021-09-30 14:04:10|1106.4|1106.2|1107.2|1106.6|1107.2|1106.8|1106.4|1106|0
1633010660000|2021-09-30 14:04:20|1107.4|1106.8|1107.6|1107|1107.8|1107.6|1107.4|1106.8|0
1633010670000|2021-09-30 14:04:30|1107.4|1107.2|1107.8|1107.4|1108|1107.4|1107.2|1106.8|0
1633010680000|2021-09-30 14:04:40|1107.6|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|0
1633010690000|2021-09-30 14:04:50|1107.6|1107.2|1107|1106.4|1107.6|1107.2|1106.8|1106.4|0
1633010700000|2021-09-30 14:05:00|1106.8|1106.6|1105.6|1105|1106.8|1106.6|1105.6|1105|0
1633010710000|2021-09-30 14:05:10|1105.4|1104.8|1105.8|1105.4|1106|1105.6|1105.2|1104.8|0
1633010720000|2021-09-30 14:05:20|1105.6|1105.2|1106|1105.6|1106.2|1106|1105.6|1105|0
1633010730000|2021-09-30 14:05:30|1105.8|1105.4|1105.6|1105|1105.8|1105.4|1105.4|1105|0
1633010740000|2021-09-30 14:05:40|1105.4|1105.2|1105.4|1105|1105.6|1105.4|1105.4|1105|0
1633010750000|2021-09-30 14:05:50|1105.6|1105.2|1105.4|1105|1106|1105.4|1105.2|1105|0
1633010760000|2021-09-30 14:06:00|1105.6|1105.2|1105.4|1105|1105.8|1105.4|1105.4|1105|0
1633010770000|2021-09-30 14:06:10|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1633010780000|2021-09-30 14:06:20|1105.2|1104.8|1105|1104.4|1105.2|1104.8|1105|1104.4|0
1633010790000|2021-09-30 14:06:30|1104.8|1104.2|1104.2|1103.6|1104.8|1104.4|1104.2|1103.6|0
1633010800000|2021-09-30 14:06:40|1104|1103.4|1103.2|1102.8|1104|1103.6|1103.2|1102.8|0
1633010810000|2021-09-30 14:06:50|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1102.8|0
1633010820000|2021-09-30 14:07:00|1103|1102.8|1103.4|1103|1103.6|1103.2|1103|1102.8|0
1633010830000|2021-09-30 14:07:10|1103.6|1103.2|1103.4|1103|1104|1103.6|1103.4|1103|0
1633010840000|2021-09-30 14:07:20|1103|1102.8|1102.4|1102.2|1103.2|1102.8|1102.4|1102|0
1633010850000|2021-09-30 14:07:30|1102.6|1102|1102|1101.6|1102.6|1102.2|1102|1101.6|0
1633010860000|2021-09-30 14:07:40||1101.4||1101.6||1101.6||1101.4|0
1633010870000|2021-09-30 14:07:50|1102.2|1101.8|1102.4|1101.8|1102.8|1102.4|1101.8|1101.4|0
1633010880000|2021-09-30 14:08:00|1102.2|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|0
1633010890000|2021-09-30 14:08:10|1102.4|1102|1103.2|1102.6|1103.4|1102.8|1102.2|1101.8|0
1633010900000|2021-09-30 14:08:20|1103.4|1102.8|1103.8|1103.4|1104|1103.6|1103.4|1102.8|0
1633010910000|2021-09-30 14:08:30|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1102.8|0
1633010920000|2021-09-30 14:08:40|1103.6|1103.2|1104.2|1103.8|1104.2|1103.8|1103.6|1103.2|0
1633010930000|2021-09-30 14:08:50|1104|1103.6|1104.4|1104|1104.6|1104.2|1103.8|1103.4|0
1633010940000|2021-09-30 14:09:00|1104.6|1103.8|1104.4|1104|1105|1104.6|1104.4|1103.8|0
1633010950000|2021-09-30 14:09:10|1104.6|1104.2|1104.8|1104.2|1105.6|1105.2|1104.6|1104.2|0
1633010960000|2021-09-30 14:09:20|1104.6|1104.4|1105.4|1104.8|1105.4|1105|1104.6|1104.2|0
1633010970000|2021-09-30 14:09:30|1105.6|1105|1105.4|1105|1105.8|1105.2|1105.4|1105|0
1633010980000|2021-09-30 14:09:40|1105|1104.8|1105|1104.6|1105|1104.8|1105|1104.6|0
1633010990000|2021-09-30 14:09:50|1104.8|1104.8|1105.6|1105.4|1105.6|1105.4|1104.8|1104.6|0
1633011000000|2021-09-30 14:10:00|1105.8|1105.6|1105.8|1105.4|1106.2|1105.6|1105.6|1105.2|0
1633011010000|2021-09-30 14:10:10|1105.6|1105.2|1105.6|1105.2|1106|1105.6|1105.6|1105.2|0
1633011020000|2021-09-30 14:10:20|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1633011030000|2021-09-30 14:10:30|1105.6|1105.2|1105.8|1105.2|1105.8|1105.6|1105.4|1104.8|0
1633011040000|2021-09-30 14:10:40|1105.6|1105.4|1106.4|1105.8|1106.4|1105.8|1105.6|1105.2|0
1633011050000|2021-09-30 14:10:50|1106.6|1106|1106.6|1106|1106.8|1106.2|1106.4|1106|0
1633011060000|2021-09-30 14:11:00|1106.4|1106.2|1106.2|1105.8|1106.8|1106.6|1106.2|1105.8|0
1633011070000|2021-09-30 14:11:10|1106.4|1106|1106.6|1106.2|1106.8|1106.2|1106.4|1106|0
1633011080000|2021-09-30 14:11:20|1106.4|1106|1106.2|1105.8|1106.6|1106.2|1106.2|1105.8|0
1633011090000|2021-09-30 14:11:30|1106|1105.6|1106|1105.6|1106|1105.6|1105.6|1105.2|0
1633011100000|2021-09-30 14:11:40|1105.8|1105.4|1106|1105.4|1106|1105.6|1105.6|1105|0
1633011110000|2021-09-30 14:11:50|1105.8|1105.6|1105.4|1105|1106|1105.6|1105.4|1105|0
1633011120000|2021-09-30 14:12:00|1105.2|1104.8|1105|1104.6|1105.4|1104.8|1104.8|1104.4|0
1633011130000|2021-09-30 14:12:10|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1633011140000|2021-09-30 14:12:20|1105.6|1105.2|1106.6|1106.4|1106.8|1106.4|1105.6|1105.2|0
1633011150000|2021-09-30 14:12:30|1106.8|1106.6|1107|1106.4|1107.4|1107|1106.8|1106.4|0
1633011160000|2021-09-30 14:12:40|1106.8|1106.6|1106.4|1105.8|1107.2|1106.8|1106.4|1105.8|0
1633011170000|2021-09-30 14:12:50|1106.2|1105.6|1106|1105.6|1106.2|1105.6|1105.6|1105.2|0
1633011180000|2021-09-30 14:13:00|1106.2|1105.8|1106.6|1106.4|1107.2|1106.8|1106.2|1105.8|0
1633011190000|2021-09-30 14:13:10|1106.8|1106.6|1106|1105.6|1107|1106.6|1106|1105.6|0
1633011200000|2021-09-30 14:13:20|1105.8|1105.4|1105.8|1105.6|1105.8|1105.6|1105.6|1105.2|0
1633011210000|2021-09-30 14:13:30|1106|1105.8|1105.8|1105.4|1106.4|1106.2|1105.6|1105.2|0
1633011220000|2021-09-30 14:13:40|1105.6|1105.2|1106.2|1105.6|1106.2|1105.8|1105.4|1105|0
1633011230000|2021-09-30 14:13:50|1106|1105.2|1105.4|1105|1106|1105.6|1105.2|1105|0
1633011240000|2021-09-30 14:14:00|1105.2|1104.8|1105.8|1105.4|1106.2|1105.8|1105.2|1104.8|0
1633011250000|2021-09-30 14:14:10|1106|1105.2|1105.8|1105.4|1106|1105.4|1105.6|1105.2|0
1633011260000|2021-09-30 14:14:20|1105.6|1105.2|1105.6|1105.2|1106|1105.4|1105.6|1105.2|0
1633011270000|2021-09-30 14:14:30|1105.8|1105.4|1106|1105.6|1106.2|1105.6|1105.6|1105.2|0
1633011280000|2021-09-30 14:14:40|1106.2|1105.4|1105.8|1105.4|1106.2|1105.6|1105.6|1105.4|0
1633011290000|2021-09-30 14:14:50|1105.6|1105.2|1105.4|1105|1105.8|1105.2|1105.4|1105|0
1633011300000|2021-09-30 14:15:00|1105.6|1104.8|1105.2|1104.8|1105.8|1105.4|1105.2|1104.6|0
1633011310000|2021-09-30 14:15:10|1105.4|1104.6|1105.4|1105|1105.6|1105.2|1105.2|1104.6|0
1633011320000|2021-09-30 14:15:20|1105.2||1105.4||1105.4||1105.2||0
1633011330000|2021-09-30 14:15:30|1105.2|1104.8|1105|1104.6|1105.4|1105|1104.6|1104.4|0
1633011340000|2021-09-30 14:15:40|1104.8|1104.8|1105.2|1104.8|1105.4|1105|1104.8|1104.8|0
1633011350000|2021-09-30 14:15:50|1105.4|1105|1105.6|1105.2|1105.6|1105.4|1105.2|1104.8|0
1633011360000|2021-09-30 14:16:00|1105.8|1105.4|1105.6|1105.2|1106.4|1106|1105.6|1105.2|0
1633011370000|2021-09-30 14:16:10|1105.4|1105|1105.6|1105|1105.6|1105.2|1105.2|1104.8|0
1633011380000|2021-09-30 14:16:20|1105.4|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.6|0
1633011390000|2021-09-30 14:16:30|1105.6|1105.2|1106|1105.6|1106.2|1105.8|1105.4|1105.2|0
1633011400000|2021-09-30 14:16:40|1105.8|1105.8|1106.2|1105.8|1106.4|1105.8|1105.8|1105.6|0
1633011410000|2021-09-30 14:16:50|1106.4|1106|1107.4|1107|1107.6|1107.2|1106.2|1106|0
1633011420000|2021-09-30 14:17:00|1107.6|1106.8|1107.4|1107|1107.6|1107.2|1107|1106.6|0
1633011430000|2021-09-30 14:17:10|1107.2|1106.8|1106.6|1106|1107.2|1106.8|1106.4|1106|0
1633011440000|2021-09-30 14:17:20|1106.4|1105.8|1106.6|1106.2|1107|1106.6|1106.2|1105.8|0
1633011450000|2021-09-30 14:17:30|1106.8|1106|1106.6|1106.2|1107|1106.4|1106.6|1106|0
1633011460000|2021-09-30 14:17:40|1106.4|1106|1106.6|1106|1106.6|1106|1106.2|1105.8|0
1633011470000|2021-09-30 14:17:50|1106.4|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.6|0
1633011480000|2021-09-30 14:18:00|1106.4|1106|1106.8|1106.6|1107|1106.6|1106.2|1106|0
1633011490000|2021-09-30 14:18:10|1107|1106.4|1107.2|1106.8|1107.2|1107|1106.6|1106.2|0
1633011500000|2021-09-30 14:18:20|1107.4|1107|1106.8|1106.6|1107.4|1107|1106.8|1106.4|0
1633011510000|2021-09-30 14:18:30|1106.6|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106|0
1633011520000|2021-09-30 14:18:40|1106.8|1106|1106.4|1106.2|1106.8|1106.2|1106.4|1106|0
1633011530000|2021-09-30 14:18:50|1106.6|1106|1106.6|1106|1106.6|1106.2|1106.4|1105.8|0
1633011540000|2021-09-30 14:19:00|1106.8|1106.2|1106.4|1106.2|1106.8|1106.4|1106.4|1106|0
1633011550000|2021-09-30 14:19:10|1106.2|1106|1106.4|1106|1106.4|1106|1106|1105.6|0
1633011560000|2021-09-30 14:19:20|1106.6|1105.8|1106.4|1105.8|1106.6|1105.8|1106.4|1105.8|0
1633011570000|2021-09-30 14:19:30|1106.6|1106|1107.2|1106.6|1107.2|1106.8|1106.4|1105.8|0
1633011580000|2021-09-30 14:19:40|1107|1106.8|1107.2|1106.8|1107.2|1107|1107|1106.6|0
1633011590000|2021-09-30 14:19:50|1107|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.6|0
1633011600000|2021-09-30 14:20:00|1106.8|1106.4|1106|1105.6|1107|1106.6|1106|1105.6|0
1633011610000|2021-09-30 14:20:10|1106.2|1105.8|1106.8|1106.4|1106.8|1106.4|1106.2|1105.8|0
1633011620000|2021-09-30 14:20:20|1107|1106.6|1107.8|1107.2|1107.8|1107.2|1107|1106.4|0
1633011630000|2021-09-30 14:20:30|1107.6|1107.4|1107.2|1106.6|1107.6|1107.4|1107|1106.6|0
1633011640000|2021-09-30 14:20:40|1107|1106.4|1107.2|1106.6|1107.2|1106.8|1106.8|1106.4|0
1633011650000|2021-09-30 14:20:50|1107|1106.8|1106.8|1106.2|1107.2|1106.8|1106.6|1106|0
1633011660000|2021-09-30 14:21:00|1106.6|1106|1106|1105.8|1106.6|1106.2|1106|1105.8|0
1633011670000|2021-09-30 14:21:10|1106.2|1105.6|1105.6|1105.2|1106.2|1105.6|1105.4|1105.2|0
1633011680000|2021-09-30 14:21:20|1105.8|1105.4|1105.6|1105.2|1105.8|1105.6|1105.6|1105.2|0
1633011690000|2021-09-30 14:21:30|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1633011700000|2021-09-30 14:21:40|1105.4||1105.4||1105.6||1105.4||0
1633011710000|2021-09-30 14:21:50|1105.6|1105|1105.2|1104.8|1105.6|1105|1105.2|1104.8|0
1633011720000|2021-09-30 14:22:00|1105.4|1105|1105.6|1105.2|1105.8|1105.4|1105.4|1105|0
1633011730000|2021-09-30 14:22:10|1105.8|1105|1105.6|1105.2|1105.8|1105.4|1105.6|1105|0
1633011740000|2021-09-30 14:22:20|1105.4|1105|1105.2|1104.6|1105.6|1105|1105|1104.6|0
1633011750000|2021-09-30 14:22:30|1105|1104.8|1105.4|1105|1105.6|1105.2|1105|1104.8|0
1633011760000|2021-09-30 14:22:40|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.6|0
1633011780000|2021-09-30 14:23:00|1104.8|1104.6|1104|1103.6|1104.8|1104.6|1104|1103.6|0
1633011790000|2021-09-30 14:23:10|1104.2|1103.8|1104.2|1103.8|1104.4|1104.2|1104|1103.8|0
1633011800000|2021-09-30 14:23:20|1104||1104||1104.2||1104||0
1633011810000|2021-09-30 14:23:30|1103.8|1103.6|1103.8|1103.4|1104|1103.6|1103.4|1103|0
1633011820000|2021-09-30 14:23:40|1103.6|1103|1103|1102.6|1103.8|1103|1103|1102.6|0
1633011830000|2021-09-30 14:23:50|1103.2|1102.8|1103.2|1102.8|1103.6|1103.2|1103|1102.6|0
1633011840000|2021-09-30 14:24:00|1103.4|1103|1103.6|1103.2|1103.8|1103.6|1103.4|1103|0
1633011850000|2021-09-30 14:24:10|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.6|1103.2|0
1633011860000|2021-09-30 14:24:20|1104|1103.8|1104|1103.8|1104|1103.8|1104|1103.6|0
1633011870000|2021-09-30 14:24:30|1104.2|1104|1104.2|1103.8|1104.4|1104|1104|1103.8|0
1633011880000|2021-09-30 14:24:40|1104|1104|1103.8|1103.2|1104.4|1104|1103.6|1103.2|0
1633011890000|2021-09-30 14:24:50|1103.6|1103|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1633011900000|2021-09-30 14:25:00|1103.2|1102.8|1103.6|1103.2|1103.6|1103.2|1103.2|1102.6|0
1633011910000|2021-09-30 14:25:10|1103.8|1103.4|1104|1103.6|1104.2|1103.6|1103.8|1103.4|0
1633011920000|2021-09-30 14:25:20|1104.2|1104|1104.2|1103.6|1104.2|1104|1104|1103.6|0
1633011930000|2021-09-30 14:25:30|1104|1103.8|1104.4|1104|1104.6|1104|1103.8|1103.8|0
1633011940000|2021-09-30 14:25:40|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.2|1104|0
1633011950000|2021-09-30 14:25:50|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|0
1633011960000|2021-09-30 14:26:00|1104.2|1103.8|1104.4|1104|1104.6|1104.2|1104.2|1103.8|0
1633011970000|2021-09-30 14:26:10|1104.6|1104.2|1104.8|1104.4|1105|1104.6|1104.6|1104.2|0
1633011980000|2021-09-30 14:26:20|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1633011990000|2021-09-30 14:26:30|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1633012000000|2021-09-30 14:26:40|1104.6|1104.6|1104.8|1104.4|1104.8|1104.6|1104.4|1104.2|0
1633012010000|2021-09-30 14:26:50|1104.6||1104.8||1104.8||1104.6||0
1633012020000|2021-09-30 14:27:00|1105|1104.6|1105.6|1105.4|1105.6|1105.4|1105|1104.6|0
1633012030000|2021-09-30 14:27:10|1105.8||1105.8||1106||1105.8||0
1633012040000|2021-09-30 14:27:20|1105.6|1105.6|1106.2|1105.8|1106.4|1106|1105.6|1105.2|0
1633012050000|2021-09-30 14:27:30|1106|1105.6|1106|1105.6|1106|1105.8|1105.6|1105.4|0
1633012060000|2021-09-30 14:27:40|1105.8|1105.8|1105.6|1105.2|1106.2|1105.8|1105.6|1105.2|0
1633012070000|2021-09-30 14:27:50|1105.4|1105|1106.2|1105.8|1106.2|1105.8|1105.4|1105|0
1633012080000|2021-09-30 14:28:00|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1633012090000|2021-09-30 14:28:10|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.4|0
1633012100000|2021-09-30 14:28:20|1106|1105.6|1104.8|1104.4|1106|1105.6|1104.8|1104.2|0
1633012110000|2021-09-30 14:28:30|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1633012120000|2021-09-30 14:28:40|1104.8|1104.4|1104.8|1104.2|1104.8|1104.4|1104.4|1104|0
1633012130000|2021-09-30 14:28:50|1104.6|1104.4|1104.6|1104.4|1104.8|1104.6|1104.6|1104.4|0
1633012140000|2021-09-30 14:29:00|1104.8|1104.2|1104|1103.6|1104.8|1104.2|1103.6|1103.4|0
1633012150000|2021-09-30 14:29:10|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|0
1633012160000|2021-09-30 14:29:20|1103.8|1103.4|1103.4|1102.8|1104|1103.6|1103.2|1102.8|0
1633012170000|2021-09-30 14:29:30|1103.2|1102.6|1103.4|1102.8|1103.4|1103|1103.2|1102.6|0
1633012180000|2021-09-30 14:29:40|1103.6|1103|1103.6|1103.2|1103.8|1103.4|1103.6|1103|0
1633012190000|2021-09-30 14:29:50|1103.8|1103.4|1103.6|1103.2|1104|1103.6|1103.6|1103.2|0
1633012200000|2021-09-30 14:30:00|1103.4|1103|1103.4|1103|1103.4|1103|1102.8|1102.4|0
1633012210000|2021-09-30 14:30:10|1103.6|1103.2|1103.2|1102.8|1103.6|1103.2|1102.8|1102.6|0
1633012220000|2021-09-30 14:30:20|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1633012230000|2021-09-30 14:30:30|1102.8|1102.4|1102.6|1102.2|1103|1102.4|1102.6|1102.2|0
1633012240000|2021-09-30 14:30:40|1102.4|1102|1101.8|1101.4|1102.6|1102.2|1101.6|1101.4|0
1633012250000|2021-09-30 14:30:50|1101.6|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101.2|0
1633012260000|2021-09-30 14:31:00|1101.4|1101|1101.2|1100.8|1101.4|1101|1101|1100.6|0
1633012270000|2021-09-30 14:31:10|1101.4|1101|1101.2|1101|1101.6|1101.2|1101.2|1100.8|0
1633012280000|2021-09-30 14:31:20|1101|1100.8|1101.6|1101.2|1101.6|1101.2|1101|1100.6|0
1633012290000|2021-09-30 14:31:30|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.6|1101|0
1633012300000|2021-09-30 14:31:40|1101.6|1101.2|1101.2|1100.8|1101.6|1101.4|1101.2|1100.6|0
1633012310000|2021-09-30 14:31:50|1101|1101|1101.2|1100.8|1101.2|1101|1101|1100.6|0
1633012320000|2021-09-30 14:32:00|1101|1100.6|1101.2|1101|1101.4|1101|1101|1100.6|0
1633012330000|2021-09-30 14:32:10||1100.8||1101||1101||1100.8|0
1633012340000|2021-09-30 14:32:20|1101.4|1101.2|1101.6|1101.4|1101.6|1101.4|1101.4|1101.2|0
1633012350000|2021-09-30 14:32:30|1101.4|1101.2|1101.4|1101|1101.6|1101.4|1101.4|1101|0
1633012360000|2021-09-30 14:32:40|1101.2|1100.8|1101.2|1100.8|1101.2|1101|1101.2|1100.8|0
1633012370000|2021-09-30 14:32:50|1101.4|1101|1101.8|1101.4|1101.8|1101.4|1101.4|1100.8|0
1633012380000|2021-09-30 14:33:00|1101.4|1101.2|1102.6|1102.2|1102.6|1102.2|1101.4|1101.2|0
1633012390000|2021-09-30 14:33:10|1102.8|1102.4|1103|1102.6|1103.2|1102.8|1102.8|1102.4|0
1633012400000|2021-09-30 14:33:20|1103.2|1102.8|1103.8|1103.4|1103.8|1103.4|1103.2|1102.8|0
1633012410000|2021-09-30 14:33:30|1104|1103.6|1104.2|1103.8|1104.4|1103.8|1104|1103.4|0
1633012420000|2021-09-30 14:33:40|1104.4|1104|1105|1104.6|1105|1104.6|1104.2|1104|0
1633012430000|2021-09-30 14:33:50|1104.8||1105||1105||1104.8||0
1633012440000|2021-09-30 14:34:00|1105.2|1104.8|1104.4|1104|1105.4|1104.8|1104|1103.8|0
1633012450000|2021-09-30 14:34:10|1104.2|1103.8|1104|1103.6|1104.4|1104|1104|1103.6|0
1633012460000|2021-09-30 14:34:20|1104.2|1103.8|1104|1103.4|1104.2|1103.8|1104|1103.4|0
1633012470000|2021-09-30 14:34:30|1103.8|1103.6|1104.2|1103.6|1104.2|1104|1103.6|1103.6|0
1633012480000|2021-09-30 14:34:40|1104|1103.4|1104.2|1103.8|1104.2|1103.8|1103.8|1103.4|0
1633012490000|2021-09-30 14:34:50|1104.4|1104|1104.8|1104.4|1104.8|1104.4|1104.4|1104|0
1633012500000|2021-09-30 14:35:00|1105|1104.6|1105|1104.6|1105.2|1104.8|1104.8|1104.4|0
1633012510000|2021-09-30 14:35:10|1104.8||1105||1105||1104.8||0
1633012520000|2021-09-30 14:35:20|1105.2|1104.8|1104.8|1104.4|1105.2|1104.8|1104.8|1104.2|0
1633012530000|2021-09-30 14:35:30|1104.6|1104.2|1105|1104.4|1105|1104.6|1104.4|1104.2|0
1633012540000|2021-09-30 14:35:40|1105.2|1104.6|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|0
1633012550000|2021-09-30 14:35:50|1105|1104.6|1105.2|1104.8|1105.4|1105|1105|1104.6|0
1633012560000|2021-09-30 14:36:00|1105|1104.6|1104.6|1104.2|1105|1105|1104.2|1103.8|0
1633012570000|2021-09-30 14:36:10|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1633012580000|2021-09-30 14:36:20|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|0
1633012590000|2021-09-30 14:36:30|1104.4|1104|1104.4|1103.8|1104.4|1104|1104.2|1103.8|0
1633012600000|2021-09-30 14:36:40|1104.2|1103.6|1104.6|1104.2|1104.6|1104.2|1104.2|1103.6|0
1633012610000|2021-09-30 14:36:50|1104.4|1104|1104.2|1103.8|1104.4|1104|1104|1103.6|0
1633012620000|2021-09-30 14:37:00|1104.4|1103.6|1104.2|1103.8|1104.4|1103.8|1103.8|1103.6|0
1633012630000|2021-09-30 14:37:10|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.2|1104|0
1633012640000|2021-09-30 14:37:20|1104.2|1104.2|1104.6|1104.2|1104.6|1104.4|1104.2|1104.2|0
1633012650000|2021-09-30 14:37:30|1104.8|1104.4|1104.6|1104.2|1105|1104.6|1104.4|1104.2|0
1633012660000|2021-09-30 14:37:40|1104.4|1104|1103.8|1103.4|1104.4|1104|1103.8|1103.4|0
1633012670000|2021-09-30 14:37:50|1104|1103.6|1104.4|1104|1104.4|1104.2|1104|1103.6|0
1633012680000|2021-09-30 14:38:00|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1633012690000|2021-09-30 14:38:10|1104|1103.6|1104.6|1104.2|1104.6|1104.2|1103.8|1103.4|0
1633012700000|2021-09-30 14:38:20|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1633012710000|2021-09-30 14:38:30|1104.4|1104|1104.4|1104.2|1104.4|1104.2|1104.4|1104|0
1633012720000|2021-09-30 14:38:40|1104.6|1104.4|1104.6|1104.2|1105|1104.4|1104.4|1104.2|0
1633012730000|2021-09-30 14:38:50|1104.4|1104|1104.2|1103.6|1104.6|1104|1104|1103.6|0
1633012740000|2021-09-30 14:39:00|1104.4|1103.8|1104.6|1104|1104.6|1104.4|1104.4|1103.8|0
1633012750000|2021-09-30 14:39:10|1104.4|1103.8|1104.6|1104|1104.6|1104|1104.2|1103.8|0
1633012760000|2021-09-30 14:39:20|1104.4|1104.2|1104.6|1104.2|1104.8|1104.4|1104.2|1104.2|0
1633012770000|2021-09-30 14:39:30|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1633012790000|2021-09-30 14:39:50|1104.8|1104.4|1105.2|1104.8|1105.2|1105|1104.8|1104.4|0
1633012800000|2021-09-30 14:40:00|1105|1104.6|1105|1104.4|1105|1104.6|1104.8|1104.4|0
1633012810000|2021-09-30 14:40:10|1104.8|1104.6|1104.2|1103.6|1105.2|1105|1104|1103.4|0
1633012820000|2021-09-30 14:40:20|1104|1103.8|1104|1103.6|1104|1103.8|1104|1103.6|0
1633012830000|2021-09-30 14:40:30|1103.8|1103.4|1103.6|1103.4|1104.2|1103.8|1103.6|1103.4|0
1633012840000|2021-09-30 14:40:40|1103.4|1103.2|1103|1102.6|1103.6|1103.2|1103|1102.6|0
1633012850000|2021-09-30 14:40:50|1103.2|1102.8|1103.4|1103|1103.4|1103.2|1103.2|1102.8|0
1633012860000|2021-09-30 14:41:00|1103.6|1103.2|1103.6|1103.2|1104|1103.6|1103.4|1103|0
1633012870000|2021-09-30 14:41:10|1103.8|1103.4|1103.4|1103.2|1103.8|1103.4|1103.4|1103|0
1633012880000|2021-09-30 14:41:20|1103.6|1103|1103.6|1103.2|1103.8|1103.2|1103.2|1102.8|0
1633012890000|2021-09-30 14:41:30|1103.8||1103.6||1103.8||1103.6||0
1633012900000|2021-09-30 14:41:40|1103.8|1103.4|1104|1103.6|1104.2|1103.6|1103.8|1103.4|0
1633012910000|2021-09-30 14:41:50||1103.8||1103.8||1103.8||1103.8|0
1633012920000|2021-09-30 14:42:00|1104.2|1103.6|1104.8|1104.4|1105.4|1105|1104.2|1103.6|0
1633012930000|2021-09-30 14:42:10|1104.6|1104.2|1104.4|1104.2|1104.8|1104.4|1104.4|1104|0
1633012940000|2021-09-30 14:42:20|1104.6||1104.6||1104.6||1104.6||0
1633012950000|2021-09-30 14:42:30|1104.8|1104.4|1105|1104.6|1105.2|1104.8|1104.8|1104.4|0
1633012970000|2021-09-30 14:42:50|1104.8||1104.8||1104.8||1104.8||0
1633012980000|2021-09-30 14:43:00|1105|1104.4|1104|1103.6|1105|1104.4|1103.8|1103.4|0
1633012990000|2021-09-30 14:43:10|1103.8|1103.8|1104.2|1103.8|1104.2|1104|1103.8|1103.8|0
1633013000000|2021-09-30 14:43:20|1104.4|1104|1105.4|1105|1105.6|1105.2|1104.4|1104|0
1633013010000|2021-09-30 14:43:30|1105.6|1104.8|1105.2|1104.8|1105.6|1104.8|1105|1104.6|0
1633013020000|2021-09-30 14:43:40||1105||1105||1105||1105|0
1633013030000|2021-09-30 14:43:50|1105.4|1105.2|1104.4|1104.2|1105.6|1105.2|1104.4|1104.2|0
1633013040000|2021-09-30 14:44:00|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1633013050000|2021-09-30 14:44:10|1105|1104.6|1105.2|1104.8|1105.2|1105|1105|1104.6|0
1633013060000|2021-09-30 14:44:20|1105.4|1104.6|1105.4|1105|1105.6|1105.2|1105.4|1104.6|0
1633013070000|2021-09-30 14:44:30|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1633013080000|2021-09-30 14:44:40||1105||1105.2||1105.2||1105|0
1633013090000|2021-09-30 14:44:50|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1633013100000|2021-09-30 14:45:00|1105.4|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|0
1633013110000|2021-09-30 14:45:10|1105.8|1105.4|1105|1104.6|1105.8|1105.4|1105|1104.4|0
1633013120000|2021-09-30 14:45:20|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1633013130000|2021-09-30 14:45:30|1104.8|1104.4|1104.2|1103.8|1104.8|1104.4|1104.2|1103.8|0
1633013140000|2021-09-30 14:45:40|1104|1104|1104.2|1103.8|1104.6|1104.2|1104|1103.6|0
1633013150000|2021-09-30 14:45:50|1104.4|1104|1104.4|1104|1104.4|1104|1104|1103.6|0
1633013160000|2021-09-30 14:46:00|1104.2|1103.8|1104.6|1104.2|1104.6|1104.4|1104.2|1103.6|0
1633013170000|2021-09-30 14:46:10|1104.4|1104|1104.2|1103.8|1104.6|1104.2|1104|1103.8|0
1633013180000|2021-09-30 14:46:20|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1633013190000|2021-09-30 14:46:30|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104|0
1633013200000|2021-09-30 14:46:40|1104.8|1104.4|1104.6|1104.4|1105|1104.6|1104.6|1104.4|0
1633013210000|2021-09-30 14:46:50|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.4|1104|0
1633013220000|2021-09-30 14:47:00|1104.8|1104.4|1104.4|1103.8|1105|1104.6|1104.2|1103.8|0
1633013230000|2021-09-30 14:47:10|1104.6|1104|1104.4|1104.2|1104.6|1104.2|1104.4|1103.8|0
1633013240000|2021-09-30 14:47:20|1104.6|1104.4|1105|1104.6|1105|1104.6|1104.6|1104.4|0
1633013250000|2021-09-30 14:47:30|1105.2|1104.4|1105|1104.4|1105.2|1104.4|1104.8|1104.4|0
1633013260000|2021-09-30 14:47:40|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|0
1633013270000|2021-09-30 14:47:50|1105|1104.6|1105|1104.6|1105|1104.6|1104.6|1104.6|0
1633013280000|2021-09-30 14:48:00|1104.8|1104.4|1104.6|1104.2|1105|1104.6|1104.6|1104.2|0
1633013290000|2021-09-30 14:48:10|1104.4||1104.6||1104.6||1104.4||0
1633013310000|2021-09-30 14:48:30|1104.8|1104.4|1104.6|1104.2|1105|1104.6|1104.6|1104.2|0
1633013320000|2021-09-30 14:48:40|1104.4|1104|1104.2|1103.8|1104.6|1104|1104.2|1103.8|0
1633013330000|2021-09-30 14:48:50|1104.4|1104|1104|1103.6|1104.4|1104|1104|1103.6|0
1633013340000|2021-09-30 14:49:00|1104.2|1103.8|1104.6|1104.2|1104.6|1104.2|1104.2|1103.8|0
1633013350000|2021-09-30 14:49:10|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1633013360000|2021-09-30 14:49:20|1104.4|1104|1104.2|1103.8|1104.4|1104|1104|1103.6|0
1633013370000|2021-09-30 14:49:30|1104|1103.6|1103.6|1103.4|1104|1103.6|1103.6|1103.4|0
1633013380000|2021-09-30 14:49:40|1103.8|1103.6|1103.4|1103.2|1104|1103.6|1103.4|1103.2|0
1633013390000|2021-09-30 14:49:50|1103.2|1103|1103.4|1103|1103.8|1103.4|1102.8|1102.4|0
1633013400000|2021-09-30 14:50:00|1103.2|1102.8|1103.4|1103|1103.6|1103.2|1103.2|1102.8|0
1633013410000|2021-09-30 14:50:10|1103.2||1103.2||1103.2||1103.2||0
1633013420000|2021-09-30 14:50:20|1103|1102.8|1102.8|1102.4|1103|1102.8|1102.6|1102.2|0
1633013430000|2021-09-30 14:50:30|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.6|1102|0
1633013440000|2021-09-30 14:50:40|1102.8|1102.4|1102.8|1102.6|1102.8|1102.6|1102.6|1102.2|0
1633013450000|2021-09-30 14:50:50||1102.4||1102.6||1102.6||1102.2|0
1633013460000|2021-09-30 14:51:00|1102.6|1102.4|1103.2|1102.6|1103.2|1102.8|1102.6|1102.4|0
1633013470000|2021-09-30 14:51:10|1103|1102.8|1103.2|1102.8|1103.4|1102.8|1102.8|1102.6|0
1633013480000|2021-09-30 14:51:20|1103|1102.6|1102.8|1102.6|1103|1102.8|1102.8|1102.6|0
1633013490000|2021-09-30 14:51:30|1103|1102.8|1102.6|1102.2|1103.2|1102.8|1102.4|1102.2|0
1633013500000|2021-09-30 14:51:40|1102.4|1102|1102.6|1102.4|1102.8|1102.6|1102.4|1102|0
1633013510000|2021-09-30 14:51:50|1102.8|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.2|0
1633013520000|2021-09-30 14:52:00|1102.6|1102.6|1102.6|1102.2|1102.6|1102.6|1102.4|1102|0
1633013530000|2021-09-30 14:52:10|1102.4|1102.4|1102.8|1102.6|1103|1102.6|1102.4|1102.4|0
1633013540000|2021-09-30 14:52:20|1103|1102.4|1102.8|1102.4|1103|1102.4|1102.6|1102.4|0
1633013550000|2021-09-30 14:52:30|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1633013560000|2021-09-30 14:52:40|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103|1102.8|0
1633013570000|2021-09-30 14:52:50|1103|1102.6|1102.8|1102.4|1103.2|1102.6|1102.8|1102.4|0
1633013580000|2021-09-30 14:53:00|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1102|0
1633013590000|2021-09-30 14:53:10|1102.2|1102.2|1102.4|1102|1102.4|1102.2|1102.2|1102|0
1633013600000|2021-09-30 14:53:20|1102.2||1102.2||1102.4||1102.2||0
1633013610000|2021-09-30 14:53:30|1102.4|1101.8|1102|1101.8|1102.4|1101.8|1102|1101.6|0
1633013620000|2021-09-30 14:53:40|1102.2|1102|1102.6|1102.2|1102.6|1102.4|1102.2|1102|0
1633013630000|2021-09-30 14:53:50|1102.8|1102.4|1102.6|1102.4|1102.8|1102.4|1102.6|1102.4|0
1633013640000|2021-09-30 14:54:00|1102.8|1102.6|1102.8|1102.6|1102.8|1102.6|1102.8|1102.4|0
1633013650000|2021-09-30 14:54:10|1103|1102.8|1103|1102.6|1103|1102.8|1102.8|1102.6|0
1633013660000|2021-09-30 14:54:20|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.6|1102.4|0
1633013670000|2021-09-30 14:54:30|1102.8|1102.4|1103|1102.6|1103.2|1102.6|1102.8|1102.4|0
1633013680000|2021-09-30 14:54:40|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103|1102.6|0
1633013690000|2021-09-30 14:54:50|1103.4|1103|1103.6|1103.2|1103.6|1103.4|1103.4|1103|0
1633013700000|2021-09-30 14:55:00|1103.4|1103.4|1103.4|1103|1103.6|1103.4|1103|1102.8|0
1633013710000|2021-09-30 14:55:10|1103.2|1102.8|1103|1102.6|1103.2|1103|1102.8|1102.6|0
1633013720000|2021-09-30 14:55:20|1102.8|1102.4|1102.8|1102.6|1103|1102.6|1102.8|1102.4|0
1633013730000|2021-09-30 14:55:30|1103|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1633013740000|2021-09-30 14:55:40|1102.8|1102.4|1102.4|1102|1102.8|1102.4|1102|1101.8|0
1633013750000|2021-09-30 14:55:50|1102.6|1102.2|1102.4|1101.8|1102.6|1102.2|1102.2|1101.8|0
1633013760000|2021-09-30 14:56:00|1102.6|1102|1102.2|1101.8|1102.8|1102.4|1102.2|1101.8|0
1633013770000|2021-09-30 14:56:10|1101.8|1101.6|1101.8|1101.6|1102|1101.6|1101.6|1101.4|0
1633013780000|2021-09-30 14:56:20|1102|1101.8|1102|1101.6|1102.4|1102|1102|1101.6|0
1633013790000|2021-09-30 14:56:30|1102.2|1101.4|1101.8|1101.6|1102.2|1101.6|1101.8|1101.4|0
1633013800000|2021-09-30 14:56:40|1102|1101.8|1102.6|1102.4|1102.6|1102.4|1102|1101.8|0
1633013810000|2021-09-30 14:56:50|1102.8|1102.6|1102.4|1102|1102.8|1102.6|1102.4|1102|0
1633013820000|2021-09-30 14:57:00|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.4|1102.2|0
1633013830000|2021-09-30 14:57:10|1102.4|1102.4|1102.8|1102.6|1102.8|1102.6|1102.4|1102.4|0
1633013840000|2021-09-30 14:57:20|1102.6|1102.4|1103|1102.6|1103|1102.6|1102.6|1102.2|0
1633013850000|2021-09-30 14:57:30|1102.8|1102.4|1102.4|1102|1103|1102.4|1102.4|1102|0
1633013860000|2021-09-30 14:57:40|1102.2|1102.2|1102.8|1102.2|1102.8|1102.4|1102.2|1101.8|0
1633013870000|2021-09-30 14:57:50|1102.6|1102.4|1102.4|1102|1102.8|1102.4|1102.2|1102|0
1633013880000|2021-09-30 14:58:00|1102.2|1101.8|1101.8|1101.4|1102.2|1102|1101.6|1101.2|0
1633013890000|2021-09-30 14:58:10|1102|1101.6|1102|1101.6|1102|1101.8|1102|1101.6|0
1633013900000|2021-09-30 14:58:20|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|0
1633013910000|2021-09-30 14:58:30|1102.4||1102.2||1102.4||1102.2||0
1633013920000|2021-09-30 14:58:40|1102|1101.8|1102.2|1101.6|1102.2|1101.8|1101.8|1101.4|0
1633013930000|2021-09-30 14:58:50|1102|1101.8|1102|1101.4|1102.2|1101.8|1101.8|1101.4|0
1633013940000|2021-09-30 14:59:00|1101.8|1101.6|1102.2|1101.8|1102.2|1101.8|1101.8|1101.6|0
1633013950000|2021-09-30 14:59:10|1102.4|1102|1102.4|1102|1102.4|1102.2|1102.4|1102|0
1633013960000|2021-09-30 14:59:20|1102.2|1101.8|1102|1101.6|1102.4|1101.8|1101.8|1101.4|0
1633013970000|2021-09-30 14:59:30|1101.8|1101.4|1102.2|1102|1102.4|1102|1101.8|1101.4|0
1633013980000|2021-09-30 14:59:40|1102|1101.8|1102.4|1101.8|1102.4|1102|1102|1101.6|0
1633013990000|2021-09-30 14:59:50|1102.2|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|0
1633014000000|2021-09-30 15:00:00|1101.8|1101.6|1101.6|1101.2|1101.8|1101.8|1101.6|1101.2|0
1633014010000|2021-09-30 15:00:10|1101.8|1101.4|1101.4|1101|1101.8|1101.4|1101.4|1101|0
1633014020000|2021-09-30 15:00:20|1101.6|1101.2|1101.6|1101.4|1101.8|1101.4|1101.2|1101|0
1633014030000|2021-09-30 15:00:30|1101.8|1101.2|1101.8|1101.4|1102|1101.8|1101.8|1101.2|0
1633014040000|2021-09-30 15:00:40|1101.6|1101.2|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|0
1633014050000|2021-09-30 15:00:50|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|0
1633014060000|2021-09-30 15:01:00|1102|1101.6|1102.2|1101.8|1102.4|1102.2|1102|1101.6|0
1633014070000|2021-09-30 15:01:10|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1102|0
1633014080000|2021-09-30 15:01:20|1102.8|1102|1102.6|1102.2|1102.8|1102.2|1102.4|1102|0
1633014090000|2021-09-30 15:01:30|1102.4|1102|1102.4|1102.2|1102.8|1102.4|1102.4|1102|0
1633014100000|2021-09-30 15:01:40|1102.6|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1633014110000|2021-09-30 15:01:50|1103|1102.6|1103|1102.6|1103.2|1102.8|1102.8|1102.2|0
1633014120000|2021-09-30 15:02:00|1102.8|1102.4|1103|1102.6|1103.2|1102.8|1102.8|1102.4|0
1633014130000|2021-09-30 15:02:10|1103.2|1103|1102.8|1102.4|1103.4|1103|1102.6|1102.2|0
1633014140000|2021-09-30 15:02:20|1102.6|1102.2|1102.8|1102.6|1102.8|1102.6|1102.4|1102.2|0
1633014150000|2021-09-30 15:02:30|1103|1102.8|1103.4|1103|1103.4|1103|1103|1102.8|0
1633014160000|2021-09-30 15:02:40|1103.2|1103.2|1103.6|1103.4|1103.8|1103.4|1103.2|1103.2|0
1633014170000|2021-09-30 15:02:50|1103.8|1103.2|1103.6|1103.2|1103.8|1103.4|1103.4|1103|0
1633014180000|2021-09-30 15:03:00|1103.4|1103.4|1103.2|1103|1103.4|1103.4|1103|1102.6|0
1633014190000|2021-09-30 15:03:10|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1633014200000|2021-09-30 15:03:20|1103.4|1103|1103.2|1102.6|1103.6|1103.2|1103|1102.6|0
1633014210000|2021-09-30 15:03:30|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1633014230000|2021-09-30 15:03:50||1103||1103||1103||1102.8|0
1633014240000|2021-09-30 15:04:00|1103.4|1103.2|1103.8|1103.4|1103.8|1103.4|1103.4|1103|0
1633014250000|2021-09-30 15:04:10|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1633014260000|2021-09-30 15:04:20|1104|1103.6|1104|1103.8|1104.2|1103.8|1103.8|1103.4|0
1633014270000|2021-09-30 15:04:30|1104.2|1103.6|1103.8|1103.4|1104.2|1103.6|1103.6|1103.4|0
1633014280000|2021-09-30 15:04:40|1103.6|1103.2|1103.2|1102.8|1103.6|1103.2|1103|1102.8|0
1633014290000|2021-09-30 15:04:50|1103.4|1103|1103.4|1102.8|1103.4|1103|1103.2|1102.8|0
1633014300000|2021-09-30 15:05:00|1103.6|1103|1103.8|1103.4|1103.8|1103.4|1103.4|1102.8|0
1633014310000|2021-09-30 15:05:10|1103.6|1103.2|1103.4|1103|1103.8|1103.4|1103.4|1103|0
1633014320000|2021-09-30 15:05:20|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1633014330000|2021-09-30 15:05:30|1103.6|1103.2|1103.6|1103.2|1103.8|1103.2|1103.4|1103.2|0
1633014340000|2021-09-30 15:05:40|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1633014350000|2021-09-30 15:05:50|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1633014360000|2021-09-30 15:06:00|1103.8|1103.4|1104|1103.8|1104|1103.8|1103.6|1103.4|0
1633014370000|2021-09-30 15:06:10|1104.2|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1633014380000|2021-09-30 15:06:20|1104.4|1104|1104.6|1104.2|1104.8|1104.4|1104.4|1104|0
1633014390000|2021-09-30 15:06:30|1104.4|1104.4|1104.8|1104.4|1104.8|1104.6|1104.4|1104.4|0
1633014400000|2021-09-30 15:06:40|1105|1104.6|1105.2|1104.8|1105.2|1105|1104.8|1104.4|0
1633014410000|2021-09-30 15:06:50|1105|1104.6|1105|1104.8|1105.2|1104.8|1105|1104.6|0
1633014420000|2021-09-30 15:07:00|1105.2|1105|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1633014430000|2021-09-30 15:07:10|1105.2|1105.2|1105.4|1105.2|1105.6|1105.4|1105.2|1105.2|0
1633014440000|2021-09-30 15:07:20|1105.6|1105|1105.4|1105.2|1105.6|1105.2|1105.4|1105|0
1633014450000|2021-09-30 15:07:30|1105.6|1105|1106|1105.6|1106|1105.6|1105.4|1105|0
1633014460000|2021-09-30 15:07:40|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.6|1105.4|0
1633014470000|2021-09-30 15:07:50|1105.6|1105.2|1105.4|1105|1105.8|1105.2|1105.4|1105|0
1633014480000|2021-09-30 15:08:00|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.8|0
1633014490000|2021-09-30 15:08:10|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1633014500000|2021-09-30 15:08:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.4|1105.4|1105|0
1633014510000|2021-09-30 15:08:30||1105.4||1105.2||1105.4||1105.2|0
1633014520000|2021-09-30 15:08:40|1105.4|1105|1105.2|1104.8|1105.6|1105|1105.2|1104.6|0
1633014530000|2021-09-30 15:08:50|1105|1104.6|1105.2|1104.8|1105.2|1105|1105|1104.6|0
1633014540000|2021-09-30 15:09:00|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1633014550000|2021-09-30 15:09:10|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1633014560000|2021-09-30 15:09:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1633014570000|2021-09-30 15:09:30|1105.4|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|0
1633014580000|2021-09-30 15:09:40|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.2|1105|0
1633014590000|2021-09-30 15:09:50|1105.4|1105|1105.2|1104.8|1105.6|1105.2|1105.2|1104.8|0
1633014600000|2021-09-30 15:10:00|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.2|1104.8|0
1633014610000|2021-09-30 15:10:10|1105.4|1105|1105.6|1105|1105.6|1105|1105.2|1104.8|0
1633014620000|2021-09-30 15:10:20|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1633014630000|2021-09-30 15:10:30|1105.4|1105|1105.4|1105|1105.6|1105.2|1105|1104.8|0
1633014640000|2021-09-30 15:10:40|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1633014650000|2021-09-30 15:10:50|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1633014660000|2021-09-30 15:11:00|1105.2|1104.8|1105.4|1105|1105.4|1105.2|1105.2|1104.8|0
1633014670000|2021-09-30 15:11:10|1105.6|1105.2|1105.6|1105.4|1105.8|1105.4|1105.6|1105.2|0
1633014690000|2021-09-30 15:11:30|1105.4|1105.2|1105.2|1104.8|1105.4|1105.2|1105.2|1104.8|0
1633014700000|2021-09-30 15:11:40|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1104.8|0
1633014710000|2021-09-30 15:11:50|1105|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|0
1633014720000|2021-09-30 15:12:00|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1633014750000|2021-09-30 15:12:30|1105.8|1105.4|1106|1105.6|1106.2|1105.8|1105.8|1105.2|0
1633014770000|2021-09-30 15:12:50|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1633014780000|2021-09-30 15:13:00|1106|1105.6|1106|1105.6|1106.2|1105.8|1105.8|1105.6|0
1633014790000|2021-09-30 15:13:10|1106.2|1105.8|1106.6|1106.2|1106.6|1106.2|1106|1105.6|0
1633014800000|2021-09-30 15:13:20|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1633014810000|2021-09-30 15:13:30|1106.4|1106|1106.8|1106.4|1106.8|1106.4|1106.4|1106|0
1633014820000|2021-09-30 15:13:40|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.4|0
1633014830000|2021-09-30 15:13:50|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1633014840000|2021-09-30 15:14:00|1106.8|1106.4|1106.8|1106.4|1107|1106.4|1106.8|1106.4|0
1633014850000|2021-09-30 15:14:10|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.4|1106.2|0
1633014860000|2021-09-30 15:14:20|1106.6|1106.2|1106.8|1106.4|1106.8|1106.6|1106.6|1106.2|0
1633014880000|2021-09-30 15:14:40|1107|1106.6|1107|1106.6|1107.4|1107|1106.8|1106.6|0
1633014890000|2021-09-30 15:14:50|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1633014900000|2021-09-30 15:15:00|1107.2|1106.8|1107.4|1106.8|1107.4|1106.8|1107.2|1106.8|0
1633014910000|2021-09-30 15:15:10|1107.2|1106.6|1107.4|1106.8|1107.4|1107|1107.2|1106.6|0
1633014920000|2021-09-30 15:15:20|1107.2|1106.6|1107.8|1107.2|1107.8|1107.2|1107.2|1106.6|1361
1633014930000|2021-09-30 15:15:30|1107.6||1107.6||1107.6||1107.6||0
1633014940000|2021-09-30 15:15:40|1107.8|1107|1108.2|1107.6|1108.2|1107.6|1107.6|1107|34
1633014950000|2021-09-30 15:15:50|1108|1107.4|1107.6|1107.2|1108|1107.4|1107.6|1107|0
1633014960000|2021-09-30 15:16:00|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.6|1107.2|1112
1633014970000|2021-09-30 15:16:10|1107.8|1107.4|1108.2|1107.6|1108.2|1107.6|1107.8|1107.4|364
1633014980000|2021-09-30 15:16:20|1108|1107.8|1108.4|1108|1108.4|1108|1108|1107.6|2500
1633014990000|2021-09-30 15:16:30|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|411
1633015000000|2021-09-30 15:16:40|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1633015020000|2021-09-30 15:17:00|1108.2|1107.2|1108|1107.6|1108.2|1107.6|1107.8|1107.2|1715
1633015030000|2021-09-30 15:17:10|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|500
1633015040000|2021-09-30 15:17:20|1108|1107.6|1108|1107.6|1108.2|1107.8|1108|1107.6|15299
1633015050000|2021-09-30 15:17:30|1108.2|1107.8|1108.2|1107.6|1108.2|1107.8|1108|1107.4|1193
1633015060000|2021-09-30 15:17:40|1108|1107.4|1107.6|1107.2|1108.2|1107.6|1107.6|1107.2|0
1633015070000|2021-09-30 15:17:50|1107.8|1107.4|1107.8|1107.2|1107.8|1107.4|1107.6|1107|156
1633015080000|2021-09-30 15:18:00|1107.6|1107|1107.4|1106.8|1107.6|1107|1107.4|1106.8|1258
1633015090000|2021-09-30 15:18:10|1107.6|1107|1107.6|1107.2|1107.8|1107.2|1107.4|1106.8|316
1633015100000|2021-09-30 15:18:20|1107|1106.4|1107.2|1106.8|1107.2|1106.8|1107|1106.4|3730
1633015110000|2021-09-30 15:18:30|1107|1106.6|1107.4|1106.8|1107.4|1107|1107|1106.6|230
1633015120000|2021-09-30 15:18:40|1107|1106.6|1107.2|1106.6|1107.4|1106.8|1106.8|1106.4|7
1633015130000|2021-09-30 15:18:50|1107.4|1106.8|1107.2|1106.6|1107.4|1106.8|1107|1106.6|0
1633015140000|2021-09-30 15:19:00|1107.4|1106.8|1107|1106.4|1107.4|1107|1107|1106.4|1480
1633015150000|2021-09-30 15:19:10|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107|1106.4|284
1633015160000|2021-09-30 15:19:20|1107|1106.4|1107.2|1106.6|1107.2|1106.6|1107|1106.4|500
1633015170000|2021-09-30 15:19:30|1106.8|1106.2|1106.2|1105.8|1106.8|1106.2|1106.2|1105.8|520
1633015180000|2021-09-30 15:19:40|1106.4|1106|1106.2|1105.6|1106.6|1106|1106|1105.4|5200
1633015190000|2021-09-30 15:19:50|1106|1105.4|1105.6|1105|1106.2|1105.6|1105.6|1105|3373
1633015200000|2021-09-30 15:20:00|1105.8|1105.2|1106|1105.2|1106|1105.6|1105.6|1105|1777
1633015210000|2021-09-30 15:20:10|1105.8|1105|1105.4|1104.8|1106|1105.2|1105.4|1104.8|913
1633015220000|2021-09-30 15:20:20|1105.6|1105|1105|1104.6|1105.6|1105|1105|1104.6|4934
1633015230000|2021-09-30 15:20:30|1105.2|1104.8|1105.4|1104.8|1105.4|1104.8|1104.8|1104.2|2176
1633015240000|2021-09-30 15:20:40|1105.2|1104.6|1105.8|1105.2|1105.8|1105.2|1105.2|1104.6|1620
1633015250000|2021-09-30 15:20:50|1105.6|1105|1105.4|1104.6|1105.8|1105.2|1105.4|1104.6|500
1633015260000|2021-09-30 15:21:00|1105.6|1105|1105.8|1105.4|1105.8|1105.4|1105.4|1104.8|1074
1633015270000|2021-09-30 15:21:10|1106|1105.2|1106.2|1105.6|1106.2|1105.6|1105.8|1105.2|1851
1633015280000|2021-09-30 15:21:20|1106|1105.4|1106.2|1105.6|1106.4|1105.8|1106|1105.4|0
1633015290000|2021-09-30 15:21:30|1106.4|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.6|0
1633015300000|2021-09-30 15:21:40|1106.4|1106|1106.6|1106|1106.6|1106|1106.4|1106|7
1633015310000|2021-09-30 15:21:50|1106.8|1106.2|1106.6|1106|1106.8|1106.2|1106.4|1106|496
1633015320000|2021-09-30 15:22:00|1106.4|1106.2|1106.6|1106|1106.8|1106.2|1106.4|1106|814
1633015330000|2021-09-30 15:22:10|1106.4|1106.2|1106.8|1106.2|1106.8|1106.2|1106.4|1106|0
1633015340000|2021-09-30 15:22:20|1106.6|1106|1106.6|1106|1106.6|1106.2|1106.4|1105.8|2768
1633015350000|2021-09-30 15:22:30|1106.4|1106.2|1106.8|1106.2|1107|1106.4|1106.4|1106.2|663
1633015360000|2021-09-30 15:22:40||1106.4||1106.4||1106.4||1106.4|0
1633015370000|2021-09-30 15:22:50|1106.6|1106.2|1106.8|1106.4|1107|1106.4|1106.6|1106.2|355
1633015380000|2021-09-30 15:23:00|1107.2|1106.6|1107|1106.4|1107.2|1106.8|1107|1106.4|3807
1633015390000|2021-09-30 15:23:10|1106.8||1107||1107||1106.8||0
1633015400000|2021-09-30 15:23:20|1107.2|1106.8|1107.2|1106.6|1107.2|1106.8|1107.2|1106.6|0
1633015410000|2021-09-30 15:23:30|1107|1106.4|1106.8|1106.4|1107|1106.4|1106.8|1106.4|2
1633015420000|2021-09-30 15:23:40|1106.6|1106.2|1107|1106.2|1107|1106.4|1106.6|1106.2|1200
1633015430000|2021-09-30 15:23:50|1107.2|1106.4|1106.6|1106.2|1107.2|1106.4|1106.6|1106|406
1633015440000|2021-09-30 15:24:00|1106.8|1106|1106.4|1105.8|1106.8|1106.2|1106.2|1105.8|1100
1633015450000|2021-09-30 15:24:10|1106|1105.6|1106.6|1106|1106.6|1106|1106|1105.6|50
1633015460000|2021-09-30 15:24:20|1106.2|1105.8|1106.2|1105.6|1106.4|1106|1106.2|1105.6|695
1633015470000|2021-09-30 15:24:30|1106|1105.4|1106|1105.4|1106.2|1105.6|1106|1105.4|0
1633015480000|2021-09-30 15:24:40|1106.2|1105.6|1105.8|1105.4|1106.2|1105.6|1105.8|1105.4|0
1633015490000|2021-09-30 15:24:50|1106.2|1105.6|1105.4|1104.8|1106.2|1105.6|1105.4|1104.8|760
1633015500000|2021-09-30 15:25:00|1105.6|1105|1105.6|1105.2|1106|1105.4|1105.4|1104.8|11035
1633015510000|2021-09-30 15:25:10|1105.8|1105.4|1106|1105.4|1106.2|1105.6|1105.6|1105|4576
1633015520000|2021-09-30 15:25:20|1106.2|1105.6|1106|1105.4|1106.2|1105.6|1106|1105.4|0
1633015530000|2021-09-30 15:25:30|1106.4|1105.6|1106.2|1105.6|1106.4|1105.8|1106.2|1105.6|0
1633015540000|2021-09-30 15:25:40|1106.6|1106|1106.6|1106|1106.6|1106|1106.2|1105.8|6110
1633015550000|2021-09-30 15:25:50|1106.2|1105.6|1106|1105.4|1106.6|1106|1106|1105.4|2561
1633015560000|2021-09-30 15:26:00|1106.2|1105.6|1106.2|1105.6|1106.4|1105.8|1106.2|1105.6|309
1633015570000|2021-09-30 15:26:10|1106.4|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1633015580000|2021-09-30 15:26:20|1106.6||1106.6||1106.6||1106.6||694
1633015590000|2021-09-30 15:26:30|1106.4|1105.8|1106.4|1105.8|1106.6|1106|1106.4|1105.8|0
1633015600000|2021-09-30 15:26:40|1106.6|1106.4|1107.2|1106.6|1107.4|1106.8|1106.6|1106.2|5135
1633015610000|2021-09-30 15:26:50|1107.4|1106.8|1107|1106.6|1107.4|1106.8|1107|1106.6|28
1633015620000|2021-09-30 15:27:00|1107.2|1106.4|1107|1106.6|1107.2|1106.6|1106.8|1106.4|530
1633015630000|2021-09-30 15:27:10|1107.4|1106.4|1107.2|1106.6|1107.4|1106.8|1107.2|1106.4|1107
1633015640000|2021-09-30 15:27:20|1106.8|1106.2|1106.8|1106.4|1107|1106.4|1106.8|1106.2|192
1633015650000|2021-09-30 15:27:30|1107.2|1106.6|1106.8|1106.4|1107.4|1106.8|1106.8|1106.2|76
1633015660000|2021-09-30 15:27:40|1106.6|1106.2|1106.6|1106|1106.8|1106.2|1106.4|1105.8|272
1633015670000|2021-09-30 15:27:50|1106.8|1106.2|1107.2|1106.6|1107.2|1106.6|1106.6|1106|941
1633015680000|2021-09-30 15:28:00|1107|1106.4|1106.6|1106.2|1107|1106.6|1106.4|1106|1368
1633015690000|2021-09-30 15:28:10|1106.4|1106|1106.6|1106|1106.6|1106.2|1106.4|1105.8|957
1633015700000|2021-09-30 15:28:20||1105.8||1106||1106||1105.8|0
1633015710000|2021-09-30 15:28:30|1106.8|1106.2|1106.8|1106.2|1106.8|1106.4|1106.6|1106.2|50
1633015720000|2021-09-30 15:28:40|1106.4|1105.8|1106.4|1105.8|1106.8|1106.2|1106.4|1105.8|2768
1633015730000|2021-09-30 15:28:50|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|518
1633015740000|2021-09-30 15:29:00|1106.6|1105.8|1106.6|1106|1106.8|1106.2|1106.4|1105.8|0
1633015750000|2021-09-30 15:29:10|1106.4|1105.8|1106.8|1106.2|1106.8|1106.2|1106.4|1105.8|3
1633015760000|2021-09-30 15:29:20|1107|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.2|946
1633015770000|2021-09-30 15:29:30|1107.2|1106.4|1107.2|1106.6|1107.4|1106.8|1107|1106.4|2372
1633015780000|2021-09-30 15:29:40|1107.4|1106.8|1107.2|1106.6|1107.4|1107|1107|1106.4|0
1633015790000|2021-09-30 15:29:50|1107|1106.4|1107.4|1106.8|1107.8|1107.2|1107|1106.4|1733
1632985210000|2021-09-30 07:00:10|1112.8|1111.8|1113.2|1112.2|1113.4|1112.6|1111.6|1110.6|0
1632985220000|2021-09-30 07:00:20|1112.2|1112|1108.4|1106.8|1112.6|1112.2|1108.4|1106.4|0
1632985240000|2021-09-30 07:00:40|1108.8||1108.8||1108.8||1108.8||0
1632985250000|2021-09-30 07:00:50|1109|1107|1109|1107.2|1109|1107.2|1109|1107|0
1632985260000|2021-09-30 07:01:00|1109.4|1107.6|1109.8|1108.6|1110.2|1109.4|1109.2|1107.6|0
1632985270000|2021-09-30 07:01:10|1110|1109|1110.8|1110|1110.8|1110|1110|1109|0
1632985280000|2021-09-30 07:01:20|1110.6|1109.8|1111.4|1110.4|1111.6|1110.6|1110.6|1109.6|0
1632985290000|2021-09-30 07:01:30|1111.2|1110.2|1113.2|1112|1113.2|1112.4|1110.6|1109.6|0
1632985300000|2021-09-30 07:01:40|1113|1112.2|1111.6|1111|1113|1112.4|1111.6|1110.4|0
1632985310000|2021-09-30 07:01:50|1112|1110.8|1112.6|1111.6|1112.8|1111.6|1112|1110.6|0
1632985320000|2021-09-30 07:02:00|1112.8|1111.8|1112.6|1111.8|1113|1112.2|1112.4|1111.2|0
1632985330000|2021-09-30 07:02:10|1112.8|1112|1114.4|1113.4|1114.4|1113.4|1112.2|1111.2|0
1632985340000|2021-09-30 07:02:20|1113.6|1113.6|1114.4|1113.4|1114.4|1113.6|1113.6|1113.4|0
1632985350000|2021-09-30 07:02:30|1113|1112.8|1112.4|1111.4|1113|1112.8|1112.4|1111.4|0
1632985360000|2021-09-30 07:02:40|1112.2|1111.2|1113|1112.2|1113|1112.2|1111.8|1110.6|0
1632985370000|2021-09-30 07:02:50|1112.8|1111.8|1112.8|1111.6|1113|1112.2|1112.8|1111.6|0
1632985380000|2021-09-30 07:03:00|1112.6|1111.4|1112.2|1111.4|1112.8|1111.6|1112|1111|0
1632985390000|2021-09-30 07:03:10|1112.6|1111.6|1112.6|1111.6|1113|1112|1112.6|1111.6|0
1632985400000|2021-09-30 07:03:20|1112.8|1111.8|1112.6|1111.8|1112.8|1112|1112.6|1111.8|0
1632985410000|2021-09-30 07:03:30|1112.4|1111.6|1111|1110.2|1112.4|1111.6|1111|1110|0
1632985420000|2021-09-30 07:03:40|1111.2|1110.4|1111.4|1110.4|1111.6|1111|1110.8|1110|0
1632985430000|2021-09-30 07:03:50|1111.6|1110.6|1111.2|1110.4|1111.6|1110.6|1111.2|1110.4|0
1632985440000|2021-09-30 07:04:00|1111|1110.2|1110.6|1110|1111.2|1110.4|1110.6|1110|0
1632985450000|2021-09-30 07:04:10|1110.8||1110.8||1110.8||1110.8||0
1632985460000|2021-09-30 07:04:20|1111|1110.2|1113|1112.4|1113|1112.4|1111|1110.2|0
1632985470000|2021-09-30 07:04:30|1112.8|1112.2|1112|1111.2|1112.8|1112.4|1111.8|1111.2|0
1632985480000|2021-09-30 07:04:40|1111.8|1110.6|1111.8|1110.6|1111.8|1110.8|1111.2|1110.4|0
1632985490000|2021-09-30 07:04:50|1112|1110.8|1111.8|1111.2|1112|1111.2|1111.8|1110.8|0
1632985500000|2021-09-30 07:05:00|1111.6|1110.8|1112.2|1111.4|1112.4|1111.4|1110.8|1110|0
1632985510000|2021-09-30 07:05:10|1112|1111.2|1112|1111.4|1112|1111.4|1111.6|1111.2|0
1632985520000|2021-09-30 07:05:20|1112.2|1111.6|1115.4|1114.6|1115.8|1114.6|1112.2|1111.6|0
1632985530000|2021-09-30 07:05:30|1115.2|1114.4|1114.2|1113.6|1115.2|1114.4|1114.2|1113.4|0
1632985540000|2021-09-30 07:05:40|1114|1113.4|1114|1113.4|1114.2|1113.6|1114|1113.4|0
1632985550000|2021-09-30 07:05:50|1113.8|1113.2|1114|1113.6|1114.8|1114|1113.6|1113.2|0
1632985560000|2021-09-30 07:06:00|1114.2|1113.8|1115|1114.4|1116|1115.2|1114.2|1113.8|0
1632985570000|2021-09-30 07:06:10|1114.8|1114.6|1115.4|1114.4|1115.6|1114.8|1114.8|1114.2|0
1632985580000|2021-09-30 07:06:20|1115.6|1114.6|1115.4|1114.8|1115.6|1115.2|1114.4|1113.8|0
1632985590000|2021-09-30 07:06:30|1115.2|1114.6|1115|1114.4|1116|1115.6|1114.8|1114.2|0
1632985600000|2021-09-30 07:06:40|1114.8|1114.2|1116|1115|1116|1115|1114.6|1114.2|0
1632985610000|2021-09-30 07:06:50|1115.8|1115.2|1115|1114.4|1115.8|1115.6|1115|1114.4|0
1632985620000|2021-09-30 07:07:00|1115.2|1114.6|1115.4|1114.6|1115.4|1114.6|1115.2|1114.4|0
1632985630000|2021-09-30 07:07:10|1115.2|1114.4|1115.4|1114.4|1115.6|1115|1114.6|1114.2|0
1632985640000|2021-09-30 07:07:20|1115.2|1114.6|1114.2|1113.4|1115.2|1114.6|1114.2|1113.4|0
1632985650000|2021-09-30 07:07:30|1114|1113.2|1112.6|1111.8|1114|1113.2|1112.6|1111.8|0
1632985660000|2021-09-30 07:07:40|1112.4|1111.6|1111.4|1110.6|1112.4|1111.6|1111.4|1110.2|0
1632985670000|2021-09-30 07:07:50|1111.2|1110.4|1110.6|1110|1111.2|1110.4|1110.6|1110|0
1632985680000|2021-09-30 07:08:00|1110.4|1109.8|1111|1110.2|1111.2|1110.6|1110.2|1109.6|0
1632985690000|2021-09-30 07:08:10|1110.8|1110|1110.8|1110|1111|1110.6|1110.6|1110|0
1632985700000|2021-09-30 07:08:20|1111|1110.2|1110.6|1109.8|1111.2|1110.2|1110.2|1109.8|0
1632985710000|2021-09-30 07:08:30|1110.8|1110|1110|1109.4|1111|1110.2|1109.2|1109|0
1632985720000|2021-09-30 07:08:40|1110.2|1109.6|1110.8|1110.2|1110.8|1110.2|1109.8|1109.4|0
1632985730000|2021-09-30 07:08:50|1110.6|1110|1111.2|1110.6|1111.2|1110.8|1110.4|1110|0
1632985740000|2021-09-30 07:09:00|1111|1110.8|1112.2|1111.6|1112.2|1111.6|1111|1110.8|0
1632985750000|2021-09-30 07:09:10|1112|1111.4|1112.2|1111.8|1112.6|1112|1111.8|1111.2|0
1632985760000|2021-09-30 07:09:20||1111.6||1111.8||1111.8||1111.4|0
1632985770000|2021-09-30 07:09:30|1112.4|1111.6|1112.4|1111.6|1112.4|1111.6|1112.2|1111.4|0
1632985780000|2021-09-30 07:09:40|1112.6|1111.8|1112.6|1111.8|1112.6|1112|1112.6|1111.8|0
1632985790000|2021-09-30 07:09:50|1112.4|1111.6|1112.2|1111.6|1112.6|1111.8|1111.8|1111.2|0
1632985800000|2021-09-30 07:10:00|1112|1111.4|1112|1111.2|1112|1111.4|1111.4|1111|0
1632985810000|2021-09-30 07:10:10|1112.2|1111.4|1112.6|1112|1112.6|1112|1112.2|1111.4|0
1632985820000|2021-09-30 07:10:20|1112.8|1112.2|1113.8|1113.2|1114|1113.4|1112.8|1112.2|0
1632985830000|2021-09-30 07:10:30|1113.6|1113|1114.2|1113.8|1114.4|1113.8|1113.2|1112.8|0
1632985840000|2021-09-30 07:10:40|1114|1113.4|1113.8|1113.2|1114|1113.6|1113.4|1112.8|0
1632985850000|2021-09-30 07:10:50|1113.6|1113.4|1113.8|1113|1113.8|1113.4|1113.2|1112.8|0
1632985860000|2021-09-30 07:11:00|1113.6|1112.8|1113.8|1113.2|1113.8|1113.2|1113.2|1112.8|0
1632985870000|2021-09-30 07:11:10|1113.6|1113|1113.6|1113|1113.8|1113|1113.4|1112.8|0
1632985880000|2021-09-30 07:11:20|1113.2|1113.2|1113.2|1112.6|1113.6|1113.2|1113|1112.6|0
1632985890000|2021-09-30 07:11:30|1113|1112.4|1113.6|1113.2|1114|1113.2|1112.8|1112.2|0
1632985900000|2021-09-30 07:11:40|1113.8||1113.8||1114||1113.8||0
1632985910000|2021-09-30 07:11:50|1113.6|1113|1114.8|1114|1114.8|1114|1113.2|1112.4|0
1632985920000|2021-09-30 07:12:00|1114.6|1113.8|1115|1114.2|1115|1114.4|1114.2|1113.6|0
1632985930000|2021-09-30 07:12:10|1115.2|1114.4|1115.2|1114.8|1116|1115.6|1115|1114.4|0
1632985940000|2021-09-30 07:12:20|1115.4|1115|1115.4|1115|1115.6|1115|1115.4|1115|0
1632985950000|2021-09-30 07:12:30|1115.6|1115.2|1115.8|1115.2|1115.8|1115.2|1115.6|1115.2|0
1632985960000|2021-09-30 07:12:40|1115.6|1115|1114.2|1113.8|1115.6|1115|1114.2|1113.8|0
1632985970000|2021-09-30 07:12:50|1114|1113.6|1114.6|1114|1114.6|1114|1113.8|1113.4|0
1632985980000|2021-09-30 07:13:00|1114.4|1113.8|1114.2|1113.6|1114.4|1113.8|1114.2|1113.6|0
1632985990000|2021-09-30 07:13:10|1114|1113.8|1114.6|1114|1114.6|1114.2|1114|1113.8|0
1632986000000|2021-09-30 07:13:20|1114.4|1114.2|1114.4|1114|1114.4|1114.4|1114.4|1114|0
1632986010000|2021-09-30 07:13:30|1114.2|1113.8|1114.4|1113.6|1114.4|1113.8|1114|1113.6|0
1632986020000|2021-09-30 07:13:40|1114.2|1113.8|1114.2|1113.6|1114.4|1113.8|1114.2|1113.6|0
1632986030000|2021-09-30 07:13:50|1114|1113.4|1113.4|1113|1114|1113.4|1113.4|1113|0
1632986050000|2021-09-30 07:14:10|1113.2|1112.8|1112.8|1112.2|1113.2|1112.8|1112.8|1112.2|0
1632986060000|2021-09-30 07:14:20|1113|1112.4|1112.8|1112.2|1113.6|1112.6|1112.6|1112|0
1632986070000|2021-09-30 07:14:30|1113|1112.4|1113|1112.4|1113|1112.6|1112.8|1112.2|0
1632986080000|2021-09-30 07:14:40|1112.8|1112|1112.4|1111.8|1112.8|1112.2|1112.4|1111.8|0
1632986090000|2021-09-30 07:14:50||1112||1111.8||1112||1111.8|0
1632986100000|2021-09-30 07:15:00|1112.2|1111.6|1112.8|1112.2|1113|1112.4|1111.6|1111.2|0
1632986110000|2021-09-30 07:15:10|1112.6|1111.8|1112.4|1112|1112.6|1112|1112.4|1111.8|0
1632986120000|2021-09-30 07:15:20|1112.6|1112.2|1112.4|1111.8|1112.8|1112.2|1112.4|1111.6|0
1632986130000|2021-09-30 07:15:30|1112.2|1111.6|1112|1111.4|1112.2|1111.6|1111.4|1111|0
1632986140000|2021-09-30 07:15:40|1112.2|1111.6|1112.6|1112|1112.6|1112|1112|1111.4|0
1632986150000|2021-09-30 07:15:50|1112.4|1111.8|1112|1111.4|1112.6|1112|1112|1111.4|0
1632986160000|2021-09-30 07:16:00|1111.8|1111.2|1111.6|1110.8|1111.8|1111.2|1110.4|1110|0
1632986170000|2021-09-30 07:16:10|1111.8|1111|1111.8|1111.4|1112|1111.6|1111.6|1111|0
1632986180000|2021-09-30 07:16:20|1112|1111.6|1112|1111.6|1112.2|1111.8|1111.8|1111.4|0
1632986190000|2021-09-30 07:16:30|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1632986200000|2021-09-30 07:16:40|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1632986210000|2021-09-30 07:16:50|1112.4|1112|1112.2|1111.8|1112.4|1112.2|1112.2|1111.8|0
1632986220000|2021-09-30 07:17:00|1112.4|1112.2|1112.8|1112.2|1113|1112.8|1112.4|1111.8|0
1632986230000|2021-09-30 07:17:10|1113|1112.4|1112.8|1112.2|1113|1112.4|1112.8|1112.2|0
1632986240000|2021-09-30 07:17:20|1112.6|1112.4|1112.4|1112|1112.8|1112.4|1111.8|1111.4|0
1632986250000|2021-09-30 07:17:30|1112.2|1111.8|1112|1111.4|1112.6|1112.4|1112|1111.2|0
1632986260000|2021-09-30 07:17:40|1111.8|1111.2|1111.6|1111.4|1112|1111.4|1111.6|1111.2|0
1632986270000|2021-09-30 07:17:50|1111.8|1111.2|1111.8|1111.4|1112|1111.4|1111.6|1111|0
1632986280000|2021-09-30 07:18:00|1111.6|1111.2|1112.2|1111.8|1112.2|1112|1111.2|1110.8|0
1632986290000|2021-09-30 07:18:10|1112|1111.6|1111.2|1110.8|1112.2|1111.8|1111.2|1110.6|0
1632986310000|2021-09-30 07:18:30|1111.4|1111|1112|1111.8|1112|1111.8|1111.2|1110.8|0
1632986320000|2021-09-30 07:18:40|1111.8|1111.6|1112|1111.8|1112|1111.8|1111.8|1111.4|0
1632986330000|2021-09-30 07:18:50|1112.2|1112|1113.4|1113.2|1113.8|1113.6|1112.2|1112|0
1632986340000|2021-09-30 07:19:00|1113.6|1113|1113.8|1113.2|1114|1113.6|1113.4|1113|0
1632986350000|2021-09-30 07:19:10|1113.6|1113|1113.4|1113.2|1113.6|1113.2|1113.4|1113|0
1632986360000|2021-09-30 07:19:20|1113.6|1113|1114|1113.6|1114|1113.6|1113.4|1112.8|0
1632986370000|2021-09-30 07:19:30|1113.8|1113.4|1113|1112.4|1113.8|1113.4|1113|1112.4|0
1632986380000|2021-09-30 07:19:40|1112.8|1112.2|1112.4|1112|1112.8|1112.2|1112.2|1111.8|0
1632986390000|2021-09-30 07:19:50|1112.6|1112.2|1113|1112.4|1113|1112.4|1112.6|1112|0
1632986400000|2021-09-30 07:20:00|1112.8|1113|1113.4|1113|1113.6|1113.2|1112.8|1112.4|0
1632986410000|2021-09-30 07:20:10|1113.2|1112.8|1113.4|1112.6|1113.4|1113|1113|1112.6|0
1632986420000|2021-09-30 07:20:20|1113.2|1112.8|1113|1112.6|1113.4|1112.8|1113|1112.6|0
1632986430000|2021-09-30 07:20:30|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|0
1632986440000|2021-09-30 07:20:40|1113.4|1113|1113.4|1112.8|1113.8|1113.2|1113|1112.8|0
1632986450000|2021-09-30 07:20:50|1113.2|1113|1113.2|1112.8|1113.4|1113.2|1113|1112.8|0
1632986460000|2021-09-30 07:21:00|1113.4|1113|1114|1113.6|1114.4|1114|1113.4|1113|0
1632986470000|2021-09-30 07:21:10|1113.8|1113.4|1114.4|1114|1114.4|1114|1113.8|1113.4|0
1632986480000|2021-09-30 07:21:20|1114.6|1114.2|1114.6|1114|1114.8|1114.2|1114|1113.6|0
1632986490000|2021-09-30 07:21:30|1114.8|1114.2|1115|1114.6|1115|1114.6|1114.8|1114.2|0
1632986500000|2021-09-30 07:21:40|1114.8|1114.4|1114.6|1114.2|1115|1114.6|1114.4|1114|0
1632986510000|2021-09-30 07:21:50|1114.8|1114.4|1114.8|1114.2|1114.8|1114.4|1114.8|1114.2|0
1632986520000|2021-09-30 07:22:00|1114.6|1114|1114.8|1114.4|1114.8|1114.4|1114.2|1114|0
1632986530000|2021-09-30 07:22:10|1115|1114.6|1115|1114.6|1115.2|1115|1114.8|1114.4|0
1632986550000|2021-09-30 07:22:30|1114.8|1114.4|1114.6|1114.2|1114.8|1114.6|1114.4|1114.2|0
1632986560000|2021-09-30 07:22:40|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1632986570000|2021-09-30 07:22:50|1114.6|1114.2|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|0
1632986580000|2021-09-30 07:23:00|1114.6|1114.2|1115.2|1114.8|1115.2|1114.8|1114.6|1114.2|0
1632986590000|2021-09-30 07:23:10|1115.4|1115|1115.8|1115.4|1115.8|1115.4|1115.4|1115|0
1632986600000|2021-09-30 07:23:20|1115.6|1115.6|1115.8|1115.6|1115.8|1115.6|1115.6|1115.2|0
1632986610000|2021-09-30 07:23:30|1116|1115.8|1116|1115.8|1116|1115.8|1115.8|1115.4|0
1632986620000|2021-09-30 07:23:40|1116.2|1116|1116.4|1116|1116.4|1116.2|1116.2|1115.8|0
1632986640000|2021-09-30 07:24:00|1116.6|1116.2|1116.4|1116|1117|1116.8|1115.8|1115.4|0
1632986650000|2021-09-30 07:24:10|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1632986660000|2021-09-30 07:24:20|1116.4|1116|1115.6|1115.2|1116.4|1116.2|1115.4|1115.2|0
1632986670000|2021-09-30 07:24:30|1115.4|1115|1115|1114.6|1115.4|1115|1114.8|1114.4|0
1632986680000|2021-09-30 07:24:40|1115.2||1115||1115.2||1115||0
1632986690000|2021-09-30 07:24:50|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1114.8|1114.6|0
1632986700000|2021-09-30 07:25:00|1114.8|1114.4|1116|1115.8|1116.4|1115.8|1114.8|1114.4|0
1632986710000|2021-09-30 07:25:10|1116.2|1116|1115.8|1115.6|1116.4|1116|1115.8|1115.6|0
1632986720000|2021-09-30 07:25:20|1115.6|1115.4|1115.6|1115.4|1115.8|1115.4|1115.4|1115|0
1632986730000|2021-09-30 07:25:30|1115.8|1115.6|1115.8|1115.4|1116|1115.6|1115.4|1115|0
1632986740000|2021-09-30 07:25:40|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1116|1115.6|0
1632986750000|2021-09-30 07:25:50|1116|1115.6|1116.2|1115.6|1116.2|1115.6|1115.8|1115.4|0
1632986760000|2021-09-30 07:26:00|1116.4|1115.8|1116.4|1116|1116.6|1116|1116.4|1115.8|0
1632986770000|2021-09-30 07:26:10|1116.6|1116.2|1116|1115.4|1116.6|1116.2|1116|1115.4|0
1632986780000|2021-09-30 07:26:20|1115.8|1115.6|1115.2|1114.6|1115.8|1115.6|1115.2|1114.6|0
1632986790000|2021-09-30 07:26:30|1115|1114.8|1114.8|1114.4|1115|1114.8|1114.8|1114.4|0
1632986800000|2021-09-30 07:26:40|1115|1114.6|1114|1113.8|1115|1114.6|1114|1113.6|0
1632986810000|2021-09-30 07:26:50|1114.2|1114|1115.6|1115.2|1116|1115.6|1114.2|1114|0
1632986820000|2021-09-30 07:27:00|1115.4|1115|1115.2|1114.8|1115.6|1115.4|1115.2|1114.6|0
1632986830000|2021-09-30 07:27:10|1115.4|1115|1115.2|1114.8|1115.6|1115|1115.2|1114.6|0
1632986840000|2021-09-30 07:27:20|1115.4|1115|1115.2|1114.6|1115.6|1115|1114.8|1114.4|0
1632986850000|2021-09-30 07:27:30|1115|1114.4|1114.6|1114.2|1115|1114.4|1114.4|1114.2|0
1632986860000|2021-09-30 07:27:40|1114.8|1114.6|1114.4|1114|1114.8|1114.6|1114.4|1114|0
1632986880000|2021-09-30 07:28:00|1114.6|1114.2|1114|1113.6|1114.8|1114.4|1113.8|1113.4|0
1632986890000|2021-09-30 07:28:10|1113.8|1113.4|1113.2|1112.8|1113.8|1113.4|1113|1112.6|0
1632986900000|2021-09-30 07:28:20|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1112.8|1112.4|0
1632986910000|2021-09-30 07:28:30|1113.4|1112.8|1113.2|1112.8|1113.6|1113|1112.8|1112.6|0
1632986920000|2021-09-30 07:28:40|1113.4|1113|1113.6|1113|1113.6|1113|1113.2|1112.8|0
1632986930000|2021-09-30 07:28:50|1113.8|1113.2|1113.6|1113.4|1114|1113.6|1113.6|1113|0
1632986940000|2021-09-30 07:29:00|1113.4|1113.2|1113.6|1113.2|1114.4|1114|1113.4|1113|0
1632986950000|2021-09-30 07:29:10|1113.8|1113.4|1113.2|1112.6|1113.8|1113.4|1113.2|1112.6|0
1632986960000|2021-09-30 07:29:20|1113|1112.8|1113.2|1112.6|1113.2|1112.8|1112.8|1112.6|0
1632986980000|2021-09-30 07:29:40|1113.4|1112.8|1114|1113.6|1114|1113.6|1113.4|1112.6|0
1632987000000|2021-09-30 07:30:00|1114.2|1113.8|1113.6|1113.2|1114.2|1113.8|1113.2|1112.8|0
1632987010000|2021-09-30 07:30:10|1113.4|1113|1114|1113.4|1114|1113.4|1113.2|1112.8|0
1632987020000|2021-09-30 07:30:20|1113.8|1113.2|1114|1113.4|1114|1113.6|1113.4|1113|0
1632987030000|2021-09-30 07:30:30||1113.6||1113.4||1113.6||1113.4|0
1632987040000|2021-09-30 07:30:40|1113.8|1113.2|1114|1113.4|1114|1113.6|1113.6|1113.2|0
1632987050000|2021-09-30 07:30:50|1113.8|1113.2|1113.4|1113|1113.8|1113.6|1113.4|1113|0
1632987060000|2021-09-30 07:31:00|1113.2|1113.2|1113.2|1112.8|1113.6|1113.2|1113.2|1112.8|0
1632987070000|2021-09-30 07:31:10|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1112.8|1112.4|0
1632987080000|2021-09-30 07:31:20|1113|1112.6|1113.2|1112.6|1113.2|1112.6|1113|1112.4|0
1632987090000|2021-09-30 07:31:30|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|0
1632987100000|2021-09-30 07:31:40|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1632987110000|2021-09-30 07:31:50|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1112.8|1112.6|0
1632987120000|2021-09-30 07:32:00|1113|1112.4|1113|1112.6|1113.2|1112.6|1113|1112.4|0
1632987130000|2021-09-30 07:32:10|1113.2|1112.4|1113.4|1113|1113.8|1113.4|1113.2|1112.4|0
1632987140000|2021-09-30 07:32:20|1113.2|1112.8|1113.2|1112.8|1113.4|1112.8|1113|1112.6|0
1632987150000|2021-09-30 07:32:30|1113.4|1113|1114|1113.6|1114|1113.6|1113.4|1113|0
1632987160000|2021-09-30 07:32:40|1113.8|1113.4|1113.4|1113|1113.8|1113.4|1112.6|1112.4|0
1632987170000|2021-09-30 07:32:50|1113.6|1113.2|1114.4|1114|1114.4|1114.2|1113.2|1113|0
1632987180000|2021-09-30 07:33:00|1114.6|1114.2|1114.8|1114.4|1115.4|1115|1114.6|1114.2|0
1632987190000|2021-09-30 07:33:10|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.4|0
1632987200000|2021-09-30 07:33:20||1114.4||1114.6||1114.6||1114.4|0
1632987210000|2021-09-30 07:33:30|1114.6|1114.4|1114.6|1114.2|1114.6|1114.4|1114.4|1114|0
1632987220000|2021-09-30 07:33:40|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.2|1114|0
1632987230000|2021-09-30 07:33:50|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1632987240000|2021-09-30 07:34:00|1114.6|1114.2|1114|1113.4|1114.6|1114.2|1114|1113.4|0
1632987250000|2021-09-30 07:34:10|1113.8|1113.2|1112.8|1112.4|1113.8|1113.2|1112.8|1112.4|0
1632987260000|2021-09-30 07:34:20|1112.6|1112.6|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|0
1632987280000|2021-09-30 07:34:40|1112.4|1112|1112|1111.8|1112.4|1112|1112|1111.4|0
1632987290000|2021-09-30 07:34:50|1112.2||1112.2||1112.4||1112.2||0
1632987300000|2021-09-30 07:35:00|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1111.8|0
1632987310000|2021-09-30 07:35:10|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|0
1632987320000|2021-09-30 07:35:20|1112.6|1112.2|1113.2|1112.6|1113.2|1112.6|1112.6|1112.2|0
1632987340000|2021-09-30 07:35:40|1113|1112.4|1112.8|1112.2|1113|1112.6|1112.8|1112.2|0
1632987350000|2021-09-30 07:35:50|1112.6|1112.4|1112.6|1112.2|1113.6|1113|1112.4|1112.2|0
1632987360000|2021-09-30 07:36:00|1112.8|1112.4|1113|1112.4|1113|1112.4|1112.8|1112.4|0
1632987370000|2021-09-30 07:36:10|1112.8|1112.2|1112.6|1112|1112.8|1112.2|1112.2|1111.6|0
1632987380000|2021-09-30 07:36:20|1112.4|1111.8|1112.2|1111.8|1112.4|1111.8|1112.2|1111.8|0
1632987390000|2021-09-30 07:36:30|1112|1111.6|1112.2|1111.6|1112.2|1111.8|1111.8|1111.6|0
1632987400000|2021-09-30 07:36:40|1112.4|1111.8|1112.6|1112|1112.8|1112.2|1112.4|1111.8|0
1632987410000|2021-09-30 07:36:50||1112.2||1112||1112.2||1112|0
1632987420000|2021-09-30 07:37:00|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|0
1632987430000|2021-09-30 07:37:10||1112||1112||1112.2||1112|0
1632987440000|2021-09-30 07:37:20|1112.4||1112.4||1112.4||1112.2||0
1632987450000|2021-09-30 07:37:30|1112.6|1111.8|1112.4|1112.2|1112.6|1112.2|1112.4|1111.8|0
1632987460000|2021-09-30 07:37:40|1112.2|1112|1110.6|1110.2|1112.2|1112|1110.6|1110.2|0
1632987470000|2021-09-30 07:37:50|1110.8|1110.4|1110.8|1110.4|1110.8|1110.6|1110.8|1110.2|0
1632987480000|2021-09-30 07:38:00|1111|1110.6|1111.4|1111|1111.6|1111|1110.8|1110.4|0
1632987490000|2021-09-30 07:38:10|1111.6|1111.2|1112.2|1112|1112.6|1112|1111.6|1111.2|0
1632987500000|2021-09-30 07:38:20|1112.4|1112.2|1112|1111.6|1112.6|1112.2|1112|1111.6|0
1632987510000|2021-09-30 07:38:30|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1632987530000|2021-09-30 07:38:50||1111.6||1111.6||1111.6||1111.6|0
1632987540000|2021-09-30 07:39:00|1112|1111.4|1111.8|1111.4|1112|1111.4|1111.8|1111.2|0
1632987550000|2021-09-30 07:39:10|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1632987560000|2021-09-30 07:39:20|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|0
1632987570000|2021-09-30 07:39:30|1111.4|1111|1110|1109.8|1111.4|1111|1110|1109.8|0
1632987580000|2021-09-30 07:39:40|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|1109.8|1109.4|0
1632987590000|2021-09-30 07:39:50|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|0
1632987600000|2021-09-30 07:40:00|1109.4|1109.2|1109.2|1108.6|1110|1109.6|1109.2|1108.6|0
1632987610000|2021-09-30 07:40:10|1109|1108.8|1108.8|1108.4|1109|1108.8|1108.8|1108.4|0
1632987620000|2021-09-30 07:40:20|1109|1108.6|1108.8|1108.4|1109.2|1108.8|1108.8|1108.4|0
1632987630000|2021-09-30 07:40:30|1109|1108.6|1109.4|1109|1109.6|1109|1109|1108.6|0
1632987640000|2021-09-30 07:40:40|1109.6|1109.2|1109.8|1109.6|1110|1109.8|1109.6|1109.2|0
1632987650000|2021-09-30 07:40:50|1110||1110||1110||1110||0
1632987660000|2021-09-30 07:41:00|1109.8|1109.4|1109.6|1109|1109.8|1109.4|1109.6|1109|0
1632987670000|2021-09-30 07:41:10|1109.4|1108.8|1108.8|1108.4|1109.4|1108.8|1108.4|1108|0
1632987680000|2021-09-30 07:41:20||1108.2||1108.4||1108.4||1108.2|0
1632987690000|2021-09-30 07:41:30|1108.6|1108.2|1108.6|1108.2|1108.6|1108.4|1108.4|1108|0
1632987700000|2021-09-30 07:41:40|1108.8|1108.4|1109.6|1109|1109.6|1109|1108.8|1108.4|0
1632987710000|2021-09-30 07:41:50|1109.8||1109.6||1109.8||1109.6||0
1632987720000|2021-09-30 07:42:00|1109.4|1108.8|1108.8|1108.4|1109.4|1108.8|1108.8|1108.4|0
1632987730000|2021-09-30 07:42:10|1108.6|1108.2|1107.6|1107.4|1108.6|1108.2|1106.8|1106.6|0
1632987740000|2021-09-30 07:42:20|1107.8||1107.8||1108||1107.8||0
1632987750000|2021-09-30 07:42:30|1107.6|1107.2|1107.6|1107|1107.6|1107.2|1107.4|1106.8|0
1632987760000|2021-09-30 07:42:40|1107.4|1106.8|1107|1106.6|1107.4|1106.8|1106.8|1106.4|0
1632987770000|2021-09-30 07:42:50|1106.8|1106.4|1106.6|1106.4|1107.2|1107|1106.6|1106.4|0
1632987780000|2021-09-30 07:43:00|1106.8|1106.6|1107|1106.6|1107|1106.6|1106.6|1106.4|0
1632987790000|2021-09-30 07:43:10|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106|0
1632987800000|2021-09-30 07:43:20|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1632987810000|2021-09-30 07:43:30|1106.4|1106|1106.2|1105.8|1106.8|1106|1106.2|1105.8|0
1632987820000|2021-09-30 07:43:40|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1632987830000|2021-09-30 07:43:50|1106.4|1106|1106|1105.6|1106.4|1106|1106|1105.6|0
1632987840000|2021-09-30 07:44:00|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.2|0
1632987850000|2021-09-30 07:44:10|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1632987860000|2021-09-30 07:44:20|1105.8|1105.4|1105.6|1105|1105.8|1105.4|1105.6|1104.8|0
1632987870000|2021-09-30 07:44:30|1105.4|1104.8|1105.2|1104.6|1105.4|1104.8|1105.2|1104.6|0
1632987880000|2021-09-30 07:44:40|1105|1104.8|1105|1104.8|1105.2|1104.8|1104.8|1104.8|0
1632987890000|2021-09-30 07:44:50|1104.8|1104.6|1104.2|1104|1105|1104.6|1104.2|1104|0
1632987900000|2021-09-30 07:45:00|1104|1103.8|1104|1103.8|1104.2|1103.8|1103.8|1103|0
1632987910000|2021-09-30 07:45:10|1103.8|1103.6|1104.4|1104|1104.4|1104.2|1103.8|1103.4|0
1632987920000|2021-09-30 07:45:20|1104.6|1104.2|1105.2|1104.6|1105.2|1104.6|1104.6|1104|0
1632987930000|2021-09-30 07:45:30|1105|1104.4|1104.6|1104.2|1105|1104.8|1104.6|1104.2|0
1632987940000|2021-09-30 07:45:40|1104.4|1104|1104.6|1104|1104.6|1104.2|1104.2|1103.8|0
1632987950000|2021-09-30 07:45:50|1104.8|1104.2|1104.8|1104.4|1105|1104.4|1104.8|1104.2|0
1632987960000|2021-09-30 07:46:00|1105||1104.8||1105||1104.8||0
1632987970000|2021-09-30 07:46:10|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1632987980000|2021-09-30 07:46:20|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1632987990000|2021-09-30 07:46:30|1105.4|1105|1106|1105.6|1106|1105.6|1105.4|1105|0
1632988000000|2021-09-30 07:46:40|1106.2|1105.8|1106.6|1106.2|1106.6|1106.2|1105.8|1105.6|0
1632988010000|2021-09-30 07:46:50|1106.4|1106|1106.8|1106.2|1106.8|1106.2|1106.4|1106|0
1632988020000|2021-09-30 07:47:00|1107|1106.4|1107.8|1107.4|1108|1107.4|1107|1106.4|0
1632988030000|2021-09-30 07:47:10|1107.6|1107.2|1107.4|1106.8|1107.8|1107.4|1107.2|1106.8|0
1632988040000|2021-09-30 07:47:20|1107.2|1107|1107.2|1106.6|1107.2|1107|1107|1106.6|0
1632988050000|2021-09-30 07:47:30|1107.4||1107.4||1107.4||1107.4||0
1632988060000|2021-09-30 07:47:40|1107.2|1106.4|1106.6|1106.2|1107.2|1106.6|1106.6|1106|0
1632988070000|2021-09-30 07:47:50|1106.8|1106.6|1107.4|1106.8|1107.4|1106.8|1106.6|1106.2|0
1632988080000|2021-09-30 07:48:00|1107.6|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1632988100000|2021-09-30 07:48:20|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1632988110000|2021-09-30 07:48:30|1107.6|1107.2|1107.4|1106.8|1107.6|1107.2|1107|1106.6|0
1632988120000|2021-09-30 07:48:40|1107.2|1106.6|1107|1106.6|1107.2|1106.6|1107|1106.6|0
1632988130000|2021-09-30 07:48:50|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|0
1632988140000|2021-09-30 07:49:00|1107.4|1107|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1632988150000|2021-09-30 07:49:10|1107.8|1107.2|1108.4|1107.8|1108.4|1107.8|1107.6|1107.2|0
1632988160000|2021-09-30 07:49:20|1108.2||1108.2||1108.4||1108.2||0
1632988170000|2021-09-30 07:49:30|1108|1107.6|1108|1107.8|1108.2|1107.8|1108|1107.4|0
1632988180000|2021-09-30 07:49:40|1108.2|1108|1108.6|1108.2|1108.6|1108.2|1108.2|1108|0
1632988190000|2021-09-30 07:49:50|1108.4|1108|1108.8|1108.2|1108.8|1108.2|1108.4|1108|0
1632988200000|2021-09-30 07:50:00|1108.6|1108|1108.8|1108.4|1109|1108.4|1108.4|1108|0
1632988210000|2021-09-30 07:50:10|1109|1108.6|1108.8|1108.6|1109|1108.6|1108.8|1108.4|0
1632988230000|2021-09-30 07:50:30|1109|1108.8|1109.8|1109.4|1110|1109.4|1109|1108.6|0
1632988240000|2021-09-30 07:50:40|1110|1109.6|1109.6|1109.4|1110|1109.6|1109.4|1109|0
1632988250000|2021-09-30 07:50:50|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.2|1109|0
1632988260000|2021-09-30 07:51:00|1109.4|1109|1108.2|1107.8|1109.4|1109|1108.2|1107.8|0
1632988270000|2021-09-30 07:51:10|1108.4|1108|1108.4|1107.8|1108.4|1108|1108.4|1107.8|0
1632988280000|2021-09-30 07:51:20|1108.2|1107.6|1108|1107.6|1108.2|1107.6|1107.6|1107.2|0
1632988290000|2021-09-30 07:51:30|1107.8|1107.4|1107.2|1106.8|1107.8|1107.4|1107.2|1106.8|0
1632988300000|2021-09-30 07:51:40|1107|1106.6|1107.4|1107|1107.4|1107|1106.8|1106.4|0
1632988310000|2021-09-30 07:51:50|1107.2||1107.4||1107.4||1107.2||0
1632988320000|2021-09-30 07:52:00|1107.6|1107.2|1108|1107.6|1108|1107.6|1107.6|1107|0
1632988330000|2021-09-30 07:52:10|1107.8|1107.4|1107.4|1107|1107.8|1107.4|1107.4|1106.8|0
1632988340000|2021-09-30 07:52:20|1107.2|1107.2|1107.6|1107.2|1107.6|1107.2|1107.2|1107.2|0
1632988350000|2021-09-30 07:52:30|1107.8|1107|1107.6|1107.2|1107.8|1107.2|1107.6|1107|0
1632988360000|2021-09-30 07:52:40|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|0
1632988370000|2021-09-30 07:52:50|1107.6|1107.6|1107.6|1107.2|1107.6|1107.6|1107.4|1107|0
1632988380000|2021-09-30 07:53:00|1107.8|1107|1107.6|1107.2|1107.8|1107.2|1107.6|1107|0
1632988390000|2021-09-30 07:53:10|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1632988400000|2021-09-30 07:53:20||1107||1107.2||1107.2||1107|0
1632988410000|2021-09-30 07:53:30|1107.2|1107|1107.6|1107.2|1107.6|1107.2|1107.2|1106.8|0
1632988420000|2021-09-30 07:53:40|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1632988430000|2021-09-30 07:53:50|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1632988440000|2021-09-30 07:54:00|1107.8|1107.4|1108|1107.6|1108.4|1107.8|1107.8|1107.4|0
1632988450000|2021-09-30 07:54:10|1107.8|1107.8|1108.2|1107.8|1108.2|1107.8|1107.8|1107.6|0
1632988460000|2021-09-30 07:54:20|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.4|1108|0
1632988470000|2021-09-30 07:54:30|1108.4|1108|1108.4|1108|1108.4|1108.2|1108.2|1107.8|0
1632988480000|2021-09-30 07:54:40|1108.6|1108.2|1108.2|1107.8|1108.8|1108.4|1108.2|1107.6|0
1632988490000|2021-09-30 07:54:50|1108|1107.6|1107.6|1107.2|1108|1107.6|1107.4|1107|0
1632988500000|2021-09-30 07:55:00||1107.4||1107.2||1107.4||1107.2|0
1632988510000|2021-09-30 07:55:10|1107.8|1107.4|1108.2|1107.8|1108.2|1108|1107.8|1107.4|0
1632988520000|2021-09-30 07:55:20|1108|1107.6|1108|1107.4|1108|1107.6|1108|1107.2|0
1632988530000|2021-09-30 07:55:30|1107.8|1107.2|1107.6|1107|1107.8|1107.2|1107.2|1106.6|0
1632988540000|2021-09-30 07:55:40||1107.2||1107||1107.2||1107|0
1632988550000|2021-09-30 07:55:50|1107.4|1106.8|1106.8|1106.4|1107.4|1106.8|1106.8|1106.4|0
1632988560000|2021-09-30 07:56:00|1107|1106.6|1107|1106.4|1107|1106.6|1106.8|1106.2|0
1632988570000|2021-09-30 07:56:10|1107.2|1106.6|1106.8|1106.6|1107.2|1106.8|1106.8|1106.4|0
1632988580000|2021-09-30 07:56:20|1106.6|1106.4|1106.6|1106.2|1106.8|1106.6|1106.4|1106.2|0
1632988590000|2021-09-30 07:56:30|1106.4|1106|1106.4|1106.2|1106.6|1106.2|1106.2|1105.8|0
1632988600000|2021-09-30 07:56:40|1106.6|1106|1106|1105.6|1106.6|1106|1106|1105.6|0
1632988610000|2021-09-30 07:56:50|1105.8|1105.4|1106.2|1105.8|1106.2|1105.8|1105.6|1105.2|0
1632988620000|2021-09-30 07:57:00|1106|1105.6|1106.2|1105.4|1106.2|1105.6|1106|1105.4|0
1632988630000|2021-09-30 07:57:10|1106|1105.6|1106|1105.6|1106.4|1106|1106|1105.6|0
1632988640000|2021-09-30 07:57:20|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1632988650000|2021-09-30 07:57:30|1105.6|1105.2|1105.4|1105.2|1105.6|1105.4|1105.4|1105|0
1632988670000|2021-09-30 07:57:50|1105.2|1105|1105|1104.6|1105.2|1105|1105|1104.4|0
1632988680000|2021-09-30 07:58:00||1104.4||1104.6||1104.6||1104.4|0
1632988690000|2021-09-30 07:58:10|1105.2|1104.4|1105|1104.4|1105.2|1104.4|1105|1104.4|0
1632988700000|2021-09-30 07:58:20|1105.2|1104.6|1105|1104.4|1105.2|1104.6|1104.8|1104.2|0
1632988710000|2021-09-30 07:58:30|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.2|1103.8|0
1632988720000|2021-09-30 07:58:40|1104.4|1104.4|1105|1104.8|1105|1104.8|1104.4|1104|0
1632988730000|2021-09-30 07:58:50|1104.8|1104.6|1104.4|1104.2|1105|1104.6|1104.4|1104|0
1632988740000|2021-09-30 07:59:00|1104.2|1104|1104.2|1103.8|1104.2|1104|1104.2|1103.6|0
1632988750000|2021-09-30 07:59:10||1103.6||1103.8||1103.8||1103.6|0
1632988760000|2021-09-30 07:59:20||1103.6||1103.8||1103.8||1103.6|0
1632988770000|2021-09-30 07:59:30|1104|1103.6|1104.6|1104.2|1104.6|1104.2|1104|1103.6|0
1632988790000|2021-09-30 07:59:50|1104.8|1104.4|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|0
1632988800000|2021-09-30 08:00:00|1105|1104.6|1104.8|1104.4|1105|1104.6|1104|1103.8|0
1632988810000|2021-09-30 08:00:10|1104.6|1104.2|1104|1103.4|1104.6|1104.4|1103.8|1103.4|0
1632988820000|2021-09-30 08:00:20|1104.2|1103.6|1104.2|1103.6|1104.2|1103.8|1104.2|1103.6|0
1632988830000|2021-09-30 08:00:30|1104|1103.8|1103.8|1103.4|1104|1103.8|1103.8|1103.2|0
1632988840000|2021-09-30 08:00:40|1104|1103.6|1104.2|1103.6|1104.2|1103.6|1103.8|1103.4|0
1632988850000|2021-09-30 08:00:50|1104.4|1103.8|1104.4|1104|1104.6|1104.4|1104.2|1103.8|0
1632988860000|2021-09-30 08:01:00|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1632988870000|2021-09-30 08:01:10|1104.2|1103.8|1102.8|1102.6|1104.2|1103.8|1102.8|1102.6|0
1632988880000|2021-09-30 08:01:20|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1632988910000|2021-09-30 08:01:50|1102.2|1102|1102.8|1102.2|1103|1102.6|1102.2|1102|0
1632988920000|2021-09-30 08:02:00|1103|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1632988930000|2021-09-30 08:02:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|0
1632988940000|2021-09-30 08:02:20||1102.6||1102.4||1102.6||1102.4|0
1632988950000|2021-09-30 08:02:30|1102.6|1102.6|1103|1102.4|1103|1102.6|1102.6|1102.4|0
1632988960000|2021-09-30 08:02:40|1102.8|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.4|0
1632988970000|2021-09-30 08:02:50|1103.2|1102.8|1103.6|1103|1103.6|1103.4|1103.2|1102.8|0
1632988980000|2021-09-30 08:03:00|1103.8|1103.2|1104|1103.4|1104|1103.4|1103.8|1103.2|0
1632988990000|2021-09-30 08:03:10|1103.8|1103.2|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|0
1632989000000|2021-09-30 08:03:20|1103.4|1103|1102.8|1102.2|1103.4|1103|1102.8|1102.2|0
1632989010000|2021-09-30 08:03:30||1102||1102.2||1102.2||1102|0
1632989020000|2021-09-30 08:03:40||1102||1102||1102||1102|0
1632989030000|2021-09-30 08:03:50|1102.6|1102.2|1103.2|1102.6|1103.4|1103|1102.4|1102|0
1632989040000|2021-09-30 08:04:00|1103.4|1102.8|1103.8|1103.4|1103.8|1103.4|1103.2|1102.8|0
1632989050000|2021-09-30 08:04:10|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.4|1103|0
1632989060000|2021-09-30 08:04:20|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103|0
1632989070000|2021-09-30 08:04:30|1103.6|1103.2|1104|1103.4|1104|1103.4|1103.6|1103.2|0
1632989080000|2021-09-30 08:04:40|1104.2|1103.6|1104.4|1104|1104.4|1104|1104.2|1103.6|0
1632989090000|2021-09-30 08:04:50|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104|1103.6|0
1632989100000|2021-09-30 08:05:00|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1632989110000|2021-09-30 08:05:10|1104.6|1104.2|1105|1104.6|1105.2|1104.8|1104.6|1104.2|0
1632989120000|2021-09-30 08:05:20|1105.2|1104.8|1106|1105.4|1106|1105.4|1105|1104.8|0
1632989130000|2021-09-30 08:05:30|1105.8|1105.6|1106.2|1105.8|1106.2|1105.8|1105.8|1105.6|0
1632989140000|2021-09-30 08:05:40|1106|1105.6|1106|1105.4|1106.2|1105.8|1106|1105.4|0
1632989150000|2021-09-30 08:05:50|1106.2|1105.6|1106.6|1106.2|1107|1106.6|1106|1105.6|0
1632989160000|2021-09-30 08:06:00|1106.4|1106|1106.2|1105.8|1106.6|1106|1106.2|1105.8|0
1632989170000|2021-09-30 08:06:10|1106|1105.6|1105.8|1105.2|1106|1105.6|1105.8|1105.2|0
1632989180000|2021-09-30 08:06:20|1105.6|1105|1104.8|1104.4|1105.6|1105|1104.8|1104.4|0
1632989200000|2021-09-30 08:06:40|1105|1104.6|1105.4|1105|1105.6|1105.2|1105|1104.4|0
1632989220000|2021-09-30 08:07:00|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|0
1632989230000|2021-09-30 08:07:10|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.2|1105|0
1632989240000|2021-09-30 08:07:20|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1632989250000|2021-09-30 08:07:30|1105.2|1104.8|1105.4|1104.8|1105.4|1105|1105|1104.6|0
1632989260000|2021-09-30 08:07:40||1105||1104.8||1105||1104.8|0
1632989270000|2021-09-30 08:07:50|1105.6|1105|1105.6|1105.2|1105.6|1105.2|1105.6|1105|0
1632989280000|2021-09-30 08:08:00|1105.8|1105|1105.4|1105|1105.8|1105|1105.4|1104.8|0
1632989290000|2021-09-30 08:08:10|1105.6|1105.2|1105.4|1105.2|1105.6|1105.2|1105.4|1105.2|0
1632989300000|2021-09-30 08:08:20|1105.6|1105.4|1106|1105.6|1106|1105.8|1105.6|1105.2|0
1632989320000|2021-09-30 08:08:40|1105.8|1105.4|1105.8|1105.4|1106|1105.4|1105.6|1105.2|0
1632989330000|2021-09-30 08:08:50|1106|1105.6|1105.8|1105.4|1106.8|1106.6|1105.4|1105|0
1632989340000|2021-09-30 08:09:00|1105.6|1105.2|1104.8|1104.4|1105.6|1105.4|1104.6|1104.2|0
1632989350000|2021-09-30 08:09:10|1104.6|1104.6|1104.6|1104.2|1104.8|1104.6|1104.6|1104.2|0
1632989360000|2021-09-30 08:09:20|1104.4|1104|1104.8|1104.2|1104.8|1104.2|1104.2|1104|0
1632989370000|2021-09-30 08:09:30|1104.6||1104.8||1104.8||1104.6||0
1632989380000|2021-09-30 08:09:40|1104.6|1104|1104.4|1104|1104.6|1104|1104.2|1103.8|0
1632989390000|2021-09-30 08:09:50|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1632989400000|2021-09-30 08:10:00|1104.4|1103.6|1103.8|1103.6|1104.4|1103.8|1103.8|1103.4|0
1632989410000|2021-09-30 08:10:10|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.8|1103|0
1632989420000|2021-09-30 08:10:20|1103.6||1103.8||1103.8||1103.6||0
1632989430000|2021-09-30 08:10:30|1103.6|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.4|0
1632989440000|2021-09-30 08:10:40|1104.2|1103.8|1104.2|1104|1104.4|1104.2|1104.2|1103.8|0
1632989450000|2021-09-30 08:10:50|1104.4||1104.2||1104.4||1104.2||0
1632989460000|2021-09-30 08:11:00|1104.4|1104.4|1104.4|1104.2|1104.6|1104.4|1104.4|1104|0
1632989470000|2021-09-30 08:11:10|1104.2|1104|1104.4|1104|1104.6|1104|1104.2|1104|0
1632989520000|2021-09-30 08:12:00|1104.2|1104.2|1104.8|1104.4|1104.8|1104.4|1104.2|1104.2|0
1632989530000|2021-09-30 08:12:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104|0
1632989540000|2021-09-30 08:12:20|1104.8|1104.4|1106|1105.6|1106|1105.6|1104.6|1104.4|0
1632989550000|2021-09-30 08:12:30|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.2|1104.6|0
1632989560000|2021-09-30 08:12:40|1105.8|1105.8|1106|1105.6|1106|1105.8|1105.8|1105.6|0
1632989570000|2021-09-30 08:12:50|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.6|1105.4|0
1632989580000|2021-09-30 08:13:00|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.6|1105.4|0
1632989590000|2021-09-30 08:13:10|1105.6|1105.2|1105.4|1105|1105.6|1105.4|1105.2|1104.8|0
1632989600000|2021-09-30 08:13:20|1105.2|1104.8|1105.6|1105.2|1105.6|1105.2|1105|1104.6|0
1632989620000|2021-09-30 08:13:40|1105.8|1105.4|1106.4|1105.8|1106.4|1106.2|1105.8|1105.4|0
1632989630000|2021-09-30 08:13:50|1106.2|1105.6|1106.2|1105.6|1106.4|1105.6|1106|1105.6|0
1632989640000|2021-09-30 08:14:00|1106.4|1105.8|1106.2|1105.6|1106.4|1106|1106.2|1105.6|0
1632989650000|2021-09-30 08:14:10|1106|1105.8|1105.8|1105.4|1106|1105.8|1105.8|1105.2|0
1632989660000|2021-09-30 08:14:20|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1632989670000|2021-09-30 08:14:30|1105.2|1104.8|1105.2|1104.8|1105.4|1104.8|1104.8|1104.6|0
1632989680000|2021-09-30 08:14:40|1105|1104.6|1104.8|1104.6|1105|1104.6|1104.6|1104.4|0
1632989690000|2021-09-30 08:14:50|1104.6|1104.4|1104.8|1104.2|1104.8|1104.4|1104.6|1104.2|0
1632989700000|2021-09-30 08:15:00|1104.6|1104|1104.2|1103.8|1104.6|1104.2|1104.2|1103.8|0
1632989710000|2021-09-30 08:15:10|1104.4|1104|1104.6|1104|1104.6|1104|1104.4|1104|0
1632989720000|2021-09-30 08:15:20|1104.4||1104.4||1104.6||1104.4||0
1632989730000|2021-09-30 08:15:30|1104.6||1104.4||1104.6||1104.4||0
1632989740000|2021-09-30 08:15:40|1104.6|1103.8|1104|1103.6|1104.6|1103.8|1104|1103.6|0
1632989750000|2021-09-30 08:15:50|1103.8|1103.4|1104.2|1103.6|1104.2|1103.6|1103.8|1103.4|0
1632989760000|2021-09-30 08:16:00|1104.4|1103.8|1104.6|1104|1104.6|1104|1104.2|1103.6|0
1632989770000|2021-09-30 08:16:10|1104.8|1104.2|1105.6|1105.2|1105.6|1105.2|1104.8|1104.2|0
1632989780000|2021-09-30 08:16:20|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1105|0
1632989790000|2021-09-30 08:16:30|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.6|0
1632989810000|2021-09-30 08:16:50|1105.2|1104.8|1105.4|1105|1105.8|1105.4|1105.2|1104.8|0
1632989820000|2021-09-30 08:17:00|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.6|0
1632989830000|2021-09-30 08:17:10|1105|1104.6|1104.8|1104.2|1105.2|1104.8|1104.8|1104.2|0
1632989840000|2021-09-30 08:17:20|1104.6|1104|1104.8|1104.4|1104.8|1104.4|1104.4|1104|0
1632989850000|2021-09-30 08:17:30|1105|1104.6|1105|1104.8|1105|1104.8|1104.8|1104.6|0
1632989860000|2021-09-30 08:17:40|1105.2|1104.6|1105|1104.4|1105.2|1104.6|1104.8|1104.4|0
1632989870000|2021-09-30 08:17:50|1104.8|1104.2|1104.2|1103.8|1105|1104.4|1104.2|1103.8|0
1632989880000|2021-09-30 08:18:00|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.6|1103.2|0
1632989890000|2021-09-30 08:18:10|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|0
1632989900000|2021-09-30 08:18:20|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|0
1632989910000|2021-09-30 08:18:30|1104.6|1103.8|1104.6|1104.2|1104.6|1104.2|1104|1103.6|0
1632989920000|2021-09-30 08:18:40|1104.4|1104|1104|1103.8|1104.6|1104.2|1104|1103.6|0
1632989930000|2021-09-30 08:18:50|1104.2|1104|1104.4|1103.8|1104.4|1104|1104|1103.8|0
1632989940000|2021-09-30 08:19:00|1104.6|1104|1104|1103.6|1104.6|1104.2|1103.8|1103.4|0
1632989950000|2021-09-30 08:19:10|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1632989960000|2021-09-30 08:19:20|1103.6|1103.2|1104|1103.4|1104|1103.6|1103.4|1103|0
1632989970000|2021-09-30 08:19:30|1104.2|1103.6|1104|1103.6|1104.2|1103.8|1103.8|1103.4|0
1632989980000|2021-09-30 08:19:40|1103.8|1103.4|1103.8|1103.4|1104.2|1103.8|1103.6|1103.4|0
1632990000000|2021-09-30 08:20:00|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1632990010000|2021-09-30 08:20:10|1104.4|1104|1104.2|1103.8|1104.4|1104|1104|1103.6|0
1632990030000|2021-09-30 08:20:30|1104.4|1104|1104.6|1104|1104.6|1104.2|1104.2|1103.8|0
1632990040000|2021-09-30 08:20:40|1104.8|1104.2|1104.8|1104.4|1105|1104.4|1104.6|1104|0
1632990050000|2021-09-30 08:20:50|1104.4|1104.2|1105|1104.6|1105|1104.6|1104.4|1104.2|0
1632990060000|2021-09-30 08:21:00|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.6|1104.4|0
1632990070000|2021-09-30 08:21:10|1104.8|1104.4|1105|1104.8|1105.2|1104.8|1104.8|1104.4|0
1632990080000|2021-09-30 08:21:20|1104.8|1104.6|1105.4|1104.8|1105.4|1105|1104.8|1104.6|0
1632990090000|2021-09-30 08:21:30|1105.2|1105|1105.4|1104.8|1105.4|1105|1105|1104.8|0
1632990100000|2021-09-30 08:21:40|1105.2|1105|1105.2|1104.8|1105.2|1105|1105|1104.8|0
1632990110000|2021-09-30 08:21:50||1104.6||1104.8||1104.8||1104.6|0
1632990120000|2021-09-30 08:22:00|1105|1104.6|1105|1104.4|1105.2|1104.6|1104.6|1104.4|0
1632990130000|2021-09-30 08:22:10|1104.8|1104.2|1104.6|1104|1104.8|1104.2|1104.4|1104|0
1632990140000|2021-09-30 08:22:20|1104.4|1104.2|1104.8|1104.4|1105|1104.4|1104.4|1104.2|0
1632990150000|2021-09-30 08:22:30|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1632990170000|2021-09-30 08:22:50|1105.4||1105.4||1105.4||1105.4||0
1632990180000|2021-09-30 08:23:00|1105.6|1105|1105|1104.4|1105.6|1105.2|1104.8|1104.4|0
1632990190000|2021-09-30 08:23:10|1105.2|1104.6|1104.6|1104.2|1105.2|1104.6|1104.6|1104.2|0
1632990200000|2021-09-30 08:23:20|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1632990220000|2021-09-30 08:23:40|1104.6|1104.2|1105|1104.6|1105|1104.6|1104.6|1104.2|0
1632990230000|2021-09-30 08:23:50||1104.4||1104.6||1104.6||1104.4|0
1632990240000|2021-09-30 08:24:00|1104.8|1104.4|1105|1104.6|1105.2|1104.8|1104.6|1104.4|0
1632990250000|2021-09-30 08:24:10|1104.8||1105||1105||1104.8||0
1632990260000|2021-09-30 08:24:20|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.4|1104|0
1632990270000|2021-09-30 08:24:30|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1632990280000|2021-09-30 08:24:40|1105|1104.6|1104.8|1104.4|1105.2|1104.8|1104.8|1104.4|0
1632990290000|2021-09-30 08:24:50|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1104.6|1104.6|0
1632990300000|2021-09-30 08:25:00|1105||1105.2||1105.2||1105||0
1632990310000|2021-09-30 08:25:10|1105|1104.6|1105|1104.6|1105.2|1104.8|1105|1104.4|0
1632990320000|2021-09-30 08:25:20|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1632990330000|2021-09-30 08:25:30|1105.4|1105.2|1105.4|1104.8|1105.4|1105.2|1105.2|1104.8|0
1632990340000|2021-09-30 08:25:40|1105.2|1105|1105.6|1105.2|1105.6|1105.2|1105.2|1105|0
1632990350000|2021-09-30 08:25:50|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1632990360000|2021-09-30 08:26:00|1105.2|1104.8|1105|1104.4|1105.2|1104.8|1104.8|1104.4|0
1632990370000|2021-09-30 08:26:10||1104.6||1104.6||1104.6||1104.4|0
1632990380000|2021-09-30 08:26:20|1105.2|1104.8|1105.4|1104.8|1105.4|1104.8|1105|1104.6|0
1632990390000|2021-09-30 08:26:30|1105.2|1104.6|1105|1104.6|1105.2|1104.6|1105|1104.6|0
1632990410000|2021-09-30 08:26:50|1104.8|1104.4|1105|1104.6|1105.2|1104.8|1104.8|1104.4|0
1632990420000|2021-09-30 08:27:00|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1632990430000|2021-09-30 08:27:10||1104.8||1105||1105||1104.8|0
1632990440000|2021-09-30 08:27:20|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.6|0
1632990450000|2021-09-30 08:27:30|1105.2||1105.2||1105.2||1105.2||0
1632990460000|2021-09-30 08:27:40|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1632990470000|2021-09-30 08:27:50|1105.4|1105|1105.8|1105.4|1105.8|1105.4|1105.4|1105|0
1632990480000|2021-09-30 08:28:00|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1632990490000|2021-09-30 08:28:10|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1105.8|1105.6|0
1632990500000|2021-09-30 08:28:20|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1632990540000|2021-09-30 08:29:00||1106||1106||1106||1106|0
1632990550000|2021-09-30 08:29:10|1106.4|1106.2|1106.4|1106|1106.6|1106.2|1106.2|1106|0
1632990570000|2021-09-30 08:29:30|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1632990580000|2021-09-30 08:29:40|1106.2|1105.8|1106.2|1105.8|1106.2|1106|1106|1105.6|0
1632990600000|2021-09-30 08:30:00|1106.4|1106|1106.4|1106|1106.4|1106|1106|1105.6|0
1632990610000|2021-09-30 08:30:10|1106.6|1106.2|1107|1106.6|1107|1106.8|1106.4|1106|0
1632990620000|2021-09-30 08:30:20|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1632990630000|2021-09-30 08:30:30|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.6|1106.2|0
1632990640000|2021-09-30 08:30:40|1106.6|1106.2|1106.6|1106.2|1106.8|1106.6|1106.6|1106.2|0
1632990650000|2021-09-30 08:30:50|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1632990660000|2021-09-30 08:31:00|1106|1105.6|1105.4|1104.8|1106|1105.6|1105.2|1104.8|0
1632990670000|2021-09-30 08:31:10|1105.2|1105|1105.6|1105.2|1105.6|1105.2|1105|1105|0
1632990680000|2021-09-30 08:31:20|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|0
1632990690000|2021-09-30 08:31:30|1106|1105.6|1106.4|1106|1106.4|1106|1106|1105.6|0
1632990700000|2021-09-30 08:31:40|1106.2||1106.4||1106.4||1106.2||0
1632990710000|2021-09-30 08:31:50|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1105.8|1105.4|0
1632990720000|2021-09-30 08:32:00|1106|1105.6|1105.4|1105|1106|1105.6|1105.4|1105|0
1632990740000|2021-09-30 08:32:20|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1632990750000|2021-09-30 08:32:30|1105.2|1104.8|1104.8|1104.4|1105.2|1104.8|1104.6|1104.2|0
1632990760000|2021-09-30 08:32:40|1104.6|1104.2|1105.2|1104.8|1105.2|1104.8|1104.6|1104.2|0
1632990770000|2021-09-30 08:32:50|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.2|1105|0
1632990780000|2021-09-30 08:33:00|1105.2|1104.8|1104.6|1104.2|1105.2|1104.8|1104.4|1104|0
1632990790000|2021-09-30 08:33:10|1104.4|1104|1104.2|1103.8|1104.4|1104|1104|1103.8|0
1632990800000|2021-09-30 08:33:20|1104.4|1104|1104.2|1103.8|1104.6|1104.2|1104.2|1103.8|0
1632990810000|2021-09-30 08:33:30|1104.4|1104|1104.2|1103.8|1104.6|1104|1104.2|1103.8|0
1632990820000|2021-09-30 08:33:40|1104.4|1104|1105|1104.6|1105|1104.6|1104.4|1104|0
1632990830000|2021-09-30 08:33:50|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1632990840000|2021-09-30 08:34:00|1104.8|1104.4|1105|1104.6|1105.2|1104.8|1104.8|1104.4|0
1632990850000|2021-09-30 08:34:10|1104.8|1104.4|1105|1104.4|1105|1104.4|1104.6|1104.4|0
1632990860000|2021-09-30 08:34:20|1104.8|1104.2|1104.6|1104|1104.8|1104.2|1104.2|1104|0
1632990870000|2021-09-30 08:34:30|1104.4|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104|0
1632990880000|2021-09-30 08:34:40|1104.4|1104|1104.8|1104.4|1104.8|1104.4|1104.4|1104|0
1632990890000|2021-09-30 08:34:50|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1632990900000|2021-09-30 08:35:00|1104.8|1104.4|1105|1104.6|1105.2|1104.8|1104.8|1104.4|0
1632990920000|2021-09-30 08:35:20|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|0
1632990930000|2021-09-30 08:35:30|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1632990940000|2021-09-30 08:35:40||1104.8||1105||1105||1104.8|0
1632990950000|2021-09-30 08:35:50|1105.6|1105.2|1105.8|1105.4|1106|1105.6|1105.6|1105.2|0
1632990960000|2021-09-30 08:36:00|1106|1105.6|1105.8|1105.4|1106.2|1105.8|1105.6|1105.4|0
1632990970000|2021-09-30 08:36:10|1105.6|1105.2|1105.8|1105.4|1106|1105.6|1105.4|1105.2|0
1632990990000|2021-09-30 08:36:30|1105.6|1105.2|1105.4|1105.2|1105.8|1105.4|1105.2|1104.8|0
1632991000000|2021-09-30 08:36:40|1105.6||1105.8||1105.8||1105.6||0
1632991010000|2021-09-30 08:36:50|1105.6|1105.4|1106|1105.6|1106|1105.6|1105.4|1105.4|0
1632991020000|2021-09-30 08:37:00|1106.2||1106||1106.2||1106||0
1632991030000|2021-09-30 08:37:10|1105.8|1105.8|1106.2|1105.8|1106.4|1106|1105.8|1105.6|0
1632991040000|2021-09-30 08:37:20|1106|1106|1106.2|1105.8|1106.4|1106|1106|1105.8|0
1632991060000|2021-09-30 08:37:40|1106|1105.6|1105.4|1105|1106|1105.6|1105.4|1105|0
1632991070000|2021-09-30 08:37:50|1105.6|1105.2|1106|1105.6|1106|1105.6|1105.6|1105.2|0
1632991080000|2021-09-30 08:38:00|1105.8|1105.4|1106|1105.4|1106|1105.6|1105.6|1105.2|0
1632991090000|2021-09-30 08:38:10|1106.2|1105.6|1106.4|1106|1106.4|1106|1106.2|1105.6|0
1632991100000|2021-09-30 08:38:20|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|0
1632991110000|2021-09-30 08:38:30|1106.4|1106|1106.4|1106|1106.4|1106.2|1106.2|1106|0
1632991120000|2021-09-30 08:38:40|1106.2|1106.2|1106.6|1106|1106.6|1106.2|1106.2|1106|0
1632991130000|2021-09-30 08:38:50|1106.4||1106.4||1106.4||1106.2||0
1632991140000|2021-09-30 08:39:00|1106.2|1105.8|1106.6|1106.2|1106.6|1106.2|1105.8|1105.6|0
1632991150000|2021-09-30 08:39:10|1106.4||1106.6||1106.6||1106.4||0
1632991160000|2021-09-30 08:39:20|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.4|1106.2|0
1632991170000|2021-09-30 08:39:30|1107.2|1106.8|1106.6|1106|1107.2|1106.8|1106.4|1106|0
1632991180000|2021-09-30 08:39:40||1106.2||1106.2||1106.2||1106.2|0
1632991200000|2021-09-30 08:40:00|1106.4|1106|1106.4|1106|1106.8|1106.4|1106.4|1106|0
1632991210000|2021-09-30 08:40:10|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1632991220000|2021-09-30 08:40:20|1105.8|1105.4|1105.8|1105.2|1106.2|1105.6|1105.6|1105.2|0
1632991230000|2021-09-30 08:40:30|1105.6|1105|1105.2|1104.8|1105.6|1105.2|1105.2|1104.8|0
1632991240000|2021-09-30 08:40:40|1105.4||1105.4||1105.4||1105.2||0
1632991250000|2021-09-30 08:40:50|1105.2|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|0
1632991260000|2021-09-30 08:41:00|1105|1104.6|1105.2|1104.6|1105.2|1104.6|1105|1104.6|0
1632991270000|2021-09-30 08:41:10|1105||1105.2||1105.2||1105||0
1632991280000|2021-09-30 08:41:20|1105|1104.8|1104.8|1104.4|1105.4|1105|1104.8|1104.4|0
1632991290000|2021-09-30 08:41:30|1104.6||1104.8||1104.8||1104.6||0
1632991300000|2021-09-30 08:41:40|1104.6|1104.2|1104.4|1104|1104.8|1104.2|1104.4|1104|0
1632991310000|2021-09-30 08:41:50|1104.2|1103.8|1104.4|1103.8|1104.4|1103.8|1104.2|1103.8|0
1632991320000|2021-09-30 08:42:00|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1632991330000|2021-09-30 08:42:10|1104.6|1103.8|1104|1103.6|1104.6|1103.8|1103.8|1103.4|0
1632991340000|2021-09-30 08:42:20|1103.8|1103.4|1104.4|1104|1104.4|1104|1103.8|1103.4|0
1632991360000|2021-09-30 08:42:40||1104.2||1104.2||1104.2||1104.2|0
1632991380000|2021-09-30 08:43:00||1104||1104||1104||1103.8|0
1632991390000|2021-09-30 08:43:10|1104.2||1104.2||1104.2||1104.2||0
1632991400000|2021-09-30 08:43:20|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.4|1104|0
1632991420000|2021-09-30 08:43:40|1104.6|1104.2|1105.2|1104.8|1105.2|1104.8|1104.6|1104.2|0
1632991430000|2021-09-30 08:43:50|1105.4||1105.2||1105.4||1105||0
1632991440000|2021-09-30 08:44:00|1105|1104.6|1105.4|1105.2|1105.4|1105.2|1105|1104.6|0
1632991450000|2021-09-30 08:44:10|1105.6|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|0
1632991470000|2021-09-30 08:44:30|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1632991480000|2021-09-30 08:44:40|1105.2||1105.4||1105.4||1105.2||0
1632991500000|2021-09-30 08:45:00|1105.2|1104.8|1105|1104.4|1105.2|1104.8|1104.8|1104.4|0
1632991510000|2021-09-30 08:45:10|1104.8|1104.6|1105|1104.8|1105|1104.8|1104.8|1104.4|0
1632991520000|2021-09-30 08:45:20|1104.8|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1632991530000|2021-09-30 08:45:30|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.6|0
1632991540000|2021-09-30 08:45:40|1105.2||1105||1105.2||1105||0
1632991550000|2021-09-30 08:45:50|1105.2||1105.2||1105.2||1105.2||0
1632991560000|2021-09-30 08:46:00|1105|1104.6|1104.6|1104.2|1105|1104.6|1104.4|1104|0
1632991580000|2021-09-30 08:46:20|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1632991590000|2021-09-30 08:46:30|1104.4|1103.6|1104.4|1104|1104.4|1104|1104.4|1103.6|0
1632991600000|2021-09-30 08:46:40|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104.2|1103.6|0
1632991630000|2021-09-30 08:47:10|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.2|0
1632991640000|2021-09-30 08:47:20|1104|1103.6|1104.2|1104|1104.2|1104|1104|1103.6|0
1632991650000|2021-09-30 08:47:30|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1632991660000|2021-09-30 08:47:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1632991690000|2021-09-30 08:48:10|1104.2||1104.4||1104.4||1104.2||0
1632991700000|2021-09-30 08:48:20|1104.2||1104.4||1104.4||1104.2||0
1632991720000|2021-09-30 08:48:40|1104.6|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104.2|0
1632991730000|2021-09-30 08:48:50|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.4|1104.2|0
1632991740000|2021-09-30 08:49:00|1104.6|1104.2|1104|1103.8|1104.6|1104.2|1104|1103.6|0
1632991750000|2021-09-30 08:49:10|1103.8|1103.6|1104|1103.4|1104|1103.6|1103.6|1103.4|0
1632991760000|2021-09-30 08:49:20|1103.8|1103.2|1103.6|1103.2|1103.8|1103.2|1103.6|1103.2|0
1632991770000|2021-09-30 08:49:30|1103.8|1103.4|1103.6|1103.2|1104|1103.6|1103.6|1103.2|0
1632991780000|2021-09-30 08:49:40|1103.8|1103.4|1104|1103.4|1104|1103.6|1103.6|1103.4|0
1632991790000|2021-09-30 08:49:50|1103.8|1103.2|1103.6|1103.2|1104|1103.2|1103.6|1103.2|0
1632991800000|2021-09-30 08:50:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1632991810000|2021-09-30 08:50:10|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.6|1103.4|0
1632991820000|2021-09-30 08:50:20|1104|1103.8|1104.2|1103.8|1104.2|1104|1103.8|1103.4|0
1632991830000|2021-09-30 08:50:30|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1632991840000|2021-09-30 08:50:40|1104|1103.6|1104|1103.6|1104.2|1103.6|1104|1103.6|0
1632991850000|2021-09-30 08:50:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1632991860000|2021-09-30 08:51:00|1104|1103.2|1103.6|1103|1104|1103.2|1103.4|1103|0
1632991870000|2021-09-30 08:51:10|1103.4|1102.8|1103.4|1103|1103.4|1103|1103|1102.8|0
1632991880000|2021-09-30 08:51:20|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1632991890000|2021-09-30 08:51:30|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|0
1632991900000|2021-09-30 08:51:40|1103.6||1103.6||1103.6||1103.6||0
1632991920000|2021-09-30 08:52:00|1103.8|1103.6|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|0
1632991940000|2021-09-30 08:52:20|1103.6|1103.6|1103.6|1103.4|1103.6|1103.6|1103.6|1103.4|0
1632991950000|2021-09-30 08:52:30|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.4|1103|0
1632991960000|2021-09-30 08:52:40|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1632991970000|2021-09-30 08:52:50|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1102.8|0
1632991980000|2021-09-30 08:53:00||1103||1103.2||1103.2||1103|0
1632992010000|2021-09-30 08:53:30|1103.8|1103.4|1104|1103.6|1104|1103.8|1103.8|1103.4|0
1632992030000|2021-09-30 08:53:50|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1103.8|1103.6|0
1632992040000|2021-09-30 08:54:00|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|0
1632992050000|2021-09-30 08:54:10|1104|1104|1104.2|1103.8|1104.2|1104|1104|1103.8|0
1632992060000|2021-09-30 08:54:20||1104||1103.8||1104||1103.8|0
1632992070000|2021-09-30 08:54:30||1104||1104||1104||1104|0
1632992080000|2021-09-30 08:54:40||1103.8||1103.8||1103.8||1103.8|0
1632992090000|2021-09-30 08:54:50|1104|1104|1104|1103.8|1104|1104|1104|1103.8|0
1632992100000|2021-09-30 08:55:00|1104.2|1104|1104.2|1104|1104.2|1104|1104.2|1104|0
1632992110000|2021-09-30 08:55:10||1103.8||1104||1104||1103.8|0
1632992120000|2021-09-30 08:55:20|1104.4|1103.8|1104.6|1104.2|1104.6|1104.2|1104.4|1103.8|0
1632992130000|2021-09-30 08:55:30||1104.4||1104.4||1104.4||1104.4|0
1632992150000|2021-09-30 08:55:50|1104.4|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|0
1632992170000|2021-09-30 08:56:10||1104.4||1104.4||1104.4||1104.4|0
1632992180000|2021-09-30 08:56:20|1104.8||1104.8||1104.8||1104.8||0
1632992190000|2021-09-30 08:56:30|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1632992200000|2021-09-30 08:56:40|1105.2||1105.2||1105.2||1105||0
1632992210000|2021-09-30 08:56:50|1105||1105||1105||1105||0
1632992230000|2021-09-30 08:57:10|1104.8||1105||1105||1104.8||0
1632992240000|2021-09-30 08:57:20|1104.8|1104.4|1104.6|1104.4|1105|1104.4|1104.6|1104.4|0
1632992250000|2021-09-30 08:57:30|1104.4|1104.2|1104.4|1104.2|1104.4|1104.2|1104.4|1104.2|0
1632992270000|2021-09-30 08:57:50|1104.2|1104|1104.4|1104.2|1104.4|1104.2|1104.2|1103.8|0
1632992290000|2021-09-30 08:58:10|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1632992300000|2021-09-30 08:58:20|1104.6||1104.8||1104.8||1104.6||0
1632992330000|2021-09-30 08:58:50|1104.6||1104.8||1104.8||1104.6||0
1632992340000|2021-09-30 08:59:00|1104.6||1104.6||1104.8||1104.6||0
1632992350000|2021-09-30 08:59:10|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.6|1104.2|0
1632992360000|2021-09-30 08:59:20|1104.8|1104.4|1105.4|1105|1105.4|1105|1104.8|1104.4|0
1632992370000|2021-09-30 08:59:30|1105|1104.8|1105.4|1105|1105.4|1105|1105|1104.8|0
1632992380000|2021-09-30 08:59:40|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105|0
1632992390000|2021-09-30 08:59:50|1105.8|1105.4|1105.4|1105.2|1105.8|1105.4|1105.2|1105|0
1632992410000|2021-09-30 09:00:10|1105.6||1105.6||1105.6||1105.6||0
1632992420000|2021-09-30 09:00:20|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1105|0
1632992430000|2021-09-30 09:00:30|1105.4|1104.8|1105.4|1105.2|1105.4|1105.2|1105.2|1104.6|0
1632992440000|2021-09-30 09:00:40||1105||1105||1105||1105|0
1632992450000|2021-09-30 09:00:50|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|0
1632992470000|2021-09-30 09:01:10|1105.2|1104.8|1105.2|1105|1105.2|1105|1105.2|1104.8|0
1632992490000|2021-09-30 09:01:30||1104.8||1104.8||1104.8||1104.8|0
1632992520000|2021-09-30 09:02:00|1105|1104.6|1105|1104.6|1105.2|1104.6|1105|1104.6|0
1632992530000|2021-09-30 09:02:10|1104.8||1105||1105||1104.8||0
1632992550000|2021-09-30 09:02:30|1105.2|1104.8|1105.4|1105|1105.4|1105.2|1105.2|1104.8|0
1632992570000|2021-09-30 09:02:50|1105.2||1105.2||1105.2||1105.2||0
1632992580000|2021-09-30 09:03:00|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1632992590000|2021-09-30 09:03:10|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1105|0
1632992610000|2021-09-30 09:03:30|1105.4|1105.2|1105.4|1105|1105.4|1105.2|1105.4|1105|0
1632992630000|2021-09-30 09:03:50||1105.2||1105.2||1105.2||1105.2|0
1632992640000|2021-09-30 09:04:00|1105.6||1105.4||1105.6||1105.4||0
1632992650000|2021-09-30 09:04:10|1105.6||1105.4||1105.6||1105.4||0
1632992660000|2021-09-30 09:04:20|1105.6||1105.6||1105.6||1105.4||0
1632992670000|2021-09-30 09:04:30|1105.4|1105|1105.4|1105.2|1105.4|1105.2|1105.2|1105|0
1632992680000|2021-09-30 09:04:40|1105.6|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|0
1632992690000|2021-09-30 09:04:50|1106|1105.6|1106|1105.6|1106|1105.8|1106|1105.6|0
1632992700000|2021-09-30 09:05:00||1105.8||1105.8||1105.8||1105.6|0
1632992710000|2021-09-30 09:05:10|1106.2|1106|1106.8|1106.6|1107|1106.8|1106.2|1106|0
1632992720000|2021-09-30 09:05:20|1106.6|1106.4|1106.8|1106.4|1107|1106.8|1106.6|1106.4|0
1632992730000|2021-09-30 09:05:30||1106.6||1106.4||1106.6||1106.4|0
1632992740000|2021-09-30 09:05:40|1106.6|1106.2|1106.2|1105.6|1106.6|1106.2|1106.2|1105.6|0
1632992750000|2021-09-30 09:05:50|1106|1105.4|1105.8|1105.4|1106|1105.4|1105.8|1105.4|0
1632992760000|2021-09-30 09:06:00|1106|1105.2|1106.4|1106.2|1106.6|1106.4|1106|1105.2|0
1632992770000|2021-09-30 09:06:10|1106.6|1106.4|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|0
1632992780000|2021-09-30 09:06:20|1106.8|1106.4|1107|1106.8|1107|1106.8|1106.8|1106.4|0
1632992790000|2021-09-30 09:06:30||1106.6||1106.6||1106.8||1106.6|0
1632992830000|2021-09-30 09:07:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1632992840000|2021-09-30 09:07:20|1107|1106.6|1107|1106.6|1107|1106.8|1106.8|1106.6|0
1632992850000|2021-09-30 09:07:30|1106.8|1106.8|1107|1106.6|1107|1106.8|1106.8|1106.6|0
1632992860000|2021-09-30 09:07:40||1106.8||1106.6||1106.8||1106.6|0
1632992870000|2021-09-30 09:07:50|1107.2|1106.8|1107.4|1107|1107.4|1107.2|1107.2|1106.8|0
1632992880000|2021-09-30 09:08:00||1107.2||1107.2||1107.2||1107|0
1632992890000|2021-09-30 09:08:10|1107.2|1107|1107.2|1107|1107.2|1107.2|1107.2|1107|0
1632992900000|2021-09-30 09:08:20|1107.4||1107.4||1107.4||1107.4||0
1632992910000|2021-09-30 09:08:30|1107.6|1107.2|1107.6|1107.4|1107.6|1107.4|1107.4|1107.2|0
1632992920000|2021-09-30 09:08:40|1107.8|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|0
1632992930000|2021-09-30 09:08:50|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1632992950000|2021-09-30 09:09:10|1108.2|1107.8|1108.6|1108.2|1108.6|1108.2|1108.2|1107.6|0
1632992960000|2021-09-30 09:09:20|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.4|1108|0
1632992970000|2021-09-30 09:09:30|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|0
1632993000000|2021-09-30 09:10:00|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|0
1632993010000|2021-09-30 09:10:10|1109|1108.6|1109.2|1108.8|1109.2|1109|1109|1108.6|0
1632993020000|2021-09-30 09:10:20|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.6|1108.2|0
1632993030000|2021-09-30 09:10:30|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|0
1632993040000|2021-09-30 09:10:40|1108.2|1107.8|1108.2|1108|1108.2|1108|1108.2|1107.8|0
1632993050000|2021-09-30 09:10:50|1108.4||1108.2||1108.4||1108.2||0
1632993060000|2021-09-30 09:11:00|1108.4||1108.4||1108.4||1108.4||0
1632993070000|2021-09-30 09:11:10|1108.6|1108.2|1108.4|1108.2|1108.6|1108.2|1108.4|1108.2|0
1632993080000|2021-09-30 09:11:20|1108.2|1108|1108.2|1107.8|1108.2|1108|1108.2|1107.8|0
1632993100000|2021-09-30 09:11:40|1108.4|1108|1108.6|1108|1108.6|1108.2|1108.4|1108|0
1632993110000|2021-09-30 09:11:50|1108.4||1108.4||1108.4||1108.4||0
1632993120000|2021-09-30 09:12:00|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1632993140000|2021-09-30 09:12:20|1108.6||1108.8||1108.8||1108.6||0
1632993150000|2021-09-30 09:12:30|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|0
1632993160000|2021-09-30 09:12:40|1108.6|1108.2|1108.8|1108.2|1108.8|1108.4|1108.6|1108.2|0
1632993170000|2021-09-30 09:12:50|1109|1108.4|1108.8|1108.4|1109|1108.4|1108.8|1108.4|0
1632993180000|2021-09-30 09:13:00|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|0
1632993200000|2021-09-30 09:13:20|1108.4|1108|1108.2|1108|1108.4|1108|1108.2|1107.8|0
1632993220000|2021-09-30 09:13:40|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.4|1108|0
1632993230000|2021-09-30 09:13:50|1108.2||1108.2||1108.2||1108.2||0
1632993240000|2021-09-30 09:14:00|1108.4|1108.2|1108.4|1108.2|1108.4|1108.2|1108.4|1108|0
1632993280000|2021-09-30 09:14:40|1108.6|1108.4|1108.6|1108.4|1108.6|1108.4|1108.6|1108.2|0
1632993290000|2021-09-30 09:14:50||1108.2||1108.4||1108.4||1108.2|0
1632993300000|2021-09-30 09:15:00|1108.8|1108.2|1108.6|1108.4|1108.8|1108.4|1108.6|1108.2|0
1632993310000|2021-09-30 09:15:10|1108.8|1108.6|1109|1108.6|1109.2|1108.8|1108.8|1108.6|0
1632993320000|2021-09-30 09:15:20|1109.2|1108.8|1109.6|1109.4|1109.8|1109.4|1109.2|1108.8|0
1632993330000|2021-09-30 09:15:30|1109.8|1109.6|1110|1109.8|1110|1109.8|1109.8|1109.6|0
1632993340000|2021-09-30 09:15:40||1109.6||1109.6||1109.8||1109.6|0
1632993350000|2021-09-30 09:15:50|1109.8|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.4|0
1632993360000|2021-09-30 09:16:00|1109.8||1109.8||1109.8||1109.8||0
1632993380000|2021-09-30 09:16:20|1110|1109.6|1110|1109.8|1110.2|1110|1110|1109.4|0
1632993390000|2021-09-30 09:16:30||1109.6||1109.6||1109.6||1109.6|0
1632993400000|2021-09-30 09:16:40|1109.8|1109.4|1109.8|1109.4|1110|1109.6|1109.8|1109.2|0
1632993410000|2021-09-30 09:16:50|1110|1109.6|1110.2|1110|1110.2|1110|1110|1109.6|0
1632993420000|2021-09-30 09:17:00|1110.4||1110.4||1110.4||1110.2||0
1632993430000|2021-09-30 09:17:10|1110.2|1109.8|1109.4|1109.2|1110.2|1109.8|1109.4|1109.2|0
1632993450000|2021-09-30 09:17:30|1109.6|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|0
1632993460000|2021-09-30 09:17:40|1109.4|1109|1109.2|1108.8|1109.4|1109|1109.2|1108.8|0
1632993480000|2021-09-30 09:18:00|1109|1108.6|1109.2|1108.8|1109.4|1109|1109|1108.6|0
1632993490000|2021-09-30 09:18:10|1109|1108.6|1109|1108.6|1109.2|1108.6|1108.8|1108.4|0
1632993500000|2021-09-30 09:18:20|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.8|0
1632993510000|2021-09-30 09:18:30|1109.2|1109|1109.2|1108.8|1109.2|1109|1109.2|1108.8|0
1632993520000|2021-09-30 09:18:40|1109.4|1109|1109.6|1109.4|1109.6|1109.4|1109.4|1109|0
1632993530000|2021-09-30 09:18:50|1109.8|1109.6|1110.2|1109.8|1110.2|1109.8|1109.8|1109.4|0
1632993540000|2021-09-30 09:19:00|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|0
1632993550000|2021-09-30 09:19:10|1109.8|1109.4|1109.4|1109.2|1109.8|1109.4|1109.4|1109|0
1632993560000|2021-09-30 09:19:20|1109.6||1109.6||1109.6||1109.6||0
1632993580000|2021-09-30 09:19:40|1109.4|1109|1109.4|1109|1109.4|1109|1109.2|1109|0
1632993590000|2021-09-30 09:19:50||1108.8||1109||1109||1108.8|0
1632993600000|2021-09-30 09:20:00|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.8|0
1632993610000|2021-09-30 09:20:10|1109.2|1108.6|1108.8|1108.4|1109.2|1108.6|1108.8|1108.4|0
1632993620000|2021-09-30 09:20:20|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|0
1632993630000|2021-09-30 09:20:30|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1109|1108.6|0
1632993640000|2021-09-30 09:20:40|1109.4|1109|1108.8|1108.6|1109.4|1109|1108.8|1108.6|0
1632993650000|2021-09-30 09:20:50||1108.4||1108.4||1108.4||1108.4|0
1632993670000|2021-09-30 09:21:10|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.4|1108.2|0
1632993680000|2021-09-30 09:21:20|1108.6|1108.2|1108.2|1108|1108.6|1108.2|1108|1107.6|0
1632993690000|2021-09-30 09:21:30|1108.4|1107.8|1108.2|1107.8|1108.4|1107.8|1108.2|1107.8|0
1632993700000|2021-09-30 09:21:40|1108||1108||1108||1108||0
1632993710000|2021-09-30 09:21:50|1108.2|1107.6|1107.8|1107.4|1108.2|1107.6|1107.6|1107.2|0
1632993720000|2021-09-30 09:22:00|1107.6|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|0
1632993730000|2021-09-30 09:22:10|1107.6|1107.2|1108|1107.4|1108|1107.4|1107.6|1107.2|0
1632993740000|2021-09-30 09:22:20|1107.8||1107.8||1108||1107.8||0
1632993750000|2021-09-30 09:22:30|1108||1107.8||1108||1107.6||0
1632993760000|2021-09-30 09:22:40|1107.6|1107.2|1107.2|1106.8|1107.8|1107.2|1107.2|1106.8|0
1632993770000|2021-09-30 09:22:50|1107.4|1107|1107.6|1107.2|1107.8|1107.4|1107.4|1107|0
1632993780000|2021-09-30 09:23:00|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1632993790000|2021-09-30 09:23:10|1107|1106.6|1106.8|1106.4|1107.2|1106.8|1106.8|1106.4|0
1632993800000|2021-09-30 09:23:20|1107|1106.6|1107.4|1107.2|1107.4|1107.2|1107|1106.6|0
1632993810000|2021-09-30 09:23:30|1107.6|1107|1107.2|1107|1107.6|1107|1107|1106.6|0
1632993820000|2021-09-30 09:23:40|1107.4||1107.6||1107.6||1107.4||0
1632993830000|2021-09-30 09:23:50|1107.4|1106.8|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1632993840000|2021-09-30 09:24:00|1107|1106.6|1107.2|1106.6|1107.2|1106.6|1106.8|1106.4|0
1632993850000|2021-09-30 09:24:10|1107||1106.8||1107||1106.8||0
1632993860000|2021-09-30 09:24:20|1107||1106.8||1107||1106.8||0
1632993870000|2021-09-30 09:24:30|1107||1107||1107||1107||0
1632993890000|2021-09-30 09:24:50|1106.8|1106.8|1107.4|1107.2|1107.4|1107.2|1106.8|1106.6|0
1632993900000|2021-09-30 09:25:00|1107.6|1107|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1632993930000|2021-09-30 09:25:30|1106.8|1106.6|1106.8|1106.4|1107.2|1106.8|1106.8|1106.4|0
1632993940000|2021-09-30 09:25:40|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1632993950000|2021-09-30 09:25:50|1106.8|1106.4|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|0
1632993960000|2021-09-30 09:26:00|1107|1106.6|1106.6|1106.4|1107.2|1106.6|1106.6|1106.4|0
1632993970000|2021-09-30 09:26:10|1106.8|1106.2|1106.6|1106.2|1106.8|1106.2|1106.6|1106.2|0
1632993980000|2021-09-30 09:26:20|1106.8|1106.4|1106.8|1106.6|1106.8|1106.6|1106.8|1106.4|0
1632993990000|2021-09-30 09:26:30||1106.4||1106.4||1106.4||1106.4|0
1632994000000|2021-09-30 09:26:40||1106.6||1106.4||1106.6||1106.4|0
1632994010000|2021-09-30 09:26:50|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.6|0
1632994020000|2021-09-30 09:27:00|1107.4|1107|1107.8|1107.2|1107.8|1107.4|1107.4|1107|0
1632994030000|2021-09-30 09:27:10|1107.6|1107|1107.8|1107.4|1108|1107.6|1107.2|1107|0
1632994040000|2021-09-30 09:27:20|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|0
1632994050000|2021-09-30 09:27:30|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|0
1632994060000|2021-09-30 09:27:40|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1632994070000|2021-09-30 09:27:50|1108|1107.6|1108|1107.6|1108|1107.8|1108|1107.4|0
1632994080000|2021-09-30 09:28:00|1107.8|1107.8|1108|1107.8|1108|1107.8|1107.8|1107.8|0
1632994100000|2021-09-30 09:28:20|1108.2|1107.6|1107.8|1107.6|1108.4|1107.6|1107.8|1107.6|0
1632994110000|2021-09-30 09:28:30|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|0
1632994140000|2021-09-30 09:29:00|1107.8|1107.4|1108.2|1107.6|1108.2|1107.6|1107.8|1107.4|0
1632994150000|2021-09-30 09:29:10|1108.4|1107.8|1108.8|1108.4|1108.8|1108.4|1108.4|1107.8|0
1632994160000|2021-09-30 09:29:20|1108.6|1108.6|1108.8|1108.4|1109|1108.6|1108.6|1108.4|0
1632994170000|2021-09-30 09:29:30|1109|1108.6|1109|1108.8|1109|1108.8|1109|1108.6|0
1632994180000|2021-09-30 09:29:40|1109.2|1108.6|1109.8|1109.4|1110|1109.4|1109.2|1108.6|0
1632994190000|2021-09-30 09:29:50|1110|1109.6|1110|1109.8|1110.2|1109.8|1109.8|1109.6|0
1632994200000|2021-09-30 09:30:00|1110.2|1110|1110.2|1109.8|1110.6|1110|1110|1109.6|0
1632994210000|2021-09-30 09:30:10|1110|1109.6|1109.8|1109.2|1110|1109.6|1109.8|1109.2|0
1632994220000|2021-09-30 09:30:20|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.4|1109|0
1632994230000|2021-09-30 09:30:30||1109||1109.2||1109.4||1109|0
1632994250000|2021-09-30 09:30:50||1109||1109.2||1109.4||1109|0
1632994260000|2021-09-30 09:31:00||1109||1109.2||1109.2||1109|0
1632994270000|2021-09-30 09:31:10|1109.4||1109.6||1109.6||1109.4||0
1632994280000|2021-09-30 09:31:20|1109.8|1109.4|1110|1109.6|1110.2|1109.8|1109.8|1109.4|0
1632994290000|2021-09-30 09:31:30|1110.2||1109.8||1110.2||1109.8||0
1632994300000|2021-09-30 09:31:40|1110||1110||1110||1110||0
1632994320000|2021-09-30 09:32:00|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1632994330000|2021-09-30 09:32:10|1109.8|1109.4|1109.4|1109.2|1109.8|1109.4|1109.4|1109.2|0
1632994340000|2021-09-30 09:32:20|1109.2|1109|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|0
1632994370000|2021-09-30 09:32:50||1109.4||1109.2||1109.4||1109.2|0
1632994390000|2021-09-30 09:33:10|1109.4|1109|1109.2|1108.8|1109.4|1109|1109.2|1108.6|0
1632994400000|2021-09-30 09:33:20|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|0
1632994420000|2021-09-30 09:33:40|1108.4|1108.2|1108.8|1108.4|1108.8|1108.4|1108.4|1108|0
1632994430000|2021-09-30 09:33:50|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|0
1632994440000|2021-09-30 09:34:00|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|0
1632994450000|2021-09-30 09:34:10|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1632994460000|2021-09-30 09:34:20|1108.6||1108.6||1108.6||1108.6||0
1632994490000|2021-09-30 09:34:50|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|0
1632994510000|2021-09-30 09:35:10|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|0
1632994530000|2021-09-30 09:35:30|1109|1108.8|1108.8|1108.4|1109|1108.8|1108.8|1108.4|0
1632994550000|2021-09-30 09:35:50|1109|1108.6|1109|1108.8|1109.2|1108.8|1109|1108.6|0
1632994560000|2021-09-30 09:36:00|1109.2|1109|1109.2|1109|1109.4|1109|1109.2|1109|0
1632994570000|2021-09-30 09:36:10|1109|1108.8|1109|1108.8|1109|1108.8|1109|1108.8|0
1632994580000|2021-09-30 09:36:20|1109.2||1109.2||1109.2||1109.2||0
1632994590000|2021-09-30 09:36:30|1109|1108.6|1108.6|1108.2|1109|1108.6|1108.6|1108.2|0
1632994600000|2021-09-30 09:36:40|1108.4|1108|1108.4|1108|1108.6|1108|1108.2|1107.8|0
1632994610000|2021-09-30 09:36:50||1108.2||1108||1108.2||1108|0
1632994620000|2021-09-30 09:37:00|1108.6|1108.2|1108.6|1108.4|1108.8|1108.4|1108.6|1108|0
1632994630000|2021-09-30 09:37:10|1108.8|1108.2|1108.6|1108|1108.8|1108.2|1108.4|1108|0
1632994640000|2021-09-30 09:37:20||1108.2||1108.4||1108.4||1108.2|0
1632994650000|2021-09-30 09:37:30|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.8|1108.4|0
1632994680000|2021-09-30 09:38:00|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1109|1108.6|0
1632994690000|2021-09-30 09:38:10|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|0
1632994700000|2021-09-30 09:38:20|1108.6|1108.2|1108.2|1107.8|1108.6|1108.2|1108|1107.8|0
1632994720000|2021-09-30 09:38:40|1108|1107.6|1107.6|1107.4|1108|1107.6|1107.6|1107.2|0
1632994730000|2021-09-30 09:38:50|1107.8|1107.6|1108|1107.8|1108|1107.8|1107.8|1107.6|0
1632994740000|2021-09-30 09:39:00|1108.2|1108|1108.2|1108|1108.4|1108|1108.2|1108|0
1632994750000|2021-09-30 09:39:10|1108.4|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|0
1632994760000|2021-09-30 09:39:20|1108.2|1107.8|1107.8|1107.4|1108.2|1107.8|1107.8|1107.4|0
1632994780000|2021-09-30 09:39:40|1107.6|1107.6|1107.6|1107.4|1107.6|1107.6|1107.6|1107.2|0
1632994790000|2021-09-30 09:39:50|1107.8|1107.2|1107.4|1107|1107.8|1107.2|1107.4|1107|0
1632994800000|2021-09-30 09:40:00|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1632994810000|2021-09-30 09:40:10|1107||1107.2||1107.2||1107||0
1632994820000|2021-09-30 09:40:20|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1632994850000|2021-09-30 09:40:50|1107.4|1107|1107.8|1107.4|1107.8|1107.4|1107.4|1107|0
1632994860000|2021-09-30 09:41:00|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1632994870000|2021-09-30 09:41:10|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.6|1107.4|0
1632994890000|2021-09-30 09:41:30|1107.6|1107.2|1107.2|1106.8|1107.6|1107.2|1107.2|1106.8|0
1632994900000|2021-09-30 09:41:40|1107|1106.6|1107.2|1107|1107.2|1107|1107|1106.6|0
1632994910000|2021-09-30 09:41:50|1107.4|1106.8|1107|1106.6|1107.4|1106.8|1107|1106.6|0
1632994920000|2021-09-30 09:42:00|1107.2|1106.8|1106.8|1106.6|1107.4|1107|1106.8|1106.4|0
1632994930000|2021-09-30 09:42:10|1107|1106.4|1106.8|1106.4|1107|1106.4|1106.6|1106.4|0
1632994940000|2021-09-30 09:42:20|1107|1106.6|1106.6|1106.4|1107|1106.6|1106.6|1106.4|0
1632994950000|2021-09-30 09:42:30||1106.2||1106.4||1106.4||1106.2|0
1632994960000|2021-09-30 09:42:40|1106.8|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|0
1632994970000|2021-09-30 09:42:50|1106.8|1106.4|1106.4|1106.2|1107|1106.4|1106.4|1106.2|0
1632994980000|2021-09-30 09:43:00|1106.2|1106|1106.2|1105.8|1106.2|1106|1106|1105.6|0
1632994990000|2021-09-30 09:43:10|1106.4|1106|1106.6|1106.2|1106.6|1106.4|1106.2|1106|0
1632995000000|2021-09-30 09:43:20|1106.8|1106.4|1106.8|1106.2|1106.8|1106.4|1106.8|1106.2|0
1632995010000|2021-09-30 09:43:30||1106.4||1106.4||1106.6||1106.2|0
1632995020000|2021-09-30 09:43:40|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1632995030000|2021-09-30 09:43:50|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1632995040000|2021-09-30 09:44:00|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|0
1632995050000|2021-09-30 09:44:10|1106.4|1106|1105.8|1105.6|1106.6|1106.2|1105.8|1105.4|0
1632995060000|2021-09-30 09:44:20|1106|1105.4|1105.8|1105.4|1106|1105.6|1105.6|1105.4|0
1632995070000|2021-09-30 09:44:30|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105|0
1632995080000|2021-09-30 09:44:40|1105.8|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.4|0
1632995090000|2021-09-30 09:44:50|1105.8|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1632995100000|2021-09-30 09:45:00|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1632995110000|2021-09-30 09:45:10|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|0
1632995120000|2021-09-30 09:45:20|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.4|1105|0
1632995130000|2021-09-30 09:45:30|1105.8|1105.4|1105.8|1105.2|1105.8|1105.4|1105.6|1105.2|0
1632995140000|2021-09-30 09:45:40||1105.4||1105.6||1105.6||1105.4|0
1632995160000|2021-09-30 09:46:00|1105.6|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|0
1632995170000|2021-09-30 09:46:10|1105.6||1105.6||1105.8||1105.6||0
1632995180000|2021-09-30 09:46:20|1105.8|1105.6|1106|1105.6|1106.2|1106|1105.8|1105.4|0
1632995190000|2021-09-30 09:46:30|1105.8|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.6|0
1632995200000|2021-09-30 09:46:40|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1632995210000|2021-09-30 09:46:50|1106|1105.6|1105.8|1105.4|1106.2|1105.6|1105.8|1105.4|0
1632995220000|2021-09-30 09:47:00|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1632995230000|2021-09-30 09:47:10|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1632995240000|2021-09-30 09:47:20|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1105|0
1632995250000|2021-09-30 09:47:30|1105.2||1105.2||1105.4||1105.2||0
1632995260000|2021-09-30 09:47:40|1105.4|1104.8|1105|1104.6|1105.4|1104.8|1104.8|1104.6|0
1632995270000|2021-09-30 09:47:50|1104.8|1104.4|1104.8|1104.4|1105|1104.4|1104.4|1104.2|0
1632995280000|2021-09-30 09:48:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|0
1632995290000|2021-09-30 09:48:10|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1632995300000|2021-09-30 09:48:20|1105.2|1104.6|1105|1104.8|1105.4|1105|1105|1104.6|0
1632995310000|2021-09-30 09:48:30||1104.6||1104.6||1104.6||1104.6|0
1632995320000|2021-09-30 09:48:40|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.4|1104|0
1632995330000|2021-09-30 09:48:50|1104.4|1104|1104.4|1104.2|1104.6|1104.2|1104.4|1104|0
1632995340000|2021-09-30 09:49:00|1104.6|1104|1104.6|1104|1104.6|1104.2|1104.2|1104|0
1632995350000|2021-09-30 09:49:10|1104.8|1104.2|1105.2|1105|1105.4|1105|1104.8|1104.2|0
1632995360000|2021-09-30 09:49:20|1105.4|1105.2|1105|1104.6|1105.6|1105.2|1104.8|1104.4|0
1632995370000|2021-09-30 09:49:30|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|0
1632995380000|2021-09-30 09:49:40|1105||1105.2||1105.2||1105||0
1632995400000|2021-09-30 09:50:00|1105|1104.6|1104.4|1104|1105.2|1104.8|1104.4|1104|0
1632995410000|2021-09-30 09:50:10|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1632995420000|2021-09-30 09:50:20|1104.6||1104.6||1104.6||1104.6||0
1632995430000|2021-09-30 09:50:30|1104.8|1104.6|1104.8|1104.4|1105|1104.6|1104.6|1104.2|0
1632995440000|2021-09-30 09:50:40|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1632995450000|2021-09-30 09:50:50|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1632995460000|2021-09-30 09:51:00|1105|1104.6|1105.4|1105|1105.4|1105|1105|1104.4|0
1632995470000|2021-09-30 09:51:10|1105.2|1104.8|1104.8|1104.4|1105.2|1104.8|1104.8|1104.2|0
1632995480000|2021-09-30 09:51:20|1104.6|1104.2|1104.6|1104.4|1104.6|1104.4|1104.2|1104|0
1632995490000|2021-09-30 09:51:30|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|0
1632995500000|2021-09-30 09:51:40|1104.6||1104.8||1104.8||1104.6||0
1632995510000|2021-09-30 09:51:50|1104.6||1104.8||1104.8||1104.6||0
1632995520000|2021-09-30 09:52:00|1104.6||1104.8||1104.8||1104.6||0
1632995530000|2021-09-30 09:52:10|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.6|1104.4|0
1632995540000|2021-09-30 09:52:20|1105|1104.6|1105.2|1104.8|1105.4|1105|1105|1104.6|0
1632995550000|2021-09-30 09:52:30|1105||1105.2||1105.2||1105||0
1632995560000|2021-09-30 09:52:40|1105|1105|1105.2|1105|1105.2|1105|1105|1104.8|0
1632995570000|2021-09-30 09:52:50|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1632995580000|2021-09-30 09:53:00|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.2|1105|0
1632995590000|2021-09-30 09:53:10|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1105|0
1632995600000|2021-09-30 09:53:20|1105.6|1105.2|1105.2|1105|1105.6|1105.2|1105.2|1105|0
1632995610000|2021-09-30 09:53:30|1105.4||1105.4||1105.4||1105.4||0
1632995650000|2021-09-30 09:54:10|1105.2|1104.8|1105|1104.4|1105.2|1104.8|1104.8|1104.4|0
1632995660000|2021-09-30 09:54:20|1104.8|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1632995670000|2021-09-30 09:54:30|1104.8||1105||1105.2||1104.8||0
1632995680000|2021-09-30 09:54:40|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|0
1632995690000|2021-09-30 09:54:50|1105.6|1105.4|1105.4|1105|1105.6|1105.4|1105.2|1104.8|0
1632995700000|2021-09-30 09:55:00|1105.6|1105.2|1105.2|1105|1105.6|1105.2|1105.2|1105|0
1632995710000|2021-09-30 09:55:10|1105.4|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1632995720000|2021-09-30 09:55:20|1105.2|1104.8|1105|1104.6|1105.2|1105|1104.8|1104.6|0
1632995730000|2021-09-30 09:55:30|1104.8|1104.8|1105.6|1105|1105.6|1105.2|1104.8|1104.6|0
1632995740000|2021-09-30 09:55:40|1105.4||1105.4||1105.6||1105.2||0
1632995750000|2021-09-30 09:55:50|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1632995790000|2021-09-30 09:56:30|1105|1104.6|1105|1104.8|1105|1104.8|1104.6|1104.4|0
1632995800000|2021-09-30 09:56:40|1105.2|1105|1105.2|1105|1105.2|1105|1105.2|1105|0
1632995810000|2021-09-30 09:56:50|1105.4|1104.8|1105.4|1105|1105.4|1105|1105.4|1104.8|0
1632995820000|2021-09-30 09:57:00|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.8|0
1632995830000|2021-09-30 09:57:10|1105.2||1105||1105.2||1105||0
1632995840000|2021-09-30 09:57:20|1105.2||1105.2||1105.2||1105.2||0
1632995850000|2021-09-30 09:57:30|1105|1105|1105.2|1105|1105.4|1105|1105|1105|0
1632995860000|2021-09-30 09:57:40||1104.8||1104.8||1104.8||1104.8|0
1632995870000|2021-09-30 09:57:50||1105||1104.8||1105||1104.8|0
1632995880000|2021-09-30 09:58:00|1105|1104.6|1105|1104.6|1105|1104.8|1104.6|1104.4|0
1632995890000|2021-09-30 09:58:10||1104.8||1104.8||1104.8||1104.8|0
1632995900000|2021-09-30 09:58:20|1105.2|1105|1105.2|1104.8|1105.4|1105.2|1105.2|1104.8|0
1632995910000|2021-09-30 09:58:30|1105.4||1105.4||1105.4||1105.4||0
1632995920000|2021-09-30 09:58:40|1105.2|1105|1105.2|1105|1105.4|1105|1105.2|1104.8|0
1632995930000|2021-09-30 09:58:50|1105.4|1105.2|1105.2|1104.8|1105.4|1105.2|1105.2|1104.8|0
1632995950000|2021-09-30 09:59:10|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1632995960000|2021-09-30 09:59:20||1104.8||1104.8||1104.8||1104.6|0
1632995970000|2021-09-30 09:59:30|1105.2||1105.2||1105.2||1105.2||0
1632995980000|2021-09-30 09:59:40|1105.4|1105|1105.2|1104.8|1105.4|1105|1105|1104.8|0
1632995990000|2021-09-30 09:59:50|1105||1105.2||1105.2||1105||0
1632996000000|2021-09-30 10:00:00|1105|1105|1105.2|1104.8|1105.2|1105|1105|1104.8|0
1632996010000|2021-09-30 10:00:10|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1105|0
1632996020000|2021-09-30 10:00:20||1104.8||1104.8||1104.8||1104.8|0
1632996030000|2021-09-30 10:00:30|1105.4|1105|1105.4|1105.2|1105.4|1105.2|1105.4|1105|0
1632996040000|2021-09-30 10:00:40|1105.6|1105.4|1105.8|1105.4|1106|1105.8|1105.6|1105.4|0
1632996050000|2021-09-30 10:00:50|1105.6|1105.2|1105.2|1104.8|1105.6|1105.2|1105.2|1104.8|0
1632996060000|2021-09-30 10:01:00|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1632996070000|2021-09-30 10:01:10|1104.8|1104.4|1104.8|1104.4|1105|1104.4|1104.6|1104.4|0
1632996090000|2021-09-30 10:01:30|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1632996100000|2021-09-30 10:01:40|1105.2|1104.8|1105.2|1105|1105.2|1105|1105.2|1104.8|0
1632996110000|2021-09-30 10:01:50|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1632996120000|2021-09-30 10:02:00|1105.4|1105|1105.6|1105.2|1105.6|1105.4|1105.4|1105|0
1632996140000|2021-09-30 10:02:20|1105.8|1105.4|1105.8|1105.6|1106|1105.6|1105.8|1105.4|0
1632996150000|2021-09-30 10:02:30||1105.4||1105.4||1105.4||1105.4|0
1632996160000|2021-09-30 10:02:40|1106|1105.6|1106.4|1106|1106.4|1106|1106|1105.6|0
1632996170000|2021-09-30 10:02:50|1106.6||1106.4||1106.6||1106.4||0
1632996180000|2021-09-30 10:03:00|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|0
1632996190000|2021-09-30 10:03:10|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|0
1632996200000|2021-09-30 10:03:20|1105.8||1106||1106||1105.8||0
1632996210000|2021-09-30 10:03:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|0
1632996220000|2021-09-30 10:03:40|1105.6|1105.2|1105.4|1104.8|1105.6|1105.2|1105.4|1104.8|0
1632996230000|2021-09-30 10:03:50|1105.2|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1632996240000|2021-09-30 10:04:00|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1632996260000|2021-09-30 10:04:20|1105|1104.6|1104.8|1104.4|1105|1104.8|1104.8|1104.4|0
1632996270000|2021-09-30 10:04:30|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.4|1104.2|0
1632996280000|2021-09-30 10:04:40||1104.6||1104.6||1104.6||1104.6|0
1632996290000|2021-09-30 10:04:50||1104.4||1104.4||1104.4||1104.4|0
1632996300000|2021-09-30 10:05:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1632996320000|2021-09-30 10:05:20|1104.4|1104|1104.4|1104.2|1104.4|1104.2|1104.4|1104|0
1632996330000|2021-09-30 10:05:30|1104.2|1104|1104.2|1103.6|1104.2|1104|1104|1103.6|0
1632996340000|2021-09-30 10:05:40||1103.8||1103.8||1103.8||1103.8|0
1632996350000|2021-09-30 10:05:50|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|0
1632996370000|2021-09-30 10:06:10|1104.2|1103.8|1103.8|1103.6|1104.4|1104|1103.8|1103.6|0
1632996380000|2021-09-30 10:06:20|1104||1103.8||1104||1103.8||0
1632996390000|2021-09-30 10:06:30|1103.6|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1632996400000|2021-09-30 10:06:40|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.8|1103.4|0
1632996420000|2021-09-30 10:07:00|1104|1103.8|1104|1103.8|1104|1103.8|1104|1103.8|0
1632996430000|2021-09-30 10:07:10|1104.2|1104|1104.2|1104|1104.4|1104|1104.2|1103.8|0
1632996440000|2021-09-30 10:07:20|1104|1103.8|1104|1103.8|1104.2|1104|1104|1103.8|0
1632996450000|2021-09-30 10:07:30|1104.2|1104|1103.8|1103.2|1104.2|1104|1103.6|1103.2|0
1632996460000|2021-09-30 10:07:40|1103.6||1103.6||1103.8||1103.4||0
1632996470000|2021-09-30 10:07:50|1103.4|1103|1103.4|1103|1103.6|1103.2|1103.2|1103|0
1632996480000|2021-09-30 10:08:00|1103.2|1103.2|1103.4|1103.2|1103.4|1103.2|1103.2|1103|0
1632996490000|2021-09-30 10:08:10|1103.6||1103.6||1103.6||1103.6||0
1632996500000|2021-09-30 10:08:20|1103.4|1103.4|1103.2|1103|1103.4|1103.4|1103.2|1103|0
1632996510000|2021-09-30 10:08:30|1103.4||1103.2||1103.4||1103.2||0
1632996530000|2021-09-30 10:08:50|1103.4|1102.8|1103.2|1102.8|1103.4|1102.8|1103|1102.8|0
1632996540000|2021-09-30 10:09:00|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.4|0
1632996550000|2021-09-30 10:09:10|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1632996570000|2021-09-30 10:09:30|1103.4|1103.2|1103.6|1103|1103.6|1103.4|1103.4|1103|0
1632996580000|2021-09-30 10:09:40||1103.2||1103.2||1103.4||1103.2|0
1632996590000|2021-09-30 10:09:50|1103.4|1103|1103.6|1103|1103.6|1103|1103.4|1103|0
1632996600000|2021-09-30 10:10:00|1103.4||1103.4||1103.4||1103.4||0
1632996610000|2021-09-30 10:10:10|1103.2|1102.8|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1632996630000|2021-09-30 10:10:30|1103||1103.2||1103.2||1103||0
1632996650000|2021-09-30 10:10:50||1103||1103||1103||1102.8|0
1632996660000|2021-09-30 10:11:00|1103.4|1102.8|1103.2|1102.8|1103.4|1102.8|1103.2|1102.8|0
1632996670000|2021-09-30 10:11:10|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1632996680000|2021-09-30 10:11:20|1103.4|1103|1103.4|1103.2|1103.6|1103.2|1103.4|1103|0
1632996690000|2021-09-30 10:11:30||1103||1103.2||1103.2||1103|0
1632996700000|2021-09-30 10:11:40|1103.6|1103.4|1103.8|1103.6|1103.8|1103.6|1103.6|1103.4|0
1632996710000|2021-09-30 10:11:50|1104||1104||1104||1104||0
1632996730000|2021-09-30 10:12:10|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104.2|1103.8|0
1632996740000|2021-09-30 10:12:20|1104||1104.2||1104.2||1104||0
1632996750000|2021-09-30 10:12:30|1104|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|0
1632996760000|2021-09-30 10:12:40|1104.2|1103.8|1103.8|1103.2|1104.2|1103.8|1103.6|1103.2|0
1632996770000|2021-09-30 10:12:50||1103.4||1103.6||1103.6||1103.4|0
1632996780000|2021-09-30 10:13:00|1103.6|1103.4|1103.8|1103.6|1103.8|1103.6|1103.6|1103.2|0
1632996790000|2021-09-30 10:13:10|1103.6|1103.4|1103.6|1103.4|1103.6|1103.4|1103.6|1103.2|0
1632996800000|2021-09-30 10:13:20|1103.4|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1632996810000|2021-09-30 10:13:30|1103.2|1103.2|1103.4|1103|1103.4|1103.2|1103.2|1103|0
1632996820000|2021-09-30 10:13:40|1103.2|1102.8|1102.8|1102.6|1103.4|1102.8|1102.8|1102.6|0
1632996830000|2021-09-30 10:13:50||1102.4||1102.4||1102.6||1102.4|0
1632996840000|2021-09-30 10:14:00|1102.6|1102.2|1102.2|1101.8|1102.6|1102.2|1102.2|1101.6|0
1632996850000|2021-09-30 10:14:10|1101.8|1101.6|1102.4|1102|1102.4|1102.2|1101.8|1101.4|0
1632996860000|2021-09-30 10:14:20||1102.2||1102||1102.2||1102|0
1632996880000|2021-09-30 10:14:40||1102.2||1102.2||1102.2||1102.2|0
1632996890000|2021-09-30 10:14:50|1102.6|1102|1103|1102.8|1103|1102.8|1102.6|1102|0
1632996900000|2021-09-30 10:15:00|1103.2||1103.2||1103.2||1103||0
1632996910000|2021-09-30 10:15:10||1103||1102.8||1103||1102.8|0
1632996920000|2021-09-30 10:15:20|1103|1103|1103.6|1103.2|1103.6|1103.2|1103|1103|0
1632996930000|2021-09-30 10:15:30|1103.4||1103.6||1103.6||1103.4||0
1632996940000|2021-09-30 10:15:40|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|0
1632996950000|2021-09-30 10:15:50|1103.8||1103.8||1103.8||1103.8||0
1632996960000|2021-09-30 10:16:00|1103.6|1103.6|1103.8|1103.6|1104|1103.6|1103.6|1103.4|0
1632996970000|2021-09-30 10:16:10|1104|1103.8|1104|1103.6|1104|1103.8|1104|1103.6|0
1632996980000|2021-09-30 10:16:20|1103.8||1103.8||1103.8||1103.8||0
1632996990000|2021-09-30 10:16:30|1104||1103.8||1104||1103.8||0
1632997000000|2021-09-30 10:16:40|1103.6|1103.4|1103.8|1103.6|1103.8|1103.6|1103.6|1103.4|0
1632997010000|2021-09-30 10:16:50|1103.6|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.4|0
1632997020000|2021-09-30 10:17:00|1103.8|1103.4|1103.4|1102.8|1103.8|1103.4|1103.4|1102.8|0
1632997030000|2021-09-30 10:17:10|1103.2|1103|1103.2|1103|1103.2|1103|1103|1103|0
1632997040000|2021-09-30 10:17:20|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.2|1102.8|0
1632997050000|2021-09-30 10:17:30|1103.6|1103.2|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|0
1632997060000|2021-09-30 10:17:40|1103.4|1103.2|1103.6|1103|1103.6|1103.2|1103.4|1103|0
1632997080000|2021-09-30 10:18:00|1103.8|1103.2|1103.8|1103.4|1103.8|1103.4|1103.8|1103.2|0
1632997090000|2021-09-30 10:18:10|1104|1103.6|1104|1103.8|1104|1103.8|1104|1103.6|0
1632997100000|2021-09-30 10:18:20|1103.8|1103.6|1104|1103.8|1104|1103.8|1103.8|1103.6|0
1632997110000|2021-09-30 10:18:30|1103.8|1103.6|1103.6|1103.4|1104|1103.6|1103.6|1103.4|0
1632997120000|2021-09-30 10:18:40|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|0
1632997130000|2021-09-30 10:18:50|1103.4||1103.6||1103.6||1103.4||0
1632997140000|2021-09-30 10:19:00|1103.4||1103.6||1103.6||1103.4||0
1632997150000|2021-09-30 10:19:10|1103.8||1103.6||1103.8||1103.6||0
1632997160000|2021-09-30 10:19:20|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1632997170000|2021-09-30 10:19:30|1103.4|1103|1103.2|1102.8|1103.4|1103|1102.8|1102.4|0
1632997180000|2021-09-30 10:19:40|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1632997200000|2021-09-30 10:20:00|1103.2||1103.4||1103.4||1103.2||0
1632997210000|2021-09-30 10:20:10|1103.2|1102.8|1103|1102.4|1103.4|1102.8|1102.8|1102.4|0
1632997220000|2021-09-30 10:20:20|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.4|1102.2|0
1632997230000|2021-09-30 10:20:30||1102.4||1102.4||1102.4||1102.4|0
1632997240000|2021-09-30 10:20:40|1103|1102.2|1103|1102.6|1103|1102.6|1103|1102.2|0
1632997250000|2021-09-30 10:20:50|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1632997260000|2021-09-30 10:21:00|1103|1103|1103.2|1103|1103.2|1103|1103|1103|0
1632997270000|2021-09-30 10:21:10||1102.8||1102.8||1102.8||1102.8|0
1632997280000|2021-09-30 10:21:20|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1632997290000|2021-09-30 10:21:30|1102.8|1102.8|1103|1102.8|1103.2|1102.8|1102.8|1102.8|0
1632997320000|2021-09-30 10:22:00|1102.8|1102.6|1102.6|1102.2|1102.8|1102.6|1102.2|1101.8|0
1632997330000|2021-09-30 10:22:10|1102.4|1102.4|1102.6|1102|1102.6|1102.4|1102.4|1102|0
1632997340000|2021-09-30 10:22:20|1102.4||1102.2||1102.4||1102.2||0
1632997350000|2021-09-30 10:22:30|1102|1101.8|1101.6|1101.2|1102|1101.8|1101.6|1101.2|0
1632997360000|2021-09-30 10:22:40|1101.4|1101|1101.2|1100.8|1101.6|1101.2|1101|1100.8|0
1632997370000|2021-09-30 10:22:50|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1632997380000|2021-09-30 10:23:00|1101.2|1100.8|1101.6|1101.4|1101.8|1101.4|1101.2|1100.8|0
1632997390000|2021-09-30 10:23:10|1101.8||1101.6||1101.8||1101.6||0
1632997400000|2021-09-30 10:23:20|1101.4|1101.2|1101.8|1101.4|1101.8|1101.4|1101.4|1101|0
1632997410000|2021-09-30 10:23:30|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1632997420000|2021-09-30 10:23:40|1101.2|1100.8|1101.8|1101.2|1101.8|1101.4|1101|1100.8|0
1632997430000|2021-09-30 10:23:50|1101.6|1101.4|1101|1100.6|1101.6|1101.4|1100.8|1100.6|0
1632997440000|2021-09-30 10:24:00|1100.8||1100.8||1101||1100.8||0
1632997450000|2021-09-30 10:24:10|1100.6|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|0
1632997460000|2021-09-30 10:24:20|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.4|1100.2|0
1632997470000|2021-09-30 10:24:30|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1632997480000|2021-09-30 10:24:40|1100.4|1100.2|1100.6|1100.2|1100.6|1100.4|1100.4|1100.2|0
1632997490000|2021-09-30 10:24:50||1100.4||1100.2||1100.4||1100.2|0
1632997500000|2021-09-30 10:25:00|1100.8|1100.4|1101|1100.8|1101|1100.8|1100.8|1100.4|0
1632997510000|2021-09-30 10:25:10|1100.8|1100.6|1101|1100.8|1101|1100.8|1100.6|1100.2|0
1632997520000|2021-09-30 10:25:20|1101.2|1101|1101.4|1101|1101.8|1101.4|1101.2|1100.8|0
1632997530000|2021-09-30 10:25:30|1101.6|1101.2|1101.4|1101.2|1101.6|1101.2|1101.4|1101|0
1632997540000|2021-09-30 10:25:40|1101.2|1101|1101.2|1100.8|1101.2|1101|1101|1100.8|0
1632997550000|2021-09-30 10:25:50|1101|1100.6|1100.6|1100.4|1101|1100.6|1100.6|1100.2|0
1632997560000|2021-09-30 10:26:00|1100.8|1100.6|1101.4|1101|1101.4|1101|1100.8|1100.6|0
1632997570000|2021-09-30 10:26:10|1101.6|1101.2|1101.6|1101|1101.6|1101.2|1101.6|1101|0
1632997580000|2021-09-30 10:26:20|1101.4||1101.2||1101.4||1101.2||0
1632997590000|2021-09-30 10:26:30|1101.4|1100.8|1101|1100.8|1101.4|1100.8|1101|1100.8|0
1632997600000|2021-09-30 10:26:40||1100.6||1100.8||1100.8||1100.6|0
1632997610000|2021-09-30 10:26:50|1101.2|1101|1101.4|1101|1101.4|1101|1101.2|1101|0
1632997620000|2021-09-30 10:27:00|1101.2|1100.8|1101.2|1101|1101.4|1101|1101.2|1100.8|0
1632997630000|2021-09-30 10:27:10|1101|1100.8|1101|1100.6|1101|1100.8|1101|1100.6|0
1632997640000|2021-09-30 10:27:20|1100.8||1100.8||1101||1100.8||0
1632997650000|2021-09-30 10:27:30|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|0
1632997660000|2021-09-30 10:27:40|1100.8|1100.4|1100.8|1100.2|1100.8|1100.6|1100.6|1100.2|0
1632997670000|2021-09-30 10:27:50|1101|1100.4|1100.8|1100.6|1101|1100.6|1100.8|1100.2|0
1632997680000|2021-09-30 10:28:00|1101||1101||1101||1100.8||0
1632997690000|2021-09-30 10:28:10|1100.8|1100.8|1101|1100.8|1101|1100.8|1100.8|1100.8|0
1632997720000|2021-09-30 10:28:40|1101.2||1101.2||1101.2||1101.2||0
1632997730000|2021-09-30 10:28:50||1101||1101||1101||1101|0
1632997740000|2021-09-30 10:29:00|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101.4|1101|0
1632997750000|2021-09-30 10:29:10|1101.2|1100.8|1101|1100.6|1101.4|1100.8|1101|1100.6|0
1632997760000|2021-09-30 10:29:20|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|0
1632997770000|2021-09-30 10:29:30|1100.8|1100.4|1101.4|1101.2|1101.4|1101.2|1100.8|1100.4|0
1632997780000|2021-09-30 10:29:40|1101.2|1101|1101.2|1100.8|1101.2|1101|1101|1100.6|0
1632997790000|2021-09-30 10:29:50|1101|1100.6|1101|1100.6|1101.2|1100.8|1101|1100.6|0
1632997800000|2021-09-30 10:30:00|1101.2|1100.8|1101.2|1101|1101.4|1101|1101|1100.6|0
1632997810000|2021-09-30 10:30:10|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101.4|1101|0
1632997830000|2021-09-30 10:30:30|1101.6|1101.2|1101.6|1101.4|1101.8|1101.4|1101.6|1101.2|0
1632997840000|2021-09-30 10:30:40|1101.4|1101.2|1101.4|1101|1101.6|1101.4|1101.2|1101|0
1632997850000|2021-09-30 10:30:50|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1632997860000|2021-09-30 10:31:00|1101|1100.6|1100.8|1100.6|1101|1100.8|1100.8|1100.6|0
1632997870000|2021-09-30 10:31:10|1101|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1632997880000|2021-09-30 10:31:20|1100.6|1100.6|1100.8|1100.4|1101|1100.6|1100.6|1100.4|0
1632997890000|2021-09-30 10:31:30|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|0
1632997900000|2021-09-30 10:31:40||1100.8||1100.8||1100.8||1100.8|0
1632997910000|2021-09-30 10:31:50|1100.8|1100.6|1101|1100.6|1101.2|1101|1100.8|1100.6|0
1632997920000|2021-09-30 10:32:00|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1632997930000|2021-09-30 10:32:10|1100.6|1100.6|1100.8|1100.4|1100.8|1100.6|1100.6|1100.4|0
1632997960000|2021-09-30 10:32:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100|0
1632997970000|2021-09-30 10:32:50|1100.8|1100.4|1100.6|1100.4|1100.8|1100.4|1100.6|1100.2|0
1632997980000|2021-09-30 10:33:00|1100.8|1100.2|1100.8|1100.4|1100.8|1100.4|1100.8|1100.2|0
1632998000000|2021-09-30 10:33:20|1100.6||1100.8||1100.8||1100.6||0
1632998010000|2021-09-30 10:33:30|1101|1100.6|1100.8|1100.6|1101|1100.6|1100.8|1100.4|0
1632998020000|2021-09-30 10:33:40|1101|1100.8|1100.4|1100.2|1101|1100.8|1100.4|1100.2|0
1632998030000|2021-09-30 10:33:50|1100.6|1100|1100.4|1100|1100.6|1100.2|1100.4|1100|0
1632998040000|2021-09-30 10:34:00|1100.2|1099.6|1100|1099.6|1100.2|1099.6|1100|1099.6|0
1632998050000|2021-09-30 10:34:10|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|0
1632998060000|2021-09-30 10:34:20|1100|1099.6|1100|1099.6|1100|1099.8|1100|1099.6|0
1632998070000|2021-09-30 10:34:30|1100.2|1099.8|1100.4|1100.2|1100.4|1100.2|1100.2|1099.8|0
1632998080000|2021-09-30 10:34:40|1100.6||1100.6||1100.6||1100.4||0
1632998090000|2021-09-30 10:34:50|1100.8|1100.4|1101.6|1101.2|1101.6|1101.2|1100.8|1100.4|0
1632998100000|2021-09-30 10:35:00|1101.4|1101|1100.8|1100.4|1101.4|1101|1100.8|1100.4|0
1632998110000|2021-09-30 10:35:10|1101|1100.6|1101|1100.8|1101.2|1100.8|1100.8|1100.4|0
1632998120000|2021-09-30 10:35:20|1101.2|1101|1101.4|1101|1101.4|1101|1101.2|1100.8|0
1632998130000|2021-09-30 10:35:30|1101.6|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101|0
1632998140000|2021-09-30 10:35:40|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.4|1101|0
1632998150000|2021-09-30 10:35:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1632998160000|2021-09-30 10:36:00|1101.4|1101|1101.4|1101|1101.6|1101|1101.4|1101|0
1632998170000|2021-09-30 10:36:10|1101.2||1101.2||1101.2||1101.2||0
1632998180000|2021-09-30 10:36:20|1101.4||1101.4||1101.4||1101.4||0
1632998190000|2021-09-30 10:36:30|1101.2|1101.2|1101.6|1101.2|1101.6|1101.2|1101.2|1101.2|0
1632998200000|2021-09-30 10:36:40|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1632998210000|2021-09-30 10:36:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1632998220000|2021-09-30 10:37:00|1101.4|1101|1101|1100.6|1101.6|1101|1101|1100.6|0
1632998230000|2021-09-30 10:37:10|1100.8||1101||1101||1100.8||0
1632998240000|2021-09-30 10:37:20|1100.8|1100.8|1101.2|1101|1101.2|1101|1100.8|1100.8|0
1632998250000|2021-09-30 10:37:30|1101.4|1100.8|1101|1100.8|1101.4|1100.8|1101|1100.6|0
1632998260000|2021-09-30 10:37:40|1101.2|1101|1101.2|1100.8|1101.4|1101|1101.2|1100.8|0
1632998270000|2021-09-30 10:37:50|1101.4|1101|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1632998280000|2021-09-30 10:38:00|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1632998290000|2021-09-30 10:38:10|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1632998300000|2021-09-30 10:38:20|1101.4|1101|1101.6|1101.2|1101.8|1101.4|1101.4|1101|0
1632998310000|2021-09-30 10:38:30|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|0
1632998320000|2021-09-30 10:38:40|1101.6|1101.2|1101.6|1101.2|1101.8|1101.2|1101.6|1101.2|0
1632998330000|2021-09-30 10:38:50|1101.4|1101.4|1102|1101.6|1102|1101.6|1101.4|1101.4|0
1632998340000|2021-09-30 10:39:00|1102.2|1101.8|1102.2|1102|1102.4|1102|1102.2|1101.8|0
1632998350000|2021-09-30 10:39:10|1102.4||1102.4||1102.4||1102.2||0
1632998360000|2021-09-30 10:39:20|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|0
1632998370000|2021-09-30 10:39:30|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1632998380000|2021-09-30 10:39:40|1102.8||1102.6||1102.8||1102.6||0
1632998390000|2021-09-30 10:39:50|1102.8||1102.8||1102.8||1102.8||0
1632998400000|2021-09-30 10:40:00|1102.6|1102|1102.4|1102|1102.6|1102|1102.2|1102|0
1632998410000|2021-09-30 10:40:10|1102.2||1102.4||1102.4||1102.2||0
1632998430000|2021-09-30 10:40:30|1102.6|1102.2|1102.4|1102|1102.8|1102.4|1102.4|1102|0
1632998440000|2021-09-30 10:40:40|1102.2|1101.8|1102.2|1101.8|1102.4|1102|1102|1101.6|0
1632998450000|2021-09-30 10:40:50|1102||1102.2||1102.2||1102||0
1632998460000|2021-09-30 10:41:00|1102||1102||1102||1102||0
1632998470000|2021-09-30 10:41:10|1102.2||1102.2||1102.2||1102||0
1632998490000|2021-09-30 10:41:30||1102||1102||1102||1101.8|0
1632998500000|2021-09-30 10:41:40|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1632998520000|2021-09-30 10:42:00|1102.4|1102|1102.4|1102|1102.6|1102.2|1102.4|1102|0
1632998530000|2021-09-30 10:42:10|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1632998540000|2021-09-30 10:42:20|1102.4|1102|1102.4|1102.2|1102.6|1102.2|1102.4|1102|0
1632998550000|2021-09-30 10:42:30|1102.6||1102.6||1102.6||1102.6||0
1632998560000|2021-09-30 10:42:40|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|0
1632998570000|2021-09-30 10:42:50|1102.6||1102.8||1102.8||1102.6||0
1632998610000|2021-09-30 10:43:30|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|0
1632998620000|2021-09-30 10:43:40|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1102|0
1632998640000|2021-09-30 10:44:00|1102.2|1101.8|1102|1101.8|1102.2|1102|1102|1101.8|0
1632998650000|2021-09-30 10:44:10|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|0
1632998670000|2021-09-30 10:44:30|1101.8||1102||1102||1101.8||0
1632998680000|2021-09-30 10:44:40|1102.2|1101.8|1102.4|1101.8|1102.4|1102|1102.2|1101.8|0
1632998690000|2021-09-30 10:44:50|1102.2||1102.2||1102.2||1102.2||0
1632998700000|2021-09-30 10:45:00|1102.4|1102|1102.4|1102.2|1102.4|1102.2|1102.4|1102|0
1632998710000|2021-09-30 10:45:10||1102||1102||1102||1101.8|0
1632998730000|2021-09-30 10:45:30||1102.2||1102.2||1102.2||1102|0
1632998740000|2021-09-30 10:45:40|1102.2|1102|1102|1101.8|1102.2|1102.2|1102|1101.8|0
1632998750000|2021-09-30 10:45:50|1102.2|1102|1102.2|1102|1102.2|1102|1102|1102|0
1632998760000|2021-09-30 10:46:00|1102.4|1101.8|1102.4|1102|1102.4|1102.2|1102.4|1101.8|0
1632998780000|2021-09-30 10:46:20|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|0
1632998790000|2021-09-30 10:46:30|1102.4|1102.2|1102.6|1102|1102.6|1102.2|1102.4|1102|0
1632998800000|2021-09-30 10:46:40|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|0
1632998810000|2021-09-30 10:46:50|1102.4|1102|1102.2|1101.8|1102.4|1102|1102|1101.8|0
1632998820000|2021-09-30 10:47:00|1102.4|1102|1102.4|1102|1102.6|1102.2|1102.4|1102|0
1632998830000|2021-09-30 10:47:10|1102.2|1101.8|1102.4|1101.8|1102.4|1101.8|1102.2|1101.8|0
1632998840000|2021-09-30 10:47:20||1102||1102||1102.2||1102|0
1632998850000|2021-09-30 10:47:30|1102.6|1102.2|1102.4|1102.2|1102.6|1102.2|1102.4|1102.2|0
1632998860000|2021-09-30 10:47:40|1102.6|1102.4|1102.2|1102|1102.6|1102.4|1102.2|1101.8|0
1632998870000|2021-09-30 10:47:50|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|0
1632998880000|2021-09-30 10:48:00|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|0
1632998890000|2021-09-30 10:48:10|1102|1102|1102.4|1102|1102.4|1102|1102|1102|0
1632998900000|2021-09-30 10:48:20|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1632998920000|2021-09-30 10:48:40|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1632998930000|2021-09-30 10:48:50|1102.2|1101.8|1102|1101.8|1102.2|1101.8|1102|1101.8|0
1632998940000|2021-09-30 10:49:00|1102.2|1102|1102.4|1102|1102.4|1102|1102.2|1102|0
1632998950000|2021-09-30 10:49:10|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1632998960000|2021-09-30 10:49:20|1102.6|1102.6|1103.2|1102.8|1103.2|1102.8|1102.6|1102.4|0
1632998970000|2021-09-30 10:49:30|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1632998980000|2021-09-30 10:49:40|1103.4|1103|1103.4|1103.2|1103.6|1103.2|1103.4|1103|0
1632998990000|2021-09-30 10:49:50|1103.6|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1632999010000|2021-09-30 10:50:10|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1632999020000|2021-09-30 10:50:20|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.4|1103|0
1632999040000|2021-09-30 10:50:40|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1632999050000|2021-09-30 10:50:50|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1632999060000|2021-09-30 10:51:00|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1632999070000|2021-09-30 10:51:10|1103.4||1103.4||1103.4||1103.4||0
1632999080000|2021-09-30 10:51:20|1103.6|1103|1103.2|1102.8|1103.6|1103|1103.2|1102.8|0
1632999090000|2021-09-30 10:51:30||1103||1102.8||1103||1102.8|0
1632999120000|2021-09-30 10:52:00|1103|1102.6|1102.6|1102.4|1103|1102.6|1102.6|1102.4|0
1632999130000|2021-09-30 10:52:10||1102.2||1102.4||1102.4||1102.2|0
1632999150000|2021-09-30 10:52:30|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|0
1632999160000|2021-09-30 10:52:40|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|0
1632999170000|2021-09-30 10:52:50||1102.4||1102.2||1102.4||1102.2|0
1632999180000|2021-09-30 10:53:00|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1632999190000|2021-09-30 10:53:10|1102.8|1102.4|1102.8|1102.2|1102.8|1102.4|1102.6|1102.2|0
1632999200000|2021-09-30 10:53:20|1103|1102.4|1103.2|1102.8|1103.2|1102.8|1103|1102.4|0
1632999210000|2021-09-30 10:53:30||1102.6||1102.8||1102.8||1102.6|0
1632999230000|2021-09-30 10:53:50|1103.4|1103|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1632999240000|2021-09-30 10:54:00|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1632999250000|2021-09-30 10:54:10|1103.2|1102.8|1103.2|1102.6|1103.2|1102.8|1103|1102.6|0
1632999260000|2021-09-30 10:54:20|1103.4|1102.8|1103.4|1102.8|1103.4|1103|1103.2|1102.8|0
1632999270000|2021-09-30 10:54:30|1103.2|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1103|0
1632999280000|2021-09-30 10:54:40|1103.8|1103|1103.6|1103.2|1103.8|1103.4|1103.6|1103|0
1632999290000|2021-09-30 10:54:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1632999300000|2021-09-30 10:55:00|1104|1103.6|1104.2|1103.6|1104.2|1103.8|1104|1103.6|0
1632999310000|2021-09-30 10:55:10||1103.8||1104||1104||1103.8|0
1632999320000|2021-09-30 10:55:20|1104.4||1104.2||1104.4||1104.2||0
1632999330000|2021-09-30 10:55:30|1104.4||1104.2||1104.4||1104.2||0
1632999340000|2021-09-30 10:55:40|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1632999350000|2021-09-30 10:55:50|1104.4|1104.4|1104.6|1104.4|1104.8|1104.4|1104.4|1104.4|0
1632999370000|2021-09-30 10:56:10|1104.8|1104.6|1105.2|1104.8|1105.4|1104.8|1104.8|1104.6|0
1632999380000|2021-09-30 10:56:20|1105|1104.6|1105|1104.4|1105|1104.6|1104.8|1104.4|0
1632999390000|2021-09-30 10:56:30|1104.8|1104.2|1104.6|1104|1104.8|1104.2|1104.4|1104|0
1632999400000|2021-09-30 10:56:40|1104.4|1103.8|1104.2|1103.8|1104.4|1103.8|1104|1103.8|0
1632999410000|2021-09-30 10:56:50|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1632999420000|2021-09-30 10:57:00|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1632999440000|2021-09-30 10:57:20|1104.4||1104.4||1104.4||1104.4||0
1632999450000|2021-09-30 10:57:30|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1632999480000|2021-09-30 10:58:00|1104.2||1104.2||1104.4||1104.2||0
1632999490000|2021-09-30 10:58:10|1104.4||1104.4||1104.4||1104.2||0
1632999500000|2021-09-30 10:58:20|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104|1103.8|0
1632999510000|2021-09-30 10:58:30|1104||1104.2||1104.2||1104||0
1632999520000|2021-09-30 10:58:40|1104||1104||1104||1104||0
1632999540000|2021-09-30 10:59:00|1103.8|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.4|0
1632999550000|2021-09-30 10:59:10|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1632999560000|2021-09-30 10:59:20|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.4|1103.2|0
1632999570000|2021-09-30 10:59:30|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|0
1632999590000|2021-09-30 10:59:50|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1632999720000|2021-09-30 11:02:00|1105.2|1104.8|1104.8|1104.2|1105.2|1104.8|1104.4|1103.4|0
1632999730000|2021-09-30 11:02:10|1104.6|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1632999740000|2021-09-30 11:02:20|1104.8|1104.4|1105|1104.6|1105.2|1104.8|1104.8|1104.4|0
1632999750000|2021-09-30 11:02:30|1105.2|1104.8|1105.2|1104.6|1105.2|1105|1105|1104.6|0
1632999760000|2021-09-30 11:02:40|1105|1104.8|1105|1104.8|1105|1104.8|1105|1104.6|0
1632999770000|2021-09-30 11:02:50|1104.8|1104.6|1105.2|1104.8|1105.2|1104.8|1104.8|1104.6|0
1632999780000|2021-09-30 11:03:00|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1632999790000|2021-09-30 11:03:10|1105|1105|1105|1104.6|1105.2|1105|1104.8|1104.6|0
1632999800000|2021-09-30 11:03:20|1105.2|1104.8|1104.8|1104.6|1105.2|1104.8|1104.8|1104.6|0
1632999810000|2021-09-30 11:03:30|1105|1104.4|1104|1103.6|1105|1104.4|1103.8|1103.4|0
1632999820000|2021-09-30 11:03:40|1103.8|1103.4|1104|1103.8|1104|1103.8|1103.8|1103.4|0
1632999840000|2021-09-30 11:04:00|1104.2|1104|1104.2|1103.8|1104.2|1104|1104.2|1103.8|0
1632999850000|2021-09-30 11:04:10|1104|1103.6|1103.6|1103.2|1104|1103.6|1103.6|1103.2|0
1632999860000|2021-09-30 11:04:20|1103.4||1103.6||1103.6||1103.4||0
1632999880000|2021-09-30 11:04:40|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1632999890000|2021-09-30 11:04:50|1103||1103||1103||1103||0
1632999900000|2021-09-30 11:05:00|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1632999910000|2021-09-30 11:05:10|1102.8|1102.4|1102.8|1102.4|1103|1102.4|1102.6|1102.4|0
1632999920000|2021-09-30 11:05:20|1103||1102.8||1103||1102.6||0
1632999930000|2021-09-30 11:05:30|1102.6|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.4|0
1632999940000|2021-09-30 11:05:40|1102.6||1102.6||1102.8||1102.6||0
1632999950000|2021-09-30 11:05:50|1102.8|1102.2|1102.6|1102.4|1102.8|1102.4|1102.6|1102.2|0
1632999960000|2021-09-30 11:06:00|1102.4|1102.2|1102.4|1102.2|1102.4|1102.2|1102.4|1102.2|0
1632999970000|2021-09-30 11:06:10|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1633000010000|2021-09-30 11:06:50|1102.4||1102.6||1102.6||1102.4||0
1633000020000|2021-09-30 11:07:00|1102.4||1102.4||1102.4||1102.4||0
1633000030000|2021-09-30 11:07:10|1102.2|1102|1102|1101.6|1102.4|1102|1101.8|1101.6|0
1633000040000|2021-09-30 11:07:20||1101.8||1101.6||1101.8||1101.6|0
1633000050000|2021-09-30 11:07:30||1101.8||1101.8||1101.8||1101.8|0
1633000070000|2021-09-30 11:07:50||1101.6||1101.6||1101.6||1101.6|0
1633000080000|2021-09-30 11:08:00||1101.8||1101.6||1101.8||1101.6|0
1633000090000|2021-09-30 11:08:10||1101.8||1101.8||1101.8||1101.8|0
1633000100000|2021-09-30 11:08:20|1102.2|1102|1102.8|1102.2|1102.8|1102.4|1102.2|1102|0
1633000110000|2021-09-30 11:08:30|1102.6||1102.4||1102.6||1102.4||0
1633000120000|2021-09-30 11:08:40|1102.6|1102|1101.8|1101.4|1102.6|1102|1101.8|1101.4|0
1633000130000|2021-09-30 11:08:50|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|0
1633000140000|2021-09-30 11:09:00|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|0
1633000150000|2021-09-30 11:09:10|1102|1101.6|1102.2|1101.6|1102.2|1101.6|1102|1101.6|0
1633000160000|2021-09-30 11:09:20|1102|1101.8|1102.2|1101.6|1102.2|1101.8|1102|1101.6|0
1633000170000|2021-09-30 11:09:30|1102|1101.8|1101.6|1101.2|1102|1101.8|1101.4|1101.2|0
1633000180000|2021-09-30 11:09:40||1101.4||1101.4||1101.4||1101.4|0
1633000190000|2021-09-30 11:09:50|1101.8|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|0
1633000200000|2021-09-30 11:10:00|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|0
1633000210000|2021-09-30 11:10:10|1101.8|1101.8|1102.4|1102|1102.4|1102|1101.8|1101.8|0
1633000220000|2021-09-30 11:10:20|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|0
1633000230000|2021-09-30 11:10:30||1101.6||1101.8||1101.8||1101.6|0
1633000240000|2021-09-30 11:10:40|1102|1101.6|1102.2|1101.6|1102.2|1101.8|1101.8|1101.6|0
1633000250000|2021-09-30 11:10:50|1102||1101.8||1102||1101.8||0
1633000260000|2021-09-30 11:11:00|1102|1101.8|1102.8|1102.4|1102.8|1102.4|1102|1101.6|0
1633000280000|2021-09-30 11:11:20|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1633000290000|2021-09-30 11:11:30|1103|1102.6|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1633000300000|2021-09-30 11:11:40|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1633000310000|2021-09-30 11:11:50|1103.2|1102.8|1102.8|1102.4|1103.2|1102.8|1102.8|1102.4|0
1633000320000|2021-09-30 11:12:00|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.8|0
1633000330000|2021-09-30 11:12:10|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.4|0
1633000340000|2021-09-30 11:12:20|1102.6|1102.2|1102.6|1102.2|1102.6|1102.4|1102.6|1102.2|0
1633000350000|2021-09-30 11:12:30|1102.4|1102|1102.2|1101.6|1102.4|1102|1102|1101.6|0
1633000360000|2021-09-30 11:12:40|1102|1101.4|1101.8|1101.2|1102|1101.4|1101.8|1101.2|0
1633000380000|2021-09-30 11:13:00|1101.6|1101|1101.4|1101|1101.6|1101|1101|1100.8|0
1633000400000|2021-09-30 11:13:20|1101.6|1101.2|1102|1101.6|1102.2|1101.8|1101.6|1101.2|0
1633000410000|2021-09-30 11:13:30|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|0
1633000420000|2021-09-30 11:13:40|1102|1101.8|1102.2|1102|1102.2|1102|1102|1101.6|0
1633000430000|2021-09-30 11:13:50|1102.4||1102.4||1102.4||1102.4||0
1633000440000|2021-09-30 11:14:00|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1633000470000|2021-09-30 11:14:30|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.2|0
1633000480000|2021-09-30 11:14:40|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1633000490000|2021-09-30 11:14:50|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.6|0
1633000500000|2021-09-30 11:15:00|1103.6||1103.4||1103.6||1103.4||0
1633000510000|2021-09-30 11:15:10|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1633000520000|2021-09-30 11:15:20|1102.8|1102.4|1102.8|1102.2|1102.8|1102.4|1102.6|1102.2|0
1633000530000|2021-09-30 11:15:30|1102.6|1102.4|1103.2|1102.8|1103.2|1102.8|1102.6|1102.4|0
1633000560000|2021-09-30 11:16:00|1103.4|1103|1103.4|1102.8|1103.4|1103|1103.4|1102.8|0
1633000570000|2021-09-30 11:16:10|1103.6|1103|1103.6|1103.2|1103.8|1103.4|1103.6|1103|0
1633000580000|2021-09-30 11:16:20|1103.8||1103.6||1103.8||1103.6||0
1633000600000|2021-09-30 11:16:40|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.8|1103.4|0
1633000610000|2021-09-30 11:16:50|1103.6|1103.2|1103.4|1102.8|1103.6|1103.2|1103.2|1102.8|0
1633000620000|2021-09-30 11:17:00|1103.2|1102.6|1103.2|1102.6|1103.4|1102.8|1103|1102.6|0
1633000630000|2021-09-30 11:17:10|1103|1102.8|1103.2|1102.6|1103.2|1102.8|1103|1102.6|0
1633000640000|2021-09-30 11:17:20|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1633000650000|2021-09-30 11:17:30|1103.4|1103|1103.4|1103|1103.4|1103|1103|1103|0
1633000660000|2021-09-30 11:17:40|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1633000670000|2021-09-30 11:17:50|1103.2|1103.2|1103.8|1103.4|1103.8|1103.4|1103.2|1103.2|0
1633000680000|2021-09-30 11:18:00|1104|1103.6|1103.4|1103.2|1104|1103.6|1103.4|1103.2|0
1633000690000|2021-09-30 11:18:10|1103.6|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1633000700000|2021-09-30 11:18:20|1103.4|1103|1103.2|1102.8|1103.4|1103|1103|1102.6|0
1633000710000|2021-09-30 11:18:30|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1633000720000|2021-09-30 11:18:40|1103.2||1103.4||1103.4||1103.2||0
1633000730000|2021-09-30 11:18:50|1103.6||1103.6||1103.6||1103.4||0
1633000740000|2021-09-30 11:19:00|1103.8|1103.2|1103.8|1103.2|1104|1103.6|1103.6|1103.2|0
1633000750000|2021-09-30 11:19:10|1104|1103.4|1104|1103.4|1104|1103.6|1104|1103.4|0
1633000760000|2021-09-30 11:19:20|1104.2|1103.6|1104.2|1103.6|1104.2|1103.8|1104|1103.4|0
1633000770000|2021-09-30 11:19:30|1104|1103.4|1104|1103.4|1104.2|1103.4|1104|1103.4|0
1633000780000|2021-09-30 11:19:40|1103.8|1103.6|1104|1103.4|1104|1103.6|1103.8|1103.4|0
1633000790000|2021-09-30 11:19:50|1103.8|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1633000800000|2021-09-30 11:20:00|1104|1103.6|1104|1103.4|1104|1103.6|1103.8|1103.4|0
1633000810000|2021-09-30 11:20:10|1104.2|1103.6|1104.2|1103.8|1104.2|1103.8|1104.2|1103.6|0
1633000820000|2021-09-30 11:20:20|1104|1103.6|1104|1103.8|1104.2|1103.8|1104|1103.6|0
1633000830000|2021-09-30 11:20:30||1103.6||1103.6||1103.6||1103.6|0
1633000840000|2021-09-30 11:20:40|1103.8||1103.8||1103.8||1103.8||0
1633000850000|2021-09-30 11:20:50|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.6|1103.2|0
1633000860000|2021-09-30 11:21:00|1103.6||1103.6||1103.6||1103.4||0
1633000880000|2021-09-30 11:21:20|1103.8|1103.4|1103.8|1103.2|1103.8|1103.4|1103.6|1103.2|0
1633000890000|2021-09-30 11:21:30|1104|1103.4|1104|1103.6|1104|1103.6|1104|1103.4|0
1633000900000|2021-09-30 11:21:40|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.8|1103.4|0
1633000910000|2021-09-30 11:21:50|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1633000920000|2021-09-30 11:22:00|1104||1104||1104||1104||0
1633000930000|2021-09-30 11:22:10||1103.6||1103.8||1103.8||1103.6|0
1633000940000|2021-09-30 11:22:20||1103.6||1103.6||1103.6||1103.6|0
1633000960000|2021-09-30 11:22:40|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.8|1103.4|0
1633000970000|2021-09-30 11:22:50||1103.4||1103.4||1103.6||1103.4|0
1633000980000|2021-09-30 11:23:00|1103.6||1103.8||1103.8||1103.6||0
1633000990000|2021-09-30 11:23:10|1103.6|1103.2|1103.6|1103|1103.8|1103.2|1103.6|1103|0
1633001000000|2021-09-30 11:23:20|1103.4|1102.8|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1633001010000|2021-09-30 11:23:30|1103.4||1103.2||1103.4||1103.2||0
1633001020000|2021-09-30 11:23:40|1103||1103.2||1103.2||1103||0
1633001040000|2021-09-30 11:24:00||1103||1103||1103||1103|0
1633001050000|2021-09-30 11:24:10|1103.4|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1633001060000|2021-09-30 11:24:20|1103.2||1103.4||1103.4||1103.2||0
1633001070000|2021-09-30 11:24:30|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1633001080000|2021-09-30 11:24:40|1103|1103|1103.4|1103|1103.4|1103.2|1103|1103|0
1633001090000|2021-09-30 11:24:50|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1633001100000|2021-09-30 11:25:00|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.4|0
1633001110000|2021-09-30 11:25:10|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1633001120000|2021-09-30 11:25:20|1104|1103.6|1103.8|1103.6|1104|1103.6|1103.8|1103.6|0
1633001130000|2021-09-30 11:25:30||1103.4||1103.4||1103.4||1103.4|0
1633001140000|2021-09-30 11:25:40|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1633001150000|2021-09-30 11:25:50|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|0
1633001160000|2021-09-30 11:26:00|1103.8|1103.4|1103.8|1103.6|1104|1103.6|1103.8|1103.4|0
1633001170000|2021-09-30 11:26:10|1104|1103.4|1104|1103.8|1104|1103.8|1103.8|1103.4|0
1633001190000|2021-09-30 11:26:30|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1104|0
1633001200000|2021-09-30 11:26:40|1104.2|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1104|0
1633001210000|2021-09-30 11:26:50|1104.6||1104.4||1104.6||1104.4||0
1633001230000|2021-09-30 11:27:10|1104.6|1104.2|1105.6|1105.2|1105.6|1105.2|1104.6|1104.2|0
1633001240000|2021-09-30 11:27:20|1105.8|1105.4|1105.6|1105.2|1106|1105.6|1105.6|1105.2|0
1633001250000|2021-09-30 11:27:30||1105||1105||1105||1105|0
1633001260000|2021-09-30 11:27:40|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|0
1633001270000|2021-09-30 11:27:50||1105.4||1105.4||1105.4||1105.4|0
1633001280000|2021-09-30 11:28:00|1105.6|1105.6|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|0
1633001300000|2021-09-30 11:28:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1633001310000|2021-09-30 11:28:30|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1105|0
1633001350000|2021-09-30 11:29:10|1105.6|1105.2|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|0
1633001360000|2021-09-30 11:29:20|1105.6|1105.6|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|0
1633001370000|2021-09-30 11:29:30|1106|1105.6|1106|1105.6|1106.2|1105.6|1106|1105.4|0
1633001380000|2021-09-30 11:29:40|1105.4|1105.4|1105.4|1105.2|1105.4|1105.4|1105.4|1105|0
1633001390000|2021-09-30 11:29:50|1105.2|1105|1105.2|1105|1105.4|1105|1105|1104.6|0
1633001400000|2021-09-30 11:30:00|1105|1104.8|1105.4|1105|1105.4|1105|1105|1104.8|0
1633001410000|2021-09-30 11:30:10|1104.8|1104.6|1105.4|1105.2|1105.4|1105.2|1104.8|1104.6|0
1633001420000|2021-09-30 11:30:20|1105.6|1105.4|1106|1105.6|1106|1105.8|1105.6|1105.4|0
1633001430000|2021-09-30 11:30:30|1105.8|1105.4|1106|1105.4|1106.2|1105.8|1105.6|1105.4|0
1633001440000|2021-09-30 11:30:40|1106.2|1105.6|1106.2|1105.6|1106.2|1105.6|1106|1105.6|0
1633001450000|2021-09-30 11:30:50|1106|1105.8|1106.6|1106.2|1106.6|1106.2|1105.8|1105.4|0
1633001460000|2021-09-30 11:31:00|1106.4|1106|1106|1105.6|1106.4|1106|1105.8|1105.6|0
1633001480000|2021-09-30 11:31:20|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1633001490000|2021-09-30 11:31:30|1105.8||1106||1106||1105.8||0
1633001520000|2021-09-30 11:32:00|1105.8|1105.8|1106.6|1106.2|1106.6|1106.4|1105.8|1105.8|0
1633001530000|2021-09-30 11:32:10|1106.4|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|0
1633001560000|2021-09-30 11:32:40|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.2|0
1633001570000|2021-09-30 11:32:50|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|0
1633001580000|2021-09-30 11:33:00|1106.6|1106.2|1106.8|1106.4|1107|1106.6|1106.6|1106.2|0
1633001590000|2021-09-30 11:33:10|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|0
1633001600000|2021-09-30 11:33:20|1107|1106.6|1107|1106.8|1107.2|1106.8|1107|1106.6|0
1633001610000|2021-09-30 11:33:30|1107.2||1107||1107.2||1107||0
1633001630000|2021-09-30 11:33:50||1106.6||1106.6||1106.6||1106.6|0
1633001650000|2021-09-30 11:34:10|1106.8||1107.2||1107.2||1106.8||0
1633001660000|2021-09-30 11:34:20|1107|1106.8|1107|1106.6|1107|1106.8|1106.8|1106.6|0
1633001670000|2021-09-30 11:34:30|1107.2|1106.8|1107|1106.8|1107.2|1106.8|1107|1106.8|0
1633001680000|2021-09-30 11:34:40|1107.2|1106.6|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1633001690000|2021-09-30 11:34:50|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1633001700000|2021-09-30 11:35:00|1107|1106.6|1107.4|1106.8|1107.4|1106.8|1107|1106.6|0
1633001710000|2021-09-30 11:35:10|1107.6|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1633001730000|2021-09-30 11:35:30|1107.8|1107.4|1108|1107.4|1108|1107.4|1107.6|1107.2|0
1633001750000|2021-09-30 11:35:50||1107.6||1107.8||1107.8||1107.6|0
1633001770000|2021-09-30 11:36:10||1107.6||1107.6||1107.6||1107.6|0
1633001780000|2021-09-30 11:36:20|1107.8|1107.4|1107.8|1107.2|1107.8|1107.4|1107.8|1107.2|0
1633001790000|2021-09-30 11:36:30|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|0
1633001800000|2021-09-30 11:36:40|1107.4|1107|1107.4|1107|1107.6|1107|1107.4|1107|0
1633001810000|2021-09-30 11:36:50|1107.2||1107.2||1107.4||1107.2||0
1633001820000|2021-09-30 11:37:00|1107.4|1106.8|1107.2|1106.8|1107.6|1107|1107|1106.8|0
1633001830000|2021-09-30 11:37:10|1107||1107||1107.2||1107||0
1633001840000|2021-09-30 11:37:20|1107.2|1106.6|1106.6|1106.2|1107.2|1106.6|1106.4|1106.2|0
1633001850000|2021-09-30 11:37:30|1106.8|1106.4|1106.6|1106|1106.8|1106.4|1106.2|1106|0
1633001860000|2021-09-30 11:37:40|1106.8|1106.2|1107|1106.6|1107|1106.6|1106.8|1106.2|0
1633001870000|2021-09-30 11:37:50|1106.8|1106.4|1106.6|1106.4|1106.8|1106.4|1106.6|1106.4|0
1633001880000|2021-09-30 11:38:00|1106.8|1106.2|1106.6|1106|1106.8|1106.2|1106.2|1106|0
1633001890000|2021-09-30 11:38:10|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1633001900000|2021-09-30 11:38:20||1106||1106.2||1106.2||1106|0
1633001910000|2021-09-30 11:38:30|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1633001920000|2021-09-30 11:38:40|1106|1105.6|1106|1105.4|1106.2|1105.8|1105.8|1105.4|0
1633001930000|2021-09-30 11:38:50|1105.8|1105.6|1105.8|1105.2|1106|1105.6|1105.6|1105.2|0
1633001940000|2021-09-30 11:39:00|1105.6||1105.6||1105.8||1105.4||0
1633001950000|2021-09-30 11:39:10|1105.8||1105.6||1105.8||1105.6||0
1633001960000|2021-09-30 11:39:20|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|0
1633001970000|2021-09-30 11:39:30|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1633001980000|2021-09-30 11:39:40|1105.4|1105|1105.2|1104.8|1105.4|1105|1105|1104.8|0
1633001990000|2021-09-30 11:39:50|1105|1104.6|1104.8|1104.4|1105.2|1104.8|1104.6|1104.2|0
1633002000000|2021-09-30 11:40:00|1104.6|1104.2|1104.6|1104.2|1104.8|1104.2|1104.4|1104|0
1633002010000|2021-09-30 11:40:10|1104.4|1104|1104.4|1103.8|1104.4|1104|1104.2|1103.8|0
1633002020000|2021-09-30 11:40:20|1104.2||1104.4||1104.4||1104.2||0
1633002030000|2021-09-30 11:40:30|1104.6|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1633002040000|2021-09-30 11:40:40|1104.2||1104.4||1104.4||1104.2||0
1633002060000|2021-09-30 11:41:00|1104.6|1103.8|1104.6|1104.2|1104.6|1104.4|1104.6|1103.8|0
1633002070000|2021-09-30 11:41:10|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1633002080000|2021-09-30 11:41:20|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1633002090000|2021-09-30 11:41:30|1104.6|1104.2|1104.6|1104.4|1104.6|1104.4|1104.6|1104.2|0
1633002100000|2021-09-30 11:41:40|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1633002110000|2021-09-30 11:41:50|1104.4|1104|1104.2|1104|1104.4|1104|1104.2|1104|0
1633002120000|2021-09-30 11:42:00|1104.4||1104.4||1104.4||1104.2||0
1633002150000|2021-09-30 11:42:30|1104.2||1104.2||1104.4||1104.2||0
1633002160000|2021-09-30 11:42:40|1104|1103.8|1103.8|1103.4|1104.2|1103.8|1103.8|1103.4|0
1633002170000|2021-09-30 11:42:50||1103.6||1103.4||1103.6||1103.4|0
1633002180000|2021-09-30 11:43:00|1103.6|1103.2|1103.4|1103|1103.8|1103.4|1103.4|1103|0
1633002190000|2021-09-30 11:43:10|1103.2|1102.8|1102.6|1102.4|1103.2|1102.8|1102.6|1102.2|0
1633002200000|2021-09-30 11:43:20|1102.8|1102.2|1102.6|1102.2|1102.8|1102.2|1102.6|1102.2|0
1633002210000|2021-09-30 11:43:30||1102||1102.2||1102.2||1102|0
1633002220000|2021-09-30 11:43:40|1102.4|1102|1101.8|1101.4|1102.6|1102.2|1101.6|1101.2|0
1633002230000|2021-09-30 11:43:50|1102|1101.6|1101.2|1100.8|1102|1101.6|1101.2|1100.6|0
1633002240000|2021-09-30 11:44:00|1101.4|1101|1101.6|1101.2|1101.8|1101.4|1101.2|1101|0
1633002250000|2021-09-30 11:44:10|1101.4|1101|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1633002260000|2021-09-30 11:44:20|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1100.8|0
1633002270000|2021-09-30 11:44:30|1101.6|1101.2|1102|1101.4|1102|1101.6|1101.6|1101.2|0
1633002280000|2021-09-30 11:44:40|1102.2|1101.6|1102|1101.4|1102.2|1101.8|1101.8|1101.4|0
1633002290000|2021-09-30 11:44:50|1101.8|1101.2|1101.6|1101|1101.8|1101.2|1101.6|1101|0
1633002300000|2021-09-30 11:45:00|1101.8|1101.2|1101.8|1101.4|1102.2|1101.8|1101.8|1101.2|0
1633002310000|2021-09-30 11:45:10|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101|0
1633002320000|2021-09-30 11:45:20|1101.4|1101|1101.8|1101.2|1101.8|1101.4|1101.4|1101|0
1633002330000|2021-09-30 11:45:30|1101.6|1101.4|1101.6|1101.2|1101.8|1101.6|1101.6|1101.2|0
1633002340000|2021-09-30 11:45:40||1101||1101||1101.2||1101|0
1633002350000|2021-09-30 11:45:50|1101.8|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101|0
1633002360000|2021-09-30 11:46:00|1101.6|1101.2|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|0
1633002370000|2021-09-30 11:46:10|1101.8|1101.4|1101.6|1101|1101.8|1101.4|1101.6|1101|0
1633002380000|2021-09-30 11:46:20|1101.4||1101.4||1101.4||1101.4||0
1633002390000|2021-09-30 11:46:30|1101.2||1101.4||1101.4||1101.2||0
1633002410000|2021-09-30 11:46:50|1101.6||1101.6||1101.6||1101.6||0
1633002420000|2021-09-30 11:47:00|1101.4|1101.2|1101.4|1101|1101.4|1101.4|1101.4|1101|0
1633002430000|2021-09-30 11:47:10|1101.2|1100.8|1101.4|1101|1101.6|1101.2|1101.2|1100.8|0
1633002450000|2021-09-30 11:47:30|1101.6|1101.2|1101.6|1101.2|1101.8|1101.2|1101.6|1101.2|0
1633002470000|2021-09-30 11:47:50|1101.4|1101|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1633002480000|2021-09-30 11:48:00|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1633002490000|2021-09-30 11:48:10|1101.2||1101.2||1101.2||1101.2||0
1633002500000|2021-09-30 11:48:20|1101.4||1101.4||1101.4||1101.4||0
1633002510000|2021-09-30 11:48:30|1101.2|1100.8|1101|1100.6|1101.4|1100.8|1101|1100.6|0
1633002520000|2021-09-30 11:48:40|1101.2|1100.8|1101.2|1100.8|1101.2|1101|1101.2|1100.8|0
1633002540000|2021-09-30 11:49:00|1101.4|1101|1101.4|1100.8|1101.6|1101.2|1101|1100.8|0
1633002550000|2021-09-30 11:49:10|1101.2|1101|1101.2|1100.6|1101.2|1101|1101|1100.6|0
1633002560000|2021-09-30 11:49:20|1101.4|1100.8|1101.4|1100.8|1101.4|1101|1101.4|1100.8|0
1633002570000|2021-09-30 11:49:30|1101.6|1101|1101.6|1101.2|1101.6|1101.2|1101.6|1101|0
1633002580000|2021-09-30 11:49:40|1101.8|1101.4|1102|1101.4|1102.2|1101.8|1101.6|1101.2|0
1633002590000|2021-09-30 11:49:50||1101.6||1101.6||1101.6||1101.6|0
1633002600000|2021-09-30 11:50:00|1101.8|1101.4|1101.8|1101.4|1102.2|1101.8|1101.8|1101.4|0
1633002610000|2021-09-30 11:50:10||1101.6||1101.6||1101.6||1101.4|0
1633002620000|2021-09-30 11:50:20|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|0
1633002630000|2021-09-30 11:50:30|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|0
1633002640000|2021-09-30 11:50:40|1102.4|1101.8|1102.4|1102.2|1102.6|1102.2|1102.4|1101.8|0
1633002650000|2021-09-30 11:50:50|1102.6|1102|1102.4|1102|1102.6|1102|1102.2|1102|0
1633002680000|2021-09-30 11:51:20|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1102|0
1633002690000|2021-09-30 11:51:30|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1102|0
1633002700000|2021-09-30 11:51:40|1102.2||1102.2||1102.4||1102.2||0
1633002710000|2021-09-30 11:51:50|1102.4||1102.2||1102.4||1102.2||0
1633002720000|2021-09-30 11:52:00|1102.4|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1102|0
1633002730000|2021-09-30 11:52:10|1102.2|1102.2|1102.6|1102.2|1103|1102.6|1102.2|1102.2|0
1633002760000|2021-09-30 11:52:40|1102.8|1102.4|1103|1102.6|1103.2|1102.8|1102.8|1102.4|0
1633002770000|2021-09-30 11:52:50|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1633002780000|2021-09-30 11:53:00||1102.6||1102.6||1102.6||1102.6|0
1633002790000|2021-09-30 11:53:10||1102.4||1102.4||1102.4||1102.4|0
1633002800000|2021-09-30 11:53:20||1102.6||1102.6||1102.6||1102.6|0
1633002820000|2021-09-30 11:53:40|1102.6|1102.4|1102.2|1102|1102.6|1102.4|1102.2|1101.8|0
1633002830000|2021-09-30 11:53:50|1102.4|1101.8|1102|1101.6|1102.4|1101.8|1102|1101.6|0
1633002840000|2021-09-30 11:54:00|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.2|0
1633002850000|2021-09-30 11:54:10|1102|1101.6|1102|1101.8|1102.2|1101.8|1102|1101.6|0
1633002860000|2021-09-30 11:54:20|1102.2||1102.2||1102.2||1102||0
1633002870000|2021-09-30 11:54:30|1102.4|1102|1102.6|1102.2|1102.8|1102.4|1102.4|1102|0
1633002880000|2021-09-30 11:54:40|1102.4||1102.6||1102.6||1102.4||0
1633002890000|2021-09-30 11:54:50|1102.4|1102|1102.2|1101.8|1102.4|1102|1102|1101.8|0
1633002900000|2021-09-30 11:55:00|1102|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1633002910000|2021-09-30 11:55:10|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1633002920000|2021-09-30 11:55:20|1102.4|1102|1102.2|1101.8|1102.6|1102.2|1102|1101.8|0
1633002930000|2021-09-30 11:55:30|1102.4|1101.6|1102|1101.6|1102.4|1101.8|1101.8|1101.6|0
1633002940000|2021-09-30 11:55:40|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|0
1633002950000|2021-09-30 11:55:50|1102|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1633002960000|2021-09-30 11:56:00|1101.8|1101.4|1101.8|1101.6|1101.8|1101.6|1101.8|1101.4|0
1633002970000|2021-09-30 11:56:10|1102|1101.8|1102.4|1102|1102.4|1102|1102|1101.8|0
1633002980000|2021-09-30 11:56:20|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1633002990000|2021-09-30 11:56:30|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.2|0
1633003000000|2021-09-30 11:56:40|1102.8|1102.4|1102.8|1102.6|1102.8|1102.6|1102.8|1102.4|0
1633003010000|2021-09-30 11:56:50|1103|1102.4|1102.8|1102.4|1103|1102.6|1102.8|1102.4|0
1633003020000|2021-09-30 11:57:00|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|0
1633003030000|2021-09-30 11:57:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|0
1633003040000|2021-09-30 11:57:20|1102.6||1102.8||1102.8||1102.6||0
1633003050000|2021-09-30 11:57:30|1103|1102.6|1103|1102.8|1103|1102.8|1103|1102.6|0
1633003060000|2021-09-30 11:57:40|1103.2|1103|1103.4|1103|1103.4|1103.2|1103|1103|0
1633003070000|2021-09-30 11:57:50|1103.2|1102.8|1102.6|1102.2|1103.2|1103|1102.4|1102|0
1633003080000|2021-09-30 11:58:00|1102.4|1102|1102.4|1102|1102.8|1102.2|1102.4|1102|0
1633003090000|2021-09-30 11:58:10|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|0
1633003100000|2021-09-30 11:58:20|1102.2||1102.4||1102.4||1102.2||0
1633003110000|2021-09-30 11:58:30|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1102|1101.4|0
1633003120000|2021-09-30 11:58:40|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1633003130000|2021-09-30 11:58:50|1102.2|1101.8|1102|1101.6|1102.4|1102|1102|1101.6|0
1633003140000|2021-09-30 11:59:00|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|0
1633003160000|2021-09-30 11:59:20||1101.8||1101.8||1101.8||1101.8|0
1633003170000|2021-09-30 11:59:30|1102.4|1102|1102.4|1101.8|1102.4|1102.2|1102.4|1101.8|0
1633003180000|2021-09-30 11:59:40|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1101.8|0
1633003190000|2021-09-30 11:59:50|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|0
1633003200000|2021-09-30 12:00:00|1102.6||1102.6||1102.6||1102.6||0
1633003210000|2021-09-30 12:00:10|1102.8|1102|1102.6|1102.2|1102.8|1102.2|1102.4|1102|0
1633003230000|2021-09-30 12:00:30|1102.8|1102.4|1103.2|1102.6|1103.2|1102.8|1102.6|1102.2|0
1633003240000|2021-09-30 12:00:40|1103|1102.8|1103.2|1102.6|1103.2|1102.8|1103|1102.6|0
1633003250000|2021-09-30 12:00:50|1103||1103||1103.2||1103||0
1633003270000|2021-09-30 12:01:10|1103.2|1102.8|1103.2|1103|1103.2|1103|1103.2|1102.8|0
1633003280000|2021-09-30 12:01:20||1102.8||1102.8||1102.8||1102.8|0
1633003300000|2021-09-30 12:01:40|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.4|0
1633003310000|2021-09-30 12:01:50|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.6|0
1633003320000|2021-09-30 12:02:00|1103|1102.6|1102.8|1102.4|1103.2|1102.6|1102.8|1102.4|0
1633003330000|2021-09-30 12:02:10|1103|1102.6|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1633003340000|2021-09-30 12:02:20|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1633003350000|2021-09-30 12:02:30|1102.8|1102.8|1103.2|1102.8|1103.2|1102.8|1102.8|1102.8|0
1633003360000|2021-09-30 12:02:40|1103.4|1103|1103.2|1102.8|1103.6|1103|1103.2|1102.8|0
1633003370000|2021-09-30 12:02:50|1103.4|1102.6|1103.4|1103|1103.4|1103|1103.4|1102.6|0
1633003380000|2021-09-30 12:03:00|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1633003390000|2021-09-30 12:03:10|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103|0
1633003400000|2021-09-30 12:03:20|1103.8||1103.6||1103.8||1103.6||0
1633003410000|2021-09-30 12:03:30|1103.4||1103.6||1103.6||1103.4||0
1633003420000|2021-09-30 12:03:40|1103.4||1103.6||1103.6||1103.4||0
1633003430000|2021-09-30 12:03:50|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.4|0
1633003440000|2021-09-30 12:04:00|1103.8|1103.4|1103.6|1103.2|1104|1103.4|1103.6|1103.2|0
1633003460000|2021-09-30 12:04:20||1103.4||1103.4||1103.4||1103.4|0
1633003470000|2021-09-30 12:04:30|1103.8|1103.6|1103.8|1103.4|1104|1103.8|1103.6|1103.2|0
1633003480000|2021-09-30 12:04:40|1103.6|1103.2|1104.2|1103.8|1104.4|1104|1103.6|1103.2|0
1633003490000|2021-09-30 12:04:50|1104|1103.6|1104|1103.4|1104|1103.6|1103.8|1103.4|0
1633003500000|2021-09-30 12:05:00|1104.2|1103.6|1104.2|1103.8|1104.2|1103.8|1104.2|1103.6|0
1633003510000|2021-09-30 12:05:10|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1633003520000|2021-09-30 12:05:20|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1633003530000|2021-09-30 12:05:30|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.2|1104|0
1633003540000|2021-09-30 12:05:40|1104.6|1104.2|1104.8|1104.4|1105|1104.6|1104.4|1104|0
1633003550000|2021-09-30 12:05:50|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1633003570000|2021-09-30 12:06:10|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1633003580000|2021-09-30 12:06:20|1104.8|1104.4|1105|1104.8|1105.2|1104.8|1104.8|1104.4|0
1633003590000|2021-09-30 12:06:30|1105.2||1105.2||1105.2||1105||0
1633003600000|2021-09-30 12:06:40|1105||1105.2||1105.2||1105||0
1633003610000|2021-09-30 12:06:50|1105|1104.6|1105|1104.6|1105.2|1104.8|1105|1104.6|0
1633003620000|2021-09-30 12:07:00|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1633003630000|2021-09-30 12:07:10|1105.4|1105|1106|1105.6|1106|1105.6|1105.4|1105|0
1633003640000|2021-09-30 12:07:20|1105.8|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.4|0
1633003650000|2021-09-30 12:07:30|1105.8|1105.2|1105.8|1105.6|1106|1105.8|1105.8|1105.2|0
1633003660000|2021-09-30 12:07:40|1106|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1633003670000|2021-09-30 12:07:50|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1633003680000|2021-09-30 12:08:00|1105.6|1105.6|1106|1105.6|1106|1105.6|1105.6|1105.4|0
1633003690000|2021-09-30 12:08:10|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1633003700000|2021-09-30 12:08:20|1106||1106||1106||1106||0
1633003710000|2021-09-30 12:08:30|1106.2|1105.6|1105.8|1105.6|1106.2|1105.6|1105.8|1105.6|0
1633003720000|2021-09-30 12:08:40|1105.6|1105.4|1106.2|1105.8|1106.2|1105.8|1105.6|1105.2|0
1633003790000|2021-09-30 12:09:50|1106||1106||1106||1106||0
1633003800000|2021-09-30 12:10:00|1106.2|1105.6|1106|1105.6|1106.2|1105.6|1105.8|1105.4|0
1633003810000|2021-09-30 12:10:10|1105.8|1105.8|1106.2|1105.8|1106.2|1105.8|1105.8|1105.8|0
1633003820000|2021-09-30 12:10:20|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1633003850000|2021-09-30 12:10:50|1106.4|1106|1106.6|1106.2|1106.8|1106.2|1106.4|1106|0
1633003860000|2021-09-30 12:11:00|1106.4|1106|1106.2|1106|1106.6|1106.2|1106.2|1105.8|0
1633003880000|2021-09-30 12:11:20||1105.8||1105.8||1105.8||1105.8|0
1633003900000|2021-09-30 12:11:40|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1633003910000|2021-09-30 12:11:50|1106.8||1106.8||1106.8||1106.8||0
1633003920000|2021-09-30 12:12:00|1106.6|1106.4|1107|1106.6|1107|1106.8|1106.6|1106.4|0
1633003930000|2021-09-30 12:12:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|0
1633003940000|2021-09-30 12:12:20||1106.6||1106.4||1106.6||1106.4|0
1633003960000|2021-09-30 12:12:40|1107|1106.6|1107|1106.6|1107|1106.8|1107|1106.6|0
1633003970000|2021-09-30 12:12:50|1106.8||1107||1107||1106.8||0
1633003980000|2021-09-30 12:13:00|1106.8|1106.4|1106.8|1106.4|1107|1106.4|1106.8|1106.4|0
1633003990000|2021-09-30 12:13:10||1106.6||1106.4||1106.6||1106.4|0
1633004000000|2021-09-30 12:13:20|1107|1106.6|1106.8|1106.6|1107|1106.6|1106.8|1106.4|0
1633004010000|2021-09-30 12:13:30|1107|1106.4|1106.6|1106.2|1107|1106.4|1106.6|1106.2|0
1633004020000|2021-09-30 12:13:40|1106.4|1106.4|1106.8|1106.4|1106.8|1106.4|1106.4|1106.4|0
1633004030000|2021-09-30 12:13:50|1106.6||1106.8||1106.8||1106.6||0
1633004040000|2021-09-30 12:14:00|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1633004050000|2021-09-30 12:14:10|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|0
1633004060000|2021-09-30 12:14:20|1106.4||1106.6||1106.6||1106.4||0
1633004080000|2021-09-30 12:14:40|1106.8|1106.6|1106.8|1106.6|1106.8|1106.6|1106.8|1106.6|0
1633004100000|2021-09-30 12:15:00|1107|1106.4|1106.8|1106.4|1107|1106.4|1106.6|1106.4|0
1633004120000|2021-09-30 12:15:20|1107|1106.6|1106.8|1106.4|1107|1106.8|1106.8|1106.4|0
1633004140000|2021-09-30 12:15:40|1106.4|1106.2|1106.2|1106|1106.4|1106.2|1106.2|1106|0
1633004150000|2021-09-30 12:15:50|1106|1105.8|1106|1105.8|1106|1105.8|1106|1105.6|0
1633004160000|2021-09-30 12:16:00|1105.8|1105.4|1105.4|1105|1105.8|1105.4|1105.2|1105|0
1633004170000|2021-09-30 12:16:10|1105|1104.8|1105|1104.6|1105.4|1105|1104.8|1104.6|0
1633004190000|2021-09-30 12:16:30|1105.2|1105|1105|1104.8|1105.2|1105|1105|1104.8|0
1633004220000|2021-09-30 12:17:00|1105.2||1105||1105.2||1105||0
1633004230000|2021-09-30 12:17:10|1105.2|1105|1105.4|1105|1105.4|1105|1105.2|1105|0
1633004240000|2021-09-30 12:17:20|1105.2||1105.4||1105.4||1105.2||0
1633004250000|2021-09-30 12:17:30|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1633004260000|2021-09-30 12:17:40||1105.2||1105.2||1105.2||1105.2|0
1633004270000|2021-09-30 12:17:50|1105.6|1105|1105.4|1105|1105.6|1105.2|1105.2|1105|0
1633004280000|2021-09-30 12:18:00|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1633004290000|2021-09-30 12:18:10|1105.6|1105.2|1105.4|1105.2|1105.6|1105.2|1105.4|1105.2|0
1633004300000|2021-09-30 12:18:20|1105.6||1105.6||1105.8||1105.4||0
1633004320000|2021-09-30 12:18:40|1105.4||1105.4||1105.4||1105.4||0
1633004340000|2021-09-30 12:19:00|1105.6||1105.6||1105.6||1105.6||0
1633004350000|2021-09-30 12:19:10|1105.4||1105.6||1105.6||1105.4||0
1633004360000|2021-09-30 12:19:20|1105.4|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|0
1633004370000|2021-09-30 12:19:30|1105.8|1105.4|1106.2|1105.8|1106.2|1105.8|1105.8|1105.2|0
1633004380000|2021-09-30 12:19:40|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1633004390000|2021-09-30 12:19:50|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1633004400000|2021-09-30 12:20:00|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1633004410000|2021-09-30 12:20:10|1106.2||1106.4||1106.4||1106.2||0
1633004430000|2021-09-30 12:20:30|1106.2||1106.4||1106.4||1106.2||0
1633004440000|2021-09-30 12:20:40|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|0
1633004460000|2021-09-30 12:21:00|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.2|1106|0
1633004480000|2021-09-30 12:21:20|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1633004490000|2021-09-30 12:21:30|1106.4||1106.4||1106.6||1106.4||0
1633004510000|2021-09-30 12:21:50|1106.6|1106.4|1107|1106.6|1107|1106.6|1106.6|1106.4|0
1633004520000|2021-09-30 12:22:00|1106.8|1106.2|1106.8|1106.4|1106.8|1106.4|1106.4|1106.2|0
1633004540000|2021-09-30 12:22:20|1107||1107||1107||1106.8||0
1633004550000|2021-09-30 12:22:30|1106.8||1106.8||1106.8||1106.8||0
1633004560000|2021-09-30 12:22:40|1107||1107||1107||1107||0
1633004570000|2021-09-30 12:22:50|1106.8|1106.6|1107|1106.4|1107|1106.6|1106.8|1106.4|0
1633004580000|2021-09-30 12:23:00|1106.8|1106.6|1106.8|1106.4|1106.8|1106.8|1106.6|1106.4|0
1633004590000|2021-09-30 12:23:10|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|0
1633004620000|2021-09-30 12:23:40|1106.6|1106.2|1106.6|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633004630000|2021-09-30 12:23:50|1106.8||1106.6||1106.8||1106.6||0
1633004640000|2021-09-30 12:24:00|1106.8||1106.8||1106.8||1106.8||0
1633004660000|2021-09-30 12:24:20|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|0
1633004670000|2021-09-30 12:24:30||1106.4||1106.4||1106.4||1106.4|0
1633004680000|2021-09-30 12:24:40|1106.8||1106.8||1106.8||1106.6||0
1633004700000|2021-09-30 12:25:00|1106.6||1106.8||1106.8||1106.6||0
1633004710000|2021-09-30 12:25:10|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633004720000|2021-09-30 12:25:20|1106.6||1106.8||1106.8||1106.6||0
1633004740000|2021-09-30 12:25:40|1106.6||1106.8||1106.8||1106.6||0
1633004750000|2021-09-30 12:25:50|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633004770000|2021-09-30 12:26:10|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633004780000|2021-09-30 12:26:20|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|0
1633004790000|2021-09-30 12:26:30|1107|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.2|0
1633004800000|2021-09-30 12:26:40||1106.8||1106.6||1106.8||1106.6|0
1633004810000|2021-09-30 12:26:50|1106.8||1107||1107||1106.8||0
1633004840000|2021-09-30 12:27:20|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|0
1633004850000|2021-09-30 12:27:30|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|0
1633004860000|2021-09-30 12:27:40||1106.8||1106.8||1106.8||1106.8|0
1633004870000|2021-09-30 12:27:50|1106.8|1106.6|1106.8|1106.6|1106.8|1106.8|1106.8|1106.6|0
1633004880000|2021-09-30 12:28:00|1106.6|1106.4|1106.6|1106.4|1106.8|1106.4|1106.6|1106.4|0
1633004910000|2021-09-30 12:28:30|1106.8|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633004920000|2021-09-30 12:28:40||1106.6||1106.6||1106.6||1106.6|0
1633004930000|2021-09-30 12:28:50||1106.4||1106.6||1106.6||1106.4|0
1633004960000|2021-09-30 12:29:20|1106.6|1106.4|1106.2|1106|1106.6|1106.4|1106.2|1105.8|0
1633004970000|2021-09-30 12:29:30|1106.4|1105.8|1106.2|1105.8|1106.4|1106|1106|1105.8|0
1633004980000|2021-09-30 12:29:40|1106||1106||1106||1106||0
1633004990000|2021-09-30 12:29:50|1106.2|1106|1106.4|1105.8|1106.4|1106|1106.2|1105.8|0
1633005000000|2021-09-30 12:30:00||1106||1106||1106||1106|0
1633005010000|2021-09-30 12:30:10|1106.2|1105.8|1106.4|1105.8|1106.4|1106|1106.2|1105.8|0
1633005020000|2021-09-30 12:30:20|1106.2|1106|1106.6|1106.2|1106.8|1106.2|1106.2|1106|0
1633005030000|2021-09-30 12:30:30|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1633005040000|2021-09-30 12:30:40|1106.4|1105.8|1106.2|1105.8|1106.6|1106.2|1106|1105.8|0
1633005050000|2021-09-30 12:30:50|1106.4|1106|1106.6|1106|1106.6|1106.2|1106.4|1106|0
1633005060000|2021-09-30 12:31:00|1106.4||1106.4||1106.4||1106.4||0
1633005070000|2021-09-30 12:31:10|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|0
1633005080000|2021-09-30 12:31:20|1106.4|1106|1107|1106.6|1107.2|1106.8|1106.4|1106|0
1633005090000|2021-09-30 12:31:30|1106.8|1106.8|1107.2|1106.8|1107.4|1107|1106.8|1106.6|0
1633005120000|2021-09-30 12:32:00|1107|1106.4|1105.6|1105.2|1107|1106.4|1105.6|1105.2|0
1633005130000|2021-09-30 12:32:10|1105.4|1105|1105|1104.6|1105.4|1105.2|1104.8|1104.6|0
1633005140000|2021-09-30 12:32:20|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|0
1633005150000|2021-09-30 12:32:30|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1633005160000|2021-09-30 12:32:40|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1633005180000|2021-09-30 12:33:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.2|0
1633005190000|2021-09-30 12:33:10|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1633005200000|2021-09-30 12:33:20|1104.6|1104.2|1104.8|1104.4|1104.8|1104.6|1104.6|1104.2|0
1633005210000|2021-09-30 12:33:30|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1633005220000|2021-09-30 12:33:40|1104.6|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.2|0
1633005230000|2021-09-30 12:33:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|0
1633005240000|2021-09-30 12:34:00|1104.8|1104.4|1105|1104.6|1105.2|1104.8|1104.8|1104.4|0
1633005250000|2021-09-30 12:34:10|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1633005260000|2021-09-30 12:34:20|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|0
1633005270000|2021-09-30 12:34:30|1104.4|1104.2|1103.8|1103.4|1104.6|1104.2|1103.8|1103.4|0
1633005280000|2021-09-30 12:34:40||1103.2||1103.4||1103.4||1103.2|0
1633005290000|2021-09-30 12:34:50|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1633005300000|2021-09-30 12:35:00|1104.4|1104|1105.6|1105.2|1105.6|1105.4|1104.2|1103.8|0
1633005310000|2021-09-30 12:35:10|1105.8|1105.4|1106.6|1106.4|1106.8|1106.4|1105.8|1105.4|0
1633005320000|2021-09-30 12:35:20|1106.4|1106|1106|1105.4|1106.4|1106|1106|1105.4|0
1633005330000|2021-09-30 12:35:30|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1633005340000|2021-09-30 12:35:40|1106.2|1105.8|1105|1104.6|1106.4|1106|1105|1104.6|0
1633005350000|2021-09-30 12:35:50|1105.2|1104.8|1105|1104.6|1105.4|1104.8|1105|1104.6|0
1633005360000|2021-09-30 12:36:00|1104.8|1104.4|1105.2|1104.8|1105.4|1105|1104.8|1104.4|0
1633005380000|2021-09-30 12:36:20|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1633005390000|2021-09-30 12:36:30|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1633005410000|2021-09-30 12:36:50|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1633005430000|2021-09-30 12:37:10|1105.2|1105.2|1105.2|1104.8|1105.2|1105.2|1105.2|1104.8|0
1633005440000|2021-09-30 12:37:20|1105|1104.6|1104.8|1104.6|1105|1104.6|1104.8|1104.4|0
1633005450000|2021-09-30 12:37:30|1105|1104.8|1105.4|1105|1105.4|1105|1105|1104.8|0
1633005470000|2021-09-30 12:37:50|1105.6||1105.4||1105.6||1105.2||0
1633005480000|2021-09-30 12:38:00|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105|0
1633005490000|2021-09-30 12:38:10|1105.2|1104.8|1104|1103.6|1105.2|1104.8|1104|1103.6|0
1633005500000|2021-09-30 12:38:20|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1633005510000|2021-09-30 12:38:30|1104.2|1103.8|1104|1103.6|1104.4|1104|1103.8|1103.4|0
1633005520000|2021-09-30 12:38:40|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.8|1103.2|0
1633005530000|2021-09-30 12:38:50|1104|1103.6|1104.2|1103.6|1104.2|1103.6|1104|1103.6|0
1633005540000|2021-09-30 12:39:00|1104|1103.8|1104.2|1103.6|1104.2|1103.8|1103.8|1103.4|0
1633005550000|2021-09-30 12:39:10|1104|1103.8|1103.8|1103.4|1104.2|1103.8|1103.8|1103.4|0
1633005560000|2021-09-30 12:39:20|1104|1103.6|1104|1103.4|1104.2|1103.8|1103.8|1103.4|0
1633005570000|2021-09-30 12:39:30|1103.8|1103.6|1104|1103.6|1104.2|1103.8|1103.8|1103.4|0
1633005580000|2021-09-30 12:39:40|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1633005590000|2021-09-30 12:39:50|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1633005600000|2021-09-30 12:40:00|1104.4|1104|1104.4|1103.8|1104.4|1104|1104.2|1103.8|0
1633005610000|2021-09-30 12:40:10|1104.6|1104|1104.8|1104.4|1105|1104.6|1104.6|1104|0
1633005660000|2021-09-30 12:41:00|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1633005680000|2021-09-30 12:41:20|1104.6||1104.8||1104.8||1104.6||0
1633005700000|2021-09-30 12:41:40|1104.6||1104.6||1104.8||1104.6||0
1633005710000|2021-09-30 12:41:50|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.6|1104.2|0
1633005720000|2021-09-30 12:42:00|1104.8|1104.4|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1633005730000|2021-09-30 12:42:10|1105||1104.8||1105||1104.8||0
1633005740000|2021-09-30 12:42:20|1104.6|1104.2|1104.6|1104.4|1104.6|1104.4|1104.6|1104.2|0
1633005750000|2021-09-30 12:42:30|1104.8||1104.8||1104.8||1104.8||0
1633005760000|2021-09-30 12:42:40|1104.6||1104.8||1104.8||1104.6||0
1633005770000|2021-09-30 12:42:50||1104.6||1104.4||1104.6||1104.4|0
1633005780000|2021-09-30 12:43:00|1104.6||1104.8||1104.8||1104.6||0
1633005790000|2021-09-30 12:43:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|0
1633005800000|2021-09-30 12:43:20|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1633005810000|2021-09-30 12:43:30|1104||1104.2||1104.2||1104||0
1633005820000|2021-09-30 12:43:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1633005830000|2021-09-30 12:43:50||1103.8||1104||1104.2||1103.8|0
1633005840000|2021-09-30 12:44:00||1104.2||1104||1104.2||1104|0
1633005850000|2021-09-30 12:44:10|1104.2|1103.8|1104|1103.8|1104.2|1103.8|1104|1103.6|0
1633005860000|2021-09-30 12:44:20|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1633005870000|2021-09-30 12:44:30|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1633005890000|2021-09-30 12:44:50|1104.2||1104.4||1104.4||1104.2||0
1633005900000|2021-09-30 12:45:00||1103.8||1104||1104||1103.8|0
1633005910000|2021-09-30 12:45:10|1104.2|1103.8|1104.8|1104.4|1104.8|1104.4|1104.2|1103.8|0
1633005920000|2021-09-30 12:45:20|1105|1104.2|1105.2|1104.8|1105.2|1104.8|1105|1104.2|0
1633005930000|2021-09-30 12:45:30|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1633005940000|2021-09-30 12:45:40|1105.4||1105.4||1105.4||1105.4||0
1633005950000|2021-09-30 12:45:50||1105||1105||1105||1104.8|0
1633005960000|2021-09-30 12:46:00|1105.6|1105.2|1106|1105.4|1106|1105.8|1105.6|1105.2|0
1633005970000|2021-09-30 12:46:10||1105.6||1105.6||1105.8||1105.6|0
1633005980000|2021-09-30 12:46:20|1106.2||1106.2||1106.2||1106.2||0
1633005990000|2021-09-30 12:46:30|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|0
1633006000000|2021-09-30 12:46:40|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1633006020000|2021-09-30 12:47:00|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1633006030000|2021-09-30 12:47:10|1106.4|1106|1106.8|1106.2|1106.8|1106.4|1106.4|1106|0
1633006040000|2021-09-30 12:47:20|1106.6|1106.4|1106.8|1106.4|1107|1106.6|1106.6|1106.2|0
1633006050000|2021-09-30 12:47:30||1106.2||1106.2||1106.2||1106.2|0
1633006060000|2021-09-30 12:47:40|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|0
1633006070000|2021-09-30 12:47:50||1106.2||1106.2||1106.2||1106.2|0
1633006080000|2021-09-30 12:48:00|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|0
1633006090000|2021-09-30 12:48:10|1107|1106.6|1107.4|1107|1107.4|1107|1107|1106.6|0
1633006100000|2021-09-30 12:48:20||1106.8||1107||1107||1106.8|0
1633006110000|2021-09-30 12:48:30|1107.2|1106.8|1106.8|1106.6|1107.4|1107|1106.8|1106.6|0
1633006120000|2021-09-30 12:48:40|1107|1106.8|1107.2|1106.8|1107.4|1106.8|1107|1106.8|0
1633006130000|2021-09-30 12:48:50|1107.4|1107|1107.6|1107|1107.8|1107.4|1107.4|1107|0
1633006150000|2021-09-30 12:49:10|1107.4||1107.2||1107.4||1107.2||0
1633006160000|2021-09-30 12:49:20|1107.4||1107.2||1107.4||1107.2||0
1633006170000|2021-09-30 12:49:30|1107.4|1106.8|1107|1106.8|1107.4|1106.8|1107|1106.8|0
1633006190000|2021-09-30 12:49:50|1107.2||1107.2||1107.2||1107.2||0
1633006200000|2021-09-30 12:50:00|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|0
1633006230000|2021-09-30 12:50:30|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|0
1633006240000|2021-09-30 12:50:40|1106.4||1106.4||1106.4||1106.4||0
1633006250000|2021-09-30 12:50:50|1106.6|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1633006260000|2021-09-30 12:51:00|1106.8|1106.4|1106.8|1106.6|1106.8|1106.6|1106.8|1106.4|0
1633006270000|2021-09-30 12:51:10|1107|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.4|0
1633006290000|2021-09-30 12:51:30|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1633006300000|2021-09-30 12:51:40|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|0
1633006320000|2021-09-30 12:52:00|1106.4|1106.4|1106.8|1106.4|1106.8|1106.6|1106.4|1106.2|0
1633006330000|2021-09-30 12:52:10|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633006340000|2021-09-30 12:52:20|1106.6||1106.6||1106.6||1106.6||0
1633006350000|2021-09-30 12:52:30|1106.8|1106.2|1106.8|1106.4|1107|1106.4|1106.8|1106.2|0
1633006360000|2021-09-30 12:52:40|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|0
1633006370000|2021-09-30 12:52:50|1106.8||1106.8||1106.8||1106.8||0
1633006390000|2021-09-30 12:53:10|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|0
1633006400000|2021-09-30 12:53:20|1106.2|1106|1106.6|1106.2|1106.6|1106.2|1106.2|1106|0
1633006410000|2021-09-30 12:53:30|1106.4|1106|1106.4|1106.2|1106.4|1106.2|1106.4|1106|0
1633006430000|2021-09-30 12:53:50|1106.6|1106.4|1106.4|1106.2|1106.6|1106.4|1106.4|1106.2|0
1633006440000|2021-09-30 12:54:00|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633006450000|2021-09-30 12:54:10|1106.6|1106.2|1106.4|1106.2|1106.6|1106.2|1106.4|1106.2|0
1633006460000|2021-09-30 12:54:20|1106.6||1106.6||1106.6||1106.4||0
1633006470000|2021-09-30 12:54:30|1106.8|1106.4|1106.4|1106.2|1106.8|1106.4|1106.4|1106.2|0
1633006480000|2021-09-30 12:54:40|1106.2|1106|1106.4|1106|1106.6|1106.2|1106.2|1106|0
1633006500000|2021-09-30 12:55:00|1106.6|1106.2|1106.4|1106.2|1106.6|1106.2|1106.2|1106|0
1633006510000|2021-09-30 12:55:10|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1106|0
1633006520000|2021-09-30 12:55:20|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1633006530000|2021-09-30 12:55:30|1106.2||1106.2||1106.4||1106.2||0
1633006540000|2021-09-30 12:55:40|1106.4|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1633006550000|2021-09-30 12:55:50|1106.6|1106.2|1106.8|1106.4|1106.8|1106.6|1106.4|1106.2|0
1633006560000|2021-09-30 12:56:00|1106.6||1106.6||1106.8||1106.6||0
1633006570000|2021-09-30 12:56:10|1106.8||1106.8||1106.8||1106.8||0
1633006590000|2021-09-30 12:56:30|1106.6|1106.6|1108.4|1108|1108.6|1108.2|1106.6|1106.6|0
1633006610000|2021-09-30 12:56:50|1108.2|1108.2|1108.2|1107.8|1108.2|1108.2|1108|1107.8|0
1633006620000|2021-09-30 12:57:00|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.6|1107.4|0
1633006630000|2021-09-30 12:57:10|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107.2|0
1633006640000|2021-09-30 12:57:20|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.8|1107.4|0
1633006650000|2021-09-30 12:57:30|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1633006660000|2021-09-30 12:57:40|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1633006670000|2021-09-30 12:57:50|1107.8|1107.4|1107.8|1107.6|1107.8|1107.6|1107.8|1107.4|0
1633006680000|2021-09-30 12:58:00|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|1107.6|1107.2|0
1633006690000|2021-09-30 12:58:10|1107.4|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107.2|0
1633006700000|2021-09-30 12:58:20|1107.6||1107.4||1107.6||1107.4||0
1633006710000|2021-09-30 12:58:30|1107.6|1107.4|1108|1107.6|1108|1107.6|1107.4|1107.2|0
1633006730000|2021-09-30 12:58:50|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|0
1633006740000|2021-09-30 12:59:00|1108||1108.2||1108.2||1108||0
1633006750000|2021-09-30 12:59:10|1108||1108||1108.2||1108||0
1633006760000|2021-09-30 12:59:20|1108.2||1108.2||1108.2||1108.2||0
1633006770000|2021-09-30 12:59:30|1108|1107.6|1108|1107.6|1108|1107.8|1107.8|1107.6|0
1633006790000|2021-09-30 12:59:50|1107.8|1107.4|1107.4|1107.2|1107.8|1107.4|1107.4|1107.2|0
1633006800000|2021-09-30 13:00:00|1107.6|1107|1107.2|1106.8|1107.6|1107|1107.2|1106.8|0
1633006810000|2021-09-30 13:00:10|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1633006830000|2021-09-30 13:00:30|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1633006840000|2021-09-30 13:00:40|1107.2|1106.8|1106.8|1106.6|1107.2|1107|1106.8|1106.6|0
1633006850000|2021-09-30 13:00:50|1106.6|1106.4|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|0
1633006860000|2021-09-30 13:01:00|1106.8|1106.4|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|0
1633006870000|2021-09-30 13:01:10||1106.6||1106.4||1106.6||1106.4|0
1633006880000|2021-09-30 13:01:20|1107|1106.6|1107.2|1106.8|1107.4|1107|1107|1106.6|0
1633006890000|2021-09-30 13:01:30|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|0
1633006900000|2021-09-30 13:01:40|1107|1106.2|1106.8|1106.4|1107|1106.6|1106.8|1106.2|0
1633006910000|2021-09-30 13:01:50|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1633006920000|2021-09-30 13:02:00|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|0
1633006930000|2021-09-30 13:02:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633006940000|2021-09-30 13:02:20|1106.6|1106.6|1106.8|1106.4|1106.8|1106.6|1106.6|1106.4|0
1633006950000|2021-09-30 13:02:30|1107||1106.8||1107||1106.8||0
1633006960000|2021-09-30 13:02:40|1107|1106.6|1107|1106.6|1107|1106.6|1106.6|1106.2|0
1633006970000|2021-09-30 13:02:50|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1633006980000|2021-09-30 13:03:00|1107.4|1107|1107|1106.6|1107.4|1107|1107|1106.6|0
1633006990000|2021-09-30 13:03:10||1106.8||1106.8||1106.8||1106.6|0
1633007000000|2021-09-30 13:03:20|1106.8|1106.6|1107.2|1106.6|1107.2|1106.8|1106.8|1106.6|0
1633007010000|2021-09-30 13:03:30|1107|1106.8|1107|1106.6|1107|1106.8|1107|1106.6|0
1633007020000|2021-09-30 13:03:40|1107.2|1106.8|1107.4|1107|1107.4|1107.2|1107.2|1106.8|0
1633007030000|2021-09-30 13:03:50|1107.2|1106.8|1107|1106.6|1107.2|1107|1107|1106.6|0
1633007040000|2021-09-30 13:04:00|1107.2|1106.8|1106.8|1106.4|1107.2|1106.8|1106.8|1106.4|0
1633007050000|2021-09-30 13:04:10|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1633007060000|2021-09-30 13:04:20|1106.6|1106.2|1106.6|1106.2|1106.8|1106.2|1106.4|1106|0
1633007070000|2021-09-30 13:04:30|1106.8|1106.4|1107|1106.8|1107.2|1106.8|1106.8|1106.2|0
1633007080000|2021-09-30 13:04:40|1107.2|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1633007090000|2021-09-30 13:04:50|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|0
1633007100000|2021-09-30 13:05:00|1107|1106.6|1107|1106.6|1107|1106.8|1106.8|1106.4|0
1633007110000|2021-09-30 13:05:10|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1633007120000|2021-09-30 13:05:20|1106.4|1106.4|1107|1106.6|1107|1106.6|1106.4|1106.4|0
1633007130000|2021-09-30 13:05:30|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1633007140000|2021-09-30 13:05:40|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1633007150000|2021-09-30 13:05:50|1106.4||1106.6||1106.6||1106.4||0
1633007160000|2021-09-30 13:06:00|1106.4|1106.4|1106.4|1106|1106.4|1106.4|1106.4|1106|0
1633007180000|2021-09-30 13:06:20|1106.2|1105.8|1105.6|1105.4|1106.2|1105.8|1105.6|1105.4|0
1633007190000|2021-09-30 13:06:30|1105.8||1105.8||1105.8||1105.8||0
1633007200000|2021-09-30 13:06:40|1105.6||1105.6||1105.8||1105.6||0
1633007210000|2021-09-30 13:06:50|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|1105.6|1105.6|0
1633007220000|2021-09-30 13:07:00|1106||1106||1106||1106||0
1633007230000|2021-09-30 13:07:10|1105.8|1105.8|1105.8|1105.6|1105.8|1105.8|1105.8|1105.6|0
1633007250000|2021-09-30 13:07:30|1106|1105.8|1106.2|1105.8|1106.4|1106|1105.8|1105.4|0
1633007260000|2021-09-30 13:07:40|1106|1105.6|1106.4|1106|1106.4|1106|1106|1105.6|0
1633007270000|2021-09-30 13:07:50|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|0
1633007280000|2021-09-30 13:08:00|1106.8|1106.4|1106.4|1106|1106.8|1106.4|1106.2|1106|0
1633007290000|2021-09-30 13:08:10|1106.2|1106.2|1106.4|1106|1106.4|1106.2|1106.2|1106|0
1633007300000|2021-09-30 13:08:20|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106|0
1633007310000|2021-09-30 13:08:30|1106.8|1106.4|1106.4|1106|1106.8|1106.4|1106.4|1106|0
1633007320000|2021-09-30 13:08:40|1106.2|1106.2|1106|1105.6|1106.4|1106.2|1106|1105.6|0
1633007330000|2021-09-30 13:08:50|1106.2|1105.8|1106|1105.8|1106.4|1106|1106|1105.8|0
1633007340000|2021-09-30 13:09:00||1105.6||1105.6||1105.6||1105.6|0
1633007350000|2021-09-30 13:09:10|1105.8|1105.4|1105.4|1105|1105.8|1105.6|1105.4|1105|0
1633007360000|2021-09-30 13:09:20|1105.2||1105.4||1105.4||1105.2||0
1633007380000|2021-09-30 13:09:40|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1633007390000|2021-09-30 13:09:50|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1633007400000|2021-09-30 13:10:00|1105.6|1105.2|1105.8|1105.6|1105.8|1105.6|1105.6|1105.2|0
1633007410000|2021-09-30 13:10:10|1106||1106||1106.2||1106||0
1633007420000|2021-09-30 13:10:20|1105.8||1105.8||1106||1105.8||0
1633007430000|2021-09-30 13:10:30|1106||1106||1106||1106||0
1633007440000|2021-09-30 13:10:40|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|0
1633007450000|2021-09-30 13:10:50|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1105.8|0
1633007470000|2021-09-30 13:11:10|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1633007480000|2021-09-30 13:11:20|1106.6|1106.2|1106.6|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633007490000|2021-09-30 13:11:30|1106.8||1106.6||1106.8||1106.6||0
1633007500000|2021-09-30 13:11:40|1106.4|1106.2|1106.8|1106.4|1106.8|1106.4|1106.2|1106|0
1633007510000|2021-09-30 13:11:50|1106.6|1106.2|1106.6|1106.2|1106.8|1106.2|1106.4|1106.2|0
1633007520000|2021-09-30 13:12:00|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|0
1633007530000|2021-09-30 13:12:10|1106.4|1106|1106.2|1106|1106.4|1106|1106.2|1106|0
1633007540000|2021-09-30 13:12:20|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1106.2|1105.8|0
1633007550000|2021-09-30 13:12:30|1106.6|1106|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1633007560000|2021-09-30 13:12:40|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|0
1633007570000|2021-09-30 13:12:50|1106.4|1106|1106|1105.8|1106.4|1106|1106|1105.8|0
1633007590000|2021-09-30 13:13:10|1106.2||1106.2||1106.2||1106.2||0
1633007630000|2021-09-30 13:13:50||1106||1106||1106||1105.8|0
1633007640000|2021-09-30 13:14:00|1106|1105.8|1106.2|1105.8|1106.2|1106|1106|1105.8|0
1633007650000|2021-09-30 13:14:10|1106||1106||1106||1106||0
1633007660000|2021-09-30 13:14:20|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.6|1105.4|0
1633007670000|2021-09-30 13:14:30|1106.2|1105.4|1106.2|1105.8|1106.2|1105.8|1106.2|1105.4|0
1633007680000|2021-09-30 13:14:40|1106|1105.6|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1633007690000|2021-09-30 13:14:50|1106.2|1105.8|1106.2|1106|1106.2|1106|1106|1105.6|0
1633007700000|2021-09-30 13:15:00|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|0
1633007710000|2021-09-30 13:15:10|1106.4|1106|1107.4|1107|1107.4|1107|1106.4|1106|0
1633007720000|2021-09-30 13:15:20|1107.2|1106.8|1107|1106.6|1107.2|1107|1107|1106.6|0
1633007730000|2021-09-30 13:15:30|1107.2|1106.8|1106.6|1106.2|1107.2|1106.8|1106.6|1106.2|0
1633007740000|2021-09-30 13:15:40||1106||1106||1106.2||1106|0
1633007750000|2021-09-30 13:15:50||1106.2||1106||1106.2||1106|0
1633007760000|2021-09-30 13:16:00|1106.4|1105.8|1106.2|1105.8|1106.4|1105.8|1106|1105.6|0
1633007770000|2021-09-30 13:16:10|1106.4|1106|1106.4|1106.2|1106.4|1106.2|1106.4|1106|0
1633007780000|2021-09-30 13:16:20|1106.6|1106|1106.6|1106.2|1106.6|1106.4|1106.6|1106|0
1633007790000|2021-09-30 13:16:30|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1633007800000|2021-09-30 13:16:40|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1633007810000|2021-09-30 13:16:50|1107.2|1106.8|1107.4|1106.8|1107.4|1107|1107|1106.6|0
1633007820000|2021-09-30 13:17:00||1107||1106.8||1107||1106.8|0
1633007830000|2021-09-30 13:17:10|1107.2|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1633007840000|2021-09-30 13:17:20|1107|1106.6|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1633007860000|2021-09-30 13:17:40|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1633007880000|2021-09-30 13:18:00||1106.6||1106.4||1106.6||1106.2|0
1633007900000|2021-09-30 13:18:20||1106.2||1106.6||1106.6||1106.2|0
1633007910000|2021-09-30 13:18:30|1107|1106.4|1106.8|1106.4|1107|1106.6|1106.8|1106.4|0
1633007920000|2021-09-30 13:18:40|1107|1106.6|1106.8|1106.6|1107|1106.6|1106.8|1106.6|0
1633007930000|2021-09-30 13:18:50|1107|1106.4|1106.8|1106.2|1107|1106.4|1106.6|1106.2|0
1633007940000|2021-09-30 13:19:00|1106.6||1106.4||1106.6||1106.4||0
1633007960000|2021-09-30 13:19:20|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1633007970000|2021-09-30 13:19:30|1106.6|1106.2|1106.8|1106.2|1106.8|1106.4|1106.6|1106|0
1633007980000|2021-09-30 13:19:40||1106.4||1106.4||1106.4||1106.4|0
1633007990000|2021-09-30 13:19:50|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|0
1633008000000|2021-09-30 13:20:00|1107.2|1106.8|1107.2|1106.6|1107.2|1106.8|1107|1106.6|0
1633008010000|2021-09-30 13:20:10|1107|1106.8|1107.4|1106.8|1107.4|1107|1107|1106.8|0
1633008020000|2021-09-30 13:20:20||1107||1107||1107||1106.8|0
1633008030000|2021-09-30 13:20:30|1107.6|1107.2|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|0
1633008040000|2021-09-30 13:20:40|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|0
1633008050000|2021-09-30 13:20:50|1107.6|1107.2|1107.2|1106.8|1107.6|1107.2|1107.2|1106.8|0
1633008070000|2021-09-30 13:21:10|1107.4|1107|1107.2|1106.6|1107.4|1107|1107.2|1106.6|0
1633008080000|2021-09-30 13:21:20||1106.8||1106.8||1106.8||1106.8|0
1633008090000|2021-09-30 13:21:30||1106.6||1106.8||1106.8||1106.6|0
1633008100000|2021-09-30 13:21:40||1106.6||1106.8||1106.8||1106.6|0
1633008120000|2021-09-30 13:22:00|1107|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.6|0
1633008130000|2021-09-30 13:22:10|1107.2|1106.8|1107.2|1106.6|1107.2|1106.8|1107.2|1106.6|0
1633008140000|2021-09-30 13:22:20||1106.8||1106.6||1106.8||1106.6|0
1633008150000|2021-09-30 13:22:30||1106.8||1106.8||1106.8||1106.8|0
1633008160000|2021-09-30 13:22:40||1106.6||1106.6||1106.6||1106.6|0
1633008170000|2021-09-30 13:22:50|1107.4|1106.8|1107.4|1107|1107.4|1107|1107.4|1106.8|0
1633008180000|2021-09-30 13:23:00|1107.2|1106.8|1107.2|1106.6|1107.2|1106.8|1107|1106.6|0
1633008190000|2021-09-30 13:23:10|1107||1106.8||1107||1106.8||0
1633008200000|2021-09-30 13:23:20|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1633008210000|2021-09-30 13:23:30|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1633008230000|2021-09-30 13:23:50|1107.2|1106.8|1106.8|1106.6|1107.2|1107|1106.8|1106.6|0
1633008240000|2021-09-30 13:24:00|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1633008250000|2021-09-30 13:24:10||1106.6||1106.6||1106.8||1106.6|0
1633008260000|2021-09-30 13:24:20|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1633008280000|2021-09-30 13:24:40|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|0
1633008290000|2021-09-30 13:24:50||1106.8||1106.6||1106.8||1106.6|0
1633008300000|2021-09-30 13:25:00|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107.2|1106.8|0
1633008310000|2021-09-30 13:25:10|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1633008320000|2021-09-30 13:25:20|1107.6|1107.2|1108|1107.4|1108|1107.4|1107.6|1107.2|0
1633008330000|2021-09-30 13:25:30||1107.6||1107.4||1107.6||1107.4|0
1633008340000|2021-09-30 13:25:40||1107.6||1107.6||1107.6||1107.6|0
1633008350000|2021-09-30 13:25:50|1107.8|1107.4|1107.4|1107.2|1107.8|1107.4|1107.2|1107|0
1633008360000|2021-09-30 13:26:00|1107.6|1107|1107.6|1107.2|1107.6|1107.2|1107.6|1107|0
1633008370000|2021-09-30 13:26:10|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1633008390000|2021-09-30 13:26:30|1108.2|1107.8|1108|1107.8|1108.4|1108|1108|1107.8|0
1633008400000|2021-09-30 13:26:40|1107.8|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|0
1633008410000|2021-09-30 13:26:50|1108|1107.6|1108|1107.4|1108|1107.6|1107.6|1107.2|0
1633008420000|2021-09-30 13:27:00|1107.8|1107.6|1108.2|1107.8|1108.2|1107.8|1107.8|1107.6|0
1633008430000|2021-09-30 13:27:10|1108|1108|1108.4|1108.2|1108.6|1108.2|1108|1107.8|0
1633008440000|2021-09-30 13:27:20|1108.2|1108|1108.4|1108|1108.4|1108|1108.2|1108|0
1633008450000|2021-09-30 13:27:30|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.4|1108|0
1633008460000|2021-09-30 13:27:40|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.2|1108|0
1633008470000|2021-09-30 13:27:50|1108.4|1108|1107.8|1107.4|1108.6|1108.2|1107.8|1107.4|0
1633008480000|2021-09-30 13:28:00|1107.6|1107.2|1108|1107.6|1108.2|1107.6|1107.6|1107.2|0
1633008490000|2021-09-30 13:28:10|1107.8||1108||1108||1107.8||0
1633008500000|2021-09-30 13:28:20|1108.2|1107.8|1108.8|1108.4|1109|1108.6|1108.2|1107.8|0
1633008510000|2021-09-30 13:28:30||1108.2||1108.4||1108.4||1108.2|0
1633008520000|2021-09-30 13:28:40|1109|1108.6|1109.2|1108.6|1109.2|1108.8|1108.8|1108.4|0
1633008530000|2021-09-30 13:28:50|1109||1109||1109.2||1109||0
1633008540000|2021-09-30 13:29:00|1109.2||1109.2||1109.2||1109||0
1633008550000|2021-09-30 13:29:10|1109|1108.8|1109.4|1109|1109.6|1109.2|1109|1108.8|0
1633008560000|2021-09-30 13:29:20|1109.2|1108.4|1108.6|1108.4|1109.2|1108.8|1108.6|1108.4|0
1633008570000|2021-09-30 13:29:30|1108.4|1108.2|1108.2|1107.8|1108.4|1108.2|1108.2|1107.8|0
1633008580000|2021-09-30 13:29:40|1108|1108|1108|1107.6|1108|1108|1108|1107.6|0
1633008590000|2021-09-30 13:29:50|1108.2|1107.8|1108.8|1108.2|1108.8|1108.4|1108.2|1107.6|0
1633008600000|2021-09-30 13:30:00|1108.6|1108|1108|1107.8|1108.6|1108.2|1108|1107.6|0
1633008610000|2021-09-30 13:30:10|1108.2|1107.6|1107.2|1107|1108.2|1107.6|1107.2|1107|0
1633008620000|2021-09-30 13:30:20|1107|1106.8|1106.8|1106.4|1107.2|1106.8|1106.4|1106|0
1633008630000|2021-09-30 13:30:30|1107|1106.6|1106.2|1105.8|1107.4|1107|1106|1105.6|0
1633008640000|2021-09-30 13:30:40|1106|1105.6|1105.6|1105.2|1106.2|1105.8|1105.4|1105.2|0
1633008650000|2021-09-30 13:30:50|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.6|1105.2|0
1633008660000|2021-09-30 13:31:00|1105.8|1105.4|1105.6|1105|1106|1105.4|1105.4|1105|0
1633008670000|2021-09-30 13:31:10|1105.4|1104.8|1104.4|1104|1105.4|1104.8|1104|1103.8|0
1633008680000|2021-09-30 13:31:20|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.4|0
1633008690000|2021-09-30 13:31:30|1104|1104|1104.6|1104.2|1105|1104.8|1104|1104|0
1633008700000|2021-09-30 13:31:40|1104.4|1104|1104|1103.4|1105|1104.6|1103.4|1103.2|0
1633008710000|2021-09-30 13:31:50|1103.8|1103.6|1104.4|1104|1104.4|1104|1103.6|1103.2|0
1633008720000|2021-09-30 13:32:00|1104.2|1103.8|1105|1104.6|1105|1104.6|1104.2|1103.8|0
1633008730000|2021-09-30 13:32:10|1105.2|1104.8|1104.4|1104|1105.2|1105|1104.4|1103.8|0
1633008740000|2021-09-30 13:32:20|1104.6|1104.2|1104.8|1104.4|1105.4|1104.8|1104.6|1104.2|0
1633008750000|2021-09-30 13:32:30|1105|1104.6|1105.2|1104.6|1105.2|1104.8|1104.8|1104.6|0
1633008760000|2021-09-30 13:32:40|1105|1104.4|1104.6|1104.2|1105|1104.4|1104.6|1104.2|0
1633008770000|2021-09-30 13:32:50|1104.4|1104|1105.4|1104.8|1105.4|1104.8|1104.4|1104|0
1633008780000|2021-09-30 13:33:00|1105.6|1105|1105.6|1105.2|1105.8|1105.4|1105.2|1104.8|0
1633008790000|2021-09-30 13:33:10|1105.4|1105.4|1106|1105.6|1106.2|1105.8|1105.4|1105.4|0
1633008800000|2021-09-30 13:33:20|1106.2|1105.8|1107|1106.6|1107.2|1106.6|1106|1105.8|0
1633008810000|2021-09-30 13:33:30|1107.2|1106.8|1107.2|1106.8|1107.4|1106.8|1107.2|1106.6|0
1633008820000|2021-09-30 13:33:40|1107.4|1107|1106.4|1106.2|1107.4|1107.2|1106.4|1105.8|0
1633008830000|2021-09-30 13:33:50|1106.6|1106|1106|1105.6|1106.8|1106.4|1106|1105.4|0
1633008840000|2021-09-30 13:34:00|1105.8|1105.4|1106|1105.8|1106|1105.8|1105.4|1104.8|0
1633008850000|2021-09-30 13:34:10|1106.2|1106|1106|1105.6|1106.4|1106|1105.6|1105.4|0
1633008860000|2021-09-30 13:34:20|1105.8|1105.4|1106.4|1106|1106.4|1106|1105.8|1105.2|0
1633008870000|2021-09-30 13:34:30|1106.6|1106.2|1107|1106.4|1107|1106.6|1106.6|1106.2|0
1633008880000|2021-09-30 13:34:40|1106.8|1106.6|1107.2|1106.6|1107.2|1106.8|1106.8|1106.2|0
1633008890000|2021-09-30 13:34:50|1107|1106.8|1107.8|1107.4|1107.8|1107.6|1107|1106.8|0
1633008900000|2021-09-30 13:35:00|1107.6|1107.6|1108.2|1108|1108.6|1108.2|1107.6|1107.2|0
1633008910000|2021-09-30 13:35:10|1108|1107.8|1108.2|1108|1108.6|1108.2|1108|1107.8|0
1633008920000|2021-09-30 13:35:20|1108|1107.8|1108.6|1108.2|1108.8|1108.2|1108|1107.4|0
1633008930000|2021-09-30 13:35:30|1108.4|1108|1108.2|1107.6|1108.8|1108.4|1108|1107.6|0
1633008940000|2021-09-30 13:35:40|1108|1107.8|1108.2|1107.6|1108.4|1108|1108|1107.6|0
1633008950000|2021-09-30 13:35:50|1108|1107.8|1108.8|1108.4|1108.8|1108.4|1107.8|1107.6|0
1633008960000|2021-09-30 13:36:00|1108.6|1108.2|1107.6|1107.2|1108.6|1108.2|1107.6|1107|0
1633008970000|2021-09-30 13:36:10|1107.4|1107|1107|1106.6|1107.6|1107.2|1106.6|1106.4|0
1633008980000|2021-09-30 13:36:20|1106.8|1106.4|1107.4|1106.8|1107.4|1107|1106.8|1106.4|0
1633008990000|2021-09-30 13:36:30|1107.2|1107|1106.8|1106.6|1107.4|1107|1106.8|1106.6|0
1633009000000|2021-09-30 13:36:40|1106.6|1106.4|1106.8|1106.4|1107|1106.6|1106.6|1106.2|0
1633009010000|2021-09-30 13:36:50|1107|1106.6|1106.8|1106.4|1107.2|1106.8|1106.6|1106.4|0
1633009020000|2021-09-30 13:37:00|1107|1106.6|1105.4|1105|1107|1106.6|1105.4|1105|0
1633009030000|2021-09-30 13:37:10|1105.6|1104.8|1105.8|1105.6|1105.8|1105.6|1105.6|1104.8|0
1633009040000|2021-09-30 13:37:20|1106|1105.4|1105.8|1105.4|1106.2|1105.6|1105.8|1105.4|0
1633009050000|2021-09-30 13:37:30|1106|1105.6|1105.4|1105|1106|1105.6|1105.2|1104.8|0
1633009060000|2021-09-30 13:37:40|1105.6|1105.2|1105.4|1104.8|1105.8|1105.4|1105.4|1104.8|0
1633009070000|2021-09-30 13:37:50|1105.2|1104.6|1104.8|1104.6|1105.2|1104.8|1104.8|1104.4|0
1633009080000|2021-09-30 13:38:00|1104.6|1104.4|1103.8|1103.4|1104.6|1104.4|1103.8|1103.4|0
1633009090000|2021-09-30 13:38:10|1103.6|1103.6|1103.6|1103|1104|1103.6|1103.4|1103|0
1633009100000|2021-09-30 13:38:20|1103.4|1102.8|1103.6|1103.2|1103.6|1103.4|1103.2|1102.8|0
1633009110000|2021-09-30 13:38:30|1103.8|1103.4|1103.4|1103|1103.8|1103.6|1103.4|1102.8|0
1633009120000|2021-09-30 13:38:40|1103.6|1103.2|1103.2|1102.8|1103.8|1103.4|1103|1102.8|0
1633009130000|2021-09-30 13:38:50|1103.4|1103|1103|1102.6|1103.4|1103|1103|1102.6|0
1633009140000|2021-09-30 13:39:00|1102.8|1102.4|1103|1102.8|1103.4|1102.8|1102.6|1102.2|0
1633009150000|2021-09-30 13:39:10|1103.2|1103|1103.6|1103.4|1103.8|1103.4|1103.2|1103|0
1633009160000|2021-09-30 13:39:20|1103.4|1103.2|1102.8|1102.4|1103.6|1103.2|1102.8|1102.4|0
1633009170000|2021-09-30 13:39:30|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.4|0
1633009180000|2021-09-30 13:39:40|1102.8|1102.4|1102.8|1102.4|1103|1102.6|1102.6|1102.4|0
1633009190000|2021-09-30 13:39:50|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.4|0
1633009200000|2021-09-30 13:40:00|1102.6|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.4|0
1633009210000|2021-09-30 13:40:10|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102|0
1633009220000|2021-09-30 13:40:20|1102.8|1102.4|1103.6|1103.4|1103.6|1103.4|1102.8|1102.4|0
1633009230000|2021-09-30 13:40:30|1103.4|1103.2|1104.6|1104.2|1104.6|1104.2|1103.4|1103.2|0
1633009240000|2021-09-30 13:40:40|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1633009250000|2021-09-30 13:40:50|1105|1104.6|1105.6|1105|1105.6|1105|1105|1104.4|0
1633009260000|2021-09-30 13:41:00|1105.4|1104.8|1105.4|1104.8|1105.6|1105|1105|1104.6|0
1633009270000|2021-09-30 13:41:10|1105.6|1105|1105.4|1105|1105.6|1105.2|1105.4|1104.8|0
1633009280000|2021-09-30 13:41:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1633009290000|2021-09-30 13:41:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|0
1633009300000|2021-09-30 13:41:40|1105.6|1105.6|1106.4|1106|1106.4|1106|1105.6|1105.6|0
1633009310000|2021-09-30 13:41:50|1106.6|1106.2|1107|1106.6|1107|1106.6|1106.6|1106.2|0
1633009320000|2021-09-30 13:42:00|1106.8|1106.4|1107.8|1107.2|1107.8|1107.2|1106.8|1106.4|0
1633009330000|2021-09-30 13:42:10|1107.6|1107|1106.8|1106.4|1107.6|1107.2|1106.6|1106.2|0
1633009340000|2021-09-30 13:42:20|1106.6|1106.6|1106.2|1105.8|1106.8|1106.6|1105.8|1105.4|0
1633009350000|2021-09-30 13:42:30|1106|1105.6|1105.6|1105.2|1106|1105.6|1105.4|1104.8|0
1633009360000|2021-09-30 13:42:40|1105.8|1105|1105.2|1104.8|1105.8|1105.2|1105|1104.4|0
1633009370000|2021-09-30 13:42:50|1105|1104.6|1105.4|1105.2|1105.6|1105.2|1105|1104.6|0
1633009380000|2021-09-30 13:43:00|1105.6|1105|1105|1104.4|1105.6|1105|1105|1104.4|0
1633009390000|2021-09-30 13:43:10|1105.2|1104.6|1105.4|1105|1105.6|1105.2|1105.2|1104.6|0
1633009400000|2021-09-30 13:43:20||1104.8||1104.8||1104.8||1104.8|0
1633009410000|2021-09-30 13:43:30||1105||1105||1105||1105|0
1633009420000|2021-09-30 13:43:40|1105.6|1105.2|1106|1105.6|1106.2|1105.8|1105.6|1105.2|0
1633009430000|2021-09-30 13:43:50|1106.2||1106.2||1106.2||1106||0
1633009440000|2021-09-30 13:44:00|1106|1105.4|1105.4|1104.8|1106|1105.4|1105.4|1104.8|0
1633009450000|2021-09-30 13:44:10|1105.2|1104.6|1105|1104.8|1105.2|1104.8|1105|1104.6|0
1633009460000|2021-09-30 13:44:20|1105.2|1105|1105.2|1105|1105.2|1105|1105.2|1105|0
1633009470000|2021-09-30 13:44:30|1105.4|1105.2|1105.4|1105.2|1105.4|1105.2|1105.4|1105|0
1633009480000|2021-09-30 13:44:40|1105.6|1105.4|1106|1105.4|1106|1105.4|1105.6|1105.2|0
1633009490000|2021-09-30 13:44:50|1105.8||1105.8||1106||1105.8||0
1633009500000|2021-09-30 13:45:00|1106|1105.6|1105|1104.6|1106|1105.6|1105|1104.6|0
1633009510000|2021-09-30 13:45:10|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.8|0
1633009520000|2021-09-30 13:45:20||1104.6||1104.8||1104.8||1104.6|0
1633009530000|2021-09-30 13:45:30|1105.2|1105|1105.4|1105|1105.4|1105|1105|1104.6|0
1633009540000|2021-09-30 13:45:40|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|0
1633009550000|2021-09-30 13:45:50|1105.2|1104.8|1105.2|1104.8|1105.4|1105|1105.2|1104.8|0
1633009560000|2021-09-30 13:46:00|1105|1105|1105.6|1105.2|1105.6|1105.4|1105|1104.8|0
1633009570000|2021-09-30 13:46:10|1105.8|1105.4|1106|1105.6|1106|1105.8|1105.8|1105.4|0
1633009580000|2021-09-30 13:46:20|1106.2|1105.8|1106.2|1106|1106.4|1106|1106.2|1105.8|0
1633009590000|2021-09-30 13:46:30|1106.4|1106.2|1107.4|1107|1107.6|1107.2|1106.4|1106.2|0
1633009600000|2021-09-30 13:46:40|1107.6|1107.2|1107.8|1107.4|1108|1107.4|1107|1106.8|0
1633009610000|2021-09-30 13:46:50|1108|1107.6|1108|1107.8|1108|1107.8|1107.8|1107.6|0
1633009620000|2021-09-30 13:47:00|1108.2|1108|1108.2|1108|1108.8|1108.4|1108.2|1107.8|0
1633009630000|2021-09-30 13:47:10|1108.4|1107.8|1108.6|1108.2|1108.6|1108.2|1108.2|1107.8|0
1633009640000|2021-09-30 13:47:20|1108.8|1108.4|1109|1108.6|1109.4|1109|1108.6|1108.2|0
1633009650000|2021-09-30 13:47:30|1109.2|1108.8|1108.8|1108.4|1109.6|1109|1108.6|1108.4|0
1633009660000|2021-09-30 13:47:40|1109|1108.2|1108.6|1108|1109|1108.2|1108.6|1108|0
1633009670000|2021-09-30 13:47:50|1108.4|1107.8|1108.4|1108|1108.4|1108.2|1108.2|1107.6|0
1633009680000|2021-09-30 13:48:00|1108.6|1107.8|1108.4|1107.8|1108.8|1108.4|1108.4|1107.8|0
1633009690000|2021-09-30 13:48:10|1108.2|1107.6|1108.4|1108|1108.8|1108.2|1108|1107.6|0
1633009700000|2021-09-30 13:48:20|1108.2|1107.8|1107.6|1107.2|1108.2|1107.8|1107.6|1107|0
1633009710000|2021-09-30 13:48:30|1107.4|1107|1108|1107.4|1108|1107.6|1107.2|1106.6|0
1633009720000|2021-09-30 13:48:40|1107.8|1107.2|1108|1107.6|1108.2|1107.8|1107.6|1107.2|0
1633009730000|2021-09-30 13:48:50|1108.2|1107.4|1108|1107.8|1108.4|1107.8|1108|1107.4|0
1633009740000|2021-09-30 13:49:00|1107.8|1107.6|1108.4|1108|1108.4|1108|1107.8|1107.4|0
1633009750000|2021-09-30 13:49:10|1108.2|1108.2|1108.2|1107.6|1108.2|1108.2|1108|1107.6|0
1633009760000|2021-09-30 13:49:20|1108.4|1107.8|1108|1107.4|1108.4|1108|1108|1107.4|0
1633009770000|2021-09-30 13:49:30|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.4|0
1633009780000|2021-09-30 13:49:40|1108.4|1107.8|1108.4|1108|1108.4|1108.2|1108.2|1107.6|0
1633009790000|2021-09-30 13:49:50|1108.2|1107.8|1108.8|1108.4|1109|1108.6|1108.2|1107.8|0
1633009800000|2021-09-30 13:50:00|1108.4|1108.2|1109|1108.6|1109|1108.6|1108.4|1108|0
1633009810000|2021-09-30 13:50:10|1109.2|1108.8|1109.4|1108.8|1109.8|1109.4|1109|1108.6|0
1633009820000|2021-09-30 13:50:20|1109.2|1108.6|1109|1108.4|1109.4|1109|1108.8|1108.4|0
1633009830000|2021-09-30 13:50:30|1108.8|1108.6|1108.2|1107.8|1109|1108.6|1108.2|1107.8|0
1633009840000|2021-09-30 13:50:40|1108.4|1108|1108.8|1108.4|1108.8|1108.4|1108.4|1108|0
1633009850000|2021-09-30 13:50:50|1109|1108.2|1108.8|1108.4|1109|1108.4|1108.4|1108.2|0
1633009860000|2021-09-30 13:51:00|1108.6|1108.2|1108|1107.4|1108.8|1108.2|1108|1107.4|0
1633009870000|2021-09-30 13:51:10|1107.8|1107.6|1108|1107.6|1108.4|1108|1107.6|1107.2|0
1633009880000|2021-09-30 13:51:20|1108.2|1107.8|1108.4|1108|1108.4|1108|1107.8|1107.4|0
1633009890000|2021-09-30 13:51:30|1108.6|1108.2|1108.8|1108.4|1109|1108.4|1108.4|1108.2|0
1633009900000|2021-09-30 13:51:40|1109|1108.6|1109.4|1109|1109.6|1109.2|1108.8|1108.4|0
1633009910000|2021-09-30 13:51:50|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|0
1633009920000|2021-09-30 13:52:00|1109.4|1109|1110.2|1110|1110.4|1110.2|1109.4|1109|0
1633009930000|2021-09-30 13:52:10|1110.4|1109.8|1110.2|1109.8|1110.4|1109.8|1110|1109.4|0
1633009940000|2021-09-30 13:52:20|1110.4|1110|1110.4|1110|1110.6|1110.4|1110.2|1109.8|0
1633009950000|2021-09-30 13:52:30|1110.6|1110.2|1110.6|1110.2|1111.2|1110.8|1110.6|1110.2|0
1633009960000|2021-09-30 13:52:40|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|0
1633009970000|2021-09-30 13:52:50|1110.6|1110.2|1110.6|1110.2|1110.8|1110.2|1110.4|1110|0
1633009980000|2021-09-30 13:53:00|1110.4|1110.4|1110.8|1110.4|1111|1110.6|1110.4|1110.2|0
1633009990000|2021-09-30 13:53:10|1110.6|1110.2|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|0
1633010000000|2021-09-30 13:53:20|1110.8|1110.6|1110.6|1110.4|1110.8|1110.6|1110.6|1110.4|0
1633010010000|2021-09-30 13:53:30|1110.4|1110.2|1110.8|1110.6|1110.8|1110.6|1110.4|1109.8|0
1633010020000|2021-09-30 13:53:40|1111|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|0
1633010030000|2021-09-30 13:53:50|1111.2|1110.8|1112.2|1111.6|1112.4|1111.8|1111.2|1110.6|0
1633010040000|2021-09-30 13:54:00|1112|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.6|0
1633010050000|2021-09-30 13:54:10|1112|1111.6|1111.2|1111|1112|1111.6|1111.2|1111|0
1633010060000|2021-09-30 13:54:20|1111.4|1111.2|1111.4|1111.2|1111.4|1111.2|1111.2|1111|0
1633010070000|2021-09-30 13:54:30|1111.6|1111.4|1112.2|1111.6|1112.2|1111.8|1111.6|1111.4|0
1633010080000|2021-09-30 13:54:40|1112.4|1111.8|1112.2|1111.8|1112.4|1112|1112.2|1111.6|0
1633010090000|2021-09-30 13:54:50|1112|1111.6|1112.4|1111.8|1112.4|1111.8|1111.8|1111.4|0
1633010100000|2021-09-30 13:55:00|1112.2||1112.2||1112.4||1112||0
1633010110000|2021-09-30 13:55:10|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|0
1633010130000|2021-09-30 13:55:30|1112||1112.2||1112.2||1112||0
1633010140000|2021-09-30 13:55:40|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.2|1110.8|0
1633010150000|2021-09-30 13:55:50|1112|1111.6|1111.8|1111.4|1112.2|1111.8|1111.8|1111.4|0
1633010160000|2021-09-30 13:56:00|1111.6|1111.2|1112.2|1111.8|1112.2|1111.8|1111.4|1111|0
1633010170000|2021-09-30 13:56:10|1111.8|1111.4|1112|1111.8|1112.2|1111.8|1111.4|1111|0
1633010180000|2021-09-30 13:56:20|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|0
1633010190000|2021-09-30 13:56:30|1111.8|1111.4|1111.8|1111.2|1112|1111.4|1111.6|1111.2|0
1633010200000|2021-09-30 13:56:40|1111.6|1111.4|1111.2|1110.8|1111.8|1111.4|1111.2|1110.8|0
1633010210000|2021-09-30 13:56:50||1110.6||1110.8||1110.8||1110.6|0
1633010220000|2021-09-30 13:57:00|1111|1110.6|1110.6|1110.2|1111|1110.6|1110.4|1110|0
1633010230000|2021-09-30 13:57:10|1110.4|1110|1110.4|1110|1110.6|1110.2|1110.2|1109.8|0
1633010240000|2021-09-30 13:57:20|1110.2|1109.8|1109.6|1109.2|1110.2|1109.8|1109.6|1109.2|0
1633010250000|2021-09-30 13:57:30|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|0
1633010260000|2021-09-30 13:57:40|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.6|1109.2|0
1633010270000|2021-09-30 13:57:50|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.4|1109.2|0
1633010280000|2021-09-30 13:58:00|1110|1109.6|1109.6|1109.2|1110|1109.6|1109.4|1109.2|0
1633010300000|2021-09-30 13:58:20|1109.4|1109|1108.4|1108|1109.4|1109|1108.4|1107.8|0
1633010310000|2021-09-30 13:58:30|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|0
1633010320000|2021-09-30 13:58:40|1108.8|1108.4|1108|1107.6|1109|1108.6|1107.8|1107.4|0
1633010330000|2021-09-30 13:58:50|1107.8|1107.4|1107|1106.6|1107.8|1107.4|1106.8|1106.6|0
1633010340000|2021-09-30 13:59:00|1107.2|1106.8|1107.4|1106.8|1107.4|1106.8|1107|1106.6|0
1633010350000|2021-09-30 13:59:10|1107.2|1107|1106.8|1106.4|1107.2|1107|1106.8|1106.4|0
1633010370000|2021-09-30 13:59:30|1107|1106.6|1107.4|1107|1107.4|1107|1107|1106.6|0
1633010380000|2021-09-30 13:59:40|1107.2|1106.8|1107.4|1107|1107.6|1107|1107|1106.8|0
1633010390000|2021-09-30 13:59:50|1107.2|1106.8|1106.6|1106.4|1107.4|1107|1106.2|1106|0
1633010400000|2021-09-30 14:00:00|1106.8|1106.8|1107|1106.8|1107.4|1106.8|1106.8|1106.4|0
1633010410000|2021-09-30 14:00:10|1106.8|1106.6|1106.6|1106.2|1107|1106.6|1106.4|1106.2|0
1633010420000|2021-09-30 14:00:20|1106.8|1106.4|1106.6|1106.2|1107|1106.6|1106.4|1106.2|0
1633010430000|2021-09-30 14:00:30|1106.8|1106|1106.2|1105.8|1106.8|1106|1106|1105.6|0
1633010440000|2021-09-30 14:00:40|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1105.8|1105.2|0
1633010450000|2021-09-30 14:00:50|1106|1105.6|1105.8|1105.4|1106.2|1105.8|1105.8|1105.4|0
1633010460000|2021-09-30 14:01:00|1105.6|1105.2|1106|1105.6|1106.2|1105.8|1105.4|1105.2|0
1633010470000|2021-09-30 14:01:10|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1633010480000|2021-09-30 14:01:20|1106.2|1105.8|1106.4|1106|1106.6|1106.2|1106|1105.6|0
1633010490000|2021-09-30 14:01:30|1106.6|1106.2|1106.6|1106|1106.6|1106.4|1106.4|1106|0
1633010500000|2021-09-30 14:01:40|1106.4|1106.4|1106.6|1106.4|1106.6|1106.4|1106.4|1106.4|0
1633010510000|2021-09-30 14:01:50|1106.4|1106.2|1106.4|1106|1106.4|1106.2|1106.4|1106|0
1633010520000|2021-09-30 14:02:00|1106.6|1106.2|1106.6|1106.4|1106.6|1106.4|1106.6|1106.2|0
1633010530000|2021-09-30 14:02:10|1106.8|1106.6|1107.2|1106.8|1107.4|1107|1106.8|1106.6|0
1633010540000|2021-09-30 14:02:20|1107.4|1107|1107.2|1106.8|1107.4|1107|1106.8|1106.4|0
1633010550000|2021-09-30 14:02:30|1107|1106.6|1107|1106.8|1107|1106.8|1106.4|1105.8|0
1633010560000|2021-09-30 14:02:40|1107.2||1107.2||1107.2||1107.2||0
1633010570000|2021-09-30 14:02:50|1107|1106.6|1106.6|1106|1107.2|1106.6|1106.4|1106|0
1633010580000|2021-09-30 14:03:00|1106.4|1105.8|1106|1105.6|1106.4|1105.8|1105.8|1105.4|0
1633010590000|2021-09-30 14:03:10|1106.2|1105.8|1106.4|1105.8|1106.4|1106|1106|1105.6|0
1633010600000|2021-09-30 14:03:20|1106.2|1106|1106.4|1106|1106.6|1106.2|1106.2|1105.8|0
1633010610000|2021-09-30 14:03:30|1106.6|1106.2|1106.6|1106|1106.8|1106.4|1106.6|1106|0
1633010620000|2021-09-30 14:03:40|1106.8|1106.2|1106.6|1106.2|1107.2|1106.6|1106.6|1106.2|0
1633010630000|2021-09-30 14:03:50|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1633010640000|2021-09-30 14:04:00|1106.8|1106.4|1106.6|1106|1107|1106.4|1106.4|1106|0
1633010650000|2021-09-30 14:04:10|1106.4|1106.2|1107.2|1106.6|1107.2|1106.8|1106.4|1106|0
1633010660000|2021-09-30 14:04:20|1107.4|1106.8|1107.6|1107|1107.8|1107.6|1107.4|1106.8|0
1633010670000|2021-09-30 14:04:30|1107.4|1107.2|1107.8|1107.4|1108|1107.4|1107.2|1106.8|0
1633010680000|2021-09-30 14:04:40|1107.6|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|0
1633010690000|2021-09-30 14:04:50|1107.6|1107.2|1107|1106.4|1107.6|1107.2|1106.8|1106.4|0
1633010700000|2021-09-30 14:05:00|1106.8|1106.6|1105.6|1105|1106.8|1106.6|1105.6|1105|0
1633010710000|2021-09-30 14:05:10|1105.4|1104.8|1105.8|1105.4|1106|1105.6|1105.2|1104.8|0
1633010720000|2021-09-30 14:05:20|1105.6|1105.2|1106|1105.6|1106.2|1106|1105.6|1105|0
1633010730000|2021-09-30 14:05:30|1105.8|1105.4|1105.6|1105|1105.8|1105.4|1105.4|1105|0
1633010740000|2021-09-30 14:05:40|1105.4|1105.2|1105.4|1105|1105.6|1105.4|1105.4|1105|0
1633010750000|2021-09-30 14:05:50|1105.6|1105.2|1105.4|1105|1106|1105.4|1105.2|1105|0
1633010760000|2021-09-30 14:06:00|1105.6|1105.2|1105.4|1105|1105.8|1105.4|1105.4|1105|0
1633010770000|2021-09-30 14:06:10|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1633010780000|2021-09-30 14:06:20|1105.2|1104.8|1105|1104.4|1105.2|1104.8|1105|1104.4|0
1633010790000|2021-09-30 14:06:30|1104.8|1104.2|1104.2|1103.6|1104.8|1104.4|1104.2|1103.6|0
1633010800000|2021-09-30 14:06:40|1104|1103.4|1103.2|1102.8|1104|1103.6|1103.2|1102.8|0
1633010810000|2021-09-30 14:06:50|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1102.8|0
1633010820000|2021-09-30 14:07:00|1103|1102.8|1103.4|1103|1103.6|1103.2|1103|1102.8|0
1633010830000|2021-09-30 14:07:10|1103.6|1103.2|1103.4|1103|1104|1103.6|1103.4|1103|0
1633010840000|2021-09-30 14:07:20|1103|1102.8|1102.4|1102.2|1103.2|1102.8|1102.4|1102|0
1633010850000|2021-09-30 14:07:30|1102.6|1102|1102|1101.6|1102.6|1102.2|1102|1101.6|0
1633010860000|2021-09-30 14:07:40||1101.4||1101.6||1101.6||1101.4|0
1633010870000|2021-09-30 14:07:50|1102.2|1101.8|1102.4|1101.8|1102.8|1102.4|1101.8|1101.4|0
1633010880000|2021-09-30 14:08:00|1102.2|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|0
1633010890000|2021-09-30 14:08:10|1102.4|1102|1103.2|1102.6|1103.4|1102.8|1102.2|1101.8|0
1633010900000|2021-09-30 14:08:20|1103.4|1102.8|1103.8|1103.4|1104|1103.6|1103.4|1102.8|0
1633010910000|2021-09-30 14:08:30|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1102.8|0
1633010920000|2021-09-30 14:08:40|1103.6|1103.2|1104.2|1103.8|1104.2|1103.8|1103.6|1103.2|0
1633010930000|2021-09-30 14:08:50|1104|1103.6|1104.4|1104|1104.6|1104.2|1103.8|1103.4|0
1633010940000|2021-09-30 14:09:00|1104.6|1103.8|1104.4|1104|1105|1104.6|1104.4|1103.8|0
1633010950000|2021-09-30 14:09:10|1104.6|1104.2|1104.8|1104.2|1105.6|1105.2|1104.6|1104.2|0
1633010960000|2021-09-30 14:09:20|1104.6|1104.4|1105.4|1104.8|1105.4|1105|1104.6|1104.2|0
1633010970000|2021-09-30 14:09:30|1105.6|1105|1105.4|1105|1105.8|1105.2|1105.4|1105|0
1633010980000|2021-09-30 14:09:40|1105|1104.8|1105|1104.6|1105|1104.8|1105|1104.6|0
1633010990000|2021-09-30 14:09:50|1104.8|1104.8|1105.6|1105.4|1105.6|1105.4|1104.8|1104.6|0
1633011000000|2021-09-30 14:10:00|1105.8|1105.6|1105.8|1105.4|1106.2|1105.6|1105.6|1105.2|0
1633011010000|2021-09-30 14:10:10|1105.6|1105.2|1105.6|1105.2|1106|1105.6|1105.6|1105.2|0
1633011020000|2021-09-30 14:10:20|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1633011030000|2021-09-30 14:10:30|1105.6|1105.2|1105.8|1105.2|1105.8|1105.6|1105.4|1104.8|0
1633011040000|2021-09-30 14:10:40|1105.6|1105.4|1106.4|1105.8|1106.4|1105.8|1105.6|1105.2|0
1633011050000|2021-09-30 14:10:50|1106.6|1106|1106.6|1106|1106.8|1106.2|1106.4|1106|0
1633011060000|2021-09-30 14:11:00|1106.4|1106.2|1106.2|1105.8|1106.8|1106.6|1106.2|1105.8|0
1633011070000|2021-09-30 14:11:10|1106.4|1106|1106.6|1106.2|1106.8|1106.2|1106.4|1106|0
1633011080000|2021-09-30 14:11:20|1106.4|1106|1106.2|1105.8|1106.6|1106.2|1106.2|1105.8|0
1633011090000|2021-09-30 14:11:30|1106|1105.6|1106|1105.6|1106|1105.6|1105.6|1105.2|0
1633011100000|2021-09-30 14:11:40|1105.8|1105.4|1106|1105.4|1106|1105.6|1105.6|1105|0
1633011110000|2021-09-30 14:11:50|1105.8|1105.6|1105.4|1105|1106|1105.6|1105.4|1105|0
1633011120000|2021-09-30 14:12:00|1105.2|1104.8|1105|1104.6|1105.4|1104.8|1104.8|1104.4|0
1633011130000|2021-09-30 14:12:10|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1633011140000|2021-09-30 14:12:20|1105.6|1105.2|1106.6|1106.4|1106.8|1106.4|1105.6|1105.2|0
1633011150000|2021-09-30 14:12:30|1106.8|1106.6|1107|1106.4|1107.4|1107|1106.8|1106.4|0
1633011160000|2021-09-30 14:12:40|1106.8|1106.6|1106.4|1105.8|1107.2|1106.8|1106.4|1105.8|0
1633011170000|2021-09-30 14:12:50|1106.2|1105.6|1106|1105.6|1106.2|1105.6|1105.6|1105.2|0
1633011180000|2021-09-30 14:13:00|1106.2|1105.8|1106.6|1106.4|1107.2|1106.8|1106.2|1105.8|0
1633011190000|2021-09-30 14:13:10|1106.8|1106.6|1106|1105.6|1107|1106.6|1106|1105.6|0
1633011200000|2021-09-30 14:13:20|1105.8|1105.4|1105.8|1105.6|1105.8|1105.6|1105.6|1105.2|0
1633011210000|2021-09-30 14:13:30|1106|1105.8|1105.8|1105.4|1106.4|1106.2|1105.6|1105.2|0
1633011220000|2021-09-30 14:13:40|1105.6|1105.2|1106.2|1105.6|1106.2|1105.8|1105.4|1105|0
1633011230000|2021-09-30 14:13:50|1106|1105.2|1105.4|1105|1106|1105.6|1105.2|1105|0
1633011240000|2021-09-30 14:14:00|1105.2|1104.8|1105.8|1105.4|1106.2|1105.8|1105.2|1104.8|0
1633011250000|2021-09-30 14:14:10|1106|1105.2|1105.8|1105.4|1106|1105.4|1105.6|1105.2|0
1633011260000|2021-09-30 14:14:20|1105.6|1105.2|1105.6|1105.2|1106|1105.4|1105.6|1105.2|0
1633011270000|2021-09-30 14:14:30|1105.8|1105.4|1106|1105.6|1106.2|1105.6|1105.6|1105.2|0
1633011280000|2021-09-30 14:14:40|1106.2|1105.4|1105.8|1105.4|1106.2|1105.6|1105.6|1105.4|0
1633011290000|2021-09-30 14:14:50|1105.6|1105.2|1105.4|1105|1105.8|1105.2|1105.4|1105|0
1633011300000|2021-09-30 14:15:00|1105.6|1104.8|1105.2|1104.8|1105.8|1105.4|1105.2|1104.6|0
1633011310000|2021-09-30 14:15:10|1105.4|1104.6|1105.4|1105|1105.6|1105.2|1105.2|1104.6|0
1633011320000|2021-09-30 14:15:20|1105.2||1105.4||1105.4||1105.2||0
1633011330000|2021-09-30 14:15:30|1105.2|1104.8|1105|1104.6|1105.4|1105|1104.6|1104.4|0
1633011340000|2021-09-30 14:15:40|1104.8|1104.8|1105.2|1104.8|1105.4|1105|1104.8|1104.8|0
1633011350000|2021-09-30 14:15:50|1105.4|1105|1105.6|1105.2|1105.6|1105.4|1105.2|1104.8|0
1633011360000|2021-09-30 14:16:00|1105.8|1105.4|1105.6|1105.2|1106.4|1106|1105.6|1105.2|0
1633011370000|2021-09-30 14:16:10|1105.4|1105|1105.6|1105|1105.6|1105.2|1105.2|1104.8|0
1633011380000|2021-09-30 14:16:20|1105.4|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.6|0
1633011390000|2021-09-30 14:16:30|1105.6|1105.2|1106|1105.6|1106.2|1105.8|1105.4|1105.2|0
1633011400000|2021-09-30 14:16:40|1105.8|1105.8|1106.2|1105.8|1106.4|1105.8|1105.8|1105.6|0
1633011410000|2021-09-30 14:16:50|1106.4|1106|1107.4|1107|1107.6|1107.2|1106.2|1106|0
1633011420000|2021-09-30 14:17:00|1107.6|1106.8|1107.4|1107|1107.6|1107.2|1107|1106.6|0
1633011430000|2021-09-30 14:17:10|1107.2|1106.8|1106.6|1106|1107.2|1106.8|1106.4|1106|0
1633011440000|2021-09-30 14:17:20|1106.4|1105.8|1106.6|1106.2|1107|1106.6|1106.2|1105.8|0
1633011450000|2021-09-30 14:17:30|1106.8|1106|1106.6|1106.2|1107|1106.4|1106.6|1106|0
1633011460000|2021-09-30 14:17:40|1106.4|1106|1106.6|1106|1106.6|1106|1106.2|1105.8|0
1633011470000|2021-09-30 14:17:50|1106.4|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.6|0
1633011480000|2021-09-30 14:18:00|1106.4|1106|1106.8|1106.6|1107|1106.6|1106.2|1106|0
1633011490000|2021-09-30 14:18:10|1107|1106.4|1107.2|1106.8|1107.2|1107|1106.6|1106.2|0
1633011500000|2021-09-30 14:18:20|1107.4|1107|1106.8|1106.6|1107.4|1107|1106.8|1106.4|0
1633011510000|2021-09-30 14:18:30|1106.6|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106|0
1633011520000|2021-09-30 14:18:40|1106.8|1106|1106.4|1106.2|1106.8|1106.2|1106.4|1106|0
1633011530000|2021-09-30 14:18:50|1106.6|1106|1106.6|1106|1106.6|1106.2|1106.4|1105.8|0
1633011540000|2021-09-30 14:19:00|1106.8|1106.2|1106.4|1106.2|1106.8|1106.4|1106.4|1106|0
1633011550000|2021-09-30 14:19:10|1106.2|1106|1106.4|1106|1106.4|1106|1106|1105.6|0
1633011560000|2021-09-30 14:19:20|1106.6|1105.8|1106.4|1105.8|1106.6|1105.8|1106.4|1105.8|0
1633011570000|2021-09-30 14:19:30|1106.6|1106|1107.2|1106.6|1107.2|1106.8|1106.4|1105.8|0
1633011580000|2021-09-30 14:19:40|1107|1106.8|1107.2|1106.8|1107.2|1107|1107|1106.6|0
1633011590000|2021-09-30 14:19:50|1107|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.6|0
1633011600000|2021-09-30 14:20:00|1106.8|1106.4|1106|1105.6|1107|1106.6|1106|1105.6|0
1633011610000|2021-09-30 14:20:10|1106.2|1105.8|1106.8|1106.4|1106.8|1106.4|1106.2|1105.8|0
1633011620000|2021-09-30 14:20:20|1107|1106.6|1107.8|1107.2|1107.8|1107.2|1107|1106.4|0
1633011630000|2021-09-30 14:20:30|1107.6|1107.4|1107.2|1106.6|1107.6|1107.4|1107|1106.6|0
1633011640000|2021-09-30 14:20:40|1107|1106.4|1107.2|1106.6|1107.2|1106.8|1106.8|1106.4|0
1633011650000|2021-09-30 14:20:50|1107|1106.8|1106.8|1106.2|1107.2|1106.8|1106.6|1106|0
1633011660000|2021-09-30 14:21:00|1106.6|1106|1106|1105.8|1106.6|1106.2|1106|1105.8|0
1633011670000|2021-09-30 14:21:10|1106.2|1105.6|1105.6|1105.2|1106.2|1105.6|1105.4|1105.2|0
1633011680000|2021-09-30 14:21:20|1105.8|1105.4|1105.6|1105.2|1105.8|1105.6|1105.6|1105.2|0
1633011690000|2021-09-30 14:21:30|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1633011700000|2021-09-30 14:21:40|1105.4||1105.4||1105.6||1105.4||0
1633011710000|2021-09-30 14:21:50|1105.6|1105|1105.2|1104.8|1105.6|1105|1105.2|1104.8|0
1633011720000|2021-09-30 14:22:00|1105.4|1105|1105.6|1105.2|1105.8|1105.4|1105.4|1105|0
1633011730000|2021-09-30 14:22:10|1105.8|1105|1105.6|1105.2|1105.8|1105.4|1105.6|1105|0
1633011740000|2021-09-30 14:22:20|1105.4|1105|1105.2|1104.6|1105.6|1105|1105|1104.6|0
1633011750000|2021-09-30 14:22:30|1105|1104.8|1105.4|1105|1105.6|1105.2|1105|1104.8|0
1633011760000|2021-09-30 14:22:40|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.6|0
1633011780000|2021-09-30 14:23:00|1104.8|1104.6|1104|1103.6|1104.8|1104.6|1104|1103.6|0
1633011790000|2021-09-30 14:23:10|1104.2|1103.8|1104.2|1103.8|1104.4|1104.2|1104|1103.8|0
1633011800000|2021-09-30 14:23:20|1104||1104||1104.2||1104||0
1633011810000|2021-09-30 14:23:30|1103.8|1103.6|1103.8|1103.4|1104|1103.6|1103.4|1103|0
1633011820000|2021-09-30 14:23:40|1103.6|1103|1103|1102.6|1103.8|1103|1103|1102.6|0
1633011830000|2021-09-30 14:23:50|1103.2|1102.8|1103.2|1102.8|1103.6|1103.2|1103|1102.6|0
1633011840000|2021-09-30 14:24:00|1103.4|1103|1103.6|1103.2|1103.8|1103.6|1103.4|1103|0
1633011850000|2021-09-30 14:24:10|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.6|1103.2|0
1633011860000|2021-09-30 14:24:20|1104|1103.8|1104|1103.8|1104|1103.8|1104|1103.6|0
1633011870000|2021-09-30 14:24:30|1104.2|1104|1104.2|1103.8|1104.4|1104|1104|1103.8|0
1633011880000|2021-09-30 14:24:40|1104|1104|1103.8|1103.2|1104.4|1104|1103.6|1103.2|0
1633011890000|2021-09-30 14:24:50|1103.6|1103|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1633011900000|2021-09-30 14:25:00|1103.2|1102.8|1103.6|1103.2|1103.6|1103.2|1103.2|1102.6|0
1633011910000|2021-09-30 14:25:10|1103.8|1103.4|1104|1103.6|1104.2|1103.6|1103.8|1103.4|0
1633011920000|2021-09-30 14:25:20|1104.2|1104|1104.2|1103.6|1104.2|1104|1104|1103.6|0
1633011930000|2021-09-30 14:25:30|1104|1103.8|1104.4|1104|1104.6|1104|1103.8|1103.8|0
1633011940000|2021-09-30 14:25:40|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.2|1104|0
1633011950000|2021-09-30 14:25:50|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|0
1633011960000|2021-09-30 14:26:00|1104.2|1103.8|1104.4|1104|1104.6|1104.2|1104.2|1103.8|0
1633011970000|2021-09-30 14:26:10|1104.6|1104.2|1104.8|1104.4|1105|1104.6|1104.6|1104.2|0
1633011980000|2021-09-30 14:26:20|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1633011990000|2021-09-30 14:26:30|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1633012000000|2021-09-30 14:26:40|1104.6|1104.6|1104.8|1104.4|1104.8|1104.6|1104.4|1104.2|0
1633012010000|2021-09-30 14:26:50|1104.6||1104.8||1104.8||1104.6||0
1633012020000|2021-09-30 14:27:00|1105|1104.6|1105.6|1105.4|1105.6|1105.4|1105|1104.6|0
1633012030000|2021-09-30 14:27:10|1105.8||1105.8||1106||1105.8||0
1633012040000|2021-09-30 14:27:20|1105.6|1105.6|1106.2|1105.8|1106.4|1106|1105.6|1105.2|0
1633012050000|2021-09-30 14:27:30|1106|1105.6|1106|1105.6|1106|1105.8|1105.6|1105.4|0
1633012060000|2021-09-30 14:27:40|1105.8|1105.8|1105.6|1105.2|1106.2|1105.8|1105.6|1105.2|0
1633012070000|2021-09-30 14:27:50|1105.4|1105|1106.2|1105.8|1106.2|1105.8|1105.4|1105|0
1633012080000|2021-09-30 14:28:00|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1633012090000|2021-09-30 14:28:10|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.4|0
1633012100000|2021-09-30 14:28:20|1106|1105.6|1104.8|1104.4|1106|1105.6|1104.8|1104.2|0
1633012110000|2021-09-30 14:28:30|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1633012120000|2021-09-30 14:28:40|1104.8|1104.4|1104.8|1104.2|1104.8|1104.4|1104.4|1104|0
1633012130000|2021-09-30 14:28:50|1104.6|1104.4|1104.6|1104.4|1104.8|1104.6|1104.6|1104.4|0
1633012140000|2021-09-30 14:29:00|1104.8|1104.2|1104|1103.6|1104.8|1104.2|1103.6|1103.4|0
1633012150000|2021-09-30 14:29:10|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|0
1633012160000|2021-09-30 14:29:20|1103.8|1103.4|1103.4|1102.8|1104|1103.6|1103.2|1102.8|0
1633012170000|2021-09-30 14:29:30|1103.2|1102.6|1103.4|1102.8|1103.4|1103|1103.2|1102.6|0
1633012180000|2021-09-30 14:29:40|1103.6|1103|1103.6|1103.2|1103.8|1103.4|1103.6|1103|0
1633012190000|2021-09-30 14:29:50|1103.8|1103.4|1103.6|1103.2|1104|1103.6|1103.6|1103.2|0
1633012200000|2021-09-30 14:30:00|1103.4|1103|1103.4|1103|1103.4|1103|1102.8|1102.4|0
1633012210000|2021-09-30 14:30:10|1103.6|1103.2|1103.2|1102.8|1103.6|1103.2|1102.8|1102.6|0
1633012220000|2021-09-30 14:30:20|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1633012230000|2021-09-30 14:30:30|1102.8|1102.4|1102.6|1102.2|1103|1102.4|1102.6|1102.2|0
1633012240000|2021-09-30 14:30:40|1102.4|1102|1101.8|1101.4|1102.6|1102.2|1101.6|1101.4|0
1633012250000|2021-09-30 14:30:50|1101.6|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101.2|0
1633012260000|2021-09-30 14:31:00|1101.4|1101|1101.2|1100.8|1101.4|1101|1101|1100.6|0
1633012270000|2021-09-30 14:31:10|1101.4|1101|1101.2|1101|1101.6|1101.2|1101.2|1100.8|0
1633012280000|2021-09-30 14:31:20|1101|1100.8|1101.6|1101.2|1101.6|1101.2|1101|1100.6|0
1633012290000|2021-09-30 14:31:30|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.6|1101|0
1633012300000|2021-09-30 14:31:40|1101.6|1101.2|1101.2|1100.8|1101.6|1101.4|1101.2|1100.6|0
1633012310000|2021-09-30 14:31:50|1101|1101|1101.2|1100.8|1101.2|1101|1101|1100.6|0
1633012320000|2021-09-30 14:32:00|1101|1100.6|1101.2|1101|1101.4|1101|1101|1100.6|0
1633012330000|2021-09-30 14:32:10||1100.8||1101||1101||1100.8|0
1633012340000|2021-09-30 14:32:20|1101.4|1101.2|1101.6|1101.4|1101.6|1101.4|1101.4|1101.2|0
1633012350000|2021-09-30 14:32:30|1101.4|1101.2|1101.4|1101|1101.6|1101.4|1101.4|1101|0
1633012360000|2021-09-30 14:32:40|1101.2|1100.8|1101.2|1100.8|1101.2|1101|1101.2|1100.8|0
1633012370000|2021-09-30 14:32:50|1101.4|1101|1101.8|1101.4|1101.8|1101.4|1101.4|1100.8|0
1633012380000|2021-09-30 14:33:00|1101.4|1101.2|1102.6|1102.2|1102.6|1102.2|1101.4|1101.2|0
1633012390000|2021-09-30 14:33:10|1102.8|1102.4|1103|1102.6|1103.2|1102.8|1102.8|1102.4|0
1633012400000|2021-09-30 14:33:20|1103.2|1102.8|1103.8|1103.4|1103.8|1103.4|1103.2|1102.8|0
1633012410000|2021-09-30 14:33:30|1104|1103.6|1104.2|1103.8|1104.4|1103.8|1104|1103.4|0
1633012420000|2021-09-30 14:33:40|1104.4|1104|1105|1104.6|1105|1104.6|1104.2|1104|0
1633012430000|2021-09-30 14:33:50|1104.8||1105||1105||1104.8||0
1633012440000|2021-09-30 14:34:00|1105.2|1104.8|1104.4|1104|1105.4|1104.8|1104|1103.8|0
1633012450000|2021-09-30 14:34:10|1104.2|1103.8|1104|1103.6|1104.4|1104|1104|1103.6|0
1633012460000|2021-09-30 14:34:20|1104.2|1103.8|1104|1103.4|1104.2|1103.8|1104|1103.4|0
1633012470000|2021-09-30 14:34:30|1103.8|1103.6|1104.2|1103.6|1104.2|1104|1103.6|1103.6|0
1633012480000|2021-09-30 14:34:40|1104|1103.4|1104.2|1103.8|1104.2|1103.8|1103.8|1103.4|0
1633012490000|2021-09-30 14:34:50|1104.4|1104|1104.8|1104.4|1104.8|1104.4|1104.4|1104|0
1633012500000|2021-09-30 14:35:00|1105|1104.6|1105|1104.6|1105.2|1104.8|1104.8|1104.4|0
1633012510000|2021-09-30 14:35:10|1104.8||1105||1105||1104.8||0
1633012520000|2021-09-30 14:35:20|1105.2|1104.8|1104.8|1104.4|1105.2|1104.8|1104.8|1104.2|0
1633012530000|2021-09-30 14:35:30|1104.6|1104.2|1105|1104.4|1105|1104.6|1104.4|1104.2|0
1633012540000|2021-09-30 14:35:40|1105.2|1104.6|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|0
1633012550000|2021-09-30 14:35:50|1105|1104.6|1105.2|1104.8|1105.4|1105|1105|1104.6|0
1633012560000|2021-09-30 14:36:00|1105|1104.6|1104.6|1104.2|1105|1105|1104.2|1103.8|0
1633012570000|2021-09-30 14:36:10|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1633012580000|2021-09-30 14:36:20|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|0
1633012590000|2021-09-30 14:36:30|1104.4|1104|1104.4|1103.8|1104.4|1104|1104.2|1103.8|0
1633012600000|2021-09-30 14:36:40|1104.2|1103.6|1104.6|1104.2|1104.6|1104.2|1104.2|1103.6|0
1633012610000|2021-09-30 14:36:50|1104.4|1104|1104.2|1103.8|1104.4|1104|1104|1103.6|0
1633012620000|2021-09-30 14:37:00|1104.4|1103.6|1104.2|1103.8|1104.4|1103.8|1103.8|1103.6|0
1633012630000|2021-09-30 14:37:10|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.2|1104|0
1633012640000|2021-09-30 14:37:20|1104.2|1104.2|1104.6|1104.2|1104.6|1104.4|1104.2|1104.2|0
1633012650000|2021-09-30 14:37:30|1104.8|1104.4|1104.6|1104.2|1105|1104.6|1104.4|1104.2|0
1633012660000|2021-09-30 14:37:40|1104.4|1104|1103.8|1103.4|1104.4|1104|1103.8|1103.4|0
1633012670000|2021-09-30 14:37:50|1104|1103.6|1104.4|1104|1104.4|1104.2|1104|1103.6|0
1633012680000|2021-09-30 14:38:00|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1633012690000|2021-09-30 14:38:10|1104|1103.6|1104.6|1104.2|1104.6|1104.2|1103.8|1103.4|0
1633012700000|2021-09-30 14:38:20|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1633012710000|2021-09-30 14:38:30|1104.4|1104|1104.4|1104.2|1104.4|1104.2|1104.4|1104|0
1633012720000|2021-09-30 14:38:40|1104.6|1104.4|1104.6|1104.2|1105|1104.4|1104.4|1104.2|0
1633012730000|2021-09-30 14:38:50|1104.4|1104|1104.2|1103.6|1104.6|1104|1104|1103.6|0
1633012740000|2021-09-30 14:39:00|1104.4|1103.8|1104.6|1104|1104.6|1104.4|1104.4|1103.8|0
1633012750000|2021-09-30 14:39:10|1104.4|1103.8|1104.6|1104|1104.6|1104|1104.2|1103.8|0
1633012760000|2021-09-30 14:39:20|1104.4|1104.2|1104.6|1104.2|1104.8|1104.4|1104.2|1104.2|0
1633012770000|2021-09-30 14:39:30|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1633012790000|2021-09-30 14:39:50|1104.8|1104.4|1105.2|1104.8|1105.2|1105|1104.8|1104.4|0
1633012800000|2021-09-30 14:40:00|1105|1104.6|1105|1104.4|1105|1104.6|1104.8|1104.4|0
1633012810000|2021-09-30 14:40:10|1104.8|1104.6|1104.2|1103.6|1105.2|1105|1104|1103.4|0
1633012820000|2021-09-30 14:40:20|1104|1103.8|1104|1103.6|1104|1103.8|1104|1103.6|0
1633012830000|2021-09-30 14:40:30|1103.8|1103.4|1103.6|1103.4|1104.2|1103.8|1103.6|1103.4|0
1633012840000|2021-09-30 14:40:40|1103.4|1103.2|1103|1102.6|1103.6|1103.2|1103|1102.6|0
1633012850000|2021-09-30 14:40:50|1103.2|1102.8|1103.4|1103|1103.4|1103.2|1103.2|1102.8|0
1633012860000|2021-09-30 14:41:00|1103.6|1103.2|1103.6|1103.2|1104|1103.6|1103.4|1103|0
1633012870000|2021-09-30 14:41:10|1103.8|1103.4|1103.4|1103.2|1103.8|1103.4|1103.4|1103|0
1633012880000|2021-09-30 14:41:20|1103.6|1103|1103.6|1103.2|1103.8|1103.2|1103.2|1102.8|0
1633012890000|2021-09-30 14:41:30|1103.8||1103.6||1103.8||1103.6||0
1633012900000|2021-09-30 14:41:40|1103.8|1103.4|1104|1103.6|1104.2|1103.6|1103.8|1103.4|0
1633012910000|2021-09-30 14:41:50||1103.8||1103.8||1103.8||1103.8|0
1633012920000|2021-09-30 14:42:00|1104.2|1103.6|1104.8|1104.4|1105.4|1105|1104.2|1103.6|0
1633012930000|2021-09-30 14:42:10|1104.6|1104.2|1104.4|1104.2|1104.8|1104.4|1104.4|1104|0
1633012940000|2021-09-30 14:42:20|1104.6||1104.6||1104.6||1104.6||0
1633012950000|2021-09-30 14:42:30|1104.8|1104.4|1105|1104.6|1105.2|1104.8|1104.8|1104.4|0
1633012970000|2021-09-30 14:42:50|1104.8||1104.8||1104.8||1104.8||0
1633012980000|2021-09-30 14:43:00|1105|1104.4|1104|1103.6|1105|1104.4|1103.8|1103.4|0
1633012990000|2021-09-30 14:43:10|1103.8|1103.8|1104.2|1103.8|1104.2|1104|1103.8|1103.8|0
1633013000000|2021-09-30 14:43:20|1104.4|1104|1105.4|1105|1105.6|1105.2|1104.4|1104|0
1633013010000|2021-09-30 14:43:30|1105.6|1104.8|1105.2|1104.8|1105.6|1104.8|1105|1104.6|0
1633013020000|2021-09-30 14:43:40||1105||1105||1105||1105|0
1633013030000|2021-09-30 14:43:50|1105.4|1105.2|1104.4|1104.2|1105.6|1105.2|1104.4|1104.2|0
1633013040000|2021-09-30 14:44:00|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1633013050000|2021-09-30 14:44:10|1105|1104.6|1105.2|1104.8|1105.2|1105|1105|1104.6|0
1633013060000|2021-09-30 14:44:20|1105.4|1104.6|1105.4|1105|1105.6|1105.2|1105.4|1104.6|0
1633013070000|2021-09-30 14:44:30|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1633013080000|2021-09-30 14:44:40||1105||1105.2||1105.2||1105|0
1633013090000|2021-09-30 14:44:50|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1633013100000|2021-09-30 14:45:00|1105.4|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|0
1633013110000|2021-09-30 14:45:10|1105.8|1105.4|1105|1104.6|1105.8|1105.4|1105|1104.4|0
1633013120000|2021-09-30 14:45:20|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1633013130000|2021-09-30 14:45:30|1104.8|1104.4|1104.2|1103.8|1104.8|1104.4|1104.2|1103.8|0
1633013140000|2021-09-30 14:45:40|1104|1104|1104.2|1103.8|1104.6|1104.2|1104|1103.6|0
1633013150000|2021-09-30 14:45:50|1104.4|1104|1104.4|1104|1104.4|1104|1104|1103.6|0
1633013160000|2021-09-30 14:46:00|1104.2|1103.8|1104.6|1104.2|1104.6|1104.4|1104.2|1103.6|0
1633013170000|2021-09-30 14:46:10|1104.4|1104|1104.2|1103.8|1104.6|1104.2|1104|1103.8|0
1633013180000|2021-09-30 14:46:20|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1633013190000|2021-09-30 14:46:30|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104|0
1633013200000|2021-09-30 14:46:40|1104.8|1104.4|1104.6|1104.4|1105|1104.6|1104.6|1104.4|0
1633013210000|2021-09-30 14:46:50|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.4|1104|0
1633013220000|2021-09-30 14:47:00|1104.8|1104.4|1104.4|1103.8|1105|1104.6|1104.2|1103.8|0
1633013230000|2021-09-30 14:47:10|1104.6|1104|1104.4|1104.2|1104.6|1104.2|1104.4|1103.8|0
1633013240000|2021-09-30 14:47:20|1104.6|1104.4|1105|1104.6|1105|1104.6|1104.6|1104.4|0
1633013250000|2021-09-30 14:47:30|1105.2|1104.4|1105|1104.4|1105.2|1104.4|1104.8|1104.4|0
1633013260000|2021-09-30 14:47:40|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|0
1633013270000|2021-09-30 14:47:50|1105|1104.6|1105|1104.6|1105|1104.6|1104.6|1104.6|0
1633013280000|2021-09-30 14:48:00|1104.8|1104.4|1104.6|1104.2|1105|1104.6|1104.6|1104.2|0
1633013290000|2021-09-30 14:48:10|1104.4||1104.6||1104.6||1104.4||0
1633013310000|2021-09-30 14:48:30|1104.8|1104.4|1104.6|1104.2|1105|1104.6|1104.6|1104.2|0
1633013320000|2021-09-30 14:48:40|1104.4|1104|1104.2|1103.8|1104.6|1104|1104.2|1103.8|0
1633013330000|2021-09-30 14:48:50|1104.4|1104|1104|1103.6|1104.4|1104|1104|1103.6|0
1633013340000|2021-09-30 14:49:00|1104.2|1103.8|1104.6|1104.2|1104.6|1104.2|1104.2|1103.8|0
1633013350000|2021-09-30 14:49:10|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1633013360000|2021-09-30 14:49:20|1104.4|1104|1104.2|1103.8|1104.4|1104|1104|1103.6|0
1633013370000|2021-09-30 14:49:30|1104|1103.6|1103.6|1103.4|1104|1103.6|1103.6|1103.4|0
1633013380000|2021-09-30 14:49:40|1103.8|1103.6|1103.4|1103.2|1104|1103.6|1103.4|1103.2|0
1633013390000|2021-09-30 14:49:50|1103.2|1103|1103.4|1103|1103.8|1103.4|1102.8|1102.4|0
1633013400000|2021-09-30 14:50:00|1103.2|1102.8|1103.4|1103|1103.6|1103.2|1103.2|1102.8|0
1633013410000|2021-09-30 14:50:10|1103.2||1103.2||1103.2||1103.2||0
1633013420000|2021-09-30 14:50:20|1103|1102.8|1102.8|1102.4|1103|1102.8|1102.6|1102.2|0
1633013430000|2021-09-30 14:50:30|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.6|1102|0
1633013440000|2021-09-30 14:50:40|1102.8|1102.4|1102.8|1102.6|1102.8|1102.6|1102.6|1102.2|0
1633013450000|2021-09-30 14:50:50||1102.4||1102.6||1102.6||1102.2|0
1633013460000|2021-09-30 14:51:00|1102.6|1102.4|1103.2|1102.6|1103.2|1102.8|1102.6|1102.4|0
1633013470000|2021-09-30 14:51:10|1103|1102.8|1103.2|1102.8|1103.4|1102.8|1102.8|1102.6|0
1633013480000|2021-09-30 14:51:20|1103|1102.6|1102.8|1102.6|1103|1102.8|1102.8|1102.6|0
1633013490000|2021-09-30 14:51:30|1103|1102.8|1102.6|1102.2|1103.2|1102.8|1102.4|1102.2|0
1633013500000|2021-09-30 14:51:40|1102.4|1102|1102.6|1102.4|1102.8|1102.6|1102.4|1102|0
1633013510000|2021-09-30 14:51:50|1102.8|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.2|0
1633013520000|2021-09-30 14:52:00|1102.6|1102.6|1102.6|1102.2|1102.6|1102.6|1102.4|1102|0
1633013530000|2021-09-30 14:52:10|1102.4|1102.4|1102.8|1102.6|1103|1102.6|1102.4|1102.4|0
1633013540000|2021-09-30 14:52:20|1103|1102.4|1102.8|1102.4|1103|1102.4|1102.6|1102.4|0
1633013550000|2021-09-30 14:52:30|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1633013560000|2021-09-30 14:52:40|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103|1102.8|0
1633013570000|2021-09-30 14:52:50|1103|1102.6|1102.8|1102.4|1103.2|1102.6|1102.8|1102.4|0
1633013580000|2021-09-30 14:53:00|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1102|0
1633013590000|2021-09-30 14:53:10|1102.2|1102.2|1102.4|1102|1102.4|1102.2|1102.2|1102|0
1633013600000|2021-09-30 14:53:20|1102.2||1102.2||1102.4||1102.2||0
1633013610000|2021-09-30 14:53:30|1102.4|1101.8|1102|1101.8|1102.4|1101.8|1102|1101.6|0
1633013620000|2021-09-30 14:53:40|1102.2|1102|1102.6|1102.2|1102.6|1102.4|1102.2|1102|0
1633013630000|2021-09-30 14:53:50|1102.8|1102.4|1102.6|1102.4|1102.8|1102.4|1102.6|1102.4|0
1633013640000|2021-09-30 14:54:00|1102.8|1102.6|1102.8|1102.6|1102.8|1102.6|1102.8|1102.4|0
1633013650000|2021-09-30 14:54:10|1103|1102.8|1103|1102.6|1103|1102.8|1102.8|1102.6|0
1633013660000|2021-09-30 14:54:20|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.6|1102.4|0
1633013670000|2021-09-30 14:54:30|1102.8|1102.4|1103|1102.6|1103.2|1102.6|1102.8|1102.4|0
1633013680000|2021-09-30 14:54:40|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103|1102.6|0
1633013690000|2021-09-30 14:54:50|1103.4|1103|1103.6|1103.2|1103.6|1103.4|1103.4|1103|0
1633013700000|2021-09-30 14:55:00|1103.4|1103.4|1103.4|1103|1103.6|1103.4|1103|1102.8|0
1633013710000|2021-09-30 14:55:10|1103.2|1102.8|1103|1102.6|1103.2|1103|1102.8|1102.6|0
1633013720000|2021-09-30 14:55:20|1102.8|1102.4|1102.8|1102.6|1103|1102.6|1102.8|1102.4|0
1633013730000|2021-09-30 14:55:30|1103|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1633013740000|2021-09-30 14:55:40|1102.8|1102.4|1102.4|1102|1102.8|1102.4|1102|1101.8|0
1633013750000|2021-09-30 14:55:50|1102.6|1102.2|1102.4|1101.8|1102.6|1102.2|1102.2|1101.8|0
1633013760000|2021-09-30 14:56:00|1102.6|1102|1102.2|1101.8|1102.8|1102.4|1102.2|1101.8|0
1633013770000|2021-09-30 14:56:10|1101.8|1101.6|1101.8|1101.6|1102|1101.6|1101.6|1101.4|0
1633013780000|2021-09-30 14:56:20|1102|1101.8|1102|1101.6|1102.4|1102|1102|1101.6|0
1633013790000|2021-09-30 14:56:30|1102.2|1101.4|1101.8|1101.6|1102.2|1101.6|1101.8|1101.4|0
1633013800000|2021-09-30 14:56:40|1102|1101.8|1102.6|1102.4|1102.6|1102.4|1102|1101.8|0
1633013810000|2021-09-30 14:56:50|1102.8|1102.6|1102.4|1102|1102.8|1102.6|1102.4|1102|0
1633013820000|2021-09-30 14:57:00|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.4|1102.2|0
1633013830000|2021-09-30 14:57:10|1102.4|1102.4|1102.8|1102.6|1102.8|1102.6|1102.4|1102.4|0
1633013840000|2021-09-30 14:57:20|1102.6|1102.4|1103|1102.6|1103|1102.6|1102.6|1102.2|0
1633013850000|2021-09-30 14:57:30|1102.8|1102.4|1102.4|1102|1103|1102.4|1102.4|1102|0
1633013860000|2021-09-30 14:57:40|1102.2|1102.2|1102.8|1102.2|1102.8|1102.4|1102.2|1101.8|0
1633013870000|2021-09-30 14:57:50|1102.6|1102.4|1102.4|1102|1102.8|1102.4|1102.2|1102|0
1633013880000|2021-09-30 14:58:00|1102.2|1101.8|1101.8|1101.4|1102.2|1102|1101.6|1101.2|0
1633013890000|2021-09-30 14:58:10|1102|1101.6|1102|1101.6|1102|1101.8|1102|1101.6|0
1633013900000|2021-09-30 14:58:20|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|0
1633013910000|2021-09-30 14:58:30|1102.4||1102.2||1102.4||1102.2||0
1633013920000|2021-09-30 14:58:40|1102|1101.8|1102.2|1101.6|1102.2|1101.8|1101.8|1101.4|0
1633013930000|2021-09-30 14:58:50|1102|1101.8|1102|1101.4|1102.2|1101.8|1101.8|1101.4|0
1633013940000|2021-09-30 14:59:00|1101.8|1101.6|1102.2|1101.8|1102.2|1101.8|1101.8|1101.6|0
1633013950000|2021-09-30 14:59:10|1102.4|1102|1102.4|1102|1102.4|1102.2|1102.4|1102|0
1633013960000|2021-09-30 14:59:20|1102.2|1101.8|1102|1101.6|1102.4|1101.8|1101.8|1101.4|0
1633013970000|2021-09-30 14:59:30|1101.8|1101.4|1102.2|1102|1102.4|1102|1101.8|1101.4|0
1633013980000|2021-09-30 14:59:40|1102|1101.8|1102.4|1101.8|1102.4|1102|1102|1101.6|0
1633013990000|2021-09-30 14:59:50|1102.2|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|0
1633014000000|2021-09-30 15:00:00|1101.8|1101.6|1101.6|1101.2|1101.8|1101.8|1101.6|1101.2|0
1633014010000|2021-09-30 15:00:10|1101.8|1101.4|1101.4|1101|1101.8|1101.4|1101.4|1101|0
1633014020000|2021-09-30 15:00:20|1101.6|1101.2|1101.6|1101.4|1101.8|1101.4|1101.2|1101|0
1633014030000|2021-09-30 15:00:30|1101.8|1101.2|1101.8|1101.4|1102|1101.8|1101.8|1101.2|0
1633014040000|2021-09-30 15:00:40|1101.6|1101.2|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|0
1633014050000|2021-09-30 15:00:50|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|0
1633014060000|2021-09-30 15:01:00|1102|1101.6|1102.2|1101.8|1102.4|1102.2|1102|1101.6|0
1633014070000|2021-09-30 15:01:10|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1102|0
1633014080000|2021-09-30 15:01:20|1102.8|1102|1102.6|1102.2|1102.8|1102.2|1102.4|1102|0
1633014090000|2021-09-30 15:01:30|1102.4|1102|1102.4|1102.2|1102.8|1102.4|1102.4|1102|0
1633014100000|2021-09-30 15:01:40|1102.6|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1633014110000|2021-09-30 15:01:50|1103|1102.6|1103|1102.6|1103.2|1102.8|1102.8|1102.2|0
1633014120000|2021-09-30 15:02:00|1102.8|1102.4|1103|1102.6|1103.2|1102.8|1102.8|1102.4|0
1633014130000|2021-09-30 15:02:10|1103.2|1103|1102.8|1102.4|1103.4|1103|1102.6|1102.2|0
1633014140000|2021-09-30 15:02:20|1102.6|1102.2|1102.8|1102.6|1102.8|1102.6|1102.4|1102.2|0
1633014150000|2021-09-30 15:02:30|1103|1102.8|1103.4|1103|1103.4|1103|1103|1102.8|0
1633014160000|2021-09-30 15:02:40|1103.2|1103.2|1103.6|1103.4|1103.8|1103.4|1103.2|1103.2|0
1633014170000|2021-09-30 15:02:50|1103.8|1103.2|1103.6|1103.2|1103.8|1103.4|1103.4|1103|0
1633014180000|2021-09-30 15:03:00|1103.4|1103.4|1103.2|1103|1103.4|1103.4|1103|1102.6|0
1633014190000|2021-09-30 15:03:10|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1633014200000|2021-09-30 15:03:20|1103.4|1103|1103.2|1102.6|1103.6|1103.2|1103|1102.6|0
1633014210000|2021-09-30 15:03:30|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1633014230000|2021-09-30 15:03:50||1103||1103||1103||1102.8|0
1633014240000|2021-09-30 15:04:00|1103.4|1103.2|1103.8|1103.4|1103.8|1103.4|1103.4|1103|0
1633014250000|2021-09-30 15:04:10|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1633014260000|2021-09-30 15:04:20|1104|1103.6|1104|1103.8|1104.2|1103.8|1103.8|1103.4|0
1633014270000|2021-09-30 15:04:30|1104.2|1103.6|1103.8|1103.4|1104.2|1103.6|1103.6|1103.4|0
1633014280000|2021-09-30 15:04:40|1103.6|1103.2|1103.2|1102.8|1103.6|1103.2|1103|1102.8|0
1633014290000|2021-09-30 15:04:50|1103.4|1103|1103.4|1102.8|1103.4|1103|1103.2|1102.8|0
1633014300000|2021-09-30 15:05:00|1103.6|1103|1103.8|1103.4|1103.8|1103.4|1103.4|1102.8|0
1633014310000|2021-09-30 15:05:10|1103.6|1103.2|1103.4|1103|1103.8|1103.4|1103.4|1103|0
1633014320000|2021-09-30 15:05:20|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1633014330000|2021-09-30 15:05:30|1103.6|1103.2|1103.6|1103.2|1103.8|1103.2|1103.4|1103.2|0
1633014340000|2021-09-30 15:05:40|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1633014350000|2021-09-30 15:05:50|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1633014360000|2021-09-30 15:06:00|1103.8|1103.4|1104|1103.8|1104|1103.8|1103.6|1103.4|0
1633014370000|2021-09-30 15:06:10|1104.2|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1633014380000|2021-09-30 15:06:20|1104.4|1104|1104.6|1104.2|1104.8|1104.4|1104.4|1104|0
1633014390000|2021-09-30 15:06:30|1104.4|1104.4|1104.8|1104.4|1104.8|1104.6|1104.4|1104.4|0
1633014400000|2021-09-30 15:06:40|1105|1104.6|1105.2|1104.8|1105.2|1105|1104.8|1104.4|0
1633014410000|2021-09-30 15:06:50|1105|1104.6|1105|1104.8|1105.2|1104.8|1105|1104.6|0
1633014420000|2021-09-30 15:07:00|1105.2|1105|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1633014430000|2021-09-30 15:07:10|1105.2|1105.2|1105.4|1105.2|1105.6|1105.4|1105.2|1105.2|0
1633014440000|2021-09-30 15:07:20|1105.6|1105|1105.4|1105.2|1105.6|1105.2|1105.4|1105|0
1633014450000|2021-09-30 15:07:30|1105.6|1105|1106|1105.6|1106|1105.6|1105.4|1105|0
1633014460000|2021-09-30 15:07:40|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.6|1105.4|0
1633014470000|2021-09-30 15:07:50|1105.6|1105.2|1105.4|1105|1105.8|1105.2|1105.4|1105|0
1633014480000|2021-09-30 15:08:00|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.8|0
1633014490000|2021-09-30 15:08:10|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1633014500000|2021-09-30 15:08:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.4|1105.4|1105|0
1633014510000|2021-09-30 15:08:30||1105.4||1105.2||1105.4||1105.2|0
1633014520000|2021-09-30 15:08:40|1105.4|1105|1105.2|1104.8|1105.6|1105|1105.2|1104.6|0
1633014530000|2021-09-30 15:08:50|1105|1104.6|1105.2|1104.8|1105.2|1105|1105|1104.6|0
1633014540000|2021-09-30 15:09:00|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1633014550000|2021-09-30 15:09:10|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1633014560000|2021-09-30 15:09:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1633014570000|2021-09-30 15:09:30|1105.4|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|0
1633014580000|2021-09-30 15:09:40|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.2|1105|0
1633014590000|2021-09-30 15:09:50|1105.4|1105|1105.2|1104.8|1105.6|1105.2|1105.2|1104.8|0
1633014600000|2021-09-30 15:10:00|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.2|1104.8|0
1633014610000|2021-09-30 15:10:10|1105.4|1105|1105.6|1105|1105.6|1105|1105.2|1104.8|0
1633014620000|2021-09-30 15:10:20|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1633014630000|2021-09-30 15:10:30|1105.4|1105|1105.4|1105|1105.6|1105.2|1105|1104.8|0
1633014640000|2021-09-30 15:10:40|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1633014650000|2021-09-30 15:10:50|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1633014660000|2021-09-30 15:11:00|1105.2|1104.8|1105.4|1105|1105.4|1105.2|1105.2|1104.8|0
1633014670000|2021-09-30 15:11:10|1105.6|1105.2|1105.6|1105.4|1105.8|1105.4|1105.6|1105.2|0
1633014690000|2021-09-30 15:11:30|1105.4|1105.2|1105.2|1104.8|1105.4|1105.2|1105.2|1104.8|0
1633014700000|2021-09-30 15:11:40|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1104.8|0
1633014710000|2021-09-30 15:11:50|1105|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|0
1633014720000|2021-09-30 15:12:00|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1633014750000|2021-09-30 15:12:30|1105.8|1105.4|1106|1105.6|1106.2|1105.8|1105.8|1105.2|0
1633014770000|2021-09-30 15:12:50|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1633014780000|2021-09-30 15:13:00|1106|1105.6|1106|1105.6|1106.2|1105.8|1105.8|1105.6|0
1633014790000|2021-09-30 15:13:10|1106.2|1105.8|1106.6|1106.2|1106.6|1106.2|1106|1105.6|0
1633014800000|2021-09-30 15:13:20|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1633014810000|2021-09-30 15:13:30|1106.4|1106|1106.8|1106.4|1106.8|1106.4|1106.4|1106|0
1633014820000|2021-09-30 15:13:40|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.4|0
1633014830000|2021-09-30 15:13:50|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1633014840000|2021-09-30 15:14:00|1106.8|1106.4|1106.8|1106.4|1107|1106.4|1106.8|1106.4|0
1633014850000|2021-09-30 15:14:10|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.4|1106.2|0
1633014860000|2021-09-30 15:14:20|1106.6|1106.2|1106.8|1106.4|1106.8|1106.6|1106.6|1106.2|0
1633014880000|2021-09-30 15:14:40|1107|1106.6|1107|1106.6|1107.4|1107|1106.8|1106.6|0
1633014890000|2021-09-30 15:14:50|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1633014900000|2021-09-30 15:15:00|1107.2|1106.8|1107.4|1106.8|1107.4|1106.8|1107.2|1106.8|0
1633014910000|2021-09-30 15:15:10|1107.2|1106.6|1107.4|1106.8|1107.4|1107|1107.2|1106.6|0
1633014920000|2021-09-30 15:15:20|1107.2|1106.6|1107.8|1107.2|1107.8|1107.2|1107.2|1106.6|1361
1633014930000|2021-09-30 15:15:30|1107.6||1107.6||1107.6||1107.6||0
1633014940000|2021-09-30 15:15:40|1107.8|1107|1108.2|1107.6|1108.2|1107.6|1107.6|1107|34
1633014950000|2021-09-30 15:15:50|1108|1107.4|1107.6|1107.2|1108|1107.4|1107.6|1107|0
1633014960000|2021-09-30 15:16:00|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.6|1107.2|1112
1633014970000|2021-09-30 15:16:10|1107.8|1107.4|1108.2|1107.6|1108.2|1107.6|1107.8|1107.4|364
1633014980000|2021-09-30 15:16:20|1108|1107.8|1108.4|1108|1108.4|1108|1108|1107.6|2500
1633014990000|2021-09-30 15:16:30|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|411
1633015000000|2021-09-30 15:16:40|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1633015020000|2021-09-30 15:17:00|1108.2|1107.2|1108|1107.6|1108.2|1107.6|1107.8|1107.2|1715
1633015030000|2021-09-30 15:17:10|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|500
1633015040000|2021-09-30 15:17:20|1108|1107.6|1108|1107.6|1108.2|1107.8|1108|1107.6|15299
1633015050000|2021-09-30 15:17:30|1108.2|1107.8|1108.2|1107.6|1108.2|1107.8|1108|1107.4|1193
1633015060000|2021-09-30 15:17:40|1108|1107.4|1107.6|1107.2|1108.2|1107.6|1107.6|1107.2|0
1633015070000|2021-09-30 15:17:50|1107.8|1107.4|1107.8|1107.2|1107.8|1107.4|1107.6|1107|156
1633015080000|2021-09-30 15:18:00|1107.6|1107|1107.4|1106.8|1107.6|1107|1107.4|1106.8|1258
1633015090000|2021-09-30 15:18:10|1107.6|1107|1107.6|1107.2|1107.8|1107.2|1107.4|1106.8|316
1633015100000|2021-09-30 15:18:20|1107|1106.4|1107.2|1106.8|1107.2|1106.8|1107|1106.4|3730
1633015110000|2021-09-30 15:18:30|1107|1106.6|1107.4|1106.8|1107.4|1107|1107|1106.6|230
1633015120000|2021-09-30 15:18:40|1107|1106.6|1107.2|1106.6|1107.4|1106.8|1106.8|1106.4|7
1633015130000|2021-09-30 15:18:50|1107.4|1106.8|1107.2|1106.6|1107.4|1106.8|1107|1106.6|0
1633015140000|2021-09-30 15:19:00|1107.4|1106.8|1107|1106.4|1107.4|1107|1107|1106.4|1480
1633015150000|2021-09-30 15:19:10|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107|1106.4|284
1633015160000|2021-09-30 15:19:20|1107|1106.4|1107.2|1106.6|1107.2|1106.6|1107|1106.4|500
1633015170000|2021-09-30 15:19:30|1106.8|1106.2|1106.2|1105.8|1106.8|1106.2|1106.2|1105.8|520
1633015180000|2021-09-30 15:19:40|1106.4|1106|1106.2|1105.6|1106.6|1106|1106|1105.4|5200
1633015190000|2021-09-30 15:19:50|1106|1105.4|1105.6|1105|1106.2|1105.6|1105.6|1105|3373
1633015200000|2021-09-30 15:20:00|1105.8|1105.2|1106|1105.2|1106|1105.6|1105.6|1105|1777
1633015210000|2021-09-30 15:20:10|1105.8|1105|1105.4|1104.8|1106|1105.2|1105.4|1104.8|913
1633015220000|2021-09-30 15:20:20|1105.6|1105|1105|1104.6|1105.6|1105|1105|1104.6|4934
1633015230000|2021-09-30 15:20:30|1105.2|1104.8|1105.4|1104.8|1105.4|1104.8|1104.8|1104.2|2176
1633015240000|2021-09-30 15:20:40|1105.2|1104.6|1105.8|1105.2|1105.8|1105.2|1105.2|1104.6|1620
1633015250000|2021-09-30 15:20:50|1105.6|1105|1105.4|1104.6|1105.8|1105.2|1105.4|1104.6|500
1633015260000|2021-09-30 15:21:00|1105.6|1105|1105.8|1105.4|1105.8|1105.4|1105.4|1104.8|1074
1633015270000|2021-09-30 15:21:10|1106|1105.2|1106.2|1105.6|1106.2|1105.6|1105.8|1105.2|1851
1633015280000|2021-09-30 15:21:20|1106|1105.4|1106.2|1105.6|1106.4|1105.8|1106|1105.4|0
1633015290000|2021-09-30 15:21:30|1106.4|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.6|0
1633015300000|2021-09-30 15:21:40|1106.4|1106|1106.6|1106|1106.6|1106|1106.4|1106|7
1633015310000|2021-09-30 15:21:50|1106.8|1106.2|1106.6|1106|1106.8|1106.2|1106.4|1106|496
1633015320000|2021-09-30 15:22:00|1106.4|1106.2|1106.6|1106|1106.8|1106.2|1106.4|1106|814
1633015330000|2021-09-30 15:22:10|1106.4|1106.2|1106.8|1106.2|1106.8|1106.2|1106.4|1106|0
1633015340000|2021-09-30 15:22:20|1106.6|1106|1106.6|1106|1106.6|1106.2|1106.4|1105.8|2768
1633015350000|2021-09-30 15:22:30|1106.4|1106.2|1106.8|1106.2|1107|1106.4|1106.4|1106.2|663
1633015360000|2021-09-30 15:22:40||1106.4||1106.4||1106.4||1106.4|0
1633015370000|2021-09-30 15:22:50|1106.6|1106.2|1106.8|1106.4|1107|1106.4|1106.6|1106.2|355
1633015380000|2021-09-30 15:23:00|1107.2|1106.6|1107|1106.4|1107.2|1106.8|1107|1106.4|3807
1633015390000|2021-09-30 15:23:10|1106.8||1107||1107||1106.8||0
1633015400000|2021-09-30 15:23:20|1107.2|1106.8|1107.2|1106.6|1107.2|1106.8|1107.2|1106.6|0
1633015410000|2021-09-30 15:23:30|1107|1106.4|1106.8|1106.4|1107|1106.4|1106.8|1106.4|2
1633015420000|2021-09-30 15:23:40|1106.6|1106.2|1107|1106.2|1107|1106.4|1106.6|1106.2|1200
1633015430000|2021-09-30 15:23:50|1107.2|1106.4|1106.6|1106.2|1107.2|1106.4|1106.6|1106|406
1633015440000|2021-09-30 15:24:00|1106.8|1106|1106.4|1105.8|1106.8|1106.2|1106.2|1105.8|1100
1633015450000|2021-09-30 15:24:10|1106|1105.6|1106.6|1106|1106.6|1106|1106|1105.6|50
1633015460000|2021-09-30 15:24:20|1106.2|1105.8|1106.2|1105.6|1106.4|1106|1106.2|1105.6|695
1633015470000|2021-09-30 15:24:30|1106|1105.4|1106|1105.4|1106.2|1105.6|1106|1105.4|0
1633015480000|2021-09-30 15:24:40|1106.2|1105.6|1105.8|1105.4|1106.2|1105.6|1105.8|1105.4|0
1633015490000|2021-09-30 15:24:50|1106.2|1105.6|1105.4|1104.8|1106.2|1105.6|1105.4|1104.8|760
1633015500000|2021-09-30 15:25:00|1105.6|1105|1105.6|1105.2|1106|1105.4|1105.4|1104.8|11035
1633015510000|2021-09-30 15:25:10|1105.8|1105.4|1106|1105.4|1106.2|1105.6|1105.6|1105|4576
1633015520000|2021-09-30 15:25:20|1106.2|1105.6|1106|1105.4|1106.2|1105.6|1106|1105.4|0
1633015530000|2021-09-30 15:25:30|1106.4|1105.6|1106.2|1105.6|1106.4|1105.8|1106.2|1105.6|0
1633015540000|2021-09-30 15:25:40|1106.6|1106|1106.6|1106|1106.6|1106|1106.2|1105.8|6110
1633015550000|2021-09-30 15:25:50|1106.2|1105.6|1106|1105.4|1106.6|1106|1106|1105.4|2561
1633015560000|2021-09-30 15:26:00|1106.2|1105.6|1106.2|1105.6|1106.4|1105.8|1106.2|1105.6|309
1633015570000|2021-09-30 15:26:10|1106.4|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1633015580000|2021-09-30 15:26:20|1106.6||1106.6||1106.6||1106.6||694
1633015590000|2021-09-30 15:26:30|1106.4|1105.8|1106.4|1105.8|1106.6|1106|1106.4|1105.8|0
1633015600000|2021-09-30 15:26:40|1106.6|1106.4|1107.2|1106.6|1107.4|1106.8|1106.6|1106.2|5135
1633015610000|2021-09-30 15:26:50|1107.4|1106.8|1107|1106.6|1107.4|1106.8|1107|1106.6|28
1633015620000|2021-09-30 15:27:00|1107.2|1106.4|1107|1106.6|1107.2|1106.6|1106.8|1106.4|530
1633015630000|2021-09-30 15:27:10|1107.4|1106.4|1107.2|1106.6|1107.4|1106.8|1107.2|1106.4|1107
1633015640000|2021-09-30 15:27:20|1106.8|1106.2|1106.8|1106.4|1107|1106.4|1106.8|1106.2|192
1633015650000|2021-09-30 15:27:30|1107.2|1106.6|1106.8|1106.4|1107.4|1106.8|1106.8|1106.2|76
1633015660000|2021-09-30 15:27:40|1106.6|1106.2|1106.6|1106|1106.8|1106.2|1106.4|1105.8|272
1633015670000|2021-09-30 15:27:50|1106.8|1106.2|1107.2|1106.6|1107.2|1106.6|1106.6|1106|941
1633015680000|2021-09-30 15:28:00|1107|1106.4|1106.6|1106.2|1107|1106.6|1106.4|1106|1368
1633015690000|2021-09-30 15:28:10|1106.4|1106|1106.6|1106|1106.6|1106.2|1106.4|1105.8|957
1633015700000|2021-09-30 15:28:20||1105.8||1106||1106||1105.8|0
1633015710000|2021-09-30 15:28:30|1106.8|1106.2|1106.8|1106.2|1106.8|1106.4|1106.6|1106.2|50
1633015720000|2021-09-30 15:28:40|1106.4|1105.8|1106.4|1105.8|1106.8|1106.2|1106.4|1105.8|2768
1633015730000|2021-09-30 15:28:50|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|518
1633015740000|2021-09-30 15:29:00|1106.6|1105.8|1106.6|1106|1106.8|1106.2|1106.4|1105.8|0
1633015750000|2021-09-30 15:29:10|1106.4|1105.8|1106.8|1106.2|1106.8|1106.2|1106.4|1105.8|3
1633015760000|2021-09-30 15:29:20|1107|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.2|946
1633015770000|2021-09-30 15:29:30|1107.2|1106.4|1107.2|1106.6|1107.4|1106.8|1107|1106.4|2372
1633015780000|2021-09-30 15:29:40|1107.4|1106.8|1107.2|1106.6|1107.4|1107|1107|1106.4|0
1633015790000|2021-09-30 15:29:50|1107|1106.4|1107.4|1106.8|1107.8|1107.2|1107|1106.4|1733
1633071730000|2021-10-01 07:02:10|1087.8|1084.2|1082|1081|1089.6|1084.4|1081.4|1080.4|0
1633071740000|2021-10-01 07:02:20|1082.2|1081.2|1083.6|1082.6|1083.8|1083|1081.2|1080.4|0
1633071750000|2021-10-01 07:02:30|1083.4|1082.4|1082.4|1082.2|1084.2|1083.6|1082.4|1081.4|0
1633071760000|2021-10-01 07:02:40|1082.6|1082.4|1081.4|1080.4|1083.2|1082.4|1081.2|1080.2|0
1633071770000|2021-10-01 07:02:50|1081.2|1080.2|1082.6|1081.6|1083|1082|1081|1080.2|0
1633071780000|2021-10-01 07:03:00|1082.4|1081.4|1080.2|1079.2|1082.6|1081.6|1079.4|1079|0
1633071790000|2021-10-01 07:03:10|1080.4|1079.4|1080.6|1079.8|1081|1080.2|1080.2|1079.2|0
1633071800000|2021-10-01 07:03:20|1080.4|1080|1081.4|1080.6|1082.6|1081.6|1080.2|1079.8|0
1633071810000|2021-10-01 07:03:30|1081.2|1080.4|1081|1080|1081.2|1080.6|1080.6|1079.8|0
1633071820000|2021-10-01 07:03:40|1080.8|1079.8|1077.8|1076.8|1080.8|1079.8|1077.6|1076.4|0
1633071830000|2021-10-01 07:03:50|1077.6|1076.4|1079.4|1078.6|1080|1079.2|1077.4|1076.4|0
1633071840000|2021-10-01 07:04:00|1079.2|1078.2|1079.6|1078.8|1080.8|1080|1078.6|1078.2|0
1633071850000|2021-10-01 07:04:10|1080|1078.6|1079.4|1078.4|1080|1078.6|1079.4|1078.2|0
1633071860000|2021-10-01 07:04:20|1079.6|1078.6|1080.2|1079.2|1080.8|1079.6|1079.6|1078.4|0
1633071870000|2021-10-01 07:04:30|1080|1079|1079.4|1078.6|1080|1079.2|1078.6|1078.4|0
1633071880000|2021-10-01 07:04:40|1079.2|1078.4|1080|1079|1080.2|1079.2|1079|1078.2|0
1633071890000|2021-10-01 07:04:50|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1079.6|1079|0
1633071900000|2021-10-01 07:05:00|1080|1079|1079.8|1079|1080|1079.2|1078.4|1078.2|0
1633071910000|2021-10-01 07:05:10|1079.6|1078.4|1078.4|1077.8|1079.6|1078.8|1078|1077.4|0
1633071920000|2021-10-01 07:05:20|1078.2|1077.6|1077.8|1077.2|1078.8|1077.8|1077.2|1077|0
1633071930000|2021-10-01 07:05:30|1077|1077|1077.2|1076.2|1077.4|1077|1077|1076|0
1633071940000|2021-10-01 07:05:40|1077.4|1076.4|1078.8|1078.2|1079.4|1078.4|1077|1076.4|0
1633071950000|2021-10-01 07:05:50|1079|1078.4|1077.6|1077.2|1079|1078.4|1077.6|1077.2|0
1633071960000|2021-10-01 07:06:00|1077.8|1077|1078.8|1078|1078.8|1078.2|1077.8|1077|0
1633071970000|2021-10-01 07:06:10|1078.6|1077.8|1077.8|1077|1078.8|1078.2|1077.8|1076.8|0
1633071980000|2021-10-01 07:06:20|1077.6|1077.2|1077.2|1076.6|1077.6|1077.2|1077|1076.2|0
1633071990000|2021-10-01 07:06:30|1077|1076.4|1077|1076.4|1077.2|1076.6|1076.8|1076.2|0
1633072000000|2021-10-01 07:06:40|1077.2|1076.2|1078.6|1078|1078.6|1078|1077.2|1076.2|0
1633072010000|2021-10-01 07:06:50|1078.8|1077.8|1079.2|1078.4|1079.8|1078.8|1078.8|1077.8|0
1633072020000|2021-10-01 07:07:00|1079|1078.6|1078.8|1078|1079.2|1079|1078.6|1078|0
1633072030000|2021-10-01 07:07:10|1079|1078.2|1079.2|1078.4|1080|1079.6|1078.8|1078.2|0
1633072040000|2021-10-01 07:07:20|1079|1078.6|1079.2|1078.6|1079.2|1078.6|1079|1078.4|0
1633072050000|2021-10-01 07:07:30|1079.6|1078.8|1078.2|1077.6|1080|1079.4|1077.8|1077.4|0
1633072060000|2021-10-01 07:07:40|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1633072070000|2021-10-01 07:07:50|1078.4|1078|1078.4|1077.8|1079|1078.4|1077.8|1077|0
1633072080000|2021-10-01 07:08:00|1078.2|1077.6|1078.4|1077.6|1078.6|1078|1077.8|1077|0
1633072090000|2021-10-01 07:08:10|1078.6|1077.8|1078.8|1078.4|1079|1078.4|1078.2|1077.8|0
1633072100000|2021-10-01 07:08:20|1078.6|1078.2|1079.4|1079|1079.6|1079.2|1078.6|1078|0
1633072110000|2021-10-01 07:08:30|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1633072120000|2021-10-01 07:08:40|1079.4|1079|1079|1078|1079.6|1079.2|1079|1078|0
1633072130000|2021-10-01 07:08:50|1078.8|1077.8|1078.6|1078|1078.8|1078|1078|1077.4|0
1633072140000|2021-10-01 07:09:00|1078.8|1078.2|1078.6|1078|1079|1078.8|1078.4|1078|0
1633072150000|2021-10-01 07:09:10|1078.8|1078.2|1078.8|1078|1079|1078.8|1078.2|1078|0
1633072160000|2021-10-01 07:09:20|1078.6|1078.2|1078.8|1078.2|1078.8|1078.4|1078.4|1078.2|0
1633072170000|2021-10-01 07:09:30|1078.6|1078.4|1079.4|1078.6|1079.4|1078.8|1078.6|1078.2|0
1633072180000|2021-10-01 07:09:40|1079.2|1078.4|1079.6|1079|1079.8|1079.4|1079|1078.4|0
1633072190000|2021-10-01 07:09:50|1079.4|1078.8|1079.4|1078.8|1079.4|1079|1079.2|1078.8|0
1633072200000|2021-10-01 07:10:00|1079.2|1079|1077.6|1077.2|1079.2|1079|1077.6|1077.2|0
1633072210000|2021-10-01 07:10:10|1077.4|1077|1077.6|1077|1077.8|1077|1076.8|1076.6|0
1633072220000|2021-10-01 07:10:20|1077.4|1076.8|1076.6|1076|1077.4|1076.8|1075.2|1075|0
1633072230000|2021-10-01 07:10:30|1076.8|1076.2|1076.8|1076.4|1077|1076.6|1076.8|1076.2|0
1633072240000|2021-10-01 07:10:40|1076.6|1076.2|1075|1074.6|1076.8|1076.4|1074.8|1074.2|0
1633072250000|2021-10-01 07:10:50|1075.2|1074.8|1076.4|1075.8|1076.4|1075.8|1074.6|1073.8|0
1633072260000|2021-10-01 07:11:00|1076.2|1075.6|1075.8|1075.2|1077|1076.2|1075.6|1075.2|0
1633072270000|2021-10-01 07:11:10|1076|1075.4|1075.2|1074.6|1076.4|1075.8|1075|1074.6|0
1633072280000|2021-10-01 07:11:20|1075|1074.8|1075|1074.6|1075.2|1075|1075|1074.6|0
1633072290000|2021-10-01 07:11:30|1075.2|1074.4|1075.2|1074.8|1075.2|1074.8|1074.4|1074.2|0
1633072300000|2021-10-01 07:11:40|1075.4|1075|1076.2|1075.6|1076.2|1075.6|1075.4|1075|0
1633072310000|2021-10-01 07:11:50|1076.4|1075.8|1076.6|1076.2|1076.6|1076.2|1075.4|1075.2|0
1633072320000|2021-10-01 07:12:00|1076.4|1076|1077|1076.6|1077.2|1076.8|1076.2|1076|0
1633072330000|2021-10-01 07:12:10|1076.8|1076.4|1076.8|1076.2|1077.4|1077|1076.2|1076|0
1633072340000|2021-10-01 07:12:20|1077|1076.4|1077.6|1077|1077.6|1077.2|1076.4|1076.4|0
1633072350000|2021-10-01 07:12:30|1077.4|1076.8|1078|1077.4|1078|1077.4|1077|1076.4|0
1633072360000|2021-10-01 07:12:40|1077.8|1077.2|1077.4|1076.6|1077.8|1077.2|1077|1076.4|0
1633072370000|2021-10-01 07:12:50|1077.2|1076.8|1077|1076.2|1077.2|1077|1076.4|1076|0
1633072380000|2021-10-01 07:13:00|1076.8|1076|1078|1077.6|1078.2|1077.8|1076.4|1076|0
1633072390000|2021-10-01 07:13:10|1077.8|1077.4|1077.6|1077.2|1078.2|1077.6|1077.6|1077|0
1633072400000|2021-10-01 07:13:20|1077.8|1077|1077.4|1076.6|1077.8|1077|1077|1076.2|0
1633072410000|2021-10-01 07:13:30|1077.2|1076.8|1078|1077.4|1078|1077.4|1077|1076.8|0
1633072420000|2021-10-01 07:13:40|1078.2|1077.6|1078|1077.4|1078.6|1078|1077.8|1077|0
1633072430000|2021-10-01 07:13:50|1078.2|1077.6|1078.6|1078.2|1079.2|1078.6|1078.2|1077.6|0
1633072440000|2021-10-01 07:14:00|1078.8|1078|1078.2|1077.6|1078.8|1078|1077.4|1077|0
1633072450000|2021-10-01 07:14:10|1078|1077.8|1078.4|1077.8|1078.4|1078.2|1078|1077.6|0
1633072460000|2021-10-01 07:14:20|1078.6|1078|1078.2|1077.4|1078.8|1078.4|1077.8|1077.2|0
1633072470000|2021-10-01 07:14:30|1078|1077.2|1079.2|1078.6|1079.2|1078.6|1077.8|1077.2|0
1633072480000|2021-10-01 07:14:40|1079.4|1078.8|1079.4|1079.2|1079.8|1079.2|1079.4|1078.8|0
1633072490000|2021-10-01 07:14:50|1079.6|1079.4|1078.4|1078|1080|1079.4|1078.4|1078|0
1633072500000|2021-10-01 07:15:00|1078.2|1077.8|1077.6|1077|1079|1078.4|1077.4|1076.8|0
1633072510000|2021-10-01 07:15:10|1077.8|1077.2|1077.2|1076.6|1077.8|1077.2|1076.8|1076.4|0
1633072520000|2021-10-01 07:15:20|1077.4|1076.8|1076.2|1076|1077.4|1076.8|1076.2|1076|0
1633072530000|2021-10-01 07:15:30|1076.4|1076.2|1075.8|1075.4|1076.6|1076.2|1075.8|1075.4|0
1633072540000|2021-10-01 07:15:40|1076|1075.6|1076.2|1075.6|1076.2|1075.8|1075.6|1075|0
1633072550000|2021-10-01 07:15:50|1076|1075.8|1075|1074.8|1076.2|1076|1075|1074.6|0
1633072560000|2021-10-01 07:16:00|1074.8|1074.6|1075.2|1074.8|1075.4|1075|1074.8|1074.6|0
1633072570000|2021-10-01 07:16:10|1075.4|1075.2|1077.2|1076.6|1077.2|1076.6|1075.4|1075|0
1633072580000|2021-10-01 07:16:20|1077.4|1076.8|1077.2|1076.4|1077.6|1077|1076.8|1076.4|0
1633072590000|2021-10-01 07:16:30|1077|1076.6|1075.8|1075.4|1077|1077|1075.6|1075.2|0
1633072600000|2021-10-01 07:16:40|1075.6|1075.2|1076.6|1076|1076.6|1076|1075.6|1075.2|0
1633072610000|2021-10-01 07:16:50|1076.8|1076.2|1076.8|1076.2|1077.2|1076.6|1076.2|1075.8|0
1633072620000|2021-10-01 07:17:00|1077.2|1076.4|1076.4|1076|1077.2|1076.8|1076|1075.6|0
1633072630000|2021-10-01 07:17:10|1076.6|1075.8|1076|1075.4|1076.6|1076.4|1076|1075.4|0
1633072640000|2021-10-01 07:17:20|1075.8|1075.2|1076.8|1076.2|1076.8|1076.2|1075.6|1075.2|0
1633072650000|2021-10-01 07:17:30|1077|1076.4|1077.2|1076.4|1077.4|1077.2|1076.4|1076|0
1633072660000|2021-10-01 07:17:40|1077|1076.2|1077.2|1076.6|1077.2|1076.6|1076|1075.6|0
1633072670000|2021-10-01 07:17:50|1077|1076.4|1078|1077.8|1078.6|1078.2|1076.6|1076.2|0
1633072680000|2021-10-01 07:18:00|1078.2|1077.6|1078|1077.4|1078.4|1077.8|1077.4|1077|0
1633072690000|2021-10-01 07:18:10|1077.8|1077.6|1078.4|1077.8|1078.4|1078|1077.8|1077.4|0
1633072700000|2021-10-01 07:18:20|1078.2|1078|1078.6|1078.2|1078.8|1078.2|1078|1077.8|0
1633072710000|2021-10-01 07:18:30|1078.8|1078.4|1078.2|1077.8|1079.4|1079|1078|1077.4|0
1633072720000|2021-10-01 07:18:40|1078|1077.6|1077.6|1077.2|1078|1077.6|1077.6|1076.8|0
1633072730000|2021-10-01 07:18:50|1077.8|1077.4|1078|1077.6|1078.4|1077.8|1077.8|1077.4|0
1633072740000|2021-10-01 07:19:00|1077.8|1077.8|1076.8|1076.4|1078.2|1077.8|1076.6|1076.4|0
1633072750000|2021-10-01 07:19:10|1077|1076.6|1075.6|1075.2|1077|1076.6|1075.6|1075.2|0
1633072760000|2021-10-01 07:19:20|1075.8|1075.4|1076.8|1076.2|1076.8|1076.6|1075.8|1075.4|0
1633072770000|2021-10-01 07:19:30|1076.6|1076.4|1076.4|1076|1077|1076.6|1076.2|1075.8|0
1633072780000|2021-10-01 07:19:40|1076.6|1076.2|1076.4|1076|1077.2|1077|1076.2|1075.8|0
1633072790000|2021-10-01 07:19:50|1076.6|1076.2|1077.2|1076.4|1077.2|1076.8|1076.6|1076.2|0
1633072800000|2021-10-01 07:20:00|1077.4|1076.6|1076.4|1076|1077.4|1076.8|1075.6|1075.2|0
1633072810000|2021-10-01 07:20:10|1076.2|1075.8|1076.6|1076.2|1076.6|1076.2|1076|1075.6|0
1633072820000|2021-10-01 07:20:20|1076.4|1076|1075.4|1075|1076.4|1076|1075.4|1075|0
1633072830000|2021-10-01 07:20:30|1075.2|1074.8|1075.6|1075.2|1075.6|1075.2|1075|1074.4|0
1633072840000|2021-10-01 07:20:40|1075.4|1075|1075.2|1074.8|1075.6|1075.2|1074.6|1074.4|0
1633072850000|2021-10-01 07:20:50|1075.4|1075|1075.8|1075.6|1075.8|1075.6|1075.4|1075|0
1633072860000|2021-10-01 07:21:00|1076|1075.8|1075.6|1075.4|1076.2|1075.8|1075.4|1075.2|0
1633072870000|2021-10-01 07:21:10|1075.4|1075.2|1076|1075.6|1076|1075.6|1075.4|1075.2|0
1633072880000|2021-10-01 07:21:20|1076.2|1075.8|1075.4|1075.2|1076.4|1076|1075.4|1075.2|0
1633072890000|2021-10-01 07:21:30|1075.2|1075|1075.4|1075.2|1075.6|1075.2|1075.2|1074.8|0
1633072900000|2021-10-01 07:21:40|1075.8|1075|1074.8|1074.4|1076.2|1075.6|1074.8|1074.4|0
1633072910000|2021-10-01 07:21:50|1075|1074.6|1074.8|1074.2|1075.2|1074.8|1074.4|1074.2|0
1633072920000|2021-10-01 07:22:00|1074.6|1074.4|1074.8|1074.4|1075.4|1075|1074.2|1074|0
1633072930000|2021-10-01 07:22:10|1074.6|1074.2|1074.8|1074.4|1075.2|1074.8|1074.4|1074|0
1633072940000|2021-10-01 07:22:20|1075|1074.6|1075.4|1075|1075.4|1075|1075|1074.6|0
1633072950000|2021-10-01 07:22:30|1075.6|1075.2|1075.2|1074.6|1075.6|1075.2|1075|1074.6|0
1633072960000|2021-10-01 07:22:40|1075|1074.8|1075.8|1075.4|1076|1075.4|1075|1074.4|0
1633072970000|2021-10-01 07:22:50|1075.6|1075.2|1076|1075.4|1076|1075.6|1075.4|1075|0
1633072980000|2021-10-01 07:23:00|1076.2|1075.6|1076.2|1075.8|1076.4|1076|1075.8|1075.4|0
1633072990000|2021-10-01 07:23:10|1076|1075.6|1077|1076.6|1077|1076.8|1076|1075.4|0
1633073000000|2021-10-01 07:23:20|1076.8|1076.8|1075.8|1075.4|1077|1076.8|1075.4|1075|0
1633073010000|2021-10-01 07:23:30|1076|1075.6|1076|1075.6|1076.2|1075.8|1075.8|1075.4|0
1633073020000|2021-10-01 07:23:40|1076.2|1075.8|1074.6|1074.2|1076.2|1075.8|1074.6|1074.2|0
1633073030000|2021-10-01 07:23:50|1074.8||1074.6||1074.8||1074.6||0
1633073040000|2021-10-01 07:24:00|1074.4|1074|1073.4|1073|1074.6|1074.2|1073.2|1073|0
1633073050000|2021-10-01 07:24:10|1073.2|1072.8|1072.6|1072.2|1073.4|1073|1072.6|1072.2|0
1633073060000|2021-10-01 07:24:20|1072.4|1072|1073|1072.6|1073.4|1073|1072|1071.8|0
1633073070000|2021-10-01 07:24:30|1073.2|1072.8|1073.8|1073.4|1074.2|1073.6|1073|1072.6|0
1633073080000|2021-10-01 07:24:40|1073.6|1073.6|1074|1073.6|1074|1073.6|1073.2|1072.8|0
1633073090000|2021-10-01 07:24:50|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.6|0
1633073100000|2021-10-01 07:25:00|1074.4|1074|1074.8|1074.2|1075|1074.4|1074.4|1074|0
1633073110000|2021-10-01 07:25:10|1074.6|1074.4|1073.2|1072.8|1074.6|1074.4|1073.2|1072.6|0
1633073120000|2021-10-01 07:25:20|1073|1072.6|1072.8|1072.4|1073|1072.6|1072.8|1072.2|0
1633073130000|2021-10-01 07:25:30|1073|1072.6|1073.8|1073.2|1073.8|1073.4|1073|1072.4|0
1633073140000|2021-10-01 07:25:40|1073.6|1073.4|1074|1073.8|1074.2|1073.8|1073.6|1073.4|0
1633073150000|2021-10-01 07:25:50|1074.2|1073.6|1073.6|1073|1074.2|1073.6|1073.6|1072.8|0
1633073160000|2021-10-01 07:26:00|1073.8|1073.2|1074|1073.6|1074.2|1074|1073.6|1073.2|0
1633073170000|2021-10-01 07:26:10|1073.8|1073.4|1074|1073.6|1074.8|1074.4|1073.8|1073.4|0
1633073180000|2021-10-01 07:26:20|1074.2|1073.8|1074.4|1074|1075|1074.6|1074.2|1073.8|0
1633073190000|2021-10-01 07:26:30|1074.2|1073.8|1074.4|1074.2|1074.4|1074.2|1073.8|1073.4|0
1633073200000|2021-10-01 07:26:40|1074.6|1074.4|1074.8|1074.2|1074.8|1074.4|1074.4|1073.8|0
1633073210000|2021-10-01 07:26:50|1075|1074|1075.4|1075|1076|1075.8|1075|1074|0
1633073220000|2021-10-01 07:27:00|1075.2|1075.2|1074.8|1074.4|1075.4|1075.2|1074.4|1074|0
1633073230000|2021-10-01 07:27:10|1075|1074.6|1075.4|1075|1075.4|1075|1074.8|1074.4|0
1633073240000|2021-10-01 07:27:20|1075.6|1075.2|1075.4|1075|1076.4|1075.8|1075.4|1075|0
1633073250000|2021-10-01 07:27:30|1075.2|1075.2|1076|1075.6|1076|1075.6|1075.2|1075|0
1633073260000|2021-10-01 07:27:40|1076.2|1075.8|1076.8|1076.2|1077|1076.6|1076.2|1075.8|0
1633073270000|2021-10-01 07:27:50|1076.6|1076.4|1077|1076.6|1077|1076.8|1076.4|1076.2|0
1633073280000|2021-10-01 07:28:00|1076.8|1076.4|1076.8|1076.4|1077|1076.6|1076.6|1076.4|0
1633073290000|2021-10-01 07:28:10|1077|1076.6|1077.4|1077|1077.4|1077.2|1077|1076.6|0
1633073310000|2021-10-01 07:28:30|1077.6|1077.2|1077.8|1077.4|1078.4|1077.8|1077.6|1077.2|0
1633073320000|2021-10-01 07:28:40|1078|1077.8|1078.6|1078.2|1078.8|1078.4|1078|1077.8|0
1633073330000|2021-10-01 07:28:50|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078|1077.8|0
1633073340000|2021-10-01 07:29:00|1078.8|1078.4|1079|1078.6|1079.6|1079|1078.4|1078.2|0
1633073350000|2021-10-01 07:29:10|1078.8|1078.4|1078.4|1078|1079|1078.6|1078.2|1078|0
1633073360000|2021-10-01 07:29:20|1078.6|1078.2|1077.4|1077|1078.6|1078.2|1077.4|1077|0
1633073370000|2021-10-01 07:29:30|1077.2|1077.2|1078.2|1077.8|1078.6|1078.2|1077.2|1077.2|0
1633073380000|2021-10-01 07:29:40|1078.4|1078|1078.6|1078|1078.8|1078.4|1078.4|1078|0
1633073390000|2021-10-01 07:29:50|1078.4|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|0
1633073400000|2021-10-01 07:30:00|1078.6|1078.2|1079.4|1079|1079.6|1079|1078.6|1078.2|0
1633073410000|2021-10-01 07:30:10|1079.6|1079.2|1079|1078.6|1079.8|1079.2|1079|1078.4|0
1633073420000|2021-10-01 07:30:20|1079.2|1078.8|1078.6|1078.4|1079.2|1078.8|1078.6|1078.2|0
1633073430000|2021-10-01 07:30:30|1078.8|1078.2|1079.6|1079.2|1079.6|1079.2|1078.6|1078.2|0
1633073440000|2021-10-01 07:30:40|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1633073450000|2021-10-01 07:30:50|1079.8|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.2|0
1633073460000|2021-10-01 07:31:00|1080|1079.6|1080.4|1080|1080.4|1080|1079.6|1079.4|0
1633073470000|2021-10-01 07:31:10|1080.2|1079.8|1080.2|1079.6|1080.4|1080|1079.8|1079.4|0
1633073480000|2021-10-01 07:31:20|1080|1079.4|1079.8|1079.4|1080.2|1079.8|1079.6|1079.2|0
1633073490000|2021-10-01 07:31:30|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1078.8|0
1633073500000|2021-10-01 07:31:40|1079.4|1079|1079.4|1079.2|1079.4|1079.2|1079|1078.6|0
1633073510000|2021-10-01 07:31:50|1079.8|1079.4|1080.6|1080.2|1080.6|1080.2|1079.6|1079.2|0
1633073520000|2021-10-01 07:32:00|1080.4|1080|1079.2|1078.8|1080.6|1080.2|1079.2|1078.6|0
1633073530000|2021-10-01 07:32:10|1079.4|1078.6|1079.8|1079.4|1080|1079.6|1079.4|1078.6|0
1633073540000|2021-10-01 07:32:20|1079.6|1079.2|1079.8|1079.4|1080|1079.6|1079.6|1079|0
1633073550000|2021-10-01 07:32:30|1080|1079.8|1079.6|1079.4|1080|1079.8|1079.6|1079.2|0
1633073560000|2021-10-01 07:32:40|1079.4|1079.2|1078.6|1078.2|1079.6|1079.2|1078.4|1078|0
1633073570000|2021-10-01 07:32:50|1078.8|1078.4|1079.4|1079|1079.6|1079|1078.6|1078.2|0
1633073580000|2021-10-01 07:33:00|1079.2|1079.2|1078.8|1078.2|1079.2|1079.2|1078.6|1078.2|0
1633073590000|2021-10-01 07:33:10|1078.6|1078.4|1078.6|1078|1078.6|1078.6|1078.4|1077.8|0
1633073600000|2021-10-01 07:33:20|1078.4|1077.8|1078.2|1077.6|1078.4|1078.2|1077.6|1077.2|0
1633073610000|2021-10-01 07:33:30|1078.4|1077.8|1079.6|1079.2|1079.6|1079.2|1078.2|1077.6|0
1633073620000|2021-10-01 07:33:40|1079.2|1079|1079.6|1079.2|1079.6|1079.4|1079.2|1079|0
1633073630000|2021-10-01 07:33:50|1079.4|1079.4|1079.4|1079.2|1080.2|1079.8|1079.4|1079.2|0
1633073640000|2021-10-01 07:34:00|1079.2|1079|1079|1078.8|1079.4|1079|1078.6|1078.2|0
1633073650000|2021-10-01 07:34:10||1078.6||1078.6||1078.8||1078.4|0
1633073660000|2021-10-01 07:34:20|1078.8|1078.4|1079.4|1079|1079.4|1079|1078.8|1078.4|0
1633073670000|2021-10-01 07:34:30|1079.6|1079.2|1080|1079.6|1080.2|1079.8|1079.4|1079.2|0
1633073680000|2021-10-01 07:34:40|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|0
1633073690000|2021-10-01 07:34:50|1080.8|1080.4|1080.4|1080|1081|1080.6|1080.4|1080|0
1633073700000|2021-10-01 07:35:00|1080.6|1080.2|1080.8|1080.2|1081.2|1081|1080.4|1080|0
1633073710000|2021-10-01 07:35:10|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|0
1633073720000|2021-10-01 07:35:20|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.2|1079.8|0
1633073730000|2021-10-01 07:35:30|1080.6|1080.2|1080.2|1080|1080.8|1080.2|1080|1079.8|0
1633073740000|2021-10-01 07:35:40|1080.4|1079.8|1080.8|1080.2|1080.8|1080.2|1080.4|1079.8|0
1633073750000|2021-10-01 07:35:50|1081|1080.4|1081.6|1081.2|1081.8|1081.4|1081|1080.4|0
1633073760000|2021-10-01 07:36:00|1081.2|1081|1080.4|1080|1081.6|1081|1080.4|1080|0
1633073770000|2021-10-01 07:36:10|1080.2|1080.2|1080.4|1080|1080.6|1080.2|1080.2|1080|0
1633073780000|2021-10-01 07:36:20|1080.6|1080.2|1079.6|1079.2|1080.6|1080.2|1079.6|1079|0
1633073790000|2021-10-01 07:36:30|1079.8|1079.4|1079.8|1079.4|1080.2|1080|1079.6|1079.4|0
1633073800000|2021-10-01 07:36:40|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1078.8|0
1633073810000|2021-10-01 07:36:50|1079.6|1079.2|1079.8|1079.2|1080.2|1079.6|1079.6|1079.2|0
1633073820000|2021-10-01 07:37:00|1079.6|1079|1079.4|1079|1079.8|1079|1079|1078.8|0
1633073830000|2021-10-01 07:37:10|1079.2|1078.8|1079.4|1079|1079.6|1079.4|1079.2|1078.8|0
1633073840000|2021-10-01 07:37:20|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1633073850000|2021-10-01 07:37:30|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1633073860000|2021-10-01 07:37:40|1079.2|1078.8|1078.8|1078.6|1079.2|1078.8|1078.8|1078.6|0
1633073870000|2021-10-01 07:37:50|1079|1078.4|1078|1077.4|1079|1078.4|1077.8|1077.4|0
1633073880000|2021-10-01 07:38:00|1077.8|1077.2|1077.6|1077.2|1077.8|1077.4|1077.4|1077|0
1633073890000|2021-10-01 07:38:10|1077.8|1077.4|1077.6|1077.4|1079|1078.4|1077.6|1077.4|0
1633073900000|2021-10-01 07:38:20|1077.4|1077.2|1078|1077.4|1078.2|1077.8|1077.4|1077|0
1633073910000|2021-10-01 07:38:30|1078.2|1077.6|1077.8|1077.4|1078.2|1077.8|1077.6|1077.4|0
1633073920000|2021-10-01 07:38:40|1078|1077.6|1077.8|1077.2|1078.4|1078|1077.8|1077.2|0
1633073930000|2021-10-01 07:38:50|1077.6|1077|1077|1076.6|1077.6|1077|1076.8|1076.6|0
1633073940000|2021-10-01 07:39:00|1076.8|1076.4|1077|1076.6|1077.2|1076.8|1076.6|1076.2|0
1633073950000|2021-10-01 07:39:10|1076.8|1076.4|1077|1076.6|1077|1076.8|1076.6|1076.2|0
1633073960000|2021-10-01 07:39:20|1077.2|1076.8|1077.2|1076.8|1077.6|1077.4|1077.2|1076.8|0
1633073970000|2021-10-01 07:39:30|1077|1076.6|1077|1076.6|1077|1076.6|1076.4|1076.2|0
1633073980000|2021-10-01 07:39:40|1076.8|1076.8|1077|1076.6|1077|1076.8|1076.8|1076.6|0
1633073990000|2021-10-01 07:39:50|1076.8|1076.8|1076.8|1076.4|1076.8|1076.8|1076.4|1076.2|0
1633074000000|2021-10-01 07:40:00|1077|1076.6|1077|1076.6|1077.4|1077|1076.8|1076.4|0
1633074010000|2021-10-01 07:40:10|1076.8|1076.8|1077.6|1077|1077.6|1077.2|1076.8|1076.6|0
1633074020000|2021-10-01 07:40:20|1077.8|1077.2|1077.8|1077.2|1078|1077.6|1077.2|1076.8|0
1633074030000|2021-10-01 07:40:30|1078|1077.4|1078|1077.6|1078.2|1077.6|1077.6|1077.4|0
1633074040000|2021-10-01 07:40:40|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.8|1077.4|0
1633074050000|2021-10-01 07:40:50|1078|1077.6|1078.4|1077.8|1078.6|1078|1078|1077.6|0
1633074060000|2021-10-01 07:41:00|1078.2|1077.6|1078|1077.6|1078.2|1078|1077.8|1077.4|0
1633074070000|2021-10-01 07:41:10|1078.2|1077.8|1078|1077.6|1078.4|1078|1078|1077.6|0
1633074080000|2021-10-01 07:41:20|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.6|0
1633074090000|2021-10-01 07:41:30|1077.8|1077.4|1078|1077.4|1078|1077.6|1077.6|1077.4|0
1633074100000|2021-10-01 07:41:40|1077.8|1077.6|1077.8|1077.4|1077.8|1077.6|1077.6|1077.4|0
1633074110000|2021-10-01 07:41:50|1077.6|1077.2|1076.8|1076.4|1077.6|1077.2|1076.8|1076.4|0
1633074120000|2021-10-01 07:42:00|1076.6|1076.6|1077|1076.6|1077|1076.8|1076.6|1076.6|0
1633074130000|2021-10-01 07:42:10||1076.8||1076.4||1076.8||1076.4|0
1633074140000|2021-10-01 07:42:20|1076.8|1076.2|1076.8|1076.4|1077|1076.4|1076.2|1076|0
1633074150000|2021-10-01 07:42:30|1076.6|1076.2|1076.4|1076.2|1076.6|1076.2|1076.4|1076.2|0
1633074160000|2021-10-01 07:42:40|1076.2|1076|1075.4|1075|1076.4|1076|1075.4|1075|0
1633074170000|2021-10-01 07:42:50|1075.2|1074.8|1075.2|1075|1075.6|1075.2|1075|1074.6|0
1633074180000|2021-10-01 07:43:00|1075|1074.8|1075.6|1075.4|1075.6|1075.4|1075|1074.6|0
1633074190000|2021-10-01 07:43:10|1075.4|1075.2|1075|1074.6|1075.6|1075.2|1075|1074.6|0
1633074200000|2021-10-01 07:43:20|1074.8|1074.4|1074.4|1074|1074.8|1074.4|1074.4|1074|0
1633074210000|2021-10-01 07:43:30|1074.2|1074.2|1074.2|1074|1074.2|1074.2|1074.2|1074|0
1633074220000|2021-10-01 07:43:40|1074|1073.8|1074.2|1073.8|1074.2|1074|1074|1073.8|0
1633074230000|2021-10-01 07:43:50|1074.4|1074|1074.2|1073.8|1074.4|1074.2|1074|1073.8|0
1633074240000|2021-10-01 07:44:00|1074|1073.6|1073.6|1073.2|1074|1073.6|1073.4|1073.2|0
1633074250000|2021-10-01 07:44:10|1073.4|1073.4|1073.6|1073.2|1073.6|1073.4|1073.4|1073.2|0
1633074260000|2021-10-01 07:44:20|1073.4|1073|1073.4|1073|1073.4|1073.2|1073.4|1073|0
1633074270000|2021-10-01 07:44:30|1073.2|1072.8|1073.6|1073.2|1073.6|1073.4|1073|1072.4|0
1633074280000|2021-10-01 07:44:40|1073.4|1073|1074.2|1073.8|1074.4|1074|1073.4|1073|0
1633074290000|2021-10-01 07:44:50|1074.4|1074|1074.8|1074.4|1075|1074.6|1074.4|1074|0
1633074300000|2021-10-01 07:45:00|1074.6|1074.2|1074.8|1074.4|1074.8|1074.4|1074.4|1074.2|0
1633074310000|2021-10-01 07:45:10|1075|1074.2|1074.6|1074.2|1075|1074.4|1074.6|1074.2|0
1633074320000|2021-10-01 07:45:20|1074.8|1074.4|1074.8|1074.4|1075|1074.4|1074.8|1074.2|0
1633074330000|2021-10-01 07:45:30|1075|1074.6|1075.2|1074.8|1075.6|1075.2|1074.8|1074.2|0
1633074340000|2021-10-01 07:45:40|1075|1074.6|1074.4|1073.8|1075.2|1074.8|1074.4|1073.8|0
1633074350000|2021-10-01 07:45:50|1074.2|1073.6|1074.4|1073.8|1074.4|1074|1073.6|1073|0
1633074360000|2021-10-01 07:46:00|1074.6|1074|1074.4|1074|1074.8|1074.2|1074.2|1073.8|0
1633074370000|2021-10-01 07:46:10|1074.8|1074.2|1075|1074.8|1075.2|1075|1074.8|1074.2|0
1633074380000|2021-10-01 07:46:20|1074.8|1074.6|1074.6|1074.2|1075|1074.6|1074.4|1074.2|0
1633074390000|2021-10-01 07:46:30|1074.8|1074.4|1074.6|1074.2|1075|1074.6|1074.6|1074.2|0
1633074400000|2021-10-01 07:46:40|1074.8|1074.4|1074.4|1074|1074.8|1074.4|1074.2|1074|0
1633074410000|2021-10-01 07:46:50|1074.6|1074.2|1073.8|1073.4|1074.8|1074.2|1073.8|1073.4|0
1633074420000|2021-10-01 07:47:00|1073.6|1073.6|1073.6|1073.2|1073.8|1073.6|1073.6|1073.2|0
1633074430000|2021-10-01 07:47:10|1073.8|1073.4|1074.6|1074.2|1074.6|1074.2|1073.8|1073.4|0
1633074440000|2021-10-01 07:47:20|1074.4|1074|1073.4|1073|1074.4|1074|1073.4|1073|0
1633074450000|2021-10-01 07:47:30|1073.6|1073.2|1074|1073.6|1074.2|1073.8|1073.6|1073.2|0
1633074460000|2021-10-01 07:47:40|1073.8|1073.4|1073.6|1073.2|1073.8|1073.6|1073.6|1073|0
1633074470000|2021-10-01 07:47:50|1073.4|1073|1072.8|1072.6|1073.6|1073.2|1072.8|1072.4|0
1633074480000|2021-10-01 07:48:00|1073|1072.8|1073.2|1072.8|1073.6|1073.2|1073|1072.6|0
1633074490000|2021-10-01 07:48:10|1073.4|1073|1073.6|1073.4|1073.8|1073.4|1073.2|1072.8|0
1633074500000|2021-10-01 07:48:20|1073.4|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073|0
1633074510000|2021-10-01 07:48:30|1073.4|1073.4|1073.6|1073.4|1073.6|1073.4|1073.4|1073.4|0
1633074520000|2021-10-01 07:48:40|1073.8|1073.6|1073.8|1073.6|1073.8|1073.6|1073.8|1073.4|0
1633074530000|2021-10-01 07:48:50|1073.6|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.4|0
1633074540000|2021-10-01 07:49:00|1074|1073.6|1074.6|1074.2|1074.6|1074.2|1074|1073.6|0
1633074550000|2021-10-01 07:49:10|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.4|0
1633074560000|2021-10-01 07:49:20|1074.6|1074.2|1074|1073.6|1074.6|1074.2|1074|1073.6|0
1633074570000|2021-10-01 07:49:30|1073.8|1073.4|1074.2|1073.8|1074.2|1073.8|1073.8|1073.2|0
1633074580000|2021-10-01 07:49:40|1074|1074|1074|1073.8|1074.2|1074|1074|1073.6|0
1633074590000|2021-10-01 07:49:50|1073.8|1073.6|1074.6|1074.2|1074.8|1074.4|1073.8|1073.4|0
1633074600000|2021-10-01 07:50:00|1074.8|1074.6|1074.8|1074.4|1075.2|1074.6|1074.4|1074.2|0
1633074610000|2021-10-01 07:50:10|1075|1074.6|1075|1074.4|1075|1074.6|1075|1074.2|0
1633074620000|2021-10-01 07:50:20|1074.8|1074.6|1074.8|1074.4|1075|1074.6|1074.6|1074.2|0
1633074630000|2021-10-01 07:50:30|1074.6|1074.2|1075|1074.6|1075|1074.8|1074.4|1074.2|0
1633074640000|2021-10-01 07:50:40|1075.2|1074.8|1075.6|1075|1075.6|1075.4|1075|1074.8|0
1633074650000|2021-10-01 07:50:50|1075.4|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|0
1633074660000|2021-10-01 07:51:00|1075.6|1075.2|1075.2|1074.8|1075.6|1075.2|1074.8|1074.2|0
1633074680000|2021-10-01 07:51:20|1075|1074.6|1074.8|1074.4|1075.2|1074.8|1074.8|1074.4|0
1633074690000|2021-10-01 07:51:30|1075|1074.6|1075|1074.8|1075|1074.8|1075|1074.6|0
1633074700000|2021-10-01 07:51:40|1074.8|1074.6|1074.6|1074.2|1075|1074.6|1074.4|1074|0
1633074710000|2021-10-01 07:51:50|1074.8|1074.4|1075.6|1075|1075.6|1075.4|1074.8|1074.2|0
1633074720000|2021-10-01 07:52:00|1075.2|1075.2|1074.8|1074.2|1075.6|1075.2|1074.8|1074.2|0
1633074730000|2021-10-01 07:52:10|1074.6|1074.4|1074.4|1074|1074.6|1074.4|1074.2|1073.8|0
1633074740000|2021-10-01 07:52:20|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074|1073.6|0
1633074750000|2021-10-01 07:52:30|1074.4|1074.2|1075.4|1075|1075.6|1075.2|1074.4|1073.8|0
1633074760000|2021-10-01 07:52:40|1075.6|1074.8|1075.2|1074.8|1075.6|1075|1075.2|1074.8|0
1633074770000|2021-10-01 07:52:50|1075|1075|1075.4|1075|1075.4|1075|1075|1075|0
1633074780000|2021-10-01 07:53:00|1075.6|1075.2|1075.8|1075.4|1076.4|1076|1075.6|1075.2|0
1633074790000|2021-10-01 07:53:10|1076|1075.2|1075.6|1075.2|1076|1075.4|1075.6|1075.2|0
1633074800000|2021-10-01 07:53:20|1075.4|1075.4|1075.6|1075.4|1075.6|1075.4|1075.4|1075.2|0
1633074810000|2021-10-01 07:53:30|1075.8|1075.6|1076.4|1076|1076.6|1076.2|1075.8|1075.6|0
1633074820000|2021-10-01 07:53:40|1076.6|1076.2|1076.4|1076|1077|1076.4|1076.4|1076|0
1633074830000|2021-10-01 07:53:50|1076.6|1076.2|1077.2|1076.6|1077.4|1076.6|1076.6|1076.2|0
1633074840000|2021-10-01 07:54:00|1077.4|1076.8|1077.6|1077.4|1078.6|1078|1077.4|1076.8|0
1633074850000|2021-10-01 07:54:10|1077.8|1077.2|1078|1077.6|1078.4|1078.2|1077.8|1077|0
1633074860000|2021-10-01 07:54:20||1077.4||1077.4||1077.6||1077.4|0
1633074870000|2021-10-01 07:54:30|1078.2|1077.6|1077.8|1077.4|1078.2|1077.8|1077.8|1077.4|0
1633074880000|2021-10-01 07:54:40|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.4|0
1633074890000|2021-10-01 07:54:50|1078.6|1078|1078.6|1078.2|1078.8|1078.2|1078.4|1077.6|0
1633074900000|2021-10-01 07:55:00|1078.8|1078.4|1078.6|1078.2|1079|1078.6|1078.4|1078.2|0
1633074910000|2021-10-01 07:55:10|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1077.8|0
1633074920000|2021-10-01 07:55:20|1078.4|1078|1078.6|1078|1078.6|1078.2|1078.4|1078|0
1633074930000|2021-10-01 07:55:30|1078.4|1078.2|1078.6|1078|1078.6|1078.2|1078.4|1078|0
1633074940000|2021-10-01 07:55:40|1079|1078.2|1079.2|1078.8|1079.4|1078.8|1079|1078.2|0
1633074950000|2021-10-01 07:55:50|1079.4|1078.6|1079.4|1079|1079.8|1079.4|1079|1078.6|0
1633074960000|2021-10-01 07:56:00|1079.2|1078.8|1079.6|1079|1079.6|1079.4|1079|1078.6|0
1633074970000|2021-10-01 07:56:10|1079.8|1079.2|1079.8|1079.4|1080|1079.6|1079.8|1079.2|0
1633074980000|2021-10-01 07:56:20|1080|1079.6|1080|1079.6|1080|1079.8|1079.8|1079.4|0
1633074990000|2021-10-01 07:56:30|1080.2|1079.8|1079.6|1079.4|1080.2|1080|1079.6|1079.4|0
1633075000000|2021-10-01 07:56:40|1079.8|1079.2|1079.4|1079|1079.8|1079.4|1079.4|1079|0
1633075010000|2021-10-01 07:56:50|1079.6|1079.2|1079.8|1079.4|1079.8|1079.6|1079.6|1079|0
1633075020000|2021-10-01 07:57:00|1079.6|1079.2|1079|1078.6|1079.6|1079.2|1079|1078.6|0
1633075030000|2021-10-01 07:57:10||1078.8||1078.8||1078.8||1078.6|0
1633075040000|2021-10-01 07:57:20|1079.2|1078.6|1080|1079.6|1080|1079.6|1079.2|1078.6|0
1633075050000|2021-10-01 07:57:30|1080.2|1079.8|1079.6|1079.4|1080.4|1080|1079.6|1079.4|0
1633075060000|2021-10-01 07:57:40|1079.8|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.6|0
1633075070000|2021-10-01 07:57:50|1079.8|1079.4|1080|1079.6|1080.2|1079.8|1079.6|1079.4|0
1633075080000|2021-10-01 07:58:00|1079.8|1079.4|1079.2|1078.6|1079.8|1079.4|1078.8|1078.4|0
1633075090000|2021-10-01 07:58:10|1079|1078.8|1079|1078.6|1079.2|1079|1079|1078.6|0
1633075100000|2021-10-01 07:58:20|1079.2|1079|1079|1078.6|1079.2|1079|1079|1078.6|0
1633075110000|2021-10-01 07:58:30|1079.2|1078.8|1078.8|1078.2|1079.2|1078.8|1078.6|1078|0
1633075120000|2021-10-01 07:58:40|1079|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1633075130000|2021-10-01 07:58:50|1078.8|1078.4|1078.6|1078|1078.8|1078.4|1078.6|1078|0
1633075140000|2021-10-01 07:59:00|1078.8|1078.2|1079.6|1079|1079.6|1079.2|1078.8|1078.2|0
1633075150000|2021-10-01 07:59:10|1079.4|1078.8|1078.8|1078.2|1079.4|1078.8|1078.8|1078.2|0
1633075160000|2021-10-01 07:59:20||1078.4||1078.2||1078.4||1078.2|0
1633075170000|2021-10-01 07:59:30|1078.6|1078.4|1078.4|1078|1078.6|1078.4|1078.4|1078|0
1633075180000|2021-10-01 07:59:40|1078.2|1077.8|1078.4|1078|1078.6|1078.4|1078|1077.8|0
1633075190000|2021-10-01 07:59:50|1078.6|1077.8|1078|1077.6|1078.6|1078|1078|1077.6|0
1633075200000|2021-10-01 08:00:00|1078.2|1077.8|1078.8|1078.2|1079|1078.6|1078.2|1077.8|0
1633075210000|2021-10-01 08:00:10|1078.6|1078|1078|1077.6|1078.6|1078.2|1078|1077.6|0
1633075220000|2021-10-01 08:00:20|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|0
1633075230000|2021-10-01 08:00:30|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.2|1076.8|0
1633075240000|2021-10-01 08:00:40|1077.4|1077|1077.6|1077|1077.8|1077.2|1077.2|1076.8|0
1633075250000|2021-10-01 08:00:50|1077.4|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077|0
1633075260000|2021-10-01 08:01:00|1077.4||1077.4||1077.4||1077.4||0
1633075270000|2021-10-01 08:01:10|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.4|1077.2|0
1633075280000|2021-10-01 08:01:20|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.8|1077.4|0
1633075290000|2021-10-01 08:01:30|1078|1077.6|1078.4|1077.8|1078.4|1078|1078|1077.4|0
1633075300000|2021-10-01 08:01:40|1078.2|1077.6|1077.8|1077.6|1078.2|1077.6|1077.8|1077.4|0
1633075310000|2021-10-01 08:01:50|1078|1077.8|1078.4|1078|1078.4|1078|1078|1077.6|0
1633075320000|2021-10-01 08:02:00|1078.2|1077.8|1078.8|1078.2|1078.8|1078.2|1077.8|1077.6|0
1633075330000|2021-10-01 08:02:10|1079|1078|1078.8|1078.6|1079|1078.6|1078.8|1078|0
1633075340000|2021-10-01 08:02:20|1079|1078.4|1078.4|1078|1079|1078.4|1078.4|1078|0
1633075350000|2021-10-01 08:02:30|1078.6|1078.2|1078.2|1077.6|1078.6|1078.2|1078|1077.6|0
1633075360000|2021-10-01 08:02:40|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1077.8|1077.4|0
1633075370000|2021-10-01 08:02:50|1078.4|1077.6|1078.4|1078|1078.6|1078.2|1078.4|1077.6|0
1633075380000|2021-10-01 08:03:00|1078.2|1077.8|1078.4|1078|1078.4|1078|1078.2|1077.8|0
1633075390000|2021-10-01 08:03:10|1078.2|1077.8|1078.8|1078.4|1079|1078.6|1078.2|1077.8|0
1633075400000|2021-10-01 08:03:20|1079|1078.6|1079.4|1078.8|1079.6|1079|1079|1078.6|0
1633075410000|2021-10-01 08:03:30|1079.2|1079|1079|1078.6|1079.2|1079|1079|1078.4|0
1633075420000|2021-10-01 08:03:40|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1078.8|1078.2|0
1633075430000|2021-10-01 08:03:50|1079|1078.4|1079.6|1079|1079.8|1079.4|1078.8|1078.4|0
1633075440000|2021-10-01 08:04:00|1079.4|1078.8|1079.2|1078.8|1079.4|1079|1078.8|1078.6|0
1633075450000|2021-10-01 08:04:10|1079|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1633075460000|2021-10-01 08:04:20|1078.8|1078.8|1078.8|1078.4|1079.4|1078.8|1078.4|1078.2|0
1633075470000|2021-10-01 08:04:30|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1078.8|1078.4|0
1633075480000|2021-10-01 08:04:40|1079.4|1078.6|1079.4|1078.8|1079.4|1078.8|1079.4|1078.6|0
1633075490000|2021-10-01 08:04:50|1079.6|1079|1079.4|1079|1079.8|1079.2|1079.4|1079|0
1633075500000|2021-10-01 08:05:00|1079.6|1079.2|1079.6|1079.2|1080|1079.6|1079.4|1079|0
1633075510000|2021-10-01 08:05:10|1079.4|1079.4|1079.8|1079.4|1080|1079.6|1079.4|1079.4|0
1633075520000|2021-10-01 08:05:20|1079.6|1079.2|1079.8|1079.2|1079.8|1079.6|1079.4|1079.2|0
1633075530000|2021-10-01 08:05:30||1079.4||1079.4||1079.6||1079.4|0
1633075550000|2021-10-01 08:05:50|1079.6|1079.2|1079.6|1079|1079.8|1079.4|1079.4|1079|0
1633075560000|2021-10-01 08:06:00|1079.4|1078.8|1079|1078.6|1079.4|1078.8|1078.8|1078.4|0
1633075570000|2021-10-01 08:06:10|1079.2|1078.8|1079|1078.4|1079.2|1079|1078.8|1078.2|0
1633075580000|2021-10-01 08:06:20|1078.8|1078.6|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|0
1633075590000|2021-10-01 08:06:30|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1633075600000|2021-10-01 08:06:40|1078.6|1078.2|1078.2|1077.8|1078.6|1078.4|1078.2|1077.6|0
1633075610000|2021-10-01 08:06:50|1078.4|1078|1079.2|1079|1079.2|1079|1078.2|1077.8|0
1633075620000|2021-10-01 08:07:00|1079.4|1079.2|1079|1078.8|1079.8|1079.6|1078.8|1078.6|0
1633075630000|2021-10-01 08:07:10|1078.8|1078.6|1078.4|1078.2|1078.8|1078.6|1078.4|1078.2|0
1633075640000|2021-10-01 08:07:20|1078.2|1077.8|1078|1077.8|1078.4|1078|1078|1077.6|0
1633075650000|2021-10-01 08:07:30|1078.2|1078|1079|1078.8|1079.4|1079.2|1078.2|1077.8|0
1633075660000|2021-10-01 08:07:40|1079.2|1079|1079.2|1078.8|1079.6|1079.2|1079|1078.6|0
1633075670000|2021-10-01 08:07:50|1079|1078.6|1079|1078.6|1079|1078.8|1079|1078.4|0
1633075680000|2021-10-01 08:08:00|1079.2|1078.4|1079|1078.6|1079.2|1078.8|1079|1078.4|0
1633075690000|2021-10-01 08:08:10|1079.2|1078.8|1078|1077.6|1079.2|1078.8|1077.8|1077.4|0
1633075700000|2021-10-01 08:08:20|1077.8|1077.4|1077.8|1077.4|1078.4|1077.8|1077.8|1077.4|0
1633075710000|2021-10-01 08:08:30|1077.6|1077.2|1077.6|1077.2|1077.8|1077.4|1077.6|1077|0
1633075720000|2021-10-01 08:08:40|1077.4|1077|1078|1077.4|1078.2|1078|1077.4|1077|0
1633075730000|2021-10-01 08:08:50|1077.8|1077.2|1077.8|1077.4|1078|1077.6|1077.8|1077.2|0
1633075740000|2021-10-01 08:09:00|1077.6|1077.2|1077|1076.6|1077.6|1077.4|1077|1076.6|0
1633075750000|2021-10-01 08:09:10|1076.8|1076.4|1075.8|1075.4|1076.8|1076.4|1075.8|1075.2|0
1633075760000|2021-10-01 08:09:20|1075.6|1075.2|1076|1075.6|1076.2|1076|1075.6|1075.2|0
1633075770000|2021-10-01 08:09:30|1076.2|1075.4|1076.6|1076|1076.6|1076.2|1076.2|1075.4|0
1633075780000|2021-10-01 08:09:40|1076.8|1076.2|1076.2|1075.6|1076.8|1076.4|1075.8|1075.4|0
1633075790000|2021-10-01 08:09:50|1076|1075.4|1076|1075.8|1076|1075.8|1075.8|1075.4|0
1633075800000|2021-10-01 08:10:00|1075.8|1075.6|1076|1075.6|1076|1075.8|1075.8|1075.2|0
1633075810000|2021-10-01 08:10:10|1075.8|1075.4|1075.6|1075.4|1075.8|1075.4|1075.2|1075|0
1633075820000|2021-10-01 08:10:20|1075.4|1075.2|1075|1074.6|1075.4|1075.4|1075|1074.6|0
1633075830000|2021-10-01 08:10:30|1074.8|1074.4|1074.8|1074.2|1074.8|1074.6|1074.6|1074.2|0
1633075840000|2021-10-01 08:10:40|1074.6|1074|1074.2|1074|1074.6|1074.2|1074.2|1073.8|0
1633075850000|2021-10-01 08:10:50|1074.4|1073.8|1074.4|1073.8|1074.4|1074|1074.2|1073.6|0
1633075860000|2021-10-01 08:11:00|1074.2|1074|1074.4|1074|1074.4|1074.2|1074.2|1073.8|0
1633075870000|2021-10-01 08:11:10|1074.2|1073.8|1074.4|1074|1074.4|1074.2|1074.2|1073.8|0
1633075880000|2021-10-01 08:11:20|1074.2|1074.2|1074.4|1074.2|1074.4|1074.2|1074|1073.6|0
1633075890000|2021-10-01 08:11:30|1074.6|1074|1074.8|1074.4|1074.8|1074.4|1074.6|1074|0
1633075900000|2021-10-01 08:11:40|1075|1074.6|1074.6|1074.2|1075|1074.6|1074.6|1074.2|0
1633075910000|2021-10-01 08:11:50|1074.4||1074.6||1074.6||1074.4||0
1633075920000|2021-10-01 08:12:00|1074.4|1074|1075|1074.6|1075|1074.8|1074.2|1073.8|0
1633075950000|2021-10-01 08:12:30|1074.8|1074.4|1074.8|1074.2|1075|1074.6|1074.4|1074.2|0
1633075960000|2021-10-01 08:12:40|1074.6|1074.4|1075|1074.6|1075|1074.8|1074.6|1074.4|0
1633075970000|2021-10-01 08:12:50|1075.2|1074.8|1075|1074.6|1075.4|1075|1075|1074.4|0
1633075980000|2021-10-01 08:13:00|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.4|0
1633075990000|2021-10-01 08:13:10|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.2|0
1633076000000|2021-10-01 08:13:20|1074.8|1074.4|1074.2|1073.8|1075|1074.6|1074|1073.6|0
1633076010000|2021-10-01 08:13:30|1074.4|1074|1074.4|1073.8|1074.4|1074|1074.2|1073.8|0
1633076020000|2021-10-01 08:13:40|1074.6|1074|1075.2|1074.8|1075.2|1074.8|1074.6|1074|0
1633076030000|2021-10-01 08:13:50|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.6|1074.4|0
1633076040000|2021-10-01 08:14:00|1074.6|1074.2|1074.2|1073.8|1074.6|1074.2|1074.2|1073.8|0
1633076050000|2021-10-01 08:14:10|1074|1073.6|1074.2|1074|1074.4|1074|1074|1073.6|0
1633076060000|2021-10-01 08:14:20|1074.4|1074.2|1074.6|1074.2|1074.8|1074.6|1074.4|1074.2|0
1633076070000|2021-10-01 08:14:30|1074.4|1074|1074.4|1073.8|1074.6|1074.2|1073.8|1073.2|0
1633076080000|2021-10-01 08:14:40||1074||1074||1074||1073.8|0
1633076090000|2021-10-01 08:14:50|1074.2|1073.8|1075|1074.2|1075|1074.6|1074|1073.6|0
1633076100000|2021-10-01 08:15:00|1074.8|1074|1074.6|1074.2|1074.8|1074.4|1074.6|1074|0
1633076110000|2021-10-01 08:15:10|1074.4|1074|1074.2|1073.8|1074.6|1074.2|1074.2|1073.8|0
1633076120000|2021-10-01 08:15:20|1074|1073.6|1074|1073.6|1074.2|1073.8|1073.8|1073.4|0
1633076130000|2021-10-01 08:15:30|1074.2|1073.8|1074.2|1073.6|1074.6|1074.2|1074.2|1073.6|0
1633076140000|2021-10-01 08:15:40||1073.8||1073.6||1073.8||1073.6|0
1633076150000|2021-10-01 08:15:50|1074|1073.8|1074.2|1073.8|1074.6|1074.2|1074|1073.8|0
1633076160000|2021-10-01 08:16:00|1074.4|1074|1073.2|1072.8|1074.4|1074|1073|1072.6|0
1633076170000|2021-10-01 08:16:10|1073|1072.6|1073.2|1073|1073.2|1073|1073|1072.4|0
1633076180000|2021-10-01 08:16:20|1073|1072.8|1072.8|1072.4|1073|1072.8|1072.6|1072.2|0
1633076190000|2021-10-01 08:16:30|1073|1072.6|1072.6|1072.2|1073.2|1072.8|1072.6|1072.2|0
1633076200000|2021-10-01 08:16:40|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|0
1633076220000|2021-10-01 08:17:00|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072|0
1633076230000|2021-10-01 08:17:10|1072.8|1072.4|1072.6|1072.2|1073|1072.6|1072.6|1072.2|0
1633076240000|2021-10-01 08:17:20|1072.8|1072.4|1072.8|1072.2|1073|1072.6|1072.2|1072|0
1633076250000|2021-10-01 08:17:30|1072.6|1072.4|1073|1072.4|1073|1072.6|1072.6|1072.2|0
1633076260000|2021-10-01 08:17:40|1072.8|1072.2|1072.8|1072.4|1073|1072.8|1072.6|1072.2|0
1633076270000|2021-10-01 08:17:50|1072.6|1072.6|1072.8|1072.4|1072.8|1072.6|1072.6|1072.4|0
1633076280000|2021-10-01 08:18:00|1073|1072.6|1073|1072.6|1073.2|1072.8|1073|1072.4|0
1633076290000|2021-10-01 08:18:10||1072.8||1072.6||1072.8||1072.6|0
1633076300000|2021-10-01 08:18:20|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1073|1072.6|0
1633076310000|2021-10-01 08:18:30|1072.8|1072.8|1073|1072.8|1073|1072.8|1072.6|1072|0
1633076320000|2021-10-01 08:18:40|1073.2|1072.6|1072.8|1072.6|1073.2|1072.8|1072.6|1072.4|0
1633076330000|2021-10-01 08:18:50|1073||1073||1073||1072.8||0
1633076340000|2021-10-01 08:19:00|1072.8|1072.8|1073|1072.8|1073|1072.8|1072.8|1072.8|0
1633076350000|2021-10-01 08:19:10|1073.2|1073|1073.8|1073.4|1074|1073.6|1073.2|1073|0
1633076360000|2021-10-01 08:19:20|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073.2|1072.8|0
1633076370000|2021-10-01 08:19:30|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1072.8|1072.4|0
1633076380000|2021-10-01 08:19:40|1072.8|1072.4|1072.4|1072|1073|1072.4|1072.4|1072|0
1633076390000|2021-10-01 08:19:50|1072.2|1071.8|1071.8|1071.6|1072.2|1071.8|1071.8|1071.6|0
1633076400000|2021-10-01 08:20:00|1071.6|1071.4|1071|1070.8|1071.6|1071.4|1070.6|1070.2|0
1633076410000|2021-10-01 08:20:10|1071.2|1071|1070.8|1070.4|1071.2|1071|1070.8|1070.4|0
1633076420000|2021-10-01 08:20:20|1070.6|1070.2|1069.6|1069.4|1070.6|1070.2|1069.6|1069|0
1633076430000|2021-10-01 08:20:30|1069.8|1069.6|1069.8|1069.4|1069.8|1069.6|1069.8|1069.4|0
1633076440000|2021-10-01 08:20:40|1070|1069.6|1070|1069.8|1070|1069.8|1070|1069.6|0
1633076450000|2021-10-01 08:20:50|1070.2|1070.2|1069.8|1069.4|1070.4|1070.2|1069.8|1069.4|0
1633076460000|2021-10-01 08:21:00|1070|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.4|0
1633076470000|2021-10-01 08:21:10|1069.8|1069.8|1069.6|1069.2|1069.8|1069.8|1069.6|1069.2|0
1633076480000|2021-10-01 08:21:20|1069.8|1069.4|1070|1069.6|1070|1069.8|1069.4|1069|0
1633076490000|2021-10-01 08:21:30|1069.8|1069.4|1069.6|1069.2|1069.8|1069.6|1069.6|1069.2|0
1633076500000|2021-10-01 08:21:40||1069.4||1069.2||1069.4||1069.2|0
1633076510000|2021-10-01 08:21:50|1069.8|1069.4|1069.8|1069.4|1069.8|1069.6|1069.6|1069.2|0
1633076520000|2021-10-01 08:22:00|1069.6|1069.2|1069.2|1068.8|1069.6|1069.2|1069.2|1068.8|0
1633076530000|2021-10-01 08:22:10|1069.4|1069|1069.2|1068.8|1069.6|1069.2|1068.8|1068.6|0
1633076540000|2021-10-01 08:22:20|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1068.8|1068.6|0
1633076550000|2021-10-01 08:22:30|1069.4|1069|1069.6|1069.4|1069.8|1069.4|1069.4|1069|0
1633076560000|2021-10-01 08:22:40|1069.4|1069.2|1069.4|1069.2|1069.6|1069.2|1069.4|1069.2|0
1633076580000|2021-10-01 08:23:00|1069.2|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.8|0
1633076600000|2021-10-01 08:23:20|1069.4|1069|1069.6|1069.2|1069.6|1069.4|1069.4|1069|0
1633076610000|2021-10-01 08:23:30|1069.8|1069.4|1069.8|1069.6|1069.8|1069.6|1069.8|1069.4|0
1633076620000|2021-10-01 08:23:40|1069.6|1069.4|1069.6|1069.2|1069.6|1069.4|1069.6|1069.2|0
1633076630000|2021-10-01 08:23:50|1069.8|1069|1069.8|1069.6|1069.8|1069.6|1069.8|1069|0
1633076640000|2021-10-01 08:24:00|1070|1069.8|1069.8|1069.4|1070|1069.8|1069.4|1069.2|0
1633076650000|2021-10-01 08:24:10|1070|1069.2|1070.4|1070|1070.4|1070|1069.6|1069.2|0
1633076660000|2021-10-01 08:24:20|1070|1069.8|1070.4|1070|1070.4|1070|1070|1069.8|0
1633076670000|2021-10-01 08:24:30|1070.6|1070.2|1071.2|1070.8|1071.2|1070.8|1070.6|1070.2|0
1633076680000|2021-10-01 08:24:40|1071.4|1071|1071.4|1071|1071.6|1071|1071.2|1070.8|0
1633076690000|2021-10-01 08:24:50|1071.6|1071.2|1071.6|1071|1071.8|1071.2|1071.4|1071|0
1633076700000|2021-10-01 08:25:00|1071.4|1071.2|1069.8|1069.4|1071.4|1071.2|1069.6|1069.4|0
1633076710000|2021-10-01 08:25:10|1069.6|1069.2|1069|1068.6|1069.8|1069.2|1069|1068.4|0
1633076720000|2021-10-01 08:25:20|1069.2|1068.8|1070|1069.8|1070.2|1069.8|1069.2|1068.8|0
1633076730000|2021-10-01 08:25:30|1069.8|1069.6|1069.8|1069.4|1069.8|1069.6|1069.6|1069.2|0
1633076740000|2021-10-01 08:25:40|1069.6|1069.2|1070|1069.6|1070|1069.8|1069.6|1069.2|0
1633076750000|2021-10-01 08:25:50|1069.8|1069.4|1070.4|1069.8|1070.6|1069.8|1069.8|1069.4|0
1633076760000|2021-10-01 08:26:00|1070.6||1070.4||1070.6||1070.2||0
1633076770000|2021-10-01 08:26:10|1070.6|1070|1070.4|1069.8|1070.6|1070.2|1070.2|1069.8|0
1633076780000|2021-10-01 08:26:20|1070.6|1070|1070.6|1070.2|1070.6|1070.2|1070.2|1069.8|0
1633076790000|2021-10-01 08:26:30|1070.4|1069.8|1070.4|1069.8|1070.6|1070.2|1070.2|1069.8|0
1633076800000|2021-10-01 08:26:40|1070.2|1070|1070.6|1070.4|1070.6|1070.4|1070.2|1070|0
1633076810000|2021-10-01 08:26:50|1070.8|1070.2|1070.6|1070.2|1070.8|1070.2|1070.6|1070.2|0
1633076820000|2021-10-01 08:27:00|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1633076830000|2021-10-01 08:27:10|1070.4|1070.4|1070.8|1070.4|1070.8|1070.6|1070.4|1070.2|0
1633076850000|2021-10-01 08:27:30|1070.6|1070.6|1070.6|1070.2|1070.6|1070.6|1070.6|1070.2|0
1633076860000|2021-10-01 08:27:40|1070.8|1070.4|1071.4|1071|1071.4|1071|1070.8|1070.4|0
1633076870000|2021-10-01 08:27:50|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1071.2|1070.8|0
1633076880000|2021-10-01 08:28:00|1071.4|1071|1071.6|1071.2|1071.8|1071.4|1071.4|1071|0
1633076890000|2021-10-01 08:28:10|1071.8|1071.4|1071.8|1071.6|1072|1071.6|1071.8|1071.4|0
1633076900000|2021-10-01 08:28:20|1072|1071.8|1072.6|1072.2|1072.6|1072.2|1072|1071.8|0
1633076910000|2021-10-01 08:28:30|1072.8||1072.6||1072.8||1072.6||0
1633076920000|2021-10-01 08:28:40|1072.8|1072.4|1073|1072.6|1073|1072.6|1072.8|1072.4|0
1633076930000|2021-10-01 08:28:50|1072.8|1072.4|1073|1072.6|1073|1072.8|1072.8|1072.4|0
1633076940000|2021-10-01 08:29:00|1072.8|1072.8|1072|1071.6|1072.8|1072.8|1072|1071.6|0
1633076950000|2021-10-01 08:29:10|1071.8|1071.8|1072.4|1072|1072.6|1072.2|1071.8|1071.6|0
1633076960000|2021-10-01 08:29:20|1072.6|1072.2|1073|1072.6|1073|1072.6|1072.4|1072|0
1633076970000|2021-10-01 08:29:30|1073.2|1072.8|1073.2|1072.6|1073.2|1073|1073|1072.6|0
1633076980000|2021-10-01 08:29:40|1073.4|1072.8|1073.4|1073|1073.6|1073|1073.4|1072.8|0
1633076990000|2021-10-01 08:29:50|1073.6|1073.2|1073.6|1073.4|1073.6|1073.4|1073.4|1073|0
1633077000000|2021-10-01 08:30:00|1073.8|1073.2|1073.8|1073.4|1074|1073.4|1073.8|1073.2|0
1633077010000|2021-10-01 08:30:10|1074|1073.2|1074.4|1073.8|1074.4|1073.8|1074|1073.2|0
1633077020000|2021-10-01 08:30:20|1074.2|1073.6|1074.2|1073.8|1074.2|1073.8|1074|1073.6|0
1633077030000|2021-10-01 08:30:30|1074|1073.6|1074.4|1074|1074.6|1074.2|1074|1073.6|0
1633077040000|2021-10-01 08:30:40|1074.6|1074.2|1074.6|1074|1075.2|1074.6|1074.4|1074|0
1633077050000|2021-10-01 08:30:50|1074.8|1074.2|1075|1074.6|1075.2|1074.8|1074.8|1074.2|0
1633077060000|2021-10-01 08:31:00|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.6|1074|0
1633077070000|2021-10-01 08:31:10|1075.2|1074.2|1075.2|1074.6|1075.4|1074.8|1074.8|1074.2|0
1633077080000|2021-10-01 08:31:20|1075.4|1074.8|1075.6|1075.2|1075.6|1075.2|1075.2|1074.8|0
1633077090000|2021-10-01 08:31:30|1075.8|1075.4|1076|1075.6|1076.2|1075.6|1075.6|1075.2|0
1633077100000|2021-10-01 08:31:40|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075|0
1633077110000|2021-10-01 08:31:50|1075.8|1075.4|1075.8|1075.6|1075.8|1075.6|1075.6|1075.2|0
1633077120000|2021-10-01 08:32:00|1076|1075.8|1076.6|1076.2|1076.8|1076.2|1076|1075.8|0
1633077130000|2021-10-01 08:32:10|1076.8|1076.4|1077.6|1077|1077.8|1077.2|1076.8|1076.4|0
1633077140000|2021-10-01 08:32:20||1077.2||1077.4||1077.4||1077.2|0
1633077150000|2021-10-01 08:32:30|1077.8|1077.2|1077.8|1077.2|1078|1077.6|1077.8|1077.2|0
1633077160000|2021-10-01 08:32:40|1078|1077.4|1077.8|1077.4|1078|1077.8|1077.8|1077.2|0
1633077170000|2021-10-01 08:32:50|1078|1077.6|1077.6|1077|1078|1077.6|1077.4|1077|0
1633077180000|2021-10-01 08:33:00||1077.2||1077||1077.2||1077|0
1633077200000|2021-10-01 08:33:20|1077.4|1077.2|1077.8|1077.4|1078|1077.8|1077.2|1077.2|0
1633077210000|2021-10-01 08:33:30|1077.6|1077.6|1078|1077.6|1078|1077.6|1077.6|1077.4|0
1633077220000|2021-10-01 08:33:40|1077.8|1077.8|1078|1077.6|1078|1077.8|1077.8|1077.6|0
1633077230000|2021-10-01 08:33:50|1078.2|1077.8|1078.6|1078|1078.6|1078.2|1078.2|1077.8|0
1633077240000|2021-10-01 08:34:00|1078.4|1078.2|1078.8|1078.4|1079|1078.6|1078.4|1078.2|0
1633077250000|2021-10-01 08:34:10|1078.6|1078.2|1078.6|1078.2|1078.6|1078.4|1078.4|1078.2|0
1633077260000|2021-10-01 08:34:20|1078.8|1078.4|1079.2|1078.8|1079.4|1079|1078.8|1078.4|0
1633077270000|2021-10-01 08:34:30|1079.4|1079|1078.8|1078.6|1079.4|1079|1078.8|1078.6|0
1633077280000|2021-10-01 08:34:40|1079|1078.4|1079|1078.4|1079|1078.6|1078.4|1078|0
1633077290000|2021-10-01 08:34:50|1078.8|1078.2|1078.6|1078.2|1078.8|1078.6|1078.4|1078.2|0
1633077300000|2021-10-01 08:35:00|1078.8|1078.4|1079.4|1078.8|1079.4|1079|1078.8|1078.2|0
1633077310000|2021-10-01 08:35:10|1079.6|1079|1080.2|1079.6|1080.4|1079.8|1079.4|1079|0
1633077320000|2021-10-01 08:35:20|1080|1079.4|1080.2|1079.8|1080.6|1080|1079.8|1079.4|0
1633077330000|2021-10-01 08:35:30|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.4|0
1633077340000|2021-10-01 08:35:40|1080.2|1079.4|1080|1079.6|1080.2|1079.8|1080|1079.4|0
1633077350000|2021-10-01 08:35:50|1080.2|1079.8|1080.2|1079.8|1080.2|1080|1080|1079.6|0
1633077360000|2021-10-01 08:36:00|1080|1079.6|1080.4|1080|1080.8|1080.2|1080|1079.6|0
1633077370000|2021-10-01 08:36:10|1080.6|1080.2|1080.8|1080.4|1081|1080.6|1080.6|1080|0
1633077390000|2021-10-01 08:36:30|1080.6|1080.2|1081|1080.4|1081|1080.4|1080.6|1080.2|0
1633077400000|2021-10-01 08:36:40|1080.8|1080.2|1080.8|1080.6|1080.8|1080.6|1080.6|1080.2|0
1633077410000|2021-10-01 08:36:50||1080.4||1080.4||1080.6||1080.4|0
1633077420000|2021-10-01 08:37:00|1081|1080.6|1080.8|1080.4|1081.2|1081|1080.6|1080.4|0
1633077430000|2021-10-01 08:37:10|1081|1080.6|1081.4|1081.2|1081.4|1081.2|1080.8|1080.4|0
1633077440000|2021-10-01 08:37:20|1081.2|1081|1080.8|1080.6|1081.2|1081|1080.8|1080.6|0
1633077450000|2021-10-01 08:37:30|1081|1080.8|1081.2|1080.6|1081.4|1080.8|1081|1080.6|0
1633077460000|2021-10-01 08:37:40|1081|1080.8|1081.2|1080.6|1081.4|1081|1080.8|1080.6|0
1633077470000|2021-10-01 08:37:50|1081|1080.4|1080.6|1080.2|1081|1080.6|1080.6|1080|0
1633077480000|2021-10-01 08:38:00|1080.8|1080.4|1080.8|1080.2|1081.2|1080.8|1080.6|1080.2|0
1633077490000|2021-10-01 08:38:10|1080.6|1080.4|1081|1080.6|1081|1080.6|1080.6|1080.4|0
1633077500000|2021-10-01 08:38:20|1080.8|1080.4|1080.8|1080.2|1081|1080.6|1080.8|1080.2|0
1633077510000|2021-10-01 08:38:30|1081|1080.4|1080.6|1080|1081|1080.6|1080.6|1080|0
1633077520000|2021-10-01 08:38:40|1080.8|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080|0
1633077530000|2021-10-01 08:38:50|1080.8|1080.4|1081|1080.6|1081.2|1080.8|1080.8|1080.2|0
1633077540000|2021-10-01 08:39:00|1081.2|1080.4|1080.8|1080.4|1081.2|1080.4|1080.6|1080|0
1633077550000|2021-10-01 08:39:10|1080.6|1080.6|1080.6|1080.2|1080.8|1080.6|1080.6|1080.2|0
1633077560000|2021-10-01 08:39:20|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1633077570000|2021-10-01 08:39:30|1080.8|1080.4|1081.8|1081.2|1081.8|1081.2|1080.8|1080.4|0
1633077580000|2021-10-01 08:39:40|1081.6|1081.4|1081.8|1081.6|1081.8|1081.6|1081.6|1081.4|0
1633077590000|2021-10-01 08:39:50|1082|1081.4|1082.4|1082|1082.4|1082|1081.8|1081.4|0
1633077600000|2021-10-01 08:40:00|1082.2|1081.8|1083|1082.6|1083.2|1082.8|1082.2|1081.8|0
1633077610000|2021-10-01 08:40:10|1083.2|1082.8|1083|1082.8|1083.2|1083|1083|1082.6|0
1633077620000|2021-10-01 08:40:20|1083.2||1083.2||1083.2||1083.2||0
1633077630000|2021-10-01 08:40:30|1083|1082.6|1082.8|1082.2|1083|1082.8|1082.8|1082.2|0
1633077640000|2021-10-01 08:40:40|1082.6|1082.4|1082.6|1082.2|1082.6|1082.6|1082.6|1082.2|0
1633077650000|2021-10-01 08:40:50|1082.8|1082.4|1082.8|1082.2|1083|1082.4|1082.8|1082.2|0
1633077660000|2021-10-01 08:41:00|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1633077680000|2021-10-01 08:41:20|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1633077690000|2021-10-01 08:41:30|1083.2|1082.8|1084.2|1083.8|1084.2|1083.8|1082.8|1082.6|0
1633077700000|2021-10-01 08:41:40|1084||1084.2||1084.2||1084||0
1633077710000|2021-10-01 08:41:50|1084|1083.6|1083.4|1083|1084.2|1083.6|1083.4|1083|0
1633077720000|2021-10-01 08:42:00|1083.2||1083.4||1083.4||1083.2||0
1633077730000|2021-10-01 08:42:10|1083.2|1082.8|1083.2|1082.8|1083.4|1082.8|1083|1082.6|0
1633077740000|2021-10-01 08:42:20|1083.4|1083|1083.4|1083|1083.6|1083.4|1083.4|1083|0
1633077750000|2021-10-01 08:42:30|1083.6|1083.2|1083.4|1083|1083.6|1083.4|1083.4|1083|0
1633077760000|2021-10-01 08:42:40|1083.2|1082.8|1083.4|1082.8|1083.4|1083|1083|1082.8|0
1633077770000|2021-10-01 08:42:50|1083.2|1083|1083.6|1083.2|1083.6|1083.2|1083.2|1082.8|0
1633077780000|2021-10-01 08:43:00|1083.8|1083.4|1083.4|1083|1084.2|1083.8|1083.4|1083|0
1633077790000|2021-10-01 08:43:10|1083.2||1083.2||1083.2||1083.2||0
1633077800000|2021-10-01 08:43:20|1083|1082.8|1082.8|1082.2|1083|1082.8|1082.6|1082.2|0
1633077810000|2021-10-01 08:43:30|1082.6|1082.4|1082.6|1082.2|1082.8|1082.4|1082.4|1082|0
1633077820000|2021-10-01 08:43:40|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.4|1082|0
1633077830000|2021-10-01 08:43:50|1083|1082.6|1083|1082.4|1083|1082.8|1083|1082.4|0
1633077840000|2021-10-01 08:44:00|1082.8|1082.2|1082.6|1082.2|1082.8|1082.2|1082.2|1082|0
1633077850000|2021-10-01 08:44:10|1082.8|1082|1082.2|1081.8|1082.8|1082|1082.2|1081.6|0
1633077860000|2021-10-01 08:44:20|1082|1081.6|1082.2|1081.6|1082.2|1081.6|1082|1081.6|0
1633077870000|2021-10-01 08:44:30|1082|1081.8|1082.6|1082.2|1082.6|1082.2|1082|1081.6|0
1633077880000|2021-10-01 08:44:40|1082.4|1082|1082.2|1081.8|1082.6|1082.2|1082.2|1081.8|0
1633077890000|2021-10-01 08:44:50|1082|1081.6|1082|1081.6|1082|1081.8|1081.6|1081.2|0
1633077900000|2021-10-01 08:45:00|1082.2|1081.8|1082.4|1082|1082.6|1082|1082|1081.8|0
1633077910000|2021-10-01 08:45:10|1082.2|1081.8|1082.4|1082|1082.4|1082|1082.2|1081.8|0
1633077920000|2021-10-01 08:45:20|1082.2||1082.2||1082.4||1082.2||0
1633077930000|2021-10-01 08:45:30|1082.4|1081.8|1081.2|1080.8|1082.6|1081.8|1081.2|1080.6|0
1633077940000|2021-10-01 08:45:40|1081.4|1080.6|1081.4|1081|1081.4|1081|1081.2|1080.6|0
1633077950000|2021-10-01 08:45:50|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1633077960000|2021-10-01 08:46:00|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|0
1633077970000|2021-10-01 08:46:10|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081.2|1080.6|0
1633077980000|2021-10-01 08:46:20|1081|1080.6|1080.6|1080.2|1081|1080.6|1080.2|1080|0
1633077990000|2021-10-01 08:46:30|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1633078000000|2021-10-01 08:46:40|1080.4|1080|1080.2|1079.8|1080.4|1080.2|1080.2|1079.8|0
1633078010000|2021-10-01 08:46:50|1080.4|1080|1079.8|1079.6|1080.4|1080|1079.8|1079.6|0
1633078020000|2021-10-01 08:47:00|1080|1079.8|1080|1079.6|1080|1079.8|1079.8|1079.6|0
1633078030000|2021-10-01 08:47:10|1079.8|1079.4|1079.6|1079.2|1080|1079.4|1079.4|1079|0
1633078050000|2021-10-01 08:47:30|1079.4|1079|1079.6|1079.2|1079.8|1079.2|1079.4|1079|0
1633078060000|2021-10-01 08:47:40|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|0
1633078070000|2021-10-01 08:47:50|1080|1079.6|1080.4|1080|1080.6|1080.2|1080|1079.6|0
1633078080000|2021-10-01 08:48:00|1080.2|1079.8|1079.8|1079.2|1080.4|1080.2|1079.8|1079.2|0
1633078090000|2021-10-01 08:48:10|1079.6|1079|1080|1079.6|1080|1079.8|1079.4|1079|0
1633078100000|2021-10-01 08:48:20|1079.6|1079.4|1079.2|1079|1079.6|1079.4|1078.8|1078.4|0
1633078110000|2021-10-01 08:48:30|1079.4|1079.2|1080|1079.6|1080|1079.6|1079.4|1079.2|0
1633078120000|2021-10-01 08:48:40|1080.2|1079.8|1080.2|1079.8|1080.4|1080|1079.8|1079.6|0
1633078130000|2021-10-01 08:48:50|1080.4|1080|1080.4|1080|1080.4|1080|1080.2|1079.6|0
1633078140000|2021-10-01 08:49:00|1080.6|1079.8|1080.2|1079.6|1080.6|1080|1080|1079.6|0
1633078150000|2021-10-01 08:49:10|1080|1079.8|1080|1079.6|1080.2|1080|1080|1079.6|0
1633078160000|2021-10-01 08:49:20|1080.2|1079.8|1080.4|1080|1080.6|1080.2|1080.2|1079.8|0
1633078170000|2021-10-01 08:49:30|1080.2|1079.8|1080.6|1080|1080.8|1080.4|1080.2|1079.8|0
1633078180000|2021-10-01 08:49:40|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.2|1080|0
1633078190000|2021-10-01 08:49:50|1080.4|1080.4|1080.8|1080.4|1080.8|1080.4|1080.4|1080.4|0
1633078210000|2021-10-01 08:50:10|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|0
1633078220000|2021-10-01 08:50:20|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1633078230000|2021-10-01 08:50:30|1080.4|1080.4|1080.6|1080.4|1080.6|1080.4|1080.4|1080.4|0
1633078240000|2021-10-01 08:50:40|1080.4|1080.2|1080.2|1079.8|1080.6|1080.4|1080|1079.6|0
1633078250000|2021-10-01 08:50:50|1080|1079.6|1080.4|1080|1080.4|1080|1080|1079.6|0
1633078260000|2021-10-01 08:51:00|1080.2|1080.2|1080.4|1080|1080.4|1080.2|1080.2|1080|0
1633078270000|2021-10-01 08:51:10|1080.2||1080.2||1080.2||1080.2||0
1633078280000|2021-10-01 08:51:20|1080.4|1080.2|1080.4|1080|1080.6|1080.4|1080.4|1080|0
1633078290000|2021-10-01 08:51:30|1080.6|1080.2|1081|1080.6|1081.2|1080.8|1080.6|1080.2|0
1633078300000|2021-10-01 08:51:40|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1080.6|1080.4|0
1633078310000|2021-10-01 08:51:50|1080.8|1080.4|1081.4|1081|1081.6|1081.2|1080.8|1080.4|0
1633078320000|2021-10-01 08:52:00|1081.6|1081.2|1081.6|1081.4|1081.8|1081.6|1081.4|1081|0
1633078330000|2021-10-01 08:52:10|1081.4|1081.2|1081|1080.6|1081.6|1081.4|1081|1080.6|0
1633078340000|2021-10-01 08:52:20|1081.2|1080.8|1081.2|1081|1081.2|1081|1081|1080.6|0
1633078350000|2021-10-01 08:52:30|1081.4|1080.8|1081.6|1081.2|1081.6|1081.2|1081.4|1080.8|0
1633078360000|2021-10-01 08:52:40|1081.8|1081.4|1081.6|1081.2|1082|1081.6|1081.6|1081.2|0
1633078370000|2021-10-01 08:52:50|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1633078380000|2021-10-01 08:53:00|1081.8|1081.4|1082.6|1082.2|1082.6|1082.2|1081.8|1081.4|0
1633078390000|2021-10-01 08:53:10|1082.4|1082|1083|1082.6|1083|1082.8|1082.4|1082|0
1633078400000|2021-10-01 08:53:20|1083.2|1082.8|1083.4|1083|1083.4|1083.2|1083.2|1082.8|0
1633078410000|2021-10-01 08:53:30|1083.2|1082.8|1083.4|1083|1083.4|1083|1083.2|1082.8|0
1633078420000|2021-10-01 08:53:40|1083.2|1082.8|1083.8|1083.2|1084|1083.4|1083.2|1082.8|0
1633078430000|2021-10-01 08:53:50|1084|1083.4|1083.8|1083.6|1084.2|1084|1083.8|1083.4|0
1633078440000|2021-10-01 08:54:00|1083.6|1083.4|1084|1083.6|1084|1083.6|1083.4|1083.2|0
1633078460000|2021-10-01 08:54:20|1084.2|1083.8|1084.4|1084|1084.6|1084|1084.2|1083.8|0
1633078470000|2021-10-01 08:54:30|1084.6|1084.2|1084.8|1084.4|1084.8|1084.6|1084.6|1084.2|0
1633078480000|2021-10-01 08:54:40|1084.6|1084.2|1084.6|1084.2|1084.8|1084.2|1084.6|1084.2|0
1633078490000|2021-10-01 08:54:50|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|0
1633078500000|2021-10-01 08:55:00|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|0
1633078510000|2021-10-01 08:55:10|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.4|1084|0
1633078520000|2021-10-01 08:55:20|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1633078530000|2021-10-01 08:55:30|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.4|1084.2|0
1633078540000|2021-10-01 08:55:40|1084.4|1084|1084.4|1083.8|1084.4|1084|1084.2|1083.8|0
1633078550000|2021-10-01 08:55:50|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084|1083.4|0
1633078560000|2021-10-01 08:56:00|1084.4|1083.8|1084.6|1084|1084.6|1084|1084.2|1083.8|0
1633078570000|2021-10-01 08:56:10|1084.4|1083.6|1084|1083.6|1084.6|1083.6|1083.6|1083.4|0
1633078580000|2021-10-01 08:56:20|1084.2|1083.4|1083.8|1083.2|1084.2|1083.6|1083.6|1083.2|0
1633078590000|2021-10-01 08:56:30|1083.6|1083.4|1083.4|1083|1083.8|1083.4|1083.4|1082.8|0
1633078610000|2021-10-01 08:56:50|1083.2|1082.8|1083|1082.4|1083.2|1082.8|1083|1082.4|0
1633078620000|2021-10-01 08:57:00|1082.8|1082.2|1082.4|1082.2|1082.8|1082.2|1082.2|1082|0
1633078630000|2021-10-01 08:57:10|1082.2|1082|1082.4|1081.8|1082.4|1082|1082.2|1081.8|0
1633078640000|2021-10-01 08:57:20|1082.2|1081.6|1082|1081.6|1082.4|1081.6|1081.8|1081.4|0
1633078650000|2021-10-01 08:57:30|1081.8|1081.4|1082|1081.6|1082.2|1081.6|1081.8|1081.4|0
1633078660000|2021-10-01 08:57:40|1082.2|1081.4|1081.8|1081.4|1082.2|1081.4|1081.8|1081.4|0
1633078670000|2021-10-01 08:57:50|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|0
1633078680000|2021-10-01 08:58:00|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1633078690000|2021-10-01 08:58:10||1081.6||1081.6||1081.6||1081.4|0
1633078700000|2021-10-01 08:58:20|1082|1081.8|1082.6|1082.2|1082.8|1082.2|1082|1081.6|0
1633078710000|2021-10-01 08:58:30|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.6|1082.4|0
1633078720000|2021-10-01 08:58:40|1083.2|1082.4|1083|1082.6|1083.2|1082.6|1083|1082.4|0
1633078730000|2021-10-01 08:58:50|1082.8||1083||1083||1082.8||0
1633078740000|2021-10-01 08:59:00||1082.8||1082.8||1082.8||1082.8|0
1633078750000|2021-10-01 08:59:10|1083.2|1083|1083.8|1083.4|1084|1083.4|1083.2|1083|0
1633078760000|2021-10-01 08:59:20|1084||1084||1084||1084||0
1633078770000|2021-10-01 08:59:30|1083.8||1084||1084||1083.8||0
1633078780000|2021-10-01 08:59:40|1083.8||1084||1084||1083.8||0
1633078790000|2021-10-01 08:59:50|1083.8|1083.6|1084|1083.6|1084.2|1083.6|1083.8|1083.6|0
1633078800000|2021-10-01 09:00:00|1084.2|1083.8|1084.6|1084.2|1084.8|1084.2|1084.2|1083.8|0
1633078810000|2021-10-01 09:00:10|1084.4|1084|1084.6|1084.2|1084.8|1084.2|1084.2|1083.8|0
1633078820000|2021-10-01 09:00:20|1084.4|1084|1084.6|1084|1084.6|1084|1084.4|1084|0
1633078830000|2021-10-01 09:00:30|1084.4|1084.2|1084.6|1084|1084.6|1084.2|1084.2|1084|0
1633078840000|2021-10-01 09:00:40|1084.8|1084.2|1085|1084.6|1085|1084.6|1084.6|1084.2|0
1633078850000|2021-10-01 09:00:50|1084.8||1085||1085||1084.8||0
1633078860000|2021-10-01 09:01:00|1085.2|1084.8|1084.8|1084.2|1085.4|1085|1084.6|1084.2|0
1633078870000|2021-10-01 09:01:10|1084.6|1084|1084.2|1083.6|1084.6|1084|1084|1083.6|0
1633078880000|2021-10-01 09:01:20|1084.4|1083.8|1084.6|1084|1084.6|1084.2|1084.2|1083.8|0
1633078890000|2021-10-01 09:01:30|1084.4|1083.8|1084.4|1083.6|1084.6|1084.2|1084|1083.6|0
1633078900000|2021-10-01 09:01:40|1084.2||1084||1084.2||1084||0
1633078910000|2021-10-01 09:01:50|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1633078920000|2021-10-01 09:02:00|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1633078930000|2021-10-01 09:02:10|1083.6|1083.2|1083.2|1082.8|1083.6|1083.2|1083.2|1082.8|0
1633078940000|2021-10-01 09:02:20|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.6|0
1633078950000|2021-10-01 09:02:30|1083.4|1082.6|1083|1082.6|1083.4|1082.6|1083|1082.6|0
1633078960000|2021-10-01 09:02:40|1082.8|1082.4|1082.8|1082.4|1083|1082.6|1082.8|1082.2|0
1633078970000|2021-10-01 09:02:50|1082.6|1082.2|1082.4|1082|1082.6|1082.2|1082.2|1081.8|0
1633078980000|2021-10-01 09:03:00|1082.2|1081.8|1082.6|1082.2|1082.8|1082.4|1082.2|1081.8|0
1633078990000|2021-10-01 09:03:10|1082.8|1082.4|1083.2|1082.8|1083.2|1082.8|1082.6|1082.2|0
1633079000000|2021-10-01 09:03:20|1083.4|1083|1083.8|1083.2|1083.8|1083.2|1083.4|1083|0
1633079010000|2021-10-01 09:03:30|1084|1083.4|1083.4|1083|1084|1083.6|1083.4|1083|0
1633079020000|2021-10-01 09:03:40|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1082.8|0
1633079030000|2021-10-01 09:03:50|1083.6|1082.8|1083|1082.6|1083.6|1083.2|1082.8|1082.6|0
1633079040000|2021-10-01 09:04:00|1082.8|1082.8|1083|1082.6|1083.4|1082.8|1082.8|1082.6|0
1633079050000|2021-10-01 09:04:10|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082|0
1633079060000|2021-10-01 09:04:20|1083|1082.6|1083.2|1082.6|1083.2|1082.6|1083|1082.6|0
1633079070000|2021-10-01 09:04:30|1083.4|1082.8|1083.2|1082.8|1083.6|1083|1083.2|1082.8|0
1633079080000|2021-10-01 09:04:40|1083.4|1082.6|1083.4|1082.8|1083.6|1083.2|1083.2|1082.6|0
1633079090000|2021-10-01 09:04:50|1083.2|1082.6|1083.4|1082.8|1083.4|1082.8|1083|1082.6|0
1633079100000|2021-10-01 09:05:00|1083.2|1083|1083.4|1083|1083.6|1083|1083.2|1083|0
1633079110000|2021-10-01 09:05:10|1083.6|1083.2|1083.6|1083.2|1083.8|1083.2|1083.4|1083.2|0
1633079120000|2021-10-01 09:05:20|1083.4|1083.4|1083.6|1083|1083.8|1083.4|1083.4|1083|0
1633079130000|2021-10-01 09:05:30|1083.4|1082.8|1083|1082.4|1083.4|1082.8|1082.8|1082.4|0
1633079140000|2021-10-01 09:05:40|1083.2||1083||1083.2||1082.8||0
1633079150000|2021-10-01 09:05:50|1083.2|1082.6|1083.4|1083|1083.4|1083.2|1083.2|1082.6|0
1633079160000|2021-10-01 09:06:00|1083.2|1082.8|1083.4|1083|1083.6|1083.2|1083|1082.6|0
1633079170000|2021-10-01 09:06:10|1083.6|1082.8|1083.2|1082.8|1083.6|1082.8|1083.2|1082.6|0
1633079180000|2021-10-01 09:06:20||1082.6||1082.6||1082.8||1082.6|0
1633079190000|2021-10-01 09:06:30|1083.4|1082.8|1083.2|1082.8|1083.4|1082.8|1083.2|1082.6|0
1633079200000|2021-10-01 09:06:40|1083.4|1082.6|1083|1082.6|1083.4|1082.8|1083|1082.6|0
1633079210000|2021-10-01 09:06:50|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.6|1082.2|0
1633079220000|2021-10-01 09:07:00|1083.2|1082.8|1082.6|1082.2|1083.2|1082.8|1082.6|1082.2|0
1633079230000|2021-10-01 09:07:10|1082.8|1082.4|1082.8|1082.4|1083|1082.6|1082.8|1082.4|0
1633079240000|2021-10-01 09:07:20||1082.6||1082.6||1082.6||1082.6|0
1633079250000|2021-10-01 09:07:30|1082.6|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1633079260000|2021-10-01 09:07:40|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1633079270000|2021-10-01 09:07:50||1082.6||1082.6||1082.6||1082.6|0
1633079280000|2021-10-01 09:08:00|1083|1082.8|1083.6|1083.2|1083.6|1083.2|1083|1082.8|0
1633079290000|2021-10-01 09:08:10|1083.8|1083.4|1083.8|1083.2|1083.8|1083.6|1083.6|1083.2|0
1633079300000|2021-10-01 09:08:20|1083.6||1083.6||1083.8||1083.6||0
1633079310000|2021-10-01 09:08:30|1083.4||1083.6||1083.6||1083.4||0
1633079320000|2021-10-01 09:08:40|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|0
1633079330000|2021-10-01 09:08:50|1083.4|1083.4|1083.6|1083.2|1083.6|1083.4|1083.4|1083|0
1633079340000|2021-10-01 09:09:00||1083||1083||1083||1083|0
1633079350000|2021-10-01 09:09:10|1083.4|1082.8|1083.2|1082.6|1083.6|1083.4|1083.2|1082.6|0
1633079360000|2021-10-01 09:09:20|1083|1082.8|1082.8|1082.4|1083|1082.8|1082.8|1082.4|0
1633079370000|2021-10-01 09:09:30|1083|1082.6|1082.8|1082.4|1083.2|1082.6|1082.8|1082.4|0
1633079380000|2021-10-01 09:09:40|1082.6|1082.2|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|0
1633079390000|2021-10-01 09:09:50|1082.4|1082|1082|1081.8|1082.6|1082.2|1082|1081.8|0
1633079400000|2021-10-01 09:10:00|1082.2|1081.6|1082.4|1082|1082.6|1082|1082|1081.6|0
1633079410000|2021-10-01 09:10:10|1082.6|1082.2|1083.4|1083|1083.4|1083|1082.6|1082.2|0
1633079420000|2021-10-01 09:10:20|1083.6|1083.2|1083.6|1083.2|1083.8|1083.4|1083.4|1083|0
1633079430000|2021-10-01 09:10:30|1083.8|1083|1083.6|1083.2|1083.8|1083.4|1083.4|1083|0
1633079440000|2021-10-01 09:10:40|1083.4|1083|1083.6|1083.2|1083.8|1083.4|1083.4|1083|0
1633079450000|2021-10-01 09:10:50|1083.8|1083.4|1083.6|1083|1083.8|1083.4|1083.6|1083|0
1633079460000|2021-10-01 09:11:00|1083.4|1083.2|1082.8|1082.4|1083.4|1083.2|1082.8|1082.4|0
1633079470000|2021-10-01 09:11:10|1082.6|1082.6|1082.6|1082.2|1082.6|1082.6|1082.6|1082.2|0
1633079480000|2021-10-01 09:11:20|1082.8|1082.4|1082.8|1082.4|1083|1082.6|1082.8|1082.4|0
1633079490000|2021-10-01 09:11:30|1083|1082.6|1082.6|1082.2|1083|1082.6|1082.2|1082|0
1633079500000|2021-10-01 09:11:40|1082.4|1082|1082.4|1082|1082.4|1082.2|1082.2|1082|0
1633079510000|2021-10-01 09:11:50||1082.2||1082||1082.2||1082|0
1633079520000|2021-10-01 09:12:00|1082.2|1082.2|1082.4|1082|1082.4|1082.2|1082.2|1082|0
1633079530000|2021-10-01 09:12:10|1082.6|1082.2|1082.8|1082.4|1083.2|1082.6|1082.6|1082.2|0
1633079540000|2021-10-01 09:12:20|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.6|1082.4|0
1633079570000|2021-10-01 09:12:50|1082.6|1082.2|1082.4|1082|1082.6|1082.2|1082.4|1082|0
1633079580000|2021-10-01 09:13:00|1082.6|1082.2|1083|1082.6|1083|1082.6|1082.4|1082|0
1633079590000|2021-10-01 09:13:10|1083.2|1082.8|1083|1082.6|1083.4|1083|1082.8|1082.4|0
1633079610000|2021-10-01 09:13:30|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.6|0
1633079630000|2021-10-01 09:13:50|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|0
1633079640000|2021-10-01 09:14:00|1083.4|1083|1083.6|1083.2|1083.8|1083.4|1083.4|1083|0
1633079660000|2021-10-01 09:14:20|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1633079670000|2021-10-01 09:14:30||1083.4||1083.4||1083.6||1083.4|0
1633079680000|2021-10-01 09:14:40|1083.8|1083.6|1084|1083.6|1084|1083.8|1083.6|1083.6|0
1633079690000|2021-10-01 09:14:50|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1633079700000|2021-10-01 09:15:00|1084.2|1083.8|1084.2|1083.8|1084.4|1084|1084.2|1083.8|0
1633079710000|2021-10-01 09:15:10|1084.4|1084|1084.4|1084|1084.4|1084|1084.4|1084|0
1633079720000|2021-10-01 09:15:20|1084.2|1084.2|1083.8|1083.2|1084.2|1084.2|1083.6|1083.2|0
1633079730000|2021-10-01 09:15:30|1083.6|1083.4|1084|1083.6|1084|1083.8|1083.6|1083.4|0
1633079740000|2021-10-01 09:15:40|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|0
1633079760000|2021-10-01 09:16:00|1083.4|1083.4|1083.4|1083|1083.6|1083.4|1083.2|1082.8|0
1633079770000|2021-10-01 09:16:10|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.6|0
1633079780000|2021-10-01 09:16:20|1083.4|1083|1083.4|1083.2|1083.6|1083.2|1083.4|1083|0
1633079790000|2021-10-01 09:16:30|1083.6||1083.6||1083.6||1083.4||0
1633079800000|2021-10-01 09:16:40|1083.8|1083.4|1084|1083.4|1084.2|1083.8|1083.8|1083.2|0
1633079810000|2021-10-01 09:16:50||1083.6||1083.4||1083.6||1083.4|0
1633079820000|2021-10-01 09:17:00|1083.8||1084||1084||1083.8||0
1633079830000|2021-10-01 09:17:10|1083.8|1083.6|1083.8|1083.2|1084|1083.6|1083.6|1083.2|0
1633079840000|2021-10-01 09:17:20|1084|1083.4|1084|1083.6|1084.2|1083.6|1084|1083.4|0
1633079850000|2021-10-01 09:17:30|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|0
1633079860000|2021-10-01 09:17:40|1084.6|1084.4|1085|1084.6|1085.2|1084.8|1084.4|1084.4|0
1633079870000|2021-10-01 09:17:50|1085.2|1084.8|1085.2|1085|1085.2|1085|1085|1084.6|0
1633079880000|2021-10-01 09:18:00|1085.4|1085.2|1085.8|1085.4|1086|1085.6|1085.2|1085|0
1633079890000|2021-10-01 09:18:10|1085.6|1085.6|1085.8|1085.4|1086|1085.6|1085.6|1085.4|0
1633079900000|2021-10-01 09:18:20|1085.6|1085.6|1085.8|1085.6|1085.8|1085.6|1085.6|1085.4|0
1633079910000|2021-10-01 09:18:30|1085.6|1085.4|1085.2|1084.8|1085.6|1085.6|1085.2|1084.8|0
1633079920000|2021-10-01 09:18:40|1085|1084.6|1084.8|1084.4|1085|1084.8|1084.8|1084.4|0
1633079930000|2021-10-01 09:18:50|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.6|1084.2|0
1633079940000|2021-10-01 09:19:00|1084.6|1084.2|1084.4|1084.2|1084.6|1084.2|1084.4|1084|0
1633079950000|2021-10-01 09:19:10|1084.6|1084.4|1084.4|1083.8|1084.8|1084.4|1084.4|1083.8|0
1633079960000|2021-10-01 09:19:20|1084.2|1084|1084.4|1083.8|1084.4|1084|1084.2|1083.8|0
1633079980000|2021-10-01 09:19:40|1084.2|1083.6|1083.8|1083.2|1084.2|1083.6|1083.6|1083.2|0
1633079990000|2021-10-01 09:19:50|1083.6|1083|1083.6|1083|1083.6|1083.2|1083.6|1083|0
1633080000000|2021-10-01 09:20:00|1083.8|1083.2|1083.8|1083.4|1084|1083.6|1083.8|1083.2|0
1633080010000|2021-10-01 09:20:10|1083.6|1083.6|1083.6|1083.4|1083.8|1083.6|1083.6|1083|0
1633080020000|2021-10-01 09:20:20|1083.8|1083.2|1083.8|1083.2|1083.8|1083.4|1083.4|1083|0
1633080030000|2021-10-01 09:20:30|1083.6|1083.4|1083.6|1083|1083.8|1083.6|1083.4|1083|0
1633080040000|2021-10-01 09:20:40|1083.4|1082.8|1083.2|1082.8|1083.4|1082.8|1082.8|1082.4|0
1633080060000|2021-10-01 09:21:00|1083|1082.6|1082.6|1082.2|1083|1082.6|1082.4|1082.2|0
1633080070000|2021-10-01 09:21:10|1082.4||1082.4||1082.4||1082.4||0
1633080080000|2021-10-01 09:21:20|1082.6|1082.4|1082.8|1082.2|1082.8|1082.4|1082.6|1082.2|0
1633080090000|2021-10-01 09:21:30|1082.6||1082.4||1082.6||1082.4||0
1633080110000|2021-10-01 09:21:50|1082.2|1082|1082|1081.6|1082.4|1082|1081.8|1081.4|0
1633080120000|2021-10-01 09:22:00|1081.8|1081.4|1081.6|1081.2|1082|1081.4|1081.6|1081.2|0
1633080130000|2021-10-01 09:22:10|1081.4|1081|1081.6|1081.2|1081.6|1081.4|1081.4|1081|0
1633080140000|2021-10-01 09:22:20||1081||1081.2||1081.2||1081|0
1633080150000|2021-10-01 09:22:30|1081.8|1081.4|1082|1081.6|1082|1081.8|1081.8|1081.4|0
1633080160000|2021-10-01 09:22:40|1081.8|1081.4|1081.4|1081|1081.8|1081.4|1081.4|1081|0
1633080170000|2021-10-01 09:22:50|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.4|1080.8|0
1633080180000|2021-10-01 09:23:00|1081.8|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1633080190000|2021-10-01 09:23:10|1082|1081.6|1081.8|1081.4|1082.2|1081.6|1081.8|1081.4|0
1633080200000|2021-10-01 09:23:20||1081.2||1081.2||1081.2||1081|0
1633080210000|2021-10-01 09:23:30|1081.6|1081.4|1081.6|1081.2|1081.6|1081.4|1081.6|1081.2|0
1633080220000|2021-10-01 09:23:40|1081.4|1081.4|1081.6|1081.2|1081.6|1081.4|1081.4|1081.2|0
1633080230000|2021-10-01 09:23:50|1081.4|1081|1081|1080.6|1081.4|1081|1080.8|1080.6|0
1633080240000|2021-10-01 09:24:00|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1633080250000|2021-10-01 09:24:10|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1633080260000|2021-10-01 09:24:20||1081.2||1081||1081.2||1081|0
1633080270000|2021-10-01 09:24:30||1081.2||1081||1081.2||1081|0
1633080290000|2021-10-01 09:24:50|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1080.8|1080.6|0
1633080300000|2021-10-01 09:25:00|1081.2|1080.8|1081.4|1080.8|1081.4|1081|1081.2|1080.6|0
1633080310000|2021-10-01 09:25:10|1081.2|1081|1081.4|1080.8|1081.6|1081|1081.2|1080.8|0
1633080320000|2021-10-01 09:25:20|1081.6|1081|1081|1080.6|1081.6|1081.2|1081|1080.6|0
1633080330000|2021-10-01 09:25:30||1080.4||1080.6||1080.6||1080.4|0
1633080340000|2021-10-01 09:25:40||1080.4||1080.6||1080.6||1080.4|0
1633080350000|2021-10-01 09:25:50||1080.4||1080.6||1080.6||1080.4|0
1633080360000|2021-10-01 09:26:00||1080.4||1080.6||1080.6||1080.4|0
1633080370000|2021-10-01 09:26:10||1080.8||1080.6||1080.8||1080.6|0
1633080390000|2021-10-01 09:26:30|1080.8|1080.4|1080.8|1080.6|1080.8|1080.6|1080.6|1080.4|0
1633080400000|2021-10-01 09:26:40|1081|1080.8|1080.8|1080.4|1081.2|1081|1080.8|1080.4|0
1633080410000|2021-10-01 09:26:50|1080.6|1080.2|1080|1079.6|1080.6|1080.4|1080|1079.6|0
1633080420000|2021-10-01 09:27:00|1079.8|1079.4|1079.8|1079.4|1080|1079.8|1079.6|1079.4|0
1633080430000|2021-10-01 09:27:10|1080|1079.6|1080|1079.4|1080|1079.6|1079.8|1079.4|0
1633080450000|2021-10-01 09:27:30|1079.8|1079.6|1079.6|1079.4|1079.8|1079.6|1079.6|1079.4|0
1633080460000|2021-10-01 09:27:40|1079.4|1079.2|1079.6|1079.2|1079.6|1079.4|1079.2|1079|0
1633080480000|2021-10-01 09:28:00|1079.4|1079|1079.8|1079.4|1079.8|1079.6|1079.4|1079|0
1633080500000|2021-10-01 09:28:20|1080|1079.2|1080|1079.6|1080|1079.6|1080|1079.2|0
1633080510000|2021-10-01 09:28:30|1079.8|1079.4|1079.2|1078.8|1079.8|1079.4|1079.2|1078.8|0
1633080520000|2021-10-01 09:28:40|1079.4|1079|1079.4|1079|1079.4|1079|1079|1078.8|0
1633080530000|2021-10-01 09:28:50|1079.2|1079.2|1079.2|1078.8|1079.2|1079.2|1079.2|1078.8|0
1633080540000|2021-10-01 09:29:00|1079|1079|1079.4|1079|1079.4|1079|1079|1079|0
1633080550000|2021-10-01 09:29:10|1079.6|1079.2|1079.8|1079.2|1079.8|1079.2|1079.6|1079.2|0
1633080560000|2021-10-01 09:29:20|1079.6|1079|1079.4|1079|1079.6|1079|1079.2|1079|0
1633080570000|2021-10-01 09:29:30|1079.6|1079.2|1079.2|1078.8|1079.6|1079.4|1079.2|1078.6|0
1633080580000|2021-10-01 09:29:40|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1078.8|0
1633080590000|2021-10-01 09:29:50|1079.8|1079.4|1079.6|1079|1079.8|1079.4|1079.6|1079|0
1633080600000|2021-10-01 09:30:00|1079.8|1079.2|1080|1079.4|1080.2|1079.8|1079.6|1079.2|0
1633080610000|2021-10-01 09:30:10|1079.8|1079.6|1080|1079.4|1080|1079.6|1079.8|1079.4|0
1633080620000|2021-10-01 09:30:20|1079.8|1079.6|1079.2|1078.8|1080|1079.8|1079|1078.8|0
1633080630000|2021-10-01 09:30:30|1079.4|1078.6|1079.6|1079|1079.6|1079.2|1079.4|1078.6|0
1633080640000|2021-10-01 09:30:40|1079.4|1079.2|1080|1079.6|1080|1079.6|1079.4|1079.2|0
1633080650000|2021-10-01 09:30:50|1080.2|1079.4|1080|1079.4|1080.2|1079.6|1079.8|1079.4|0
1633080660000|2021-10-01 09:31:00|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.6|1079.2|0
1633080670000|2021-10-01 09:31:10|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1633080680000|2021-10-01 09:31:20|1079.4|1079|1079.4|1078.8|1079.4|1079.2|1079.2|1078.8|0
1633080690000|2021-10-01 09:31:30|1079.6|1079|1079.6|1079.2|1080|1079.6|1079.6|1079|0
1633080700000|2021-10-01 09:31:40|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|0
1633080710000|2021-10-01 09:31:50|1079.6||1079.8||1079.8||1079.6||0
1633080720000|2021-10-01 09:32:00|1079.6||1079.6||1079.8||1079.6||0
1633080730000|2021-10-01 09:32:10|1079.8|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|0
1633080750000|2021-10-01 09:32:30|1079.6||1079.8||1079.8||1079.6||0
1633080760000|2021-10-01 09:32:40|1080|1079.6|1080|1079.6|1080.2|1079.8|1079.8|1079.6|0
1633080770000|2021-10-01 09:32:50|1079.8|1079.4|1080|1079.4|1080|1079.4|1079.6|1079.4|0
1633080780000|2021-10-01 09:33:00|1079.8|1079.2|1079.6|1079|1080|1079.2|1079.4|1079|0
1633080790000|2021-10-01 09:33:10|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.2|1078.8|0
1633080800000|2021-10-01 09:33:20|1079.6|1079|1079.6|1079.2|1079.6|1079.2|1079.6|1079|0
1633080810000|2021-10-01 09:33:30|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1078.8|0
1633080820000|2021-10-01 09:33:40|1079.4|1079|1078.6|1078.2|1079.4|1079.2|1078.6|1078|0
1633080830000|2021-10-01 09:33:50|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078|0
1633080840000|2021-10-01 09:34:00|1078.8|1078|1078.8|1078.4|1078.8|1078.6|1078.8|1078|0
1633080850000|2021-10-01 09:34:10|1079|1078.6|1079|1078.6|1079.2|1078.8|1078.8|1078.4|0
1633080860000|2021-10-01 09:34:20|1079.2|1078.8|1079.4|1079|1079.6|1079.2|1079|1078.6|0
1633080870000|2021-10-01 09:34:30|1079.6|1079.2|1079|1078.6|1079.6|1079.2|1079|1078.6|0
1633080880000|2021-10-01 09:34:40|1079.2|1078.8|1078.8|1078.2|1079.2|1078.8|1078.6|1078.2|0
1633080890000|2021-10-01 09:34:50|1078.6|1078|1077.8|1077.4|1078.6|1078.4|1077.8|1077.4|0
1633080900000|2021-10-01 09:35:00|1078|1077.2|1078|1077.6|1078|1077.6|1077.8|1077.2|0
1633080910000|2021-10-01 09:35:10|1078.2|1077.4|1077.8|1077.4|1078.2|1077.4|1077.8|1077.4|0
1633080920000|2021-10-01 09:35:20|1078|1077.6|1078.2|1077.6|1078.2|1077.6|1077.8|1077.4|0
1633080930000|2021-10-01 09:35:30|1078|1077.8|1077.8|1077.4|1078|1077.8|1077.8|1077.4|0
1633080940000|2021-10-01 09:35:40|1077.6|1077.2|1077.4|1077|1077.6|1077.4|1077.4|1076.8|0
1633080950000|2021-10-01 09:35:50|1077.6|1077.2|1077.6|1077|1077.6|1077.2|1077.6|1077|0
1633080960000|2021-10-01 09:36:00|1077.8|1077.2|1077.8|1077.4|1077.8|1077.4|1077.8|1077.2|0
1633080970000|2021-10-01 09:36:10|1077.6|1077.2|1077.4|1077|1077.6|1077.4|1077.2|1076.8|0
1633080980000|2021-10-01 09:36:20|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|0
1633080990000|2021-10-01 09:36:30|1077.6|1077.2|1077.6|1077|1077.6|1077.2|1077.6|1077|0
1633081000000|2021-10-01 09:36:40|1077.4|1076.8|1077.2|1076.6|1077.4|1077|1077.2|1076.6|0
1633081010000|2021-10-01 09:36:50|1077|1076.4|1077.4|1077|1077.4|1077|1076.8|1076.4|0
1633081020000|2021-10-01 09:37:00|1077|1076.8|1076.8|1076.4|1077|1076.8|1076.6|1076|0
1633081030000|2021-10-01 09:37:10|1076.6|1076.2|1076.6|1076.2|1076.6|1076.4|1076.6|1076.2|0
1633081040000|2021-10-01 09:37:20|1076.2|1076|1076.4|1076|1076.4|1076.2|1076.2|1075.8|0
1633081050000|2021-10-01 09:37:30|1076.6|1075.8|1076|1075.8|1076.6|1075.8|1076|1075.6|0
1633081060000|2021-10-01 09:37:40|1075.8|1075.6|1076.2|1075.8|1076.2|1075.8|1075.6|1075.4|0
1633081070000|2021-10-01 09:37:50|1076.4|1076|1076.6|1076.2|1076.8|1076.4|1076.4|1076|0
1633081080000|2021-10-01 09:38:00|1076.8|1076.4|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1633081090000|2021-10-01 09:38:10|1077|1076.6|1077.6|1077|1077.6|1077.2|1077|1076.6|0
1633081100000|2021-10-01 09:38:20|1077.4|1076.8|1076.8|1076.2|1077.4|1077|1076.8|1076.2|0
1633081110000|2021-10-01 09:38:30|1076.6|1076|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1633081120000|2021-10-01 09:38:40|1076.4|1076.4|1076.4|1076|1076.4|1076.4|1076.4|1076|0
1633081130000|2021-10-01 09:38:50||1076.2||1076||1076.2||1076|0
1633081140000|2021-10-01 09:39:00|1076.2|1076.2|1076.2|1076|1076.2|1076.2|1076.2|1076|0
1633081150000|2021-10-01 09:39:10|1076|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.8|0
1633081160000|2021-10-01 09:39:20|1076.4|1076|1076.6|1076.4|1076.6|1076.4|1076.4|1076|0
1633081170000|2021-10-01 09:39:30|1076.8|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1633081180000|2021-10-01 09:39:40|1077|1076.6|1076.6|1076.4|1077|1076.6|1076.6|1076.4|0
1633081190000|2021-10-01 09:39:50||1076.2||1076.2||1076.2||1076|0
1633081200000|2021-10-01 09:40:00||1076.4||1076.2||1076.4||1076|0
1633081210000|2021-10-01 09:40:10||1076||1076.2||1076.2||1076|0
1633081220000|2021-10-01 09:40:20|1076.4|1076|1076.6|1076.2|1076.6|1076.2|1076.2|1075.8|0
1633081230000|2021-10-01 09:40:30|1076.4|1076.4|1076.4|1076|1076.4|1076.4|1076.4|1076|0
1633081240000|2021-10-01 09:40:40|1076.2|1076.2|1076.4|1076.2|1076.4|1076.2|1076.2|1076|0
1633081250000|2021-10-01 09:40:50||1076||1076||1076.2||1076|0
1633081260000|2021-10-01 09:41:00|1076.6|1076.2|1076.6|1076.4|1076.6|1076.4|1076.6|1076.2|0
1633081270000|2021-10-01 09:41:10||1076.2||1076||1076.2||1076|0
1633081280000|2021-10-01 09:41:20|1076.8|1076.2|1076.6|1076.4|1077|1076.6|1076.6|1076.2|0
1633081290000|2021-10-01 09:41:30|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1633081300000|2021-10-01 09:41:40|1076.8|1076.4|1076.8|1076.4|1076.8|1076.6|1076.8|1076.4|0
1633081310000|2021-10-01 09:41:50|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1633081320000|2021-10-01 09:42:00|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.2|0
1633081330000|2021-10-01 09:42:10|1077|1076.6|1077|1076.6|1077|1076.8|1077|1076.4|0
1633081340000|2021-10-01 09:42:20|1076.8|1076.4|1076.4|1076|1076.8|1076.4|1076.4|1076|0
1633081350000|2021-10-01 09:42:30|1076.2|1075.8|1076.2|1075.8|1076.2|1076|1076.2|1075.8|0
1633081360000|2021-10-01 09:42:40|1076|1075.6|1076.2|1075.6|1076.2|1075.8|1075.8|1075.4|0
1633081370000|2021-10-01 09:42:50||1075.8||1076||1076||1075.8|0
1633081380000|2021-10-01 09:43:00|1076.4|1075.8|1076.6|1076.2|1076.6|1076.2|1076.4|1075.8|0
1633081390000|2021-10-01 09:43:10|1076.4|1076|1076.4|1076.2|1076.6|1076.2|1076.4|1076|0
1633081400000|2021-10-01 09:43:20|1076.2|1076|1076.2|1075.8|1076.2|1076|1076.2|1075.8|0
1633081410000|2021-10-01 09:43:30|1076|1076|1076|1075.8|1076|1076|1076|1075.6|0
1633081420000|2021-10-01 09:43:40|1075.8|1075.6|1075.8|1075.4|1076.2|1075.8|1075.6|1075.4|0
1633081440000|2021-10-01 09:44:00|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.6|1075.4|0
1633081450000|2021-10-01 09:44:10|1076|1075.6|1075.8|1075.4|1076|1075.8|1075.8|1075.4|0
1633081460000|2021-10-01 09:44:20|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.6|1075.4|0
1633081470000|2021-10-01 09:44:30|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.4|0
1633081480000|2021-10-01 09:44:40|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|0
1633081500000|2021-10-01 09:45:00|1076|1076|1076.2|1075.8|1076.2|1076|1076|1075.8|0
1633081510000|2021-10-01 09:45:10|1076.4|1076|1076|1075.6|1076.4|1076|1076|1075.6|0
1633081520000|2021-10-01 09:45:20|1075.8|1075.4|1075.8|1075.6|1076|1075.6|1075.6|1075.4|0
1633081530000|2021-10-01 09:45:30|1076|1075.4|1076|1075.8|1076|1075.8|1076|1075.4|0
1633081540000|2021-10-01 09:45:40||1075.6||1075.8||1075.8||1075.6|0
1633081550000|2021-10-01 09:45:50|1076.2|1076|1076|1075.6|1076.4|1076|1076|1075.6|0
1633081570000|2021-10-01 09:46:10|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1633081580000|2021-10-01 09:46:20|1076.4|1076|1076.4|1076.2|1076.4|1076.2|1076.4|1075.8|0
1633081590000|2021-10-01 09:46:30|1076.2|1076|1075.6|1075.4|1076.2|1076|1075.6|1075.4|0
1633081600000|2021-10-01 09:46:40|1075.8|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.4|0
1633081610000|2021-10-01 09:46:50|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076.2|1075.6|0
1633081620000|2021-10-01 09:47:00|1076.4|1076|1076.4|1076|1076.4|1076|1076.4|1075.8|0
1633081630000|2021-10-01 09:47:10|1076.6|1076.2|1076.4|1076.2|1076.6|1076.2|1076.4|1076|0
1633081640000|2021-10-01 09:47:20|1076.2|1076|1076.2|1075.8|1076.2|1076.2|1076.2|1075.8|0
1633081650000|2021-10-01 09:47:30|1076|1076|1076|1075.6|1076|1076|1075.8|1075.6|0
1633081660000|2021-10-01 09:47:40||1075.8||1075.6||1075.8||1075.6|0
1633081670000|2021-10-01 09:47:50|1075.8|1075.4|1075.4|1075|1075.8|1075.6|1075.4|1075|0
1633081680000|2021-10-01 09:48:00|1075.6|1075.2|1075.8|1075.6|1076|1075.6|1075.6|1075.2|0
1633081690000|2021-10-01 09:48:10|1076|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1633081710000|2021-10-01 09:48:30|1076|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.6|0
1633081720000|2021-10-01 09:48:40||1075.8||1075.8||1075.8||1075.8|0
1633081730000|2021-10-01 09:48:50|1076.2|1075.6|1076.2|1075.8|1076.4|1076|1076.2|1075.6|0
1633081740000|2021-10-01 09:49:00|1076.4|1076|1076.4|1076.2|1076.6|1076.2|1076.4|1076|0
1633081750000|2021-10-01 09:49:10|1076.2|1076|1076|1075.8|1076.4|1076.2|1076|1075.6|0
1633081760000|2021-10-01 09:49:20|1076.2|1075.6|1076|1075.8|1076.2|1075.8|1076|1075.6|0
1633081770000|2021-10-01 09:49:30|1075.8|1075.6|1075.8|1075.4|1075.8|1075.6|1075.8|1075.4|0
1633081780000|2021-10-01 09:49:40|1076|1075.6|1075.8|1075.4|1076|1075.8|1075.8|1075.4|0
1633081790000|2021-10-01 09:49:50|1075.6|1075.6|1075.8|1075.4|1076|1075.6|1075.6|1075.4|0
1633081800000|2021-10-01 09:50:00|1076|1075.6|1076.4|1076|1076.4|1076|1075.6|1075.4|0
1633081810000|2021-10-01 09:50:10|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1075.8|1075.6|0
1633081820000|2021-10-01 09:50:20|1076.4|1076|1076.4|1076|1076.6|1076.4|1076.2|1076|0
1633081830000|2021-10-01 09:50:30|1076.2|1076.2|1076.2|1075.8|1076.4|1076.2|1076.2|1075.8|0
1633081840000|2021-10-01 09:50:40|1076.4||1076.2||1076.4||1076.2||0
1633081850000|2021-10-01 09:50:50|1076|1075.6|1076|1075.6|1076|1075.8|1075.8|1075.4|0
1633081860000|2021-10-01 09:51:00|1075.8|1075.4|1076.6|1076.2|1076.6|1076.2|1075.8|1075.4|0
1633081870000|2021-10-01 09:51:10|1076.8|1076.4|1076.8|1076.4|1077.2|1076.8|1076.4|1076|0
1633081880000|2021-10-01 09:51:20|1077|1076.6|1076.8|1076.4|1077.2|1076.8|1076.6|1076.4|0
1633081890000|2021-10-01 09:51:30|1076.6||1076.8||1076.8||1076.6||0
1633081900000|2021-10-01 09:51:40|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1633081910000|2021-10-01 09:51:50|1076.6|1076.2|1076.8|1076.4|1076.8|1076.6|1076.4|1076.2|0
1633081920000|2021-10-01 09:52:00|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|0
1633081930000|2021-10-01 09:52:10|1077.4|1077|1077.8|1077.6|1078|1077.6|1077.2|1076.8|0
1633081940000|2021-10-01 09:52:20|1078||1078||1078||1077.8||0
1633081950000|2021-10-01 09:52:30|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1077.6|1077.2|0
1633081960000|2021-10-01 09:52:40|1078.2|1077.8|1077.8|1077.4|1078.2|1077.8|1077.8|1077.4|0
1633081970000|2021-10-01 09:52:50|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.2|1077|0
1633081980000|2021-10-01 09:53:00|1077.2||1077.4||1077.4||1077.2||0
1633081990000|2021-10-01 09:53:10|1077.2|1076.8|1077|1076.6|1077.4|1076.8|1077|1076.6|0
1633082000000|2021-10-01 09:53:20|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.6|0
1633082010000|2021-10-01 09:53:30|1077.2|1076.8|1077.2|1077|1077.6|1077.2|1077.2|1076.8|0
1633082020000|2021-10-01 09:53:40|1077.4|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1633082030000|2021-10-01 09:53:50|1077.2|1076.8|1077.4|1077|1077.6|1077.2|1077|1076.6|0
1633082040000|2021-10-01 09:54:00|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|0
1633082050000|2021-10-01 09:54:10|1077.6|1077.2|1077.2|1076.8|1077.8|1077.2|1077|1076.8|0
1633082060000|2021-10-01 09:54:20||1077||1076.8||1077||1076.8|0
1633082070000|2021-10-01 09:54:30|1077|1077|1076.8|1076.4|1077|1077|1076.8|1076.4|0
1633082080000|2021-10-01 09:54:40||1076.6||1076.4||1076.6||1076.4|0
1633082090000|2021-10-01 09:54:50|1077|1076.6|1076.6|1076.2|1077|1076.8|1076.6|1076.2|0
1633082100000|2021-10-01 09:55:00|1076.4|1076|1076.2|1075.8|1076.6|1076.2|1076.2|1075.8|0
1633082110000|2021-10-01 09:55:10|1076|1075.6|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1633082120000|2021-10-01 09:55:20|1075.8|1075.4|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1633082130000|2021-10-01 09:55:30|1076.2|1075.6|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1633082140000|2021-10-01 09:55:40|1076.2|1075.8|1076.4|1076.2|1076.4|1076.2|1076.2|1075.8|0
1633082150000|2021-10-01 09:55:50|1076.6|1076.4|1076.6|1076|1076.8|1076.4|1076.6|1076|0
1633082160000|2021-10-01 09:56:00|1076.8|1076.2|1076.8|1076.4|1076.8|1076.6|1076.8|1076.2|0
1633082170000|2021-10-01 09:56:10|1077|1076.6|1077|1076.8|1077|1076.8|1077|1076.6|0
1633082180000|2021-10-01 09:56:20|1076.8|1076.6|1077|1076.6|1077|1076.8|1076.8|1076.6|0
1633082200000|2021-10-01 09:56:40|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1633082210000|2021-10-01 09:56:50|1077.2|1076.8|1077.2|1076.8|1077.4|1077|1077.2|1076.8|0
1633082220000|2021-10-01 09:57:00|1077.4|1077|1078|1077.6|1078|1077.6|1077.4|1077|0
1633082230000|2021-10-01 09:57:10|1077.8|1077.8|1078.2|1078|1078.4|1078|1077.8|1077.4|0
1633082240000|2021-10-01 09:57:20|1078|1077.8|1078|1077.8|1078|1078|1078|1077.6|0
1633082250000|2021-10-01 09:57:30|1078.2||1078||1078.2||1078||0
1633082260000|2021-10-01 09:57:40|1078.2|1077.6|1078.2|1077.8|1078.2|1077.8|1077.8|1077.4|0
1633082270000|2021-10-01 09:57:50|1078.4|1078|1078|1077.6|1078.4|1078.2|1078|1077.6|0
1633082280000|2021-10-01 09:58:00|1078.2|1077.8|1077.8|1077.6|1078.2|1077.8|1077.8|1077.4|0
1633082290000|2021-10-01 09:58:10|1078|1077.8|1077.8|1077.4|1078|1077.8|1077.8|1077.4|0
1633082300000|2021-10-01 09:58:20|1077.6|1077.2|1077.6|1077.2|1077.8|1077.2|1077.6|1077.2|0
1633082310000|2021-10-01 09:58:30|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|0
1633082320000|2021-10-01 09:58:40|1078.2|1077.8|1078.2|1077.8|1078.2|1078|1078|1077.6|0
1633082330000|2021-10-01 09:58:50||1078||1077.8||1078||1077.8|0
1633082340000|2021-10-01 09:59:00|1078.4|1078|1078.4|1078|1078.4|1078.2|1078.2|1077.8|0
1633082350000|2021-10-01 09:59:10|1078.2|1078.2|1078.2|1078|1078.2|1078.2|1078.2|1077.6|0
1633082360000|2021-10-01 09:59:20|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.4|1078|0
1633082370000|2021-10-01 09:59:30||1078.2||1078.2||1078.2||1078.2|0
1633082380000|2021-10-01 09:59:40|1078.6|1078|1078.6|1078.2|1078.6|1078.4|1078.4|1078|0
1633082390000|2021-10-01 09:59:50|1078.4|1078.4|1078.4|1078.2|1078.6|1078.4|1078.4|1078.2|0
1633082400000|2021-10-01 10:00:00|1078.2|1078|1078.6|1078.2|1078.8|1078.4|1078.2|1078|0
1633082410000|2021-10-01 10:00:10|1078.8|1078.4|1079.4|1079|1079.6|1079|1078.8|1078.2|0
1633082420000|2021-10-01 10:00:20|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1078.6|1078.2|0
1633082430000|2021-10-01 10:00:30|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.2|0
1633082440000|2021-10-01 10:00:40|1078.8|1078.4|1078.6|1078|1078.8|1078.4|1078.6|1078|0
1633082450000|2021-10-01 10:00:50|1078.4|1077.8|1079|1078.6|1079|1078.6|1078.2|1077.8|0
1633082460000|2021-10-01 10:01:00|1079.2|1078.8|1079|1078.6|1079.4|1079|1079|1078.6|0
1633082470000|2021-10-01 10:01:10|1079.2|1078.8|1079|1078.6|1079.2|1079|1079|1078.6|0
1633082480000|2021-10-01 10:01:20|1079.2|1078.4|1078.8|1078.2|1079.2|1078.4|1078.6|1078.2|0
1633082490000|2021-10-01 10:01:30|1078.6|1078.4|1078.4|1078|1078.8|1078.4|1078.4|1078|0
1633082500000|2021-10-01 10:01:40|1078.6|1078.2|1078.2|1077.8|1078.6|1078.2|1078.2|1077.8|0
1633082510000|2021-10-01 10:01:50|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.2|1077.8|0
1633082520000|2021-10-01 10:02:00|1078.6|1078.2|1078.6|1078.4|1078.6|1078.4|1078.6|1078.2|0
1633082530000|2021-10-01 10:02:10||1078.2||1078.4||1078.4||1078.2|0
1633082540000|2021-10-01 10:02:20|1078.4|1078.2|1078.4|1078.2|1078.6|1078.2|1078.4|1078.2|0
1633082550000|2021-10-01 10:02:30|1078.2|1078|1078.2|1077.8|1078.2|1078|1078.2|1077.6|0
1633082560000|2021-10-01 10:02:40|1078|1077.6|1077.8|1077.2|1078|1077.6|1077.6|1077.2|0
1633082570000|2021-10-01 10:02:50|1077.6|1077.4|1077.8|1077.4|1078.2|1077.6|1077.6|1077.4|0
1633082580000|2021-10-01 10:03:00|1078|1077.2|1077.6|1077.2|1078|1077.4|1077.6|1077.2|0
1633082590000|2021-10-01 10:03:10|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|0
1633082600000|2021-10-01 10:03:20|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.4|1077|0
1633082610000|2021-10-01 10:03:30|1077.6|1077.2|1077.4|1077.2|1077.6|1077.2|1077.4|1077|0
1633082620000|2021-10-01 10:03:40|1077.6||1077.6||1077.6||1077.4||0
1633082630000|2021-10-01 10:03:50|1077.8|1077.4|1077.8|1077.2|1077.8|1077.4|1077.6|1077.2|0
1633082640000|2021-10-01 10:04:00|1077.6|1077|1077.8|1077.4|1077.8|1077.4|1077.4|1077|0
1633082650000|2021-10-01 10:04:10|1077.6|1077.6|1077.8|1077.4|1077.8|1077.6|1077.6|1077.2|0
1633082660000|2021-10-01 10:04:20|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.4|0
1633082670000|2021-10-01 10:04:30||1077.8||1077.8||1077.8||1077.6|0
1633082680000|2021-10-01 10:04:40|1078.2|1078|1078.4|1078|1078.4|1078|1078.2|1077.8|0
1633082690000|2021-10-01 10:04:50|1078.2|1077.8|1078.4|1078|1078.4|1078|1078.2|1077.8|0
1633082700000|2021-10-01 10:05:00|1078.2|1077.8|1077.4|1077|1078.2|1077.8|1077.4|1076.8|0
1633082710000|2021-10-01 10:05:10|1077.6|1076.8|1077.8|1077.4|1077.8|1077.4|1077.6|1076.8|0
1633082720000|2021-10-01 10:05:20|1078|1077.6|1078.2|1077.8|1078.4|1077.8|1078|1077.6|0
1633082730000|2021-10-01 10:05:30|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1633082740000|2021-10-01 10:05:40|1078.4|1078|1078.2|1077.8|1078.4|1078|1078|1077.6|0
1633082750000|2021-10-01 10:05:50|1078|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.6|0
1633082760000|2021-10-01 10:06:00|1077.8|1077.4|1078|1077.6|1078.2|1077.8|1077.8|1077.4|0
1633082780000|2021-10-01 10:06:20|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|0
1633082790000|2021-10-01 10:06:30|1077.4|1077|1077|1076.6|1077.4|1077|1077|1076.6|0
1633082800000|2021-10-01 10:06:40|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1633082810000|2021-10-01 10:06:50|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|0
1633082820000|2021-10-01 10:07:00||1077||1077||1077||1076.8|0
1633082830000|2021-10-01 10:07:10|1077|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|0
1633082840000|2021-10-01 10:07:20|1077.6|1077|1077.4|1077|1077.6|1077.2|1077.4|1076.8|0
1633082850000|2021-10-01 10:07:30|1077.6|1076.8|1077.6|1077.2|1077.6|1077.4|1077.6|1076.8|0
1633082860000|2021-10-01 10:07:40|1077.8|1077.4|1078.2|1077.8|1078.2|1077.8|1077.6|1077.2|0
1633082870000|2021-10-01 10:07:50|1078|1077.6|1078|1077.8|1078.4|1077.8|1077.8|1077.6|0
1633082880000|2021-10-01 10:08:00|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.6|0
1633082890000|2021-10-01 10:08:10|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.6|0
1633082900000|2021-10-01 10:08:20|1078|1078|1078|1077.6|1078|1078|1078|1077.6|0
1633082910000|2021-10-01 10:08:30|1077.8|1077.4|1077.4|1076.8|1077.8|1077.4|1077.2|1076.8|0
1633082920000|2021-10-01 10:08:40|1077.2|1077|1077.2|1077|1077.2|1077|1077.2|1076.8|0
1633082930000|2021-10-01 10:08:50|1077.4||1077.4||1077.4||1077.4||0
1633082940000|2021-10-01 10:09:00|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1633082950000|2021-10-01 10:09:10|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1633082960000|2021-10-01 10:09:20|1077.2|1077.2|1077.4|1077|1077.4|1077.2|1077.2|1076.8|0
1633082980000|2021-10-01 10:09:40|1077.2|1077.2|1077.2|1076.8|1077.2|1077.2|1077|1076.8|0
1633082990000|2021-10-01 10:09:50|1077|1077|1076.8|1076.4|1077|1077|1076.8|1076.4|0
1633083000000|2021-10-01 10:10:00|1076.6|1076.6|1076.4|1075.8|1076.6|1076.6|1076.2|1075.8|0
1633083010000|2021-10-01 10:10:10|1076.2|1076|1076.2|1075.8|1076.2|1076|1076.2|1075.8|0
1633083020000|2021-10-01 10:10:20|1076|1075.6|1075.8|1075.6|1076|1075.8|1075.8|1075.6|0
1633083030000|2021-10-01 10:10:30|1075.6|1075.4|1075.6|1075.2|1075.6|1075.4|1075.6|1075.2|0
1633083040000|2021-10-01 10:10:40|1075.8|1075.4|1075.8|1075.4|1075.8|1075.6|1075.8|1075.2|0
1633083050000|2021-10-01 10:10:50|1075.6|1075.6|1075.6|1075.2|1075.6|1075.6|1075.6|1075.2|0
1633083060000|2021-10-01 10:11:00|1075.4|1075|1076|1075.6|1076|1075.8|1075.4|1075|0
1633083070000|2021-10-01 10:11:10||1075.8||1075.8||1075.8||1075.8|0
1633083080000|2021-10-01 10:11:20|1076.2|1076|1076.2|1075.8|1076.2|1076|1076.2|1075.8|0
1633083090000|2021-10-01 10:11:30|1076||1076||1076||1076||0
1633083100000|2021-10-01 10:11:40|1076.2||1076.2||1076.2||1076.2||0
1633083110000|2021-10-01 10:11:50|1076.4|1076|1076.6|1076.2|1076.6|1076.2|1076.4|1075.8|0
1633083120000|2021-10-01 10:12:00|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1633083130000|2021-10-01 10:12:10|1076.4|1076|1076.4|1076|1076.4|1076|1076.4|1076|0
1633083150000|2021-10-01 10:12:30|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1633083160000|2021-10-01 10:12:40|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1633083170000|2021-10-01 10:12:50|1076.6|1076.2|1076.6|1076.4|1076.6|1076.4|1076.4|1076.2|0
1633083180000|2021-10-01 10:13:00|1076.8|1076.6|1077|1076.8|1077|1076.8|1076.8|1076.4|0
1633083190000|2021-10-01 10:13:10|1076.8|1076.6|1077.2|1076.8|1077.2|1076.8|1076.8|1076.4|0
1633083200000|2021-10-01 10:13:20|1077.4|1077|1077.8|1077.4|1078|1077.4|1077.2|1077|0
1633083210000|2021-10-01 10:13:30|1078|1077.6|1078|1077.4|1078|1077.6|1077.8|1077.4|0
1633083220000|2021-10-01 10:13:40|1078.2|1077.6|1078.2|1077.6|1078.2|1077.8|1078.2|1077.6|0
1633083230000|2021-10-01 10:13:50|1078|1077.4|1078.2|1077.8|1078.2|1077.8|1077.8|1077.4|0
1633083240000|2021-10-01 10:14:00||1077.6||1077.6||1077.8||1077.6|0
1633083250000|2021-10-01 10:14:10|1078.4|1077.8|1078.6|1078.2|1078.6|1078.2|1078.2|1077.8|0
1633083260000|2021-10-01 10:14:20|1078.4|1077.8|1078.6|1078.4|1078.8|1078.4|1078|1077.8|0
1633083270000|2021-10-01 10:14:30|1078.8|1078.6|1079.2|1078.6|1079.2|1078.6|1078.8|1078.4|0
1633083280000|2021-10-01 10:14:40|1079|1078.8|1079|1078.4|1079.2|1078.8|1079|1078.4|0
1633083290000|2021-10-01 10:14:50|1079.2|1078.6|1079.2|1079|1079.2|1079|1079.2|1078.6|0
1633083300000|2021-10-01 10:15:00|1079|1078.8|1079.4|1079|1079.6|1079|1079|1078.8|0
1633083310000|2021-10-01 10:15:10|1079.6|1079.2|1078.8|1078.4|1079.6|1079.2|1078.8|1078.4|1630
1633083320000|2021-10-01 10:15:20|1079|1078.6|1078.6|1078.4|1079|1078.6|1078.6|1078.4|0
1633083330000|2021-10-01 10:15:30|1078.8|1078.2|1078.4|1078|1078.8|1078.2|1078.2|1078|0
1633083340000|2021-10-01 10:15:40|1078.2|1077.8|1078.4|1078|1078.8|1078.4|1078.2|1077.8|0
1633083360000|2021-10-01 10:16:00|1078.2|1078.2|1078.4|1078.2|1078.6|1078.2|1078.2|1078|0
1633083370000|2021-10-01 10:16:10|1078.2|1078|1078.2|1078|1078.2|1078|1078.2|1078|0
1633083400000|2021-10-01 10:16:40|1078.4|1078.2|1079|1078.4|1079|1078.6|1078.4|1078.2|0
1633083410000|2021-10-01 10:16:50|1078.8|1078.6|1078.6|1078.2|1078.8|1078.6|1078.6|1078.2|0
1633083420000|2021-10-01 10:17:00|1078.4|1078|1078.4|1078|1078.8|1078.4|1078.4|1078|0
1633083430000|2021-10-01 10:17:10|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.6|0
1633083440000|2021-10-01 10:17:20|1078.2|1077.8|1078.4|1078|1078.4|1078|1078.2|1077.6|0
1633083450000|2021-10-01 10:17:30||1077.8||1078||1078.2||1077.8|0
1633083460000|2021-10-01 10:17:40|1078.6|1078.2|1078.4|1077.8|1078.6|1078.2|1078.4|1077.8|0
1633083470000|2021-10-01 10:17:50||1078||1078||1078||1078|0
1633083480000|2021-10-01 10:18:00|1078|1077.8|1077.8|1077.6|1078|1077.8|1077.8|1077.6|0
1633083490000|2021-10-01 10:18:10|1077.6|1077.4|1077.6|1077|1077.6|1077.4|1077.4|1077|0
1633083500000|2021-10-01 10:18:20|1078|1077.2|1078.2|1077.8|1078.2|1078|1077.8|1077.2|0
1633083510000|2021-10-01 10:18:30|1078.6|1078|1077.8|1077.6|1078.6|1078|1077.8|1077.4|0
1633083520000|2021-10-01 10:18:40|1078|1077.8|1077.8|1077.4|1078|1077.8|1077.8|1077.4|0
1633083530000|2021-10-01 10:18:50|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|0
1633083540000|2021-10-01 10:19:00|1078.2|1077.4|1078|1077.4|1078.2|1077.6|1078|1077.4|0
1633083550000|2021-10-01 10:19:10|1078.2|1077.6|1077.6|1077.2|1078.2|1077.8|1077.6|1077|0
1633083560000|2021-10-01 10:19:20|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|0
1633083570000|2021-10-01 10:19:30|1077.4|1077|1077.4|1077|1077.4|1077|1077.2|1077|0
1633083580000|2021-10-01 10:19:40|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.4|1077|0
1633083590000|2021-10-01 10:19:50|1077.4|1077|1077.2|1076.8|1077.4|1077|1077|1076.8|0
1633083600000|2021-10-01 10:20:00|1077.4|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|0
1633083610000|2021-10-01 10:20:10|1077.4|1077|1077.4|1077|1077.4|1077|1077|1076.6|0
1633083620000|2021-10-01 10:20:20|1077.2|1076.8|1077.2|1076.8|1077.2|1077|1077|1076.8|0
1633083630000|2021-10-01 10:20:30|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|0
1633083640000|2021-10-01 10:20:40|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1076.8|1076.4|0
1633083650000|2021-10-01 10:20:50|1077|1076.6|1076.8|1076.6|1077|1076.6|1076.8|1076.6|0
1633083660000|2021-10-01 10:21:00|1076.6|1076.4|1076.6|1076.2|1076.6|1076.4|1076.6|1076.2|0
1633083670000|2021-10-01 10:21:10|1076.4|1076|1076.6|1076.4|1076.6|1076.4|1076.4|1076|0
1633083680000|2021-10-01 10:21:20||1076.2||1076.2||1076.4||1076.2|0
1633083690000|2021-10-01 10:21:30|1076.4|1076|1076.4|1076|1076.4|1076|1076.4|1076|0
1633083700000|2021-10-01 10:21:40|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1633083710000|2021-10-01 10:21:50|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|0
1633083720000|2021-10-01 10:22:00|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1075.8|1075.6|0
1633083730000|2021-10-01 10:22:10||1075.8||1075.8||1075.8||1075.8|0
1633083740000|2021-10-01 10:22:20|1076.2|1075.6|1076.4|1076.2|1076.4|1076.2|1076.2|1075.6|0
1633083750000|2021-10-01 10:22:30|1076.2|1076|1076|1075.8|1076.2|1076|1076|1075.6|0
1633083760000|2021-10-01 10:22:40|1076.2|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1633083770000|2021-10-01 10:22:50|1076.4|1076|1076.4|1075.8|1076.4|1076.2|1076.4|1075.8|0
1633083780000|2021-10-01 10:23:00|1076.2|1075.6|1076.4|1075.8|1076.4|1076|1076|1075.6|0
1633083790000|2021-10-01 10:23:10|1076.6|1076|1076.6|1076.2|1076.6|1076.4|1076.4|1076|0
1633083800000|2021-10-01 10:23:20|1076.4|1076|1076.4|1076|1076.4|1076|1076.4|1075.8|0
1633083810000|2021-10-01 10:23:30|1076.6|1076.2|1076.4|1076.2|1076.6|1076.4|1076.4|1076|0
1633083820000|2021-10-01 10:23:40|1076.6|1076|1076.6|1076.2|1076.6|1076.2|1076.6|1076|0
1633083830000|2021-10-01 10:23:50|1076.4|1076|1076.2|1075.6|1076.4|1076|1076.2|1075.6|0
1633083840000|2021-10-01 10:24:00|1076.4|1075.8|1076.4|1076|1076.4|1076.2|1076.4|1075.8|0
1633083850000|2021-10-01 10:24:10|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076|0
1633083860000|2021-10-01 10:24:20|1077|1076.6|1076.6|1076.4|1077|1076.8|1076.6|1076.4|0
1633083880000|2021-10-01 10:24:40|1076.4|1076.2|1076.2|1075.8|1076.4|1076.2|1076.2|1075.8|0
1633083890000|2021-10-01 10:24:50|1076.4|1076|1076|1075.6|1076.6|1076|1076|1075.6|0
1633083910000|2021-10-01 10:25:10|1076.2|1075.8|1076.4|1076|1076.6|1076.2|1076.2|1075.8|0
1633083940000|2021-10-01 10:25:40|1076.2|1075.8|1075.8|1075.6|1076.4|1075.8|1075.8|1075.6|0
1633083950000|2021-10-01 10:25:50|1075.6|1075.4|1075.4|1075.2|1075.6|1075.4|1075.4|1075.2|0
1633083960000|2021-10-01 10:26:00|1075.6|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1633083970000|2021-10-01 10:26:10||1075.6||1075.4||1075.6||1075.4|0
1633083980000|2021-10-01 10:26:20|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|0
1633084010000|2021-10-01 10:26:50|1075.8|1075.4|1075.8|1075.6|1075.8|1075.6|1075.8|1075.4|0
1633084020000|2021-10-01 10:27:00|1076|1075.4|1076|1075.4|1076.2|1075.8|1076|1075.4|0
1633084030000|2021-10-01 10:27:10|1075.8|1075.2|1075.6|1075.2|1075.8|1075.2|1075.6|1075.2|0
1633084040000|2021-10-01 10:27:20|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|0
1633084050000|2021-10-01 10:27:30|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1633084060000|2021-10-01 10:27:40|1076.2|1075.4|1076|1075.6|1076.2|1075.8|1076|1075.4|0
1633084070000|2021-10-01 10:27:50|1076.2|1075.8|1076.4|1075.8|1076.4|1075.8|1076|1075.6|0
1633084080000|2021-10-01 10:28:00|1076.2|1075.6|1076|1075.6|1076.2|1075.6|1075.8|1075.6|0
1633084090000|2021-10-01 10:28:10|1076.2|1075.4|1076.4|1075.8|1076.4|1076|1076.2|1075.4|0
1633084100000|2021-10-01 10:28:20|1076.2|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1633084110000|2021-10-01 10:28:30|1076|1075.6|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1633084120000|2021-10-01 10:28:40|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1633084130000|2021-10-01 10:28:50|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|0
1633084140000|2021-10-01 10:29:00|1076|1075.6|1076.4|1075.8|1076.4|1076|1076|1075.6|0
1633084150000|2021-10-01 10:29:10|1076.2|1076|1076.2|1076|1076.2|1076.2|1076.2|1076|0
1633084160000|2021-10-01 10:29:20|1076.4|1076.2|1076.4|1076|1076.4|1076.2|1076.2|1075.8|0
1633084170000|2021-10-01 10:29:30|1076.6|1075.8|1076.6|1076.2|1076.6|1076.2|1076.4|1075.8|0
1633084180000|2021-10-01 10:29:40|1076.4||1076.6||1076.6||1076.4||0
1633084190000|2021-10-01 10:29:50|1076.4|1076|1076.4|1076|1076.4|1076|1076.2|1076|0
1633084200000|2021-10-01 10:30:00|1076.6|1076.2|1076.8|1076.4|1077|1076.6|1076.6|1076.2|0
1633084210000|2021-10-01 10:30:10|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076.2|0
1633084220000|2021-10-01 10:30:20|1076.4|1076.4|1076.6|1076.2|1076.8|1076.4|1076.4|1076.2|0
1633084230000|2021-10-01 10:30:30|1076.4||1076.4||1076.4||1076.4||0
1633084240000|2021-10-01 10:30:40|1076.6|1076.4|1076.8|1076.4|1076.8|1076.6|1076.6|1076.4|0
1633084250000|2021-10-01 10:30:50|1077|1076.6|1077|1076.6|1077|1076.8|1076.8|1076.6|0
1633084260000|2021-10-01 10:31:00|1077.2|1076.8|1077.4|1077.2|1077.4|1077.2|1077.2|1076.6|0
1633084270000|2021-10-01 10:31:10|1077.6|1077.4|1077.4|1077|1077.6|1077.4|1077.4|1077|0
1633084280000|2021-10-01 10:31:20|1077.6|1077.2|1077.8|1077.4|1077.8|1077.6|1077.4|1077|0
1633084290000|2021-10-01 10:31:30|1078|1077.8|1077.8|1077.4|1078.2|1078|1077.8|1077.4|0
1633084300000|2021-10-01 10:31:40|1078|1077.8|1078|1077.6|1078.2|1078|1077.6|1077.4|0
1633084310000|2021-10-01 10:31:50|1077.8|1077.4|1078.2|1077.8|1078.2|1077.8|1077.8|1077.4|0
1633084320000|2021-10-01 10:32:00|1078.4|1078|1078.6|1078.2|1078.8|1078.6|1078.4|1078|0
1633084330000|2021-10-01 10:32:10|1078.8|1078.4|1079|1078.6|1079.2|1078.8|1078.8|1078.4|0
1633084340000|2021-10-01 10:32:20|1079.2|1078.8|1079.2|1078.8|1079.4|1079|1079|1078.6|0
1633084350000|2021-10-01 10:32:30|1079|1078.6|1078.6|1078.2|1079|1078.6|1078.4|1078.2|0
1633084360000|2021-10-01 10:32:40|1078.8|1078.6|1078.6|1078.2|1078.8|1078.6|1078.6|1078.2|0
1633084370000|2021-10-01 10:32:50|1078.4|1078.4|1079.6|1079.2|1079.6|1079.2|1078.4|1078.4|0
1633084380000|2021-10-01 10:33:00|1079.8|1079|1079.8|1079.2|1079.8|1079.4|1079|1078.8|0
1633084390000|2021-10-01 10:33:10|1079.6||1079.8||1079.8||1079.6||0
1633084400000|2021-10-01 10:33:20|1079.6|1079|1079.6|1079|1079.8|1079.4|1079.4|1079|0
1633084410000|2021-10-01 10:33:30|1079.4|1078.8|1079.2|1078.8|1079.4|1078.8|1079|1078.6|0
1633084420000|2021-10-01 10:33:40|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.4|1078.8|0
1633084430000|2021-10-01 10:33:50||1078.8||1078.8||1078.8||1078.8|0
1633084440000|2021-10-01 10:34:00|1079.6|1079|1079.8|1079.2|1079.8|1079.4|1079.6|1078.8|0
1633084450000|2021-10-01 10:34:10|1079.6|1079.4|1079.8|1079.4|1080|1079.6|1079.6|1079.2|0
1633084460000|2021-10-01 10:34:20|1079.6||1079.8||1079.8||1079.6||0
1633084470000|2021-10-01 10:34:30|1080|1079.6|1080|1079.6|1080.2|1079.8|1080|1079.4|0
1633084480000|2021-10-01 10:34:40|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.4|0
1633084490000|2021-10-01 10:34:50|1079.6|1079.4|1079.8|1079.4|1079.8|1079.6|1079.6|1079.2|0
1633084500000|2021-10-01 10:35:00||1079.6||1079.4||1079.6||1079.4|0
1633084510000|2021-10-01 10:35:10|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1633084520000|2021-10-01 10:35:20|1079.4|1079|1079.4|1078.8|1079.4|1079|1079.2|1078.8|0
1633084530000|2021-10-01 10:35:30|1079.2|1078.6|1079|1078.6|1079.2|1078.6|1079|1078.6|0
1633084540000|2021-10-01 10:35:40|1079.2|1078.8|1079.4|1079|1079.4|1079|1079|1078.8|0
1633084550000|2021-10-01 10:35:50|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079|0
1633084560000|2021-10-01 10:36:00|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1633084570000|2021-10-01 10:36:10|1079.4|1079|1079.2|1079|1079.4|1079.2|1079.2|1079|0
1633084580000|2021-10-01 10:36:20|1079|1078.8|1079|1078.4|1079|1079|1078.8|1078.4|0
1633084590000|2021-10-01 10:36:30|1078.8|1078.6|1078.8|1078.6|1079|1078.6|1078.8|1078.6|0
1633084600000|2021-10-01 10:36:40|1079|1078.8|1078.8|1078.6|1079|1078.8|1078.8|1078.6|0
1633084610000|2021-10-01 10:36:50|1079|1078.8|1079|1078.8|1079.2|1078.8|1079|1078.8|0
1633084660000|2021-10-01 10:37:40|1079.4|1079|1079.8|1079.4|1079.8|1079.4|1079.4|1079|0
1633084670000|2021-10-01 10:37:50||1079.6||1079.4||1079.6||1079.4|0
1633084680000|2021-10-01 10:38:00|1080|1079.6|1079.8|1079.4|1080|1079.8|1079.8|1079.4|0
1633084690000|2021-10-01 10:38:10|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079|0
1633084700000|2021-10-01 10:38:20|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.8|1079.2|0
1633084710000|2021-10-01 10:38:30|1080|1079.4|1080|1079.4|1080|1079.6|1080|1079.4|0
1633084720000|2021-10-01 10:38:40|1079.8||1079.8||1079.8||1079.8||0
1633084730000|2021-10-01 10:38:50|1079.6|1079.2|1079.6|1079.4|1079.6|1079.4|1079.6|1079.2|0
1633084740000|2021-10-01 10:39:00|1079.4|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079.2|0
1633084750000|2021-10-01 10:39:10|1079.4||1079.6||1079.6||1079.4||0
1633084760000|2021-10-01 10:39:20||1079.4||1079.2||1079.4||1079.2|0
1633084770000|2021-10-01 10:39:30|1079.4|1079|1079.6|1079|1079.6|1079|1079.4|1079|0
1633084780000|2021-10-01 10:39:40|1079.4|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079.2|0
1633084790000|2021-10-01 10:39:50||1079||1079.2||1079.4||1079|0
1633084800000|2021-10-01 10:40:00|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.8|1079.4|0
1633084820000|2021-10-01 10:40:20|1079.6|1079.2|1079.2|1078.8|1079.6|1079.2|1079.2|1078.6|0
1633084830000|2021-10-01 10:40:30|1079|1078.6|1079|1078.6|1079|1079|1079|1078.6|0
1633084840000|2021-10-01 10:40:40|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|0
1633084850000|2021-10-01 10:40:50|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|0
1633084890000|2021-10-01 10:41:30|1079.4|1079|1079.8|1079.2|1079.8|1079.2|1079.4|1079|0
1633084900000|2021-10-01 10:41:40|1079.6|1079.4|1079|1078.6|1079.8|1079.4|1079|1078.6|0
1633084910000|2021-10-01 10:41:50|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.6|0
1633084920000|2021-10-01 10:42:00|1079|1078.6|1079|1078.6|1079|1078.8|1079|1078.6|0
1633084930000|2021-10-01 10:42:10|1079.2|1078.8|1079.2|1079|1079.4|1079.2|1079.2|1078.8|0
1633084940000|2021-10-01 10:42:20|1079.4|1079.2|1080|1079.4|1080|1079.6|1079.4|1079|0
1633084950000|2021-10-01 10:42:30||1079.6||1079.6||1079.6||1079.6|0
1633084960000|2021-10-01 10:42:40|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|0
1633084970000|2021-10-01 10:42:50||1079.6||1079.4||1079.6||1079.4|0
1633084990000|2021-10-01 10:43:10|1079.6|1079.2|1079.8|1079.4|1079.8|1079.6|1079.6|1079.2|0
1633085000000|2021-10-01 10:43:20||1079.6||1079.4||1079.6||1079.4|0
1633085010000|2021-10-01 10:43:30|1079.6|1079.6|1079.6|1079.2|1079.6|1079.6|1079.6|1079.2|0
1633085020000|2021-10-01 10:43:40|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|0
1633085030000|2021-10-01 10:43:50|1079.6|1079.6|1079.8|1079.4|1079.8|1079.6|1079.6|1079.2|0
1633085040000|2021-10-01 10:44:00|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1633085050000|2021-10-01 10:44:10|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|0
1633085060000|2021-10-01 10:44:20|1080|1079.6|1080|1079.6|1080|1079.8|1080|1079.6|0
1633085070000|2021-10-01 10:44:30|1080.2|1079.8|1080.2|1080|1080.2|1080|1080.2|1079.8|0
1633085080000|2021-10-01 10:44:40||1079.8||1080||1080||1079.8|0
1633085090000|2021-10-01 10:44:50|1080|1079.8|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|0
1633085100000|2021-10-01 10:45:00|1080|1079.6|1080|1079.4|1080|1079.6|1079.8|1079.4|0
1633085110000|2021-10-01 10:45:10|1080.2|1079.6|1080.2|1079.8|1080.2|1079.8|1080.2|1079.6|0
1633085120000|2021-10-01 10:45:20|1080|1079.6|1080.2|1079.6|1080.2|1079.8|1080|1079.6|0
1633085130000|2021-10-01 10:45:30|1080|1079.4|1079.6|1079.2|1080.2|1079.6|1079.6|1079.2|0
1633085140000|2021-10-01 10:45:40|1079.8|1079.4|1079.4|1079|1080|1079.6|1079.2|1079|0
1633085150000|2021-10-01 10:45:50|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.6|0
1633085160000|2021-10-01 10:46:00|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|0
1633085170000|2021-10-01 10:46:10||1079||1078.8||1079||1078.8|0
1633085180000|2021-10-01 10:46:20|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|0
1633085190000|2021-10-01 10:46:30|1079|1078.6|1079|1078.6|1079|1078.8|1079|1078.6|0
1633085200000|2021-10-01 10:46:40|1078.8||1079||1079||1078.8||0
1633085210000|2021-10-01 10:46:50||1078.8||1078.6||1078.8||1078.6|0
1633085220000|2021-10-01 10:47:00|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.6|0
1633085230000|2021-10-01 10:47:10|1079.4|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|0
1633085250000|2021-10-01 10:47:30|1079||1079.2||1079.2||1079||0
1633085270000|2021-10-01 10:47:50|1079.4|1079|1079.4|1079.2|1079.4|1079.2|1079.4|1079|0
1633085290000|2021-10-01 10:48:10|1079.6|1079.4|1079|1078.6|1079.8|1079.4|1079|1078.6|0
1633085300000|2021-10-01 10:48:20|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.6|0
1633085320000|2021-10-01 10:48:40|1078.8||1078.8||1078.8||1078.8||0
1633085330000|2021-10-01 10:48:50|1079||1078.8||1079||1078.8||0
1633085340000|2021-10-01 10:49:00|1078.6|1078.4|1078.4|1078|1078.6|1078.4|1078.2|1078|0
1633085350000|2021-10-01 10:49:10||1078.2||1078||1078.2||1078|0
1633085360000|2021-10-01 10:49:20|1078.2|1078.2|1078.4|1078.2|1078.4|1078.2|1078.2|1078|0
1633085370000|2021-10-01 10:49:30|1078.6|1078.4|1078.8|1078.4|1078.8|1078.4|1078.4|1078.2|0
1633085380000|2021-10-01 10:49:40|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|0
1633085390000|2021-10-01 10:49:50|1079.2|1078.8|1079.4|1079|1079.4|1079|1079|1078.6|0
1633085400000|2021-10-01 10:50:00|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1633085410000|2021-10-01 10:50:10|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|0
1633085420000|2021-10-01 10:50:20|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.8|1078.4|0
1633085430000|2021-10-01 10:50:30||1078.6||1078.6||1078.6||1078.6|0
1633085440000|2021-10-01 10:50:40|1079|1078.4|1079|1078.6|1079|1078.8|1079|1078.4|0
1633085450000|2021-10-01 10:50:50|1078.8||1078.8||1078.8||1078.8||0
1633085460000|2021-10-01 10:51:00|1078.6|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1633085470000|2021-10-01 10:51:10|1078.6|1078.2|1078.4|1078.2|1078.6|1078.2|1078.4|1078|0
1633085480000|2021-10-01 10:51:20|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.6|1078.2|0
1633085490000|2021-10-01 10:51:30|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|0
1633085500000|2021-10-01 10:51:40|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1633085510000|2021-10-01 10:51:50|1078.6|1078.2|1078.2|1077.8|1078.6|1078.2|1078.2|1077.8|0
1633085520000|2021-10-01 10:52:00|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1633085530000|2021-10-01 10:52:10|1078.2|1077.8|1077.6|1077.2|1078.2|1077.8|1077.2|1076.8|0
1633085540000|2021-10-01 10:52:20|1077.4|1077|1077.4|1076.8|1077.4|1077|1077.2|1076.8|0
1633085550000|2021-10-01 10:52:30|1077.2|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|0
1633085560000|2021-10-01 10:52:40|1077.4|1077|1077.4|1077|1077.4|1077.2|1077.4|1077|0
1633085570000|2021-10-01 10:52:50|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1633085580000|2021-10-01 10:53:00|1077.2|1077.2|1077.4|1077|1077.4|1077.2|1077.2|1077|0
1633085590000|2021-10-01 10:53:10||1077.2||1077.2||1077.2||1077|0
1633085600000|2021-10-01 10:53:20|1077.6|1077|1077.8|1077.6|1077.8|1077.6|1077.6|1077|0
1633085610000|2021-10-01 10:53:30|1078|1077.4|1078|1077.6|1078|1077.6|1078|1077.4|0
1633085620000|2021-10-01 10:53:40|1077.8||1078||1078||1077.8||0
1633085630000|2021-10-01 10:53:50|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1077.8|1077.6|0
1633085640000|2021-10-01 10:54:00||1078||1078||1078||1077.8|0
1633085650000|2021-10-01 10:54:10|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.8|0
1633085660000|2021-10-01 10:54:20|1078.4|1078|1078.6|1078.2|1078.8|1078.2|1078.4|1078|0
1633085670000|2021-10-01 10:54:30|1078.8|1078.4|1079.2|1078.8|1079.2|1078.8|1078.8|1078.4|0
1633085690000|2021-10-01 10:54:50|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|0
1633085700000|2021-10-01 10:55:00|1078.6|1078.6|1078.6|1078.4|1078.6|1078.6|1078.6|1078.4|0
1633085710000|2021-10-01 10:55:10|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.2|1078|0
1633085720000|2021-10-01 10:55:20|1078.2|1077.8|1078.2|1078|1078.2|1078|1078.2|1077.8|0
1633085730000|2021-10-01 10:55:30|1078.4||1078.4||1078.4||1078.4||0
1633085740000|2021-10-01 10:55:40|1078.6|1078.2|1079|1078.6|1079|1078.6|1078.6|1078.2|0
1633085750000|2021-10-01 10:55:50|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079.2|1078.6|0
1633085760000|2021-10-01 10:56:00|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1078.8|1078.6|0
1633085770000|2021-10-01 10:56:10||1078.6||1078.8||1078.8||1078.6|0
1633085800000|2021-10-01 10:56:40|1079.4|1079|1079.2|1079|1079.4|1079|1079.2|1079|0
1633085810000|2021-10-01 10:56:50||1078.8||1078.8||1078.8||1078.8|0
1633085820000|2021-10-01 10:57:00|1079|1079|1078.6|1078.2|1079|1079|1078.6|1078.2|0
1633085830000|2021-10-01 10:57:10|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1633085840000|2021-10-01 10:57:20|1078.2|1077.8|1078.6|1078.4|1078.6|1078.4|1078.2|1077.8|0
1633085850000|2021-10-01 10:57:30|1078.8|1078.6|1079|1078.6|1079|1078.8|1078.8|1078.4|0
1633085860000|2021-10-01 10:57:40||1078.4||1078.8||1078.8||1078.4|0
1633085870000|2021-10-01 10:57:50||1078.6||1078.8||1078.8||1078.6|0
1633085880000|2021-10-01 10:58:00|1079.2|1078.6|1079.2|1078.8|1079.2|1079|1079.2|1078.6|0
1633085900000|2021-10-01 10:58:20||1079||1079||1079||1079|0
1633085910000|2021-10-01 10:58:30|1079.4|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1633085930000|2021-10-01 10:58:50|1079.8|1079.2|1079.6|1079.2|1079.8|1079.6|1079.6|1079|0
1633085940000|2021-10-01 10:59:00|1079.4|1079|1079.2|1079|1079.4|1079|1079.2|1079|0
1633085950000|2021-10-01 10:59:10|1079.4|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079|0
1633085960000|2021-10-01 10:59:20|1079.4|1079.4|1079.4|1079.2|1079.4|1079.4|1079.4|1079|0
1633085970000|2021-10-01 10:59:30|1079.6|1079.4|1079.6|1079.2|1079.6|1079.4|1079.6|1079.2|0
1633085980000|2021-10-01 10:59:40||1079.4||1079.4||1079.4||1079.2|0
1633085990000|2021-10-01 10:59:50|1079.4|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079.2|0
1633086000000|2021-10-01 11:00:00|1079.8|1079.4|1080|1079.6|1080|1079.8|1079.8|1079.4|0
1633086140000|2021-10-01 11:02:20|1080.2|1079.4|1079.6|1079.4|1080.2|1079.6|1079.6|1079.4|0
1633086150000|2021-10-01 11:02:30|1079.8|1079.2|1079.6|1079|1079.8|1079.2|1079.4|1079|0
1633086160000|2021-10-01 11:02:40|1079.4|1078.8|1079.2|1079|1079.4|1079|1079.2|1078.8|0
1633086170000|2021-10-01 11:02:50|1079.4|1079.2|1079.4|1079|1079.4|1079.2|1079.4|1079|0
1633086190000|2021-10-01 11:03:10|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|0
1633086200000|2021-10-01 11:03:20|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1633086210000|2021-10-01 11:03:30|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|0
1633086220000|2021-10-01 11:03:40|1078.6|1078.6|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|0
1633086240000|2021-10-01 11:04:00|1078.6|1078.6|1078.4|1078|1078.6|1078.6|1078.4|1078|0
1633086250000|2021-10-01 11:04:10|1078.6|1078.2|1077.8|1077.4|1078.6|1078.2|1077.6|1077.2|0
1633086260000|2021-10-01 11:04:20|1077.6|1077.2|1077.2|1077|1077.8|1077.2|1077.2|1077|0
1633086270000|2021-10-01 11:04:30|1077.4|1077.2|1077.6|1077.2|1077.8|1077.6|1077.4|1077.2|0
1633086280000|2021-10-01 11:04:40|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|0
1633086290000|2021-10-01 11:04:50|1077.6|1077.2|1077.8|1077.4|1077.8|1077.6|1077.6|1077.2|0
1633086300000|2021-10-01 11:05:00||1077.6||1077.4||1077.6||1077.4|0
1633086320000|2021-10-01 11:05:20|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.6|0
1633086340000|2021-10-01 11:05:40|1078.4|1078|1079.2|1078.8|1079.2|1078.8|1078.4|1078|0
1633086350000|2021-10-01 11:05:50|1079.4|1079|1079.8|1079.4|1079.8|1079.4|1079.2|1078.8|0
1633086360000|2021-10-01 11:06:00|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.4|1079|0
1633086370000|2021-10-01 11:06:10|1079.8|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.4|0
1633086380000|2021-10-01 11:06:20|1080|1079.6|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|0
1633086390000|2021-10-01 11:06:30|1079.6|1079.2|1079.8|1079.6|1079.8|1079.6|1079.4|1079|0
1633086400000|2021-10-01 11:06:40|1080|1079.4|1079.6|1079.2|1080|1079.6|1079.6|1079.2|0
1633086410000|2021-10-01 11:06:50|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|0
1633086420000|2021-10-01 11:07:00|1079.6||1079.8||1079.8||1079.6||0
1633086430000|2021-10-01 11:07:10|1079.6|1079|1079.4|1079|1079.6|1079|1079.2|1079|0
1633086440000|2021-10-01 11:07:20|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|0
1633086450000|2021-10-01 11:07:30|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|0
1633086460000|2021-10-01 11:07:40|1080.2|1079.8|1080|1079.4|1080.2|1079.8|1080|1079.4|0
1633086470000|2021-10-01 11:07:50|1080.2|1079.6|1080.2|1079.8|1080.2|1080|1080|1079.4|0
1633086480000|2021-10-01 11:08:00|1080|1079.6|1080.2|1079.8|1080.2|1080|1080|1079.6|0
1633086490000|2021-10-01 11:08:10|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|0
1633086500000|2021-10-01 11:08:20||1079.6||1079.8||1079.8||1079.6|0
1633086510000|2021-10-01 11:08:30|1080.4|1080|1080.4|1080|1080.4|1080|1080.2|1079.8|0
1633086520000|2021-10-01 11:08:40|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|0
1633086530000|2021-10-01 11:08:50|1080.4|1080|1080.2|1079.8|1080.4|1080|1080.2|1079.8|0
1633086540000|2021-10-01 11:09:00|1080|1079.6|1079.6|1079.4|1080|1079.6|1079.6|1079.4|0
1633086550000|2021-10-01 11:09:10|1079.4|1079.2|1079.4|1079.2|1079.8|1079.2|1079.4|1079|0
1633086560000|2021-10-01 11:09:20|1079.6|1079.4|1079.6|1079.2|1079.6|1079.4|1079.6|1079.2|0
1633086570000|2021-10-01 11:09:30||1079.4||1079.4||1079.4||1079.4|0
1633086580000|2021-10-01 11:09:40|1079.8|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.6|0
1633086590000|2021-10-01 11:09:50||1079.8||1079.8||1079.8||1079.4|0
1633086600000|2021-10-01 11:10:00|1080.2|1079.6|1080.2|1079.8|1080.2|1079.8|1080.2|1079.6|0
1633086610000|2021-10-01 11:10:10|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.4|1080|0
1633086620000|2021-10-01 11:10:20||1080.2||1080.2||1080.2||1080.2|0
1633086630000|2021-10-01 11:10:30|1080.2|1080|1080.4|1080|1080.4|1080|1080.2|1079.8|0
1633086640000|2021-10-01 11:10:40|1080.2|1079.8|1079.8|1079.6|1080.2|1080|1079.8|1079.6|0
1633086660000|2021-10-01 11:11:00|1080|1079.8|1080.4|1080|1080.6|1080.2|1080|1079.6|0
1633086670000|2021-10-01 11:11:10||1080.2||1080.2||1080.2||1080.2|0
1633086680000|2021-10-01 11:11:20||1080||1079.8||1080||1079.8|0
1633086690000|2021-10-01 11:11:30|1080.6|1080|1080.4|1080|1080.6|1080.2|1080.4|1080|0
1633086700000|2021-10-01 11:11:40|1080.2|1080.2|1080.8|1080.4|1080.8|1080.4|1080.2|1080.2|0
1633086710000|2021-10-01 11:11:50|1080.6||1080.6||1080.8||1080.6||0
1633086720000|2021-10-01 11:12:00|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|0
1633086730000|2021-10-01 11:12:10||1080.8||1080.8||1080.8||1080.6|0
1633086740000|2021-10-01 11:12:20|1081.2|1081|1081.6|1081.2|1081.6|1081.2|1081.2|1081|0
1633086750000|2021-10-01 11:12:30|1081.8|1081|1081.8|1081.4|1081.8|1081.4|1081.8|1081|0
1633086760000|2021-10-01 11:12:40|1081.6||1081.6||1081.6||1081.6||0
1633086770000|2021-10-01 11:12:50|1082|1081.6|1082.6|1082.2|1082.8|1082.4|1082|1081.6|0
1633086780000|2021-10-01 11:13:00|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.6|1082.2|0
1633086790000|2021-10-01 11:13:10|1082.8|1082.4|1083|1082.6|1083.2|1082.6|1082.8|1082.4|0
1633086800000|2021-10-01 11:13:20|1083.2|1082.8|1083.2|1083|1083.4|1083|1083.2|1082.8|0
1633086810000|2021-10-01 11:13:30|1083|1082.8|1082.8|1082.4|1083.2|1082.8|1082.8|1082.4|0
1633086820000|2021-10-01 11:13:40|1082.6||1082.6||1082.8||1082.6||0
1633086850000|2021-10-01 11:14:10|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|0
1633086860000|2021-10-01 11:14:20|1082.8|1082.4|1083|1082.6|1083.2|1082.6|1082.8|1082.4|0
1633086880000|2021-10-01 11:14:40|1083.2|1082.8|1083.4|1083|1083.4|1083|1083.2|1082.8|0
1633086890000|2021-10-01 11:14:50|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|0
1633086900000|2021-10-01 11:15:00|1083|1083|1083|1082.6|1083|1083|1083|1082.6|0
1633086910000|2021-10-01 11:15:10|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|0
1633086920000|2021-10-01 11:15:20|1082.4|1082|1082|1081.6|1082.4|1082|1082|1081.6|0
1633086930000|2021-10-01 11:15:30|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.8|1081.4|0
1633086940000|2021-10-01 11:15:40|1081.6|1081.2|1081.8|1081.2|1081.8|1081.4|1081.4|1081|0
1633086950000|2021-10-01 11:15:50|1081.6||1081.6||1081.8||1081.6||0
1633086960000|2021-10-01 11:16:00|1081.8|1081.4|1082.4|1082|1082.4|1082|1081.8|1081.4|0
1633086970000|2021-10-01 11:16:10|1082.6|1082.2|1082.8|1082.2|1082.8|1082.4|1082.6|1082|0
1633086980000|2021-10-01 11:16:20||1082.4||1082.4||1082.4||1082.2|0
1633086990000|2021-10-01 11:16:30|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.4|0
1633087000000|2021-10-01 11:16:40|1082|1081.8|1083|1082.4|1083|1082.4|1082|1081.8|0
1633087010000|2021-10-01 11:16:50|1083.2|1082.6|1083.6|1083.2|1083.6|1083.2|1083.2|1082.6|0
1633087020000|2021-10-01 11:17:00|1083.8|1083|1083.6|1083.2|1083.8|1083.2|1083.2|1082.8|0
1633087030000|2021-10-01 11:17:10|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1633087040000|2021-10-01 11:17:20|1083|1082.6|1083.2|1082.6|1083.2|1082.8|1083|1082.6|0
1633087050000|2021-10-01 11:17:30||1082.8||1082.8||1082.8||1082.6|0
1633087060000|2021-10-01 11:17:40|1083|1082.6|1082.8|1082.4|1083.2|1082.6|1082.8|1082.4|0
1633087070000|2021-10-01 11:17:50|1083|1082.6|1083.2|1082.8|1083.4|1083|1083|1082.6|0
1633087080000|2021-10-01 11:18:00|1083.4||1083.2||1083.4||1083.2||0
1633087110000|2021-10-01 11:18:30|1083|1082.6|1083|1082.6|1083|1082.8|1083|1082.6|0
1633087120000|2021-10-01 11:18:40|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|0
1633087130000|2021-10-01 11:18:50|1083||1083.2||1083.4||1083||0
1633087140000|2021-10-01 11:19:00|1083.4|1083|1083.4|1083|1083.4|1083|1083.2|1083|0
1633087150000|2021-10-01 11:19:10|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1633087160000|2021-10-01 11:19:20|1083.2|1082.8|1083.2|1083|1083.4|1083|1083.2|1082.8|0
1633087170000|2021-10-01 11:19:30|1083.4|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083|0
1633087180000|2021-10-01 11:19:40|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1633087190000|2021-10-01 11:19:50|1083.6|1083.2|1083.6|1083.4|1083.8|1083.4|1083.6|1083.2|0
1633087200000|2021-10-01 11:20:00|1083.8|1083.6|1084.4|1084.2|1084.4|1084.2|1083.8|1083.6|0
1633087210000|2021-10-01 11:20:10|1084.6|1084|1084.8|1084.4|1085|1084.6|1084.6|1084|0
1633087220000|2021-10-01 11:20:20|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|0
1633087230000|2021-10-01 11:20:30|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|0
1633087240000|2021-10-01 11:20:40|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|0
1633087260000|2021-10-01 11:21:00|1084.6|1084.2|1084.4|1083.8|1084.6|1084.2|1084|1083.6|0
1633087270000|2021-10-01 11:21:10|1084|1083.6|1084|1083.8|1084|1083.8|1083.8|1083.4|0
1633087280000|2021-10-01 11:21:20|1084.2|1083.6|1084.2|1083.8|1084.4|1083.8|1084.2|1083.6|0
1633087290000|2021-10-01 11:21:30|1084|1083.6|1084|1083.6|1084.2|1083.6|1083.8|1083.6|0
1633087310000|2021-10-01 11:21:50|1084.2|1083.8|1084.6|1084.2|1084.6|1084.2|1084|1083.6|0
1633087320000|2021-10-01 11:22:00|1084.4||1084.6||1084.6||1084.4||0
1633087330000|2021-10-01 11:22:10|1084.4||1084.4||1084.6||1084.4||0
1633087340000|2021-10-01 11:22:20|1084.2|1084|1084.2|1084|1084.2|1084|1084.2|1083.8|0
1633087350000|2021-10-01 11:22:30|1084|1083.8|1084|1083.8|1084|1083.8|1084|1083.6|0
1633087360000|2021-10-01 11:22:40|1083.8|1083.6|1084|1083.8|1084.2|1083.8|1083.8|1083.6|0
1633087370000|2021-10-01 11:22:50|1084.2|1084|1084.4|1084|1084.4|1084|1084.2|1084|0
1633087380000|2021-10-01 11:23:00|1084.6||1084.6||1084.6||1084.6||0
1633087390000|2021-10-01 11:23:10|1084.4|1084.2|1084.4|1084.2|1084.4|1084.2|1084.4|1084|0
1633087400000|2021-10-01 11:23:20|1084.2|1084|1083.8|1083.6|1084.2|1084|1083.8|1083.4|0
1633087410000|2021-10-01 11:23:30|1084|1083.8|1084.2|1083.6|1084.2|1083.8|1084|1083.6|0
1633087420000|2021-10-01 11:23:40|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.2|1083.8|0
1633087430000|2021-10-01 11:23:50|1084.2||1084.2||1084.2||1084.2||0
1633087440000|2021-10-01 11:24:00|1084.4|1084|1084.2|1083.6|1084.4|1084|1084.2|1083.6|0
1633087450000|2021-10-01 11:24:10|1084|1083.8|1084.4|1084|1084.4|1084|1084|1083.8|0
1633087460000|2021-10-01 11:24:20|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.6|0
1633087470000|2021-10-01 11:24:30|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|0
1633087480000|2021-10-01 11:24:40|1084|1084|1084|1083.6|1084|1084|1084|1083.6|0
1633087490000|2021-10-01 11:24:50|1084.2|1083.8|1084.2|1084|1084.2|1084|1084|1083.6|0
1633087500000|2021-10-01 11:25:00|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1633087510000|2021-10-01 11:25:10|1084.6|1084|1084.6|1084.2|1084.6|1084.4|1084.6|1084|0
1633087520000|2021-10-01 11:25:20|1084.8|1084.4|1084.4|1084|1084.8|1084.4|1084.4|1084|0
1633087530000|2021-10-01 11:25:30|1084.6|1084.2|1084.6|1084.2|1084.8|1084.4|1084.4|1084.2|0
1633087540000|2021-10-01 11:25:40|1084.4|1084|1084|1083.6|1084.4|1084|1084|1083.6|0
1633087550000|2021-10-01 11:25:50|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|0
1633087560000|2021-10-01 11:26:00|1083.6|1083.2|1083.6|1083.2|1083.8|1083.2|1083.4|1083|0
1633087570000|2021-10-01 11:26:10|1083.8|1083.4|1084|1083.4|1084|1083.6|1083.8|1083.2|0
1633087580000|2021-10-01 11:26:20|1083.8|1083.6|1084|1083.6|1084|1083.8|1083.8|1083.6|0
1633087590000|2021-10-01 11:26:30|1083.8|1083.4|1083.4|1082.8|1083.8|1083.4|1083.4|1082.8|0
1633087600000|2021-10-01 11:26:40|1083.2||1083.4||1083.4||1083.2||0
1633087610000|2021-10-01 11:26:50|1083.6|1083|1083.6|1083|1083.6|1083.2|1083.4|1083|0
1633087620000|2021-10-01 11:27:00|1083.4|1083.2|1083.6|1083.2|1083.6|1083.4|1083.4|1083|0
1633087630000|2021-10-01 11:27:10|1083.4|1083|1083.4|1082.8|1083.6|1083.2|1083.4|1082.8|0
1633087640000|2021-10-01 11:27:20|1083.2|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1633087650000|2021-10-01 11:27:30|1083.4|1083|1083.4|1083|1083.4|1083|1083.2|1082.8|0
1633087660000|2021-10-01 11:27:40|1083.2|1082.8|1083|1082.4|1083.2|1082.8|1082.6|1082.2|0
1633087670000|2021-10-01 11:27:50|1082.8|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.4|0
1633087680000|2021-10-01 11:28:00|1083|1082.6|1082.8|1082.4|1083.2|1082.8|1082.8|1082.4|0
1633087690000|2021-10-01 11:28:10|1083|1082.6|1083|1082.6|1083.2|1082.8|1083|1082.4|0
1633087700000|2021-10-01 11:28:20|1083.2|1082.8|1083|1082.6|1083.4|1083|1082.8|1082.6|0
1633087710000|2021-10-01 11:28:30|1083.2|1082.8|1083|1082.6|1083.4|1083|1083|1082.6|0
1633087720000|2021-10-01 11:28:40|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1633087730000|2021-10-01 11:28:50|1082.8|1082.4|1083.4|1082.8|1083.4|1082.8|1082.8|1082.4|0
1633087740000|2021-10-01 11:29:00|1083.6|1083|1083.2|1082.8|1083.6|1083.2|1083.2|1082.8|0
1633087750000|2021-10-01 11:29:10|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1633087760000|2021-10-01 11:29:20|1083.4|1083|1083.6|1083.2|1083.6|1083.4|1083.4|1083|0
1633087780000|2021-10-01 11:29:40|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1633087790000|2021-10-01 11:29:50|1083.6|1083.2|1083.4|1083|1083.8|1083.2|1083.4|1083|0
1633087800000|2021-10-01 11:30:00|1083.6|1083.2|1083.6|1083.2|1083.8|1083.2|1083.4|1083|0
1633087810000|2021-10-01 11:30:10|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|0
1633087820000|2021-10-01 11:30:20|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1633087830000|2021-10-01 11:30:30|1083.8|1083.4|1083.8|1083.2|1083.8|1083.4|1083.6|1083.2|0
1633087840000|2021-10-01 11:30:40|1083.6|1083|1083.4|1083|1083.6|1083|1083.4|1083|0
1633087850000|2021-10-01 11:30:50||1083.2||1083||1083.2||1083|0
1633087860000|2021-10-01 11:31:00|1083.6|1083.2|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|0
1633087870000|2021-10-01 11:31:10||1083.4||1083.2||1083.4||1083.2|0
1633087880000|2021-10-01 11:31:20|1083.8|1083.4|1084|1083.4|1084|1083.6|1083.6|1083.4|0
1633087890000|2021-10-01 11:31:30|1083.8|1083.6|1083.8|1083.4|1083.8|1083.8|1083.8|1083.4|0
1633087900000|2021-10-01 11:31:40||1083.6||1083.2||1083.6||1083.2|0
1633087910000|2021-10-01 11:31:50|1083.6|1083.4|1083.4|1083|1083.6|1083.4|1083.4|1083|0
1633087920000|2021-10-01 11:32:00|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1633087930000|2021-10-01 11:32:10|1083.2|1083.2|1083.6|1083.4|1083.8|1083.4|1083.2|1083|0
1633087940000|2021-10-01 11:32:20|1083.8|1083.6|1084|1083.8|1084|1083.8|1083.8|1083.6|0
1633087950000|2021-10-01 11:32:30||1083.6||1083.6||1083.6||1083.6|0
1633087970000|2021-10-01 11:32:50|1084.2||1084||1084.2||1084||0
1633087980000|2021-10-01 11:33:00|1084.2|1083.8|1084.6|1084.4|1084.8|1084.4|1084.2|1083.8|0
1633087990000|2021-10-01 11:33:10|1084.8|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|0
1633088000000|2021-10-01 11:33:20|1084.6|1084.6|1084.6|1084.4|1084.8|1084.6|1084.6|1084.4|0
1633088010000|2021-10-01 11:33:30|1084.4|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084|0
1633088020000|2021-10-01 11:33:40|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.8|1084.4|0
1633088030000|2021-10-01 11:33:50||1084.6||1084.4||1084.6||1084.4|0
1633088040000|2021-10-01 11:34:00|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|0
1633088050000|2021-10-01 11:34:10|1084.4|1084|1084.2|1083.8|1084.6|1084.2|1084.2|1083.8|0
1633088060000|2021-10-01 11:34:20|1084|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1633088070000|2021-10-01 11:34:30|1083.8|1083.4|1083.6|1083.2|1083.8|1083.6|1083.6|1083.2|0
1633088080000|2021-10-01 11:34:40|1083.8|1083.4|1083.8|1083.6|1084|1083.6|1083.8|1083.4|0
1633088090000|2021-10-01 11:34:50|1084|1083.4|1084|1083.6|1084|1083.6|1084|1083.4|0
1633088100000|2021-10-01 11:35:00|1084.2|1083.8|1084.4|1084.2|1084.6|1084.2|1084.2|1083.6|0
1633088110000|2021-10-01 11:35:10|1084.6|1084.4|1085|1084.8|1085|1084.8|1084.6|1084.4|0
1633088120000|2021-10-01 11:35:20|1084.8|1084.6|1084.8|1084.4|1084.8|1084.8|1084.8|1084.4|0
1633088130000|2021-10-01 11:35:30|1085|1084.8|1085|1084.8|1085|1084.8|1085|1084.6|0
1633088140000|2021-10-01 11:35:40|1084.8|1084.6|1084.8|1084.6|1084.8|1084.6|1084.8|1084.6|0
1633088150000|2021-10-01 11:35:50|1084.6|1084.4|1084.4|1084|1084.8|1084.4|1084.4|1084|0
1633088160000|2021-10-01 11:36:00|1084.2|1083.8|1084.6|1084|1084.6|1084|1084.2|1083.8|0
1633088170000|2021-10-01 11:36:10|1084.8|1084.2|1085|1084.4|1085|1084.8|1084.8|1084.2|0
1633088180000|2021-10-01 11:36:20|1085.2|1084.6|1085.6|1085.2|1085.6|1085.2|1085.2|1084.6|0
1633088190000|2021-10-01 11:36:30|1085.8|1085.4|1086|1085.6|1086.2|1086|1085.8|1085.4|0
1633088200000|2021-10-01 11:36:40|1085.8|1085.4|1085.4|1084.8|1085.8|1085.4|1085.2|1084.8|0
1633088210000|2021-10-01 11:36:50||1085||1085||1085||1084.8|0
1633088220000|2021-10-01 11:37:00|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.6|0
1633088230000|2021-10-01 11:37:10|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|0
1633088240000|2021-10-01 11:37:20|1085|1084.6|1085.4|1085|1085.6|1085|1085|1084.6|0
1633088250000|2021-10-01 11:37:30|1085.6|1084.8|1085.4|1085|1085.6|1085.2|1085.4|1084.8|0
1633088260000|2021-10-01 11:37:40|1085.6|1085.2|1085.4|1085|1085.8|1085.4|1085.4|1085|0
1633088270000|2021-10-01 11:37:50|1085.2|1085.2|1085.6|1085.2|1085.6|1085.2|1085.2|1085|0
1633088280000|2021-10-01 11:38:00|1085.4||1085.6||1085.6||1085.4||0
1633088300000|2021-10-01 11:38:20||1085.4||1085.2||1085.4||1085.2|0
1633088310000|2021-10-01 11:38:30|1085.4||1085.4||1085.4||1085.4||0
1633088320000|2021-10-01 11:38:40|1085.6|1085.4|1085.4|1085.2|1085.6|1085.4|1085.4|1085.2|0
1633088330000|2021-10-01 11:38:50|1085.6|1085.4|1086|1085.6|1086|1085.6|1085.6|1085.4|0
1633088340000|2021-10-01 11:39:00|1086.2|1085.8|1086.6|1086.2|1086.6|1086.4|1086.2|1085.6|0
1633088350000|2021-10-01 11:39:10|1086.4|1086|1086.4|1085.8|1086.6|1086.4|1086.4|1085.8|0
1633088360000|2021-10-01 11:39:20|1086.2||1086||1086.2||1086||0
1633088370000|2021-10-01 11:39:30|1086.2||1086.2||1086.2||1086||0
1633088380000|2021-10-01 11:39:40|1086||1086||1086.2||1086||0
1633088390000|2021-10-01 11:39:50|1085.8|1085.6|1085.8|1085.4|1085.8|1085.6|1085.8|1085.4|0
1633088400000|2021-10-01 11:40:00|1086|1085.6|1085.6|1085.2|1086|1085.6|1085.6|1085.2|0
1633088410000|2021-10-01 11:40:10|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.2|0
1633088420000|2021-10-01 11:40:20|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|0
1633088430000|2021-10-01 11:40:30|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|0
1633088440000|2021-10-01 11:40:40|1086|1085.6|1085.8|1085.6|1086|1085.6|1085.8|1085.4|0
1633088450000|2021-10-01 11:40:50|1085.6|1085.4|1085.2|1085|1085.8|1085.4|1085.2|1085|0
1633088460000|2021-10-01 11:41:00|1085.4||1085.4||1085.4||1085.4||0
1633088480000|2021-10-01 11:41:20|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|0
1633088490000|2021-10-01 11:41:30|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.8|0
1633088500000|2021-10-01 11:41:40|1085|1085|1085|1084.8|1085|1085|1085|1084.8|0
1633088510000|2021-10-01 11:41:50|1084.8|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|0
1633088520000|2021-10-01 11:42:00|1085||1084.8||1085||1084.8||0
1633088530000|2021-10-01 11:42:10|1084.6|1084.2|1084.4|1084|1084.6|1084.4|1084.4|1084|0
1633088540000|2021-10-01 11:42:20|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084|0
1633088550000|2021-10-01 11:42:30|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1084.2|0
1633088570000|2021-10-01 11:42:50|1085|1084.6|1085|1084.4|1085.2|1084.8|1084.8|1084.4|0
1633088580000|2021-10-01 11:43:00||1084.6||1084.4||1084.6||1084.4|0
1633088590000|2021-10-01 11:43:10|1085.2|1084.6|1085.2|1084.8|1085.2|1084.8|1085.2|1084.4|0
1633088600000|2021-10-01 11:43:20|1085.4|1085|1085|1084.8|1085.4|1085|1085|1084.6|0
1633088610000|2021-10-01 11:43:30|1085.2|1084.6|1085|1084.4|1085.2|1084.6|1085|1084.4|0
1633088630000|2021-10-01 11:43:50|1084.8|1084.2|1084.6|1084.2|1084.8|1084.2|1084.6|1084.2|0
1633088640000|2021-10-01 11:44:00|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|0
1633088650000|2021-10-01 11:44:10|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|0
1633088690000|2021-10-01 11:44:50|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|0
1633088700000|2021-10-01 11:45:00|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1633088710000|2021-10-01 11:45:10|1085.2|1084.4|1085.6|1085.2|1085.6|1085.2|1085.2|1084.4|0
1633088720000|2021-10-01 11:45:20|1085.4|1085|1085.2|1085|1085.4|1085|1085.2|1084.8|0
1633088730000|2021-10-01 11:45:30||1084.8||1084.8||1084.8||1084.8|0
1633088740000|2021-10-01 11:45:40|1085|1084.6|1085|1084.6|1085.2|1084.8|1085|1084.6|0
1633088750000|2021-10-01 11:45:50|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.4|0
1633088760000|2021-10-01 11:46:00|1085.4|1085|1085.8|1085.2|1085.8|1085.2|1085.4|1085|0
1633088770000|2021-10-01 11:46:10|1086|1085.4|1086.2|1085.8|1086.2|1085.8|1086|1085.4|0
1633088780000|2021-10-01 11:46:20|1086.4|1086|1086.8|1086.2|1087|1086.6|1086.4|1086|0
1633088790000|2021-10-01 11:46:30|1086.6|1086|1086.4|1086|1086.6|1086|1086|1085.8|0
1633088800000|2021-10-01 11:46:40|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.4|1086|0
1633088810000|2021-10-01 11:46:50|1086.4|1086|1086.4|1085.8|1086.6|1086.2|1086.2|1085.8|0
1633088820000|2021-10-01 11:47:00|1086.2|1085.6|1086|1085.6|1086.2|1085.8|1086|1085.6|0
1633088830000|2021-10-01 11:47:10|1086.2|1085.8|1086.2|1086|1086.2|1086|1085.8|1085.8|0
1633088840000|2021-10-01 11:47:20|1086.4|1085.8|1086|1085.6|1086.4|1086|1086|1085.6|0
1633088850000|2021-10-01 11:47:30|1086.2|1085.8|1085.6|1085.4|1086.2|1085.8|1085.6|1085.4|0
1633088870000|2021-10-01 11:47:50|1085.8|1085.2|1086|1085.6|1086|1085.6|1085.8|1085.2|0
1633088880000|2021-10-01 11:48:00|1086.2|1085.8|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|0
1633088890000|2021-10-01 11:48:10|1086.8||1086.8||1086.8||1086.8||0
1633088900000|2021-10-01 11:48:20|1087|1086.4|1087.2|1086.8|1087.2|1086.8|1087|1086.4|0
1633088910000|2021-10-01 11:48:30|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.2|1086.8|0
1633088920000|2021-10-01 11:48:40|1087.6|1087.4|1087.6|1087.2|1087.6|1087.4|1087.6|1087.2|0
1633088940000|2021-10-01 11:49:00|1087.4|1087|1087.4|1086.8|1087.4|1087.2|1087|1086.6|0
1633088950000|2021-10-01 11:49:10|1087.6|1087|1087.8|1087.2|1087.8|1087.4|1087.4|1087|0
1633088960000|2021-10-01 11:49:20|1087.6|1087.4|1088.2|1087.8|1088.2|1088|1087.6|1087.4|0
1633088970000|2021-10-01 11:49:30|1088.4|1088|1088.6|1088.4|1088.6|1088.4|1088.4|1088|0
1633088980000|2021-10-01 11:49:40|1088.4|1088.2|1087.6|1087.2|1088.4|1088.2|1087.6|1087.2|0
1633088990000|2021-10-01 11:49:50|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|0
1633089000000|2021-10-01 11:50:00|1087.8|1087|1087.8|1087.4|1087.8|1087.4|1087.8|1087|0
1633089010000|2021-10-01 11:50:10|1088|1087.2|1088|1087.6|1088|1087.6|1087.8|1087.2|0
1633089020000|2021-10-01 11:50:20|1088.2|1087.8|1088|1087.8|1088.2|1088|1088|1087.6|0
1633089030000|2021-10-01 11:50:30|1087.8|1087.6|1087.6|1087.2|1088|1087.6|1087.6|1087.2|0
1633089040000|2021-10-01 11:50:40|1087.4|1087|1087.4|1087.2|1087.4|1087.2|1087.4|1086.8|0
1633089050000|2021-10-01 11:50:50|1087.6|1087|1087.4|1086.8|1087.6|1087.2|1087.4|1086.8|0
1633089070000|2021-10-01 11:51:10|1087.2|1086.6|1087|1086.4|1087.2|1086.6|1087|1086.4|0
1633089080000|2021-10-01 11:51:20|1086.8|1086.6|1087.2|1086.6|1087.4|1087|1086.6|1086.2|0
1633089090000|2021-10-01 11:51:30|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1086.8|1086.4|0
1633089100000|2021-10-01 11:51:40|1087|1086.6|1086.8|1086.6|1087|1086.8|1086.8|1086.6|0
1633089110000|2021-10-01 11:51:50|1087|1086.8|1087|1086.6|1087|1086.8|1086.8|1086.6|0
1633089120000|2021-10-01 11:52:00|1086.8|1086.8|1086.8|1086.6|1086.8|1086.8|1086.8|1086.6|0
1633089140000|2021-10-01 11:52:20|1086.6|1086.4|1086.6|1086.4|1086.8|1086.4|1086.6|1086.2|0
1633089150000|2021-10-01 11:52:30|1086.4|1086.2|1086.6|1086.4|1086.6|1086.4|1086.4|1086|0
1633089160000|2021-10-01 11:52:40|1086.4|1086.2|1086|1085.6|1086.6|1086.2|1085.8|1085.4|0
1633089170000|2021-10-01 11:52:50|1086.2|1085.8|1085.4|1085|1086.2|1085.8|1085.2|1085|0
1633089180000|2021-10-01 11:53:00|1085.6|1085.2|1085.2|1085|1085.8|1085.4|1085.2|1085|0
1633089190000|2021-10-01 11:53:10|1085.4|1085.2|1085.8|1085.4|1085.8|1085.6|1085.4|1085|0
1633089200000|2021-10-01 11:53:20|1086|1085.6|1086.2|1086|1086.4|1086|1085.8|1085.6|0
1633089210000|2021-10-01 11:53:30|1086|1085.8|1086|1085.8|1086|1085.8|1086|1085.8|0
1633089220000|2021-10-01 11:53:40|1086.2|1086|1086|1085.8|1086.2|1086|1086|1085.8|0
1633089230000|2021-10-01 11:53:50|1086.2|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1633089240000|2021-10-01 11:54:00|1086|1085.6|1085.6|1085.2|1086|1085.6|1085.6|1085.2|0
1633089250000|2021-10-01 11:54:10|1085.8||1085.6||1085.8||1085.6||0
1633089270000|2021-10-01 11:54:30||1085.4||1085.2||1085.4||1085.2|0
1633089280000|2021-10-01 11:54:40|1085.4|1085|1085|1084.6|1085.4|1085|1085|1084.6|0
1633089290000|2021-10-01 11:54:50|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|0
1633089300000|2021-10-01 11:55:00|1085.2|1084.8|1086.4|1086.2|1086.4|1086.2|1085.2|1084.8|0
1633089310000|2021-10-01 11:55:10|1086.6|1086.4|1086.6|1086.2|1086.6|1086.4|1086.2|1085.8|0
1633089320000|2021-10-01 11:55:20|1086.4|1086|1086.4|1086.2|1086.8|1086.4|1086|1085.6|0
1633089330000|2021-10-01 11:55:30|1086.2|1086|1086.4|1086|1086.4|1086|1086.2|1085.8|0
1633089340000|2021-10-01 11:55:40|1086.2|1085.8|1086|1085.6|1086.4|1085.8|1086|1085.6|0
1633089350000|2021-10-01 11:55:50|1085.8|1085.4|1085.4|1085|1085.8|1085.4|1085.4|1085|0
1633089360000|2021-10-01 11:56:00|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|0
1633089370000|2021-10-01 11:56:10|1084.6|1084.8|1084.8|1084.4|1084.8|1084.8|1084.6|1084.2|0
1633089380000|2021-10-01 11:56:20|1085|1084.6|1085|1084.6|1085.4|1084.8|1085|1084.4|0
1633089390000|2021-10-01 11:56:30|1085.2|1084.8|1085|1084.4|1085.2|1084.8|1085|1084.4|0
1633089410000|2021-10-01 11:56:50|1084.6|1084.6|1084.6|1084.4|1084.8|1084.6|1084.6|1084.4|0
1633089420000|2021-10-01 11:57:00|1084.8|1084.6|1085.2|1084.8|1085.2|1084.8|1084.8|1084.4|0
1633089430000|2021-10-01 11:57:10|1085.4|1084.4|1085.2|1085|1085.4|1085|1084.4|1084.2|0
1633089440000|2021-10-01 11:57:20||1084.8||1084.8||1084.8||1084.8|0
1633089450000|2021-10-01 11:57:30|1085.4|1085|1085.6|1085.2|1085.8|1085.2|1085.4|1085|0
1633089460000|2021-10-01 11:57:40|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.2|1085|0
1633089470000|2021-10-01 11:57:50|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.6|0
1633089480000|2021-10-01 11:58:00|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1084.8|0
1633089490000|2021-10-01 11:58:10|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|0
1633089510000|2021-10-01 11:58:30|1085.8|1085.4|1086.2|1085.8|1086.2|1085.8|1085.8|1085.4|0
1633089520000|2021-10-01 11:58:40|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1633089530000|2021-10-01 11:58:50|1086|1085.6|1085.8|1085.4|1086.2|1085.6|1085.8|1085.4|0
1633089540000|2021-10-01 11:59:00|1086|1085.6|1086.4|1086.2|1086.4|1086.2|1086|1085.6|0
1633089550000|2021-10-01 11:59:10|1086.6|1086|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1633089560000|2021-10-01 11:59:20|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.6|1086|0
1633089580000|2021-10-01 11:59:40|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|0
1633089590000|2021-10-01 11:59:50|1086.2|1085.8|1086|1085.6|1086.4|1085.8|1086|1085.6|0
1633089600000|2021-10-01 12:00:00|1086.2|1085.8|1086.4|1086|1086.6|1086.2|1086.2|1085.8|0
1633089610000|2021-10-01 12:00:10|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.4|1086|0
1633089620000|2021-10-01 12:00:20|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1633089630000|2021-10-01 12:00:30|1086.4||1086.2||1086.4||1086.2||0
1633089640000|2021-10-01 12:00:40|1086|1085.6|1085.8|1085.4|1086|1085.8|1085.6|1085.2|0
1633089650000|2021-10-01 12:00:50|1086|1085.6|1086.2|1085.6|1086.2|1085.8|1086|1085.6|0
1633089660000|2021-10-01 12:01:00|1086|1085.8|1086.6|1086.2|1086.6|1086.2|1085.8|1085.8|0
1633089670000|2021-10-01 12:01:10|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.6|1086.4|0
1633089680000|2021-10-01 12:01:20|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1633089690000|2021-10-01 12:01:30|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1633089710000|2021-10-01 12:01:50|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1633089720000|2021-10-01 12:02:00|1086.8|1086.8|1087|1086.8|1087|1086.8|1086.8|1086.8|0
1633089730000|2021-10-01 12:02:10||1086.6||1086.6||1086.6||1086.6|0
1633089750000|2021-10-01 12:02:30||1086.8||1086.8||1086.8||1086.8|0
1633089760000|2021-10-01 12:02:40|1087.2|1087|1088.2|1087.8|1088.4|1088|1087|1086.8|0
1633089780000|2021-10-01 12:03:00||1088||1087.8||1088||1087.8|0
1633089800000|2021-10-01 12:03:20|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.4|0
1633089810000|2021-10-01 12:03:30|1088||1087.6||1088||1087.6||0
1633089820000|2021-10-01 12:03:40|1087.8|1087.2|1087.8|1087.2|1087.8|1087.4|1087.8|1087.2|0
1633089830000|2021-10-01 12:03:50|1088|1087.4|1089|1088.6|1089.2|1088.6|1088|1087.4|0
1633089840000|2021-10-01 12:04:00|1089.2|1088.8|1089.2|1088.6|1089.6|1089.2|1089.2|1088.6|0
1633089850000|2021-10-01 12:04:10|1089|1088.8|1088.8|1088.4|1089|1088.8|1088.8|1088.4|0
1633089860000|2021-10-01 12:04:20|1089|1088.6|1089|1088.6|1089.2|1088.8|1088.8|1088.6|0
1633089870000|2021-10-01 12:04:30|1089.2|1088.8|1089.2|1088.8|1089.2|1089|1089|1088.8|0
1633089880000|2021-10-01 12:04:40|1089|1089|1089|1088.6|1089|1089|1089|1088.6|0
1633089890000|2021-10-01 12:04:50|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1088.8|1088.4|0
1633089900000|2021-10-01 12:05:00|1088.8|1088.4|1088.8|1088.2|1089|1088.6|1088.6|1088.2|0
1633089910000|2021-10-01 12:05:10|1088.6|1088.4|1089|1088.8|1089.2|1089|1088.6|1088.2|0
1633089920000|2021-10-01 12:05:20|1089.2|1089|1089.4|1089|1089.4|1089|1089.2|1089|0
1633089930000|2021-10-01 12:05:30|1089.2|1088.8|1089|1088.4|1089.2|1089|1089|1088.4|0
1633089940000|2021-10-01 12:05:40|1088.8||1089||1089||1088.8||0
1633089950000|2021-10-01 12:05:50|1088.8|1088.2|1088.8|1088.4|1089|1088.6|1088.6|1088.2|0
1633089960000|2021-10-01 12:06:00|1088.6|1088.2|1088.8|1088.2|1088.8|1088.2|1088.6|1088.2|0
1633089970000|2021-10-01 12:06:10|1088.6|1088.4|1088.8|1088.4|1089|1088.6|1088.6|1088.2|0
1633089980000|2021-10-01 12:06:20||1088.2||1088.4||1088.4||1088.2|0
1633089990000|2021-10-01 12:06:30|1088.6|1088.2|1088.4|1087.8|1088.6|1088.2|1088.4|1087.8|0
1633090000000|2021-10-01 12:06:40|1088.6|1088|1088.8|1088.4|1088.8|1088.4|1088.6|1088|0
1633090010000|2021-10-01 12:06:50|1088.6|1088.2|1088.6|1088.4|1088.6|1088.4|1088.6|1088.2|0
1633090020000|2021-10-01 12:07:00|1088.4|1088.2|1088.4|1088|1088.4|1088.2|1088.4|1088|0
1633090030000|2021-10-01 12:07:10|1088.6||1088.6||1088.6||1088.4||0
1633090040000|2021-10-01 12:07:20|1088.4|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|0
1633090050000|2021-10-01 12:07:30|1088.6|1088.2|1088.6|1088.4|1088.8|1088.4|1088.6|1088.2|0
1633090060000|2021-10-01 12:07:40|1088.8|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1633090070000|2021-10-01 12:07:50|1088.6|1088.2|1088.6|1088.4|1088.8|1088.4|1088.6|1088.2|0
1633090080000|2021-10-01 12:08:00|1088.8|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1633090090000|2021-10-01 12:08:10|1089||1088.8||1089||1088.8||0
1633090100000|2021-10-01 12:08:20|1089|1088.6|1089|1088.8|1089|1088.8|1088.8|1088.6|0
1633090110000|2021-10-01 12:08:30|1089.2|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|0
1633090120000|2021-10-01 12:08:40|1089||1089.2||1089.2||1089||0
1633090130000|2021-10-01 12:08:50|1089||1089.2||1089.2||1089||0
1633090140000|2021-10-01 12:09:00|1089.4|1089|1089.4|1089.2|1089.6|1089.2|1089.4|1089|0
1633090150000|2021-10-01 12:09:10|1089.2|1089|1089.2|1088.8|1089.2|1089|1089.2|1088.8|0
1633090160000|2021-10-01 12:09:20|1089|1088.6|1088.2|1087.8|1089|1088.6|1088|1087.6|0
1633090170000|2021-10-01 12:09:30|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|0
1633090180000|2021-10-01 12:09:40|1088|1087.6|1088.2|1087.8|1088.2|1088|1088|1087.6|0
1633090190000|2021-10-01 12:09:50|1088.4|1088|1088.8|1088.2|1088.8|1088.2|1088.2|1087.8|0
1633090200000|2021-10-01 12:10:00|1088.6||1088.8||1088.8||1088.6||0
1633090210000|2021-10-01 12:10:10|1088.6|1088|1088.2|1087.8|1088.6|1088|1088|1087.6|0
1633090220000|2021-10-01 12:10:20||1088||1087.8||1088||1087.8|0
1633090230000|2021-10-01 12:10:30|1088|1087.6|1087.6|1087.2|1088.2|1087.6|1087.6|1087.2|0
1633090240000|2021-10-01 12:10:40|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1633090250000|2021-10-01 12:10:50|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1633090260000|2021-10-01 12:11:00|1087.8|1087.4|1088.4|1088|1088.4|1088|1087.8|1087.4|0
1633090290000|2021-10-01 12:11:30|1088.2||1088.2||1088.2||1088.2||0
1633090300000|2021-10-01 12:11:40|1088.4|1088.2|1089.2|1089|1089.2|1089|1088.4|1088.2|0
1633090310000|2021-10-01 12:11:50|1089.4|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089|0
1633090320000|2021-10-01 12:12:00|1089.4||1089.6||1089.6||1089.4||0
1633090330000|2021-10-01 12:12:10|1089.4|1089|1089.2|1088.8|1089.4|1089|1089|1088.8|0
1633090340000|2021-10-01 12:12:20|1089|1088.6|1088.8|1088.2|1089|1088.6|1088.8|1088.2|0
1633090350000|2021-10-01 12:12:30||1088.4||1088.2||1088.4||1088.2|0
1633090360000|2021-10-01 12:12:40|1088.6|1088|1088.8|1088.4|1088.8|1088.4|1088.4|1088|0
1633090380000|2021-10-01 12:13:00|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|0
1633090390000|2021-10-01 12:13:10|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.6|1088.4|0
1633090400000|2021-10-01 12:13:20|1089.2|1088.8|1089.6|1089.2|1089.6|1089.2|1089.2|1088.6|0
1633090410000|2021-10-01 12:13:30|1089.8|1089.4|1090|1089.8|1090|1089.8|1089.8|1089.4|0
1633090420000|2021-10-01 12:13:40|1090.2|1090|1090.8|1090.4|1091|1090.6|1090.2|1090|0
1633090430000|2021-10-01 12:13:50|1091|1090.6|1091|1090.6|1091|1090.6|1090.6|1090|0
1633090440000|2021-10-01 12:14:00|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.4|1090|0
1633090450000|2021-10-01 12:14:10||1090.6||1090.4||1090.6||1090.4|0
1633090460000|2021-10-01 12:14:20|1090.6|1090.2|1090.4|1089.8|1090.6|1090.2|1090.2|1089.8|0
1633090470000|2021-10-01 12:14:30|1090.2|1090|1090.4|1089.8|1090.4|1090.2|1090.2|1089.8|0
1633090480000|2021-10-01 12:14:40|1090.2|1089.6|1089.6|1089.4|1090.2|1089.8|1089.6|1089.4|0
1633090490000|2021-10-01 12:14:50|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.4|1089|0
1633090500000|2021-10-01 12:15:00|1089.6|1089.2|1089.6|1089.4|1089.6|1089.4|1089.6|1089.2|0
1633090520000|2021-10-01 12:15:20|1089.8|1089.6|1090|1089.8|1090|1089.8|1089.8|1089.6|0
1633090530000|2021-10-01 12:15:30|1090.2||1090.2||1090.2||1090.2||0
1633090540000|2021-10-01 12:15:40|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|0
1633090550000|2021-10-01 12:15:50|1090|1090|1090|1089.6|1090.2|1090|1090|1089.6|0
1633090560000|2021-10-01 12:16:00|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1633090570000|2021-10-01 12:16:10|1090|1089.6|1090|1089.8|1090|1089.8|1090|1089.4|0
1633090580000|2021-10-01 12:16:20|1089.8|1089.6|1089.8|1089.4|1090|1089.6|1089.2|1088.8|0
1633090590000|2021-10-01 12:16:30||1089.2||1089.4||1089.4||1089.2|0
1633090600000|2021-10-01 12:16:40||1089.6||1089.4||1089.6||1089.4|0
1633090610000|2021-10-01 12:16:50|1089.6|1089.6|1089.6|1089.2|1089.6|1089.6|1089.6|1089.2|0
1633090620000|2021-10-01 12:17:00|1089.4||1089.6||1089.6||1089.4||0
1633090630000|2021-10-01 12:17:10|1089.4||1089.4||1089.4||1089.4||0
1633090640000|2021-10-01 12:17:20|1089.6|1089|1089.6|1089.2|1089.6|1089.2|1089.2|1089|0
1633090650000|2021-10-01 12:17:30||1089.4||1089.2||1089.4||1089.2|0
1633090660000|2021-10-01 12:17:40|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|0
1633090670000|2021-10-01 12:17:50|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|1089.6|1089.2|0
1633090680000|2021-10-01 12:18:00||1089.2||1089.2||1089.2||1089.2|0
1633090690000|2021-10-01 12:18:10|1089.4|1089.4|1089.6|1089.4|1089.6|1089.4|1089.4|1089.4|0
1633090700000|2021-10-01 12:18:20|1089.4|1089.2|1089.4|1089.2|1089.6|1089.2|1089.4|1089.2|0
1633090720000|2021-10-01 12:18:40|1089.6||1089.4||1089.6||1089.4||0
1633090730000|2021-10-01 12:18:50|1089.6|1089.4|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|0
1633090740000|2021-10-01 12:19:00|1089.4|1089.4|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|0
1633090750000|2021-10-01 12:19:10||1089.4||1089.2||1089.4||1089.2|0
1633090760000|2021-10-01 12:19:20||1089.4||1089.4||1089.4||1089.4|0
1633090770000|2021-10-01 12:19:30|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|0
1633090780000|2021-10-01 12:19:40|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|0
1633090790000|2021-10-01 12:19:50|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|0
1633090810000|2021-10-01 12:20:10|1090|1089.6|1089.8|1089.6|1090|1089.8|1089.8|1089.4|0
1633090820000|2021-10-01 12:20:20||1089.4||1089.4||1089.4||1089.4|0
1633090830000|2021-10-01 12:20:30|1089.6|1089.6|1089.4|1089.2|1089.8|1089.6|1089.4|1089.2|0
1633090840000|2021-10-01 12:20:40|1089.2|1089|1089.2|1088.8|1089.2|1089|1088.8|1088.4|0
1633090850000|2021-10-01 12:20:50|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1633090860000|2021-10-01 12:21:00||1088.2||1088.4||1088.4||1088.2|0
1633090870000|2021-10-01 12:21:10|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1633090890000|2021-10-01 12:21:30|1088.6|1088.2|1088.6|1088.4|1088.6|1088.4|1088.6|1088.2|0
1633090900000|2021-10-01 12:21:40||1088.2||1088.4||1088.4||1088.2|0
1633090910000|2021-10-01 12:21:50|1088.8|1088.6|1088.2|1087.8|1089|1088.6|1088|1087.6|0
1633090920000|2021-10-01 12:22:00|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.2|0
1633090930000|2021-10-01 12:22:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1633090940000|2021-10-01 12:22:20|1087.8|1087|1087.6|1087|1087.8|1087|1087.6|1087|0
1633090950000|2021-10-01 12:22:30|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.2|1086.8|0
1633090960000|2021-10-01 12:22:40|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1633090970000|2021-10-01 12:22:50|1087||1087||1087||1087||0
1633090980000|2021-10-01 12:23:00|1086.8|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.4|0
1633090990000|2021-10-01 12:23:10|1087.2|1086.8|1087.2|1087|1087.4|1087|1087.2|1086.8|0
1633091000000|2021-10-01 12:23:20|1087.4|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087.2|0
1633091010000|2021-10-01 12:23:30|1087.4||1087.6||1087.6||1087.4||0
1633091020000|2021-10-01 12:23:40|1087.4|1087|1087.4|1087|1087.6|1087|1087.4|1087|0
1633091040000|2021-10-01 12:24:00|1087.2|1086.8|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|0
1633091050000|2021-10-01 12:24:10|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1633091060000|2021-10-01 12:24:20||1086.2||1086.2||1086.4||1086.2|0
1633091070000|2021-10-01 12:24:30|1086.6|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1633091090000|2021-10-01 12:24:50|1086.6|1086.2|1086.4|1086|1086.8|1086.2|1086.4|1086|0
1633091100000|2021-10-01 12:25:00|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1633091110000|2021-10-01 12:25:10|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.2|1086|0
1633091120000|2021-10-01 12:25:20|1086.2||1086.4||1086.4||1086.2||0
1633091130000|2021-10-01 12:25:30|1086.2||1086.2||1086.2||1086.2||0
1633091140000|2021-10-01 12:25:40|1086|1085.8|1086.4|1086|1086.4|1086.2|1086|1085.6|0
1633091160000|2021-10-01 12:26:00|1086.6|1086.2|1086.8|1086.2|1086.8|1086.4|1086.4|1086|0
1633091170000|2021-10-01 12:26:10|1086.6|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1633091180000|2021-10-01 12:26:20|1086.4|1086.4|1086.8|1086.4|1086.8|1086.4|1086.4|1086.4|0
1633091200000|2021-10-01 12:26:40|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1633091210000|2021-10-01 12:26:50|1086.6|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1633091220000|2021-10-01 12:27:00|1086.4||1086.6||1086.6||1086.4||0
1633091230000|2021-10-01 12:27:10|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|0
1633091240000|2021-10-01 12:27:20|1086.2|1086.2|1086.4|1086.2|1086.4|1086.2|1086.2|1086|0
1633091260000|2021-10-01 12:27:40|1086.6||1086.8||1086.8||1086.6||0
1633091270000|2021-10-01 12:27:50|1086.6||1086.8||1086.8||1086.6||0
1633091300000|2021-10-01 12:28:20|1086.6||1086.8||1086.8||1086.6||0
1633091320000|2021-10-01 12:28:40|1086.6||1086.8||1086.8||1086.6||0
1633091340000|2021-10-01 12:29:00|1086.6||1086.8||1086.8||1086.6||0
1633091350000|2021-10-01 12:29:10|1086.6|1086.4|1086.6|1086.4|1086.6|1086.4|1086.6|1086.4|0
1633091360000|2021-10-01 12:29:20|1086.8|1086.6|1086.8|1086.6|1087|1086.6|1086.8|1086.6|0
1633091370000|2021-10-01 12:29:30|1086.6|1086.4|1086.6|1086.2|1086.8|1086.6|1086.6|1086.2|0
1633091380000|2021-10-01 12:29:40|1086.4||1086.6||1086.6||1086.4||0
1633091390000|2021-10-01 12:29:50|1086.2|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1633091400000|2021-10-01 12:30:00|1086.4|1086|1086|1085.6|1086.4|1086|1086|1085.6|0
1633091410000|2021-10-01 12:30:10|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1633091420000|2021-10-01 12:30:20|1085.8|1085.4|1085.4|1084.8|1086|1085.6|1085.2|1084.8|0
1633091430000|2021-10-01 12:30:30|1085.2|1084.6|1085|1084.6|1085.2|1084.6|1084.8|1084.4|0
1633091440000|2021-10-01 12:30:40|1085.2|1085|1085|1084.6|1085.4|1085|1084.8|1084.6|0
1633091450000|2021-10-01 12:30:50|1084.8|1084.4|1085|1084.6|1085.2|1084.8|1084.8|1084.4|0
1633091460000|2021-10-01 12:31:00|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|0
1633091470000|2021-10-01 12:31:10|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|0
1633091480000|2021-10-01 12:31:20|1084.6||1084.6||1084.6||1084.6||0
1633091490000|2021-10-01 12:31:30|1084.8||1084.8||1084.8||1084.8||0
1633091500000|2021-10-01 12:31:40|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.4|1084|0
1633091510000|2021-10-01 12:31:50|1084.2|1083.8|1084.2|1083.6|1084.2|1084|1083.8|1083.2|0
1633091520000|2021-10-01 12:32:00|1084|1083.4|1083.8|1083.4|1084|1083.4|1083.8|1083.4|0
1633091530000|2021-10-01 12:32:10|1083.6|1083.2|1083.6|1083.2|1083.6|1083.4|1083.4|1083|0
1633091540000|2021-10-01 12:32:20|1083.4|1083|1083.4|1083|1083.6|1083.4|1083.2|1082.8|0
1633091550000|2021-10-01 12:32:30|1083.6|1083.2|1083.6|1083.4|1083.6|1083.4|1083.6|1083|0
1633091560000|2021-10-01 12:32:40|1083.4|1083.2|1083.4|1083|1083.4|1083.4|1083.4|1083|0
1633091570000|2021-10-01 12:32:50|1083.6|1083.2|1083.6|1083.2|1084|1083.6|1083.6|1083.2|0
1633091580000|2021-10-01 12:33:00|1083.8|1083.4|1083.8|1083.2|1083.8|1083.4|1083.6|1083.2|0
1633091590000|2021-10-01 12:33:10|1083.6|1083|1083.4|1083|1083.6|1083|1083.2|1083|0
1633091600000|2021-10-01 12:33:20|1083.2|1082.8|1083.4|1083|1083.4|1083|1083.2|1082.8|0
1633091610000|2021-10-01 12:33:30|1083.6|1082.8|1083.4|1083|1083.6|1083|1083.4|1082.8|0
1633091620000|2021-10-01 12:33:40|1083.6|1083.2|1083.2|1083|1083.6|1083.2|1083|1082.8|0
1633091630000|2021-10-01 12:33:50|1083.4|1082.8|1083.6|1083.2|1083.6|1083.2|1083.2|1082.8|0
1633091640000|2021-10-01 12:34:00|1083.8|1083.4|1083.6|1083|1083.8|1083.4|1083.4|1083|0
1633091650000|2021-10-01 12:34:10|1083.4|1083.2|1083.6|1083.2|1083.8|1083.2|1083.4|1083|0
1633091660000|2021-10-01 12:34:20|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1633091670000|2021-10-01 12:34:30|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1633091680000|2021-10-01 12:34:40|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.2|1083|0
1633091690000|2021-10-01 12:34:50|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1083|1082.6|0
1633091700000|2021-10-01 12:35:00|1082.8|1082.4|1083|1082.6|1083.4|1083|1082.6|1082.2|0
1633091710000|2021-10-01 12:35:10|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1633091720000|2021-10-01 12:35:20|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1633091730000|2021-10-01 12:35:30|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1633091740000|2021-10-01 12:35:40|1083|1082.6|1083|1082.6|1083.2|1083|1083|1082.6|0
1633091750000|2021-10-01 12:35:50||1082.8||1082.6||1082.8||1082.6|0
1633091760000|2021-10-01 12:36:00|1082.6|1082.4|1083|1082.6|1083.2|1082.8|1082.6|1082.4|0
1633091770000|2021-10-01 12:36:10|1082.8|1082.4|1082.8|1082.4|1083|1082.4|1082.8|1082.4|0
1633091790000|2021-10-01 12:36:30|1082.6|1082.6|1082.8|1082.4|1083|1082.6|1082.6|1082.4|0
1633091800000|2021-10-01 12:36:40|1083|1082.6|1083.2|1082.8|1083.4|1083|1082.8|1082.4|0
1633091810000|2021-10-01 12:36:50|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1633091820000|2021-10-01 12:37:00|1083|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1633091830000|2021-10-01 12:37:10|1082.8|1082.4|1082.6|1082.4|1082.8|1082.4|1082.6|1082.4|0
1633091840000|2021-10-01 12:37:20|1082.8||1082.8||1082.8||1082.6||0
1633091850000|2021-10-01 12:37:30|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.2|1082|0
1633091860000|2021-10-01 12:37:40|1082.8|1082.4|1082.4|1082|1082.8|1082.4|1082.2|1081.8|0
1633091870000|2021-10-01 12:37:50|1082.2|1081.8|1082.4|1081.8|1082.4|1082|1082.2|1081.8|0
1633091880000|2021-10-01 12:38:00|1082.6|1082|1082.6|1082.2|1082.6|1082.4|1082.4|1082|0
1633091890000|2021-10-01 12:38:10||1082.4||1082.4||1082.4||1082.4|0
1633091900000|2021-10-01 12:38:20|1082.4|1082.2|1082.4|1082.2|1082.4|1082.2|1082.4|1082.2|0
1633091910000|2021-10-01 12:38:30|1082.6|1082.4|1082.6|1082.4|1082.6|1082.4|1082.6|1082.4|0
1633091920000|2021-10-01 12:38:40|1082.4|1082.2|1082.4|1082|1082.4|1082.2|1082.2|1081.8|0
1633091940000|2021-10-01 12:39:00|1082.6|1082.2|1082.6|1082.2|1082.6|1082.4|1082.6|1082.2|0
1633091950000|2021-10-01 12:39:10|1082.4|1082|1082.2|1082|1082.4|1082|1082.2|1082|0
1633091960000|2021-10-01 12:39:20|1082|1081.8|1081.8|1081.6|1082|1081.8|1081.6|1081.4|0
1633091970000|2021-10-01 12:39:30||1081.4||1081.4||1081.6||1081.4|0
1633091980000|2021-10-01 12:39:40|1082|1081.6|1082.2|1081.8|1082.4|1082|1082|1081.4|0
1633091990000|2021-10-01 12:39:50||1082||1082||1082||1081.8|0
1633092000000|2021-10-01 12:40:00|1082.4|1081.8|1082.2|1082|1082.4|1082|1082|1081.6|0
1633092010000|2021-10-01 12:40:10|1082.4|1082.2|1082.2|1081.8|1082.4|1082.2|1082.2|1081.8|0
1633092020000|2021-10-01 12:40:20|1082|1082|1082.2|1081.8|1082.4|1082|1082|1081.8|0
1633092030000|2021-10-01 12:40:30|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.6|0
1633092040000|2021-10-01 12:40:40|1081.8|1081.4|1081.6|1081.4|1081.8|1081.4|1081.4|1081.2|0
1633092050000|2021-10-01 12:40:50||1081.2||1081.4||1081.4||1081.2|0
1633092060000|2021-10-01 12:41:00|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|0
1633092070000|2021-10-01 12:41:10||1081.4||1081.6||1081.6||1081.4|0
1633092080000|2021-10-01 12:41:20|1082.2|1081.8|1082|1081.8|1082.2|1081.8|1082|1081.8|0
1633092090000|2021-10-01 12:41:30||1081.6||1081.6||1081.6||1081.6|0
1633092100000|2021-10-01 12:41:40|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1633092110000|2021-10-01 12:41:50|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.8|1081.4|0
1633092120000|2021-10-01 12:42:00|1082|1081.6|1082|1081.8|1082|1081.8|1082|1081.6|0
1633092130000|2021-10-01 12:42:10|1082.2|1082|1082.4|1082|1082.6|1082.2|1082.2|1081.8|0
1633092150000|2021-10-01 12:42:30|1082.6|1082.2|1082.4|1082|1082.6|1082.4|1082.4|1082|0
1633092160000|2021-10-01 12:42:40|1082.6|1082.2|1082.4|1082|1082.6|1082.2|1082.4|1082|0
1633092170000|2021-10-01 12:42:50|1082.6|1082.4|1082.6|1082.2|1082.6|1082.4|1082.6|1082|0
1633092180000|2021-10-01 12:43:00|1082.8|1082.4|1082.6|1082.4|1082.8|1082.4|1082.6|1082.2|0
1633092190000|2021-10-01 12:43:10|1082.8|1082.6|1082.8|1082.6|1082.8|1082.6|1082.8|1082.4|0
1633092200000|2021-10-01 12:43:20|1083|1082.4|1083.6|1083.4|1083.6|1083.4|1083|1082.4|0
1633092230000|2021-10-01 12:43:50|1083.8|1083.6|1084.4|1084|1084.4|1084|1083.8|1083.6|0
1633092240000|2021-10-01 12:44:00|1084.2|1083.8|1084|1083.6|1084.4|1083.8|1083.8|1083.6|0
1633092250000|2021-10-01 12:44:10|1083.8|1083.4|1083.6|1083.4|1083.8|1083.4|1083.6|1083.4|0
1633092260000|2021-10-01 12:44:20|1083.8||1083.8||1083.8||1083.6||0
1633092270000|2021-10-01 12:44:30|1083.6||1083.6||1083.6||1083.6||0
1633092280000|2021-10-01 12:44:40|1083.8||1083.6||1083.8||1083.6||0
1633092290000|2021-10-01 12:44:50|1083.8|1083.6|1084|1083.8|1084|1083.8|1083.8|1083.6|0
1633092300000|2021-10-01 12:45:00|1084.2|1084|1084.2|1084|1084.2|1084|1084.2|1084|0
1633092310000|2021-10-01 12:45:10|1084|1083.8|1084|1083.4|1084|1083.8|1084|1083.4|0
1633092320000|2021-10-01 12:45:20||1083.6||1083.6||1083.6||1083.6|0
1633092330000|2021-10-01 12:45:30||1083.8||1083.6||1083.8||1083.6|0
1633092340000|2021-10-01 12:45:40|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.6|0
1633092350000|2021-10-01 12:45:50|1084.2|1083.8|1084|1083.4|1084.2|1083.8|1084|1083.4|0
1633092360000|2021-10-01 12:46:00|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1633092370000|2021-10-01 12:46:10|1083.8|1083.4|1083.6|1083.4|1083.8|1083.4|1083.6|1083.4|0
1633092380000|2021-10-01 12:46:20|1083.8|1083.6|1083.8|1083.4|1083.8|1083.6|1083.6|1083.2|0
1633092390000|2021-10-01 12:46:30|1083.6|1083.2|1084|1083.6|1084|1083.6|1083.6|1083.2|0
1633092400000|2021-10-01 12:46:40|1083.8|1083.4|1083.2|1082.8|1083.8|1083.4|1083.2|1082.8|0
1633092410000|2021-10-01 12:46:50|1083|1082.6|1083|1082.6|1083|1082.8|1083|1082.6|0
1633092420000|2021-10-01 12:47:00|1083.2|1082.8|1082.8|1082.6|1083.2|1082.8|1082.8|1082.6|0
1633092430000|2021-10-01 12:47:10|1083|1082.4|1082.8|1082.6|1083|1082.6|1082.8|1082.4|0
1633092440000|2021-10-01 12:47:20|1083|1082.8|1083.2|1082.8|1083.2|1082.8|1082.8|1082.8|0
1633092450000|2021-10-01 12:47:30|1083.4|1083|1082.8|1082.6|1083.4|1083|1082.8|1082.6|0
1633092460000|2021-10-01 12:47:40|1083|1082.4|1082.6|1082.2|1083|1082.6|1082.6|1082.2|0
1633092470000|2021-10-01 12:47:50|1082.8|1082.4|1082.8|1082.2|1082.8|1082.4|1082.6|1082.2|0
1633092480000|2021-10-01 12:48:00|1082.6|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.4|0
1633092490000|2021-10-01 12:48:10|1082.6|1082.6|1082.8|1082.4|1082.8|1082.6|1082.6|1082.4|0
1633092500000|2021-10-01 12:48:20|1082.6|1082.2|1082.6|1082.2|1082.8|1082.4|1082.4|1082.2|0
1633092510000|2021-10-01 12:48:30|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|0
1633092520000|2021-10-01 12:48:40|1082.4|1082|1082.6|1082|1082.6|1082|1082.4|1082|0
1633092530000|2021-10-01 12:48:50|1082.4|1081.8|1082.2|1081.8|1082.4|1081.8|1082|1081.6|0
1633092540000|2021-10-01 12:49:00||1081.6||1081.8||1081.8||1081.6|0
1633092550000|2021-10-01 12:49:10|1082|1081.6|1082.4|1082|1082.4|1082|1082|1081.6|0
1633092560000|2021-10-01 12:49:20|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|0
1633092570000|2021-10-01 12:49:30|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|0
1633092580000|2021-10-01 12:49:40|1082|1081.6|1082.2|1081.8|1082.2|1082|1082|1081.6|0
1633092590000|2021-10-01 12:49:50|1082.4|1082|1082|1081.8|1082.4|1082|1082|1081.8|0
1633092600000|2021-10-01 12:50:00|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|1081.6|1081.4|0
1633092610000|2021-10-01 12:50:10|1081.6|1081.4|1081.2|1081|1081.6|1081.4|1081.2|1081|0
1633092620000|2021-10-01 12:50:20|1081|1080.8|1080.8|1080.4|1081|1080.8|1080.8|1080.4|0
1633092630000|2021-10-01 12:50:30|1081|1080.6|1081|1080.6|1081|1080.8|1081|1080.6|0
1633092640000|2021-10-01 12:50:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1633092650000|2021-10-01 12:50:50|1081|1080.6|1081|1080.6|1081|1080.8|1081|1080.4|0
1633092670000|2021-10-01 12:51:10|1080.8|1080.4|1080.4|1080.2|1080.8|1080.4|1080.4|1080.2|0
1633092680000|2021-10-01 12:51:20|1080.2|1080|1080.4|1080|1080.4|1080|1080.2|1080|0
1633092690000|2021-10-01 12:51:30|1080.6|1080.2|1080.4|1080.2|1080.6|1080.2|1080.4|1080|0
1633092700000|2021-10-01 12:51:40||1080||1080.2||1080.2||1080|0
1633092710000|2021-10-01 12:51:50|1080.6|1080.4|1080.4|1080.2|1080.6|1080.4|1080.4|1080|0
1633092720000|2021-10-01 12:52:00||1080||1080||1080.2||1080|0
1633092730000|2021-10-01 12:52:10|1080.2|1079.8|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|0
1633092740000|2021-10-01 12:52:20|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|0
1633092750000|2021-10-01 12:52:30|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|0
1633092760000|2021-10-01 12:52:40|1079.6|1079.2|1079.4|1079.2|1079.6|1079.2|1079.4|1079.2|0
1633092770000|2021-10-01 12:52:50|1079.6|1079|1078.8|1078.6|1079.6|1079|1078.8|1078.6|0
1633092780000|2021-10-01 12:53:00|1078.6|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1633092790000|2021-10-01 12:53:10|1078.8|1078.4|1078.8|1078.2|1079|1078.4|1078.8|1078.2|0
1633092800000|2021-10-01 12:53:20|1078.6|1078.4|1078.8|1078.4|1079|1078.8|1078.6|1078.4|0
1633092850000|2021-10-01 12:54:10|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|0
1633092860000|2021-10-01 12:54:20|1079|1078.6|1079.4|1079|1079.4|1079|1079|1078.6|0
1633092870000|2021-10-01 12:54:30|1079.2|1078.8|1079|1078.8|1079.4|1078.8|1079|1078.8|0
1633092880000|2021-10-01 12:54:40|1079.2||1079||1079.2||1079||0
1633092890000|2021-10-01 12:54:50|1079.2|1079|1079.4|1079|1079.6|1079|1079.2|1079|0
1633092900000|2021-10-01 12:55:00||1079.2||1079.2||1079.2||1079.2|0
1633092910000|2021-10-01 12:55:10|1079.6|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.4|0
1633092920000|2021-10-01 12:55:20|1079.6||1079.8||1079.8||1079.6||0
1633092930000|2021-10-01 12:55:30|1079.6|1079.2|1079|1078.6|1079.6|1079.2|1079|1078.6|0
1633092940000|2021-10-01 12:55:40|1079.2|1078.8|1079.8|1079.4|1079.8|1079.4|1079.2|1078.8|0
1633092950000|2021-10-01 12:55:50||1079.6||1079.6||1079.6||1079.4|0
1633092960000|2021-10-01 12:56:00|1079.6|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|0
1633092970000|2021-10-01 12:56:10|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1633092980000|2021-10-01 12:56:20|1079.8|1079.4|1079.8|1079.6|1079.8|1079.6|1079.8|1079.4|0
1633092990000|2021-10-01 12:56:30|1080|1079.8|1080|1079.6|1080.2|1079.8|1079.8|1079.6|0
1633093000000|2021-10-01 12:56:40||1079.8||1079.8||1079.8||1079.6|0
1633093010000|2021-10-01 12:56:50||1079.6||1079.8||1079.8||1079.6|0
1633093020000|2021-10-01 12:57:00|1079.8|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.6|0
1633093030000|2021-10-01 12:57:10|1079.8||1080||1080||1079.8||0
1633093040000|2021-10-01 12:57:20|1079.8||1080||1080||1079.8||0
1633093050000|2021-10-01 12:57:30|1079.8|1079.8|1079.8|1079.6|1080|1079.8|1079.8|1079.6|0
1633093060000|2021-10-01 12:57:40|1080|1079.8|1079.8|1079.6|1080|1079.8|1079.8|1079.6|0
1633093070000|2021-10-01 12:57:50|1080|1079.4|1080|1079.6|1080|1079.8|1079.8|1079.4|0
1633093080000|2021-10-01 12:58:00|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.6|1079.4|0
1633093090000|2021-10-01 12:58:10|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.4|0
1633093110000|2021-10-01 12:58:30|1079.8|1079.4|1079.2|1078.8|1079.8|1079.4|1079.2|1078.8|0
1633093130000|2021-10-01 12:58:50|1079|1079|1079|1078.8|1079|1079|1079|1078.8|0
1633093140000|2021-10-01 12:59:00|1078.8|1078.6|1079|1078.8|1079|1078.8|1078.8|1078.4|0
1633093150000|2021-10-01 12:59:10|1079.2|1079|1079|1078.6|1079.2|1079|1079|1078.6|0
1633093160000|2021-10-01 12:59:20|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.6|0
1633093170000|2021-10-01 12:59:30|1079|1079|1079.2|1078.8|1079.2|1079|1079|1078.8|0
1633093180000|2021-10-01 12:59:40|1079|1078.6|1079|1078.8|1079.2|1078.8|1079|1078.6|0
1633093190000|2021-10-01 12:59:50|1079.2|1078.6|1079.2|1078.8|1079.2|1079|1079|1078.6|0
1633093200000|2021-10-01 13:00:00|1079.4|1079|1079.4|1079.2|1079.6|1079.4|1079.4|1079|0
1633093210000|2021-10-01 13:00:10|1079.6||1079.8||1079.8||1079.4||0
1633093220000|2021-10-01 13:00:20|1079.6||1079.6||1079.6||1079.6||0
1633093230000|2021-10-01 13:00:30|1079.8|1079.4|1079.4|1079.2|1079.8|1079.4|1079.4|1079|0
1633093240000|2021-10-01 13:00:40|1079.6|1079.4|1079.8|1079.6|1080|1079.6|1079.6|1079.2|0
1633093260000|2021-10-01 13:01:00|1079.6|1079.4|1079.6|1079.4|1079.8|1079.4|1079.6|1079.4|0
1633093270000|2021-10-01 13:01:10|1079.8|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|0
1633093280000|2021-10-01 13:01:20||1079.6||1079.4||1079.6||1079.4|0
1633093290000|2021-10-01 13:01:30|1079.6|1079.6|1079.2|1079|1079.6|1079.6|1079.2|1079|0
1633093310000|2021-10-01 13:01:50|1079|1078.8|1079|1078.6|1079|1078.8|1079|1078.6|0
1633093320000|2021-10-01 13:02:00|1079.2|1078.8|1079|1078.6|1079.2|1079|1079|1078.6|0
1633093330000|2021-10-01 13:02:10|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|0
1633093340000|2021-10-01 13:02:20|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|0
1633093350000|2021-10-01 13:02:30|1079.2|1078.8|1079|1078.8|1079.2|1078.8|1078.8|1078.8|0
1633093360000|2021-10-01 13:02:40|1079.2|1079|1079.2|1078.8|1079.2|1079|1079.2|1078.8|0
1633093370000|2021-10-01 13:02:50||1079||1078.8||1079||1078.8|0
1633093380000|2021-10-01 13:03:00|1079.4|1079|1079.4|1079|1079.6|1079.2|1079.2|1079|0
1633093390000|2021-10-01 13:03:10|1079.6||1079.4||1079.6||1079.4||0
1633093400000|2021-10-01 13:03:20|1079.6|1079.2|1079.6|1079.4|1079.8|1079.4|1079.4|1079.2|0
1633093410000|2021-10-01 13:03:30|1079.8|1079.2|1079.6|1079|1079.8|1079.4|1079.4|1079|0
1633093420000|2021-10-01 13:03:40|1079.4|1079.2|1079.6|1079|1079.6|1079.2|1079.4|1079|0
1633093430000|2021-10-01 13:03:50|1079.4|1078.8|1079|1078.6|1079.4|1078.8|1079|1078.6|0
1633093440000|2021-10-01 13:04:00|1078.8|1078.4|1078|1077.6|1078.8|1078.4|1078|1077.6|0
1633093450000|2021-10-01 13:04:10|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.6|0
1633093470000|2021-10-01 13:04:30||1078||1078||1078||1078|0
1633093490000|2021-10-01 13:04:50|1078.4|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1633093500000|2021-10-01 13:05:00|1078.4|1078|1078|1077.8|1078.4|1078|1078|1077.6|0
1633093510000|2021-10-01 13:05:10||1077.6||1077.8||1077.8||1077.6|0
1633093520000|2021-10-01 13:05:20||1077.6||1077.8||1077.8||1077.6|0
1633093530000|2021-10-01 13:05:30|1078.2|1078|1078.6|1078.2|1078.6|1078.2|1078.2|1078|0
1633093540000|2021-10-01 13:05:40|1078.8|1078|1079|1078.6|1079|1078.6|1078.8|1078|0
1633093550000|2021-10-01 13:05:50|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|0
1633093570000|2021-10-01 13:06:10|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1078.8|1078.8|0
1633093580000|2021-10-01 13:06:20|1079.4|1079|1079|1078.6|1079.4|1079|1078.8|1078.6|0
1633093590000|2021-10-01 13:06:30|1079.2||1079.2||1079.2||1079||0
1633093600000|2021-10-01 13:06:40|1079|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|0
1633093610000|2021-10-01 13:06:50|1079||1078.8||1079.2||1078.8||0
1633093620000|2021-10-01 13:07:00|1078.6|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|0
1633093630000|2021-10-01 13:07:10|1078.6||1078.8||1078.8||1078.6||0
1633093640000|2021-10-01 13:07:20|1078.6|1078.2|1079.2|1078.6|1079.2|1078.8|1078.6|1078.2|0
1633093650000|2021-10-01 13:07:30|1079|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|0
1633093660000|2021-10-01 13:07:40|1079||1079.2||1079.2||1079||0
1633093670000|2021-10-01 13:07:50||1078.8||1078.6||1078.8||1078.6|0
1633093680000|2021-10-01 13:08:00|1079.4|1078.8|1079.6|1079|1079.6|1079.2|1079.4|1078.8|0
1633093690000|2021-10-01 13:08:10|1079.8|1079.2|1079.8|1079.6|1080|1079.6|1079.6|1079.2|0
1633093700000|2021-10-01 13:08:20|1080|1079.4|1079.4|1079|1080|1079.4|1079.4|1079|0
1633093710000|2021-10-01 13:08:30|1079.2|1079.2|1079.6|1079.2|1079.6|1079.2|1079.2|1079|0
1633093720000|2021-10-01 13:08:40||1079||1079.2||1079.2||1079|0
1633093730000|2021-10-01 13:08:50|1079.4|1079|1079.2|1079|1079.4|1079.2|1079.2|1079|0
1633093740000|2021-10-01 13:09:00|1079|1078.8|1078.8|1078.4|1079|1078.8|1078.6|1078.2|0
1633093760000|2021-10-01 13:09:20|1078.6|1078.2|1078.6|1078.4|1078.8|1078.4|1078.6|1078.2|0
1633093770000|2021-10-01 13:09:30|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.2|1078|0
1633093780000|2021-10-01 13:09:40|1078.2||1078.2||1078.2||1078.2||0
1633093790000|2021-10-01 13:09:50|1078|1077.8|1077.6|1077.4|1078|1077.8|1077.6|1077.4|0
1633093810000|2021-10-01 13:10:10|1077.8|1077.6|1078.4|1077.8|1078.4|1077.8|1077.8|1077.6|0
1633093820000|2021-10-01 13:10:20|1078.6|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1633093830000|2021-10-01 13:10:30|1078.8|1078.4|1079|1078.4|1079|1078.6|1078.8|1078.4|0
1633093840000|2021-10-01 13:10:40|1078.8|1078.2|1078.6|1078.2|1078.8|1078.2|1078.6|1078.2|0
1633093850000|2021-10-01 13:10:50|1078.8|1078.4|1078.8|1078.4|1079|1078.4|1078.8|1078.4|0
1633093860000|2021-10-01 13:11:00|1079|1078.6|1079.2|1078.6|1079.2|1078.6|1079|1078.6|0
1633093870000|2021-10-01 13:11:10|1079.4|1078.8|1079.4|1079|1079.4|1079|1079.4|1078.6|0
1633093880000|2021-10-01 13:11:20|1079.6|1079.2|1079.6|1079|1079.6|1079.2|1079.4|1079|0
1633093890000|2021-10-01 13:11:30|1079.4|1078.8|1079.2|1079|1079.4|1079|1079.2|1078.8|0
1633093900000|2021-10-01 13:11:40|1079|1078.8|1078.8|1078.4|1079|1078.8|1078.6|1078.2|0
1633093910000|2021-10-01 13:11:50|1078.6|1078.6|1079|1078.6|1079|1078.6|1078.6|1078.4|0
1633093920000|2021-10-01 13:12:00|1079.2||1079.2||1079.2||1079||0
1633093930000|2021-10-01 13:12:10|1079||1079||1079.2||1079||0
1633093940000|2021-10-01 13:12:20|1079.2||1079.2||1079.2||1079.2||0
1633093950000|2021-10-01 13:12:30|1079.4|1078.8|1079.4|1079.2|1079.6|1079.2|1079.4|1078.8|0
1633093960000|2021-10-01 13:12:40|1079.2|1079|1079.4|1078.8|1079.4|1079|1079.2|1078.8|0
1633093970000|2021-10-01 13:12:50|1079.2|1079|1079.4|1078.8|1079.4|1079|1079.2|1078.8|0
1633093980000|2021-10-01 13:13:00|1079.2|1079|1079.4|1078.8|1079.4|1079|1079.2|1078.8|0
1633093990000|2021-10-01 13:13:10|1079.2|1079|1079.4|1079|1079.4|1079|1079.2|1079|0
1633094000000|2021-10-01 13:13:20|1079.2|1078.8|1079.4|1078.8|1079.4|1079|1079.2|1078.8|0
1633094010000|2021-10-01 13:13:30|1079.6|1079|1079.4|1079|1079.6|1079|1079.4|1078.8|0
1633094020000|2021-10-01 13:13:40|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.6|1079.2|0
1633094030000|2021-10-01 13:13:50|1079.4|1079|1079.4|1079.2|1079.4|1079.2|1079.4|1079|0
1633094040000|2021-10-01 13:14:00|1079.2|1079|1079.2|1078.8|1079.4|1079|1079|1078.8|0
1633094050000|2021-10-01 13:14:10|1079.4||1079.4||1079.4||1079.4||0
1633094060000|2021-10-01 13:14:20|1079.2||1079.2||1079.4||1079.2||0
1633094070000|2021-10-01 13:14:30|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.6|1078.4|0
1633094080000|2021-10-01 13:14:40|1079|1078.6|1079.4|1079.2|1079.4|1079.2|1078.8|1078.6|0
1633094100000|2021-10-01 13:15:00|1079.6|1079|1079.6|1079.2|1079.6|1079.2|1079.6|1079|0
1633094110000|2021-10-01 13:15:10|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.6|1079.4|0
1633094120000|2021-10-01 13:15:20|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1633094130000|2021-10-01 13:15:30|1079.8||1079.6||1079.8||1079.4||0
1633094150000|2021-10-01 13:15:50|1079.4|1079|1079.2|1079|1079.4|1079|1079.2|1079|0
1633094160000|2021-10-01 13:16:00|1079|1078.8|1079|1078.4|1079|1078.8|1078.6|1078.4|0
1633094170000|2021-10-01 13:16:10|1078.8|1078.6|1078.8|1078.4|1078.8|1078.6|1078.8|1078.4|0
1633094180000|2021-10-01 13:16:20|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|0
1633094190000|2021-10-01 13:16:30|1079|1078.6|1079|1078.6|1079|1078.8|1079|1078.4|0
1633094210000|2021-10-01 13:16:50|1078.8|1078.4|1078.4|1078|1078.8|1078.4|1078.4|1078|0
1633094220000|2021-10-01 13:17:00|1078.6|1078.2|1078.8|1078.2|1078.8|1078.2|1078.6|1078.2|0
1633094230000|2021-10-01 13:17:10||1078.4||1078.4||1078.4||1078.4|0
1633094240000|2021-10-01 13:17:20|1079|1078.2|1079|1078.4|1079|1078.6|1078.8|1078.2|0
1633094250000|2021-10-01 13:17:30||1078.6||1078.6||1078.6||1078.4|0
1633094260000|2021-10-01 13:17:40|1079.2||1079.2||1079.2||1079||0
1633094270000|2021-10-01 13:17:50|1079||1079||1079||1078.8||0
1633094290000|2021-10-01 13:18:10|1078.8|1078.8|1079|1078.8|1079.2|1078.8|1078.8|1078.6|0
1633094300000|2021-10-01 13:18:20||1078.6||1078.6||1078.8||1078.6|0
1633094310000|2021-10-01 13:18:30||1078.8||1078.6||1078.8||1078.6|0
1633094320000|2021-10-01 13:18:40|1079.2|1078.8|1079.2|1078.8|1079.2|1079|1079.2|1078.8|0
1633094330000|2021-10-01 13:18:50|1079.4|1079|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1633094340000|2021-10-01 13:19:00|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1633094350000|2021-10-01 13:19:10|1079.2|1078.8|1079.2|1078.8|1079.2|1079|1079|1078.8|0
1633094360000|2021-10-01 13:19:20|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|0
1633094370000|2021-10-01 13:19:30|1079.2|1078.8|1079.8|1079.4|1079.8|1079.4|1079.2|1078.8|0
1633094380000|2021-10-01 13:19:40|1080|1079.2|1079.8|1079.4|1080|1079.6|1079.8|1079.2|0
1633094390000|2021-10-01 13:19:50||1079.2||1079.4||1079.4||1079.2|0
1633094400000|2021-10-01 13:20:00||1079.2||1079.4||1079.6||1079.2|0
1633094410000|2021-10-01 13:20:10|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079.2|0
1633094420000|2021-10-01 13:20:20|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1633094440000|2021-10-01 13:20:40||1079.4||1079.4||1079.4||1079.2|0
1633094450000|2021-10-01 13:20:50|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|0
1633094460000|2021-10-01 13:21:00|1079.6||1079.6||1079.6||1079.6||0
1633094470000|2021-10-01 13:21:10|1079.8||1079.8||1079.8||1079.8||0
1633094490000|2021-10-01 13:21:30||1079.6||1079.4||1079.6||1079.4|0
1633094510000|2021-10-01 13:21:50|1080|1079.6|1080|1079.6|1080|1079.8|1080|1079.6|0
1633094520000|2021-10-01 13:22:00|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|0
1633094530000|2021-10-01 13:22:10|1080.2|1079.8|1080.4|1080|1080.4|1080.2|1080.2|1079.8|0
1633094540000|2021-10-01 13:22:20||1080.2||1080||1080.2||1080|0
1633094550000|2021-10-01 13:22:30|1080.2|1079.8|1080.2|1079.8|1080.4|1079.8|1080.2|1079.8|0
1633094560000|2021-10-01 13:22:40||1080||1079.8||1080||1079.8|0
1633094570000|2021-10-01 13:22:50|1080||1080||1080.2||1080||0
1633094580000|2021-10-01 13:23:00|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|0
1633094590000|2021-10-01 13:23:10|1080|1079.8|1080|1079.8|1080|1079.8|1080|1079.8|0
1633094600000|2021-10-01 13:23:20|1080.2|1080|1080.2|1080|1080.4|1080|1080|1079.8|0
1633094610000|2021-10-01 13:23:30|1080.4|1079.8|1080|1079.8|1080.4|1080|1080|1079.8|0
1633094620000|2021-10-01 13:23:40||1079.6||1079.8||1079.8||1079.6|0
1633094630000|2021-10-01 13:23:50|1080.2|1080|1080.4|1080|1080.4|1080|1080|1079.8|0
1633094640000|2021-10-01 13:24:00|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|0
1633094650000|2021-10-01 13:24:10|1080|1079.6|1079.8|1079.6|1080.2|1079.6|1079.8|1079.6|0
1633094700000|2021-10-01 13:25:00|1079.6|1079.4|1079|1078.6|1079.8|1079.6|1079|1078.6|0
1633094710000|2021-10-01 13:25:10|1078.8|1078.8|1078.8|1078.4|1078.8|1078.8|1078.8|1078.4|0
1633094720000|2021-10-01 13:25:20|1078.6|1078.2|1078.8|1078.6|1079|1078.8|1078.6|1078.2|0
1633094730000|2021-10-01 13:25:30|1079|1078.8|1079|1078.8|1079|1078.8|1079|1078.6|0
1633094740000|2021-10-01 13:25:40|1079.2|1079|1079.8|1079.4|1079.8|1079.4|1079.2|1079|0
1633094750000|2021-10-01 13:25:50|1079.6||1079.8||1079.8||1079.6||0
1633094760000|2021-10-01 13:26:00|1079.6||1079.6||1079.6||1079.6||0
1633094770000|2021-10-01 13:26:10|1079.4|1079.2|1079.4|1079.2|1079.4|1079.2|1079.4|1079.2|0
1633094780000|2021-10-01 13:26:20|1079.2|1079|1079|1078.8|1079.2|1079|1079|1078.6|0
1633094790000|2021-10-01 13:26:30|1078.8|1078.6|1079.4|1079|1079.4|1079|1078.8|1078.6|0
1633094800000|2021-10-01 13:26:40|1079.2|1078.8|1079|1078.8|1079.2|1079|1079|1078.8|0
1633094810000|2021-10-01 13:26:50||1078.6||1078.6||1078.8||1078.6|0
1633094820000|2021-10-01 13:27:00|1079.2|1078.8|1079.4|1079.2|1079.6|1079.2|1079.2|1078.8|0
1633094830000|2021-10-01 13:27:10|1079.6|1079|1079.6|1079.2|1079.8|1079.4|1079.6|1079|0
1633094840000|2021-10-01 13:27:20|1079.4||1079.6||1079.6||1079.4||0
1633094850000|2021-10-01 13:27:30|1079.4||1079.4||1079.4||1079.4||0
1633094860000|2021-10-01 13:27:40|1079.2|1079|1079.4|1079|1079.6|1079|1079.2|1078.8|0
1633094870000|2021-10-01 13:27:50|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.2|1079|0
1633094900000|2021-10-01 13:28:20|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.6|1078.4|0
1633094910000|2021-10-01 13:28:30|1079|1078.6|1078.8|1078.2|1079|1078.6|1078.6|1078.2|0
1633094930000|2021-10-01 13:28:50|1078.6|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1633094940000|2021-10-01 13:29:00|1078.8|1078.4|1079.2|1079|1079.2|1079|1078.6|1078.4|0
1633094960000|2021-10-01 13:29:20||1078.8||1079||1079||1078.8|0
1633094980000|2021-10-01 13:29:40|1079|1078.8|1079|1078.6|1079|1078.8|1078.8|1078.4|0
1633094990000|2021-10-01 13:29:50|1078.8|1078.8|1078.8|1078.4|1079.2|1078.8|1078.8|1078.4|0
1633095000000|2021-10-01 13:30:00|1078.6|1078.2|1080.2|1079.8|1080.2|1080|1078.6|1078.2|0
1633095010000|2021-10-01 13:30:10|1080.4|1079.6|1082|1081.6|1082|1081.6|1079.8|1079.4|0
1633095020000|2021-10-01 13:30:20|1082.2|1081.8|1080.8|1080.4|1082.2|1081.8|1080.8|1080.4|0
1633095030000|2021-10-01 13:30:30|1081|1080.6|1081.2|1080.8|1081.6|1081.2|1081|1080.6|0
1633095040000|2021-10-01 13:30:40|1081|1080.6|1082|1081.6|1082|1081.6|1081|1080.6|0
1633095050000|2021-10-01 13:30:50|1081.8|1081.4|1083.2|1082.8|1083.6|1083.2|1081.6|1081.2|0
1633095060000|2021-10-01 13:31:00|1083.4|1083|1083|1082.6|1083.6|1083.2|1082.4|1082.2|0
1633095070000|2021-10-01 13:31:10|1083.2|1082.8|1083.6|1083.2|1083.8|1083.4|1083.2|1082.6|0
1633095080000|2021-10-01 13:31:20|1083.4||1083.4||1083.4||1083.4||0
1633095090000|2021-10-01 13:31:30|1083.2|1083|1083.2|1082.6|1083.4|1083|1082.6|1082.4|0
1633095100000|2021-10-01 13:31:40|1083|1082.8|1082.4|1082.2|1083|1082.8|1082|1081.6|0
1633095110000|2021-10-01 13:31:50|1082.6|1082|1081.8|1081.6|1082.6|1082|1081.8|1081.6|0
1633095120000|2021-10-01 13:32:00|1081.6|1081.4|1081.8|1081.4|1082.2|1081.8|1081.6|1081.4|0
1633095140000|2021-10-01 13:32:20|1081.6|1081.2|1081.8|1081.6|1082|1081.6|1080.6|1080.2|0
1633095150000|2021-10-01 13:32:30|1082|1081.8|1082.8|1082.4|1083.2|1082.8|1082|1081.8|0
1633095160000|2021-10-01 13:32:40|1082.6|1082.2|1082.6|1082|1082.6|1082.2|1082.4|1082|0
1633095170000|2021-10-01 13:32:50|1082.4|1081.8|1081.4|1081|1082.4|1081.8|1081.4|1081|0
1633095180000|2021-10-01 13:33:00|1081.6|1081.2|1081.8|1081.2|1082|1081.6|1081.6|1081|0
1633095190000|2021-10-01 13:33:10|1081.6|1081|1080.6|1080.2|1081.6|1081|1080.6|1080|0
1633095200000|2021-10-01 13:33:20|1080.8|1080.4|1081|1080.6|1081.4|1081|1080.8|1080.4|0
1633095210000|2021-10-01 13:33:30|1080.8|1080.4|1081|1080.8|1081|1080.8|1080.8|1080.2|0
1633095220000|2021-10-01 13:33:40|1081.2|1081|1081.8|1081.4|1081.8|1081.6|1081.2|1080.8|0
1633095230000|2021-10-01 13:33:50|1082|1081.6|1082.8|1082.6|1083.2|1082.8|1082|1081.6|0
1633095240000|2021-10-01 13:34:00|1083|1082.8|1083.2|1082.6|1083.4|1083.2|1083|1082.6|0
1633095250000|2021-10-01 13:34:10|1083|1082.8|1082|1081.6|1083|1082.8|1081.8|1081.4|0
1633095260000|2021-10-01 13:34:20|1081.8|1081.4|1082|1081.6|1082.6|1082.2|1081.4|1081.2|0
1633095270000|2021-10-01 13:34:30|1081.8|1081.4|1081.6|1081.2|1081.8|1081.6|1081.2|1081|0
1633095280000|2021-10-01 13:34:40|1081.8|1081.4|1082|1081.4|1082|1081.4|1081.2|1081|0
1633095290000|2021-10-01 13:34:50|1081.8|1081.6|1081.6|1081|1082.2|1081.8|1081.4|1080.8|0
1633095300000|2021-10-01 13:35:00|1081.4|1080.8|1081.4|1081|1081.6|1081.2|1080.6|1080.2|0
1633095310000|2021-10-01 13:35:10|1081.2|1080.8|1080.6|1080.2|1081.2|1080.8|1080.6|1080.2|0
1633095320000|2021-10-01 13:35:20|1080.8|1080.4|1081.6|1081.2|1081.6|1081.2|1080.8|1080.4|0
1633095330000|2021-10-01 13:35:30|1081.4|1081|1081.6|1081.2|1081.8|1081.4|1081.4|1081|0
1633095340000|2021-10-01 13:35:40|1081.4|1081|1080.6|1080|1081.4|1081|1080.6|1080|0
1633095350000|2021-10-01 13:35:50|1080.8|1080.2|1080.4|1080.2|1080.8|1080.4|1080.4|1080|0
1633095360000|2021-10-01 13:36:00|1080.6|1080.4|1081.2|1080.6|1081.4|1081|1080.6|1080.4|0
1633095370000|2021-10-01 13:36:10|1081.4|1080.8|1081.4|1081|1081.6|1081|1081.2|1080.8|0
1633095380000|2021-10-01 13:36:20|1081.6|1080.8|1081.6|1081.2|1081.6|1081.2|1081.2|1080.8|0
1633095390000|2021-10-01 13:36:30|1081.4|1081|1080.4|1080|1081.4|1081|1080.4|1080|0
1633095400000|2021-10-01 13:36:40|1080.6|1080.2|1080.6|1080.4|1080.8|1080.4|1080.6|1080.2|0
1633095410000|2021-10-01 13:36:50|1080.4|1080.2|1080.2|1079.8|1080.6|1080.2|1079.8|1079.4|0
1633095420000|2021-10-01 13:37:00|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.4|0
1633095430000|2021-10-01 13:37:10|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.4|0
1633095440000|2021-10-01 13:37:20|1079.6||1079.6||1079.8||1079.6||0
1633095450000|2021-10-01 13:37:30|1079.4|1079.2|1079.2|1079|1079.8|1079.4|1079.2|1079|0
1633095460000|2021-10-01 13:37:40|1079|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.4|0
1633095470000|2021-10-01 13:37:50|1079.2|1078.8|1079.4|1078.8|1079.4|1079|1079|1078.6|0
1633095480000|2021-10-01 13:38:00|1079.2|1079|1079.2|1078.8|1079.2|1079.2|1079.2|1078.8|0
1633095490000|2021-10-01 13:38:10|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|0
1633095500000|2021-10-01 13:38:20|1079|1078.2|1079.4|1079|1079.8|1079.4|1079|1078.2|0
1633095510000|2021-10-01 13:38:30|1079.2|1078.8|1079.8|1079.4|1079.8|1079.4|1079|1078.6|0
1633095520000|2021-10-01 13:38:40|1079.6|1079.2|1079|1078.8|1079.6|1079.4|1079|1078.8|0
1633095530000|2021-10-01 13:38:50|1079.2|1078.6|1079|1078.4|1079.2|1078.6|1078.6|1078.2|0
1633095540000|2021-10-01 13:39:00|1078.8|1078.6|1078.4|1078.2|1078.8|1078.6|1078.4|1078.2|0
1633095550000|2021-10-01 13:39:10|1078.2|1078|1080|1079.6|1080|1079.6|1078.2|1077.8|0
1633095560000|2021-10-01 13:39:20|1080.2|1079.8|1079.8|1079.2|1080.2|1079.8|1079.6|1079.2|0
1633095570000|2021-10-01 13:39:30|1079.6|1079|1079.8|1079.4|1079.8|1079.4|1079.4|1079|0
1633095580000|2021-10-01 13:39:40|1079.6|1079.2|1078.6|1078.2|1079.6|1079.2|1078.6|1078.2|0
1633095590000|2021-10-01 13:39:50|1078.4|1078|1078.8|1078.4|1079.2|1078.8|1078.4|1078|0
1633095600000|2021-10-01 13:40:00|1079|1078.6|1079.2|1079|1079.4|1079|1079|1078.6|0
1633095610000|2021-10-01 13:40:10|1079.4|1079.2|1079.6|1079.2|1080.2|1079.8|1079.4|1079|0
1633095620000|2021-10-01 13:40:20|1079.4|1079|1079|1078.6|1079.4|1079.2|1079|1078.4|0
1633095630000|2021-10-01 13:40:30|1078.8|1078.4|1078.6|1078.2|1078.8|1078.6|1078.4|1077.8|0
1633095640000|2021-10-01 13:40:40|1078.4|1078|1078|1077.6|1078.6|1078|1078|1077.6|0
1633095650000|2021-10-01 13:40:50|1077.8|1077.4|1077.8|1077.6|1078|1077.6|1077.8|1077.4|0
1633095660000|2021-10-01 13:41:00|1078|1077.4|1079|1078.8|1079.2|1078.8|1078|1077.4|0
1633095670000|2021-10-01 13:41:10|1079.2|1078.6|1079|1078.6|1079.2|1079|1079|1078.4|0
1633095680000|2021-10-01 13:41:20|1078.8|1078.4|1078.4|1077.8|1079|1078.6|1078.4|1077.8|0
1633095690000|2021-10-01 13:41:30|1078.2|1077.6|1078.8|1078.4|1078.8|1078.4|1078|1077.6|0
1633095700000|2021-10-01 13:41:40|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.2|1078|0
1633095710000|2021-10-01 13:41:50|1078.6|1078.2|1078.4|1078.2|1078.6|1078.4|1078.4|1078|0
1633095720000|2021-10-01 13:42:00|1078.2|1078|1078.2|1077.6|1078.4|1078|1078|1077.6|0
1633095730000|2021-10-01 13:42:10|1078|1077.8|1078|1077.6|1078|1078|1078|1077.6|0
1633095740000|2021-10-01 13:42:20|1077.8|1077.4|1077.4|1077|1077.8|1077.4|1077.4|1077|0
1633095750000|2021-10-01 13:42:30|1077.6|1077.2|1078.2|1077.8|1078.2|1077.8|1077.6|1077.2|0
1633095760000|2021-10-01 13:42:40|1078|1077.6|1078|1077.6|1078.2|1077.8|1077.8|1077.6|0
1633095770000|2021-10-01 13:42:50|1077.8|1077.4|1078|1077.8|1078|1077.8|1077.4|1077|0
1633095780000|2021-10-01 13:43:00|1078.2|1077.6|1079.4|1078.8|1079.4|1078.8|1078.2|1077.4|0
1633095790000|2021-10-01 13:43:10|1079.2|1079|1079.4|1079|1079.4|1079|1079|1078.6|0
1633095800000|2021-10-01 13:43:20||1078.8||1079||1079||1078.8|0
1633095810000|2021-10-01 13:43:30|1079.2|1078.8|1079.2|1078.8|1079.2|1079|1079|1078.6|0
1633095820000|2021-10-01 13:43:40|1079|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1633095830000|2021-10-01 13:43:50||1078.8||1078.6||1078.8||1078.6|0
1633095840000|2021-10-01 13:44:00|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1633095850000|2021-10-01 13:44:10|1079.2|1078.8|1079.6|1079.2|1079.8|1079.2|1079.2|1078.8|0
1633095860000|2021-10-01 13:44:20|1079.4|1079|1079.4|1079|1079.4|1079|1079.2|1079|0
1633095870000|2021-10-01 13:44:30|1079.2|1078.8|1079.4|1079|1079.4|1079|1079|1078.4|0
1633095880000|2021-10-01 13:44:40|1079.2|1078.8|1079.4|1079|1079.4|1079|1079|1078.6|0
1633095890000|2021-10-01 13:44:50|1079.2|1078.8|1079.4|1079|1080|1079.4|1079|1078.8|0
1633095900000|2021-10-01 13:45:00|1079.2|1078.8|1079|1078.6|1079.2|1079|1079|1078.6|0
1633095910000|2021-10-01 13:45:10|1078.8|1078.8|1078.6|1078.2|1078.8|1078.8|1078.6|1078.2|0
1633095920000|2021-10-01 13:45:20|1078.2|1078|1078.2|1078|1078.6|1078.2|1078.2|1077.6|0
1633095930000|2021-10-01 13:45:30|1078.4|1078.2|1079.2|1079|1079.2|1079|1078|1077.6|0
1633095940000|2021-10-01 13:45:40|1079.4|1079.2|1080|1079.6|1080.2|1079.8|1079.4|1079.2|0
1633095950000|2021-10-01 13:45:50|1079.8|1079.4|1079.2|1078.8|1080|1079.6|1079|1078.6|0
1633095960000|2021-10-01 13:46:00|1079|1079|1079.2|1078.8|1079.2|1079|1079|1078.8|0
1633095970000|2021-10-01 13:46:10|1079.4|1079|1079.8|1079.6|1079.8|1079.6|1079.4|1079|0
1633095980000|2021-10-01 13:46:20|1080|1079.4|1080|1079.8|1080|1079.8|1079.6|1079.2|0
1633095990000|2021-10-01 13:46:30|1080.2|1080|1080.2|1079.8|1080.8|1080.4|1080.2|1079.8|0
1633096000000|2021-10-01 13:46:40|1080|1079.6|1079.2|1078.8|1080|1079.6|1079|1078.8|0
1633096010000|2021-10-01 13:46:50|1079.4|1079|1078.8|1078.2|1079.4|1079|1078.8|1078.2|0
1633096020000|2021-10-01 13:47:00|1078.6|1078|1078|1077.6|1078.6|1078.2|1077.8|1077.4|0
1633096030000|2021-10-01 13:47:10|1078.2|1078|1077.6|1077|1078.6|1078.2|1077.6|1077|0
1633096040000|2021-10-01 13:47:20|1077.4|1077.2|1077.6|1077|1077.8|1077.6|1077.4|1077|0
1633096050000|2021-10-01 13:47:30|1077.4|1077.2|1077.6|1077.2|1078|1077.6|1077.2|1077|0
1633096060000|2021-10-01 13:47:40|1077.8|1077.4|1077.2|1076.6|1077.8|1077.4|1077|1076.6|0
1633096070000|2021-10-01 13:47:50|1077|1076.4|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1633096080000|2021-10-01 13:48:00|1077|1076.6|1076.8|1076.4|1077.2|1076.8|1076.6|1076.4|0
1633096090000|2021-10-01 13:48:10|1076.6|1076.2|1077|1076.6|1077|1076.6|1076.4|1076|0
1633096100000|2021-10-01 13:48:20|1076.8|1076.4|1076.4|1076.2|1076.8|1076.4|1076.4|1076|0
1633096110000|2021-10-01 13:48:30|1076.6|1076|1077.6|1077.2|1077.6|1077.2|1076.4|1076|0
1633096120000|2021-10-01 13:48:40|1077.8|1077.4|1077.4|1077|1078|1077.6|1077.2|1077|0
1633096130000|2021-10-01 13:48:50|1077.2|1076.8|1077.2|1076.6|1077.4|1077|1077|1076.6|0
1633096140000|2021-10-01 13:49:00|1077|1076.8|1076.4|1076.2|1077.2|1076.8|1076.4|1076.2|0
1633096150000|2021-10-01 13:49:10|1076.6|1076.4|1076.2|1075.8|1076.8|1076.4|1076.2|1075.8|0
1633096160000|2021-10-01 13:49:20|1076|1075.6|1076.6|1076.4|1076.6|1076.4|1075.8|1075.4|0
1633096170000|2021-10-01 13:49:30|1076.8|1076.2|1076.4|1076|1077|1076.2|1076.4|1076|0
1633096180000|2021-10-01 13:49:40|1076.2|1075.8|1076|1075.4|1076.4|1076|1076|1075.4|0
1633096190000|2021-10-01 13:49:50|1076.2|1075.6|1075.4|1075|1076.2|1076|1075.4|1075|0
1633096200000|2021-10-01 13:50:00|1075.6|1075.2|1074.6|1074.2|1075.6|1075.2|1074.6|1074.2|0
1633096210000|2021-10-01 13:50:10|1074.4|1074.4|1075.2|1074.8|1075.2|1074.8|1074.4|1074.4|0
1633096220000|2021-10-01 13:50:20|1075.4||1075.4||1075.4||1075.4||0
1633096230000|2021-10-01 13:50:30|1075.2|1074.6|1074.8|1074.4|1075.4|1074.8|1074.6|1074.4|0
1633096240000|2021-10-01 13:50:40|1075|1074.6|1074.6|1074.2|1075|1074.6|1074.6|1074.2|0
1633096250000|2021-10-01 13:50:50|1074.8|1074.4|1074.8|1074.4|1075.4|1075|1074.6|1074.2|0
1633096260000|2021-10-01 13:51:00|1075|1074.2|1076.4|1076|1076.6|1076.2|1075|1074.2|0
1633096270000|2021-10-01 13:51:10|1076.6|1076.2|1077|1076.6|1077.2|1076.8|1076.4|1076|0
1633096280000|2021-10-01 13:51:20|1076.8|1076.4|1077.2|1076.8|1077.2|1077|1076.6|1076.2|0
1633096290000|2021-10-01 13:51:30|1077|1076.6|1077|1076.6|1077.2|1076.8|1076.8|1076.4|0
1633096300000|2021-10-01 13:51:40|1076.8|1076.4|1076.8|1076.4|1077.2|1076.8|1076.6|1076.4|0
1633096310000|2021-10-01 13:51:50|1076.6|1076.2|1076.6|1076.4|1076.6|1076.4|1076.4|1076|0
1633096320000|2021-10-01 13:52:00|1076.8|1076.2|1077|1076.6|1077.6|1077.2|1076.6|1076.2|0
1633096330000|2021-10-01 13:52:10|1076.8|1076.4|1076.6|1076|1077|1076.4|1076.2|1075.8|0
1633096340000|2021-10-01 13:52:20|1077|1076.2|1077.6|1077.2|1077.8|1077.4|1076.8|1076|0
1633096350000|2021-10-01 13:52:30|1077.4|1077.4|1077.6|1077.2|1077.6|1077.4|1077.4|1077|0
1633096360000|2021-10-01 13:52:40|1077.4|1077.4|1077|1076.6|1077.4|1077.4|1077|1076.4|0
1633096370000|2021-10-01 13:52:50|1076.8|1076.4|1077.2|1076.8|1077.6|1077.4|1076.8|1076.4|0
1633096380000|2021-10-01 13:53:00|1077.4|1077|1077.8|1077.4|1077.8|1077.4|1077.2|1076.8|0
1633096390000|2021-10-01 13:53:10|1078|1077.2|1078.4|1078|1078.4|1078|1077.8|1077.2|0
1633096400000|2021-10-01 13:53:20|1078.2|1077.8|1077.8|1077.4|1078.2|1077.8|1077.8|1077.4|0
1633096410000|2021-10-01 13:53:30|1078|1077.6|1077.4|1077|1078.2|1077.6|1077.2|1077|0
1633096420000|2021-10-01 13:53:40|1077.6|1076.8|1077.8|1077.2|1077.8|1077.4|1077.6|1076.8|0
1633096430000|2021-10-01 13:53:50|1078|1077.4|1078.8|1078.4|1079|1078.4|1078|1077.4|0
1633096440000|2021-10-01 13:54:00|1078.6|1078.2|1078.2|1077.8|1078.6|1078.2|1078|1077.6|0
1633096450000|2021-10-01 13:54:10|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.2|1077.8|0
1633096460000|2021-10-01 13:54:20|1078.8|1078|1079.2|1078.8|1079.2|1078.8|1078.8|1078|0
1633096470000|2021-10-01 13:54:30|1079|1078.6|1078.4|1078|1079.2|1078.8|1078.4|1077.8|0
1633096480000|2021-10-01 13:54:40|1078.2|1077.8|1078|1077.8|1078.2|1077.8|1077.8|1077.6|0
1633096490000|2021-10-01 13:54:50|1077.8|1077.6|1077.8|1077.2|1078.4|1077.8|1077.6|1077.2|0
1633096500000|2021-10-01 13:55:00|1077.6|1077.4|1077.6|1077.2|1077.8|1077.4|1077.4|1076.8|0
1633096510000|2021-10-01 13:55:10|1077.4|1077|1076.6|1076.2|1077.4|1077.2|1076.4|1076|0
1633096520000|2021-10-01 13:55:20|1076.4|1076|1075.8|1075.6|1076.4|1076.2|1075.8|1075.6|0
1633096530000|2021-10-01 13:55:30|1076|1075.8|1076.6|1076|1076.6|1076|1075.8|1075.6|0
1633096540000|2021-10-01 13:55:40|1076.4|1076.2|1077|1076.4|1077.2|1076.8|1076.4|1076|0
1633096550000|2021-10-01 13:55:50|1077.2|1076.6|1076.8|1076.4|1077.2|1076.8|1076.4|1076|0
1633096560000|2021-10-01 13:56:00|1076.6|1076.2|1076|1075.4|1077|1076.8|1075.6|1075.2|0
1633096570000|2021-10-01 13:56:10|1076.2|1075.6|1076|1075.8|1076.4|1076|1076|1075.4|0
1633096580000|2021-10-01 13:56:20|1075.8|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.2|0
1633096590000|2021-10-01 13:56:30|1075.6|1075.6|1076.4|1076.2|1076.4|1076.2|1075.6|1075.6|0
1633096600000|2021-10-01 13:56:40|1076.6|1076|1076.4|1076|1076.8|1076.6|1076.4|1076|0
1633096610000|2021-10-01 13:56:50|1076.2|1075.8|1076.8|1076.6|1077|1076.6|1076.2|1075.8|0
1633096620000|2021-10-01 13:57:00|1077|1076.8|1077.6|1077.2|1078|1077.6|1077|1076.8|0
1633096630000|2021-10-01 13:57:10|1077.4|1077.4|1078.6|1078.2|1078.6|1078.2|1077.4|1077.2|0
1633096640000|2021-10-01 13:57:20|1078.4|1078|1077.8|1077.6|1078.4|1078|1077.4|1077|0
1633096650000|2021-10-01 13:57:30|1077.6|1077.4|1078.2|1077.6|1078.2|1077.8|1077.6|1077.2|0
1633096660000|2021-10-01 13:57:40|1078|1077.8|1077.2|1076.8|1078|1077.8|1077.2|1076.8|0
1633096670000|2021-10-01 13:57:50|1077.4|1077|1077.4|1076.8|1077.6|1077.4|1077.4|1076.8|0
1633096680000|2021-10-01 13:58:00|1077.2|1077|1077.2|1077|1077.2|1077.2|1077|1076.6|0
1633096690000|2021-10-01 13:58:10|1077|1076.8|1077|1076.4|1077|1076.8|1076.6|1076.4|0
1633096700000|2021-10-01 13:58:20||1076.6||1076.6||1076.6||1076.4|0
1633096710000|2021-10-01 13:58:30|1076.8|1076.4|1076.6|1076|1076.8|1076.4|1076.6|1076|0
1633096720000|2021-10-01 13:58:40|1076.4|1075.8|1075.8|1075.6|1076.4|1075.8|1075.8|1075.6|0
1633096730000|2021-10-01 13:58:50|1076|1075.4|1075.8|1075.4|1076|1075.4|1075.8|1075.4|0
1633096740000|2021-10-01 13:59:00|1075.6|1075.2|1075.8|1075.4|1075.8|1075.6|1075.2|1075|0
1633096750000|2021-10-01 13:59:10|1076.2|1075.6|1076.2|1075.8|1076.2|1076|1076|1075.6|0
1633096760000|2021-10-01 13:59:20|1076.4|1076|1076.8|1076.4|1076.8|1076.6|1076.4|1076|0
1633096770000|2021-10-01 13:59:30||1076.6||1076.6||1076.6||1076.4|0
1633096780000|2021-10-01 13:59:40|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1633096790000|2021-10-01 13:59:50|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076.2|0
1633096800000|2021-10-01 14:00:00|1077.4|1076.4|1076.6|1076.2|1077.4|1077|1075.8|1075.4|0
1633096810000|2021-10-01 14:00:10|1076.8|1076.4|1077.2|1076.8|1077.2|1076.8|1076.8|1076.2|0
1633096820000|2021-10-01 14:00:20|1077.4|1077|1078.4|1078|1078.8|1078.2|1077.4|1077|0
1633096830000|2021-10-01 14:00:30|1078.6|1078.2|1079.8|1079.4|1080|1079.6|1078.6|1078.2|0
1633096840000|2021-10-01 14:00:40|1080|1079.6|1082.2|1081.8|1082.4|1081.8|1080|1079.4|0
1633096850000|2021-10-01 14:00:50|1082|1081.6|1083.2|1082.8|1083.4|1082.8|1081.8|1081.4|0
1633096860000|2021-10-01 14:01:00|1083|1082.6|1083|1082.8|1083.4|1083|1083|1082.4|0
1633096870000|2021-10-01 14:01:10|1082.8|1082.6|1083.8|1083.2|1084|1083.4|1082.4|1081.6|0
1633096880000|2021-10-01 14:01:20|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1633096890000|2021-10-01 14:01:30|1083.4|1083|1083.4|1082.8|1084|1083.6|1083.4|1082.8|0
1633096900000|2021-10-01 14:01:40|1083.6|1083|1084|1083.6|1084|1083.6|1083.6|1082.8|0
1633096910000|2021-10-01 14:01:50|1084.2|1083.8|1084.8|1084.2|1085|1084.4|1084|1083.6|0
1633096920000|2021-10-01 14:02:00|1084.6|1084|1084.6|1084.4|1084.8|1084.4|1084.4|1083.8|0
1633096930000|2021-10-01 14:02:10|1084.8|1084.2|1085.4|1085|1085.4|1085|1084.6|1084|0
1633096940000|2021-10-01 14:02:20|1085.2|1084.8|1085.4|1085|1085.6|1085.2|1085|1084.6|0
1633096950000|2021-10-01 14:02:30|1085.2|1084.8|1085.4|1085.2|1085.4|1085.2|1085.2|1084.8|0
1633096960000|2021-10-01 14:02:40|1085.6|1085|1086.2|1086|1086.6|1086|1085.4|1085|0
1633096970000|2021-10-01 14:02:50|1086.4|1085.8|1085.2|1084.8|1086.4|1086|1085.2|1084.8|0
1633096980000|2021-10-01 14:03:00|1085|1084.6|1084.8|1084.6|1085.4|1084.8|1084.8|1084.4|0
1633096990000|2021-10-01 14:03:10|1084.6|1084.4|1085|1084.6|1085.4|1085|1084.6|1084|0
1633097000000|2021-10-01 14:03:20|1084.8|1084.4|1084.8|1084.2|1085|1084.6|1084.8|1084.2|0
1633097010000|2021-10-01 14:03:30|1084.6|1084|1084.4|1083.8|1084.6|1084|1084.2|1083.6|0
1633097020000|2021-10-01 14:03:40|1084.6|1084|1084.4|1084|1084.6|1084|1084.4|1083.8|0
1633097030000|2021-10-01 14:03:50|1084.6|1084.2|1085.4|1085.2|1085.6|1085.2|1084.6|1084.2|0
1633097040000|2021-10-01 14:04:00|1085.2|1085|1084.8|1084.4|1085.4|1085|1084.8|1084.4|0
1633097050000|2021-10-01 14:04:10|1084.6|1084.2|1084.8|1084.6|1084.8|1084.6|1084.2|1083.6|0
1633097060000|2021-10-01 14:04:20|1085|1084.8|1084.6|1084.2|1085|1084.8|1084.6|1084.2|0
1633097070000|2021-10-01 14:04:30|1084.4|1084|1084.2|1083.8|1084.4|1084|1084|1083.6|0
1633097080000|2021-10-01 14:04:40|1084.4|1083.6|1083.6|1083.2|1084.4|1083.8|1083.6|1083.2|0
1633097090000|2021-10-01 14:04:50|1083.8|1083.4|1083.8|1083.2|1084|1083.6|1083.6|1083.2|0
1633097100000|2021-10-01 14:05:00|1083.6|1083.4|1084|1083.2|1084|1083.6|1083.6|1083.2|0
1633097110000|2021-10-01 14:05:10|1083.8||1083.6||1083.8||1083.6||0
1633097120000|2021-10-01 14:05:20|1083.4|1083.4|1083.4|1083|1083.6|1083.4|1083.2|1082.6|0
1633097130000|2021-10-01 14:05:30|1083|1082.8|1083.4|1083|1083.4|1083|1083|1082.6|0
1633097140000|2021-10-01 14:05:40|1083.6|1083.2|1083.6|1083.2|1084.4|1083.8|1083.6|1083|0
1633097150000|2021-10-01 14:05:50|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.4|1083|0
1633097160000|2021-10-01 14:06:00|1083.8|1083.4|1084.8|1084.4|1084.8|1084.4|1083.8|1083.2|0
1633097170000|2021-10-01 14:06:10|1084.6|1084.2|1084.8|1084.2|1085|1084.6|1084|1083.6|0
1633097180000|2021-10-01 14:06:20|1084.6|1084|1083.4|1083|1084.6|1084|1083.2|1082.8|0
1633097190000|2021-10-01 14:06:30|1083.6|1083.2|1083.6|1083.2|1084|1083.6|1083.6|1083.2|0
1633097200000|2021-10-01 14:06:40|1083.8|1083.4|1083.8|1083.4|1084.2|1083.6|1083.8|1083.4|0
1633097210000|2021-10-01 14:06:50|1083.6|1083.2|1083.6|1083|1084.2|1083.8|1083.6|1083|0
1633097220000|2021-10-01 14:07:00|1083.8|1083.2|1083.8|1083.4|1083.8|1083.4|1083.6|1083|0
1633097230000|2021-10-01 14:07:10|1083.6|1083.2|1083.2|1082.8|1083.6|1083.2|1083|1082.8|0
1633097240000|2021-10-01 14:07:20|1083.4|1083|1083.6|1083.2|1083.8|1083.4|1083.4|1083|0
1633097250000|2021-10-01 14:07:30|1083.4|1083|1083.4|1083|1083.6|1083.2|1083.2|1083|0
1633097260000|2021-10-01 14:07:40|1083.6|1083.2|1083.6|1083.4|1083.6|1083.4|1083.4|1083|0
1633097270000|2021-10-01 14:07:50|1083.4|1083.2|1084|1083.6|1084.2|1083.8|1083.4|1083.2|0
1633097280000|2021-10-01 14:08:00|1084.2|1083.8|1084.2|1084|1084.2|1084|1084.2|1083.6|0
1633097290000|2021-10-01 14:08:10|1084.4|1084.2|1084.8|1084.4|1084.8|1084.4|1084.4|1084|0
1633097300000|2021-10-01 14:08:20|1084.6|1084.2|1085.2|1084.8|1085.4|1084.8|1084.4|1084|0
1633097310000|2021-10-01 14:08:30|1085.4|1085|1085.4|1085.2|1085.6|1085.2|1085.4|1085|0
1633097320000|2021-10-01 14:08:40|1085.2|1085|1084.6|1084.2|1085.2|1085.2|1084.4|1084|0
1633097330000|2021-10-01 14:08:50|1084.4|1084|1084.2|1083.6|1084.4|1084|1083.8|1083.6|0
1633097340000|2021-10-01 14:09:00|1084|1083.4|1084|1083.4|1084.2|1083.6|1083.4|1082.8|0
1633097350000|2021-10-01 14:09:10|1083.8|1083.6|1083.6|1083.2|1084|1083.6|1083.6|1083.2|0
1633097360000|2021-10-01 14:09:20|1083.4|1083.4|1083.6|1083.2|1083.6|1083.4|1083.4|1083.2|0
1633097370000|2021-10-01 14:09:30|1083.8|1083.4|1083.8|1083.4|1083.8|1083.6|1083.6|1083.4|0
1633097380000|2021-10-01 14:09:40|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1633097390000|2021-10-01 14:09:50|1084|1083.6|1084|1083.6|1084.2|1083.8|1083.8|1083.4|0
1633097400000|2021-10-01 14:10:00|1084.2|1083.8|1083.6|1083.2|1084.2|1084|1083.6|1083.2|0
1633097410000|2021-10-01 14:10:10|1083.4|1083|1082.6|1082.2|1083.4|1083|1082.4|1082|0
1633097420000|2021-10-01 14:10:20|1082.4|1082|1082.2|1082|1082.8|1082.2|1082.2|1082|0
1633097430000|2021-10-01 14:10:30|1082.4|1082.2|1082.4|1082.2|1082.6|1082.2|1082.4|1082|0
1633097440000|2021-10-01 14:10:40|1082.6|1082|1082.6|1082.2|1082.8|1082.6|1082.6|1082|0
1633097450000|2021-10-01 14:10:50|1082.4|1082|1082.4|1082|1082.4|1082|1082.2|1082|0
1633097460000|2021-10-01 14:11:00|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1081.8|1081.4|0
1633097470000|2021-10-01 14:11:10|1082|1081.6|1081.8|1081.4|1082.4|1081.8|1081.8|1081.4|0
1633097480000|2021-10-01 14:11:20|1081.6|1081.6|1081.8|1081.4|1082.2|1081.8|1081.6|1081.4|0
1633097490000|2021-10-01 14:11:30|1081.6|1081.2|1081.8|1081.6|1081.8|1081.6|1081.4|1081|0
1633097500000|2021-10-01 14:11:40|1082|1081.8|1081.8|1081.6|1082.2|1082|1081.8|1081.6|0
1633097510000|2021-10-01 14:11:50|1081.6|1081.4|1081.2|1080.8|1081.6|1081.4|1081|1080.8|0
1633097520000|2021-10-01 14:12:00|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|0
1633097530000|2021-10-01 14:12:10|1081|1080.6|1081|1080.8|1081.2|1080.8|1081|1080.6|0
1633097540000|2021-10-01 14:12:20|1081.2|1080.6|1081.2|1080.8|1081.2|1080.8|1080.8|1080.6|0
1633097550000|2021-10-01 14:12:30|1081|1080.6|1080.8|1080.4|1081|1080.8|1080.6|1080.4|0
1633097560000|2021-10-01 14:12:40|1081|1080.6|1081.4|1081|1081.6|1081|1081|1080.6|0
1633097570000|2021-10-01 14:12:50|1081.2|1080.8|1081|1080.8|1081.4|1081.2|1081|1080.6|0
1633097580000|2021-10-01 14:13:00|1080.8|1080.6|1081|1080.6|1081|1080.8|1080.8|1080.4|0
1633097590000|2021-10-01 14:13:10|1080.8||1080.8||1081||1080.8||0
1633097600000|2021-10-01 14:13:20|1081|1080.8|1081.4|1081|1081.4|1081.2|1080.8|1080.8|0
1633097610000|2021-10-01 14:13:30|1081.6|1081.2|1082.6|1082.4|1082.6|1082.4|1081.6|1081.2|0
1633097620000|2021-10-01 14:13:40|1082.4|1082.2|1082.4|1082|1082.6|1082.4|1081.8|1081.6|0
1633097630000|2021-10-01 14:13:50|1082.6|1082.2|1082.2|1081.8|1082.6|1082.4|1082.2|1081.6|0
1633097640000|2021-10-01 14:14:00|1082.4|1082|1082.6|1082.2|1082.8|1082.4|1082.4|1082|0
1633097650000|2021-10-01 14:14:10|1082.8|1082.4|1083|1082.6|1083.2|1082.6|1082.6|1082.2|0
1633097660000|2021-10-01 14:14:20|1083.2|1082.4|1083.2|1083|1083.2|1083|1083.2|1082.4|0
1633097670000|2021-10-01 14:14:30|1083.4|1083.2|1083|1082.6|1083.6|1083.2|1082.8|1082.4|0
1633097680000|2021-10-01 14:14:40|1083.2|1082.8|1083|1082.6|1083.2|1083|1082.8|1082.6|0
1633097690000|2021-10-01 14:14:50|1083.2|1082.8|1082.6|1082.4|1083.2|1082.8|1082.6|1082.4|0
1633097700000|2021-10-01 14:15:00|1082.4|1082.2|1081.8|1081.4|1082.4|1082.2|1081.6|1081.2|4441
1633097710000|2021-10-01 14:15:10|1082|1081.6|1081.6|1081.2|1082|1081.8|1081.4|1081.2|1150
1633097720000|2021-10-01 14:15:20|1081.4|1081|1080.4|1080.2|1081.4|1081|1080.4|1080|3287
1633097730000|2021-10-01 14:15:30|1080.2|1080|1080|1079.6|1080.2|1080|1080|1079.4|1146
1633097740000|2021-10-01 14:15:40|1080.2|1079.8|1079.6|1079.4|1080.2|1079.8|1079.4|1079|2393
1633097750000|2021-10-01 14:15:50|1079.4|1079.2|1079.4|1079|1079.6|1079.4|1079.2|1079|4111
1633097760000|2021-10-01 14:16:00|1079.2|1078.8|1079.8|1079.4|1079.8|1079.4|1079|1078.6|8458
1633097770000|2021-10-01 14:16:10|1080|1079.6|1080|1079.6|1080|1079.8|1079.8|1079.6|3137
1633097780000|2021-10-01 14:16:20|1079.8|1079.4|1079|1078.6|1080|1079.6|1079|1078.6|9848
1633097790000|2021-10-01 14:16:30|1078.8|1078.4|1079.2|1078.8|1079.2|1078.8|1078.6|1078.2|500
1633097800000|2021-10-01 14:16:40|1079.4|1079|1080|1079.4|1080.2|1079.6|1079.4|1079|1812
1633097810000|2021-10-01 14:16:50|1080.2|1079.6|1079.2|1078.8|1080.2|1079.8|1079.2|1078.8|627
1633097820000|2021-10-01 14:17:00|1079.4|1079|1079.4|1079|1079.6|1079.4|1079.4|1078.8|2562
1633097830000|2021-10-01 14:17:10|1079.2|1078.8|1079.4|1079|1079.6|1079.4|1079.2|1078.6|3118
1633097840000|2021-10-01 14:17:20|1079.2|1078.8|1079.2|1078.8|1079.4|1079|1079|1078.4|471
1633097850000|2021-10-01 14:17:30|1079.4|1079|1078.8|1078.4|1079.4|1079|1078.8|1078.4|614
1633097860000|2021-10-01 14:17:40|1078.6|1078.2|1078.8|1078.4|1079|1078.6|1078.4|1077.8|10564
1633097870000|2021-10-01 14:17:50|1079|1078.6|1078|1077.6|1079|1078.6|1077.8|1077.4|10317
1633097880000|2021-10-01 14:18:00|1078.2|1077.8|1078.8|1078.4|1079.2|1078.6|1078.2|1077.8|6610
1633097890000|2021-10-01 14:18:10|1079|1078.6|1079.2|1078.6|1079.2|1078.6|1078.6|1078.2|3754
1633097900000|2021-10-01 14:18:20|1079|1078.4|1078.2|1077.8|1079|1078.4|1078.2|1077.8|1002
1633097910000|2021-10-01 14:18:30|1078.4|1078|1078.4|1078|1078.8|1078.4|1078.2|1077.8|503
1633097920000|2021-10-01 14:18:40|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1077.6|1077.2|2738
1633097930000|2021-10-01 14:18:50|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.4|1077|0
1633097940000|2021-10-01 14:19:00|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.6|1077.2|307
1633097950000|2021-10-01 14:19:10|1077.6|1077.6|1078.2|1078|1078.2|1078|1077.6|1077.6|6035
1633097960000|2021-10-01 14:19:20|1078.4|1077.8|1078.6|1078.4|1078.6|1078.4|1078.4|1077.8|1432
1633097970000|2021-10-01 14:19:30|1078.4|1078.2|1079|1078.6|1079.2|1078.6|1078.4|1078|1051
1633097980000|2021-10-01 14:19:40|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|500
1633097990000|2021-10-01 14:19:50|1078.6|1078.2|1079|1078.4|1079.2|1078.8|1078.6|1078.2|1163
1633098000000|2021-10-01 14:20:00|1079.2|1078.6|1079|1078.8|1079.4|1079|1079|1078.6|286
1633098010000|2021-10-01 14:20:10|1078.8|1078.6|1078.8|1078.4|1079|1078.6|1078.4|1078|3615
1633098020000|2021-10-01 14:20:20|1079|1078.6|1078.8|1078.4|1079.2|1078.6|1078.8|1078.4|1284
1633098030000|2021-10-01 14:20:30|1078.6|1078.2|1077.6|1077.2|1078.8|1078.4|1077.4|1077.2|4092
1633098040000|2021-10-01 14:20:40|1077.8|1077.4|1077.8|1077.2|1077.8|1077.4|1077.4|1077|4308
1633098050000|2021-10-01 14:20:50|1077.6|1077.4|1078|1077.6|1078|1077.8|1077.6|1077.2|1134
1633098060000|2021-10-01 14:21:00|1077.8|1077.4|1078|1077.8|1078|1077.8|1077.4|1077.2|0
1633098070000|2021-10-01 14:21:10|1077.8|1077.6|1077.8|1077.2|1078|1077.6|1077.4|1077.2|766
1633098080000|2021-10-01 14:21:20|1078|1077.4|1077.4|1077|1078|1077.4|1077.2|1077|1760
1633098090000|2021-10-01 14:21:30|1077.6|1077.2|1078|1077.6|1078|1077.6|1077.6|1077|5504
1633098100000|2021-10-01 14:21:40|1078.2|1077.8|1078|1077.6|1078.4|1078|1078|1077.6|3273
1633098110000|2021-10-01 14:21:50|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.6|1077.2|500
1633098120000|2021-10-01 14:22:00|1077.6||1077.8||1077.8||1077.6||467
1633098130000|2021-10-01 14:22:10|1077.6|1077.2|1077.8|1077.6|1077.8|1077.6|1077.4|1077|1450
1633098140000|2021-10-01 14:22:20|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.6|1077.2|156
1633098150000|2021-10-01 14:22:30|1077.8||1077.6||1077.8||1077.6||0
1633098160000|2021-10-01 14:22:40|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.2|1076.8|5006
1633098170000|2021-10-01 14:22:50|1077.6|1076.8|1077.2|1076.8|1077.6|1077|1077|1076.6|0
1633098180000|2021-10-01 14:23:00|1077|1077|1077.4|1077|1077.6|1077.4|1076.8|1076.6|30056
1633098190000|2021-10-01 14:23:10|1077.2|1077.2|1077.2|1076.8|1077.4|1077.2|1076.8|1076.4|3592
1633098200000|2021-10-01 14:23:20|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1076.8|1076.6|644
1633098210000|2021-10-01 14:23:30|1077|1076.6|1077.2|1076.8|1077.2|1077|1076.8|1076.6|10538
1633098220000|2021-10-01 14:23:40|1077.4|1077|1077.4|1077|1077.4|1077.2|1077.2|1077|534
1633098230000|2021-10-01 14:23:50|1077.2|1076.8|1076.8|1076.4|1077.4|1076.8|1076.8|1076.4|1935
1633098240000|2021-10-01 14:24:00|1077|1076.6|1077|1076.4|1077.4|1077|1076.8|1076.4|1950
1633098250000|2021-10-01 14:24:10|1076.8|1076.6|1077|1076.6|1077|1076.8|1076.8|1076.4|17
1633098260000|2021-10-01 14:24:20|1077.2|1076.8|1078|1077.4|1078|1077.6|1077.2|1076.8|7137
1633098270000|2021-10-01 14:24:30|1077.8|1077.2|1077.2|1076.8|1077.8|1077.4|1077.2|1076.8|0
1633098280000|2021-10-01 14:24:40|1077|1077|1076.4|1076|1077|1077|1076.4|1076|126
1633098290000|2021-10-01 14:24:50|1076.6|1076.2|1077.2|1076.8|1077.4|1077|1076.6|1076.2|872
1633098300000|2021-10-01 14:25:00|1077|1076.6|1076.8|1076.4|1077.2|1076.8|1076.8|1076.4|0
1633098310000|2021-10-01 14:25:10|1076.6|1076.2|1076|1075.6|1076.6|1076.2|1076|1075.6|845
1633098320000|2021-10-01 14:25:20|1076.2|1075.8|1075.4|1075|1076.2|1075.8|1075.2|1074.8|11648
1633098330000|2021-10-01 14:25:30|1075.2|1074.8|1075.4|1075|1075.4|1075|1075|1074.6|3
1633098340000|2021-10-01 14:25:40|1075.6|1075.2|1075.2|1074.8|1076.2|1075.8|1075|1074.6|10313
1633098350000|2021-10-01 14:25:50|1075.4|1075|1075|1074.6|1075.4|1075.2|1075|1074.6|1887
1633098360000|2021-10-01 14:26:00|1075.2|1074.8|1075.2|1074.8|1076.2|1075.8|1075.2|1074.8|18093
1633098370000|2021-10-01 14:26:10|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1633098380000|2021-10-01 14:26:20|1075.6|1075.2|1075.6|1075.2|1075.6|1075.4|1075.4|1075.2|1706
1633098390000|2021-10-01 14:26:30||1075.4||1075.4||1075.4||1075.4|1
1633098400000|2021-10-01 14:26:40|1075.4|1075.2|1075.2|1074.8|1075.6|1075.4|1075.2|1074.6|2662
1633098410000|2021-10-01 14:26:50|1075.4|1074.6|1075.2|1074.8|1075.4|1075|1075|1074.6|292
1633098420000|2021-10-01 14:27:00|1075.4|1074.6|1076|1075.6|1076.2|1075.8|1075.4|1074.6|4628
1633098430000|2021-10-01 14:27:10|1076.2|1075.8|1076.6|1076|1076.6|1076.2|1076.2|1075.8|4705
1633098440000|2021-10-01 14:27:20|1076.4|1075.8|1075.8|1075.6|1076.4|1076|1075.8|1075.6|0
1633098450000|2021-10-01 14:27:30||1075.4||1075.6||1075.6||1075.2|0
1633098460000|2021-10-01 14:27:40|1076|1075.8|1075.6|1075.2|1076.4|1076|1075.6|1075.2|6313
1633098470000|2021-10-01 14:27:50||1075.4||1075||1075.4||1075|0
1633098480000|2021-10-01 14:28:00|1075.4|1074.8|1076|1075.6|1076.2|1075.8|1075.2|1074.8|4788
1633098490000|2021-10-01 14:28:10|1076.2|1075.8|1075.8|1075.4|1076.2|1075.8|1075.6|1075.2|8268
1633098500000|2021-10-01 14:28:20|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.2|1074.8|412
1633098510000|2021-10-01 14:28:30|1075.6|1075.2|1075.8|1075.2|1075.8|1075.4|1075.6|1075.2|458
1633098520000|2021-10-01 14:28:40|1075.6|1075.4|1076|1075.6|1076|1075.8|1075.6|1075.4|1000
1633098530000|2021-10-01 14:28:50|1076.2|1075.8|1075.6|1075.2|1076.4|1076|1075.4|1075.2|7523
1633098540000|2021-10-01 14:29:00|1075.4|1075|1075.4|1074.8|1075.6|1075.2|1075.2|1074.8|2743
1633098550000|2021-10-01 14:29:10|1075.6|1075|1075.4|1075|1075.6|1075.2|1075.4|1075|877
1633098560000|2021-10-01 14:29:20|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|1803
1633098570000|2021-10-01 14:29:30|1074.8|1074.4|1075.2|1074.8|1075.2|1075|1074.6|1074.2|7215
1633098580000|2021-10-01 14:29:40|1075|1075|1075.6|1075.4|1075.8|1075.6|1075|1074.6|2622
1633098590000|2021-10-01 14:29:50|1075.4|1075.2|1075|1074.6|1075.6|1075.2|1075|1074.6|2231
1633098600000|2021-10-01 14:30:00|1074.8|1074.4|1074.8|1074.4|1075|1074.6|1074.6|1074.2|338
1633098610000|2021-10-01 14:30:10|1074.6|1074.2|1074.8|1074.2|1074.8|1074.4|1074.4|1074.2|500
1633098620000|2021-10-01 14:30:20|1075|1074.4|1076|1075.6|1076|1075.6|1075|1074.4|2599
1633098630000|2021-10-01 14:30:30|1076.2|1075.8|1076.4|1076|1076.6|1076.2|1076|1075.6|820
1633098640000|2021-10-01 14:30:40|1076.2|1075.8|1075.6|1075.2|1076.4|1075.8|1075.6|1075.2|1307
1633098650000|2021-10-01 14:30:50|1075.4|1075|1075.6|1075|1075.6|1075.2|1075.2|1075|0
1633098660000|2021-10-01 14:31:00|1075.8|1075.2|1076.4|1076|1076.4|1076|1075.8|1075|0
1633098670000|2021-10-01 14:31:10|1076.2|1075.8|1075.6|1075.2|1076.4|1076|1075.6|1075|1517
1633098680000|2021-10-01 14:31:20|1075.8|1075.4|1076.2|1076|1076.4|1076|1075.8|1075.4|0
1633098690000|2021-10-01 14:31:30|1076.4|1076.2|1076.8|1076.4|1077|1076.6|1076.2|1076.2|224
1633098700000|2021-10-01 14:31:40|1076.6|1076.2|1077.6|1077.2|1077.6|1077.4|1076.6|1076.2|500
1633098710000|2021-10-01 14:31:50|1077.4|1077.4|1077.4|1077|1077.4|1077.4|1077.2|1076.8|0
1633098720000|2021-10-01 14:32:00|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.6|0
1633098730000|2021-10-01 14:32:10|1077|1076.6|1077.6|1077.2|1077.6|1077.2|1076.8|1076.4|910
1633098740000|2021-10-01 14:32:20|1077.8|1077.4|1077.6|1077.2|1078.2|1077.6|1077.6|1077.2|0
1633098750000|2021-10-01 14:32:30|1077.8|1077.4|1077.8|1077.4|1078|1077.8|1077.8|1077.4|12591
1633098760000|2021-10-01 14:32:40|1077.6|1077.2|1077|1076.4|1077.8|1077.4|1076.8|1076.4|613
1633098770000|2021-10-01 14:32:50|1076.8|1076.6|1076.6|1076.2|1076.8|1076.6|1076.6|1076.2|1128
1633098780000|2021-10-01 14:33:00|1076.8|1076.4|1077.2|1076.8|1077.2|1076.8|1076.6|1076|2574
1633098790000|2021-10-01 14:33:10|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.4|1076.8|0
1633098800000|2021-10-01 14:33:20|1077.2|1076.8|1076.6|1076.2|1077.2|1076.8|1076.6|1076|0
1633098810000|2021-10-01 14:33:30|1076.4|1076|1076.4|1076.2|1076.4|1076.2|1076.2|1075.8|287
1633098820000|2021-10-01 14:33:40|1076.6|1076.4|1076.8|1076.4|1076.8|1076.6|1076.6|1076.2|867
1633098830000|2021-10-01 14:33:50|1077|1076.6|1077|1076.6|1077|1076.8|1076.8|1076.6|492
1633098840000|2021-10-01 14:34:00|1076.6|1076.4|1076.8|1076.4|1076.8|1076.6|1076.4|1076.2|2746
1633098850000|2021-10-01 14:34:10|1076.6|1076.6|1077.4|1077|1077.6|1077.2|1076.6|1076.6|909
1633098860000|2021-10-01 14:34:20|1077.6|1077.2|1077.8|1077.4|1078|1077.6|1077.6|1077|984
1633098870000|2021-10-01 14:34:30|1078|1077.2|1078|1077.4|1078|1077.6|1077.8|1077.2|100
1633098880000|2021-10-01 14:34:40|1077.8||1077.6||1077.8||1077.6||0
1633098890000|2021-10-01 14:34:50|1077.8|1077.6|1078|1077.6|1078.2|1077.6|1077.6|1077.4|6654
1633098900000|2021-10-01 14:35:00|1077.8|1077.8|1078.4|1078.2|1078.4|1078.2|1077.8|1077.6|4314
1633098910000|2021-10-01 14:35:10|1078.6|1078.4|1079|1078.6|1079|1078.6|1078.6|1078.2|41
1633098920000|2021-10-01 14:35:20|1079.2|1078.8|1079|1078.6|1079.4|1079|1078.8|1078.6|1578
1633098930000|2021-10-01 14:35:30|1078.8|1078.4|1078.6|1078.2|1079|1078.6|1078.4|1078|1864
1633098940000|2021-10-01 14:35:40|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|1659
1633098950000|2021-10-01 14:35:50|1079|1078.6|1079.8|1079.6|1080|1079.6|1079|1078.6|3914
1633098960000|2021-10-01 14:36:00|1079.6|1079.4|1078.4|1078|1079.8|1079.4|1078.4|1077.8|8855
1633098970000|2021-10-01 14:36:10|1078.2|1077.8|1078.2|1077.6|1078.6|1078.4|1078|1077.6|4850
1633098980000|2021-10-01 14:36:20|1078.4|1077.8|1078.6|1078.2|1078.6|1078.2|1078.4|1077.8|1894
1633098990000|2021-10-01 14:36:30||1078||1078.2||1078.4||1078|0
1633099000000|2021-10-01 14:36:40|1078.4|1078|1078.4|1078|1078.4|1078|1078.2|1078|2996
1633099010000|2021-10-01 14:36:50|1078.2|1077.8|1077.8|1077.6|1078.4|1078.2|1077.8|1077.6|1539
1633099020000|2021-10-01 14:37:00|1077.6|1077.4|1078.2|1078|1078.2|1078|1077.6|1077.2|910
1633099030000|2021-10-01 14:37:10|1078|1077.8|1078.2|1077.8|1078.2|1078|1077.8|1077.4|998
1633099040000|2021-10-01 14:37:20|1078|1078|1077.6|1077|1078|1078|1077.4|1077|0
1633099050000|2021-10-01 14:37:30|1077.4|1077.2|1077.2|1076.8|1077.4|1077.2|1077|1076.4|0
1633099060000|2021-10-01 14:37:40|1077.4|1077|1077.8|1077.4|1077.8|1077.4|1077.4|1077|948
1633099070000|2021-10-01 14:37:50|1078|1077.6|1078.4|1078|1078.6|1078.2|1077.8|1077.4|500
1633099080000|2021-10-01 14:38:00|1078.2|1077.8|1077.6|1077.2|1078.2|1077.8|1077.6|1077.2|462
1633099090000|2021-10-01 14:38:10|1077.4|1077|1077.4|1077|1077.6|1077|1077|1076.6|541
1633099100000|2021-10-01 14:38:20|1077.2|1076.8|1076.8|1076.6|1077.4|1077|1076.8|1076.6|430
1633099110000|2021-10-01 14:38:30|1077|1076.4|1077|1076.6|1077|1076.6|1076.4|1076|1926
1633099120000|2021-10-01 14:38:40|1077.2|1076.8|1077|1076.8|1077.2|1076.8|1077|1076.8|0
1633099130000|2021-10-01 14:38:50|1077.2|1077|1076.8|1076.6|1077.4|1077.2|1076.8|1076.6|1559
1633099140000|2021-10-01 14:39:00|1077||1077||1077||1076.8||474
1633099150000|2021-10-01 14:39:10|1077.2|1076.8|1077.4|1077.2|1077.4|1077.2|1077.2|1076.8|540
1633099160000|2021-10-01 14:39:20|1077.6|1077.4|1076.8|1076.4|1077.6|1077.4|1076.8|1076.4|1878
1633099170000|2021-10-01 14:39:30|1076.6|1076.6|1076.6|1076.2|1077|1076.6|1076.4|1076|242
1633099180000|2021-10-01 14:39:40|1076.4|1076|1076.4|1076.2|1076.4|1076.2|1076.2|1075.8|100
1633099190000|2021-10-01 14:39:50|1076.6||1076.4||1076.6||1076.4||473
1633099200000|2021-10-01 14:40:00|1076.2|1076|1076.4|1076|1076.6|1076|1076.2|1075.8|4900
1633099210000|2021-10-01 14:40:10|1076.6|1076.2|1077|1076.6|1077|1076.8|1076.6|1076.2|0
1633099220000|2021-10-01 14:40:20|1077.2|1076.8|1077.4|1077|1077.4|1077|1077|1076.8|650
1633099230000|2021-10-01 14:40:30|1077.6|1076.8|1077.8|1077.4|1078|1077.4|1077.6|1076.8|500
1633099240000|2021-10-01 14:40:40|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.4|0
1633099250000|2021-10-01 14:40:50|1078.2|1077.8|1078.2|1077.8|1078.4|1078|1078|1077.8|563
1633099260000|2021-10-01 14:41:00|1078|1077.6|1078|1077.4|1078|1077.8|1077.8|1077.4|294
1633099270000|2021-10-01 14:41:10|1077.8|1077.6|1078|1077.4|1078|1077.6|1077.6|1077.2|34
1633099280000|2021-10-01 14:41:20|1077.8|1077.6|1077.2|1076.8|1078|1077.6|1077.2|1076.6|561
1633099290000|2021-10-01 14:41:30|1077.4|1077|1077.8|1077.4|1077.8|1077.4|1077.4|1076.8|2284
1633099300000|2021-10-01 14:41:40|1077.6|1077.2|1077.6|1077.2|1077.8|1077.4|1077.4|1077|0
1633099310000|2021-10-01 14:41:50|1077.4|1077|1077|1076.6|1077.4|1077|1076.8|1076.6|0
1633099320000|2021-10-01 14:42:00|1077.2|1076.4|1077|1076.8|1077.2|1076.8|1076.8|1076.4|1651
1633099330000|2021-10-01 14:42:10|1076.8|1076.6|1076.8|1076.4|1077|1076.8|1076.8|1076.4|286
1633099340000|2021-10-01 14:42:20|1076.6|1076.6|1077.4|1077|1077.6|1077.2|1076.6|1076.6|736
1633099350000|2021-10-01 14:42:30|1077.2|1076.8|1077.2|1076.8|1077.4|1077|1077|1076.6|1189
1633099360000|2021-10-01 14:42:40|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|14
1633099370000|2021-10-01 14:42:50|1077.2|1076.8|1077.6|1077|1077.6|1077.2|1077.2|1076.8|0
1633099380000|2021-10-01 14:43:00|1077.4|1077.2|1077.4|1077|1077.4|1077.2|1077.2|1076.6|2093
1633099390000|2021-10-01 14:43:10|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1076.8|1076.6|290
1633099400000|2021-10-01 14:43:20|1076.6|1076.4|1076.6|1076.2|1076.6|1076.4|1076.6|1076.2|1081
1633099410000|2021-10-01 14:43:30|1076.4|1076.4|1076.4|1076.2|1076.4|1076.4|1076.2|1075.6|500
1633099420000|2021-10-01 14:43:40|1076.2|1076|1076.2|1075.8|1076.4|1076.2|1076|1075.8|4131
1633099430000|2021-10-01 14:43:50|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|0
1633099440000|2021-10-01 14:44:00|1075.8|1075.4|1075.6|1075.2|1076|1075.6|1075.6|1075|3700
1633099450000|2021-10-01 14:44:10|1075.8|1075.4|1075.4|1075|1075.8|1075.4|1075.2|1075|817
1633099460000|2021-10-01 14:44:20|1075.2|1075.2|1075.4|1075|1075.4|1075.2|1075.2|1074.8|3807
1633099470000|2021-10-01 14:44:30|1075.2|1074.8|1075.2|1074.8|1075.6|1075.2|1075.2|1074.8|3176
1633099480000|2021-10-01 14:44:40|1075.4|1075.2|1075.6|1075.2|1075.6|1075.4|1075.4|1075.2|739
1633099490000|2021-10-01 14:44:50|1075.4|1075|1075|1074.6|1075.4|1075|1075|1074.4|8621
1633099500000|2021-10-01 14:45:00|1074.8|1074.4|1075|1074.8|1075|1074.8|1074.6|1074.2|293
1633099510000|2021-10-01 14:45:10|1074.8|1074.6|1075|1074.6|1075|1074.8|1074.8|1074.6|1013
1633099520000|2021-10-01 14:45:20|1074.8|1074.4|1074.2|1073.8|1074.8|1074.4|1074.2|1073.8|2000
1633099530000|2021-10-01 14:45:30|1074|1074|1074|1073.8|1074.2|1074|1074|1073.8|0
1633099540000|2021-10-01 14:45:40|1073.8|1073.6|1074.2|1073.6|1074.2|1073.8|1073.8|1073.4|599
1633099550000|2021-10-01 14:45:50|1074|1073.8|1074.2|1074|1074.2|1074|1074|1073.8|1303
1633099560000|2021-10-01 14:46:00|1074|1073.8|1073.8|1073.2|1074|1073.8|1073.6|1073.2|6
1633099570000|2021-10-01 14:46:10|1074|1073.4|1073.8|1073.4|1074.2|1073.8|1073.8|1073.4|0
1633099580000|2021-10-01 14:46:20|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1074|1073.6|0
1633099590000|2021-10-01 14:46:30|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1073.8|1073.4|3102
1633099600000|2021-10-01 14:46:40|1074|1073.6|1074|1073.8|1074|1073.8|1073.8|1073.4|836
1633099610000|2021-10-01 14:46:50|1074.2|1073.6|1074.2|1073.8|1074.2|1074|1074.2|1073.6|1348
1633099620000|2021-10-01 14:47:00|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1073.8|3333
1633099630000|2021-10-01 14:47:10|1074.4|1074|1075.2|1074.8|1075.2|1074.8|1074.4|1074|2435
1633099640000|2021-10-01 14:47:20|1075|1075|1074.6|1074.2|1075.2|1075|1074.6|1074.2|1308
1633099650000|2021-10-01 14:47:30|1074.4|1074|1074.2|1073.8|1074.4|1074|1074|1073.6|1030
1633099660000|2021-10-01 14:47:40|1074|1073.6|1074.2|1073.6|1074.2|1074|1074|1073.6|1235
1633099670000|2021-10-01 14:47:50|1074|1073.8|1074.2|1073.8|1074.2|1074|1074|1073.8|0
1633099680000|2021-10-01 14:48:00|1074|1073.6|1074.2|1074|1074.2|1074|1073.6|1073.4|4212
1633099690000|2021-10-01 14:48:10|1074.4|1074.2|1074.8|1074.2|1074.8|1074.4|1074.2|1074.2|757
1633099700000|2021-10-01 14:48:20|1074.6|1074.4|1075|1074.6|1075|1074.6|1074.6|1074.2|3347
1633099710000|2021-10-01 14:48:30|1075.2|1074.8|1074.8|1074.6|1075.2|1074.8|1074.8|1074.6|1152
1633099720000|2021-10-01 14:48:40|1075|1074.8|1075|1074.6|1075.2|1074.8|1074.8|1074.6|0
1633099730000|2021-10-01 14:48:50|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1074.8|1074.6|0
1633099740000|2021-10-01 14:49:00|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|1207
1633099750000|2021-10-01 14:49:10|1074.4|1074|1074.4|1074.2|1074.6|1074.2|1074.4|1074|1050
1633099760000|2021-10-01 14:49:20|1074.2|1074|1075|1074.6|1075|1074.6|1074.2|1074|7039
1633099770000|2021-10-01 14:49:30|1075.2|1074.8|1075|1074.6|1075.4|1074.8|1074.6|1074.4|2501
1633099780000|2021-10-01 14:49:40|1075.2|1074.4|1075.2|1074.8|1075.2|1074.8|1074.6|1074.2|2871
1633099790000|2021-10-01 14:49:50|1075|1074.6|1075.2|1074.8|1075.2|1074.8|1075|1074.6|2283
1633099800000|2021-10-01 14:50:00|1075.4|1075|1074.8|1074.6|1075.6|1075.2|1074.8|1074.6|1996
1633099810000|2021-10-01 14:50:10|1074.6|1074.4|1074.4|1074.2|1074.8|1074.4|1074.4|1074.2|1244
1633099820000|2021-10-01 14:50:20|1074.6|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.4|580
1633099830000|2021-10-01 14:50:30|1075|1074.6|1075|1074.8|1075.4|1075|1075|1074.6|1076
1633099840000|2021-10-01 14:50:40|1074.8|1074.6|1075|1074.6|1075|1074.8|1074.8|1074.6|2700
1633099850000|2021-10-01 14:50:50||1074.8||1074.6||1074.8||1074.6|304
1633099860000|2021-10-01 14:51:00|1074.8|1074.4|1074.4|1074|1075|1074.4|1074.4|1074|0
1633099870000|2021-10-01 14:51:10|1074.6|1074.2|1074.2|1074|1074.6|1074.2|1074.2|1074|0
1633099880000|2021-10-01 14:51:20|1074.4|1074.2|1074.6|1074.2|1074.6|1074.4|1074.4|1074.2|510
1633099890000|2021-10-01 14:51:30|1074.4|1074|1074.4|1074|1074.4|1074.2|1074.4|1074|5607
1633099900000|2021-10-01 14:51:40|1074.2|1073.8|1074.8|1074.2|1075|1074.6|1074|1073.6|30519
1633099910000|2021-10-01 14:51:50|1075|1074.4|1075.2|1074.8|1075.2|1074.8|1074.8|1074.4|1168
1633099920000|2021-10-01 14:52:00|1075|1074.6|1074.6|1074.2|1075|1074.8|1074.6|1074.2|1076
1633099930000|2021-10-01 14:52:10|1074.4|1074|1074|1073.6|1074.4|1074|1073.8|1073.4|0
1633099940000|2021-10-01 14:52:20|1074.2|1073.4|1074.2|1073.8|1074.4|1074|1074|1073.4|535
1633099950000|2021-10-01 14:52:30|1074||1074||1074.2||1074||648
1633099960000|2021-10-01 14:52:40|1073.8|1073.6|1074|1073.6|1074|1073.6|1073.6|1073.2|3237
1633099970000|2021-10-01 14:52:50||1073.8||1073.6||1073.8||1073.6|0
1633099980000|2021-10-01 14:53:00|1073.8|1073.4|1073.4|1073.2|1074|1073.6|1073.4|1073|4750
1633099990000|2021-10-01 14:53:10|1073.6|1073|1074.2|1073.8|1074.2|1073.8|1073.6|1073|2184
1633100000000|2021-10-01 14:53:20|1074||1074||1074||1074||0
1633100010000|2021-10-01 14:53:30|1073.8|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.6|430
1633100020000|2021-10-01 14:53:40|1074.2|1073.8|1074.4|1074|1074.4|1074|1074.2|1073.8|2256
1633100030000|2021-10-01 14:53:50|1074.2||1074.2||1074.4||1074.2||0
1633100040000|2021-10-01 14:54:00|1074|1073.8|1074.2|1074|1074.4|1074|1073.8|1073.4|4778
1633100050000|2021-10-01 14:54:10|1074.4|1074.2|1074.2|1074|1074.6|1074.2|1074.2|1074|1349
1633100060000|2021-10-01 14:54:20|1074.4|1073.8|1074.4|1074.2|1074.4|1074.2|1074.4|1073.8|2000
1633100070000|2021-10-01 14:54:30|1074.2|1074|1073.6|1073.2|1074.2|1074|1073.4|1073|4284
1633100080000|2021-10-01 14:54:40|1073.4|1073.4|1074.2|1073.8|1074.2|1073.8|1073.4|1073.4|0
1633100100000|2021-10-01 14:55:00|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.6|1073.4|702
1633100110000|2021-10-01 14:55:10|1073.6|1073.2|1074.4|1073.8|1074.4|1074|1073.6|1073.2|1519
1633100120000|2021-10-01 14:55:20|1074.6|1074|1074.4|1074|1074.6|1074.2|1074.4|1074|0
1633100130000|2021-10-01 14:55:30|1074.6|1074.2|1074.4|1074|1074.6|1074.4|1074.4|1074|0
1633100140000|2021-10-01 14:55:40|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074|1073.6|0
1633100150000|2021-10-01 14:55:50|1074.4|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|0
1633100160000|2021-10-01 14:56:00|1074|1074|1074.2|1074|1074.2|1074|1074|1073.8|1127
1633100170000|2021-10-01 14:56:10|1074.4|1074.2|1075|1074.6|1075|1074.6|1074.4|1074|2760
1633100180000|2021-10-01 14:56:20|1074.8|1074.4|1074.8|1074.4|1074.8|1074.6|1074.4|1074.2|4106
1633100190000|2021-10-01 14:56:30|1074.6|1074.2|1074.4|1074.2|1074.6|1074.4|1074.2|1074|4748
1633100200000|2021-10-01 14:56:40|1074.2|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|269
1633100210000|2021-10-01 14:56:50||1074||1074||1074||1074|0
1633100220000|2021-10-01 14:57:00|1074.4|1074.2|1075.2|1074.8|1075.2|1075|1074.4|1074|2590
1633100230000|2021-10-01 14:57:10|1075.4|1075|1075|1074.6|1075.6|1075.2|1074.8|1074.4|786
1633100240000|2021-10-01 14:57:20|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|0
1633100250000|2021-10-01 14:57:30|1075.2|1074.8|1075.4|1075|1075.4|1075.2|1075.2|1074.8|0
1633100260000|2021-10-01 14:57:40|1075.2|1074.8|1075.2|1075|1075.2|1075|1075|1074.8|706
1633100270000|2021-10-01 14:57:50|1075.4|1074.8|1075.4|1074.8|1075.6|1075.2|1075.4|1074.8|7137
1633100280000|2021-10-01 14:58:00|1075.2|1075|1075.2|1074.8|1075.2|1075|1075.2|1074.8|0
1633100290000|2021-10-01 14:58:10|1075.4|1075|1075.4|1075|1075.4|1075.2|1075.4|1074.8|919
1633100300000|2021-10-01 14:58:20||1075.2||1075||1075.2||1075|0
1633100310000|2021-10-01 14:58:30|1075.2||1075.4||1075.4||1075.2||0
1633100320000|2021-10-01 14:58:40|1075.6|1075.2|1075.4|1075|1075.6|1075.4|1075.2|1075|3977
1633100330000|2021-10-01 14:58:50|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075.2|0
1633100340000|2021-10-01 14:59:00|1075.4||1075.4||1075.4||1075.4||0
1633100350000|2021-10-01 14:59:10|1075.6|1075.4|1075.8|1075.6|1076|1075.6|1075.6|1075.4|1986
1633100360000|2021-10-01 14:59:20|1075.6|1075.4|1075.4|1075|1075.6|1075.4|1075.4|1075|286
1633100370000|2021-10-01 14:59:30|1075.2|1074.8|1075|1074.8|1075.2|1074.8|1075|1074.8|222
1633100380000|2021-10-01 14:59:40|1074.8|1074.6|1074.6|1074.2|1074.8|1074.6|1074.6|1074.2|9112
1633100390000|2021-10-01 14:59:50|1074.8|1074.4|1074.8|1074.6|1074.8|1074.6|1074.8|1074.4|716
1633100400000|2021-10-01 15:00:00|1075|1074.8|1075.6|1075.4|1075.8|1075.4|1075|1074.6|2571
1633100410000|2021-10-01 15:00:10|1076|1075.6|1076.4|1076|1076.4|1076|1076|1075.6|2994
1633100420000|2021-10-01 15:00:20|1076.6|1076.2|1076.4|1076|1076.8|1076.4|1076.2|1076|7419
1633100430000|2021-10-01 15:00:30||1076.2||1076||1076.2||1076|0
1633100440000|2021-10-01 15:00:40|1076.2|1076.2|1076.4|1076|1076.4|1076.2|1076.2|1076|1752
1633100450000|2021-10-01 15:00:50|1076.2|1075.8|1076.2|1076|1076.4|1076|1076|1075.8|2358
1633100460000|2021-10-01 15:01:00|1076.4|1076.2|1076.4|1076|1076.4|1076.2|1076.4|1076|0
1633100470000|2021-10-01 15:01:10|1076.6|1076.2|1076.4|1076.2|1076.6|1076.4|1076.4|1076|1823
1633100480000|2021-10-01 15:01:20|1076.6|1076.4|1076.8|1076.6|1076.8|1076.6|1076.6|1076.4|3331
1633100490000|2021-10-01 15:01:30|1077|1076.8|1077|1076.8|1077.2|1076.8|1077|1076.6|3345
1633100500000|2021-10-01 15:01:40|1077.2|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|3824
1633100510000|2021-10-01 15:01:50|1077.4|1077|1077.4|1077.2|1077.6|1077.4|1077.4|1077|5663
1633100520000|2021-10-01 15:02:00|1077.2|1077|1077.2|1077|1077.6|1077.2|1077.2|1077|9441
1633100530000|2021-10-01 15:02:10|1077|1076.8|1077|1076.6|1077.2|1076.8|1076.6|1076.4|10008
1633100540000|2021-10-01 15:02:20|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|1485
1633100550000|2021-10-01 15:02:30|1077.2|1076.8|1076.6|1076.4|1077.2|1076.8|1076.6|1076.4|19511
1633100560000|2021-10-01 15:02:40|1076.4|1076.2|1076.4|1076|1076.6|1076.2|1076|1075.8|9374
1633100570000|2021-10-01 15:02:50|1076.2|1076.2|1076.2|1075.8|1076.4|1076.2|1076|1075.6|2613
1633100580000|2021-10-01 15:03:00|1076.4|1076|1076|1075.8|1076.4|1076.2|1076|1075.8|3138
1633100590000|2021-10-01 15:03:10|1076.2|1075.6|1076|1075.6|1076.2|1075.6|1076|1075.6|4269
1633100600000|2021-10-01 15:03:20|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|4494
1633100610000|2021-10-01 15:03:30|1075.6|1075.2|1075.2|1075|1075.8|1075.4|1075.2|1075|8779
1633100620000|2021-10-01 15:03:40|1075.4|1075.2|1075.2|1075|1075.6|1075.2|1075.2|1075|2812
1633100640000|2021-10-01 15:04:00|1075.4|1075.2|1075.6|1075.2|1075.8|1075.4|1075.4|1075|9499
1633100650000|2021-10-01 15:04:10|1075.8|1075.4|1076.2|1075.8|1076.4|1076|1075.8|1075.4|13744
1633100660000|2021-10-01 15:04:20|1076|1075.6|1075.8|1075.6|1076|1075.8|1075.8|1075.4|3615
1633100670000|2021-10-01 15:04:30|1076|1075.8|1076.4|1076.2|1076.8|1076.4|1076|1075.8|1870
1633100680000|2021-10-01 15:04:40|1076.2|1075.8|1076|1075.6|1076.4|1076|1075.8|1075.4|12554
1633100690000|2021-10-01 15:04:50|1076.2|1075.8|1076|1075.8|1076.2|1075.8|1076|1075.6|1864
1633100700000|2021-10-01 15:05:00|1076.2|1076|1076.2|1075.8|1076.2|1076|1076|1075.8|1476
1633100710000|2021-10-01 15:05:10|1076.4|1076|1076.8|1076.4|1076.8|1076.4|1076.4|1076|3216
1633100720000|2021-10-01 15:05:20|1077|1076.2|1076.4|1076|1077|1076.2|1076.2|1076|6485
1633100730000|2021-10-01 15:05:30|1076.2|1075.8|1076.2|1075.8|1076.4|1076|1076|1075.8|1432
1633100740000|2021-10-01 15:05:40|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|4730
1633100750000|2021-10-01 15:05:50|1076|1075.6|1075.8|1075.6|1076|1075.8|1075.8|1075.4|7995
1633100760000|2021-10-01 15:06:00|1076|1075.4|1076.2|1075.8|1076.2|1076|1075.8|1075.4|2473
1633100770000|2021-10-01 15:06:10|1076.4|1076|1076.2|1075.8|1076.4|1076|1076.2|1075.8|4072
1633100780000|2021-10-01 15:06:20|1076|1075.6|1075.6|1075.2|1076|1075.8|1075.6|1075.2|3
1633100790000|2021-10-01 15:06:30|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|3504
1633100800000|2021-10-01 15:06:40|1075.8|1075.8|1076.4|1076|1076.6|1076.4|1075.8|1075.8|5946
1633100810000|2021-10-01 15:06:50|1076.2|1075.8|1076|1075.6|1076.4|1076|1076|1075.6|4523
1633100820000|2021-10-01 15:07:00|1075.8|1075.8|1076.6|1076.2|1076.6|1076.2|1075.8|1075.6|1450
1633100830000|2021-10-01 15:07:10|1076.4|1076|1076.4|1076.2|1076.4|1076.2|1076.4|1076|286
1633100840000|2021-10-01 15:07:20|1076.2|1076|1077|1076.6|1077|1076.8|1076.2|1076|6981
1633100850000|2021-10-01 15:07:30|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|4320
1633100860000|2021-10-01 15:07:40|1077|1076.6|1076.8|1076.4|1077.2|1076.8|1076.8|1076.4|442
1633100870000|2021-10-01 15:07:50|1076.6|1076.6|1076.8|1076.4|1077|1076.6|1076.6|1076.4|0
1633100880000|2021-10-01 15:08:00|1077|1076.6|1076.6|1076.2|1077|1076.6|1076.4|1076|8450
1633100890000|2021-10-01 15:08:10|1076.4|1076|1076.4|1076|1076.4|1076.2|1076.4|1076|0
1633100900000|2021-10-01 15:08:20|1076.2|1076.2|1076.2|1076|1076.2|1076.2|1076.2|1076|3
1633100910000|2021-10-01 15:08:30|1076.4|1076.2|1076|1075.6|1076.4|1076.2|1076|1075.6|2513
1633100920000|2021-10-01 15:08:40|1076.2|1075.8|1075.8|1075.4|1076.2|1076|1075.8|1075.2|1577
1633100930000|2021-10-01 15:08:50|1075.6|1075.2|1076.2|1075.8|1076.2|1076|1075.6|1075.2|7416
1633100940000|2021-10-01 15:09:00|1076|1076|1076.4|1076|1076.4|1076.2|1076|1075.8|1911
1633100950000|2021-10-01 15:09:10|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1075.8|1075.4|8529
1633100960000|2021-10-01 15:09:20|1076.4|1076|1076.2|1075.8|1076.4|1076.2|1076.2|1075.8|6430
1633100970000|2021-10-01 15:09:30|1076.4|1076|1076|1075.6|1076.4|1076|1076|1075.6|5688
1633100980000|2021-10-01 15:09:40|1075.8|1075.4|1075.6|1075.2|1076|1075.6|1075.6|1075.2|10868
1633100990000|2021-10-01 15:09:50|1075.4|1075|1075.6|1075.2|1075.8|1075.4|1075.4|1075|893
1633101000000|2021-10-01 15:10:00|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|0
1633101010000|2021-10-01 15:10:10|1075.8|1075.4|1075.6|1075.4|1075.8|1075.4|1075.6|1075.4|2870
1633101020000|2021-10-01 15:10:20|1075.4|1075.2|1075|1074.6|1075.4|1075.2|1074.8|1074.4|4038
1633101030000|2021-10-01 15:10:30|1074.8|1074.4|1075.2|1074.8|1075.2|1075|1074.8|1074.4|3613
1633101040000|2021-10-01 15:10:40|1075.4|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1075|1491
1633101050000|2021-10-01 15:10:50|1075.4||1075.6||1075.6||1075.4||0
1633101060000|2021-10-01 15:11:00|1075.8|1075.4|1076|1075.6|1076|1075.8|1075.8|1075.4|6631
1633101070000|2021-10-01 15:11:10|1075.8||1076||1076||1075.8||555
1633101080000|2021-10-01 15:11:20|1075.8|1075.4|1076.2|1075.8|1076.2|1075.8|1075.6|1075.2|2996
1633101100000|2021-10-01 15:11:40|1076.4|1076|1076.4|1076|1076.4|1076|1076.2|1075.8|0
1633101110000|2021-10-01 15:11:50|1076.2|1076.2|1076.4|1076|1076.4|1076.2|1076.2|1076|0
1633101120000|2021-10-01 15:12:00|1076.2|1076.2|1076.6|1076.2|1076.8|1076.4|1076.2|1076|666
1633101150000|2021-10-01 15:12:30|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.4|1076.2|1295
1633101160000|2021-10-01 15:12:40|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.4|0
1633101170000|2021-10-01 15:12:50|1077|1076.6|1077.6|1077.2|1077.8|1077.2|1077|1076.6|10048
1633101180000|2021-10-01 15:13:00|1077.8|1077.4|1077.6|1077.2|1077.8|1077.6|1077.4|1077.2|1090
1633101190000|2021-10-01 15:13:10|1077.8|1077.4|1078.2|1078|1078.4|1078|1077.8|1077.4|1974
1633101200000|2021-10-01 15:13:20|1078|1077.8|1078|1077.8|1078.2|1077.8|1077.8|1077.6|2718
1633101210000|2021-10-01 15:13:30|1078.2|1078|1078.6|1078.2|1078.6|1078.2|1078.2|1078|3232
1633101220000|2021-10-01 15:13:40|1078.4|1078|1078.6|1078.2|1078.8|1078.4|1078.4|1078|4002
1633101230000|2021-10-01 15:13:50|1078.4|1078.4|1078.6|1078.2|1078.6|1078.4|1078.4|1078|1264
1633101240000|2021-10-01 15:14:00|1078.8|1078.4|1079|1078.6|1079.2|1078.8|1078.6|1078.4|3476
1633101250000|2021-10-01 15:14:10|1079.2|1078.8|1078.8|1078.4|1079.4|1079|1078.6|1078.2|4418
1633101260000|2021-10-01 15:14:20|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1633101270000|2021-10-01 15:14:30|1079|1078.2|1079.2|1078.8|1079.2|1078.8|1079|1078.2|1850
1633101280000|2021-10-01 15:14:40|1079|1078.6|1078.8|1078.6|1079|1078.6|1078.8|1078.4|1003
1633101290000|2021-10-01 15:14:50|1079|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|314
1633101300000|2021-10-01 15:15:00|1079|1078.4|1079.6|1079|1079.6|1079|1079|1078.4|2009
1633101310000|2021-10-01 15:15:10|1079.8|1079.2|1080.2|1079.8|1080.6|1080|1079.6|1079|1747
1633101320000|2021-10-01 15:15:20|1080.4|1080|1081.2|1080.6|1081.2|1080.6|1080.4|1079.8|1390
1633101330000|2021-10-01 15:15:30|1081.4|1080.8|1080.6|1080|1081.4|1080.8|1080.6|1080|2027
1633101340000|2021-10-01 15:15:40|1080.4|1079.8|1080.6|1080|1080.8|1080.2|1080.4|1079.8|1516
1633101350000|2021-10-01 15:15:50|1080.8|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|179
1633101360000|2021-10-01 15:16:00|1080.8|1080.4|1080|1079.6|1080.8|1080.4|1080|1079.4|803
1633101370000|2021-10-01 15:16:10|1080.2|1079.4|1080.4|1080|1080.6|1080.2|1080.2|1079.4|2746
1633101380000|2021-10-01 15:16:20|1080.6|1079.8|1080.2|1079.6|1080.6|1079.8|1079.8|1079.2|1761
1633101390000|2021-10-01 15:16:30|1080|1079.8|1080.2|1079.4|1080.2|1079.8|1080|1079.2|286
1633101400000|2021-10-01 15:16:40|1080|1079.6|1080.2|1079.6|1080.6|1079.8|1080|1079.6|1000
1633101410000|2021-10-01 15:16:50|1079.8|1079.4|1079.8|1079.4|1080|1079.8|1079.8|1079.2|98
1633101420000|2021-10-01 15:17:00|1079.6|1079.2|1079.6|1079|1079.8|1079.4|1079.6|1079|286
1633101430000|2021-10-01 15:17:10|1080|1079.2|1079.8|1079.2|1080|1079.2|1079.6|1079|0
1633101440000|2021-10-01 15:17:20|1079.6|1079|1079|1078.6|1079.8|1079|1079|1078.6|228
1633101450000|2021-10-01 15:17:30|1079.2|1078.8|1079.4|1078.8|1079.4|1078.8|1079|1078.6|0
1633101460000|2021-10-01 15:17:40|1079.2|1079|1079.4|1079|1079.6|1079.2|1079.2|1078.6|500
1633101470000|2021-10-01 15:17:50|1079.6|1079.2|1079.8|1079.2|1079.8|1079.4|1079.6|1079|904
1633101480000|2021-10-01 15:18:00|1079.6|1079|1079.6|1079|1079.6|1079|1079|1078.4|2750
1633101490000|2021-10-01 15:18:10|1079.4|1078.8|1080|1079.6|1080|1079.6|1079.4|1078.8|739
1633101500000|2021-10-01 15:18:20|1079.8|1079.4|1079.6|1079.2|1080.2|1079.6|1079.6|1079.2|966
1633101510000|2021-10-01 15:18:30|1079.8|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.2|0
1633101520000|2021-10-01 15:18:40|1079.6|1079|1079.8|1079.2|1080|1079.4|1079.6|1079|1464
1633101540000|2021-10-01 15:19:00|1079.6|1079|1079.6|1079.2|1079.8|1079.4|1079.6|1079|541
1633101550000|2021-10-01 15:19:10|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|72
1633101560000|2021-10-01 15:19:20|1080|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.8|1744
1633101570000|2021-10-01 15:19:30|1080|1079.6|1080.2|1079.6|1080.4|1079.8|1079.6|1079.2|173
1633101580000|2021-10-01 15:19:40|1080|1079.4|1080.2|1079.6|1080.4|1079.8|1080|1079.4|0
1633101590000|2021-10-01 15:19:50|1080.4|1079.8|1080.4|1079.6|1080.4|1079.8|1080.4|1079.6|0
1633101600000|2021-10-01 15:20:00|1080.6|1080|1080.4|1079.8|1080.6|1080|1080.4|1079.8|0
1633101610000|2021-10-01 15:20:10|1080.6|1080|1080.4|1079.8|1080.6|1080|1080.2|1079.6|1154
1633101620000|2021-10-01 15:20:20|1080.6|1080|1080|1079.6|1080.6|1080.2|1080|1079.6|611
1633101630000|2021-10-01 15:20:30|1080.2|1079.4|1079.8|1079.4|1080.2|1079.6|1079.8|1079.2|1290
1633101640000|2021-10-01 15:20:40|1079.6|1079.2|1080|1079.4|1080|1079.4|1079.6|1079.2|479
1633101650000|2021-10-01 15:20:50|1079.8|1079.6|1079.6|1079|1080|1079.6|1079.4|1078.8|950
1633101660000|2021-10-01 15:21:00|1079.4|1078.8|1079.8|1079.2|1080|1079.4|1079.4|1078.8|1193
1633101670000|2021-10-01 15:21:10|1080|1079.4|1079.2|1078.6|1080|1079.4|1079.2|1078.6|494
1633101680000|2021-10-01 15:21:20|1079|1078.8|1079.4|1079|1079.4|1079|1079|1078.6|502
1633101690000|2021-10-01 15:21:30|1079.2|1078.6|1079|1078.6|1079.6|1079|1079|1078.6|611
1633101700000|2021-10-01 15:21:40|1079.2|1078.8|1079.2|1078.8|1079.4|1078.8|1079.2|1078.8|0
1633101710000|2021-10-01 15:21:50|1079.4|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|1277
1633101720000|2021-10-01 15:22:00|1079.4|1079|1079.6|1079|1079.8|1079.4|1079.4|1079|298
1633101730000|2021-10-01 15:22:10|1079.8|1079.4|1079.4|1078.8|1079.8|1079.4|1079.4|1078.8|8597
1633101740000|2021-10-01 15:22:20|1079.6|1079|1079.6|1079.2|1079.6|1079.2|1079.6|1079|402
1633101750000|2021-10-01 15:22:30|1079.8|1079.4|1079.6|1079|1079.8|1079.4|1079.4|1079|0
1633101760000|2021-10-01 15:22:40|1079.8|1079.4|1079.6|1079|1079.8|1079.4|1079.4|1078.8|0
1633101770000|2021-10-01 15:22:50|1079.2|1079.2|1079.6|1079.2|1079.6|1079.2|1079.2|1078.8|2543
1633101780000|2021-10-01 15:23:00|1079.4|1078.8|1079.6|1079|1079.8|1079|1079.4|1078.8|4
1633101790000|2021-10-01 15:23:10|1079.2|1078.8|1079.2|1078.4|1079.6|1079|1079.2|1078.4|5141
1633101800000|2021-10-01 15:23:20|1079|1078.6|1079.2|1078.6|1079.4|1078.6|1079|1078.4|0
1633101810000|2021-10-01 15:23:30|1079|1078.4|1079|1078.6|1079|1078.6|1079|1078.4|0
1633101820000|2021-10-01 15:23:40|1078.8|1078.4|1078.6|1078|1079|1078.6|1078.6|1078|570
1633101830000|2021-10-01 15:23:50|1079|1078.4|1078.8|1078.2|1079|1078.4|1078.8|1078.2|0
1633101840000|2021-10-01 15:24:00|1079|1078.4|1078.8|1078|1079|1078.4|1078.4|1077.8|2732
1633101850000|2021-10-01 15:24:10|1078.4|1077.8|1079|1078.6|1079|1078.6|1078.4|1077.8|1015
1633101860000|2021-10-01 15:24:20|1079.2|1078.4|1079.2|1078.6|1079.2|1078.8|1078.8|1078.4|0
1633101870000|2021-10-01 15:24:30|1079|1078.4|1078.8|1078.4|1079|1078.4|1078.6|1078|755
1633101880000|2021-10-01 15:24:40|1079|1078.2|1078.6|1078|1079|1078.4|1078.6|1078|286
1633101890000|2021-10-01 15:24:50|1078.8|1078.2|1078.6|1078.2|1078.8|1078.2|1078.4|1078|0
1633101900000|2021-10-01 15:25:00|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|469
1633101910000|2021-10-01 15:25:10|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|158
1633101920000|2021-10-01 15:25:20|1078.4|1077.8|1078.2|1077.8|1078.4|1078|1078.2|1077.8|704
1633101930000|2021-10-01 15:25:30|1078.4|1078|1078|1077.6|1078.4|1078|1078|1077.6|7500
1633101940000|2021-10-01 15:25:40|1077.8|1077.4|1077.8|1077.2|1078|1077.4|1077.6|1077.2|2742
1633101950000|2021-10-01 15:25:50|1077.4|1076.8|1077.6|1077|1077.8|1077.2|1077.4|1076.8|1334
1633101960000|2021-10-01 15:26:00|1078|1077.2|1078.4|1077.8|1078.4|1077.8|1077.8|1077.2|2496
1633101970000|2021-10-01 15:26:10|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078|1077.4|1872
1633101980000|2021-10-01 15:26:20|1078|1077.4|1077.8|1077.4|1078|1077.6|1077.8|1077.4|123
1633101990000|2021-10-01 15:26:30|1078|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.6|1511
1633102000000|2021-10-01 15:26:40|1078.2|1077.4|1078.2|1077.8|1078.2|1077.8|1078.2|1077.4|0
1633102010000|2021-10-01 15:26:50|1078|1077.6|1078.4|1077.8|1078.4|1078|1078|1077.6|480
1633102020000|2021-10-01 15:27:00|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1633102030000|2021-10-01 15:27:10|1078.4|1077.8|1078.4|1078|1078.6|1078|1078.2|1077.8|771
1633102040000|2021-10-01 15:27:20|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|1021
1633102050000|2021-10-01 15:27:30|1078.8|1078.2|1079.4|1078.8|1079.4|1078.8|1078.6|1078.2|1418
1633102060000|2021-10-01 15:27:40|1079.2|1078.6|1079.6|1079|1079.6|1079|1079.2|1078.6|779
1633102070000|2021-10-01 15:27:50|1079.4|1078.6|1079.6|1079|1079.6|1079|1079.2|1078.6|200
1633102080000|2021-10-01 15:28:00|1079.4|1078.8|1080|1079.4|1080|1079.4|1079.4|1078.8|2143
1633102090000|2021-10-01 15:28:10|1079.8|1079.2|1079.8|1079.2|1080|1079.4|1079.8|1079.2|550
1633102100000|2021-10-01 15:28:20|1080|1079.4|1079.6|1079.2|1080|1079.6|1079.4|1079|764
1633102110000|2021-10-01 15:28:30|1079.8|1079.4|1080.2|1079.6|1080.2|1079.6|1079.8|1079.2|0
1633102120000|2021-10-01 15:28:40|1080|1079.4|1079.8|1079.2|1080|1079.4|1079.8|1079.2|1295
1633102130000|2021-10-01 15:28:50|1079.6|1079|1079.6|1078.8|1079.6|1079|1079.4|1078.8|426
1633102140000|2021-10-01 15:29:00|1079.8|1079.2|1079.2|1078.4|1079.8|1079.2|1079|1078.4|1090
1633102150000|2021-10-01 15:29:10|1079|1078.2|1078.6|1078|1079|1078.2|1078.2|1077.6|2048
1633102160000|2021-10-01 15:29:20|1078.8|1078.2|1078.6|1077.8|1078.8|1078.2|1078.4|1077.8|2160
1633102170000|2021-10-01 15:29:30|1078.4|1078|1077.8|1077|1078.6|1078|1077.8|1077|1941
1633102180000|2021-10-01 15:29:40|1078|1077.2|1078|1077.4|1078|1077.4|1077.6|1077|1761
1633102190000|2021-10-01 15:29:50|1077.8|1077.2|1077.4|1076.8|1077.8|1077.2|1077.2|1076.6|823
1633330800000|2021-10-04 07:00:00|1079.6|1078.4|1080|1078.4|1080.6|1079.6|1079.6|1078.4|119
1633330810000|2021-10-04 07:00:10|1079.2|1077.8|1077.4|1076.4|1079.2|1078|1076.6|1075.2|1288
1633330820000|2021-10-04 07:00:20|1077|1075.8|1076.6|1074.8|1077|1076.4|1075.2|1074.4|717
1633330830000|2021-10-04 07:00:30|1076.4|1074.6|1076|1075|1076.4|1075|1075|1074|9570
1633330840000|2021-10-04 07:00:40|1075.8|1074.8|1075.6|1074.8|1076|1075.2|1075.6|1074.8|3574
1633330850000|2021-10-04 07:00:50||1074.6||1074.4||1074.6||1074|347
1633330860000|2021-10-04 07:01:00|1075.8|1074.6|1076.2|1075.2|1077.4|1076.2|1075.6|1074.6|5271
1633330870000|2021-10-04 07:01:10|1076.6|1075.4|1077.2|1076|1077.4|1076.4|1076.6|1075.4|307
1633330880000|2021-10-04 07:01:20|1077.4|1076.2|1075|1074|1077.4|1076.4|1075|1074|1685
1633330890000|2021-10-04 07:01:30|1074.8|1073.4|1075.8|1074.8|1075.8|1074.8|1074.4|1073.4|734
1633330900000|2021-10-04 07:01:40|1075.6|1074.6|1075.2|1074.6|1075.6|1074.6|1073.8|1073|5642
1633330910000|2021-10-04 07:01:50|1075|1074.4|1074.4|1073.4|1075.2|1074.6|1074.4|1073.4|807
1633330920000|2021-10-04 07:02:00|1074.6|1073.6|1076.2|1075.2|1076.4|1075.4|1074.4|1073.4|0
1633330930000|2021-10-04 07:02:10|1076.4|1075|1075.4|1074.2|1076.4|1075|1075|1074|500
1633330940000|2021-10-04 07:02:20|1075.2|1074|1074.4|1073.2|1075.2|1074|1074.2|1073|3000
1633330950000|2021-10-04 07:02:30|1074|1073|1073.2|1072.2|1074|1073|1072.4|1071.4|2046
1633330960000|2021-10-04 07:02:40|1073.6|1072.4|1076.2|1075.2|1076.2|1075.2|1073.2|1072.2|3268
1633330970000|2021-10-04 07:02:50|1076|1075|1075.6|1074.4|1076|1075|1075|1074|136
1633330980000|2021-10-04 07:03:00|1075.4|1074.6|1076|1074.8|1076.6|1075.6|1075|1073.8|8662
1633330990000|2021-10-04 07:03:10|1076.2|1075|1077.4|1076.4|1077.6|1076.6|1076.2|1075|2310
1633331000000|2021-10-04 07:03:20|1077.6|1076.6|1078|1077|1078.6|1077.6|1077.4|1076.4|0
1633331010000|2021-10-04 07:03:30|1078.2|1077.2|1078.6|1077.8|1078.6|1077.8|1078.2|1077.2|0
1633331020000|2021-10-04 07:03:40|1078.4|1077.6|1076.8|1075.8|1078.4|1077.6|1076.6|1075.8|4128
1633331030000|2021-10-04 07:03:50|1076.6|1076|1077.2|1076.4|1077.4|1077|1076.4|1075.8|5550
1633331040000|2021-10-04 07:04:00|1077.4|1076.2|1076.2|1075.2|1077.6|1076.2|1076|1075|1140
1633331050000|2021-10-04 07:04:10|1076|1075|1076.2|1075|1077|1076|1075.6|1074.6|1884
1633331060000|2021-10-04 07:04:20|1076|1074.8|1076.2|1075.2|1076.2|1075.2|1076|1074.8|0
1633331070000|2021-10-04 07:04:30|1076.4|1075.4|1076.8|1075.8|1076.8|1075.8|1076.4|1075.4|0
1633331080000|2021-10-04 07:04:40|1076.6|1075.6|1076.2|1075.4|1076.6|1075.6|1076|1075.4|30
1633331090000|2021-10-04 07:04:50|1076.4|1075.8|1076.6|1075.6|1076.6|1076|1076.4|1075.4|2015
1633331100000|2021-10-04 07:05:00|1076.4|1075.4|1076|1075|1076.8|1076|1076|1075|4488
1633331110000|2021-10-04 07:05:10|1075.8|1075.2|1077.6|1076.8|1077.6|1076.8|1075.8|1075|188
1633331120000|2021-10-04 07:05:20|1077.4|1077|1077|1076.2|1078|1077.2|1076.8|1076.2|7620
1633331130000|2021-10-04 07:05:30|1077.2|1076.4|1077.4|1076.8|1077.4|1076.8|1077|1076.4|0
1633331140000|2021-10-04 07:05:40|1077.6|1076.6|1076.2|1075.6|1077.6|1076.6|1076.2|1075.6|2041
1633331150000|2021-10-04 07:05:50|1076|1075.2|1074.6|1073.4|1076|1075.2|1074.6|1073.4|5182
1633331160000|2021-10-04 07:06:00|1074.4|1073.2|1075.2|1074.4|1075.2|1074.6|1073.8|1073|18962
1633331170000|2021-10-04 07:06:10|1075.4|1074.6|1075.4|1074.6|1075.8|1075.2|1074.8|1074.2|4032
1633331180000|2021-10-04 07:06:20|1075.2|1074.8|1075.4|1074.4|1075.4|1074.8|1074.8|1074.2|777
1633331190000|2021-10-04 07:06:30|1075.6|1074.6|1074.4|1073.6|1075.8|1075.2|1074.4|1073.6|2235
1633331200000|2021-10-04 07:06:40|1074.6|1073.8|1075|1074.4|1075.4|1074.8|1074.6|1073.8|3579
1633331210000|2021-10-04 07:06:50|1075.2|1074.6|1074.8|1074.4|1075.4|1074.6|1074.8|1074.4|200
1633331220000|2021-10-04 07:07:00|1075|1074.2|1074|1073.4|1075.2|1074.2|1073.8|1073.2|2736
1633331230000|2021-10-04 07:07:10|1073.8|1073.2|1074|1073.2|1074|1073.4|1073.4|1073|1743
1633331240000|2021-10-04 07:07:20|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|0
1633331250000|2021-10-04 07:07:30|1074|1073.2|1073.6|1073|1074.2|1073.6|1073.4|1073|6925
1633331260000|2021-10-04 07:07:40|1073.8|1073.2|1074.4|1073.6|1074.4|1074|1073.8|1073.2|3267
1633331270000|2021-10-04 07:07:50|1074.2|1073.4|1073.8|1073.2|1074.2|1073.6|1073.8|1073.2|3618
1633331280000|2021-10-04 07:08:00|1073.6|1073|1073.8|1073.2|1073.8|1073.6|1073.4|1073|582
1633331290000|2021-10-04 07:08:10|1073.6|1073.4|1073.8|1073|1074|1073.4|1073.4|1073|3506
1633331300000|2021-10-04 07:08:20|1073.6|1073.2|1073|1072.4|1073.6|1073.2|1072.6|1072.4|26506
1633331310000|2021-10-04 07:08:30|1072.8|1072.2|1072.2|1071.6|1072.8|1072.2|1071.8|1071|2885
1633331320000|2021-10-04 07:08:40|1071.6|1071.4|1072.2|1071.6|1072.2|1071.6|1071.6|1071.2|1650
1633331330000|2021-10-04 07:08:50|1072.4|1071.8|1071.4|1070.8|1072.6|1072|1071.4|1070.8|1908
1633331340000|2021-10-04 07:09:00|1071.6|1071|1071.4|1070.6|1072|1071.4|1071.2|1070.6|1300
1633331350000|2021-10-04 07:09:10|1071.6|1070.8|1071.2|1070.6|1071.8|1071.2|1070.8|1070.6|1970
1633331360000|2021-10-04 07:09:20|1071.4|1070.8|1072.6|1072.2|1072.8|1072.2|1070.8|1070.4|11257
1633331370000|2021-10-04 07:09:30|1072.8|1072.4|1072.8|1072.2|1073|1072.4|1072.2|1071.6|1156
1633331380000|2021-10-04 07:09:40|1073|1072.4|1073.8|1073.2|1073.8|1073.4|1073|1072.4|4128
1633331390000|2021-10-04 07:09:50|1073.6|1073|1073.8|1073.2|1073.8|1073.4|1073.2|1072.6|3612
1633331400000|2021-10-04 07:10:00|1073.6|1073|1073.2|1072.6|1073.8|1073.4|1072.8|1072.6|7237
1633331410000|2021-10-04 07:10:10|1073|1072.4|1073.6|1073|1073.6|1073|1072.8|1072.4|3502
1633331420000|2021-10-04 07:10:20|1073.4|1072.8|1074.4|1073.8|1074.6|1074|1073.4|1072.8|4044
1633331430000|2021-10-04 07:10:30|1074.2|1074|1074.6|1074|1074.8|1074.4|1074|1073.6|1863
1633331440000|2021-10-04 07:10:40|1074.4|1073.8|1073.4|1072.8|1074.6|1074|1073.4|1072.8|3704
1633331450000|2021-10-04 07:10:50|1073.6|1073|1073|1072.6|1073.6|1073|1073|1072.6|470
1633331460000|2021-10-04 07:11:00|1073.2|1072.8|1073.8|1073.2|1073.8|1073.4|1073|1072.8|5087
1633331470000|2021-10-04 07:11:10|1074|1073.4|1074.6|1074|1075|1074.4|1074|1073.4|3622
1633331480000|2021-10-04 07:11:20|1074.8|1074.2|1075|1074.4|1075.2|1074.6|1074.8|1074|476
1633331490000|2021-10-04 07:11:30|1075.2|1074.6|1075.6|1075|1075.6|1075|1074.8|1074.6|1480
1633331500000|2021-10-04 07:11:40|1075.4|1074.8|1075.4|1075|1075.6|1075|1075.4|1074.8|576
1633331510000|2021-10-04 07:11:50|1075.6|1075.2|1075.8|1075.2|1075.8|1075.4|1075.6|1075|1169
1633331520000|2021-10-04 07:12:00|1075.6|1075.4|1076|1075.6|1076.4|1075.8|1075.6|1075.4|965
1633331530000|2021-10-04 07:12:10|1075.8|1075.4|1074.8|1074.2|1075.8|1075.4|1074.6|1074|2925
1633331540000|2021-10-04 07:12:20|1075|1074.4|1075|1074.4|1075.4|1074.8|1074.6|1074.2|3299
1633331550000|2021-10-04 07:12:30|1075.2|1074.6|1074.8|1074.4|1075.4|1074.8|1074.6|1074|1633
1633331560000|2021-10-04 07:12:40|1074.6|1074.6|1074.6|1074|1074.8|1074.6|1074.4|1073.8|1741
1633331570000|2021-10-04 07:12:50|1074.4|1073.8|1074.8|1074.4|1074.8|1074.4|1073.8|1073.4|2762
1633331580000|2021-10-04 07:13:00|1075|1074.6|1074.6|1074|1075|1074.6|1074.4|1074|2025
1633331590000|2021-10-04 07:13:10|1074.4|1073.8|1073.8|1073.4|1074.4|1074|1073.4|1073|2540
1633331600000|2021-10-04 07:13:20|1073.6|1073.2|1073.2|1072.2|1073.6|1073.2|1073.2|1072.2|691
1633331610000|2021-10-04 07:13:30|1073|1072|1073|1072.6|1073.4|1073|1072.8|1072|4342
1633331620000|2021-10-04 07:13:40|1073.2|1072.8|1073.2|1072.6|1074.2|1073.6|1073.2|1072.6|2112
1633331630000|2021-10-04 07:13:50|1073|1072.4|1073.2|1072.4|1073.2|1072.6|1072.8|1072.2|4066
1633331640000|2021-10-04 07:14:00|1073|1072.6|1073.4|1072.8|1073.4|1072.8|1072.8|1072.4|0
1633331650000|2021-10-04 07:14:10|1073.6|1073|1073.6|1073.2|1073.8|1073.2|1073.6|1072.8|1274
1633331660000|2021-10-04 07:14:20|1073.8|1073|1073.2|1072.4|1073.8|1073|1073.2|1072.4|271
1633331670000|2021-10-04 07:14:30|1073.4|1072.6|1073.4|1073|1073.4|1073|1073.2|1072.6|0
1633331680000|2021-10-04 07:14:40|1073.2|1072.8|1073.8|1073.4|1073.8|1073.6|1073.2|1072.6|3767
1633331690000|2021-10-04 07:14:50|1074|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.4|966
1633331700000|2021-10-04 07:15:00|1073.6|1073.4|1073.4|1072.8|1073.8|1073.4|1073|1072.8|4293
1633331710000|2021-10-04 07:15:10|1073.2|1073|1073.8|1073.2|1073.8|1073.2|1073|1072.4|3545
1633331720000|2021-10-04 07:15:20|1073.6|1073|1072.8|1072.4|1073.6|1073|1072.8|1072.4|958
1633331730000|2021-10-04 07:15:30|1072.6|1072.2|1072.6|1072|1072.8|1072.4|1072|1071.4|8091
1633331740000|2021-10-04 07:15:40|1072.4|1071.6|1073|1072.4|1073|1072.4|1072.4|1071.6|793
1633331750000|2021-10-04 07:15:50|1073.2|1072.6|1073.8|1073.2|1074|1073.2|1073.2|1072.6|500
1633331760000|2021-10-04 07:16:00|1073.6|1073|1073.8|1073.4|1073.8|1073.4|1073.4|1073|1598
1633331770000|2021-10-04 07:16:10|1073.6|1073.2|1073.2|1072.6|1073.6|1073.2|1072.6|1072.2|1186
1633331780000|2021-10-04 07:16:20|1073.4|1072.8|1073.4|1073|1073.4|1073|1073.2|1072.8|427
1633331790000|2021-10-04 07:16:30|1073.2|1072.8|1073.2|1072.8|1073.6|1073|1073|1072.6|2560
1633331800000|2021-10-04 07:16:40|1073.4|1073|1073.4|1073|1073.6|1073.2|1073.4|1072.8|1205
1633331810000|2021-10-04 07:16:50|1073.6|1073.2|1073.2|1072.8|1074|1073.6|1072.8|1072.2|4115
1633331820000|2021-10-04 07:17:00|1072.8|1072.6|1072.4|1072|1073|1072.6|1072.4|1072|3200
1633331830000|2021-10-04 07:17:10|1072.6|1071.8|1072.2|1071.6|1072.6|1072|1072|1071.6|5281
1633331840000|2021-10-04 07:17:20|1072|1071.4|1071.8|1071.4|1072|1071.4|1071|1070.4|5825
1633331850000|2021-10-04 07:17:30|1071.6|1071.2|1071.8|1071.4|1072|1071.8|1071.6|1071.2|2851
1633331860000|2021-10-04 07:17:40|1071.6|1071.2|1072|1071.4|1072|1071.8|1071.4|1071.2|1003
1633331870000|2021-10-04 07:17:50|1072.2|1071.6|1072|1071.4|1072.2|1071.8|1071.8|1071.4|0
1633331880000|2021-10-04 07:18:00|1071.8|1071.6|1071.6|1071|1071.8|1071.8|1071.4|1071|4105
1633331890000|2021-10-04 07:18:10|1071.4|1071.2|1072|1071.6|1072|1071.6|1071|1070.6|2690
1633331900000|2021-10-04 07:18:20|1072.2|1071.8|1071.6|1071.2|1072.2|1071.8|1071.6|1071.2|1113
1633331910000|2021-10-04 07:18:30|1071.8|1071.4|1072|1071.6|1072|1071.8|1071.8|1071.4|0
1633331920000|2021-10-04 07:18:40|1072.2|1071.8|1073|1072.4|1073|1072.4|1072.2|1071.6|1247
1633331930000|2021-10-04 07:18:50|1072.8|1072.2|1072.6|1072|1072.8|1072.2|1072.2|1071.8|0
1633331940000|2021-10-04 07:19:00|1072.8|1072.2|1072.6|1072.2|1073.2|1072.6|1072.6|1072|310
1633331950000|2021-10-04 07:19:10|1072.8|1072.4|1071.6|1071|1072.8|1072.4|1071.6|1071|1586
1633331960000|2021-10-04 07:19:20|1071.8|1071.6|1072.2|1071.8|1072.4|1072|1071.4|1071|11132
1633331970000|2021-10-04 07:19:30|1072.4|1072|1073|1072.4|1073|1072.4|1072.2|1071.8|0
1633331980000|2021-10-04 07:19:40|1073.2|1072.6|1073|1072.4|1073.2|1072.8|1073|1072.4|0
1633331990000|2021-10-04 07:19:50|1073.2|1072.6|1073|1072.4|1073.4|1073|1072.8|1072.4|1796
1633332000000|2021-10-04 07:20:00|1072.8|1072.2|1073.2|1072.8|1073.2|1072.8|1072.4|1072.2|5014
1633332010000|2021-10-04 07:20:10|1073.4|1073|1073.2|1072.6|1073.6|1073.2|1073.2|1072.6|1016
1633332020000|2021-10-04 07:20:20|1073.4|1072.8|1074.2|1073.6|1074.2|1073.6|1073.4|1072.8|466
1633332030000|2021-10-04 07:20:30|1074|1073.4|1074|1073.4|1074|1073.6|1073.6|1073|0
1633332040000|2021-10-04 07:20:40|1073.8|1073.2|1074|1073.6|1074|1073.6|1073.6|1073.2|0
1633332050000|2021-10-04 07:20:50|1074.2|1073.8|1073.8|1073.2|1074.4|1073.8|1073.8|1073.2|0
1633332060000|2021-10-04 07:21:00|1074|1073.4|1073.8|1073.2|1074.2|1073.8|1073.8|1073.2|1138
1633332070000|2021-10-04 07:21:10|1073.6|1073|1073.4|1073|1073.6|1073.4|1073.4|1073|0
1633332080000|2021-10-04 07:21:20|1073.6|1073.2|1073.4|1073.2|1073.6|1073.2|1073.4|1073|0
1633332090000|2021-10-04 07:21:30|1073.6|1073|1073.6|1073.2|1073.6|1073.2|1073.2|1073|500
1633332100000|2021-10-04 07:21:40|1073.4|1073|1073.2|1072.8|1073.6|1073.2|1073|1072.4|3260
1633332110000|2021-10-04 07:21:50|1073|1072.6|1073|1072.6|1073.2|1073|1073|1072.6|0
1633332120000|2021-10-04 07:22:00|1073.2|1072.8|1072.8|1072.4|1073.2|1072.8|1072.6|1072.2|1540
1633332130000|2021-10-04 07:22:10|1073|1072.6|1073|1072.6|1073.2|1072.8|1073|1072.4|336
1633332140000|2021-10-04 07:22:20|1072.8|1072.4|1072|1071.6|1072.8|1072.6|1072|1071.6|2973
1633332150000|2021-10-04 07:22:30|1071.8|1071.4|1071.2|1070.6|1071.8|1071.4|1071|1070.6|2258
1633332160000|2021-10-04 07:22:40|1071|1070.4|1071.2|1070.6|1071.2|1070.8|1071|1070.4|867
1633332170000|2021-10-04 07:22:50|1071.4|1070.8|1071|1070.6|1071.4|1071|1070.8|1070.4|7608
1633332180000|2021-10-04 07:23:00|1071.2|1070.8|1071|1070.6|1071.2|1071|1071|1070.6|0
1633332190000|2021-10-04 07:23:10|1070.8|1070.4|1070.8|1070.4|1071|1070.6|1070.4|1070.2|2229
1633332200000|2021-10-04 07:23:20|1071|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.4|0
1633332210000|2021-10-04 07:23:30|1070.8|1070.4|1070.8|1070.2|1070.8|1070.4|1070.6|1070.2|738
1633332220000|2021-10-04 07:23:40|1070.6|1070|1070.4|1070|1070.6|1070|1070.2|1070|5000
1633332230000|2021-10-04 07:23:50|1070.6|1069.8|1070.2|1069.8|1070.6|1069.8|1069.8|1069.4|4573
1633332240000|2021-10-04 07:24:00|1070|1069.6|1070.2|1069.8|1070.4|1070|1069.8|1069.4|4653
1633332250000|2021-10-04 07:24:10|1070.4|1069.6|1070.2|1069.8|1070.4|1070|1069.8|1069.4|4871
1633332260000|2021-10-04 07:24:20|1070|1069.6|1069.8|1069.4|1070.2|1069.8|1069.8|1069.4|3717
1633332270000|2021-10-04 07:24:30|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.6|1069.4|0
1633332280000|2021-10-04 07:24:40|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1069.8|1069.6|2750
1633332290000|2021-10-04 07:24:50|1070|1069.6|1070|1069.4|1070|1069.6|1070|1069.4|0
1633332300000|2021-10-04 07:25:00|1069.8|1069.2|1069.8|1069.2|1070|1069.8|1069.4|1069.2|1192
1633332310000|2021-10-04 07:25:10|1069.6|1069|1069.2|1068.8|1069.6|1069.2|1069|1068.6|5614
1633332320000|2021-10-04 07:25:20|1069.4|1068.6|1069|1068.6|1069.4|1068.6|1069|1068.6|0
1633332330000|2021-10-04 07:25:30|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|500
1633332340000|2021-10-04 07:25:40|1068.8|1068.4|1068.2|1068|1068.8|1068.6|1068.2|1068|7248
1633332350000|2021-10-04 07:25:50|1068.4|1068.2|1068.6|1068|1068.8|1068.4|1068.4|1068|1154
1633332360000|2021-10-04 07:26:00|1068.4|1068.2|1068.4|1068|1068.8|1068.2|1068.4|1068|0
1633332370000|2021-10-04 07:26:10|1068.2|1067.8|1068|1067.4|1068.2|1067.8|1067.6|1067|3983
1633332380000|2021-10-04 07:26:20|1067.8|1067.2|1067.6|1067.2|1067.8|1067.2|1067.4|1067|539
1633332390000|2021-10-04 07:26:30|1067.2|1067|1067.6|1067.2|1067.6|1067.4|1067.2|1067|11444
1633332400000|2021-10-04 07:26:40|1067.8|1067.4|1068.6|1068.2|1068.6|1068.4|1067.8|1067.4|3821
1633332410000|2021-10-04 07:26:50|1068.4|1068|1068.2|1067.8|1068.6|1068.2|1068|1067.8|1247
1633332420000|2021-10-04 07:27:00|1068|1068|1068.4|1068|1068.4|1068|1068|1068|0
1633332430000|2021-10-04 07:27:10|1068.2|1067.8|1068.6|1068|1068.6|1068|1068.2|1067.8|2086
1633332440000|2021-10-04 07:27:20|1068.4|1068.2|1068.2|1067.8|1068.8|1068.4|1068.2|1067.8|0
1633332450000|2021-10-04 07:27:30|1068|1067.6|1067.8|1067.2|1068|1067.8|1067.4|1067|974
1633332460000|2021-10-04 07:27:40|1067.6|1067.4|1067.4|1067|1067.8|1067.6|1067.4|1067|5000
1633332470000|2021-10-04 07:27:50|1067.2|1066.8|1067|1066.8|1067.2|1066.8|1067|1066.6|6424
1633332480000|2021-10-04 07:28:00|1066.8|1066.6|1067.6|1067|1067.6|1067.2|1066.8|1066.4|806
1633332490000|2021-10-04 07:28:10|1067.4|1066.8|1067.2|1066.8|1067.4|1067|1067|1066.8|430
1633332500000|2021-10-04 07:28:20||1067||1066.8||1067||1066.8|0
1633332510000|2021-10-04 07:28:30|1067.4|1067|1067.8|1067.4|1068|1067.6|1067.4|1067|1628
1633332520000|2021-10-04 07:28:40|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.4|1067|0
1633332530000|2021-10-04 07:28:50|1067.6|1067.2|1067.4|1067|1067.6|1067.4|1067.2|1067|1195
1633332540000|2021-10-04 07:29:00|1067.2|1066.8|1068.2|1067.6|1068.2|1067.8|1067.2|1066.8|1250
1633332550000|2021-10-04 07:29:10|1068|1067.4|1068.2|1067.8|1068.2|1067.8|1068|1067.4|0
1633332560000|2021-10-04 07:29:20|1068|1067.6|1067.6|1067|1068|1067.6|1067.4|1067|1053
1633332570000|2021-10-04 07:29:30|1067.8|1067.2|1067.8|1067.2|1068|1067.6|1067.4|1067|407
1633332580000|2021-10-04 07:29:40|1068|1067.4|1067.8|1067.4|1068|1067.6|1067.6|1067.2|808
1633332590000|2021-10-04 07:29:50|1068|1067.6|1067.6|1067.2|1068.2|1067.8|1067|1066.8|56730
1633332600000|2021-10-04 07:30:00|1067.4|1067|1067.6|1067|1067.6|1067.4|1067.2|1066.6|2242
1633332610000|2021-10-04 07:30:10|1067.4|1067.2|1067.2|1066.8|1067.4|1067.2|1066.8|1066.6|9108
1633332620000|2021-10-04 07:30:20|1067.4|1067|1067.8|1067.4|1067.8|1067.4|1067.2|1066.8|2258
1633332630000|2021-10-04 07:30:30|1068|1067.6|1068.4|1068|1068.4|1068|1068|1067.6|469
1633332640000|2021-10-04 07:30:40|1068.2|1067.8|1067.6|1067.2|1068.2|1067.8|1067.2|1066.8|6513
1633332650000|2021-10-04 07:30:50|1067.8||1067.6||1068||1067.6||0
1633332670000|2021-10-04 07:31:10|1067.4|1067|1068|1067.6|1068|1067.6|1067.4|1067|785
1633332680000|2021-10-04 07:31:20|1068.2|1068|1067.4|1067|1068.4|1068.2|1067.4|1066.8|1887
1633332690000|2021-10-04 07:31:30|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1066.8|1066.4|2199
1633332700000|2021-10-04 07:31:40|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|1140
1633332710000|2021-10-04 07:31:50|1067.2|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|2012
1633332720000|2021-10-04 07:32:00|1067|1066.8|1067.8|1067.4|1067.8|1067.4|1067|1066.6|10270
1633332730000|2021-10-04 07:32:10|1068|1067.6|1068|1067.6|1068.2|1067.8|1067.6|1067.4|472
1633332740000|2021-10-04 07:32:20|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1067.6|1067.4|0
1633332750000|2021-10-04 07:32:30|1067.6|1067.6|1067.8|1067.6|1067.8|1067.6|1067.6|1067.4|0
1633332760000|2021-10-04 07:32:40|1068|1067.4|1068|1067.6|1068|1067.6|1068|1067.4|469
1633332770000|2021-10-04 07:32:50|1068.2|1067.8|1068.2|1067.6|1068.4|1068|1068|1067.6|1033
1633332780000|2021-10-04 07:33:00|1068.4||1068||1068.4||1068||0
1633332790000|2021-10-04 07:33:10|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1067.4|1067.2|7700
1633332800000|2021-10-04 07:33:20|1067.6|1067.2|1067|1066.6|1067.6|1067.2|1067|1066.4|50
1633332810000|2021-10-04 07:33:30||1066.4||1066.6||1066.6||1066.4|0
1633332820000|2021-10-04 07:33:40|1066.8|1066.4|1067.2|1066.8|1067.2|1066.8|1066.6|1066.2|1108
1633332830000|2021-10-04 07:33:50|1066.8|1066.6|1067|1066.6|1067.2|1066.8|1066.8|1066.4|697
1633332840000|2021-10-04 07:34:00|1066.8|1066.4|1066.6|1066.4|1066.8|1066.4|1066.2|1066|1403
1633332850000|2021-10-04 07:34:10|1066.8||1066.8||1066.8||1066.6||0
1633332860000|2021-10-04 07:34:20|1066.6|1067|1067.2|1066.8|1067.2|1067|1066.6|1066.4|9044
1633332870000|2021-10-04 07:34:30|1066.8|1066.6|1067|1066.6|1067|1066.8|1066.8|1066.4|1382
1633332880000|2021-10-04 07:34:40|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.6|1066.2|294
1633332890000|2021-10-04 07:34:50|1066.8|1066.4|1066.8|1066.2|1067|1066.6|1066.6|1066.2|432
1633332900000|2021-10-04 07:35:00|1066.6|1066|1066.4|1066|1066.6|1066|1066.4|1066|0
1633332910000|2021-10-04 07:35:10|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066.4|1066|500
1633332920000|2021-10-04 07:35:20|1066.4|1066.2|1066|1065.4|1066.4|1066.2|1065.6|1065.2|15247
1633332930000|2021-10-04 07:35:30|1066.2|1065.6|1066.4|1066|1066.4|1066.2|1066.2|1065.6|240
1633332940000|2021-10-04 07:35:40|1066.6|1066.2|1066.8|1066.4|1066.8|1066.6|1066.6|1066.2|1440
1633332950000|2021-10-04 07:35:50||1066.6||1066.6||1066.6||1066.6|0
1633332960000|2021-10-04 07:36:00|1066.4|1066.4|1067|1066.4|1067|1066.6|1066.4|1066.2|3794
1633332970000|2021-10-04 07:36:10|1067.2|1066.6|1067.6|1067.2|1067.6|1067.2|1067.2|1066.6|307
1633332980000|2021-10-04 07:36:20|1067.8|1067|1067.6|1067|1067.8|1067.2|1067.2|1066.8|1002
1633332990000|2021-10-04 07:36:30|1067.4|1067.2|1067.4|1067|1067.6|1067.4|1067.4|1067|1751
1633333000000|2021-10-04 07:36:40|1067.6|1067.2|1067.6|1067.2|1067.8|1067.4|1067.4|1067|0
1633333010000|2021-10-04 07:36:50|1067.8|1067|1067.6|1067.2|1067.8|1067.4|1067.6|1067|472
1633333020000|2021-10-04 07:37:00|1067.4|1067|1067.6|1067.2|1067.8|1067.2|1067.4|1067|515
1633333030000|2021-10-04 07:37:10|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.4|113
1633333040000|2021-10-04 07:37:20|1068.2|1067.8|1069.2|1068.8|1069.2|1068.8|1068.2|1067.8|24373
1633333050000|2021-10-04 07:37:30|1069.4|1069|1069.4|1069.2|1069.4|1069.2|1069.4|1069|468
1633333060000|2021-10-04 07:37:40|1069.2|1069|1069.2|1068.6|1069.2|1069|1069|1068.6|1275
1633333070000|2021-10-04 07:37:50|1069||1069||1069.2||1069||0
1633333080000|2021-10-04 07:38:00|1068.8|1068.4|1068.4|1068.2|1068.8|1068.4|1068.4|1068|4855
1633333090000|2021-10-04 07:38:10|1068.6|1068.4|1068.6|1068.2|1068.8|1068.4|1068.4|1068|294
1633333110000|2021-10-04 07:38:30|1068.8|1068.4|1069.2|1068.8|1069.2|1068.8|1068.8|1068.4|1161
1633333120000|2021-10-04 07:38:40|1069|1068.6|1069.2|1068.8|1069.2|1069|1069|1068.6|4724
1633333130000|2021-10-04 07:38:50|1069||1069.2||1069.2||1069||0
1633333140000|2021-10-04 07:39:00|1069|1069|1069|1068.6|1069|1069|1068.8|1068.4|2584
1633333150000|2021-10-04 07:39:10|1068.8|1068.4|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1633333160000|2021-10-04 07:39:20||1068.6||1068.4||1068.6||1068.4|0
1633333170000|2021-10-04 07:39:30|1068.6|1068.2|1067.8|1067.6|1068.6|1068.2|1067.8|1067.6|5522
1633333180000|2021-10-04 07:39:40|1067.6|1067.4|1067.8|1067|1067.8|1067.4|1067.6|1067|716
1633333190000|2021-10-04 07:39:50|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.2|1067|0
1633333200000|2021-10-04 07:40:00|1067.4|1067|1067.2|1066.6|1067.4|1067|1066.6|1066.2|2661
1633333210000|2021-10-04 07:40:10|1067|1066.8|1066.8|1066.4|1067.2|1066.8|1066.6|1066.4|0
1633333220000|2021-10-04 07:40:20|1066.6||1066.6||1066.6||1066.6||0
1633333230000|2021-10-04 07:40:30|1066.4|1066.2|1066|1065.6|1066.4|1066.2|1066|1065.6|1085
1633333240000|2021-10-04 07:40:40|1066.2|1065.8|1066.8|1066.4|1067.2|1067|1066.2|1065.8|7329
1633333250000|2021-10-04 07:40:50|1067|1066.2|1066.4|1066|1067|1066.2|1066.2|1065.8|0
1633333260000|2021-10-04 07:41:00|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1633333270000|2021-10-04 07:41:10|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.4|0
1633333280000|2021-10-04 07:41:20|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1633333290000|2021-10-04 07:41:30|1065.8|1065.4|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|0
1633333300000|2021-10-04 07:41:40|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|1238
1633333310000|2021-10-04 07:41:50|1066|1065.6|1066.4|1066|1066.4|1066|1066|1065.6|1249
1633333320000|2021-10-04 07:42:00|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|0
1633333330000|2021-10-04 07:42:10|1066.4|1066|1066.4|1066|1066.6|1066.2|1066.2|1065.8|700
1633333340000|2021-10-04 07:42:20|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066|1065.8|0
1633333350000|2021-10-04 07:42:30|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|1065.8|1065.4|3368
1633333360000|2021-10-04 07:42:40|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|269
1633333380000|2021-10-04 07:43:00|1066|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.4|3632
1633333390000|2021-10-04 07:43:10|1066.2|1065.8|1066.8|1066.4|1066.8|1066.4|1066.2|1065.8|0
1633333400000|2021-10-04 07:43:20|1066.6|1066.2|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1633333410000|2021-10-04 07:43:30|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|0
1633333420000|2021-10-04 07:43:40|1066.6|1066.2|1066|1065.4|1066.6|1066.2|1065.8|1065.4|1139
1633333430000|2021-10-04 07:43:50|1065.8|1065.2|1065.8|1065.4|1065.8|1065.4|1065.8|1065.2|0
1633333440000|2021-10-04 07:44:00|1065.6|1065.2|1065.2|1065|1065.6|1065.4|1065.2|1065|3192
1633333450000|2021-10-04 07:44:10|1065|1064.8|1065.4|1065|1065.4|1065.2|1064.8|1064.6|29514
1633333460000|2021-10-04 07:44:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|3653
1633333470000|2021-10-04 07:44:30|1066.2|1066|1065.8|1065.4|1066.2|1066|1065.6|1065.2|34579
1633333480000|2021-10-04 07:44:40|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.2|1064.8|3283
1633333490000|2021-10-04 07:44:50|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.2|1065|238
1633333500000|2021-10-04 07:45:00|1065.2|1064.8|1065.6|1065.2|1065.6|1065.2|1065|1064.6|4479
1633333510000|2021-10-04 07:45:10|1065.4|1065|1064.8|1064.6|1065.6|1065.2|1064.8|1064.6|9678
1633333520000|2021-10-04 07:45:20|1064.6|1064.4|1065.6|1065.2|1065.6|1065.4|1064.6|1064.2|5529
1633333530000|2021-10-04 07:45:30|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1064.8|289
1633333540000|2021-10-04 07:45:40|1065|1064.8|1065.2|1065|1065.2|1065|1065|1064.8|148
1633333550000|2021-10-04 07:45:50|1065|1064.8|1065|1064.6|1065.2|1064.8|1064.8|1064.4|4402
1633333560000|2021-10-04 07:46:00|1064.8|1064.4|1064.6|1064.4|1064.8|1064.6|1064.6|1064.2|5029
1633333570000|2021-10-04 07:46:10|1064.8|1064.6|1066.8|1066.6|1067.4|1067.2|1064.8|1064.6|35605
1633333580000|2021-10-04 07:46:20|1067|1066.4|1066.8|1066.4|1067|1066.6|1066.6|1066.2|1519
1633333590000|2021-10-04 07:46:30|1066.6|1066.6|1066.6|1066.4|1066.6|1066.6|1066.6|1066.4|0
1633333600000|2021-10-04 07:46:40|1066.8|1066.6|1067|1066.4|1067|1066.8|1066.8|1066.4|948
1633333610000|2021-10-04 07:46:50|1067.2|1066.6|1067|1066.6|1067.2|1067|1066.8|1066.4|1931
1633333620000|2021-10-04 07:47:00|1067.2|1066.4|1067|1066.6|1067.2|1067|1066.8|1066.4|6182
1633333630000|2021-10-04 07:47:10|1066.8|1066.4|1067.2|1066.8|1067.2|1066.8|1066.8|1066.4|0
1633333640000|2021-10-04 07:47:20|1067|1067|1067.8|1067.2|1067.8|1067.4|1067|1067|184
1633333650000|2021-10-04 07:47:30|1068|1067.4|1068|1067.6|1068|1067.6|1068|1067.4|0
1633333660000|2021-10-04 07:47:40|1067.8|1067.8|1068|1067.6|1068|1067.8|1067.6|1067.2|2193
1633333670000|2021-10-04 07:47:50|1068.2|1067.8|1068|1067.4|1068.2|1067.8|1068|1067.4|0
1633333680000|2021-10-04 07:48:00|1068.2|1067.6|1068.6|1068.2|1068.6|1068.2|1068.2|1067.6|1931
1633333690000|2021-10-04 07:48:10|1068.8|1068.4|1069.8|1069.4|1069.8|1069.4|1068.8|1068.2|3033
1633333700000|2021-10-04 07:48:20|1070|1069.6|1069|1068.6|1070|1069.6|1068.8|1068.4|3351
1633333710000|2021-10-04 07:48:30|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.4|1068|0
1633333720000|2021-10-04 07:48:40|1068.6|1068.2|1068.6|1068.2|1068.8|1068.4|1068.6|1068|0
1633333730000|2021-10-04 07:48:50|1068.4|1068|1068.4|1068|1068.6|1068.2|1068.4|1068|0
1633333740000|2021-10-04 07:49:00|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.4|1068|0
1633333750000|2021-10-04 07:49:10|1068.2||1068.4||1068.6||1068.2||535
1633333760000|2021-10-04 07:49:20|1068.6|1068.2|1069|1068.6|1069|1068.8|1068.6|1068.2|0
1633333770000|2021-10-04 07:49:30|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.6|1068.4|6237
1633333780000|2021-10-04 07:49:40|1068.8|1068.4|1068|1067.6|1069|1068.4|1068|1067.6|33736
1633333790000|2021-10-04 07:49:50|1068.2|1067.8|1068.2|1067.6|1068.2|1067.8|1067.8|1067.4|182
1633333800000|2021-10-04 07:50:00|1068|1067.8|1068|1067.4|1068.2|1067.8|1067.8|1067.2|1736
1633333810000|2021-10-04 07:50:10|1067.8|1067.2|1067.8|1067.4|1068|1067.4|1067.6|1067.2|225
1633333820000|2021-10-04 07:50:20|1067.6|1067.2|1067.4|1067|1067.8|1067.4|1067.4|1067|3
1633333830000|2021-10-04 07:50:30|1067.2|1066.8|1067.2|1067|1067.2|1067.2|1067.2|1066.8|0
1633333840000|2021-10-04 07:50:40|1067.4||1067.4||1067.4||1067.2||0
1633333850000|2021-10-04 07:50:50|1067.2|1067.2|1067.4|1067|1067.4|1067.2|1067.2|1067|491
1633333860000|2021-10-04 07:51:00|1067.6|1067.2|1067.8|1067.4|1067.8|1067.6|1067.6|1067.2|2576
1633333870000|2021-10-04 07:51:10|1068|1067.6|1068.2|1067.8|1068.2|1067.8|1068|1067.4|705
1633333880000|2021-10-04 07:51:20|1068|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.4|0
1633333890000|2021-10-04 07:51:30|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.4|1067|3327
1633333900000|2021-10-04 07:51:40||1067.4||1067.4||1067.4||1067.4|0
1633333910000|2021-10-04 07:51:50|1067.8|1067.6|1066.8|1066.4|1068|1067.6|1066.6|1066.2|27779
1633333920000|2021-10-04 07:52:00|1067|1066.6|1066.8|1066.4|1067|1066.8|1066.8|1066.4|1782
1633333930000|2021-10-04 07:52:10|1067|1066.6|1067|1066.8|1067.2|1067|1067|1066.6|1309
1633333940000|2021-10-04 07:52:20|1067.2|1066.6|1066.8|1066.4|1067.2|1066.6|1066.8|1066.4|0
1633333950000|2021-10-04 07:52:30|1066.6|1066.2|1066.4|1066|1066.8|1066.2|1066.4|1066|500
1633333960000|2021-10-04 07:52:40|1066.6|1066.2|1066.8|1066.6|1066.8|1066.6|1066.6|1066.2|499
1633333970000|2021-10-04 07:52:50|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.4|1066|0
1633333980000|2021-10-04 07:53:00|1066.8|1066.4|1066.6|1066.2|1066.8|1066.6|1066.6|1066.2|485
1633333990000|2021-10-04 07:53:10|1066.8|1066.4|1066.4|1066|1066.8|1066.4|1066.4|1066|2000
1633334000000|2021-10-04 07:53:20||1066.2||1066||1066.2||1066|0
1633334010000|2021-10-04 07:53:30|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.6|1066|499
1633334020000|2021-10-04 07:53:40|1066.8||1066.8||1066.8||1066.8||0
1633334030000|2021-10-04 07:53:50|1066.6|1066.4|1067.6|1067.4|1067.6|1067.4|1066.6|1066.4|9243
1633334040000|2021-10-04 07:54:00|1067.8|1067.2|1067.6|1067.2|1067.8|1067.2|1067.6|1067.2|0
1633334050000|2021-10-04 07:54:10|1067.4|1067|1067.4|1067|1067.6|1067.2|1067.4|1066.8|1566
1633334060000|2021-10-04 07:54:20|1067.2|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|0
1633334070000|2021-10-04 07:54:30||1067.2||1067||1067.2||1066.8|225
1633334080000|2021-10-04 07:54:40|1067.6|1067.2|1067.8|1067.2|1067.8|1067.4|1067.6|1067.2|287
1633334090000|2021-10-04 07:54:50|1067.6|1067|1067.6|1067|1067.6|1067.4|1067.6|1067|1114
1633334100000|2021-10-04 07:55:00|1067.8|1067.2|1067.6|1067.2|1068|1067.6|1067.6|1067.2|500
1633334110000|2021-10-04 07:55:10|1067.4|1067|1067.4|1067|1067.4|1067|1067.2|1066.8|0
1633334120000|2021-10-04 07:55:20|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1633334140000|2021-10-04 07:55:40|1067.4|1067|1067.6|1067|1067.6|1067.2|1067.4|1067|0
1633334150000|2021-10-04 07:55:50|1067.4|1067.2|1067|1066.6|1067.4|1067.2|1066.6|1066.2|4000
1633334160000|2021-10-04 07:56:00|1066.8|1066.4|1067.2|1066.8|1067.2|1066.8|1066.8|1066.4|0
1633334170000|2021-10-04 07:56:10|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.2|820
1633334190000|2021-10-04 07:56:30|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1633334200000|2021-10-04 07:56:40|1066.4|1066|1066.6|1066.2|1066.6|1066.4|1066.4|1066|2285
1633334210000|2021-10-04 07:56:50||1066||1066.2||1066.2||1066|0
1633334220000|2021-10-04 07:57:00|1066.4|1066|1066.4|1066|1066.4|1066.2|1066.4|1066|0
1633334230000|2021-10-04 07:57:10|1066.2|1065.8|1066.2|1065.8|1066.2|1066|1066.2|1065.8|200
1633334250000|2021-10-04 07:57:30|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1633334260000|2021-10-04 07:57:40|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|1533
1633334270000|2021-10-04 07:57:50|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.4|1065.2|400
1633334280000|2021-10-04 07:58:00|1065.4|1065.2|1065.6|1065.2|1065.6|1065.4|1065.4|1065|1946
1633334290000|2021-10-04 07:58:10|1065.8|1065.4|1066|1065.6|1066|1065.8|1065.8|1065.4|1665
1633334300000|2021-10-04 07:58:20|1065.8||1066||1066||1065.8||0
1633334310000|2021-10-04 07:58:30|1065.8|1065.8|1066.2|1065.8|1066.2|1066|1065.8|1065.6|4574
1633334320000|2021-10-04 07:58:40|1066.4|1065.6|1066.4|1065.8|1066.4|1066.2|1066.2|1065.6|1474
1633334330000|2021-10-04 07:58:50||1066||1065.8||1066||1065.8|0
1633334340000|2021-10-04 07:59:00|1066.2|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.4|1432
1633334350000|2021-10-04 07:59:10|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.8|1065.2|1668
1633334360000|2021-10-04 07:59:20|1065.6|1065|1065.6|1065.2|1065.6|1065.4|1065.4|1065|2128
1633334370000|2021-10-04 07:59:30|1065.4|1065|1065.6|1065|1065.6|1065.2|1065.2|1065|11034
1633334380000|2021-10-04 07:59:40|1065.4|1065.2|1065.2|1065|1065.4|1065.4|1065.2|1065|1
1633334390000|2021-10-04 07:59:50|1065|1064.8|1064.6|1064.2|1065.2|1065|1064.6|1064.2|2255
1633334400000|2021-10-04 08:00:00|1064.4|1064|1064.6|1064|1064.6|1064.2|1064|1063.6|6800
1633334410000|2021-10-04 08:00:10|1064.4|1064.2|1065.2|1064.8|1065.4|1065|1064.2|1064|12923
1633334420000|2021-10-04 08:00:20|1065.4|1065|1066.6|1066.2|1066.6|1066.2|1065.4|1065|4936
1633334430000|2021-10-04 08:00:30|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|564
1633334440000|2021-10-04 08:00:40|1066.8|1066.4|1066.8|1066.4|1067|1066.6|1066.8|1066.4|4806
1633334450000|2021-10-04 08:00:50|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|0
1633334460000|2021-10-04 08:01:00|1066.6|1066.2|1066|1065.4|1066.6|1066.2|1065.8|1065.4|3792
1633334470000|2021-10-04 08:01:10|1066.2|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|0
1633334480000|2021-10-04 08:01:20|1066.4|1065.6|1066.4|1066|1066.6|1066.2|1066.2|1065.6|0
1633334490000|2021-10-04 08:01:30|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1633334500000|2021-10-04 08:01:40|1066.8|1066.4|1066.8|1066.4|1067|1066.6|1066.6|1066.2|5251
1633334510000|2021-10-04 08:01:50|1067|1066.6|1066.8|1066.2|1067|1066.6|1066.8|1066.2|0
1633334520000|2021-10-04 08:02:00|1066.6|1066.4|1066.4|1066|1066.6|1066.4|1066.2|1066|1777
1633334530000|2021-10-04 08:02:10|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|0
1633334540000|2021-10-04 08:02:20|1066.8|1066.4|1067|1066.4|1067.2|1066.6|1066.6|1066.2|2149
1633334550000|2021-10-04 08:02:30|1067.2|1066.6|1067.8|1067.2|1067.8|1067.4|1067.2|1066.6|6459
1633334560000|2021-10-04 08:02:40|1067.6|1067.4|1067.8|1067.4|1068.2|1067.6|1067.6|1067.4|0
1633334570000|2021-10-04 08:02:50|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|0
1633334580000|2021-10-04 08:03:00|1068.2|1067.8|1066.8|1066.4|1068.2|1067.8|1066.8|1066.4|978
1633334590000|2021-10-04 08:03:10|1066.6|1066.2|1066.8|1066.4|1067|1066.4|1066.6|1066.2|2395
1633334600000|2021-10-04 08:03:20|1066.6|1066.2|1066.4|1066|1066.8|1066.4|1066.4|1066|0
1633334610000|2021-10-04 08:03:30|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.6|479
1633334620000|2021-10-04 08:03:40|1066.4|1066|1066.6|1066|1066.6|1066.2|1066.4|1066|2076
1633334630000|2021-10-04 08:03:50|1066.8|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|1400
1633334640000|2021-10-04 08:04:00|1067|1066.2|1066.8|1066.2|1067|1066.2|1066.6|1066|479
1633334650000|2021-10-04 08:04:10|1066.6|1066.4|1066.4|1066|1066.6|1066.4|1066.2|1066|2601
1633334660000|2021-10-04 08:04:20|1066.2|1065.8|1066.2|1065.6|1066.2|1065.8|1066|1065.6|1479
1633334670000|2021-10-04 08:04:30||1065.8||1065.8||1065.8||1065.8|0
1633334680000|2021-10-04 08:04:40|1066.4|1065.6|1066|1065.4|1066.6|1066.2|1065.8|1065.4|577
1633334690000|2021-10-04 08:04:50|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|0
1633334700000|2021-10-04 08:05:00|1065.8|1065.4|1066|1065.6|1066.2|1065.8|1065.6|1065|3804
1633334710000|2021-10-04 08:05:10|1066.2|1065.8|1065.8|1065.4|1066.2|1065.8|1065.8|1065.4|500
1633334720000|2021-10-04 08:05:20|1065.6||1065.8||1065.8||1065.6||0
1633334730000|2021-10-04 08:05:30|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1633334740000|2021-10-04 08:05:40|1065.8|1065.8|1066|1065.6|1066|1065.8|1065.8|1065.6|560
1633334750000|2021-10-04 08:05:50|1066.2||1066.2||1066.2||1066||0
1633334760000|2021-10-04 08:06:00|1066|1065.8|1067.2|1066.6|1067.2|1066.6|1066|1065.8|2605
1633334770000|2021-10-04 08:06:10|1067|1066.4|1066.8|1066.2|1067|1066.6|1066.8|1066.2|0
1633334780000|2021-10-04 08:06:20|1066.6|1066|1066.6|1066|1066.8|1066.4|1066.4|1066|2790
1633334790000|2021-10-04 08:06:30|1066.4|1066.2|1066.8|1066.2|1066.8|1066.2|1066.4|1066|1325
1633334800000|2021-10-04 08:06:40|1067|1066.4|1066.8|1066.4|1067|1066.6|1066.6|1066.2|0
1633334810000|2021-10-04 08:06:50|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|0
1633334820000|2021-10-04 08:07:00|1067|1066.6|1067.2|1066.6|1067.2|1066.6|1067|1066.6|0
1633334830000|2021-10-04 08:07:10|1067|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1633334840000|2021-10-04 08:07:20|1066.8|1066.4|1066.4|1066|1066.8|1066.4|1066.2|1066|480
1633334860000|2021-10-04 08:07:40|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.8|2148
1633334870000|2021-10-04 08:07:50|1066.4|1066|1066.2|1065.8|1066.4|1066.2|1066.2|1065.8|2805
1633334880000|2021-10-04 08:08:00|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1633334890000|2021-10-04 08:08:10|1065.6||1065.6||1065.6||1065.6||0
1633334900000|2021-10-04 08:08:20|1065.4|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1065|3430
1633334910000|2021-10-04 08:08:30|1065.4|1065.2|1065.4|1065|1065.4|1065.2|1065.4|1065|0
1633334920000|2021-10-04 08:08:40|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.2|1065|1613
1633334930000|2021-10-04 08:08:50|1065.2|1064.8|1065.6|1065.2|1065.8|1065.6|1065|1064.6|22753
1633334940000|2021-10-04 08:09:00|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|0
1633334950000|2021-10-04 08:09:10||1065.6||1065.4||1065.6||1065.4|479
1633334960000|2021-10-04 08:09:20|1065.6|1065.2|1065.8|1065.2|1065.8|1065.2|1065.4|1065.2|478
1633334970000|2021-10-04 08:09:30|1065.6|1065|1065.4|1065|1065.6|1065|1065.2|1065|0
1633334980000|2021-10-04 08:09:40|1065.6|1064.8|1065|1064.6|1065.6|1065|1065|1064.6|4815
1633334990000|2021-10-04 08:09:50|1064.8|1064.4|1064.8|1064.6|1064.8|1064.6|1064.8|1064.4|0
1633335000000|2021-10-04 08:10:00|1065|1064.8|1065.6|1065.2|1065.6|1065.2|1065|1064.8|2598
1633335010000|2021-10-04 08:10:10|1065.8|1065.4|1065.6|1065.2|1065.8|1065.6|1065.6|1065.2|808
1633335020000|2021-10-04 08:10:20|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.4|1065|0
1633335030000|2021-10-04 08:10:30|1065.4|1065.2|1065.4|1065|1065.4|1065.2|1065|1064.8|2867
1633335040000|2021-10-04 08:10:40|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1633335050000|2021-10-04 08:10:50|1065.4|1065|1065.2|1064.8|1065.6|1065.2|1065|1064.4|8535
1633335060000|2021-10-04 08:11:00|1065.4|1065|1065.4|1065|1065.4|1065.2|1065.4|1064.8|2900
1633335070000|2021-10-04 08:11:10|1065.6|1065.2|1065.6|1065|1065.6|1065.4|1065.4|1065|130
1633335080000|2021-10-04 08:11:20||1065.2||1065.2||1065.2||1065.2|0
1633335090000|2021-10-04 08:11:30|1065.4|1065|1065.4|1065|1065.6|1065.2|1065.2|1065|566
1633335100000|2021-10-04 08:11:40|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.6|1065|0
1633335110000|2021-10-04 08:11:50|1065.2|1065.2|1065.4|1065|1065.6|1065.4|1065.2|1065|20004
1633335120000|2021-10-04 08:12:00|1065.2|1065.2|1065.2|1064.8|1065.2|1065.2|1065|1064.8|3689
1633335130000|2021-10-04 08:12:10|1065.4|1065|1065.8|1065.4|1065.8|1065.4|1065.4|1065|1291
1633335140000|2021-10-04 08:12:20|1066|1065.6|1066|1065.6|1066.2|1065.8|1065.8|1065.4|2182
1633335150000|2021-10-04 08:12:30|1066.2|1065.8|1067|1066.6|1067|1066.6|1066.2|1065.6|27275
1633335160000|2021-10-04 08:12:40|1067.2|1066.8|1066.8|1066.4|1067.2|1066.8|1066.6|1066.4|1146
1633335170000|2021-10-04 08:12:50|1067|1066.6|1067|1066.6|1067.2|1067|1067|1066.6|162
1633335180000|2021-10-04 08:13:00|1067.2|1066.8|1066.8|1066.2|1067.2|1066.8|1066.4|1066.2|1745
1633335190000|2021-10-04 08:13:10||1066.4||1066.2||1066.4||1066.2|0
1633335200000|2021-10-04 08:13:20|1067|1066.4|1067|1066.6|1067.4|1066.8|1067|1066.4|1684
1633335210000|2021-10-04 08:13:30|1066.8|1066.8|1067.2|1066.8|1067.4|1066.8|1066.8|1066.8|1440
1633335220000|2021-10-04 08:13:40|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.4|1066|1505
1633335230000|2021-10-04 08:13:50|1066.6|1066.2|1066.8|1066.2|1066.8|1066.2|1066.6|1066.2|0
1633335240000|2021-10-04 08:14:00|1066.6|1066|1066|1065.6|1066.8|1066.2|1065.8|1065.4|6196
1633335250000|2021-10-04 08:14:10|1066.2|1065.8|1066.2|1065.6|1066.4|1066|1066.2|1065.6|1902
1633335260000|2021-10-04 08:14:20|1066|1065.8|1065.8|1065|1066|1065.8|1065.8|1065|0
1633335270000|2021-10-04 08:14:30|1065.6||1065.4||1065.6||1065.2||0
1633335280000|2021-10-04 08:14:40|1065.2|1064.8|1065|1064.6|1065.2|1065|1064.8|1064.6|1370
1633335290000|2021-10-04 08:14:50|1064.8||1064.8||1065||1064.8||0
1633335300000|2021-10-04 08:15:00|1065|1064.8|1065|1064.6|1065.2|1064.8|1064.8|1064.4|2991
1633335310000|2021-10-04 08:15:10|1065.2|1064.8|1065.2|1064.8|1065.2|1065|1065.2|1064.8|550
1633335320000|2021-10-04 08:15:20||1065||1065||1065||1065|0
1633335330000|2021-10-04 08:15:30|1065|1064.8|1064.8|1064.4|1065.2|1064.8|1064.8|1064.4|2393
1633335340000|2021-10-04 08:15:40|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|514
1633335350000|2021-10-04 08:15:50|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|759
1633335360000|2021-10-04 08:16:00|1064.8|1064.4|1065.2|1064.6|1065.2|1065|1064.8|1064.4|187
1633335370000|2021-10-04 08:16:10|1065.4|1064.8|1065.6|1065.2|1065.6|1065.2|1065.4|1064.8|236
1633335380000|2021-10-04 08:16:20|1065.4||1065.6||1065.6||1065.4||0
1633335390000|2021-10-04 08:16:30|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|1
1633335400000|2021-10-04 08:16:40|1065.2|1064.8|1065.6|1065.2|1065.6|1065.4|1065.2|1064.8|4778
1633335410000|2021-10-04 08:16:50|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|1040
1633335420000|2021-10-04 08:17:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.4|1065|0
1633335430000|2021-10-04 08:17:10|1065.4|1065.4|1065.4|1065|1065.4|1065.4|1065.4|1065|0
1633335440000|2021-10-04 08:17:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1633335450000|2021-10-04 08:17:30|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1633335470000|2021-10-04 08:17:50|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|314
1633335480000|2021-10-04 08:18:00|1065.4|1065|1064.8|1064.4|1065.4|1065|1064.4|1064|16165
1633335490000|2021-10-04 08:18:10|1065|1064.2|1065|1064.4|1065.2|1064.8|1064.8|1064.2|2343
1633335500000|2021-10-04 08:18:20||1064.6||1064.6||1064.6||1064.4|0
1633335510000|2021-10-04 08:18:30|1065.2|1064.4|1065.4|1065|1065.6|1065.2|1065.2|1064.4|2852
1633335520000|2021-10-04 08:18:40|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1633335530000|2021-10-04 08:18:50|1065.4|1065.4|1065.6|1065.4|1065.6|1065.4|1065.4|1065.2|341
1633335540000|2021-10-04 08:19:00|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|495
1633335550000|2021-10-04 08:19:10|1065.8|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065.4|1894
1633335560000|2021-10-04 08:19:20|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.2|819
1633335570000|2021-10-04 08:19:30|1066|1065.6|1066|1065.6|1066|1065.8|1065.8|1065.4|1050
1633335580000|2021-10-04 08:19:40||1065.8||1065.6||1065.8||1065.6|0
1633335590000|2021-10-04 08:19:50|1065.8|1065.8|1065.8|1065.4|1065.8|1065.8|1065.6|1065.2|1478
1633335600000|2021-10-04 08:20:00|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1633335610000|2021-10-04 08:20:10|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|1705
1633335620000|2021-10-04 08:20:20|1066.2|1065.8|1066.4|1065.8|1066.4|1066|1066.2|1065.8|600
1633335630000|2021-10-04 08:20:30|1066.6|1066|1066.6|1066.2|1066.6|1066.2|1066.6|1065.8|0
1633335640000|2021-10-04 08:20:40|1066.8|1066.4|1066.6|1066.2|1067|1066.6|1066.6|1066.2|2610
1633335650000|2021-10-04 08:20:50|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|479
1633335660000|2021-10-04 08:21:00||1066||1065.8||1066||1065.8|311
1633335670000|2021-10-04 08:21:10|1066.4|1066|1066.4|1066|1066.4|1066.2|1066.2|1066|556
1633335680000|2021-10-04 08:21:20|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.6|481
1633335690000|2021-10-04 08:21:30|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1633335710000|2021-10-04 08:21:50|1065.6|1065.2|1065.4|1065.2|1065.6|1065.2|1065.4|1065|2039
1633335720000|2021-10-04 08:22:00|1065.2|1065|1065.4|1065|1065.4|1065.2|1065.2|1065|2406
1633335730000|2021-10-04 08:22:10|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|500
1633335750000|2021-10-04 08:22:30|1065.6|1065.2|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|3173
1633335760000|2021-10-04 08:22:40|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.6|1065|1627
1633335770000|2021-10-04 08:22:50|1065.4|1065.4|1064.6|1064.2|1065.4|1065.4|1064.6|1064.2|17269
1633335780000|2021-10-04 08:23:00|1064.8|1064.4|1064|1063.6|1064.8|1064.4|1064|1063.6|14061
1633335790000|2021-10-04 08:23:10|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|1285
1633335800000|2021-10-04 08:23:20|1064.6|1064.2|1064.6|1064.4|1064.8|1064.4|1064.6|1064.2|2378
1633335810000|2021-10-04 08:23:30|1064.4|1064.2|1063.6|1063.4|1064.4|1064.2|1063.6|1063.4|1361
1633335820000|2021-10-04 08:23:40|1064|1063.6|1064|1063.4|1064|1063.6|1063.8|1063.4|11168
1633335830000|2021-10-04 08:23:50|1063.8|1063.6|1064|1063.6|1064|1063.8|1063.8|1063.6|0
1633335840000|2021-10-04 08:24:00||1063.4||1063.4||1063.8||1063.4|0
1633335850000|2021-10-04 08:24:10|1064.2|1063.6|1064.2|1063.6|1064.2|1064|1064.2|1063.6|1725
1633335860000|2021-10-04 08:24:20|1064|1063.8|1063.8|1063.6|1064.2|1063.8|1063.8|1063.4|1674
1633335870000|2021-10-04 08:24:30|1063.6|1063.4|1063|1062.6|1063.6|1063.4|1062.8|1062.6|3836
1633335880000|2021-10-04 08:24:40|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|1710
1633335890000|2021-10-04 08:24:50|1063.2|1063.2|1063.2|1062.8|1063.2|1063.2|1063.2|1062.8|0
1633335900000|2021-10-04 08:25:00|1063|1062.6|1062.8|1062.4|1063.2|1062.6|1062.8|1062.2|343
1633335910000|2021-10-04 08:25:10|1063|1062.6|1063|1062.8|1063|1062.8|1063|1062.4|1675
1633335920000|2021-10-04 08:25:20|1063.2|1063|1063.4|1063.2|1063.6|1063.4|1063.2|1063|3174
1633335950000|2021-10-04 08:25:50|1063.2|1063|1063.4|1063.2|1063.4|1063.2|1063.2|1062.8|1998
1633335960000|2021-10-04 08:26:00|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.6|1062.8|1212
1633335970000|2021-10-04 08:26:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1633335990000|2021-10-04 08:26:30|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|1603
1633336000000|2021-10-04 08:26:40|1064|1063.6|1064.6|1064.2|1064.6|1064.2|1064|1063.6|5093
1633336010000|2021-10-04 08:26:50|1064.4|1064|1064.4|1063.8|1064.4|1064.2|1064.2|1063.8|1147
1633336020000|2021-10-04 08:27:00|1064.6|1064|1065|1064.6|1065.2|1064.8|1064.6|1064|480
1633336030000|2021-10-04 08:27:10||1064.8||1064.6||1064.8||1064.6|0
1633336040000|2021-10-04 08:27:20||1064.4||1064.8||1064.8||1064.4|0
1633336050000|2021-10-04 08:27:30||1064.6||1064.6||1064.6||1064.4|378
1633336060000|2021-10-04 08:27:40|1064.8|1064.4|1064.2|1064|1064.8|1064.4|1064.2|1064|1966
1633336070000|2021-10-04 08:27:50|1064.4|1063.8|1064|1063.6|1064.4|1063.8|1064|1063.6|0
1633336080000|2021-10-04 08:28:00|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1633336090000|2021-10-04 08:28:10||1063.6||1063.6||1063.6||1063.6|150
1633336100000|2021-10-04 08:28:20||1063.4||1063.4||1063.4||1063.2|312
1633336110000|2021-10-04 08:28:30||1063.6||1063.4||1063.6||1063.2|0
1633336120000|2021-10-04 08:28:40|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|1409
1633336130000|2021-10-04 08:28:50|1064|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.6|0
1633336140000|2021-10-04 08:29:00|1064|1063.8|1063.8|1063.4|1064|1063.8|1063.6|1063.2|2080
1633336150000|2021-10-04 08:29:10|1063.6|1063.2|1063|1062.6|1063.6|1063.2|1063|1062.6|2471
1633336160000|2021-10-04 08:29:20|1062.8|1062.4|1063|1062.4|1063|1062.6|1062.8|1062.4|134
1633336170000|2021-10-04 08:29:30|1062.8|1062.6|1062.6|1062.2|1062.8|1062.6|1062.6|1062|115
1633336180000|2021-10-04 08:29:40|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1633336190000|2021-10-04 08:29:50|1062.2||1062.2||1062.2||1062.2||0
1633336200000|2021-10-04 08:30:00|1062|1061.8|1061.8|1061.2|1062.2|1062|1061.6|1061.2|30354
1633336210000|2021-10-04 08:30:10|1061.6|1061.4|1061.6|1061.2|1062|1061.6|1061.6|1061.2|481
1633336220000|2021-10-04 08:30:20|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.2|0
1633336230000|2021-10-04 08:30:30|1061.6||1061.8||1061.8||1061.6||0
1633336240000|2021-10-04 08:30:40|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.6|1061|123
1633336250000|2021-10-04 08:30:50|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.4|1061|0
1633336260000|2021-10-04 08:31:00|1061.2|1061.2|1061.2|1060.8|1061.2|1061.2|1061|1060.6|4402
1633336270000|2021-10-04 08:31:10|1061|1060.6|1061|1060.6|1061|1060.8|1060.8|1060.6|1268
1633336280000|2021-10-04 08:31:20|1061.2|1060.8|1061|1060.6|1061.4|1061|1061|1060.6|4954
1633336290000|2021-10-04 08:31:30|1060.8|1060.4|1061|1060.4|1061|1060.6|1060.8|1060.2|500
1633336300000|2021-10-04 08:31:40|1060.8||1060.8||1060.8||1060.8||0
1633336310000|2021-10-04 08:31:50|1061|1060.2|1060.8|1060.4|1061|1060.4|1060.8|1060.2|0
1633336320000|2021-10-04 08:32:00||1060.2||1060.2||1060.2||1060.2|0
1633336340000|2021-10-04 08:32:20||1060.4||1060.4||1060.6||1060.4|0
1633336350000|2021-10-04 08:32:30|1061|1060.6|1061|1060.8|1061.2|1060.8|1061|1060.6|2596
1633336360000|2021-10-04 08:32:40|1060.8|1060.6|1060.8|1060.4|1060.8|1060.6|1060.6|1060.4|2007
1633336370000|2021-10-04 08:32:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|171
1633336380000|2021-10-04 08:33:00|1060.4|1060.4|1060.6|1060.2|1060.6|1060.4|1060.4|1060.2|5278
1633336390000|2021-10-04 08:33:10|1060.8|1060.4|1061|1060.6|1061|1060.8|1060.8|1060.4|5520
1633336400000|2021-10-04 08:33:20|1061.2|1060.8|1061.2|1060.8|1061.2|1061|1061.2|1060.8|5881
1633336410000|2021-10-04 08:33:30|1061|1061|1061|1060.6|1061|1061|1060.8|1060.4|3011
1633336420000|2021-10-04 08:33:40|1060.8|1060.8|1060.6|1060.2|1060.8|1060.8|1060.6|1060.2|204
1633336430000|2021-10-04 08:33:50|1060.4||1060.4||1060.4||1060.4||2000
1633336440000|2021-10-04 08:34:00|1060.6|1060.4|1060.6|1060.4|1060.6|1060.4|1060.6|1060.4|19550
1633336450000|2021-10-04 08:34:10|||||||||3573
1633336460000|2021-10-04 08:34:20|1060.8|1060.6|1060.4|1060|1060.8|1060.6|1060.4|1060|6926
1633336470000|2021-10-04 08:34:30|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1059.8|1059.4|7503
1633336480000|2021-10-04 08:34:40|1059.8|1059.4|1059.6|1059.2|1060.2|1059.6|1059.6|1059|3687
1633336490000|2021-10-04 08:34:50|1059.4|1059|1059.4|1059|1059.4|1059|1059.2|1058.6|225
1633336500000|2021-10-04 08:35:00|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1633336510000|2021-10-04 08:35:10|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.4|139
1633336550000|2021-10-04 08:35:50|1059.2|1059|1059.4|1059|1059.4|1059.2|1059.2|1059|7276
1633336560000|2021-10-04 08:36:00|1059.2|1058.8|1058.8|1058.4|1059.2|1058.8|1058.8|1058.4|1870
1633336570000|2021-10-04 08:36:10|1059|1058.6|1059|1058.8|1059|1058.8|1059|1058.6|2067
1633336580000|2021-10-04 08:36:20|1059.2|1058.6|1058.8|1058.4|1059.2|1059|1058.8|1058.4|13386
1633336590000|2021-10-04 08:36:30|1058.6|1058.2|1058.6|1058.4|1058.8|1058.4|1058.4|1058|582
1633336600000|2021-10-04 08:36:40|1058.4|1058.2|1058.4|1058|1058.4|1058.2|1058.2|1057.8|0
1633336610000|2021-10-04 08:36:50|1058.6|1058.2|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|729
1633336620000|2021-10-04 08:37:00|1058.4|1058.4|1058.6|1058.2|1058.6|1058.4|1058.4|1058.2|0
1633336630000|2021-10-04 08:37:10|1058.4|1057.8|1058.2|1058|1058.4|1058|1058|1057.8|9016
1633336640000|2021-10-04 08:37:20|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058.2|1904
1633336660000|2021-10-04 08:37:40||1058.4||1058.2||1058.4||1058.2|0
1633336670000|2021-10-04 08:37:50|1058.4|1058|1058.2|1057.8|1058.4|1058|1058|1057.8|5775
1633336680000|2021-10-04 08:38:00|1058.4|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|82
1633336690000|2021-10-04 08:38:10|1058|1057.6|1058|1057.6|1058.2|1057.8|1058|1057.6|2287
1633336720000|2021-10-04 08:38:40|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.4|1057.2|0
1633336730000|2021-10-04 08:38:50|1057.4|1057.4|1057.8|1057.6|1057.8|1057.6|1057.4|1057.2|2865
1633336740000|2021-10-04 08:39:00||1057.4||1057.4||1057.6||1057.4|400
1633336750000|2021-10-04 08:39:10|1057.6|1057.6|1058|1057.6|1058|1057.6|1057.6|1057.6|431
1633336760000|2021-10-04 08:39:20|1057.8|1057.8|1058.6|1058.2|1058.6|1058.2|1057.8|1057.8|934
1633336780000|2021-10-04 08:39:40|1058.4|1058|1058.4|1058|1058.6|1058|1058.4|1058|90
1633336790000|2021-10-04 08:39:50|1058.6|1058.2|1058.4|1058|1058.6|1058.4|1058.2|1057.6|3350
1633336800000|2021-10-04 08:40:00||1057.8||1057.8||1058.2||1057.8|150
1633336810000|2021-10-04 08:40:10|1058.2|1058|1058|1057.6|1058.2|1058|1058|1057.4|0
1633336820000|2021-10-04 08:40:20|1058.2|1057.8|1058.6|1058.2|1058.6|1058.4|1058.2|1057.6|3123
1633336830000|2021-10-04 08:40:30|1058.4|1058|1058.4|1058|1058.6|1058.2|1058.2|1057.8|5426
1633336840000|2021-10-04 08:40:40|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1057.8|0
1633336850000|2021-10-04 08:40:50||1058.4||1058.4||1058.4||1058.2|0
1633336860000|2021-10-04 08:41:00|1058.4|1058.2|1058.4|1057.8|1058.4|1058.2|1058.4|1057.8|504
1633336870000|2021-10-04 08:41:10|1058.2|1057.6|1057.8|1057.4|1058.2|1057.6|1057.8|1057.4|2768
1633336880000|2021-10-04 08:41:20|1058|1057.2|1058.2|1057.8|1058.2|1057.8|1058|1057.2|2763
1633336890000|2021-10-04 08:41:30|1058.4|1058|1058.2|1057.8|1058.4|1058.2|1058.2|1057.8|10096
1633336900000|2021-10-04 08:41:40|1058.4|1058|1058.4|1058|1058.4|1058.2|1058.4|1058|0
1633336910000|2021-10-04 08:41:50|1058.2|1058.2|1058.2|1058|1058.4|1058.2|1058.2|1058|1264
1633336920000|2021-10-04 08:42:00|1058.4||1058.4||1058.4||1058.4||31
1633336930000|2021-10-04 08:42:10||1058.2||1058||1058.2||1058|0
1633336940000|2021-10-04 08:42:20|1058.6|1058.2|1058.6|1058.4|1058.6|1058.4|1058.6|1058.2|872
1633336950000|2021-10-04 08:42:30|1058.4|1058.2|1058.8|1058.4|1058.8|1058.4|1058.4|1058.2|1772
1633336960000|2021-10-04 08:42:40|1059|1058.6|1059.2|1058.8|1059.4|1059|1059|1058.6|1325
1633336970000|2021-10-04 08:42:50|1059|1058.6|1059.2|1058.8|1059.4|1059|1059|1058.6|0
1633336980000|2021-10-04 08:43:00|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1633336990000|2021-10-04 08:43:10|1059|1058.6|1058.6|1058.2|1059|1058.6|1058.6|1058|4963
1633337000000|2021-10-04 08:43:20|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|115
1633337010000|2021-10-04 08:43:30|1058.8|1058.4|1059.6|1059.2|1059.6|1059.4|1058.8|1058.4|11042
1633337020000|2021-10-04 08:43:40|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1633337030000|2021-10-04 08:43:50|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1633337040000|2021-10-04 08:44:00|1059|1059|1059|1058.6|1059.2|1059|1058.8|1058.6|5881
1633337050000|2021-10-04 08:44:10|1058.8|1058.4|1058.6|1058.2|1059|1058.4|1058.6|1058.2|1736
1633337060000|2021-10-04 08:44:20|1058.4|1058|1058|1057.6|1058.6|1058.2|1058|1057.6|2833
1633337070000|2021-10-04 08:44:30||1057.8||1057.6||1057.8||1057.6|0
1633337080000|2021-10-04 08:44:40||1057.4||1057.6||1057.8||1057.4|0
1633337090000|2021-10-04 08:44:50||1057.8||1057.6||1057.8||1057.6|0
1633337100000|2021-10-04 08:45:00|1057.8|1057.4|1057.2|1056.8|1057.8|1057.4|1056.8|1056.6|14708
1633337110000|2021-10-04 08:45:10|1057.4|1057|1058.2|1057.6|1058.4|1058|1057.4|1057|2276
1633337120000|2021-10-04 08:45:20|1058.4|1057.8|1058.4|1058|1058.4|1058|1058.4|1057.8|0
1633337130000|2021-10-04 08:45:30|1058.6|1058.4|1058.8|1058.4|1059|1058.6|1058.6|1058|7070
1633337140000|2021-10-04 08:45:40|1058.6|1058.2|1058.8|1058.4|1059|1058.6|1058.6|1058.2|0
1633337150000|2021-10-04 08:45:50|1058.6|1058.2|1059|1058.6|1059|1058.8|1058.6|1058.2|779
1633337160000|2021-10-04 08:46:00||1058.4||1058.6||1058.6||1058.4|0
1633337180000|2021-10-04 08:46:20|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1422
1633337190000|2021-10-04 08:46:30||1058.2||1058.6||1058.6||1058.2|0
1633337200000|2021-10-04 08:46:40||1058.4||1058.4||1058.6||1058.4|0
1633337210000|2021-10-04 08:46:50|1058.6|1058.2|1058.2|1057.6|1058.6|1058.2|1058.2|1057.6|1675
1633337230000|2021-10-04 08:47:10|1058|1057.8|1058.6|1058.2|1058.6|1058.2|1058|1057.8|2492
1633337240000|2021-10-04 08:47:20|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|836
1633337250000|2021-10-04 08:47:30||1058.4||1058.2||1058.4||1058.2|1130
1633337260000|2021-10-04 08:47:40|1058.4|1058|1058.2|1058|1058.4|1058|1058.2|1058|766
1633337270000|2021-10-04 08:47:50|1058|1057.8|1058.4|1058|1058.4|1058|1057.8|1057.6|10639
1633337280000|2021-10-04 08:48:00|1058.2|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.6|1017
1633337290000|2021-10-04 08:48:10|1058.2|1057.6|1058.4|1058|1058.4|1058.2|1058.2|1057.6|3888
1633337300000|2021-10-04 08:48:20|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1633337310000|2021-10-04 08:48:30|1058.4|1058|1058.4|1057.8|1058.4|1058|1058.2|1057.8|4210
1633337320000|2021-10-04 08:48:40|1058.2|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1633337330000|2021-10-04 08:48:50|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|0
1633337340000|2021-10-04 08:49:00|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1633337350000|2021-10-04 08:49:10||1057.6||1057.6||1057.6||1057.6|0
1633337360000|2021-10-04 08:49:20||1057.8||1057.6||1057.8||1057.6|0
1633337370000|2021-10-04 08:49:30|1058|1057.8|1058.2|1057.6|1058.2|1057.8|1058|1057.6|0
1633337380000|2021-10-04 08:49:40|1058.4|1057.8|1058|1057.6|1058.4|1058|1058|1057.6|0
1633337400000|2021-10-04 08:50:00||1057.8||1057.6||1057.8||1057.6|17
1633337410000|2021-10-04 08:50:10|1057.8|1057.4|1057.8|1057.6|1058|1057.8|1057.8|1057.4|1753
1633337420000|2021-10-04 08:50:20|1057.6|1057.4|1057.6|1057.2|1057.6|1057.4|1057.6|1057.2|567
1633337430000|2021-10-04 08:50:30||1057||1057.2||1057.4||1057|0
1633337440000|2021-10-04 08:50:40|1057.4|1057|1057.4|1056.8|1057.4|1057|1057.2|1056.8|0
1633337450000|2021-10-04 08:50:50|1057.6|1057|1058|1057.6|1058|1057.8|1057.6|1057|1504
1633337460000|2021-10-04 08:51:00|1057.8||1057.8||1057.8||1057.8||0
1633337470000|2021-10-04 08:51:10|1057.6|1057.4|1057.6|1057.2|1057.6|1057.4|1057.6|1057.2|1
1633337480000|2021-10-04 08:51:20|1057.8|1057.4|1058.4|1058|1058.4|1058|1057.8|1057.4|1486
1633337490000|2021-10-04 08:51:30|1058.2|1058.2|1058.4|1058|1058.4|1058.2|1058.2|1057.8|500
1633337500000|2021-10-04 08:51:40|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1633337510000|2021-10-04 08:51:50|1058|1057.6|1058.2|1057.8|1058.4|1057.8|1058|1057.6|1249
1633337520000|2021-10-04 08:52:00|1058.4|1058|1058.6|1058.2|1058.8|1058.4|1058.4|1058|1283
1633337530000|2021-10-04 08:52:10|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.2|1138
1633337540000|2021-10-04 08:52:20||1058.6||1058.4||1058.6||1058.4|0
1633337550000|2021-10-04 08:52:30||1058.6||1058.4||1058.6||1058.4|0
1633337570000|2021-10-04 08:52:50|1059|1058.6|1058.6|1058.2|1059|1058.8|1058.4|1058|685
1633337580000|2021-10-04 08:53:00|1058.4|1058|1058|1057.6|1058.8|1058.4|1058|1057.6|2914
1633337590000|2021-10-04 08:53:10|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1633337610000|2021-10-04 08:53:30|1058|1057.6|1058|1057.8|1058|1057.8|1058|1057.6|1459
1633337620000|2021-10-04 08:53:40|1058.2|1058|1058.8|1058.4|1058.8|1058.4|1058.2|1058|2329
1633337630000|2021-10-04 08:53:50|1059|1058.6|1059.2|1058.6|1059.2|1058.8|1059|1058.6|199
1633337640000|2021-10-04 08:54:00|1059|1058.4|1058.8|1058.2|1059|1058.4|1058.8|1058.2|1579
1633337650000|2021-10-04 08:54:10|1058.6|1058|1058.6|1058|1058.6|1058.2|1058.4|1058|482
1633337660000|2021-10-04 08:54:20|1058.8|1058.2|1059|1058.6|1059|1058.6|1058.8|1058.2|0
1633337670000|2021-10-04 08:54:30|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.6|0
1633337680000|2021-10-04 08:54:40|1059|1058.6|1059|1058.4|1059|1058.6|1058.8|1058.4|282
1633337690000|2021-10-04 08:54:50|1058.8|1058.2|1058.4|1058.2|1058.8|1058.2|1058.4|1058.2|0
1633337700000|2021-10-04 08:55:00|1058.2|1058|1058.4|1058|1058.4|1058.2|1058.2|1057.8|1
1633337710000|2021-10-04 08:55:10|1058.2|1057.8|1058.4|1058|1058.4|1058|1058|1057.8|2845
1633337720000|2021-10-04 08:55:20|1058|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.4|1484
1633337730000|2021-10-04 08:55:30|1058.2|1057.8|1058.4|1058|1058.4|1058|1058.2|1057.8|2728
1633337740000|2021-10-04 08:55:40|1058.6|1058.2|1058.4|1058|1058.6|1058.4|1058.2|1058|3896
1633337750000|2021-10-04 08:55:50|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1633337760000|2021-10-04 08:56:00|1058.8|1058.4|1059|1058.8|1059|1058.8|1058.8|1058.4|153
1633337770000|2021-10-04 08:56:10|1059.2||1059.2||1059.4||1059.2||1500
1633337780000|2021-10-04 08:56:20|1059.4|1059|1059.4|1059|1059.6|1059.2|1059.2|1059|282
1633337790000|2021-10-04 08:56:30|1059.6|1059.2|1059.6|1059.2|1059.8|1059.4|1059.4|1059|0
1633337800000|2021-10-04 08:56:40|1059.8|1059|1059.4|1059|1059.8|1059.2|1059.4|1059|4598
1633337810000|2021-10-04 08:56:50|1059.6|1058.8|1059.4|1059|1059.6|1059|1059.4|1058.8|0
1633337820000|2021-10-04 08:57:00|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1633337830000|2021-10-04 08:57:10|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.2|482
1633337840000|2021-10-04 08:57:20|1058.6|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.2|3161
1633337850000|2021-10-04 08:57:30|1059|1058.6|1059.4|1058.8|1059.4|1059|1059|1058.6|1037
1633337870000|2021-10-04 08:57:50|1059.2|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1633337880000|2021-10-04 08:58:00|1059||1059.2||1059.2||1059||0
1633337890000|2021-10-04 08:58:10|1059|1059|1059|1058.8|1059.2|1059|1059|1058.6|5
1633337900000|2021-10-04 08:58:20|1059.2|1058.6|1059.2|1058.8|1059.2|1059|1059.2|1058.6|2514
1633337910000|2021-10-04 08:58:30|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|0
1633337920000|2021-10-04 08:58:40|1059.8|1059.4|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|0
1633337930000|2021-10-04 08:58:50|1059.6||1059.4||1059.6||1059.4||0
1633337940000|2021-10-04 08:59:00|1059.6|1059|1059.4|1059|1059.6|1059.4|1059.4|1058.8|3110
1633337950000|2021-10-04 08:59:10|1059.6|1059.2|1059.4|1059.2|1059.6|1059.2|1059.4|1059|0
1633337960000|2021-10-04 08:59:20|1059.6|1059.4|1059.6|1059|1059.6|1059.4|1059.6|1059|1443
1633337970000|2021-10-04 08:59:30|1059.4||1059.6||1059.6||1059.4||0
1633337980000|2021-10-04 08:59:40||1059.2||1059.2||1059.2||1059|0
1633337990000|2021-10-04 08:59:50|1059.8|1059.4|1059.8|1059.4|1060|1059.6|1059.6|1059.2|183
1633338000000|2021-10-04 09:00:00|1059.6|1059.2|1059.4|1058.8|1059.6|1059.2|1059.2|1058.6|1456
1633338010000|2021-10-04 09:00:10|1059.2|1059|1059.4|1059|1059.4|1059.2|1059.2|1058.8|0
1633338020000|2021-10-04 09:00:20|1059.2|1058.8|1059.4|1059|1059.4|1059.2|1059.2|1058.8|1317
1633338030000|2021-10-04 09:00:30|1059.2|1058.8|1059.6|1059|1059.6|1059.2|1059.2|1058.8|2201
1633338040000|2021-10-04 09:00:40|1059.8|1059.2|1059.8|1059.4|1060|1059.6|1059.8|1059.2|0
1633338050000|2021-10-04 09:00:50|1059.6|1059.2|1059.2|1058.8|1059.6|1059.2|1059.2|1058.8|1582
1633338060000|2021-10-04 09:01:00|1059.4|1059|1059.8|1059.4|1060|1059.6|1059.4|1059|0
1633338070000|2021-10-04 09:01:10|1059.6|1059.2|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|0
1633338080000|2021-10-04 09:01:20||1059.4||1059.4||1059.4||1059.4|0
1633338090000|2021-10-04 09:01:30|1060|1059.6|1060|1059.6|1060|1059.8|1059.8|1059.4|0
1633338100000|2021-10-04 09:01:40|1059.8|1059.4|1059.6|1059.4|1060|1059.6|1059.6|1059.4|0
1633338110000|2021-10-04 09:01:50|1059.8|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059.4|0
1633338120000|2021-10-04 09:02:00|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.2|1058.8|1422
1633338130000|2021-10-04 09:02:10|1059.6|1059.2|1059.8|1059.2|1059.8|1059.2|1059.4|1059|770
1633338140000|2021-10-04 09:02:20|1059.6|1059.4|1059.8|1059.4|1059.8|1059.6|1059.6|1059.4|278
1633338150000|2021-10-04 09:02:30|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.4|1059|282
1633338160000|2021-10-04 09:02:40|1059.4|1059|1059.8|1059.2|1059.8|1059.6|1059.4|1059|707
1633338170000|2021-10-04 09:02:50|1060|1059.4|1059.8|1059.4|1060|1059.8|1059.6|1059.4|250
1633338180000|2021-10-04 09:03:00||1059.2||1059.4||1059.4||1059.2|0
1633338190000|2021-10-04 09:03:10|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.6|1059.2|0
1633338200000|2021-10-04 09:03:20|1059.4|1059|1059.6|1059|1059.6|1059.2|1059.4|1059|980
1633338210000|2021-10-04 09:03:30|1059.8|1059.2|1060|1059.6|1060|1059.6|1059.8|1059.2|1563
1633338220000|2021-10-04 09:03:40|1059.8|1059.4|1060.4|1060|1060.4|1060|1059.8|1059.4|671
1633338240000|2021-10-04 09:04:00|1060.6|1060.2|1061.6|1061|1061.6|1061.2|1060.6|1060.2|5530
1633338250000|2021-10-04 09:04:10|1061.4|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1061|0
1633338260000|2021-10-04 09:04:20|1061.4|1060.8|1061|1060.8|1061.4|1061|1061|1060.8|15
1633338270000|2021-10-04 09:04:30|1061.2|1060.6|1061.4|1061|1061.4|1061.2|1061.2|1060.6|2294
1633338280000|2021-10-04 09:04:40|1061.2|1061.2|1061.4|1061.2|1061.4|1061.2|1061.2|1061.2|0
1633338290000|2021-10-04 09:04:50|1061.2|1061|1061.2|1060.6|1061.2|1061|1061|1060.6|493
1633338300000|2021-10-04 09:05:00|1061.4|1060.8|1061.4|1061|1061.4|1061.2|1061.4|1060.8|104
1633338320000|2021-10-04 09:05:20|1061.2|1060.8|1061.2|1060.8|1061.4|1061|1061|1060.8|3600
1633338330000|2021-10-04 09:05:30|1061.4|1061|1061.6|1061|1061.6|1061.2|1061.2|1060.8|3682
1633338340000|2021-10-04 09:05:40|1061.8|1061.2|1061.8|1061.4|1061.8|1061.4|1061.8|1061.2|1320
1633338350000|2021-10-04 09:05:50|1061.6|1061.2|1061.2|1061|1061.8|1061.2|1061.2|1061|3498
1633338360000|2021-10-04 09:06:00|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|4818
1633338370000|2021-10-04 09:06:10|1061.4|1061|1061.4|1061|1061.4|1061.2|1061.2|1061|820
1633338380000|2021-10-04 09:06:20|1061.6|1061.4|1062.8|1062.2|1062.8|1062.6|1061.6|1061.2|11536
1633338390000|2021-10-04 09:06:30|1063|1062.4|1062.4|1062|1063|1062.6|1062.4|1062|500
1633338400000|2021-10-04 09:06:40|1062.2|1061.8|1062|1061.6|1062.4|1062|1061.8|1061.6|7113
1633338410000|2021-10-04 09:06:50|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1633338420000|2021-10-04 09:07:00|1061.4|1061|1061.4|1061|1061.4|1061.2|1061.2|1061|57
1633338430000|2021-10-04 09:07:10|1061.2|1060.8|1060.6|1060|1061.2|1060.8|1060.6|1060|513
1633338440000|2021-10-04 09:07:20||1060.2||1060.2||1060.2||1060|0
1633338450000|2021-10-04 09:07:30|1060.8|1060|1061|1060.4|1061|1060.6|1060.8|1060|1691
1633338460000|2021-10-04 09:07:40|1060.8|1060.2|1060.6|1060.2|1060.8|1060.2|1060.2|1060|1336
1633338470000|2021-10-04 09:07:50|1060.8|1060.4|1060.6|1060.2|1061|1060.6|1060.6|1060.2|1000
1633338480000|2021-10-04 09:08:00|1060.8|1060|1060.6|1060.2|1060.8|1060.4|1060.6|1060|4
1633338490000|2021-10-04 09:08:10|1060.4|1060|1060.4|1060|1060.6|1060|1060.4|1060|0
1633338500000|2021-10-04 09:08:20|1060.2||1060.4||1060.4||1060.2||0
1633338510000|2021-10-04 09:08:30|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|1090
1633338520000|2021-10-04 09:08:40|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1633338530000|2021-10-04 09:08:50|1059.8|1059.4|1059.6|1059.4|1060|1059.6|1059.6|1059.4|0
1633338540000|2021-10-04 09:09:00|1059.8|1059.6|1060|1059.8|1060.2|1059.8|1059.8|1059.4|714
1633338550000|2021-10-04 09:09:10|1059.8|1059.6|1060|1059.4|1060|1059.6|1059.8|1059.4|1
1633338560000|2021-10-04 09:09:20||1059.6||1059.6||1059.8||1059.6|0
1633338570000|2021-10-04 09:09:30|1060.2|1059.8|1060.4|1060|1060.4|1060.2|1060.2|1059.8|2670
1633338580000|2021-10-04 09:09:40|1060.6||1060.4||1060.6||1060.4||0
1633338590000|2021-10-04 09:09:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060.2|152
1633338600000|2021-10-04 09:10:00|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.4|1060.2|1630
1633338610000|2021-10-04 09:10:10|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1059.8|0
1633338620000|2021-10-04 09:10:20|1060.2|1059.8|1059.8|1059.4|1060.2|1059.8|1059.8|1059.4|2118
1633338630000|2021-10-04 09:10:30|1060|1059.6|1060.4|1060|1060.4|1060|1060|1059.4|2341
1633338640000|2021-10-04 09:10:40|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.6|1060|2365
1633338650000|2021-10-04 09:10:50|1060.4||1060.6||1060.6||1060.4||606
1633338660000|2021-10-04 09:11:00|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1060|1815
1633338670000|2021-10-04 09:11:10|1060.4|1060|1061|1060.4|1061|1060.6|1060.4|1060|745
1633338680000|2021-10-04 09:11:20|1060.6|1060.6|1060.8|1060.2|1061|1060.6|1060.6|1060|9077
1633338690000|2021-10-04 09:11:30||1060.4||1060.4||1060.4||1060.2|0
1633338720000|2021-10-04 09:12:00|1061|1060.6|1061.2|1060.8|1061.4|1061|1061|1060.6|2834
1633338730000|2021-10-04 09:12:10|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.2|0
1633338740000|2021-10-04 09:12:20|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.6|1060.4|0
1633338750000|2021-10-04 09:12:30|1060.6||1060.8||1060.8||1060.6||0
1633338760000|2021-10-04 09:12:40|1060.6|1060.2|1061.2|1060.8|1061.2|1060.8|1060.4|1060.2|8663
1633338780000|2021-10-04 09:13:00|1061.4|1061|1061|1060.6|1061.4|1061.2|1061|1060.6|2466
1633338800000|2021-10-04 09:13:20|1061.2|1060.8|1060.6|1060.2|1061.2|1061|1060.6|1060.2|0
1633338810000|2021-10-04 09:13:30|1060.8|1060.4|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|0
1633338820000|2021-10-04 09:13:40|1060.6|1060.4|1060.4|1060|1060.8|1060.4|1060.4|1060|1251
1633338830000|2021-10-04 09:13:50|1060.2||1060.4||1060.4||1060.2||0
1633338840000|2021-10-04 09:14:00|1060.2|1059.8|1059.8|1059.6|1060.2|1059.8|1059.8|1059.4|4879
1633338860000|2021-10-04 09:14:20|1060|1059.8|1059.8|1059.6|1060.4|1060|1059.8|1059.6|6164
1633338870000|2021-10-04 09:14:30|1060|1059.8|1060.2|1059.8|1060.2|1059.8|1059.8|1059.8|1158
1633338890000|2021-10-04 09:14:50|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.6|1059.2|2471
1633338900000|2021-10-04 09:15:00|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1633338910000|2021-10-04 09:15:10|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059|0
1633338920000|2021-10-04 09:15:20|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|160
1633338930000|2021-10-04 09:15:30||1059||1059||1059.2||1059|0
1633338940000|2021-10-04 09:15:40|1059.4|1059.2|1059.4|1059|1059.4|1059.2|1059.2|1059|666
1633338950000|2021-10-04 09:15:50|1059.2|1058.8|1058.8|1058.4|1059.2|1058.8|1058.8|1058.4|2235
1633338960000|2021-10-04 09:16:00|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.4|0
1633338970000|2021-10-04 09:16:10|1058.8|1058.4|1058.6|1058.4|1058.8|1058.4|1058.6|1058.2|123
1633338980000|2021-10-04 09:16:20|1058.8|1058.2|1058.6|1058.4|1058.8|1058.4|1058.4|1058|406
1633338990000|2021-10-04 09:16:30||1058.2||1058.2||1058.2||1058.2|250
1633339000000|2021-10-04 09:16:40|1058.8|1058|1058.8|1058.2|1058.8|1058.6|1058.6|1058|1408
1633339020000|2021-10-04 09:17:00||1058.4||1058.4||1058.4||1058.4|0
1633339030000|2021-10-04 09:17:10|1058.6|1058.2|1058.6|1058.4|1058.6|1058.4|1058.6|1058.2|686
1633339040000|2021-10-04 09:17:20|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058|1981
1633339050000|2021-10-04 09:17:30|1058.4|1058|1058.4|1058|1058.4|1058.2|1058.4|1058|508
1633339080000|2021-10-04 09:18:00||1058.2||1058||1058.2||1058|0
1633339090000|2021-10-04 09:18:10|1058.2||1058.2||1058.2||1058.2||0
1633339110000|2021-10-04 09:18:30|1058|1057.8|1058.2|1057.8|1058.2|1058|1058|1057.6|3430
1633339150000|2021-10-04 09:19:10||1058||1058||1058||1058|0
1633339160000|2021-10-04 09:19:20|1058.4|1057.8|1059|1058.6|1059|1058.8|1058.4|1057.8|7197
1633339170000|2021-10-04 09:19:30|1058.8|1058.8|1059|1058.4|1059|1058.8|1058.8|1058.4|566
1633339180000|2021-10-04 09:19:40|1058.8|1058.6|1058.6|1058.2|1059|1058.6|1058.6|1058.2|1
1633339190000|2021-10-04 09:19:50|1058.4|1058|1058.6|1058|1058.6|1058.2|1058.2|1058|500
1633339200000|2021-10-04 09:20:00|1058.8|1058.2|1059.4|1059|1059.6|1059.2|1058.8|1058.2|474
1633339210000|2021-10-04 09:20:10|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|0
1633339230000|2021-10-04 09:20:30|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1633339240000|2021-10-04 09:20:40|1059|1058.6|1059.2|1058.6|1059.2|1058.6|1059|1058.6|0
1633339250000|2021-10-04 09:20:50||1058.8||1058.8||1058.8||1058.8|0
1633339260000|2021-10-04 09:21:00|1059.4|1059|1059.2|1058.6|1059.4|1059|1058.8|1058.4|3782
1633339270000|2021-10-04 09:21:10|1059||1059||1059||1059||0
1633339280000|2021-10-04 09:21:20|1059.2|1058.8|1059.2|1058.8|1059.4|1059.2|1059.2|1058.8|820
1633339290000|2021-10-04 09:21:30|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1633339300000|2021-10-04 09:21:40|1059.4|1059|1059.4|1059|1059.4|1059|1059.2|1059|0
1633339310000|2021-10-04 09:21:50|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|37
1633339320000|2021-10-04 09:22:00|1058.8|1058.4|1059|1058.6|1059.2|1058.8|1058.8|1058.4|816
1633339330000|2021-10-04 09:22:10|1059.2|1058.8|1059.2|1059|1059.4|1059|1059|1058.8|0
1633339340000|2021-10-04 09:22:20|1059.4|1059.2|1059.2|1058.8|1059.6|1059.2|1059.2|1058.8|145
1633339360000|2021-10-04 09:22:40|1059.4|1059|1059.4|1059|1059.4|1059.2|1059.4|1059|0
1633339370000|2021-10-04 09:22:50|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1633339380000|2021-10-04 09:23:00|1059|1058.6|1059.2|1058.6|1059.2|1058.8|1058.8|1058.4|0
1633339390000|2021-10-04 09:23:10|1059|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|2000
1633339400000|2021-10-04 09:23:20|1059.2||1059.2||1059.2||1059.2||0
1633339410000|2021-10-04 09:23:30|1059.4|1058.8|1059.6|1059.2|1059.8|1059.6|1059.4|1058.8|26473
1633339420000|2021-10-04 09:23:40||1059.4||1059.4||1059.4||1059.2|0
1633339430000|2021-10-04 09:23:50|1059.8|1059.6|1060.4|1059.8|1060.4|1060|1059.8|1059.4|3265
1633339440000|2021-10-04 09:24:00|1060.2|1059.6|1060|1059.6|1060.2|1059.8|1060|1059.6|0
1633339450000|2021-10-04 09:24:10|1060.2|1059.8|1060.2|1059.6|1060.2|1060|1060|1059.6|250
1633339460000|2021-10-04 09:24:20|1060.4|1059.8|1060|1059.6|1060.6|1060.2|1059.8|1059.6|9761
1633339470000|2021-10-04 09:24:30||1059.8||1059.6||1059.8||1059.6|0
1633339480000|2021-10-04 09:24:40|1059.8|1059.4|1059.8|1059.6|1059.8|1059.6|1059.6|1059.4|1963
1633339490000|2021-10-04 09:24:50||1059.4||1059.4||1059.4||1059.4|1210
1633339500000|2021-10-04 09:25:00|1060|1059.6|1060|1059.8|1060|1059.8|1060|1059.6|488
1633339510000|2021-10-04 09:25:10|1060.2|1059.6|1060.4|1059.8|1060.4|1060.2|1060.2|1059.6|2157
1633339520000|2021-10-04 09:25:20|1060.6|1060|1060.6|1060.2|1060.8|1060.4|1060.6|1060|1369
1633339530000|2021-10-04 09:25:30|1060.8|1060|1060.6|1060.2|1061|1060.6|1060.6|1060|5120
1633339540000|2021-10-04 09:25:40||1060.4||1060.4||1060.4||1060.4|384
1633339560000|2021-10-04 09:26:00|1060.4|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060|4145
1633339570000|2021-10-04 09:26:10|1060.8|1060.4|1061|1060.6|1061|1060.8|1060.8|1060.4|2292
1633339580000|2021-10-04 09:26:20|1061.2|1060.8|1061.4|1060.8|1061.6|1061.2|1061.2|1060.8|159
1633339590000|2021-10-04 09:26:30|1061.6|1061|1061.6|1061.2|1061.8|1061.2|1061.4|1061|501
1633339600000|2021-10-04 09:26:40|1061.8|1061.4|1062|1061.4|1062|1061.6|1061.8|1061.4|250
1633339610000|2021-10-04 09:26:50|1061.8|1061.2|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1633339620000|2021-10-04 09:27:00|1061.8|1061|1061.6|1061.2|1061.8|1061.2|1061.4|1061|3527
1633339630000|2021-10-04 09:27:10|1061.8|1061.4|1061.6|1061.4|1062|1061.6|1061.6|1061.4|500
1633339640000|2021-10-04 09:27:20|1061.4|1061.2|1061.6|1061.4|1061.8|1061.4|1061.4|1061|481
1633339650000|2021-10-04 09:27:30|1061.8||1061.6||1061.8||1061.6||0
1633339660000|2021-10-04 09:27:40|1061.8|1061.6|1061.8|1061.4|1062|1061.8|1061.8|1061.4|3598
1633339670000|2021-10-04 09:27:50|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1633339680000|2021-10-04 09:28:00|1062|1061.6|1062.4|1062|1062.4|1062|1062|1061.6|676
1633339690000|2021-10-04 09:28:10|1062.2|1061.8|1061.8|1061.4|1062.2|1061.8|1061.8|1061.4|3197
1633339700000|2021-10-04 09:28:20|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|427
1633339710000|2021-10-04 09:28:30|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.2|1061|2176
1633339720000|2021-10-04 09:28:40|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061|2124
1633339750000|2021-10-04 09:29:10||1061.6||1061.4||1061.6||1061.4|0
1633339760000|2021-10-04 09:29:20|1062|1061.6|1062.8|1062.4|1063|1062.6|1062|1061.6|2442
1633339770000|2021-10-04 09:29:30|1062.6|1062.2|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|0
1633339780000|2021-10-04 09:29:40|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|300
1633339800000|2021-10-04 09:30:00|1062.6|1062.2|1062.4|1061.8|1062.6|1062.2|1062|1061.8|4210
1633339810000|2021-10-04 09:30:10|1062.2|1062|1062.4|1061.8|1062.4|1062|1062.2|1061.8|0
1633339820000|2021-10-04 09:30:20|1062.2|1062|1062.2|1061.8|1062.2|1062|1062|1061.8|0
1633339830000|2021-10-04 09:30:30|1062||1062||1062||1062||0
1633339840000|2021-10-04 09:30:40|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.6|1061.2|178
1633339850000|2021-10-04 09:30:50||1061.4||1061.2||1061.4||1061.2|0
1633339860000|2021-10-04 09:31:00|1061.4|1061.4|1061.4|1061|1061.4|1061.4|1061.4|1061|0
1633339870000|2021-10-04 09:31:10|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1633339880000|2021-10-04 09:31:20|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1633339900000|2021-10-04 09:31:40|1061|1060.6|1060.4|1060.2|1061|1060.6|1060.4|1060.2|2637
1633339910000|2021-10-04 09:31:50|1060.6|1060.4|1060.4|1060.2|1060.6|1060.4|1060.4|1060.2|550
1633339920000|2021-10-04 09:32:00|1060.2|1060|1059.8|1059.4|1060.4|1060|1059.8|1059.4|668
1633339930000|2021-10-04 09:32:10|1059.6||1059.6||1060||1059.6||1643
1633339940000|2021-10-04 09:32:20|1059.8|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059.4|3351
1633339950000|2021-10-04 09:32:30|1059.6||1059.8||1059.8||1059.6||0
1633339960000|2021-10-04 09:32:40|1059.6|1059.2|1059.6|1059.2|1059.8|1059.4|1059.4|1059|3655
1633339970000|2021-10-04 09:32:50|1059.4||1059.4||1059.6||1059.4||2000
1633339980000|2021-10-04 09:33:00|1059.2|1059|1059.4|1059|1059.4|1059|1059.2|1058.8|490
1633339990000|2021-10-04 09:33:10||1059.2||1059||1059.2||1059|0
1633340010000|2021-10-04 09:33:30|1059.2||1059.2||1059.2||1059.2||0
1633340020000|2021-10-04 09:33:40|1059.4|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059|3473
1633340030000|2021-10-04 09:33:50|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.4|1727
1633340040000|2021-10-04 09:34:00|1059.8|1059.4|1059.4|1059|1059.8|1059.4|1059.4|1059|1843
1633340050000|2021-10-04 09:34:10|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059|0
1633340060000|2021-10-04 09:34:20||1059.4||1059.2||1059.4||1059.2|0
1633340070000|2021-10-04 09:34:30|1059.8|1059.6|1059.6|1059.2|1059.8|1059.6|1059.6|1059.2|8000
1633340080000|2021-10-04 09:34:40||1059.4||1059.2||1059.4||1059.2|0
1633340090000|2021-10-04 09:34:50|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|0
1633340100000|2021-10-04 09:35:00|1059.6|1059.2|1059.4|1059.2|1059.6|1059.4|1059.4|1059|533
1633340110000|2021-10-04 09:35:10|1059.6|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1058.8|1328
1633340120000|2021-10-04 09:35:20|1059.8|1059.4|1060|1059.6|1060|1059.8|1059.8|1059.4|4034
1633340130000|2021-10-04 09:35:30|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|0
1633340140000|2021-10-04 09:35:40|1059.8|1059.4|1059.4|1059|1059.8|1059.4|1059.4|1059|15
1633340150000|2021-10-04 09:35:50||1059.2||1058.8||1059.2||1058.8|0
1633340160000|2021-10-04 09:36:00||1059||1058.8||1059.2||1058.8|0
1633340170000|2021-10-04 09:36:10||1059||1058.8||1059||1058.8|0
1633340190000|2021-10-04 09:36:30|1059.2|1059|1058.8|1058.4|1059.2|1059|1058.6|1058.2|0
1633340200000|2021-10-04 09:36:40||1058.6||1058.4||1058.6||1058.4|0
1633340210000|2021-10-04 09:36:50|1058.6|1058.6|1059.2|1058.8|1059.2|1058.8|1058.6|1058.4|3661
1633340220000|2021-10-04 09:37:00|1059.4|1059|1060.2|1059.8|1060.2|1059.8|1059.4|1059|2343
1633340230000|2021-10-04 09:37:10|1060.4|1060|1060.2|1059.8|1060.4|1060.2|1060|1059.6|992
1633340240000|2021-10-04 09:37:20|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1060|1059.6|504
1633340270000|2021-10-04 09:37:50|1060.4|1060.2|1060.2|1059.8|1060.4|1060.2|1060.2|1059.8|10850
1633340280000|2021-10-04 09:38:00||1060||1059.8||1060||1059.8|0
1633340300000|2021-10-04 09:38:20|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.4|1059.8|850
1633340310000|2021-10-04 09:38:30||1060.2||1060||1060.2||1060|0
1633340320000|2021-10-04 09:38:40|1060.6|1060.2|1060.6|1060.4|1060.8|1060.4|1060.6|1060.2|259
1633340330000|2021-10-04 09:38:50|1060.8|1060.6|1061|1060.4|1061|1060.6|1060.8|1060.4|329
1633340340000|2021-10-04 09:39:00||1060.6||1060.8||1060.8||1060.4|0
1633340350000|2021-10-04 09:39:10|1061.2|1061|1061.4|1061|1061.4|1061|1061.2|1061|80
1633340360000|2021-10-04 09:39:20|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1633340370000|2021-10-04 09:39:30|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|1566
1633340380000|2021-10-04 09:39:40|1061.4|1061|1061|1060.6|1061.4|1061|1061|1060.6|715
1633340390000|2021-10-04 09:39:50|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|426
1633340400000|2021-10-04 09:40:00|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1633340410000|2021-10-04 09:40:10|1061|1060.6|1061.2|1060.6|1061.2|1060.8|1061|1060.6|0
1633340420000|2021-10-04 09:40:20|1061|1060.4|1060.8|1060.2|1061|1060.4|1060.6|1060.2|0
1633340430000|2021-10-04 09:40:30||1060.4||1060.4||1060.4||1060.4|0
1633340440000|2021-10-04 09:40:40||1060.6||1060.4||1060.6||1060.4|0
1633340450000|2021-10-04 09:40:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060.2|2668
1633340460000|2021-10-04 09:41:00|1060.8|1060.4|1060.8|1060.4|1060.8|1060.6|1060.8|1060.4|298
1633340470000|2021-10-04 09:41:10|1060.6||1060.8||1060.8||1060.6||0
1633340480000|2021-10-04 09:41:20|1061|1060.6|1061.4|1061|1061.4|1061|1061|1060.4|2236
1633340490000|2021-10-04 09:41:30|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061|0
1633340500000|2021-10-04 09:41:40|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1633340510000|2021-10-04 09:41:50|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.4|1061.2|1121
1633340520000|2021-10-04 09:42:00|1062|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|0
1633340530000|2021-10-04 09:42:10|1061.8|1061.6|1062|1061.8|1062|1061.8|1061.8|1061.6|0
1633340550000|2021-10-04 09:42:30|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|1077
1633340560000|2021-10-04 09:42:40||1061.8||1061.6||1061.8||1061.6|0
1633340570000|2021-10-04 09:42:50|1062.2|1061.8|1062.8|1062.4|1062.8|1062.4|1062.2|1061.8|1909
1633340580000|2021-10-04 09:43:00|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|40
1633340590000|2021-10-04 09:43:10|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.2|493
1633340610000|2021-10-04 09:43:30|1063||1062.8||1063||1062.8||0
1633340630000|2021-10-04 09:43:50|1062.6||1062.6||1062.6||1062.6||0
1633340640000|2021-10-04 09:44:00|1062.8|1062.6|1063|1062.6|1063.4|1063|1062.8|1062.4|3729
1633340650000|2021-10-04 09:44:10|1063.2|1062.4|1063.2|1062.6|1063.2|1062.8|1063|1062.4|1743
1633340670000|2021-10-04 09:44:30|1063||1063||1063||1062.8||0
1633340680000|2021-10-04 09:44:40||1062.8||1062.6||1062.8||1062.6|0
1633340690000|2021-10-04 09:44:50|1063.2|1062.8|1063.4|1063|1063.4|1063.2|1063.2|1062.8|0
1633340700000|2021-10-04 09:45:00|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|816
1633340710000|2021-10-04 09:45:10|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.2|0
1633340720000|2021-10-04 09:45:20|1064|1063.6|1064|1063.6|1064.2|1063.6|1063.8|1063.4|75
1633340730000|2021-10-04 09:45:30|1063.8|1063.4|1064|1063.4|1064|1063.6|1063.8|1063.4|0
1633340740000|2021-10-04 09:45:40|1064.2|1063.6|1064.2|1063.6|1064.4|1063.8|1064.2|1063.6|0
1633340750000|2021-10-04 09:45:50|1064|1063.8|1063.8|1063.6|1064.2|1063.8|1063.8|1063.4|370
1633340760000|2021-10-04 09:46:00|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|3
1633340770000|2021-10-04 09:46:10|1064|1063.6|1064|1063.4|1064|1063.6|1064|1063.4|0
1633340780000|2021-10-04 09:46:20|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.6|1063.2|1000
1633340790000|2021-10-04 09:46:30|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|2999
1633340800000|2021-10-04 09:46:40|1063.4|1063|1063.2|1062.8|1063.4|1063|1063|1062.8|1415
1633340820000|2021-10-04 09:47:00|1063|1062.6|1062.8|1062.6|1063.2|1062.6|1062.8|1062.4|1302
1633340830000|2021-10-04 09:47:10|1063|1062.8|1063.4|1063|1063.6|1063|1063|1062.6|2401
1633340840000|2021-10-04 09:47:20|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1328
1633340850000|2021-10-04 09:47:30|1063.4|1063|1063.4|1063.2|1063.4|1063.2|1063.4|1063|0
1633340860000|2021-10-04 09:47:40|1063.6|1063|1063.6|1063.4|1063.8|1063.4|1063.6|1063|996
1633340880000|2021-10-04 09:48:00|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.4|1063|1845
1633340890000|2021-10-04 09:48:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|848
1633340900000|2021-10-04 09:48:20|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|236
1633340920000|2021-10-04 09:48:40||1062.6||1062.4||1062.6||1062.4|0
1633340930000|2021-10-04 09:48:50|1062.6|1062.6|1062.6|1062.2|1062.6|1062.6|1062.6|1062.2|9491
1633340940000|2021-10-04 09:49:00|1062.4|1062|1062|1061.6|1062.4|1062.2|1062|1061.6|837
1633340950000|2021-10-04 09:49:10||1061.4||1061.6||1061.6||1061.4|0
1633340970000|2021-10-04 09:49:30|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062.2|1061.6|1523
1633340980000|2021-10-04 09:49:40|1062.4|1062|1062.8|1062.4|1063|1062.6|1062.4|1062|2723
1633340990000|2021-10-04 09:49:50|1063|1062.6|1062.6|1062|1063|1062.6|1062.4|1062|492
1633341000000|2021-10-04 09:50:00|1062.4|1061.8|1062.6|1062.2|1062.6|1062.2|1062|1061.6|500
1633341010000|2021-10-04 09:50:10|1062.8|1062.4|1063.2|1062.6|1063.2|1062.8|1062.8|1062.4|7657
1633341020000|2021-10-04 09:50:20|1063|1062.8|1063|1062.6|1063.2|1062.8|1062.8|1062.6|0
1633341030000|2021-10-04 09:50:30|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1633341040000|2021-10-04 09:50:40|1062.8|1062.4|1063|1062.4|1063|1062.6|1062.8|1062.4|0
1633341050000|2021-10-04 09:50:50|1063.2|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.4|0
1633341060000|2021-10-04 09:51:00|1063|1062.6|1063.2|1063|1063.2|1063|1062.6|1062.4|5282
1633341070000|2021-10-04 09:51:10|1063|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1633341080000|2021-10-04 09:51:20|1062.8|1062.4|1062.2|1061.8|1063|1062.4|1062.2|1061.8|12609
1633341090000|2021-10-04 09:51:30|1062|1061.6|1062.2|1061.6|1062.2|1061.8|1061.8|1061.6|0
1633341100000|2021-10-04 09:51:40|1062|1061.8|1062.4|1062|1062.6|1062.2|1062|1061.8|1830
1633341110000|2021-10-04 09:51:50|1062.2|1061.8|1062.4|1061.8|1062.4|1061.8|1062|1061.8|2967
1633341120000|2021-10-04 09:52:00|1062.2|1062|1062.4|1061.8|1062.4|1062|1062.2|1061.8|0
1633341130000|2021-10-04 09:52:10|1062.2||1062.2||1062.2||1062||0
1633341140000|2021-10-04 09:52:20|1062|1061.6|1062|1061.6|1062.2|1061.6|1061.8|1061.6|1050
1633341150000|2021-10-04 09:52:30|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1633341170000|2021-10-04 09:52:50|1061.4||1061.4||1061.4||1061.4||0
1633341180000|2021-10-04 09:53:00|1061.2|1061|1061.4|1061|1061.4|1061.2|1061.2|1061|838
1633341190000|2021-10-04 09:53:10|1061.6|1061.2|1061.8|1061.6|1061.8|1061.6|1061.6|1061.2|490
1633341200000|2021-10-04 09:53:20||1061.4||1061.4||1061.4||1061.4|0
1633341210000|2021-10-04 09:53:30|1062|1061.6|1061.2|1060.8|1062|1061.6|1061|1060.6|3462
1633341220000|2021-10-04 09:53:40|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|760
1633341230000|2021-10-04 09:53:50|1060.8|1060.6|1060.8|1060.6|1060.8|1060.8|1060.8|1060.6|750
1633341240000|2021-10-04 09:54:00|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.8|10829
1633341250000|2021-10-04 09:54:10|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|912
1633341260000|2021-10-04 09:54:20|1060.6|1060.4|1060.8|1060.4|1061|1060.6|1060.6|1060.4|5777
1633341270000|2021-10-04 09:54:30|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|503
1633341280000|2021-10-04 09:54:40|1060.6|1060.2|1060.4|1060|1060.8|1060.2|1060.4|1060|412
1633341290000|2021-10-04 09:54:50|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060|1059.8|2183
1633341300000|2021-10-04 09:55:00|1060.4|1060|1060.6|1060.2|1060.8|1060.6|1060.4|1060|2742
1633341310000|2021-10-04 09:55:10|1060.4|1060|1060.4|1060|1060.4|1060|1060.2|1060|11
1633341320000|2021-10-04 09:55:20|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1059.8|1059.6|3582
1633341330000|2021-10-04 09:55:30|1060.2|1060|1060.2|1059.8|1060.2|1060|1060|1059.8|1828
1633341350000|2021-10-04 09:55:50|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.6|1059.2|11720
1633341360000|2021-10-04 09:56:00|1059.4|1059|1059.2|1058.8|1059.6|1059|1059|1058.8|1813
1633341370000|2021-10-04 09:56:10|1059|1058.6|1059|1058.8|1059.2|1058.8|1059|1058.6|0
1633341380000|2021-10-04 09:56:20|1058.8|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.6|2840
1633341400000|2021-10-04 09:56:40|1059.2|1058.8|1059.2|1058.8|1059.2|1059|1059.2|1058.8|1209
1633341420000|2021-10-04 09:57:00|1059|1058.6|1058.6|1058.2|1059|1058.6|1058.4|1058.2|2162
1633341430000|2021-10-04 09:57:10|1058.4||1058.4||1058.4||1058.4||0
1633341440000|2021-10-04 09:57:20|1058.6|1058.4|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|510
1633341450000|2021-10-04 09:57:30|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.6|1058.4|14004
1633341460000|2021-10-04 09:57:40|1058.8|1058.8|1059.4|1059|1059.4|1059|1058.8|1058.4|35387
1633341470000|2021-10-04 09:57:50|1059.6|1059.2|1059.6|1059.4|1059.6|1059.4|1059.6|1059.2|2576
1633341480000|2021-10-04 09:58:00|1059.8|1059.6|1059.8|1059.2|1060|1059.6|1059.8|1059.2|814
1633341490000|2021-10-04 09:58:10|1059.6|1059.4|1059.6|1059.2|1059.8|1059.6|1059.6|1059.2|3401
1633341500000|2021-10-04 09:58:20|1059.4|1059|1059.4|1059.2|1059.4|1059.2|1059.4|1059|5271
1633341510000|2021-10-04 09:58:30||1059||1059.2||1059.2||1059|0
1633341530000|2021-10-04 09:58:50||1059||1059.2||1059.2||1059|614
1633341540000|2021-10-04 09:59:00|1059.6|1059|1059.6|1059.2|1059.6|1059.4|1059.6|1059|1729
1633341550000|2021-10-04 09:59:10|1059.4|1059.4|1059.4|1059|1059.6|1059.4|1059.4|1059|3522
1633341560000|2021-10-04 09:59:20|1059.6|1059.2|1059.6|1059.4|1059.6|1059.4|1059.6|1059|307
1633341570000|2021-10-04 09:59:30||1059.2||1059.2||1059.2||1059.2|2990
1633341580000|2021-10-04 09:59:40||1059.4||1059.2||1059.4||1059.2|0
1633341590000|2021-10-04 09:59:50|1059.4|1059.4|1059.4|1059|1059.4|1059.4|1059.4|1059|2542
1633341600000|2021-10-04 10:00:00|1059.6|1059.2|1059.6|1059|1059.6|1059.4|1059.4|1059|1603
1633341610000|2021-10-04 10:00:10|1059.8|1059.2|1059.8|1059.6|1059.8|1059.6|1059.6|1059.2|5428
1633341620000|2021-10-04 10:00:20|1059.6|1059.4|1059.6|1059.2|1059.6|1059.4|1059.6|1059.2|13
1633341630000|2021-10-04 10:00:30|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.4|1059.2|740
1633341640000|2021-10-04 10:00:40|1059.8|1059.4|1059.8|1059.4|1059.8|1059.6|1059.4|1059.2|4718
1633341650000|2021-10-04 10:00:50|1059.6|1059.6|1059.6|1059.2|1059.6|1059.6|1059.6|1059.2|586
1633341660000|2021-10-04 10:01:00|1059.8|1059.4|1059.4|1059|1059.8|1059.4|1059.4|1059|3035
1633341670000|2021-10-04 10:01:10|1059.2|1059.2|1059.6|1059.2|1059.6|1059.2|1059.2|1059|3998
1633341680000|2021-10-04 10:01:20|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|282
1633341690000|2021-10-04 10:01:30|1059.6|1059.2|1059.6|1059.2|1059.6|1059.4|1059.6|1059|250
1633341700000|2021-10-04 10:01:40|1059.8|1059.4|1059.8|1059.6|1060|1059.6|1059.8|1059.4|3338
1633341710000|2021-10-04 10:01:50|1059.6|1059.4|1059.8|1059.6|1060|1059.6|1059.6|1059.4|2172
1633341720000|2021-10-04 10:02:00|1060|1059.8|1060|1059.6|1060|1059.8|1060|1059.6|2
1633341730000|2021-10-04 10:02:10||1059.8||1059.6||1059.8||1059.6|0
1633341740000|2021-10-04 10:02:20||1059.8||1059.6||1059.8||1059.6|1000
1633341760000|2021-10-04 10:02:40|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.4|86
1633341770000|2021-10-04 10:02:50|1059.6|1059.2|1059.6|1059.2|1059.6|1059.4|1059.4|1059.2|588
1633341780000|2021-10-04 10:03:00|1059.4|1059|1059.6|1059.2|1059.6|1059.4|1059.4|1059|1515
1633341790000|2021-10-04 10:03:10|1059.4|1059|1059.2|1059|1059.4|1059.2|1059.2|1058.8|8255
1633341820000|2021-10-04 10:03:40|1059.4|1059.2|1059.6|1059.2|1059.6|1059.4|1059.4|1059|2947
1633341830000|2021-10-04 10:03:50||1059.4||1059.4||1059.4||1059.4|0
1633341840000|2021-10-04 10:04:00|1059.4|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059.2|1290
1633341850000|2021-10-04 10:04:10|1059.4|1059|1059.8|1059.6|1059.8|1059.6|1059.4|1059|179
1633341860000|2021-10-04 10:04:20|1060|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|200
1633341870000|2021-10-04 10:04:30|1060.2|1059.8|1060.2|1059.8|1060.4|1060|1060.2|1059.8|749
1633341890000|2021-10-04 10:04:50|1060|1059.6|1060|1059.6|1060.2|1059.8|1060|1059.6|0
1633341900000|2021-10-04 10:05:00|1059.8|1059.4|1059.8|1059.4|1060|1059.4|1059.8|1059.4|0
1633341910000|2021-10-04 10:05:10||1059.2||1059.2||1059.4||1059.2|0
1633341920000|2021-10-04 10:05:20|1059.6|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1633341930000|2021-10-04 10:05:30|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.4|0
1633341940000|2021-10-04 10:05:40|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1633341950000|2021-10-04 10:05:50|1060|1059.6|1060|1059.6|1060|1059.8|1060|1059.6|1486
1633341960000|2021-10-04 10:06:00|1060.2|1059.8|1060.2|1059.8|1060.4|1060|1060|1059.6|1215
1633341970000|2021-10-04 10:06:10|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.4|1060|20268
1633341980000|2021-10-04 10:06:20|1060.8|1060.4|1061|1060.4|1061|1060.6|1060.8|1060.4|1015
1633341990000|2021-10-04 10:06:30|1060.8|1060.6|1060.6|1060.4|1060.8|1060.6|1060.6|1060.4|1493
1633342000000|2021-10-04 10:06:40|1060.4|1060.2|1060.4|1060|1060.4|1060.2|1060.2|1059.8|3556
1633342010000|2021-10-04 10:06:50|1060.2|1060.4|1060.6|1060.2|1060.8|1060.4|1060.2|1060|4065
1633342020000|2021-10-04 10:07:00||1060||1060.2||1060.2||1060|0
1633342040000|2021-10-04 10:07:20|1060.4|1060|1061|1060.8|1061|1060.8|1060.4|1060|2159
1633342050000|2021-10-04 10:07:30|1061.2|1061|1061.2|1060.8|1061.2|1061|1061.2|1060.6|978
1633342060000|2021-10-04 10:07:40||1061||1060.8||1061||1060.8|1081
1633342070000|2021-10-04 10:07:50|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1633342090000|2021-10-04 10:08:10|1061.2|1060.8|1061.2|1061|1061.2|1061|1061.2|1060.8|0
1633342100000|2021-10-04 10:08:20|1061|1060.8|1061|1060.8|1061|1060.8|1061|1060.8|2150
1633342110000|2021-10-04 10:08:30|1061.2|1061|1061.2|1061|1061.2|1061|1061.2|1061|1312
1633342120000|2021-10-04 10:08:40|1061.4|1061.2|1061.4|1061.2|1061.6|1061.2|1061.4|1061|2356
1633342130000|2021-10-04 10:08:50|1061.6|1061|1061.6|1061.2|1061.6|1061.4|1061.4|1061|314
1633342140000|2021-10-04 10:09:00|1061.8|1061.4|1061.6|1061.2|1061.8|1061.6|1061.6|1061.2|576
1633342160000|2021-10-04 10:09:20||1061||1061.2||1061.2||1061|0
1633342170000|2021-10-04 10:09:30|1061.4|1061|1061.4|1061|1061.6|1061|1061.4|1061|0
1633342180000|2021-10-04 10:09:40|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.6|1061|0
1633342190000|2021-10-04 10:09:50|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.2|1061|15
1633342200000|2021-10-04 10:10:00|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|3811
1633342210000|2021-10-04 10:10:10||1060.8||1061||1061.2||1060.8|0
1633342220000|2021-10-04 10:10:20|1061.2|1060.8|1061.6|1061.4|1061.6|1061.4|1061.2|1060.8|5594
1633342240000|2021-10-04 10:10:40|1061.8||1061.8||1061.8||1061.8||0
1633342260000|2021-10-04 10:11:00|1062|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.4|200
1633342270000|2021-10-04 10:11:10|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062.2|1061.8|0
1633342280000|2021-10-04 10:11:20||1062||1061.8||1062||1061.8|0
1633342290000|2021-10-04 10:11:30|1062|1061.6|1061.8|1061.6|1062|1061.6|1061.8|1061.6|0
1633342300000|2021-10-04 10:11:40|1062||1062||1062||1062||1669
1633342310000|2021-10-04 10:11:50|1061.8||1061.8||1061.8||1061.8||0
1633342320000|2021-10-04 10:12:00|1061.6|1061.4|1061.6|1061.4|1061.8|1061.6|1061.6|1061.4|2197
1633342330000|2021-10-04 10:12:10|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|294
1633342340000|2021-10-04 10:12:20||1061.8||1061.8||1061.8||1061.8|0
1633342350000|2021-10-04 10:12:30||1061.6||1061.8||1061.8||1061.6|0
1633342360000|2021-10-04 10:12:40|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.6|1061.4|2782
1633342370000|2021-10-04 10:12:50|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|0
1633342380000|2021-10-04 10:13:00|1062|1061.6|1062.2|1061.8|1062.4|1062|1062|1061.6|1193
1633342390000|2021-10-04 10:13:10|1062|1061.6|1061.4|1061|1062|1061.6|1061.2|1061|2643
1633342400000|2021-10-04 10:13:20|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1633342410000|2021-10-04 10:13:30|1061|1060.6|1061.2|1061|1061.2|1061|1061|1060.6|1170
1633342420000|2021-10-04 10:13:40||1060.8||1061||1061||1060.8|0
1633342430000|2021-10-04 10:13:50|1061|1060.8|1061|1060.6|1061|1060.8|1061|1060.4|2016
1633342440000|2021-10-04 10:14:00|1060.8|1060.4|1061|1060.8|1061|1060.8|1060.8|1060.4|819
1633342450000|2021-10-04 10:14:10|1060.8|1060.6|1060.8|1060.4|1060.8|1060.8|1060.8|1060.4|1352
1633342460000|2021-10-04 10:14:20|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|700
1633342480000|2021-10-04 10:14:40|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1060|1059.8|1703
1633342490000|2021-10-04 10:14:50|1059.8|1059.4|1059.8|1059.4|1060|1059.8|1059.6|1059.4|12798
1633342500000|2021-10-04 10:15:00|1059.6|1059.2|1059.6|1059.2|1059.8|1059.2|1059.4|1059.2|4388
1633342510000|2021-10-04 10:15:10|1059.8|1059.4|1060.2|1060|1060.2|1060|1059.8|1059.4|6709
1633342520000|2021-10-04 10:15:20||1059.8||1059.8||1059.8||1059.8|0
1633342530000|2021-10-04 10:15:30|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.4|1059.8|1307
1633342540000|2021-10-04 10:15:40|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|2207
1633342550000|2021-10-04 10:15:50|1059.8|1059.4|1059.2|1058.8|1059.8|1059.4|1059.2|1058.8|2451
1633342560000|2021-10-04 10:16:00|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1058.8|768
1633342570000|2021-10-04 10:16:10|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.4|0
1633342590000|2021-10-04 10:16:30|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|426
1633342600000|2021-10-04 10:16:40|1059.6|1059.2|1060|1059.8|1060|1059.8|1059.6|1059.2|9593
1633342610000|2021-10-04 10:16:50|1060.2|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|1836
1633342620000|2021-10-04 10:17:00|1060.4|1060|1060.4|1060.2|1060.4|1060.2|1060.4|1060|281
1633342630000|2021-10-04 10:17:10|1060.2|1060|1060|1059.6|1060.4|1060|1060|1059.6|2449
1633342640000|2021-10-04 10:17:20|1059.8|1059.4|1059.6|1059.2|1060|1059.4|1059.6|1059.2|302
1633342650000|2021-10-04 10:17:30|1059.4||1059.6||1059.6||1059.4||0
1633342660000|2021-10-04 10:17:40|1059.4|1059|1059.4|1059.2|1059.4|1059.2|1059.2|1058.8|1529
1633342680000|2021-10-04 10:18:00|1059.6|1059.4|1059.6|1059.2|1059.6|1059.4|1059.6|1059.2|448
1633342690000|2021-10-04 10:18:10|1059.8|1059.4|1059.8|1059.6|1059.8|1059.6|1059.8|1059.4|3075
1633342700000|2021-10-04 10:18:20|1059.6|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.4|422
1633342710000|2021-10-04 10:18:30||1059.6||1059.4||1059.6||1059.4|0
1633342720000|2021-10-04 10:18:40|1059.6|1059.2|1059.6|1059|1059.6|1059.2|1059.6|1059|0
1633342730000|2021-10-04 10:18:50||1059.2||1059.4||1059.4||1059.2|0
1633342740000|2021-10-04 10:19:00|1059.4|1059.2|1059.4|1059|1059.4|1059.4|1059.4|1059|1049
1633342750000|2021-10-04 10:19:10|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.6|1155
1633342760000|2021-10-04 10:19:20|1059||1059||1059||1059||0
1633342770000|2021-10-04 10:19:30|1059.2|1059|1059.2|1058.8|1059.4|1059.2|1059.2|1058.8|2130
1633342780000|2021-10-04 10:19:40|1059.4|1059|1059.4|1059|1059.4|1059.2|1059.2|1058.8|0
1633342790000|2021-10-04 10:19:50|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|0
1633342800000|2021-10-04 10:20:00|1059.6|1059.2|1059.6|1059.2|1059.6|1059.4|1059.6|1059.2|1216
1633342810000|2021-10-04 10:20:10|1059.8|1059.4|1059.8|1059.4|1060|1059.6|1059.8|1059.4|863
1633342820000|2021-10-04 10:20:20|1059.6|1059.6|1059.8|1059.6|1059.8|1059.6|1059.6|1059.4|200
1633342830000|2021-10-04 10:20:30|1060|1059.4|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1633342840000|2021-10-04 10:20:40|1059.6|1059.2|1059.8|1059.2|1059.8|1059.2|1059.6|1059.2|0
1633342850000|2021-10-04 10:20:50|1059.6|1059|1059.4|1059|1059.6|1059.2|1059.4|1059|358
1633342870000|2021-10-04 10:21:10|1059.2|1058.8|1059.8|1059.4|1059.8|1059.4|1059.2|1058.8|1993
1633342880000|2021-10-04 10:21:20|1060|1059.2|1060|1059.6|1060|1059.6|1059.8|1059.2|0
1633342890000|2021-10-04 10:21:30|1059.8|1059.4|1059.8|1059.6|1060|1059.6|1059.8|1059.4|0
1633342910000|2021-10-04 10:21:50|1060|1059.8|1060.2|1059.8|1060.2|1060|1060|1059.6|6186
1633342920000|2021-10-04 10:22:00|1060||1060.2||1060.2||1060||0
1633342930000|2021-10-04 10:22:10|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1633342950000|2021-10-04 10:22:30|1059.8|1059.4|1059.8|1059.6|1059.8|1059.6|1059.6|1059.4|3516
1633342960000|2021-10-04 10:22:40|1060|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|1234
1633342970000|2021-10-04 10:22:50|1060|1060|1059.8|1059.4|1060|1060|1059.8|1059.2|282
1633342980000|2021-10-04 10:23:00||1059.2||1059.4||1059.6||1059.2|0
1633342990000|2021-10-04 10:23:10|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|0
1633343000000|2021-10-04 10:23:20|1059.8||1059.8||1059.8||1059.8||0
1633343010000|2021-10-04 10:23:30||1059.4||1059.4||1059.6||1059.4|0
1633343020000|2021-10-04 10:23:40|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|34
1633343030000|2021-10-04 10:23:50|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.6|1059.4|1050
1633343040000|2021-10-04 10:24:00||1059.8||1059.6||1059.8||1059.6|0
1633343050000|2021-10-04 10:24:10||1059.8||1059.8||1059.8||1059.6|0
1633343060000|2021-10-04 10:24:20|1060.2|1059.6|1060.2|1059.8|1060.2|1060|1060.2|1059.6|1749
1633343080000|2021-10-04 10:24:40|1060|1060|1060|1059.8|1060|1060|1060|1059.8|400
1633343090000|2021-10-04 10:24:50|1060.2|1060|1060.2|1059.8|1060.2|1060|1060.2|1059.8|456
1633343100000|2021-10-04 10:25:00|1060|1059.6|1060|1059.6|1060|1059.8|1060|1059.6|2031
1633343130000|2021-10-04 10:25:30|1059.8|1059.8|1060|1059.6|1060|1059.8|1059.8|1059.6|658
1633343140000|2021-10-04 10:25:40||1059.8||1059.8||1059.8||1059.6|0
1633343150000|2021-10-04 10:25:50|1060.2|1060|1060.2|1059.8|1060.2|1060|1060.2|1059.8|1116
1633343160000|2021-10-04 10:26:00||1060||1060||1060||1060|0
1633343170000|2021-10-04 10:26:10|1060|1059.8|1060.2|1059.8|1060.2|1060|1060|1059.8|1506
1633343180000|2021-10-04 10:26:20||1060||1059.8||1060||1059.8|0
1633343190000|2021-10-04 10:26:30|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1059.8|470
1633343200000|2021-10-04 10:26:40|1060.2||1060.4||1060.4||1060.2||0
1633343210000|2021-10-04 10:26:50|1060.2|1059.8|1060.4|1060|1060.4|1060.2|1060.2|1059.8|5794
1633343220000|2021-10-04 10:27:00|1060.2||1060.4||1060.4||1060.2||1046
1633343230000|2021-10-04 10:27:10|1060.2|1060.2|1060.4|1060|1060.4|1060.2|1060.2|1060|282
1633343250000|2021-10-04 10:27:30||1060.2||1060.2||1060.2||1060.2|0
1633343260000|2021-10-04 10:27:40|1060.6|1060.4|1061|1060.4|1061|1060.6|1060.6|1060.4|3862
1633343270000|2021-10-04 10:27:50|1061.2|1060.6|1061.2|1060.8|1061.2|1061|1061.2|1060.6|736
1633343280000|2021-10-04 10:28:00||1061||1060.8||1061||1060.8|3360
1633343290000|2021-10-04 10:28:10|1061|1061|1061.2|1061|1061.2|1061|1061|1060.8|387
1633343300000|2021-10-04 10:28:20|1061.4|1061.2|1061.8|1061.4|1061.8|1061.4|1061.2|1061|3716
1633343310000|2021-10-04 10:28:30|1061.6||1061.6||1061.6||1061.6||0
1633343330000|2021-10-04 10:28:50|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|1026
1633343340000|2021-10-04 10:29:00||1061.4||1061.2||1061.4||1061.2|0
1633343350000|2021-10-04 10:29:10||1061||1061.2||1061.2||1061|0
1633343360000|2021-10-04 10:29:20||1061.4||1061.4||1061.4||1061.4|0
1633343370000|2021-10-04 10:29:30||1061.2||1061.2||1061.4||1061.2|0
1633343400000|2021-10-04 10:30:00|1061.8|1061.4|1061.8|1061.6|1061.8|1061.6|1061.8|1061.4|1420
1633343410000|2021-10-04 10:30:10|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.8|3266
1633343420000|2021-10-04 10:30:20|1062|1062|1061.8|1061.4|1062|1062|1061.8|1061.4|394
1633343450000|2021-10-04 10:30:50|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1633343460000|2021-10-04 10:31:00|1062|1061.6|1062.4|1062|1062.8|1062.6|1062|1061.6|13900
1633343470000|2021-10-04 10:31:10|1062.2|1062.2|1062.4|1062|1062.4|1062.2|1062.2|1062|0
1633343480000|2021-10-04 10:31:20|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|1348
1633343490000|2021-10-04 10:31:30|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|477
1633343500000|2021-10-04 10:31:40||1062.4||1062.4||1062.4||1062.2|1527
1633343510000|2021-10-04 10:31:50||1062.2||1062.2||1062.4||1062.2|0
1633343530000|2021-10-04 10:32:10|1062.4|1062|1062.4|1062.2|1062.4|1062.2|1062.4|1062|0
1633343540000|2021-10-04 10:32:20||1062||1062||1062||1062|0
1633343550000|2021-10-04 10:32:30|1062.2|1061.8|1061.8|1061.4|1062.2|1062|1061.8|1061.4|4955
1633343560000|2021-10-04 10:32:40||1061.6||1061.4||1061.6||1061.4|0
1633343570000|2021-10-04 10:32:50|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1633343580000|2021-10-04 10:33:00|1061.8|1061.4|1062|1061.4|1062|1061.6|1061.6|1061.4|2184
1633343590000|2021-10-04 10:33:10|1061.8|1061.6|1062.4|1062.2|1062.4|1062.2|1061.8|1061.4|5811
1633343600000|2021-10-04 10:33:20|1062.6|1062|1062.4|1062|1062.6|1062|1062.2|1062|471
1633343610000|2021-10-04 10:33:30|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.6|1957
1633343620000|2021-10-04 10:33:40|1061.8||1062||1062||1061.8||750
1633343640000|2021-10-04 10:34:00||1061.8||1061.8||1061.8||1061.8|0
1633343650000|2021-10-04 10:34:10|1061.8|1061.6|1061.8|1061.2|1062|1061.6|1061.6|1061.2|3089
1633343660000|2021-10-04 10:34:20|1061.6|1061.4|1061.4|1061.2|1061.6|1061.4|1061.4|1061|0
1633343670000|2021-10-04 10:34:30|1061.6|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|1091
1633343680000|2021-10-04 10:34:40|1061.4|1061.4|1061.4|1061|1061.6|1061.4|1061.4|1061|0
1633343690000|2021-10-04 10:34:50|1061.2|1060.8|1061.2|1061|1061.2|1061|1061|1060.8|606
1633343700000|2021-10-04 10:35:00|1061.4|1061.2|1061.2|1060.6|1061.4|1061.2|1061.2|1060.6|305
1633343710000|2021-10-04 10:35:10|1061||1061||1061||1061||0
1633343720000|2021-10-04 10:35:20||1060.8||1060.6||1060.8||1060.6|0
1633343730000|2021-10-04 10:35:30||1060.8||1060.8||1060.8||1060.6|0
1633343740000|2021-10-04 10:35:40|1061.2|1061|1061.4|1061|1061.6|1061.4|1061.2|1061|2397
1633343750000|2021-10-04 10:35:50|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1633343760000|2021-10-04 10:36:00||1061.2||1061.2||1061.2||1061|0
1633343770000|2021-10-04 10:36:10|||||||||327
1633343780000|2021-10-04 10:36:20|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|1061.4|1061.2|602
1633343790000|2021-10-04 10:36:30|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.2|1060.8|1661
1633343810000|2021-10-04 10:36:50||1060.8||1060.8||1060.8||1060.8|0
1633343820000|2021-10-04 10:37:00|1061.2|1060.6|1060.6|1060.2|1061.2|1060.6|1060.6|1060.2|0
1633343830000|2021-10-04 10:37:10||1060.4||1060.2||1060.4||1060.2|0
1633343840000|2021-10-04 10:37:20||1060.4||1060.4||1060.4||1060.2|0
1633343860000|2021-10-04 10:37:40|1060.8|1060.6|1060.8|1060.4|1060.8|1060.6|1060.8|1060.4|278
1633343870000|2021-10-04 10:37:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|580
1633343880000|2021-10-04 10:38:00|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.2|1060|550
1633343900000|2021-10-04 10:38:20|1060.2||1060.4||1060.4||1060.2||0
1633343930000|2021-10-04 10:38:50|1060.2|1060.2|1060.4|1060.2|1060.4|1060.2|1060.2|1060|1423
1633343940000|2021-10-04 10:39:00|1060.2|1060|1060.2|1059.8|1060.2|1060|1060|1059.6|2981
1633343950000|2021-10-04 10:39:10|1060|1059.6|1059.8|1059.6|1060|1059.8|1059.8|1059.6|0
1633343960000|2021-10-04 10:39:20|1060||1059.8||1060||1059.8||257
1633343970000|2021-10-04 10:39:30|1060||1060||1060||1060||706
1633343980000|2021-10-04 10:39:40|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|3400
1633344000000|2021-10-04 10:40:00|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1059.8|1074
1633344010000|2021-10-04 10:40:10|1060.6||1060.4||1060.6||1060.4||0
1633344020000|2021-10-04 10:40:20|1060.2|1060.2|1060.6|1060.2|1060.6|1060.2|1060.2|1060.2|0
1633344030000|2021-10-04 10:40:30|1060.4|1060.4|1060.4|1060|1060.4|1060.4|1060.4|1060|0
1633344040000|2021-10-04 10:40:40|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1059.8|1059.6|9659
1633344050000|2021-10-04 10:40:50|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|1251
1633344070000|2021-10-04 10:41:10|1059.8||1060||1060||1059.8||0
1633344080000|2021-10-04 10:41:20|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.4|2712
1633344090000|2021-10-04 10:41:30||1059.6||1059.6||1059.6||1059.6|0
1633344100000|2021-10-04 10:41:40|1060|1059.8|1059.8|1059.6|1060|1059.8|1059.8|1059.6|284
1633344110000|2021-10-04 10:41:50|1060||1060||1060||1060||0
1633344120000|2021-10-04 10:42:00|1059.8||1060||1060||1059.8||0
1633344130000|2021-10-04 10:42:10|1059.8||1059.8||1060||1059.8||382
1633344140000|2021-10-04 10:42:20|1059.6|1059.4|1059.8|1059.6|1059.8|1059.6|1059.6|1059.4|379
1633344150000|2021-10-04 10:42:30|||||||||26
1633344170000|2021-10-04 10:42:50||1059.4||1059.6||1059.6||1059.4|1034
1633344180000|2021-10-04 10:43:00|1059.6|1059.4|1059.8|1059.6|1059.8|1059.6|1059.6|1059.4|995
1633344190000|2021-10-04 10:43:10|1060|1059.8|1059.8|1059.4|1060|1059.8|1059.8|1059.4|2258
1633344200000|2021-10-04 10:43:20|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1633344210000|2021-10-04 10:43:30||1059.8||1059.8||1059.8||1059.8|0
1633344220000|2021-10-04 10:43:40|1060.2|1060|1060.2|1060|1060.2|1060|1060.2|1059.8|296
1633344230000|2021-10-04 10:43:50||1059.8||1059.8||1059.8||1059.8|0
1633344240000|2021-10-04 10:44:00|1060.4|1060|1060.2|1059.8|1060.4|1060|1060|1059.8|0
1633344250000|2021-10-04 10:44:10|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1060|1059.6|1061
1633344260000|2021-10-04 10:44:20|1060|1059.6|1060|1059.6|1060.2|1059.6|1059.8|1059.4|0
1633344270000|2021-10-04 10:44:30||1059.8||1059.8||1059.8||1059.8|0
1633344290000|2021-10-04 10:44:50|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|1060|1059.6|0
1633344300000|2021-10-04 10:45:00|1060|1059.4|1059.6|1059.2|1060|1059.4|1059.4|1059.2|0
1633344310000|2021-10-04 10:45:10|1059.4|1059|1059.6|1059.2|1059.6|1059.4|1059.4|1059|0
1633344320000|2021-10-04 10:45:20|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1633344330000|2021-10-04 10:45:30|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1059.2|427
1633344350000|2021-10-04 10:45:50|1059.6|1059.2|1059.6|1059.2|1059.8|1059.2|1059.4|1059.2|1356
1633344360000|2021-10-04 10:46:00|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|500
1633344370000|2021-10-04 10:46:10|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1633344390000|2021-10-04 10:46:30|1059.6||1059.8||1059.8||1059.6||0
1633344400000|2021-10-04 10:46:40|1059.6||1059.6||1059.8||1059.6||0
1633344410000|2021-10-04 10:46:50|1059.8|1059.6|1059.8|1059.6|1059.8|1059.6|1059.8|1059.6|1838
1633344420000|2021-10-04 10:47:00|1059.6|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.4|482
1633344430000|2021-10-04 10:47:10|1059.6|1059.6|1059.8|1059.4|1059.8|1059.6|1059.6|1059.4|882
1633344440000|2021-10-04 10:47:20||1059.6||1059.6||1059.6||1059.4|0
1633344450000|2021-10-04 10:47:30|1060|1059.8|1060.2|1060|1060.6|1060.2|1060|1059.8|4644
1633344470000|2021-10-04 10:47:50|1060|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.6|341
1633344480000|2021-10-04 10:48:00||1060||1059.8||1060||1059.8|0
1633344490000|2021-10-04 10:48:10||1060||1059.8||1060||1059.8|0
1633344500000|2021-10-04 10:48:20|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|500
1633344510000|2021-10-04 10:48:30|1060.4||1060.4||1060.4||1060.4||0
1633344520000|2021-10-04 10:48:40|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.4|1060.2|344
1633344540000|2021-10-04 10:49:00||1060.4||1060.2||1060.4||1060.2|0
1633344580000|2021-10-04 10:49:40|||||||||1
1633344590000|2021-10-04 10:49:50|1060.4|1060|1060.4|1060.2|1060.6|1060.2|1060.4|1060|12
1633344600000|2021-10-04 10:50:00|1060.2|1060|1060.2|1059.8|1060.2|1060|1060|1059.8|1014
1633344610000|2021-10-04 10:50:10||1060||1060||1060||1059.8|0
1633344630000|2021-10-04 10:50:30|1060|1059.8|1060|1059.6|1060|1059.8|1060|1059.6|1495
1633344640000|2021-10-04 10:50:40|1060.2|1059.8|1060.2|1059.8|1060.6|1060.2|1060.2|1059.8|3401
1633344650000|2021-10-04 10:50:50|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|0
1633344670000|2021-10-04 10:51:10|1060|1060|1060.2|1059.8|1060.2|1060|1060|1059.8|427
1633344680000|2021-10-04 10:51:20|1060|1059.6|1059.8|1059.6|1060|1059.6|1059.8|1059.6|2674
1633344690000|2021-10-04 10:51:30|1060|1059.8|1060.2|1059.8|1060.2|1060|1060|1059.6|0
1633344700000|2021-10-04 10:51:40||1060||1060||1060||1059.8|0
1633344710000|2021-10-04 10:51:50|1060.4|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060|1095
1633344720000|2021-10-04 10:52:00||1060.4||1060.2||1060.4||1060.2|9
1633344730000|2021-10-04 10:52:10|1060.8|1060.4|1061.6|1061.2|1061.6|1061.2|1060.8|1060.4|6246
1633344740000|2021-10-04 10:52:20|1061.8|1061.4|1062|1061.6|1062.4|1062|1061.8|1061.4|800
1633344750000|2021-10-04 10:52:30|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1633344770000|2021-10-04 10:52:50|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.6|1061.2|1905
1633344780000|2021-10-04 10:53:00|1061.6|1061.2|1061.6|1061.2|1061.6|1061.4|1061.6|1061.2|0
1633344790000|2021-10-04 10:53:10|1061.4||1061.6||1061.6||1061.4||0
1633344810000|2021-10-04 10:53:30|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|163
1633344820000|2021-10-04 10:53:40|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|500
1633344830000|2021-10-04 10:53:50|1061.8||1062||1062||1061.8||0
1633344840000|2021-10-04 10:54:00|1061.6|1061.4|1062.2|1061.8|1062.2|1061.8|1061.6|1061.4|552
1633344850000|2021-10-04 10:54:10|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1633344860000|2021-10-04 10:54:20|1062.2|1061.8|1062.8|1062.4|1062.8|1062.4|1062.2|1061.8|613
1633344880000|2021-10-04 10:54:40|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|600
1633344890000|2021-10-04 10:54:50|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|0
1633344900000|2021-10-04 10:55:00|1063|1062.6|1063.4|1062.8|1063.4|1063|1063|1062.6|601
1633344910000|2021-10-04 10:55:10|1063.2|1063|1063.4|1063.2|1063.4|1063.2|1063.2|1062.8|1318
1633344920000|2021-10-04 10:55:20|1063.6|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|4289
1633344930000|2021-10-04 10:55:30|1063.4||1063.6||1063.6||1063.4||426
1633344940000|2021-10-04 10:55:40|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|1131
1633344950000|2021-10-04 10:55:50|1063.2|1062.8|1063.2|1062.8|1063.4|1062.8|1063.2|1062.8|0
1633344970000|2021-10-04 10:56:10|1063|1062.6|1062.8|1062.4|1063.2|1062.8|1062.8|1062.4|565
1633344980000|2021-10-04 10:56:20|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|500
1633345020000|2021-10-04 10:57:00|1062.2||1062.4||1062.4||1062.2||0
1633345030000|2021-10-04 10:57:10|1062.2|1061.8|1062.6|1062.2|1062.8|1062.4|1062|1061.6|3364
1633345040000|2021-10-04 10:57:20|1062.8||1062.6||1062.8||1062.6||0
1633345050000|2021-10-04 10:57:30|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1633345070000|2021-10-04 10:57:50|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.4|1062|1200
1633345090000|2021-10-04 10:58:10|1062.4||1062.6||1062.6||1062.4||0
1633345100000|2021-10-04 10:58:20|||||||||15
1633345110000|2021-10-04 10:58:30|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|2986
1633345160000|2021-10-04 10:59:20|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|4922
1633345170000|2021-10-04 10:59:30|1062.2|1062.2|1062.6|1062.4|1062.6|1062.4|1062.2|1062.2|1021
1633345180000|2021-10-04 10:59:40||1062.2||1062.2||1062.2||1062.2|751
1633345340000|2021-10-04 11:02:20|1063|1062.4|1062.8|1062.2|1063|1062.6|1062.6|1062|22739
1633345350000|2021-10-04 11:02:30|1062.6|1062|1062.4|1062|1062.6|1062|1062.2|1062|2655
1633345360000|2021-10-04 11:02:40|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.6|1062|1481
1633345370000|2021-10-04 11:02:50|1062.4|1062|1062.4|1062.2|1062.4|1062.2|1062.4|1062|3781
1633345380000|2021-10-04 11:03:00|1062.2|1062|1062|1061.6|1062.4|1062|1061.4|1061.2|7291
1633345390000|2021-10-04 11:03:10|1061.8|1061.8|1062.2|1061.8|1062.2|1061.8|1061.8|1061.6|1077
1633345400000|2021-10-04 11:03:20|1062.4|1062|1062.2|1061.8|1062.4|1062.2|1062.2|1061.8|2800
1633345410000|2021-10-04 11:03:30|1062.4|1062|1063|1062.6|1063|1062.6|1062.4|1062|2564
1633345420000|2021-10-04 11:03:40|1063.2|1062.8|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|5383
1633345430000|2021-10-04 11:03:50|1063.4||1063.6||1063.6||1063.4||0
1633345440000|2021-10-04 11:04:00|1063.8|1063.4|1063.8|1063.6|1063.8|1063.6|1063.8|1063.4|1422
1633345450000|2021-10-04 11:04:10|1064|1063.8|1063.6|1063.2|1064.2|1063.8|1063.4|1063|3943
1633345460000|2021-10-04 11:04:20|1063.4|1063|1063.4|1063|1063.6|1063.2|1063.2|1063|2028
1633345470000|2021-10-04 11:04:30|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|468
1633345480000|2021-10-04 11:04:40|1063|1062.6|1063.2|1062.6|1063.2|1062.6|1063|1062.6|0
1633345490000|2021-10-04 11:04:50|1063||1063.2||1063.2||1063||0
1633345500000|2021-10-04 11:05:00|1063|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1633345510000|2021-10-04 11:05:10|1063.2|1062.8|1063.2|1062.6|1063.2|1062.8|1063|1062.6|0
1633345520000|2021-10-04 11:05:20|1063|1062.8|1063.2|1062.8|1063.4|1062.8|1063|1062.8|464
1633345530000|2021-10-04 11:05:30|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|500
1633345540000|2021-10-04 11:05:40|1063.4||1063.2||1063.4||1063.2||0
1633345560000|2021-10-04 11:06:00|1063|1063|1063.4|1062.8|1063.4|1063|1063|1062.8|0
1633345570000|2021-10-04 11:06:10|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1062.8|1062.6|2577
1633345580000|2021-10-04 11:06:20|1062.8||1062.8||1062.8||1062.8||0
1633345590000|2021-10-04 11:06:30|1063|1062.8|1063|1062.8|1063|1062.8|1063|1062.8|974
1633345600000|2021-10-04 11:06:40|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|881
1633345620000|2021-10-04 11:07:00||1062.8||1062.6||1062.8||1062.6|0
1633345640000|2021-10-04 11:07:20|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|2462
1633345660000|2021-10-04 11:07:40|1062.4||1062.4||1062.4||1062.4||0
1633345680000|2021-10-04 11:08:00|1062.2|1062|1061.4|1061.2|1062.2|1062|1061.4|1061|1459
1633345690000|2021-10-04 11:08:10|1061.2|1061|1061.4|1061|1061.4|1061|1061.2|1061|707
1633345710000|2021-10-04 11:08:30|1061.2|1060.8|1061.2|1060.8|1061.4|1061|1061|1060.6|3709
1633345720000|2021-10-04 11:08:40|1061|1060.6|1061.2|1060.8|1061.2|1061|1061|1060.6|2785
1633345730000|2021-10-04 11:08:50|1062.2|1061|1063.4|1062.8|1063.4|1063.2|1062|1061|60339
1633345740000|2021-10-04 11:09:00|1063.2|1062.6|1063|1062.4|1063.2|1062.8|1062.8|1062.4|2524
1633345750000|2021-10-04 11:09:10||1062.6||1062.4||1062.6||1062.4|0
1633345760000|2021-10-04 11:09:20|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|0
1633345770000|2021-10-04 11:09:30|1063|1062.8|1063.2|1062.6|1063.2|1062.8|1063|1062.6|480
1633345780000|2021-10-04 11:09:40|1063.6|1062.8|1063.6|1063|1063.6|1063.2|1063.4|1062.8|1285
1633345800000|2021-10-04 11:10:00|1063.4|1063.2|1063.2|1062.6|1063.4|1063.2|1063|1062.6|1981
1633345810000|2021-10-04 11:10:10|1063|1062.4|1063.4|1062.8|1063.4|1062.8|1062.8|1062.4|1000
1633345830000|2021-10-04 11:10:30||1063||1063||1063||1063|0
1633345840000|2021-10-04 11:10:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|240
1633345850000|2021-10-04 11:10:50|1063.4||1063.6||1063.6||1063.4||0
1633345860000|2021-10-04 11:11:00|1063.4||1063.6||1063.6||1063.4||0
1633345870000|2021-10-04 11:11:10|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1633345880000|2021-10-04 11:11:20|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.4|1062.8|539
1633345890000|2021-10-04 11:11:30|1063.2|1062.6|1063|1062.6|1063.4|1063|1062.8|1062.6|250
1633345900000|2021-10-04 11:11:40|1063.2|1062.8|1063.4|1063|1063.4|1063.2|1063|1062.6|6285
1633345910000|2021-10-04 11:11:50|1063.6|1063.2|1063.8|1063.2|1063.8|1063.4|1063.6|1063.2|500
1633345920000|2021-10-04 11:12:00|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|0
1633345930000|2021-10-04 11:12:10|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|0
1633345940000|2021-10-04 11:12:20|1063.8|1063.4|1063.6|1063|1064|1063.6|1063.4|1063|3553
1633345970000|2021-10-04 11:12:50|1064|1063.2|1063.6|1063.2|1064|1063.6|1063.4|1063.2|13405
1633345980000|2021-10-04 11:13:00|1063.4|1063|1063.4|1062.8|1063.4|1063|1063|1062.6|971
1633345990000|2021-10-04 11:13:10|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.6|0
1633346000000|2021-10-04 11:13:20|1063.2|1062.8|1063.2|1063|1063.2|1063|1063.2|1062.8|405
1633346010000|2021-10-04 11:13:30|1063|1062.8|1063|1062.8|1063|1062.8|1063|1062.8|0
1633346020000|2021-10-04 11:13:40||1062.6||1062.6||1062.6||1062.6|43
1633346030000|2021-10-04 11:13:50|1062.8|1062.4|1062.8|1062.2|1062.8|1062.4|1062.8|1062.2|1035
1633346040000|2021-10-04 11:14:00|1062.6|1062.4|1062.8|1062.4|1063|1062.6|1062.6|1062.2|1200
1633346050000|2021-10-04 11:14:10|1062.6|1062.6|1062.6|1062.2|1062.8|1062.6|1062.6|1062.2|1927
1633346060000|2021-10-04 11:14:20||1062.4||1062.4||1062.4||1062.4|0
1633346070000|2021-10-04 11:14:30||1062.2||1062.2||1062.2||1062.2|0
1633346080000|2021-10-04 11:14:40|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1062|440
1633346090000|2021-10-04 11:14:50|1062.4|1062.2|1062.4|1062.2|1062.6|1062.2|1062.4|1062|2964
1633346100000|2021-10-04 11:15:00|1062.2|1062|1062.6|1062|1062.6|1062|1062.2|1062|1143
1633346110000|2021-10-04 11:15:10|1062.4|1061.8|1062.2|1062|1062.4|1062|1062|1061.6|9501
1633346120000|2021-10-04 11:15:20|1062.4|1061.8|1062.2|1062|1062.4|1062.2|1062.2|1061.8|4435
1633346140000|2021-10-04 11:15:40|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.2|1062|425
1633346150000|2021-10-04 11:15:50|1062.6|1062.2|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|1130
1633346160000|2021-10-04 11:16:00|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.4|1062.2|250
1633346170000|2021-10-04 11:16:10|1062.4||1062.6||1062.6||1062.4||0
1633346180000|2021-10-04 11:16:20|1062.4||1062.6||1062.6||1062.4||0
1633346200000|2021-10-04 11:16:40|1062.4||1062.4||1062.4||1062.4||0
1633346210000|2021-10-04 11:16:50|1062.2|1062|1062.2|1061.8|1062.2|1062|1062|1061.6|2062
1633346220000|2021-10-04 11:17:00|1062|1061.6|1062.2|1062|1062.2|1062|1062|1061.6|9819
1633346230000|2021-10-04 11:17:10|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.6|5684
1633346240000|2021-10-04 11:17:20|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1633346250000|2021-10-04 11:17:30|1062.2|1061.8|1061.8|1061.6|1062.2|1061.8|1061.4|1061.2|5275
1633346280000|2021-10-04 11:18:00|1061.6|1061.4|1061.2|1060.8|1061.6|1061.4|1061|1060.6|1663
1633346300000|2021-10-04 11:18:20|1061.4|1061|1061|1060.8|1061.4|1061.2|1061|1060.6|2430
1633346310000|2021-10-04 11:18:30|1060.8|1060.6|1061.2|1060.8|1061.2|1060.8|1060.8|1060.4|2557
1633346320000|2021-10-04 11:18:40||1060.6||1060.6||1060.8||1060.6|0
1633346330000|2021-10-04 11:18:50|1061.4|1060.8|1061.6|1061|1061.6|1061.4|1061.4|1060.8|2417
1633346340000|2021-10-04 11:19:00|1061.4|1061.2|1061.6|1061.4|1061.6|1061.4|1061.4|1061|984
1633346360000|2021-10-04 11:19:20||1061.2||1061||1061.2||1061|0
1633346370000|2021-10-04 11:19:30|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.2|1060.8|481
1633346380000|2021-10-04 11:19:40||1061.2||1060.8||1061.2||1060.8|0
1633346390000|2021-10-04 11:19:50||1061||1061||1061||1061|0
1633346400000|2021-10-04 11:20:00||1061.2||1061||1061.2||1061|481
1633346420000|2021-10-04 11:20:20|1061.6|1060.8|1061.6|1061.2|1061.6|1061.4|1061.6|1060.8|3049
1633346430000|2021-10-04 11:20:30|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|1354
1633346440000|2021-10-04 11:20:40|1061.4|1061.4|1061.6|1061.2|1061.6|1061.4|1061.4|1061|0
1633346460000|2021-10-04 11:21:00|1061.4|1061|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1633346470000|2021-10-04 11:21:10||1061.2||1061||1061.2||1061|0
1633346480000|2021-10-04 11:21:20|1061.2|1061.2|1061.4|1061.2|1061.4|1061.2|1061.2|1061.2|0
1633346490000|2021-10-04 11:21:30|1061.6|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|1307
1633346500000|2021-10-04 11:21:40|1061.4|1061|1061.6|1061.4|1061.6|1061.4|1061.4|1061|513
1633346520000|2021-10-04 11:22:00|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|917
1633346530000|2021-10-04 11:22:10||1061.8||1061.8||1061.8||1061.6|390
1633346540000|2021-10-04 11:22:20|1061.8|1061.6|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|10
1633346550000|2021-10-04 11:22:30|1062|1061.6|1062|1061.8|1062|1061.8|1062|1061.6|0
1633346560000|2021-10-04 11:22:40||1061.6||1061.8||1061.8||1061.6|0
1633346570000|2021-10-04 11:22:50||1061.6||1061.6||1061.8||1061.6|0
1633346580000|2021-10-04 11:23:00|1061.8|1061.8|1061.8|1061.4|1061.8|1061.8|1061.8|1061.4|0
1633346590000|2021-10-04 11:23:10|1062|1061.6|1061.6|1061.2|1062|1061.6|1061.4|1061|0
1633346600000|2021-10-04 11:23:20|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1061|0
1633346620000|2021-10-04 11:23:40|1061.2|1061.2|1061.4|1061.2|1061.4|1061.2|1061.2|1061|396
1633346640000|2021-10-04 11:24:00||1061||1061||1061||1061|0
1633346660000|2021-10-04 11:24:20||1061.2||1061||1061.2||1061|0
1633346680000|2021-10-04 11:24:40||1061.2||1061||1061.2||1061|0
1633346690000|2021-10-04 11:24:50|1061.2|1061.2|1061.4|1061|1061.4|1061.2|1061.2|1061|0
1633346700000|2021-10-04 11:25:00||1061.2||1061||1061.2||1061|0
1633346710000|2021-10-04 11:25:10||1061.2||1061.2||1061.2||1061.2|0
1633346720000|2021-10-04 11:25:20||1061||1061||1061.2||1061|0
1633346730000|2021-10-04 11:25:30|1061.6|1061.2|1062|1061.6|1062|1061.6|1061.6|1061.2|1542
1633346740000|2021-10-04 11:25:40|1062.2|1061.8|1062.2|1062|1062.4|1062|1062.2|1061.8|223
1633346750000|2021-10-04 11:25:50|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.8|593
1633346760000|2021-10-04 11:26:00|1062|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.4|2251
1633346770000|2021-10-04 11:26:10|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062.2|1061.8|0
1633346780000|2021-10-04 11:26:20|1062|1062|1062.2|1061.8|1062.2|1062|1062|1061.8|1279
1633346790000|2021-10-04 11:26:30|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1633346800000|2021-10-04 11:26:40|1062|1062|1062|1061.6|1062|1062|1062|1061.6|162
1633346810000|2021-10-04 11:26:50|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|0
1633346820000|2021-10-04 11:27:00|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.6|1061.2|0
1633346830000|2021-10-04 11:27:10||1061.4||1061.4||1061.4||1061.4|0
1633346850000|2021-10-04 11:27:30|1062|1061.6|1062.8|1062.4|1062.8|1062.4|1062|1061.4|6028
1633346860000|2021-10-04 11:27:40|1062.6|1062.2|1062.8|1062.2|1062.8|1062.2|1062.6|1062.2|0
1633346870000|2021-10-04 11:27:50|1062.6|1062.4|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|0
1633346880000|2021-10-04 11:28:00|1062.6|1062.2|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|0
1633346890000|2021-10-04 11:28:10|1063|1062.6|1063|1062.8|1063|1062.8|1063|1062.4|1325
1633346900000|2021-10-04 11:28:20|1063.2|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|210
1633346910000|2021-10-04 11:28:30||1063||1063||1063||1063|0
1633346940000|2021-10-04 11:29:00|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063|0
1633346950000|2021-10-04 11:29:10|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1633346970000|2021-10-04 11:29:30|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1633346980000|2021-10-04 11:29:40|1063.6|1063.2|1063.8|1063.2|1063.8|1063.4|1063.4|1063|0
1633346990000|2021-10-04 11:29:50|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|0
1633347000000|2021-10-04 11:30:00|1063.6||1063.8||1063.8||1063.6||0
1633347010000|2021-10-04 11:30:10|1063.6||1063.8||1063.8||1063.6||0
1633347020000|2021-10-04 11:30:20|1063.6|1063.6|1063.6|1063.4|1063.6|1063.6|1063.6|1063.4|1499
1633347030000|2021-10-04 11:30:30|1063.8|1063.6|1064.2|1063.8|1064.2|1063.8|1063.8|1063.4|604
1633347040000|2021-10-04 11:30:40||1064||1064||1064||1063.8|1100
1633347050000|2021-10-04 11:30:50|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.6|6
1633347060000|2021-10-04 11:31:00|||||||||959
1633347070000|2021-10-04 11:31:10|1064.2|1064|1064.2|1064|1064.2|1064|1064|1063.8|643
1633347080000|2021-10-04 11:31:20|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.4|1064|1580
1633347090000|2021-10-04 11:31:30|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1633347100000|2021-10-04 11:31:40|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|1138
1633347110000|2021-10-04 11:31:50|1063.8||1063.8||1064||1063.8||0
1633347130000|2021-10-04 11:32:10||1063.4||1063.4||1063.4||1063.4|466
1633347140000|2021-10-04 11:32:20|1064|1063.6|1064.4|1063.8|1064.4|1064|1064|1063.6|2371
1633347150000|2021-10-04 11:32:30|1064.2|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1633347170000|2021-10-04 11:32:50|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|2702
1633347180000|2021-10-04 11:33:00|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1633347190000|2021-10-04 11:33:10||1063.6||1063.8||1063.8||1063.6|0
1633347200000|2021-10-04 11:33:20|1064|1063.6|1064|1063.4|1064.2|1063.8|1063.8|1063.4|0
1633347210000|2021-10-04 11:33:30||1063.6||1063.4||1063.6||1063.4|0
1633347220000|2021-10-04 11:33:40|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.6|1063.4|313
1633347230000|2021-10-04 11:33:50|1064.2|1063.8|1064.4|1064.2|1064.4|1064.2|1064|1063.8|763
1633347250000|2021-10-04 11:34:10|1064.2|1064|1064.2|1063.6|1064.2|1064|1064.2|1063.6|1137
1633347260000|2021-10-04 11:34:20|1064|1063.8|1063.8|1063.4|1064|1063.8|1063.8|1063.4|0
1633347270000|2021-10-04 11:34:30||1063.6||1063.4||1063.6||1063.4|0
1633347280000|2021-10-04 11:34:40|1064|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.4|814
1633347290000|2021-10-04 11:34:50||1063.4||1063.6||1063.8||1063.4|240
1633347300000|2021-10-04 11:35:00||1063.4||1063.6||1063.6||1063.4|0
1633347310000|2021-10-04 11:35:10||1063.8||1063.8||1063.8||1063.6|0
1633347330000|2021-10-04 11:35:30|1064.2|1064|1064.4|1064|1064.4|1064.2|1064.2|1064|2312
1633347340000|2021-10-04 11:35:40||1064.2||1064||1064.2||1064|167
1633347350000|2021-10-04 11:35:50||1063.8||1063.8||1064||1063.8|0
1633347360000|2021-10-04 11:36:00||1064||1064||1064||1064|0
1633347370000|2021-10-04 11:36:10|1064.2||1064.2||1064.2||1064.2||0
1633347380000|2021-10-04 11:36:20||1063.8||1064||1064||1063.8|1898
1633347390000|2021-10-04 11:36:30||1063.8||1063.8||1063.8||1063.8|0
1633347400000|2021-10-04 11:36:40|1064|1064|1064.2|1063.8|1064.2|1064|1064|1063.8|535
1633347420000|2021-10-04 11:37:00||1064||1063.8||1064||1063.8|0
1633347440000|2021-10-04 11:37:20|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|6319
1633347450000|2021-10-04 11:37:30|1064.4|1064.4|1064.4|1064.2|1064.4|1064.4|1064.4|1064.2|1000
1633347460000|2021-10-04 11:37:40|1064.2|1064|1064.2|1063.8|1064.2|1064|1064|1063.8|768
1633347470000|2021-10-04 11:37:50|1064|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.6|132
1633347480000|2021-10-04 11:38:00|1064||1064||1064||1064||588
1633347530000|2021-10-04 11:38:50|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|495
1633347540000|2021-10-04 11:39:00|1064|1063.6|1063.8|1063.6|1064|1063.8|1063.8|1063.6|5980
1633347550000|2021-10-04 11:39:10|||||||||300
1633347560000|2021-10-04 11:39:20|1064|1063.8|1064.2|1063.8|1064.2|1063.8|1063.8|1063.6|3856
1633347570000|2021-10-04 11:39:30|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1633347580000|2021-10-04 11:39:40|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1633347600000|2021-10-04 11:40:00|1063.8|1063.4|1063.8|1063.6|1063.8|1063.6|1063.8|1063.4|0
1633347610000|2021-10-04 11:40:10||1063.4||1063.6||1063.6||1063.4|0
1633347620000|2021-10-04 11:40:20|1064||1063.8||1064||1063.8||3727
1633347630000|2021-10-04 11:40:30|1064|1063.8|1064|1063.6|1064.4|1064|1064|1063.6|6150
1633347640000|2021-10-04 11:40:40|1063.8||1064||1064||1063.8||0
1633347650000|2021-10-04 11:40:50|1063.8|1063.8|1063.8|1063.4|1064|1063.8|1063.6|1063.4|2974
1633347660000|2021-10-04 11:41:00|1063.6||1063.6||1063.6||1063.6||3000
1633347690000|2021-10-04 11:41:30|1063.4|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063.2|3445
1633347700000|2021-10-04 11:41:40||1063||1063||1063||1063|0
1633347710000|2021-10-04 11:41:50|1063.2||1063.2||1063.4||1063.2||1224
1633347720000|2021-10-04 11:42:00|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.4|1063|1697
1633347730000|2021-10-04 11:42:10|1063.2|1062.8|1063.2|1063|1063.4|1063|1063|1062.8|0
1633347740000|2021-10-04 11:42:20|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|2308
1633347750000|2021-10-04 11:42:30|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|501
1633347760000|2021-10-04 11:42:40||1062.4||1062.4||1062.4||1062.4|0
1633347770000|2021-10-04 11:42:50|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|0
1633347780000|2021-10-04 11:43:00|1063|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.6|3901
1633347790000|2021-10-04 11:43:10|1062.8|1062.8|1063|1062.6|1063.2|1063|1062.8|1062.6|7464
1633347810000|2021-10-04 11:43:30|1062.8|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.6|3710
1633347820000|2021-10-04 11:43:40|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|3541
1633347830000|2021-10-04 11:43:50|1062.6||1062.8||1062.8||1062.6||0
1633347850000|2021-10-04 11:44:10|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|1779
1633347880000|2021-10-04 11:44:40|1062.4|1062|1062.2|1061.8|1062.4|1062|1062|1061.8|2882
1633347910000|2021-10-04 11:45:10|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|7343
1633347920000|2021-10-04 11:45:20|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.2|1062|1902
1633347930000|2021-10-04 11:45:30|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.6|2344
1633347960000|2021-10-04 11:46:00||1061.8||1061.6||1061.8||1061.6|0
1633347970000|2021-10-04 11:46:10||1061.8||1061.8||1061.8||1061.6|0
1633347980000|2021-10-04 11:46:20||1061.6||1061.6||1061.6||1061.6|0
1633347990000|2021-10-04 11:46:30|1061.8|1061.4|1061.8|1061.4|1062|1061.4|1061.6|1061.2|810
1633348000000|2021-10-04 11:46:40||1061.6||1061.6||1061.6||1061.6|0
1633348010000|2021-10-04 11:46:50|1062|1061.8|1062|1061.6|1062|1061.8|1061.6|1061.4|4606
1633348020000|2021-10-04 11:47:00|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.6|1061.4|3304
1633348030000|2021-10-04 11:47:10|1061.6||1061.8||1061.8||1061.6||0
1633348040000|2021-10-04 11:47:20|1061.6|1061.2|1061.2|1061|1061.6|1061.4|1061.2|1061|2292
1633348050000|2021-10-04 11:47:30|1061.4||1061.2||1061.4||1061.2||0
1633348060000|2021-10-04 11:47:40|||||||||504
1633348080000|2021-10-04 11:48:00|1061.4||1061.4||1061.4||1061.4||2030
1633348090000|2021-10-04 11:48:10|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1633348110000|2021-10-04 11:48:30|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|18941
1633348120000|2021-10-04 11:48:40|1061.2|1060.8|1061.2|1060.6|1061.2|1060.8|1061.2|1060.6|0
1633348130000|2021-10-04 11:48:50|1061|1060.8|1061|1060.6|1061|1060.8|1061|1060.6|236
1633348140000|2021-10-04 11:49:00|1061.2|1060.8|1061.4|1061|1061.4|1061.2|1061.2|1060.6|1409
1633348150000|2021-10-04 11:49:10|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1633348160000|2021-10-04 11:49:20|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|0
1633348170000|2021-10-04 11:49:30|1060.8|1060.4|1060.8|1060.6|1060.8|1060.6|1060.8|1060.4|631
1633348180000|2021-10-04 11:49:40|1061|1060.4|1060.8|1060.4|1061|1060.6|1060.6|1060.4|5373
1633348190000|2021-10-04 11:49:50|1060.6|1060.2|1060|1059.6|1060.8|1060.4|1060|1059.6|3042
1633348200000|2021-10-04 11:50:00|1059.8|1059.8|1060|1059.6|1060|1059.8|1059.8|1059.6|860
1633348210000|2021-10-04 11:50:10|1059.8|1059.4|1060|1059.6|1060|1059.8|1059.8|1059.4|589
1633348220000|2021-10-04 11:50:20||1059.8||1059.8||1059.8||1059.6|0
1633348240000|2021-10-04 11:50:40|1060.2|1060|1060.2|1059.8|1060.2|1060|1060.2|1059.8|1788
1633348250000|2021-10-04 11:50:50|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.2|1059.8|3508
1633348260000|2021-10-04 11:51:00|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060|578
1633348270000|2021-10-04 11:51:10|1060.4|1060|1060.4|1060|1060.4|1060|1060.2|1059.8|2114
1633348290000|2021-10-04 11:51:30|1060.6|1060.2|1060.2|1059.8|1060.6|1060.2|1060|1059.8|760
1633348300000|2021-10-04 11:51:40|1060.4|1060|1060.4|1059.8|1060.4|1060|1060.4|1059.8|0
1633348310000|2021-10-04 11:51:50|1060.2|1059.6|1060|1059.6|1060.2|1059.8|1059.8|1059.4|2531
1633348320000|2021-10-04 11:52:00|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060.2|1059.6|170
1633348330000|2021-10-04 11:52:10|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|224
1633348340000|2021-10-04 11:52:20||1060||1060.2||1060.4||1060|0
1633348350000|2021-10-04 11:52:30|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|709
1633348370000|2021-10-04 11:52:50|1060.8|1060.4|1060.8|1060.4|1060.8|1060.6|1060.8|1060.2|1909
1633348380000|2021-10-04 11:53:00|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|0
1633348400000|2021-10-04 11:53:20|1060.6||1060.8||1060.8||1060.6||0
1633348420000|2021-10-04 11:53:40|1061|1060.6|1061|1060.8|1061|1060.8|1061|1060.4|0
1633348430000|2021-10-04 11:53:50|1061.2||1061.2||1061.2||1061.2||0
1633348440000|2021-10-04 11:54:00|1061|1061|1061|1060.8|1061|1061|1061|1060.6|3147
1633348450000|2021-10-04 11:54:10|1061.2|1061|1061.2|1061|1061.2|1061|1061.2|1060.8|268
1633348460000|2021-10-04 11:54:20|1061|1060.8|1060.6|1060.2|1061|1060.8|1060.4|1060.2|865
1633348470000|2021-10-04 11:54:30|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|0
1633348480000|2021-10-04 11:54:40|1060.8|1060.4|1060.8|1060.4|1060.8|1060.6|1060.8|1060.4|0
1633348490000|2021-10-04 11:54:50|1060.6|1060.6|1060.8|1060.4|1060.8|1060.6|1060.6|1060.2|1258
1633348500000|2021-10-04 11:55:00||1060.6||1060.6||1060.6||1060.6|0
1633348510000|2021-10-04 11:55:10|1061|1060.4|1060.8|1060.6|1061.2|1060.8|1060.8|1060.4|3590
1633348520000|2021-10-04 11:55:20|1061|1060.8|1061|1060.8|1061|1060.8|1061|1060.8|0
1633348530000|2021-10-04 11:55:30||1060.6||1060.8||1060.8||1060.6|0
1633348540000|2021-10-04 11:55:40|1061.2|1061|1061.2|1061|1061.4|1061|1061.2|1060.8|380
1633348550000|2021-10-04 11:55:50|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.4|1061|464
1633348560000|2021-10-04 11:56:00||1061.2||1061||1061.2||1061|0
1633348570000|2021-10-04 11:56:10|1061.2|1060.8|1061.4|1061.2|1061.4|1061.2|1061.2|1060.8|0
1633348580000|2021-10-04 11:56:20||1061||1061||1061||1061|1559
1633348590000|2021-10-04 11:56:30||1061.2||1061.2||1061.2||1061.2|0
1633348600000|2021-10-04 11:56:40|1061.8|1061.6|1061.8|1061.4|1061.8|1061.6|1061.6|1061.4|5594
1633348610000|2021-10-04 11:56:50|1062|1061.6|1062|1061.6|1062|1061.8|1062|1061.6|0
1633348620000|2021-10-04 11:57:00|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062.2|1061.8|481
1633348640000|2021-10-04 11:57:20|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1633348650000|2021-10-04 11:57:30||1062.2||1062||1062.2||1062|0
1633348660000|2021-10-04 11:57:40||1062.2||1062.2||1062.2||1062.2|0
1633348670000|2021-10-04 11:57:50|1062.6||1062.6||1062.6||1062.6||0
1633348680000|2021-10-04 11:58:00|1062.4|1062|1062.8|1062.4|1062.8|1062.4|1062.4|1062|2688
1633348690000|2021-10-04 11:58:10|1063|1062.6|1063|1062.8|1063|1062.8|1063|1062.6|1000
1633348700000|2021-10-04 11:58:20|1062.8|1062.6|1062.6|1062.2|1063|1062.6|1062.6|1062.2|1264
1633348710000|2021-10-04 11:58:30|1062.8|1062.4|1062.4|1062.2|1062.8|1062.4|1062.4|1062.2|0
1633348720000|2021-10-04 11:58:40|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|1189
1633348730000|2021-10-04 11:58:50|1062.2|1061.8|1062.4|1061.8|1062.4|1062.2|1062.2|1061.8|2123
1633348740000|2021-10-04 11:59:00|1062.2|1062|1062.2|1062|1062.2|1062|1062.2|1062|0
1633348750000|2021-10-04 11:59:10|1062.4|1062.4|1062.6|1062.4|1062.8|1062.4|1062.4|1062.4|6231
1633348790000|2021-10-04 11:59:50||1062.2||1062.2||1062.4||1062.2|814
1633348800000|2021-10-04 12:00:00|1062.8|1062.4|1062.8|1062.6|1062.8|1062.6|1062.8|1062.4|1424
1633348810000|2021-10-04 12:00:10|1063||1063||1063||1063||0
1633348840000|2021-10-04 12:00:40||1062.8||1062.6||1062.8||1062.6|0
1633348850000|2021-10-04 12:00:50||1062.8||1062.6||1062.8||1062.6|0
1633348920000|2021-10-04 12:02:00|1062.8|1062.4|1062.6|1062|1062.8|1062.4|1062.6|1062|11
1633348930000|2021-10-04 12:02:10||1062.2||1062.2||1062.2||1062.2|0
1633348950000|2021-10-04 12:02:30||1062||1062||1062||1062|0
1633348960000|2021-10-04 12:02:40||1062.2||1062.2||1062.2||1062|0
1633348970000|2021-10-04 12:02:50|1062.4|1062|1062|1061.6|1062.4|1062|1061.8|1061.4|15697
1633348980000|2021-10-04 12:03:00|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1633349000000|2021-10-04 12:03:20|1061.4|1061|1061.2|1061|1061.4|1061|1061.2|1061|0
1633349010000|2021-10-04 12:03:30|1061.4|1061.2|1061.6|1061.4|1061.6|1061.4|1061.4|1061.2|6847
1633349020000|2021-10-04 12:03:40|||||||||200
1633349030000|2021-10-04 12:03:50|1061.8|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.6|2444
1633349060000|2021-10-04 12:04:20||1061.8||1061.8||1061.8||1061.8|0
1633349070000|2021-10-04 12:04:30|1061.8|1061.6|1061.8|1061.4|1062|1061.6|1061.6|1061.4|784
1633349080000|2021-10-04 12:04:40|1061.6||1061.6||1061.6||1061.6||1146
1633349100000|2021-10-04 12:05:00|1061.4|1061.2|1061.6|1061.2|1061.6|1061.4|1061.4|1061|395
1633349110000|2021-10-04 12:05:10||1061.4||1061.2||1061.4||1061.2|1317
1633349120000|2021-10-04 12:05:20|1061.8|1061.4|1061.8|1061.6|1061.8|1061.6|1061.8|1061.4|2156
1633349130000|2021-10-04 12:05:30||1061.4||1061.4||1061.4||1061.4|0
1633349140000|2021-10-04 12:05:40||1061.6||1061.4||1061.6||1061.4|0
1633349150000|2021-10-04 12:05:50|1061.6|1061.2|1061.6|1061.4|1061.8|1061.4|1061.6|1061.2|1195
1633349160000|2021-10-04 12:06:00|1061.8||1061.8||1061.8||1061.8||0
1633349170000|2021-10-04 12:06:10|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.6|1061.2|438
1633349180000|2021-10-04 12:06:20|1061.6||1061.6||1061.6||1061.6||0
1633349190000|2021-10-04 12:06:30||1061.4||1061.4||1061.4||1061.4|0
1633349210000|2021-10-04 12:06:50|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|2312
1633349220000|2021-10-04 12:07:00||1061.8||1061.8||1061.8||1061.6|1336
1633349250000|2021-10-04 12:07:30||1061.6||1061.8||1061.8||1061.6|0
1633349270000|2021-10-04 12:07:50|1062.2|1062|1062.2|1061.8|1062.2|1062|1062.2|1061.8|935
1633349280000|2021-10-04 12:08:00||1062||1062||1062||1062|0
1633349290000|2021-10-04 12:08:10||1061.8||1061.8||1061.8||1061.8|995
1633349300000|2021-10-04 12:08:20|1062.4|1062|1062.4|1062.2|1062.6|1062.2|1062.4|1062|3018
1633349330000|2021-10-04 12:08:50|1062.2|1062|1062.2|1062|1062.2|1062|1062.2|1062|461
1633349340000|2021-10-04 12:09:00|1062.4||1062.4||1062.4||1062.4||0
1633349390000|2021-10-04 12:09:50|1062.6|1062.2|1063|1062.8|1063.2|1062.8|1062.6|1062.2|2204
1633349400000|2021-10-04 12:10:00|1063.2||1063.2||1063.2||1063||0
1633349410000|2021-10-04 12:10:10|1063.8|1063.6|1063.8|1063.4|1064|1063.8|1063.6|1063.2|59934
1633349420000|2021-10-04 12:10:20||1063.6||1063.4||1063.6||1063.4|1098
1633349430000|2021-10-04 12:10:30|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|1075
1633349460000|2021-10-04 12:11:00|1063.6|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063|2971
1633349470000|2021-10-04 12:11:10|1063.6|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|23
1633349480000|2021-10-04 12:11:20|1063.4|1063.2|1063.6|1063.4|1063.6|1063.4|1063.4|1063.2|1284
1633349490000|2021-10-04 12:11:30|1063.8|1063.2|1063.6|1063.4|1063.8|1063.4|1063.6|1063.2|2839
1633349510000|2021-10-04 12:11:50|1063.8|1063.6|1064.4|1064.2|1064.6|1064.2|1063.8|1063.4|3466
1633349520000|2021-10-04 12:12:00|1064.6|1064.4|1064.4|1064|1064.6|1064.4|1064.4|1064|3093
1633349530000|2021-10-04 12:12:10|1064.2|1063.8|1064.6|1064.2|1064.6|1064.2|1064.2|1063.8|0
1633349540000|2021-10-04 12:12:20||1064||1064||1064||1064|0
1633349550000|2021-10-04 12:12:30||1064.2||1064.2||1064.2||1064.2|0
1633349560000|2021-10-04 12:12:40|1064.4|1064.4|1064.6|1064.4|1064.6|1064.4|1064.2|1064|8653
1633349570000|2021-10-04 12:12:50|1064.8|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.6|24221
1633349580000|2021-10-04 12:13:00|1065.2|1064.8|1065.2|1065|1065.4|1065|1065.2|1064.8|1353
1633349590000|2021-10-04 12:13:10|1065.4|1065.2|1065.8|1065.4|1065.8|1065.4|1065.4|1065.2|1579
1633349600000|2021-10-04 12:13:20||1065.6||1065.6||1065.6||1065.4|20
1633349650000|2021-10-04 12:14:10|1066|1065.8|1066|1065.8|1066|1065.8|1066|1065.8|2359
1633349660000|2021-10-04 12:14:20|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|785
1633349670000|2021-10-04 12:14:30|1065.8|1065.4|1065.4|1065|1065.8|1065.4|1065.4|1065|2548
1633349720000|2021-10-04 12:15:20|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|5300
1633349730000|2021-10-04 12:15:30|1065.2||1065.2||1065.2||1065.2||0
1633349740000|2021-10-04 12:15:40|1065.4||1065.4||1065.4||1065.4||0
1633349750000|2021-10-04 12:15:50|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|10
1633349760000|2021-10-04 12:16:00|1065|1064.6|1065|1064.4|1065|1064.8|1064.8|1064.4|1362
1633349770000|2021-10-04 12:16:10||1064.6||1064.6||1064.6||1064.6|0
1633349780000|2021-10-04 12:16:20|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|1922
1633349790000|2021-10-04 12:16:30||1065.2||1065.2||1065.2||1065|123
1633349810000|2021-10-04 12:16:50|1065.2|1065|1065.2|1065|1065.2|1065|1065.2|1065|0
1633349820000|2021-10-04 12:17:00|1065.4|1065.2|1065.4|1065|1065.4|1065.2|1065.4|1065|441
1633349840000|2021-10-04 12:17:20|1065.2|1064.8|1065|1064.6|1065.4|1065|1065|1064.6|1204
1633349850000|2021-10-04 12:17:30|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065.2|1064.6|0
1633349860000|2021-10-04 12:17:40|1065||1065||1065||1065||0
1633349870000|2021-10-04 12:17:50|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065.2|1064.6|0
1633349890000|2021-10-04 12:18:10|1065||1065.2||1065.2||1065||0
1633349900000|2021-10-04 12:18:20|1065|1064.8|1065.2|1064.6|1065.2|1064.8|1065|1064.6|0
1633349910000|2021-10-04 12:18:30||1064.8||1065||1065||1064.8|0
1633349920000|2021-10-04 12:18:40|1065|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|1200
1633349930000|2021-10-04 12:18:50|1065|1064.6|1065|1064.8|1065|1064.8|1065|1064.6|0
1633349940000|2021-10-04 12:19:00|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|5007
1633349970000|2021-10-04 12:19:30|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|500
1633349980000|2021-10-04 12:19:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|1050
1633349990000|2021-10-04 12:19:50|1064.8||1064.6||1064.8||1064.6||0
1633350000000|2021-10-04 12:20:00|1064.4|1064.4|1064.4|1063.8|1064.6|1064.4|1064.4|1063.8|481
1633350010000|2021-10-04 12:20:10|1064.6|1064|1064.6|1064.4|1064.6|1064.4|1064.6|1064|2563
1633350020000|2021-10-04 12:20:20|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.4|1064|1084
1633350070000|2021-10-04 12:21:10|1064.2|1063.8|1064|1063.6|1064.4|1063.8|1064|1063.6|872
1633350080000|2021-10-04 12:21:20|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1633350090000|2021-10-04 12:21:30|1063.8|1063.4|1064|1063.4|1064|1063.4|1063.8|1063.4|0
1633350100000|2021-10-04 12:21:40|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|0
1633350110000|2021-10-04 12:21:50|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|480
1633350120000|2021-10-04 12:22:00|1064.2|1063.8|1064.4|1064|1064.4|1064|1064|1063.6|3151
1633350130000|2021-10-04 12:22:10|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064.2|1063.6|1279
1633350140000|2021-10-04 12:22:20|1064||1064||1064||1063.8||0
1633350200000|2021-10-04 12:23:20|1063.8||1063.8||1063.8||1063.8||0
1633350210000|2021-10-04 12:23:30|1064|1063.8|1064.2|1063.6|1064.2|1063.8|1064|1063.6|475
1633350230000|2021-10-04 12:23:50|1064|1063.8|1064|1063.6|1064|1063.8|1064|1063.6|1253
1633350240000|2021-10-04 12:24:00|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1633350270000|2021-10-04 12:24:30||1064||1063.8||1064||1063.8|0
1633350290000|2021-10-04 12:24:50|1064||1064.2||1064.2||1064||0
1633350300000|2021-10-04 12:25:00|1064|1064|1064.2|1063.8|1064.2|1064|1064|1063.8|3825
1633350310000|2021-10-04 12:25:10|1064||1064.2||1064.2||1064||0
1633350320000|2021-10-04 12:25:20|1064||1064.2||1064.2||1064||0
1633350330000|2021-10-04 12:25:30|1064||1064||1064||1064||0
1633350340000|2021-10-04 12:25:40|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.4|1063.2|14545
1633350350000|2021-10-04 12:25:50|1063.4||1063.6||1063.6||1063.4||0
1633350380000|2021-10-04 12:26:20|1063.8|1063.4|1063.6|1063.2|1063.8|1063.6|1063.6|1063.2|4596
1633350390000|2021-10-04 12:26:30|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|5871
1633350400000|2021-10-04 12:26:40|1063|1063|1063.2|1062.8|1063.2|1063|1063|1062.8|750
1633350410000|2021-10-04 12:26:50|1063||1063.2||1063.2||1063||0
1633350420000|2021-10-04 12:27:00|1063|1063|1063.2|1062.8|1063.2|1063|1063|1062.8|2978
1633350430000|2021-10-04 12:27:10|1063|1062.6|1063|1062.6|1063.2|1062.6|1062.8|1062.4|3460
1633350440000|2021-10-04 12:27:20|1062.8||1063||1063||1062.8||0
1633350450000|2021-10-04 12:27:30|1062.8|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.4|2396
1633350470000|2021-10-04 12:27:50||1062.8||1062.8||1062.8||1062.8|11
1633350480000|2021-10-04 12:28:00|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|200
1633350500000|2021-10-04 12:28:20|1062.8|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.6|1899
1633350540000|2021-10-04 12:29:00|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1276
1633350550000|2021-10-04 12:29:10|1063||1063||1063||1063||0
1633350560000|2021-10-04 12:29:20|1063.2|1063|1063.2|1062.8|1063.2|1063|1063|1062.8|739
1633350570000|2021-10-04 12:29:30|1063||1063.2||1063.2||1063||0
1633350610000|2021-10-04 12:30:10|1063.4|1063|1063.2|1063|1063.4|1063.2|1063.2|1063|7831
1633350620000|2021-10-04 12:30:20|1063.4||1063.4||1063.4||1063.4||0
1633350630000|2021-10-04 12:30:30||1063.2||1063.2||1063.2||1063.2|0
1633350640000|2021-10-04 12:30:40|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|476
1633350650000|2021-10-04 12:30:50|1063.4|1063.2|1063.6|1063.4|1063.6|1063.4|1063.4|1063.2|2528
1633350660000|2021-10-04 12:31:00|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|961
1633350670000|2021-10-04 12:31:10|1063.4||1063.4||1063.6||1063.4||0
1633350690000|2021-10-04 12:31:30|1063.2|1063|1063.2|1063|1063.4|1063|1063.2|1063|7033
1633350730000|2021-10-04 12:32:10|1063|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.6|1648
1633350740000|2021-10-04 12:32:20|1062.8|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.6|817
1633350750000|2021-10-04 12:32:30|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063|1062.8|3306
1633350760000|2021-10-04 12:32:40|1063|1062.6|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1633350770000|2021-10-04 12:32:50|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|719
1633350780000|2021-10-04 12:33:00|1063|1062.6|1063|1062.6|1063|1062.8|1062.8|1062.6|1518
1633350800000|2021-10-04 12:33:20|1062.8|1062.8|1063|1062.8|1063|1062.8|1062.8|1062.6|24
1633350810000|2021-10-04 12:33:30|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|200
1633350840000|2021-10-04 12:34:00|1062.8|1062.4|1062.6|1062.2|1062.8|1062.6|1062.4|1062.2|4091
1633350850000|2021-10-04 12:34:10|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|282
1633350860000|2021-10-04 12:34:20|1062|1062|1062.2|1062|1062.2|1062|1062|1061.8|267
1633350880000|2021-10-04 12:34:40|1062.4|1062.2|1062.2|1062|1062.4|1062.2|1062.2|1062|2635
1633350890000|2021-10-04 12:34:50|1062|1061.8|1061.8|1061.2|1062.2|1062|1061.8|1061.2|3605
1633350900000|2021-10-04 12:35:00|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|0
1633350910000|2021-10-04 12:35:10|1061.8||1061.8||1061.8||1061.8||0
1633350920000|2021-10-04 12:35:20|1062|1061.6|1061.8|1061.6|1062|1061.8|1061.8|1061.6|8044
1633350950000|2021-10-04 12:35:50|1062|1061.8|1062.2|1062|1062.4|1062.2|1062|1061.6|5857
1633350960000|2021-10-04 12:36:00|1062.4|1061.8|1062.4|1062|1062.4|1062.2|1062.4|1061.8|1024
1633350980000|2021-10-04 12:36:20||1062.2||1062.2||1062.2||1062.2|0
1633350990000|2021-10-04 12:36:30||1062||1062||1062||1062|0
1633351000000|2021-10-04 12:36:40|1062.6|1062.2|1062.6|1062.4|1062.8|1062.6|1062.6|1062.2|1276
1633351010000|2021-10-04 12:36:50|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|0
1633351020000|2021-10-04 12:37:00||1062.6||1062.4||1062.6||1062.4|0
1633351030000|2021-10-04 12:37:10|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.4|1062.2|2494
1633351040000|2021-10-04 12:37:20|1063|1062.6|1063|1062.8|1063|1062.8|1062.8|1062.4|1585
1633351050000|2021-10-04 12:37:30|1063.2|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1633351060000|2021-10-04 12:37:40||1063||1063||1063||1063|0
1633351080000|2021-10-04 12:38:00||1062.8||1063||1063||1062.8|0
1633351090000|2021-10-04 12:38:10|1063|1062.8|1063|1062.6|1063|1062.8|1063|1062.6|0
1633351120000|2021-10-04 12:38:40|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063.2|1062.8|528
1633351130000|2021-10-04 12:38:50||1063||1063||1063||1063|0
1633351140000|2021-10-04 12:39:00|1063|1062.8|1063|1062.6|1063|1062.8|1063|1062.6|0
1633351150000|2021-10-04 12:39:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1633351200000|2021-10-04 12:40:00|1063.4|1063|1063.6|1063.4|1063.6|1063.4|1063.4|1063|0
1633351210000|2021-10-04 12:40:10|1063.8|1063.6|1064|1063.8|1064.2|1063.8|1063.8|1063.6|4987
1633351220000|2021-10-04 12:40:20|1064.2|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1064|1024
1633351240000|2021-10-04 12:40:40|1064.4|1064|1064.2|1063.6|1064.4|1064|1064.2|1063.6|2156
1633351270000|2021-10-04 12:41:10|1064||1064||1064||1063.8||0
1633351290000|2021-10-04 12:41:30|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|2681
1633351300000|2021-10-04 12:41:40|1063.4|1063.4|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|444
1633351310000|2021-10-04 12:41:50||1063.4||1063.4||1063.4||1063.4|0
1633351320000|2021-10-04 12:42:00|1063.8|1063.6|1063.6|1063.4|1064|1063.6|1063.6|1063.4|5318
1633351330000|2021-10-04 12:42:10|1063.8||1063.8||1063.8||1063.8||0
1633351350000|2021-10-04 12:42:30||1063.6||1063.4||1063.6||1063.4|0
1633351360000|2021-10-04 12:42:40||1063.6||1063.4||1063.6||1063.4|121
1633351380000|2021-10-04 12:43:00|1063.6|1063.6|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|0
1633351390000|2021-10-04 12:43:10|1064|1063.8|1064.4|1064|1064.4|1064|1064|1063.8|5527
1633351410000|2021-10-04 12:43:30|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.8|431
1633351420000|2021-10-04 12:43:40|1064.6|1064|1065|1064.8|1065|1064.8|1064.4|1064|14632
1633351430000|2021-10-04 12:43:50|1065.2|1065|1066.2|1065.8|1066.2|1065.8|1065.2|1065|5919
1633351440000|2021-10-04 12:44:00|1066.4|1066|1066.4|1066.2|1066.6|1066.2|1066.4|1066|1627
1633351450000|2021-10-04 12:44:10|1066.2|1066|1066|1065.8|1066.2|1066.2|1066|1065.6|443
1633351460000|2021-10-04 12:44:20|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|252
1633351470000|2021-10-04 12:44:30|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|0
1633351480000|2021-10-04 12:44:40|1066|1065.6|1066|1065.6|1066|1065.8|1066|1065.6|0
1633351490000|2021-10-04 12:44:50|1066.2|1065.8|1066|1065.8|1066.2|1065.8|1066|1065.8|0
1633351500000|2021-10-04 12:45:00|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|3
1633351510000|2021-10-04 12:45:10|1066|1065.8|1066|1065.8|1066|1065.8|1066|1065.8|0
1633351530000|2021-10-04 12:45:30|1065.8|1065.6|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|196
1633351550000|2021-10-04 12:45:50|1066|1065.6|1066|1065.8|1066.2|1065.8|1066|1065.6|1543
1633351560000|2021-10-04 12:46:00|1066.2|1066|1066.2|1066|1066.2|1066|1066.2|1066|779
1633351570000|2021-10-04 12:46:10|1066.4|1066.2|1066.2|1065.8|1066.4|1066.2|1066.2|1065.8|0
1633351580000|2021-10-04 12:46:20|1066.4|1066|1066.4|1065.8|1066.4|1066.2|1066.2|1065.8|500
1633351590000|2021-10-04 12:46:30||1066||1066||1066||1066|0
1633351600000|2021-10-04 12:46:40|1066.2||1066.2||1066.2||1066.2||0
1633351610000|2021-10-04 12:46:50|1066.4||1066.4||1066.4||1066.4||0
1633351640000|2021-10-04 12:47:20||1066.2||1066.2||1066.2||1066.2|0
1633351660000|2021-10-04 12:47:40|1066.2|1066|1066.4|1066|1066.4|1066|1066.2|1066|2205
1633351680000|2021-10-04 12:48:00||1066.2||1066||1066.2||1066|0
1633351690000|2021-10-04 12:48:10||1065.8||1066||1066||1065.8|0
1633351700000|2021-10-04 12:48:20||1066.2||1066||1066.2||1066|112
1633351720000|2021-10-04 12:48:40|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|2015
1633351740000|2021-10-04 12:49:00|1066.2||1066.2||1066.2||1066.2||0
1633351750000|2021-10-04 12:49:10|1066.4|1066.2|1066.4|1065.8|1066.6|1066.2|1066.4|1065.8|5000
1633351760000|2021-10-04 12:49:20|1066.2|1066|1066.4|1065.8|1066.4|1066|1066.2|1065.8|0
1633351770000|2021-10-04 12:49:30|1066.2|1066|1066.4|1065.8|1066.4|1066|1066.2|1065.8|0
1633351780000|2021-10-04 12:49:40||1066||1066||1066||1065.8|0
1633351790000|2021-10-04 12:49:50||1065.8||1066.2||1066.2||1065.8|0
1633351800000|2021-10-04 12:50:00||1066||1066||1066.2||1066|0
1633351810000|2021-10-04 12:50:10|1066.2|1066.2|1066.4|1066|1066.4|1066.2|1066.2|1065.8|1404
1633351820000|2021-10-04 12:50:20||1066.2||1066||1066.2||1066|0
1633351830000|2021-10-04 12:50:30||1066.2||1066.2||1066.2||1066.2|0
1633351840000|2021-10-04 12:50:40||1066||1066||1066.2||1066|73
1633351850000|2021-10-04 12:50:50||1066.2||1066.2||1066.2||1066.2|0
1633351860000|2021-10-04 12:51:00|1066.6|1066.4|1067.2|1067|1067.2|1067|1066.6|1066.4|1257
1633351870000|2021-10-04 12:51:10|1067|1066.8|1066.8|1066.4|1067|1067|1066.8|1066.4|8324
1633351880000|2021-10-04 12:51:20|1066.6|1066.2|1066.2|1065.8|1066.6|1066.2|1066|1065.8|750
1633351890000|2021-10-04 12:51:30|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1065.8|312
1633351900000|2021-10-04 12:51:40||1065.8||1065.8||1066||1065.8|0
1633351910000|2021-10-04 12:51:50||1066||1066||1066||1065.8|0
1633351920000|2021-10-04 12:52:00|1066.6|1066.2|1066.8|1066.4|1066.8|1066.6|1066.4|1066.2|2501
1633351930000|2021-10-04 12:52:10|1067|1066.6|1067|1066.8|1067.2|1066.8|1067|1066.6|583
1633351940000|2021-10-04 12:52:20|1066.8|1066.6|1067|1066.4|1067|1066.6|1066.8|1066.4|3
1633351950000|2021-10-04 12:52:30||1066.6||1066.6||1066.6||1066.6|0
1633351970000|2021-10-04 12:52:50|1067.2|1066.8|1067|1066.8|1067.2|1066.8|1067|1066.6|0
1633351980000|2021-10-04 12:53:00|1067.2|1067|1067.6|1067.2|1067.6|1067.2|1067.2|1067|1150
1633351990000|2021-10-04 12:53:10|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.2|1066.8|575
1633352000000|2021-10-04 12:53:20||1067||1067||1067||1067|0
1633352010000|2021-10-04 12:53:30||1067.2||1067.2||1067.2||1067.2|0
1633352020000|2021-10-04 12:53:40|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1067.8|1067.4|0
1633352040000|2021-10-04 12:54:00|1068|1067.6|1068|1067.6|1068.2|1067.8|1068|1067.6|1715
1633352060000|2021-10-04 12:54:20|1068.2|1067.8|1068.4|1068|1068.4|1068.2|1068.2|1067.8|2844
1633352070000|2021-10-04 12:54:30|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.6|3854
1633352080000|2021-10-04 12:54:40|1068|1067.6|1068.4|1067.8|1068.4|1067.8|1068|1067.6|260
1633352090000|2021-10-04 12:54:50|1068.6|1068|1068.6|1068.2|1068.6|1068.4|1068.4|1068|477
1633352100000|2021-10-04 12:55:00|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|0
1633352110000|2021-10-04 12:55:10|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|0
1633352120000|2021-10-04 12:55:20|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|0
1633352130000|2021-10-04 12:55:30|1069|1068.6|1068.8|1068.4|1069.2|1068.8|1068.8|1068.4|800
1633352140000|2021-10-04 12:55:40||1068.6||1068.4||1068.6||1068.4|0
1633352150000|2021-10-04 12:55:50|1069|1068.8|1069.2|1068.8|1069.2|1069|1069|1068.8|2148
1633352170000|2021-10-04 12:56:10|1069.4|1069|1069.6|1069.4|1069.6|1069.4|1069.4|1069|1588
1633352180000|2021-10-04 12:56:20||1069.2||1069.2||1069.4||1069.2|1000
1633352190000|2021-10-04 12:56:30|1069.4|1069|1069|1068.6|1069.4|1069|1068.8|1068.6|2013
1633352200000|2021-10-04 12:56:40|1069.2||1069.2||1069.2||1069||0
1633352210000|2021-10-04 12:56:50|1069|1068.8|1069|1068.6|1069|1068.8|1069|1068.6|168
1633352230000|2021-10-04 12:57:10||1068.4||1068.6||1068.6||1068.4|0
1633352240000|2021-10-04 12:57:20|1068.8||1069||1069||1068.8||0
1633352250000|2021-10-04 12:57:30||1068.8||1068.8||1068.8||1068.8|0
1633352260000|2021-10-04 12:57:40|1068.8|1068.6|1068.6|1068.4|1069|1068.6|1068.6|1068.4|0
1633352270000|2021-10-04 12:57:50|1068.8||1068.8||1068.8||1068.8||87
1633352280000|2021-10-04 12:58:00|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1633352290000|2021-10-04 12:58:10|1069||1068.8||1069||1068.6||0
1633352300000|2021-10-04 12:58:20|1069||1068.8||1069||1068.8||0
1633352310000|2021-10-04 12:58:30|1069|1068.6|1069|1068.4|1069|1068.6|1068.6|1068.4|1060
1633352320000|2021-10-04 12:58:40||1068.6||1068.6||1068.6||1068.6|0
1633352330000|2021-10-04 12:58:50|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.8|1068.4|0
1633352340000|2021-10-04 12:59:00|1068.8|1068.4|1069|1068.4|1069|1068.6|1068.8|1068.4|2318
1633352350000|2021-10-04 12:59:10|1069.2|1068.6|1069.2|1068.8|1069.2|1069|1069|1068.6|3671
1633352390000|2021-10-04 12:59:50|1069|1068.6|1069|1068.8|1069.2|1068.8|1068.8|1068.4|14707
1633352400000|2021-10-04 13:00:00|1069.2|1069|1069.6|1069.4|1069.8|1069.4|1069|1069|2853
1633352410000|2021-10-04 13:00:10|1069.8|1069.6|1069.4|1069|1070|1069.6|1069.2|1068.8|4897
1633352420000|2021-10-04 13:00:20|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.2|1069.2|0
1633352460000|2021-10-04 13:01:00|1069.4|1069|1069.4|1069|1069.4|1069.2|1069.2|1068.8|1061
1633352470000|2021-10-04 13:01:10||1069.2||1069.2||1069.2||1069.2|0
1633352480000|2021-10-04 13:01:20|1069.6||1069.6||1069.6||1069.4||477
1633352490000|2021-10-04 13:01:30|1069.4|1069.4|1069.6|1069.2|1069.6|1069.4|1069.4|1069.2|479
1633352500000|2021-10-04 13:01:40|1069.8|1069.4|1070|1069.6|1070|1069.8|1069.8|1069.4|6512
1633352510000|2021-10-04 13:01:50|1069.8||1070||1070||1069.8||0
1633352520000|2021-10-04 13:02:00|1069.8||1069.8||1069.8||1069.8||0
1633352530000|2021-10-04 13:02:10|1070||1070||1070||1070||0
1633352540000|2021-10-04 13:02:20|1069.8||1069.8||1069.8||1069.8||391
1633352550000|2021-10-04 13:02:30|1069.4|1069.4|1069.2|1068.8|1069.8|1069.6|1069.2|1068.8|11496
1633352560000|2021-10-04 13:02:40|1069.4|1069|1069.4|1069|1069.4|1069|1069.2|1068.8|0
1633352570000|2021-10-04 13:02:50|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|0
1633352580000|2021-10-04 13:03:00|1069|1068.6|1069|1068.4|1069.2|1068.6|1068.8|1068.4|0
1633352590000|2021-10-04 13:03:10|1068.8|1068.6|1069|1068.6|1069|1068.8|1068.8|1068.6|918
1633352600000|2021-10-04 13:03:20|1069.2|1068.8|1069.2|1068.8|1069.4|1069|1069|1068.8|3289
1633352610000|2021-10-04 13:03:30|1069.4|1069|1069.6|1069.4|1069.6|1069.4|1069.4|1069|2401
1633352620000|2021-10-04 13:03:40|1069.8|1069.2|1070|1069.8|1070|1069.8|1069.8|1069.2|1195
1633352630000|2021-10-04 13:03:50|1070.2|1070|1070.2|1069.8|1070.4|1070|1070.2|1069.8|8896
1633352640000|2021-10-04 13:04:00|1070|1070|1070.6|1070.2|1070.6|1070.2|1070|1069.8|1833
1633352650000|2021-10-04 13:04:10|1070.4|1070|1070.2|1069.8|1070.4|1070.2|1070|1069.8|5000
1633352670000|2021-10-04 13:04:30|1070.4|1070|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1633352680000|2021-10-04 13:04:40|1070.6|1070.2|1070.6|1070.2|1070.6|1070.4|1070.6|1070.2|0
1633352690000|2021-10-04 13:04:50|1070.8|1070.4|1071|1070.6|1071.2|1070.8|1070.8|1070.4|3770
1633352700000|2021-10-04 13:05:00|1071.2|1070.8|1071.6|1071.2|1071.6|1071.2|1071|1070.8|1379
1633352710000|2021-10-04 13:05:10|1071.4|1071|1071.6|1071.2|1072|1071.6|1071.4|1070.8|11205
1633352720000|2021-10-04 13:05:20|1071.8|1071.4|1072|1071.4|1072|1071.6|1071.8|1071.2|0
1633352730000|2021-10-04 13:05:30|1071.8|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.4|0
1633352740000|2021-10-04 13:05:40|1072|1071.6|1071.8|1071.4|1072.2|1071.8|1071.6|1071.4|12459
1633352750000|2021-10-04 13:05:50|1071.6|1071.6|1071.8|1071.4|1071.8|1071.6|1071.6|1071.4|0
1633352760000|2021-10-04 13:06:00|1072|1071.6|1072|1071.6|1072.2|1071.8|1072|1071.6|310
1633352770000|2021-10-04 13:06:10|1072.2|1071.8|1072.2|1071.8|1072.4|1072|1072.2|1071.8|148
1633352800000|2021-10-04 13:06:40|1072|1071.6|1071.2|1070.8|1072|1071.6|1071.2|1070.6|1507
1633352810000|2021-10-04 13:06:50|1071.4|1071|1071.6|1071|1071.6|1071.2|1071.4|1071|500
1633352820000|2021-10-04 13:07:00|1071.4|1071.2|1071.2|1070.8|1071.4|1071.2|1071|1070.8|0
1633352840000|2021-10-04 13:07:20|1071.4|1070.6|1071.6|1071|1071.6|1071.2|1071.4|1070.6|0
1633352850000|2021-10-04 13:07:30||1071.2||1071.2||1071.2||1071.2|0
1633352860000|2021-10-04 13:07:40|1071.4|1071|1071.6|1071|1071.6|1071.2|1071.2|1071|2176
1633352870000|2021-10-04 13:07:50||1071.2||1071.2||1071.2||1071.2|0
1633352880000|2021-10-04 13:08:00||1071.4||1071.2||1071.4||1071.2|980
1633352890000|2021-10-04 13:08:10|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.2|1070.8|566
1633352910000|2021-10-04 13:08:30|1071.8|1071.4|1071.8|1071.4|1072|1071.6|1071.8|1071.4|2405
1633352930000|2021-10-04 13:08:50||1071.6||1071.6||1071.6||1071.4|0
1633352940000|2021-10-04 13:09:00||1071.4||1071.4||1071.4||1071.4|991
1633352950000|2021-10-04 13:09:10|1071.6|1071.2|1071.4|1070.8|1071.6|1071.2|1071.4|1070.8|2340
1633352960000|2021-10-04 13:09:20||1071||1071||1071||1071|0
1633352970000|2021-10-04 13:09:30|1071.2|1070.8|1071.2|1071|1071.4|1071|1071|1070.8|1639
1633352980000|2021-10-04 13:09:40|1071.4|1070.8|1071.4|1070.8|1071.4|1071|1071.2|1070.8|268
1633352990000|2021-10-04 13:09:50|1071.2|1070.6|1071|1070.6|1071.2|1070.6|1070.8|1070.4|1104
1633353000000|2021-10-04 13:10:00|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.4|1070|1356
1633353010000|2021-10-04 13:10:10|1070.8|1070.4|1070.6|1070.2|1071|1070.4|1070.6|1070.2|481
1633353020000|2021-10-04 13:10:20|1070.4|1070|1070.4|1070|1070.6|1070.2|1070.2|1070|0
1633353050000|2021-10-04 13:10:50|1070.6|1069.8|1070|1069.4|1070.6|1069.8|1069.8|1069.4|418
1633353060000|2021-10-04 13:11:00|1069.8|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.4|0
1633353070000|2021-10-04 13:11:10|1069.8|1069.8|1070|1069.4|1070|1069.8|1069.8|1069.4|0
1633353080000|2021-10-04 13:11:20|1069.8|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.6|0
1633353090000|2021-10-04 13:11:30|1070.2|1069.8|1070|1069.4|1070.2|1069.8|1069.6|1069.4|1701
1633353100000|2021-10-04 13:11:40||1069.6||1069.6||1069.6||1069.6|0
1633353110000|2021-10-04 13:11:50|1069.8|1069.4|1069.8|1069.4|1070|1069.4|1069.8|1069.4|66
1633353120000|2021-10-04 13:12:00|1069.6||1069.8||1069.8||1069.6||397
1633353140000|2021-10-04 13:12:20|1070|1069.6|1070|1069.6|1070.2|1069.6|1070|1069.6|1453
1633353150000|2021-10-04 13:12:30|1070.2||1070||1070.2||1069.8||63
1633353170000|2021-10-04 13:12:50|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|421
1633353180000|2021-10-04 13:13:00|1070|1069.6|1070|1069.4|1070|1069.6|1069.8|1069.4|0
1633353200000|2021-10-04 13:13:20|1069.8||1070||1070||1069.8||0
1633353210000|2021-10-04 13:13:30|1069.8|1069.6|1070|1069.4|1070|1069.6|1069.8|1069.4|1502
1633353220000|2021-10-04 13:13:40|1069.8|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.6|577
1633353230000|2021-10-04 13:13:50|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|0
1633353250000|2021-10-04 13:14:10|1070.4|1070|1070.6|1070.2|1070.6|1070.4|1070.2|1070|15392
1633353260000|2021-10-04 13:14:20|1070.8|1070.4|1070.6|1070.4|1070.8|1070.4|1070.6|1070.4|381
1633353270000|2021-10-04 13:14:30|1070.8||1070.8||1070.8||1070.8||0
1633353280000|2021-10-04 13:14:40|1070.6|1070.2|1070.4|1070.2|1070.6|1070.2|1070.4|1070|634
1633353300000|2021-10-04 13:15:00|1070.2|1070|1070.2|1069.8|1070.2|1070|1070|1069.6|2518
1633353310000|2021-10-04 13:15:10|1070.4|1070|1070.4|1070|1070.4|1070.2|1070.4|1070|2081
1633353320000|2021-10-04 13:15:20||1070.2||1070||1070.2||1070|47
1633353350000|2021-10-04 13:15:50|1070.2|1070.2|1070.4|1070|1070.4|1070.2|1070.2|1070|0
1633353360000|2021-10-04 13:16:00|1070.2|1070.2|1070|1069.8|1070.2|1070.2|1070|1069.6|0
1633353370000|2021-10-04 13:16:10|1070.2|1070|1070.4|1069.8|1070.4|1070|1070.2|1069.8|991
1633353380000|2021-10-04 13:16:20||1070||1070||1070||1069.8|0
1633353390000|2021-10-04 13:16:30||1069.8||1070.2||1070.2||1069.8|0
1633353400000|2021-10-04 13:16:40|1070.6||1070.6||1070.6||1070.6||0
1633353410000|2021-10-04 13:16:50|1070.8|1070.4|1070.8|1070.6|1070.8|1070.6|1070.8|1070.4|3925
1633353420000|2021-10-04 13:17:00|1071|1070.8|1071|1070.6|1071|1070.8|1070.8|1070.6|458
1633353430000|2021-10-04 13:17:10||1070.8||1070.8||1070.8||1070.8|0
1633353440000|2021-10-04 13:17:20|1070.8|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.4|48
1633353460000|2021-10-04 13:17:40|1070.8|1070.4|1070.8|1070.4|1071|1070.6|1070.8|1070.4|1212
1633353480000|2021-10-04 13:18:00|1071|1070.6|1070.8|1070.4|1071|1070.6|1070.8|1070.4|0
1633353500000|2021-10-04 13:18:20|1070.6|1070.2|1070.2|1069.8|1070.6|1070.2|1070.2|1069.8|1629
1633353510000|2021-10-04 13:18:30||1070||1069.8||1070||1069.8|0
1633353520000|2021-10-04 13:18:40|1070.4|1070|1070.2|1069.8|1070.4|1070.2|1070.2|1069.8|470
1633353530000|2021-10-04 13:18:50||1069.6||1069.8||1069.8||1069.6|0
1633353550000|2021-10-04 13:19:10|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.8|1069.4|2732
1633353560000|2021-10-04 13:19:20|1069.6||1069.8||1069.8||1069.6||1179
1633353570000|2021-10-04 13:19:30|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1069|225
1633353580000|2021-10-04 13:19:40|1069.6|1069.2|1069.8|1069.2|1069.8|1069.4|1069.6|1069|1430
1633353590000|2021-10-04 13:19:50|1069.6|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|0
1633353600000|2021-10-04 13:20:00|1070|1069.6|1070.2|1069.8|1070.4|1070|1070|1069.6|4888
1633353630000|2021-10-04 13:20:30|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1633353640000|2021-10-04 13:20:40|1070.4|1070|1070.2|1070|1070.4|1070|1070.2|1070|766
1633353650000|2021-10-04 13:20:50|1070|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.8|986
1633353660000|2021-10-04 13:21:00|1070.4|1070|1070.4|1070|1070.4|1070|1070.4|1069.8|0
1633353670000|2021-10-04 13:21:10||1070.2||1070.2||1070.2||1070.2|0
1633353680000|2021-10-04 13:21:20|1070.6||1070.6||1070.6||1070.4||0
1633353690000|2021-10-04 13:21:30|1070.4|1070|1070.4|1070|1070.4|1070|1070.2|1070|787
1633353700000|2021-10-04 13:21:40|1070.2||1070.2||1070.2||1070.2||0
1633353710000|2021-10-04 13:21:50|1070.4|1070.2|1070.6|1070|1070.6|1070.2|1070.4|1070|602
1633353720000|2021-10-04 13:22:00|1070.4|1070.2|1070.6|1070.4|1070.6|1070.4|1070.2|1070|4110
1633353730000|2021-10-04 13:22:10|1070.4|1070.2|1070.4|1070|1070.4|1070.2|1070.4|1070|541
1633353780000|2021-10-04 13:23:00|1070.6|1070.2|1070.8|1070.4|1071|1070.8|1070.6|1070.2|7940
1633353790000|2021-10-04 13:23:10|1070.6|1070.2|1070.8|1070.6|1070.8|1070.6|1070.6|1070.2|2355
1633353800000|2021-10-04 13:23:20|1071|1070.8|1071.2|1070.8|1071.2|1070.8|1071|1070.6|73
1633353810000|2021-10-04 13:23:30|1071|1070.6|1071|1070.4|1071|1070.6|1070.8|1070.4|28
1633353820000|2021-10-04 13:23:40|1070.8|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.6|0
1633353830000|2021-10-04 13:23:50|1070.8|1070.4|1071|1070.4|1071|1070.4|1070.8|1070.4|823
1633353840000|2021-10-04 13:24:00|1070.8|1070.6|1070.8|1070.4|1070.8|1070.6|1070.8|1070.4|0
1633353850000|2021-10-04 13:24:10|1070.6||1070.6||1070.6||1070.6||0
1633353860000|2021-10-04 13:24:20|1070.8|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.6|758
1633353870000|2021-10-04 13:24:30|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.6|181
1633353880000|2021-10-04 13:24:40||1070.8||1070.6||1070.8||1070.6|0
1633353890000|2021-10-04 13:24:50|1071.2||1071||1071.2||1071||0
1633353900000|2021-10-04 13:25:00|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|344
1633353910000|2021-10-04 13:25:10|1071|1070.6|1071|1070.6|1071|1070.8|1071|1070.6|584
1633353930000|2021-10-04 13:25:30|1070.8||1071||1071||1070.8||323
1633353940000|2021-10-04 13:25:40|1070.8|1070.4|1070.6|1070.4|1070.8|1070.4|1070.6|1070.4|111
1633353950000|2021-10-04 13:25:50|1070.8||1070.8||1070.8||1070.8||0
1633353960000|2021-10-04 13:26:00|1070.6||1070.8||1070.8||1070.6||0
1633353970000|2021-10-04 13:26:10|1070.6||1070.8||1070.8||1070.6||1307
1633354000000|2021-10-04 13:26:40||1070.6||1070.4||1070.6||1070.4|140
1633354010000|2021-10-04 13:26:50|1070.6|1070.2|1070.2|1070|1070.6|1070.2|1070.2|1070|2519
1633354020000|2021-10-04 13:27:00|1070|1069.8|1070.2|1069.8|1070.4|1070|1070|1069.8|1867
1633354030000|2021-10-04 13:27:10|1070.4|1070|1070.4|1070|1070.4|1070.2|1070.4|1070|2014
1633354040000|2021-10-04 13:27:20|1070.2|1070.2|1070.4|1070|1070.4|1070.2|1070.2|1069.8|4195
1633354050000|2021-10-04 13:27:30||1070.2||1070||1070.2||1070|0
1633354060000|2021-10-04 13:27:40|1070.2|1070.2|1070.2|1070|1070.2|1070.2|1070.2|1070|435
1633354070000|2021-10-04 13:27:50|1070.4||1070.2||1070.4||1070.2||295
1633354080000|2021-10-04 13:28:00|1070.4|1070.2|1070.6|1070.2|1070.6|1070.2|1070.2|1070|4078
1633354100000|2021-10-04 13:28:20|1070.4|1070|1070.4|1070|1070.4|1070|1070.4|1070|63
1633354110000|2021-10-04 13:28:30|1070.6|1070.2|1070.6|1070.2|1070.6|1070.4|1070.6|1070.2|477
1633354120000|2021-10-04 13:28:40|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1633354130000|2021-10-04 13:28:50|1070.4|1070.4|1070.4|1070|1070.4|1070.4|1070.2|1070|405
1633354140000|2021-10-04 13:29:00|1070.6|1070.2|1070.6|1070.4|1070.6|1070.4|1070.6|1070|2088
1633354150000|2021-10-04 13:29:10||1070.2||1070.2||1070.4||1070.2|0
1633354160000|2021-10-04 13:29:20|1070.8|1070.4|1071|1070.4|1071|1070.6|1070.8|1070.2|1731
1633354170000|2021-10-04 13:29:30|1070.8|1070.2|1070.4|1070.2|1070.8|1070.4|1070.4|1070.2|1503
1633354180000|2021-10-04 13:29:40|1070.6||1070.6||1070.6||1070.6||0
1633354190000|2021-10-04 13:29:50|1070.4|1070|1070.2|1070|1070.4|1070.2|1070.2|1069.8|8700
1633354200000|2021-10-04 13:30:00|1070|1069.8|1070|1069.8|1070.6|1070.4|1070|1069.8|10561
1633354210000|2021-10-04 13:30:10|1069.8|1069.6|1069.4|1069|1070|1069.6|1069.2|1069|6858
1633354220000|2021-10-04 13:30:20|1069.6|1069.2|1070.2|1070|1070.4|1070.2|1069.6|1069|8311
1633354230000|2021-10-04 13:30:30|1070.4|1070.2|1071.4|1071|1071.4|1071.2|1070.4|1070|14136
1633354240000|2021-10-04 13:30:40|1071.2|1070.8|1070.4|1070|1071.4|1071|1070.4|1069.8|8892
1633354250000|2021-10-04 13:30:50|1070.2|1069.8|1070.4|1070|1070.4|1070.2|1070.2|1069.6|702
1633354260000|2021-10-04 13:31:00|1070.6|1070.2|1071.8|1071.4|1072|1071.6|1070.6|1070.2|1128
1633354270000|2021-10-04 13:31:10|1072|1071.8|1072.8|1072.4|1073|1072.6|1072|1071.8|5756
1633354280000|2021-10-04 13:31:20|1073|1072.6|1073.4|1072.8|1073.6|1073.2|1073|1072.6|1580
1633354290000|2021-10-04 13:31:30|1073.2|1072.6|1072.8|1072.4|1073.4|1073|1072.4|1072.2|10063
1633354300000|2021-10-04 13:31:40|1072.6|1072.2|1072.4|1072.2|1072.8|1072.6|1072.4|1072.2|6642
1633354310000|2021-10-04 13:31:50|1072.6|1072|1072.2|1071.8|1072.6|1072|1071.8|1071.6|870
1633354320000|2021-10-04 13:32:00|1072|1071.6|1071.4|1071|1072.2|1071.8|1071.4|1071|5717
1633354330000|2021-10-04 13:32:10|1071.2|1070.8|1071.8|1071.4|1072|1071.8|1071.2|1070.8|2393
1633354340000|2021-10-04 13:32:20|1072|1071.6|1071.8|1071.4|1072.2|1071.8|1071.2|1071|2658
1633354350000|2021-10-04 13:32:30|1071.6|1071.2|1072.2|1071.8|1072.4|1072|1071.4|1071.2|6729
1633354360000|2021-10-04 13:32:40|1072.4|1072|1071.8|1071.6|1072.4|1072|1071.8|1071.4|520
1633354370000|2021-10-04 13:32:50|1071.6|1071.4|1072|1071.4|1072.2|1071.8|1071.6|1071.4|1199
1633354380000|2021-10-04 13:33:00|1071.8|1071.2|1071.8|1071.4|1071.8|1071.4|1071.4|1070.8|4881
1633354390000|2021-10-04 13:33:10|1072|1071.6|1071.8|1071.4|1072.4|1072.2|1071.8|1071.4|5380
1633354400000|2021-10-04 13:33:20|1072|1071.2|1071.2|1071|1072|1071.2|1071.2|1070.8|0
1633354410000|2021-10-04 13:33:30|1071.4|1070.8|1071.8|1071.4|1071.8|1071.4|1071.4|1070.8|491
1633354420000|2021-10-04 13:33:40|1071.6|1071.2|1072.2|1071.8|1072.2|1071.8|1071.4|1071|2680
1633354430000|2021-10-04 13:33:50|1072.4|1072|1073|1072.6|1073|1072.8|1072.4|1072|3426
1633354440000|2021-10-04 13:34:00|1073.2|1072.8|1072.6|1072.2|1073.2|1072.8|1072.2|1071.8|5546
1633354450000|2021-10-04 13:34:10|1072.8|1072.4|1072.8|1072.4|1073|1072.8|1072.8|1072.2|476
1633354460000|2021-10-04 13:34:20|1072.4|1072.2|1072.6|1072.2|1072.8|1072.2|1072.4|1072.2|700
1633354470000|2021-10-04 13:34:30|1072.4|1072|1071.2|1070.8|1072.4|1072|1071.2|1070.8|3189
1633354480000|2021-10-04 13:34:40|1071.4|1071|1071.4|1071|1071.8|1071.4|1071.4|1070.8|4263
1633354490000|2021-10-04 13:34:50|1071.6|1070.8|1071.4|1071|1071.8|1071.2|1071.4|1070.8|0
1633354500000|2021-10-04 13:35:00|1071.6|1071.2|1071.8|1071.4|1072.2|1072|1071.6|1071.2|2984
1633354510000|2021-10-04 13:35:10|1071.6|1071.2|1071|1070.4|1071.6|1071.4|1070.6|1070.2|1627
1633354520000|2021-10-04 13:35:20|1070.8|1070.6|1070.4|1070|1071|1070.6|1070.2|1070|1478
1633354530000|2021-10-04 13:35:30|1070.6|1070.2|1071|1070.4|1071|1070.6|1070.4|1070.2|3746
1633354540000|2021-10-04 13:35:40|1070.8|1070.6|1072.2|1071.8|1072.2|1072|1070.6|1070.2|425
1633354550000|2021-10-04 13:35:50|1072|1071.6|1072.2|1071.6|1072.4|1072|1071.8|1071.4|2
1633354560000|2021-10-04 13:36:00|1072|1071.8|1073|1072.6|1073|1072.6|1071.6|1071.2|181
1633354570000|2021-10-04 13:36:10|1073.2|1072.8|1073.4|1073.2|1073.4|1073.2|1073.2|1072.8|500
1633354580000|2021-10-04 13:36:20|1073.2|1073|1074|1073.6|1074|1073.6|1073|1072.8|1615
1633354590000|2021-10-04 13:36:30|1073.8|1073.4|1073.6|1073|1074|1073.8|1073.4|1073|5166
1633354600000|2021-10-04 13:36:40|1073.8|1073.2|1074.2|1073.8|1074.2|1073.8|1073.6|1073|1120
1633354610000|2021-10-04 13:36:50|1074|1073.6|1074|1073.6|1074.2|1073.8|1073.8|1073.4|24
1633354620000|2021-10-04 13:37:00|1073.8|1073.4|1072.6|1072.4|1073.8|1073.4|1072.6|1072.2|3416
1633354630000|2021-10-04 13:37:10|1072.8|1072.6|1073.2|1072.6|1073.2|1072.8|1072.8|1072.6|491
1633354640000|2021-10-04 13:37:20|1073|1072.4|1073.2|1072.8|1073.2|1072.8|1072.8|1072.4|0
1633354650000|2021-10-04 13:37:30|1073.4|1073|1073.8|1073.6|1074.2|1074|1073.4|1073|3535
1633354660000|2021-10-04 13:37:40|1074|1073.4|1074|1073.6|1074|1073.6|1073.6|1073.4|110
1633354670000|2021-10-04 13:37:50|1073.8|1073.8|1074|1073.6|1074|1073.8|1073.8|1073.4|2235
1633354680000|2021-10-04 13:38:00|1073.8|1073.4|1073.8|1073.2|1073.8|1073.4|1073.6|1073.2|0
1633354690000|2021-10-04 13:38:10|1074|1073.4|1074|1073.6|1074.4|1074|1074|1073.4|1579
1633354700000|2021-10-04 13:38:20|1074.2|1073.8|1074.4|1074|1074.6|1074.2|1074.2|1073.8|1632
1633354710000|2021-10-04 13:38:30|1074.2|1074.2|1074.8|1074.4|1075|1074.6|1074.2|1074.2|981
1633354720000|2021-10-04 13:38:40|1075|1074.6|1075|1074.6|1075|1074.8|1074.6|1074.4|4108
1633354730000|2021-10-04 13:38:50|1075.2|1074.8|1074.4|1074.2|1075.4|1075|1074.4|1074|3932
1633354740000|2021-10-04 13:39:00|1074.6|1074|1074.4|1073.8|1074.8|1074.4|1074.2|1073.6|3139
1633354750000|2021-10-04 13:39:10|1074.2|1074|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1633354760000|2021-10-04 13:39:20|1074.2|1073.8|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1633354770000|2021-10-04 13:39:30|1074.2|1073.8|1074.8|1074.2|1074.8|1074.2|1074.2|1073.8|729
1633354780000|2021-10-04 13:39:40|1074.6|1074.4|1075|1074.6|1075|1074.8|1074.6|1074.2|1520
1633354790000|2021-10-04 13:39:50|1074.8|1074.4|1074.8|1074.4|1075|1074.6|1074.8|1074.4|0
1633354800000|2021-10-04 13:40:00|1075|1074.6|1076.4|1076|1076.4|1076|1075|1074.6|1174
1633354810000|2021-10-04 13:40:10|1076.2|1075.8|1076.4|1075.8|1076.4|1075.8|1076|1075.4|800
1633354820000|2021-10-04 13:40:20|1076.6|1076|1076.2|1075.6|1076.6|1076.2|1075.4|1074.8|7015
1633354830000|2021-10-04 13:40:30|1076|1075.4|1075.8|1075.2|1076.2|1075.8|1075.6|1075.2|4
1633354840000|2021-10-04 13:40:40|1075.6|1075|1075.6|1075.2|1075.8|1075.2|1075.4|1075|0
1633354850000|2021-10-04 13:40:50|1075.4|1075|1075.4|1075|1075.4|1075.2|1075|1074.6|1558
1633354860000|2021-10-04 13:41:00|1075.2|1074.8|1074.6|1074.4|1075.2|1074.8|1074.6|1074.4|502
1633354870000|2021-10-04 13:41:10|1074.8|1074.6|1075|1074.6|1075|1074.8|1074.8|1074.6|0
1633354880000|2021-10-04 13:41:20|1075.2|1074.8|1075.6|1075|1075.8|1075.4|1075.2|1074.8|5723
1633354890000|2021-10-04 13:41:30|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.4|1075|0
1633354900000|2021-10-04 13:41:40|1075.6|1075.4|1075.2|1074.8|1075.6|1075.4|1074.8|1074.4|17270
1633354910000|2021-10-04 13:41:50|1074.8|1074.6|1075.2|1075|1075.2|1075|1074.6|1074.4|4021
1633354920000|2021-10-04 13:42:00|1075.4|1075.2|1076.4|1076|1076.4|1076|1075.4|1075|4325
1633354930000|2021-10-04 13:42:10|1076.2|1075.8|1076.4|1076|1076.4|1076|1076.2|1075.8|0
1633354940000|2021-10-04 13:42:20|1076.6|1076.2|1076.6|1076|1076.8|1076.4|1076.6|1076|0
1633354950000|2021-10-04 13:42:30||1076.2||1076.2||1076.2||1076.2|0
1633354960000|2021-10-04 13:42:40|1076.4|1076|1076.2|1075.8|1076.6|1076.2|1076|1075.6|3284
1633354970000|2021-10-04 13:42:50|1076.4|1076|1076|1075.8|1076.4|1076|1075.8|1075.6|0
1633354980000|2021-10-04 13:43:00|1076.2|1076|1076.8|1076.4|1076.8|1076.4|1076.2|1075.8|475
1633354990000|2021-10-04 13:43:10|1077|1076.6|1077.2|1076.8|1077.4|1077|1076.8|1076.4|5318
1633355000000|2021-10-04 13:43:20|1077.4|1077|1078|1077.6|1078.2|1077.8|1077.4|1077|6564
1633355010000|2021-10-04 13:43:30|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.6|1000
1633355020000|2021-10-04 13:43:40|1078.2|1077.8|1078.6|1078.2|1078.6|1078.2|1078.2|1077.8|807
1633355030000|2021-10-04 13:43:50||1078.4||1078.2||1078.4||1078.2|0
1633355040000|2021-10-04 13:44:00|1078.4|1078|1078.6|1078.2|1078.6|1078.4|1078.4|1077.8|1876
1633355050000|2021-10-04 13:44:10|1078.4|1078|1078.6|1078|1078.8|1078.4|1078.2|1077.8|6159
1633355060000|2021-10-04 13:44:20|1078.4|1077.8|1078.6|1078|1078.6|1078.2|1078.2|1077.8|1474
1633355070000|2021-10-04 13:44:30|1078.8|1078.2|1078.8|1078.4|1079|1078.6|1078.6|1078|728
1633355080000|2021-10-04 13:44:40|1079|1078.6|1079.4|1079|1079.4|1079.2|1078.8|1078.6|17882
1633355090000|2021-10-04 13:44:50|1079.2|1078.8|1079|1078.6|1079.4|1079|1079|1078.6|1900
1633355100000|2021-10-04 13:45:00|1078.8|1078.4|1078.8|1078.6|1079|1078.6|1078.6|1078.4|2472
1633355110000|2021-10-04 13:45:10|1079|1078.8|1078.8|1078.4|1079.4|1079.2|1078.8|1078.4|14650
1633355120000|2021-10-04 13:45:20|1078.6|1078.2|1078.6|1078.2|1078.6|1078.4|1078.4|1078|4357
1633355130000|2021-10-04 13:45:30||1078.4||1078.2||1078.4||1078.2|0
1633355140000|2021-10-04 13:45:40|1078.4|1078|1078.4|1078|1078.6|1078.2|1078|1077.8|1334
1633355150000|2021-10-04 13:45:50|1078.6|1078.2|1079|1078.6|1079.2|1078.8|1078.4|1078|6050
1633355160000|2021-10-04 13:46:00|1079.2|1078.8|1080.4|1080|1080.6|1080.2|1079.2|1078.8|20972
1633355170000|2021-10-04 13:46:10|1080.6|1080.2|1080.4|1080|1080.6|1080.4|1080.4|1080|741
1633355180000|2021-10-04 13:46:20|1080.2||1080.4||1080.4||1080.2||473
1633355190000|2021-10-04 13:46:30|1080.6|1080.2|1081|1080.6|1081|1080.8|1080.6|1080|16153
1633355200000|2021-10-04 13:46:40|1081.2|1080.8|1081.6|1081.2|1081.6|1081.2|1081.2|1080.8|10971
1633355210000|2021-10-04 13:46:50||1081.4||1081.2||1081.4||1081|2998
1633355220000|2021-10-04 13:47:00|1081.4|1081|1081.2|1081|1081.6|1081.2|1081.2|1080.6|3006
1633355230000|2021-10-04 13:47:10|1081.4|1080.8|1081.6|1081.4|1081.6|1081.4|1081.4|1080.8|5715
1633355240000|2021-10-04 13:47:20||1081.2||1081.2||1081.4||1081|1508
1633355250000|2021-10-04 13:47:30|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.8|1081.2|2804
1633355260000|2021-10-04 13:47:40||1081.6||1081.2||1081.6||1081.2|2380
1633355270000|2021-10-04 13:47:50|1081.6|1081.4|1081.6|1081.2|1081.6|1081.4|1081.6|1081|0
1633355280000|2021-10-04 13:48:00|1081.4|1081|1081.4|1081|1081.4|1081.2|1081|1080.8|2017
1633355290000|2021-10-04 13:48:10|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.6|1081|1500
1633355300000|2021-10-04 13:48:20|1081.4|1081|1081.4|1081|1081.4|1081.2|1081.4|1080.8|445
1633355310000|2021-10-04 13:48:30||1081.2||1081||1081.2||1081|0
1633355320000|2021-10-04 13:48:40|1081.2|1081.2|1081.4|1081.2|1081.4|1081.2|1081.2|1081|2762
1633355330000|2021-10-04 13:48:50|1081.6|1081.4|1081.6|1081|1081.6|1081.4|1081.6|1081|667
1633355340000|2021-10-04 13:49:00||1081.2||1081.2||1081.4||1081.2|91
1633355350000|2021-10-04 13:49:10|1081.4|1081|1081.4|1081|1081.6|1081.2|1081.4|1081|952
1633355360000|2021-10-04 13:49:20|1081.2|1080.8|1080.6|1080.2|1081.2|1080.8|1080.6|1080.2|2604
1633355370000|2021-10-04 13:49:30|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1633355380000|2021-10-04 13:49:40||1080.4||1080.4||1080.6||1080.4|0
1633355390000|2021-10-04 13:49:50|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.8|1080.2|0
1633355400000|2021-10-04 13:50:00|1080.6|1080.2|1080.2|1079.8|1080.8|1080.2|1080|1079.6|1963
1633355410000|2021-10-04 13:50:10|1080|1079.6|1080.6|1080.2|1080.6|1080.2|1080|1079.6|5530
1633355420000|2021-10-04 13:50:20|1080.4|1080|1080.2|1079.8|1080.4|1080|1079.8|1079.6|2794
1633355430000|2021-10-04 13:50:30|1080|1079.6|1079.6|1079.2|1080.2|1079.8|1079.6|1079.2|2466
1633355440000|2021-10-04 13:50:40|1079.8|1079.4|1079.6|1079.2|1079.8|1079.6|1079.4|1079.2|0
1633355450000|2021-10-04 13:50:50|1079.8|1079.4|1081|1080.4|1081|1080.4|1079.8|1079.2|500
1633355460000|2021-10-04 13:51:00|1081.2|1080.6|1080.8|1080.6|1081.6|1081|1080.8|1080.4|5840
1633355470000|2021-10-04 13:51:10||1080.4||1080.6||1080.6||1080.2|415
1633355480000|2021-10-04 13:51:20|1080.6|1080.4|1080.4|1080|1080.8|1080.4|1080.4|1080|2310
1633355490000|2021-10-04 13:51:30|1080.6|1080.2|1080.8|1080.4|1080.8|1080.6|1080.6|1080|0
1633355500000|2021-10-04 13:51:40|1080.6|1080.2|1081|1080.8|1081|1080.8|1080.6|1080|0
1633355510000|2021-10-04 13:51:50|1081.2|1081|1081.8|1081.4|1081.8|1081.4|1081.2|1081|472
1633355520000|2021-10-04 13:52:00|1082|1081.6|1082.8|1082.4|1082.8|1082.4|1081.8|1081.4|57957
1633355530000|2021-10-04 13:52:10|1083|1082.6|1083|1082.6|1083|1082.8|1082.8|1082.4|3108
1633355540000|2021-10-04 13:52:20|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.4|1082.2|1206
1633355550000|2021-10-04 13:52:30|1082.4|1082|1082.4|1081.8|1082.4|1082|1082|1081.6|1915
1633355560000|2021-10-04 13:52:40|1082.2|1082|1082.4|1082|1082.4|1082|1082|1081.4|3055
1633355570000|2021-10-04 13:52:50|1082.6|1082.2|1082.4|1082|1082.8|1082.4|1082.4|1082|954
1633355580000|2021-10-04 13:53:00|1082.6|1082.2|1082.4|1082|1083|1082.4|1082.4|1082|702
1633355590000|2021-10-04 13:53:10|1082.6|1082.2|1082.4|1082|1082.6|1082.4|1082.4|1082|11750
1633355600000|2021-10-04 13:53:20|1082.2|1081.8|1083|1082.6|1083.4|1083.2|1082|1081.6|23820
1633355610000|2021-10-04 13:53:30|1083.2|1082.8|1082.4|1082|1083.6|1083.2|1082.4|1082|7793
1633355620000|2021-10-04 13:53:40|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.8|2076
1633355630000|2021-10-04 13:53:50|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1082|985
1633355640000|2021-10-04 13:54:00|1082.8|1082.4|1083.8|1083.4|1084|1083.4|1082.8|1082.4|8276
1633355650000|2021-10-04 13:54:10|1084|1083.6|1083.8|1083.6|1084|1083.6|1083.6|1083.2|1071
1633355670000|2021-10-04 13:54:30|1084|1083.8|1083.8|1083.2|1084.6|1084.2|1083.8|1083.2|16305
1633355680000|2021-10-04 13:54:40|1084|1083.4|1084|1083.6|1084.4|1083.8|1084|1083.4|0
1633355690000|2021-10-04 13:54:50|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.6|1083.4|1275
1633355700000|2021-10-04 13:55:00|1084|1083.6|1084.6|1084.2|1084.6|1084.2|1084|1083.6|5909
1633355710000|2021-10-04 13:55:10|1084.4|1084|1083.8|1083.6|1084.4|1084|1083.8|1083.6|501
1633355720000|2021-10-04 13:55:20|1084|1083.8|1084|1083.6|1084.2|1083.8|1083.8|1083.6|547
1633355730000|2021-10-04 13:55:30|1084.2|1083.8|1083.6|1083.2|1084.4|1084|1083.6|1083.2|6247
1633355740000|2021-10-04 13:55:40|1083.8|1083.4|1083.4|1083|1083.8|1083.4|1083.2|1082.6|477
1633355750000|2021-10-04 13:55:50|1083.2|1082.8|1083.4|1083|1083.4|1083|1083.2|1082.8|200
1633355760000|2021-10-04 13:56:00|1083|1082.8|1084|1083.8|1084|1083.8|1083|1082.8|12404
1633355770000|2021-10-04 13:56:10|1084.2|1084|1084.6|1084|1084.8|1084.4|1084.2|1084|1500
1633355780000|2021-10-04 13:56:20|1084.4|1084.2|1084.2|1084|1084.6|1084.2|1084.2|1083.8|0
1633355790000|2021-10-04 13:56:30|1084|1083.8|1084.4|1083.8|1084.4|1083.8|1083.8|1083.6|3229
1633355800000|2021-10-04 13:56:40|1084.6|1084|1085|1084.4|1085|1084.6|1084.4|1084|0
1633355810000|2021-10-04 13:56:50|1085.2|1084.6|1084.8|1084.2|1085.4|1085|1084.6|1084.2|6812
1633355820000|2021-10-04 13:57:00|1084.6|1084.4|1084.2|1083.8|1084.6|1084.4|1084.2|1083.8|982
1633355830000|2021-10-04 13:57:10|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1083.8|1083.6|1013
1633355840000|2021-10-04 13:57:20|1084|1083.6|1084|1083.6|1084|1083.8|1083.8|1083.4|0
1633355850000|2021-10-04 13:57:30|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084|1083.6|0
1633355860000|2021-10-04 13:57:40|1084|1083.6|1083.4|1083|1084.2|1083.6|1083.2|1083|1019
1633355880000|2021-10-04 13:58:00|1083.2|1083.2|1083.6|1083.4|1083.6|1083.4|1083.2|1083.2|0
1633355890000|2021-10-04 13:58:10|1083.8|1083.6|1084.4|1084|1084.6|1084.2|1083.8|1083.6|10506
1633355900000|2021-10-04 13:58:20|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084|1083.8|10000
1633355910000|2021-10-04 13:58:30|1084.2|1084.2|1084.2|1084|1084.2|1084.2|1084.2|1084|0
1633355920000|2021-10-04 13:58:40|1084.4|1084.2|1084.8|1084.2|1084.8|1084.2|1084.4|1084.2|75
1633355930000|2021-10-04 13:58:50|1085|1084.4|1084.8|1084.6|1085|1084.6|1084.8|1084.4|454
1633355940000|2021-10-04 13:59:00|1085|1084.8|1084.6|1084.2|1085|1084.8|1084.6|1084.2|3485
1633355950000|2021-10-04 13:59:10|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|2500
1633355960000|2021-10-04 13:59:20|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.6|1084.2|1307
1633355970000|2021-10-04 13:59:30|1084.6|1084.4|1084.6|1084.4|1084.6|1084.4|1084.6|1084.2|0
1633355980000|2021-10-04 13:59:40|1084.4|1084.2|1084.4|1083.8|1084.4|1084.2|1084|1083.6|891
1633355990000|2021-10-04 13:59:50|1084.6|1084|1084.8|1084.4|1084.8|1084.4|1084.6|1084|2478
1633356000000|2021-10-04 14:00:00|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1083.8|1083.6|8101
1633356010000|2021-10-04 14:00:10|1084.8|1084.4|1085.8|1085.6|1086.2|1085.6|1084.8|1084.4|2433
1633356020000|2021-10-04 14:00:20|1086|1085.8|1086.2|1085.8|1086.8|1086.2|1086|1085.8|1703
1633356030000|2021-10-04 14:00:30|1086.4|1086|1086.6|1086|1086.6|1086.2|1086.2|1085.8|1340
1633356040000|2021-10-04 14:00:40|1086.4|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.8|1077
1633356050000|2021-10-04 14:00:50|1086.4|1086|1086.6|1086|1086.6|1086.4|1086|1085.8|11362
1633356060000|2021-10-04 14:01:00|1086.4|1085.8|1085.8|1085.4|1086.4|1086|1085.6|1085.2|9099
1633356070000|2021-10-04 14:01:10|1085.6|1085.2|1086|1085.6|1086|1085.6|1085.6|1085.2|724
1633356080000|2021-10-04 14:01:20|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.6|1085.2|494
1633356090000|2021-10-04 14:01:30|1085.8|1085.4|1085|1084.4|1086|1085.6|1084.8|1084.4|3192
1633356100000|2021-10-04 14:01:40||1084.6||1084.6||1084.6||1084.4|0
1633356110000|2021-10-04 14:01:50|1085.2|1084.8|1085.2|1084.8|1085.4|1085|1085|1084.6|1661
1633356120000|2021-10-04 14:02:00|1085|1084.6|1084.8|1084.6|1085|1084.8|1084.8|1084.6|1480
1633356130000|2021-10-04 14:02:10|1084.6|1084.4|1084.6|1084.4|1084.8|1084.4|1084.4|1084.2|5723
1633356140000|2021-10-04 14:02:20|1084.4|1084.2|1085|1084.6|1085|1084.6|1084.2|1083.8|1037
1633356150000|2021-10-04 14:02:30|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.2|1084|404
1633356160000|2021-10-04 14:02:40|1084.8|1084|1083.6|1083.2|1084.8|1084.2|1083.6|1083|174
1633356170000|2021-10-04 14:02:50|1083.4|1083|1083.4|1083|1083.4|1083.2|1083.4|1082.8|0
1633356180000|2021-10-04 14:03:00|1083.6|1083.2|1084|1083.8|1084|1083.8|1083.6|1083.2|0
1633356190000|2021-10-04 14:03:10|1084.2|1084|1084|1083.6|1084.6|1084|1083.8|1083.6|870
1633356200000|2021-10-04 14:03:20|1084.2|1084|1083.8|1083.6|1084.2|1084|1083.8|1083.6|4005
1633356210000|2021-10-04 14:03:30|1084|1083.8|1084|1083.6|1084.2|1083.8|1083.8|1083.6|1308
1633356220000|2021-10-04 14:03:40|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.4|1083.2|2802
1633356230000|2021-10-04 14:03:50|1083.4|1083.4|1083.4|1083|1083.4|1083.4|1083.2|1082.8|1708
1633356240000|2021-10-04 14:04:00|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1082.8|1082.6|399
1633356250000|2021-10-04 14:04:10|1082.8|1082.8|1082.8|1082.2|1083.2|1083|1082.6|1082.2|2482
1633356260000|2021-10-04 14:04:20|1082.6|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1633356270000|2021-10-04 14:04:30|1082.6|1082.2|1082.6|1082.2|1082.8|1082.6|1082.6|1082.2|13
1633356280000|2021-10-04 14:04:40|1082.4|1082|1081.8|1081.4|1082.6|1082|1081.8|1081.4|1370
1633356290000|2021-10-04 14:04:50|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|1081.4|1081|104
1633356300000|2021-10-04 14:05:00|1081.6|1081.4|1083|1082.6|1083|1082.6|1081.6|1081.4|1226
1633356310000|2021-10-04 14:05:10|1082.8|1082.4|1082.2|1081.8|1082.8|1082.4|1082.2|1081.8|4068
1633356320000|2021-10-04 14:05:20|1081.8|1081.6|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|164
1633356330000|2021-10-04 14:05:30|1081.6|1081.6|1081.6|1081.2|1081.6|1081.6|1081.4|1081.2|966
1633356340000|2021-10-04 14:05:40|1081.8|1081.4|1081.6|1081.4|1081.8|1081.4|1081.6|1081.2|0
1633356350000|2021-10-04 14:05:50|1081.8|1081.6|1082.4|1081.8|1082.4|1082|1081.8|1081.6|3415
1633356360000|2021-10-04 14:06:00|1082.6|1082|1082.6|1082|1083|1082.6|1082.2|1081.8|1618
1633356370000|2021-10-04 14:06:10|1082.4|1082.2|1082.4|1082|1082.6|1082.4|1082.4|1082|161
1633356380000|2021-10-04 14:06:20|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.8|472
1633356390000|2021-10-04 14:06:30|1082|1081.6|1082|1081.6|1082.2|1082|1081.6|1081.4|3615
1633356400000|2021-10-04 14:06:40|1081.8|1081.4|1081.6|1081.4|1081.8|1081.6|1081.4|1081.2|10239
1633356410000|2021-10-04 14:06:50|1081.8|1081.6|1082|1081.4|1082|1081.6|1081.6|1081.4|2314
1633356420000|2021-10-04 14:07:00|1081.8|1081.6|1081.6|1081.4|1082|1081.6|1081.6|1081.2|1366
1633356430000|2021-10-04 14:07:10|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1633356440000|2021-10-04 14:07:20|1081.8||1081.8||1082||1081.8||0
1633356450000|2021-10-04 14:07:30|1082|1081.8|1082.6|1082.2|1082.6|1082.4|1082|1081.8|6900
1633356460000|2021-10-04 14:07:40|1082.4|1082|1082.4|1082|1082.4|1082.2|1082.4|1082|1548
1633356470000|2021-10-04 14:07:50|1082.2|1081.8|1081.6|1081.2|1082.2|1081.8|1081.2|1081|6168
1633356480000|2021-10-04 14:08:00|1081.4|1081|1081.4|1080.8|1081.4|1081|1080.8|1080.4|347
1633356490000|2021-10-04 14:08:10|1081.6|1081|1081.2|1080.8|1081.6|1081.2|1080.8|1080.6|573
1633356500000|2021-10-04 14:08:20|1081|1080.6|1080.8|1080.6|1081|1080.6|1080.8|1080.4|4313
1633356510000|2021-10-04 14:08:30|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|18
1633356520000|2021-10-04 14:08:40|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|1095
1633356530000|2021-10-04 14:08:50|1080.8|1080.4|1081|1080.6|1081|1080.8|1080.6|1080.4|1314
1633356540000|2021-10-04 14:09:00|1081.2|1080.8|1081.4|1081|1081.4|1081.2|1081.2|1080.8|3579
1633356550000|2021-10-04 14:09:10|1081.2|1080.8|1081.2|1080.8|1081.4|1081.2|1081.2|1080.8|1385
1633356560000|2021-10-04 14:09:20|1081.4|1081|1082|1081.6|1082|1081.6|1081.4|1081|8354
1633356570000|2021-10-04 14:09:30|1081.8|1081.8|1082|1081.6|1082|1081.8|1081.8|1081.6|1821
1633356580000|2021-10-04 14:09:40|1081.8|1081.8|1081.8|1081.6|1081.8|1081.8|1081.8|1081.6|369
1633356590000|2021-10-04 14:09:50|1082|1081.8|1082.4|1082|1082.4|1082|1081.8|1081.6|4963
1633356600000|2021-10-04 14:10:00|1082.2|1082.2|1082.8|1082.4|1082.8|1082.4|1082.2|1082|250
1633356610000|2021-10-04 14:10:10|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.4|1082|2906
1633356620000|2021-10-04 14:10:20|1083|1082.6|1082.8|1082.6|1083.2|1082.8|1082.8|1082.6|146
1633356630000|2021-10-04 14:10:30|1083|1082.8|1083.6|1083.2|1083.6|1083.2|1083|1082.8|200
1633356640000|2021-10-04 14:10:40|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.2|0
1633356650000|2021-10-04 14:10:50|1083.6|1083.2|1083.6|1083|1083.6|1083.4|1083.4|1083|3524
1633356660000|2021-10-04 14:11:00|1083.4|1082.8|1082.8|1082.6|1083.4|1082.8|1082.8|1082.4|1361
1633356670000|2021-10-04 14:11:10|1083|1082.8|1083.4|1083|1083.4|1083|1083|1082.8|8573
1633356680000|2021-10-04 14:11:20|1083.6|1083.2|1083.8|1083.4|1084|1083.6|1083.6|1083.2|2443
1633356690000|2021-10-04 14:11:30|1083.6|1083.2|1082.8|1082.4|1083.6|1083.2|1082.8|1082.4|3223
1633356700000|2021-10-04 14:11:40|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1633356720000|2021-10-04 14:12:00|1083|1082.6|1082|1081.8|1083|1082.6|1082|1081.8|6977
1633356730000|2021-10-04 14:12:10|1082.2|1082|1082.2|1081.8|1082.6|1082.2|1082.2|1081.8|1307
1633356740000|2021-10-04 14:12:20|1082|1081.6|1082.2|1081.8|1082.4|1082|1082|1081.6|0
1633356750000|2021-10-04 14:12:30|1082|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.4|1318
1633356760000|2021-10-04 14:12:40|1082.2|1081.8|1082.2|1081.8|1082.4|1082|1082|1081.6|933
1633356770000|2021-10-04 14:12:50|1082.4|1082|1082|1081.6|1082.4|1082|1081.8|1081.6|498
1633356780000|2021-10-04 14:13:00|1081.8|1081.4|1082.2|1081.8|1082.4|1082|1081.6|1081.2|380
1633356790000|2021-10-04 14:13:10|1082|1081.6|1082|1081.8|1082.4|1082|1081.8|1081.4|1200
1633356800000|2021-10-04 14:13:20||1081.6||1081.8||1081.8||1081.6|1618
1633356810000|2021-10-04 14:13:30|1082.2|1082|1082.4|1082.2|1082.4|1082.2|1082.2|1082|1782
1633356820000|2021-10-04 14:13:40|1082.6|1082.4|1083|1082.6|1083|1082.8|1082.6|1082.4|3361
1633356830000|2021-10-04 14:13:50|1082.8|1082.4|1082.4|1082|1082.8|1082.6|1082|1081.6|9024
1633356840000|2021-10-04 14:14:00|1082.6|1082.2|1082.4|1082.2|1082.6|1082.2|1082.4|1081.8|6149
1633356850000|2021-10-04 14:14:10|1082.2|1082|1083|1082.6|1083|1082.6|1082.2|1081.8|2775
1633356860000|2021-10-04 14:14:20|1082.8|1082.4|1083|1082.6|1083|1082.8|1082.8|1082.2|445
1633356880000|2021-10-04 14:14:40|1082.8|1082.8|1082.8|1082.6|1082.8|1082.8|1082.8|1082.4|7842
1633356890000|2021-10-04 14:14:50|1082.6|1082.4|1082.6|1082.2|1082.8|1082.4|1082.4|1082|849
1633356900000|2021-10-04 14:15:00|1082.4|1082|1082.8|1082.4|1082.8|1082.4|1082.2|1081.6|0
1633356910000|2021-10-04 14:15:10|1083|1082.6|1083|1082.8|1083|1082.8|1082.8|1082.4|2058
1633356930000|2021-10-04 14:15:30|1082.8|1082.6|1083|1082.6|1083|1082.8|1082.8|1082.6|521
1633356950000|2021-10-04 14:15:50|1082.8|1082.4|1082.2|1081.8|1082.8|1082.4|1082.2|1081.8|1763
1633356960000|2021-10-04 14:16:00|1082.4|1082|1082.4|1082.2|1082.6|1082.2|1082|1082|1000
1633356970000|2021-10-04 14:16:10|1082.2|1082|1081.8|1081.6|1082.2|1082.2|1081.8|1081.4|3988
1633356980000|2021-10-04 14:16:20|1081.6|1081.4|1081.4|1081|1081.6|1081.4|1081.2|1080.8|155
1633356990000|2021-10-04 14:16:30|1081|1080.8|1080.8|1080.4|1081.4|1081|1080.4|1080.2|11946
1633357000000|2021-10-04 14:16:40|1081|1080.6|1081|1080.8|1081|1080.8|1080.6|1080.4|15612
1633357010000|2021-10-04 14:16:50|1080.8|1080.6|1080.8|1080.4|1081|1080.8|1080.8|1080.4|10000
1633357020000|2021-10-04 14:17:00|1080.6|1080.2|1080.6|1080|1080.8|1080.2|1080.4|1080|1449
1633357030000|2021-10-04 14:17:10|1080.4||1080.6||1080.6||1080.4||0
1633357040000|2021-10-04 14:17:20|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1633357050000|2021-10-04 14:17:30|1080.4|1080.4|1080.8|1080.4|1080.8|1080.4|1080.2|1079.8|914
1633357060000|2021-10-04 14:17:40|1080.6|1080.2|1080.8|1080.6|1081|1080.6|1080.6|1080.2|0
1633357070000|2021-10-04 14:17:50|1081|1080.4|1079.8|1079.2|1081|1080.4|1079.8|1079.2|1677
1633357080000|2021-10-04 14:18:00|1079.6|1079.4|1079.2|1078.8|1079.8|1079.4|1079.2|1078.8|6932
1633357090000|2021-10-04 14:18:10|1079.4|1079|1079.4|1079|1079.4|1079|1079.2|1078.8|1019
1633357100000|2021-10-04 14:18:20|1079.6|1079.2|1079.4|1079|1079.8|1079.4|1079.2|1079|4699
1633357110000|2021-10-04 14:18:30|1079.2|1078.8|1079|1078.4|1079.2|1078.8|1078.8|1078.2|478
1633357120000|2021-10-04 14:18:40|1078.8|1078.2|1078.4|1078|1078.8|1078.4|1078.4|1078|2200
1633357130000|2021-10-04 14:18:50|1078.6|1078.2|1077.2|1076.8|1078.6|1078.2|1077.2|1076.8|14096
1633357140000|2021-10-04 14:19:00|1077|1076.6|1076.6|1076.2|1077.4|1077|1076.4|1076|442
1633357150000|2021-10-04 14:19:10|1076.2|1076.4|1076.6|1076.2|1076.6|1076.4|1076.2|1075.8|3319
1633357160000|2021-10-04 14:19:20|1076.4|1076|1076.2|1075.6|1076.6|1076.4|1076.2|1075.6|403
1633357170000|2021-10-04 14:19:30|1076.4|1075.8|1076.2|1075.6|1076.4|1076|1076|1075.6|0
1633357180000|2021-10-04 14:19:40|1076|1075.8|1076|1075.6|1076.4|1076.2|1075.8|1075.6|1138
1633357190000|2021-10-04 14:19:50|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1633357200000|2021-10-04 14:20:00|1075.8|1075.4|1076.2|1075.8|1076.2|1076|1075.6|1075.2|5841
1633357210000|2021-10-04 14:20:10|1076.4|1076|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1633357220000|2021-10-04 14:20:20|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1185
1633357230000|2021-10-04 14:20:30|1076.6|1076.6|1076.2|1075.8|1076.8|1076.6|1076|1075.8|2731
1633357240000|2021-10-04 14:20:40|1076.4||1076.2||1076.4||1076.2||0
1633357250000|2021-10-04 14:20:50|1076|1076|1076.4|1076.2|1076.4|1076.2|1076|1075.8|329
1633357260000|2021-10-04 14:21:00|1076.6|1076|1076.4|1076.2|1076.6|1076.2|1076.2|1076|898
1633357270000|2021-10-04 14:21:10|1076.6|1076|1076.4|1076|1076.6|1076|1076.2|1075.8|699
1633357280000|2021-10-04 14:21:20|1076.2|1076.2|1076.2|1076|1076.4|1076.2|1076.2|1075.8|712
1633357290000|2021-10-04 14:21:30|1076|1075.8|1076|1075.8|1076.2|1075.8|1076|1075.8|34
1633357300000|2021-10-04 14:21:40|1076.2|1075.6|1076|1075.6|1076.2|1075.6|1075.8|1075.6|253
1633357310000|2021-10-04 14:21:50|1076.2|1075.8|1076|1075.6|1076.2|1076|1075.8|1075.6|4102
1633357320000|2021-10-04 14:22:00|1075.8|1075.4|1075.6|1075.2|1076|1075.6|1075.4|1074.8|2880
1633357330000|2021-10-04 14:22:10|1075.8|1075.4|1075.8|1075.6|1076|1075.8|1075.8|1075.4|979
1633357340000|2021-10-04 14:22:20|1075.6|1075.4|1075.6|1075.2|1075.8|1075.6|1075.2|1074.8|882
1633357350000|2021-10-04 14:22:30|1075.4|1075|1075.6|1075.2|1075.8|1075.2|1075.4|1075|0
1633357360000|2021-10-04 14:22:40|1075.4|1075|1075.6|1075|1075.6|1075.2|1075.2|1075|1275
1633357370000|2021-10-04 14:22:50|1075.4|1075.2|1075.4|1075|1075.6|1075.4|1075.4|1075|187
1633357380000|2021-10-04 14:23:00|1075.2|1074.8|1074.8|1074.6|1075.2|1074.8|1074.8|1074.2|367
1633357390000|2021-10-04 14:23:10|1074.6|1074.4|1074|1073.6|1074.8|1074.4|1073.6|1073.2|1347
1633357400000|2021-10-04 14:23:20|1074.2|1073.8|1074.4|1074.2|1074.6|1074.2|1074.2|1073.8|187
1633357410000|2021-10-04 14:23:30|1074.6|1074.4|1075.2|1074.8|1075.2|1074.8|1074.6|1074.2|517
1633357420000|2021-10-04 14:23:40|1075|1074.6|1074|1073.8|1075|1074.6|1074|1073.8|4041
1633357430000|2021-10-04 14:23:50|1074.2|1073.6|1074.4|1073.8|1074.6|1074.4|1074.2|1073.6|39
1633357440000|2021-10-04 14:24:00|1074.2|1074|1074.4|1074|1074.6|1074.2|1074.2|1074|0
1633357450000|2021-10-04 14:24:10|1074.6|1074.2|1074.6|1074.2|1074.8|1074.2|1074.4|1074.2|0
1633357460000|2021-10-04 14:24:20|1074.8|1074.4|1074.4|1074|1074.8|1074.6|1074.4|1074|5596
1633357470000|2021-10-04 14:24:30|1074.2|1074.2|1075|1074.6|1075|1074.6|1074.2|1074|7611
1633357480000|2021-10-04 14:24:40|1074.8|1074.4|1074.4|1074|1074.8|1074.4|1074.4|1074|225
1633357490000|2021-10-04 14:24:50|1074.2|1073.8|1073.8|1073.6|1074.2|1074|1073.8|1073.4|1901
1633357500000|2021-10-04 14:25:00|1074|1073.8|1074.6|1074.2|1074.6|1074.2|1074|1073.8|435
1633357510000|2021-10-04 14:25:10|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1073.8|1073.6|8826
1633357520000|2021-10-04 14:25:20|1074.8|1074|1074.8|1074.4|1074.8|1074.6|1074.8|1074|1210
1633357530000|2021-10-04 14:25:30|1074.6|1074.2|1074.2|1074|1074.6|1074.4|1074.2|1074|295
1633357540000|2021-10-04 14:25:40|1074|1073.8|1074.6|1074.2|1074.6|1074.2|1074|1073.6|653
1633357550000|2021-10-04 14:25:50|1074.4|1074|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1633357560000|2021-10-04 14:26:00|1074.2|1073.8|1073.8|1073.4|1074.4|1073.8|1073.6|1073.2|1182
1633357570000|2021-10-04 14:26:10|1073.6|1073.6|1073.6|1073|1073.6|1073.6|1073.4|1073|551
1633357580000|2021-10-04 14:26:20|1073.4|1073.2|1073.4|1073|1073.6|1073.2|1073|1072.6|10481
1633357590000|2021-10-04 14:26:30|1073.2|1072.8|1072.8|1072.4|1073.2|1072.8|1072.8|1072.4|64
1633357600000|2021-10-04 14:26:40|1073|1072.6|1073|1072.6|1073|1072.8|1073|1072.6|1545
1633357610000|2021-10-04 14:26:50|1073.2|1072.8|1073.8|1073.4|1073.8|1073.4|1073.2|1072.8|926
1633357620000|2021-10-04 14:27:00|1073.6|1073.6|1073.8|1073.4|1074|1073.6|1073.4|1073|3
1633357630000|2021-10-04 14:27:10|1073.6|1073.2|1074.2|1073.8|1074.4|1074|1073.6|1073.2|476
1633357640000|2021-10-04 14:27:20|1074|1074|1073.8|1073.4|1074|1074|1073.6|1073.4|3912
1633357650000|2021-10-04 14:27:30|1073.6|1073.2|1073.6|1073|1073.6|1073.2|1073.4|1073|0
1633357660000|2021-10-04 14:27:40|1073.4|1072.8|1073.8|1073.4|1074|1073.6|1073.2|1072.8|0
1633357670000|2021-10-04 14:27:50|1074|1073.2|1073.2|1073|1074|1073.4|1073.2|1073|24
1633357680000|2021-10-04 14:28:00|||||||||13
1633357690000|2021-10-04 14:28:10|1073.4|1073.2|1073.4|1073|1073.6|1073.2|1073.4|1073|8
1633357700000|2021-10-04 14:28:20|1073.6|1073.2|1073.4|1073.2|1073.8|1073.4|1073.4|1073|917
1633357710000|2021-10-04 14:28:30|1073.2|1073|1072.6|1072.2|1073.4|1073|1072.4|1072|3276
1633357720000|2021-10-04 14:28:40|1072.8|1072|1073.2|1072.8|1073.2|1072.8|1072.8|1072|2943
1633357730000|2021-10-04 14:28:50|1073|1072.6|1073|1072.6|1073.2|1072.6|1073|1072.6|0
1633357740000|2021-10-04 14:29:00|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073|1072.6|0
1633357750000|2021-10-04 14:29:10|1073|1072.6|1073.2|1072.8|1073.2|1072.8|1073|1072.6|50
1633357760000|2021-10-04 14:29:20|1073.4|1073|1073.8|1073.4|1073.8|1073.4|1073.4|1073|1578
1633357770000|2021-10-04 14:29:30|1073.6|1073.2|1074.4|1073.8|1074.4|1074|1073.4|1073.2|1686
1633357780000|2021-10-04 14:29:40|1074.6|1074|1074.2|1073.8|1074.6|1074|1074.2|1073.8|0
1633357790000|2021-10-04 14:29:50|1074|1073.6|1073.6|1073.2|1074|1073.6|1073.6|1073.2|10712
1633357800000|2021-10-04 14:30:00|1073.4|1073|1073.8|1073.6|1074|1073.8|1073.4|1073|416
1633357810000|2021-10-04 14:30:10|1073.6|1073.4|1074.2|1074|1074.6|1074.2|1073.6|1073.4|1132
1633357820000|2021-10-04 14:30:20|1074.4|1074.2|1074|1073.4|1074.6|1074.2|1073.8|1073.4|1130
1633357830000|2021-10-04 14:30:30|1073.8|1073.6|1074.2|1074|1074.4|1074|1073.8|1073.6|0
1633357840000|2021-10-04 14:30:40|1074.4||1074.2||1074.4||1074.2||0
1633357850000|2021-10-04 14:30:50|1074|1073.8|1074|1073.6|1074.2|1073.8|1073.8|1073.4|2094
1633357860000|2021-10-04 14:31:00|1074.2|1073.8|1074.6|1074.2|1074.6|1074.2|1074|1073.8|553
1633357870000|2021-10-04 14:31:10|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|468
1633357880000|2021-10-04 14:31:20|1074.6|1074.2|1074.4|1074|1074.8|1074.2|1074.4|1074|67
1633357890000|2021-10-04 14:31:30|1074.2|1073.8|1074.4|1074|1074.6|1074.2|1074|1073.8|590
1633357900000|2021-10-04 14:31:40|1074.6|1073.8|1074.6|1074.4|1074.8|1074.4|1074.4|1073.8|551
1633357910000|2021-10-04 14:31:50|1074.8|1074.6|1074.4|1074.2|1075|1074.6|1074.4|1074.2|4257
1633357920000|2021-10-04 14:32:00|1074.6|1074|1073.8|1073.4|1074.6|1074|1073.6|1073.4|9921
1633357930000|2021-10-04 14:32:10|1074|1073.6|1073.8|1073.4|1074.2|1073.8|1073.8|1073.2|724
1633357940000|2021-10-04 14:32:20|1073.6|1073.2|1073.4|1073|1073.8|1073.4|1073.4|1073|0
1633357950000|2021-10-04 14:32:30|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073.2|0
1633357960000|2021-10-04 14:32:40|1073.4|1073.4|1073.8|1073.4|1073.8|1073.6|1073.4|1073.2|1797
1633357970000|2021-10-04 14:32:50|1073.6|1073.2|1073.4|1073.2|1073.6|1073.4|1073.4|1073.2|0
1633357980000|2021-10-04 14:33:00|1073.2|1073|1073|1072.6|1073.4|1073|1072.8|1072.4|8115
1633357990000|2021-10-04 14:33:10|1073.2|1072.8|1073.4|1073|1073.4|1073|1073|1072.8|0
1633358000000|2021-10-04 14:33:20|1073.2|1073.2|1073.4|1073|1073.6|1073.2|1073.2|1073|2418
1633358010000|2021-10-04 14:33:30|1073.2|1072.8|1073.2|1072.8|1073.4|1073|1073|1072.8|47
1633358020000|2021-10-04 14:33:40|1073|1072.6|1073.2|1072.6|1073.2|1072.8|1072.8|1072.4|1934
1633358030000|2021-10-04 14:33:50|1073|1072.8|1073.2|1072.6|1073.2|1073|1073|1072.6|0
1633358040000|2021-10-04 14:34:00|1073|1072.8|1073.4|1073|1073.6|1073.2|1073|1072.8|345
1633358050000|2021-10-04 14:34:10|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073|1072.8|0
1633358060000|2021-10-04 14:34:20|1073.4|1073|1073|1072.8|1073.4|1073|1073|1072.8|0
1633358070000|2021-10-04 14:34:30|1073.2|1072.6|1073|1072.8|1073.2|1073|1073|1072.6|3862
1633358080000|2021-10-04 14:34:40|1072.6|1072.6|1072.2|1071.8|1072.8|1072.6|1072|1071.8|9145
1633358090000|2021-10-04 14:34:50|1072.4|1071.6|1071.6|1071.2|1072.4|1071.6|1071.6|1071.2|476
1633358100000|2021-10-04 14:35:00|1071.4|1071|1070.8|1070.6|1071.6|1071.2|1070.8|1070.4|1256
1633358110000|2021-10-04 14:35:10|1071|1070.4|1070.8|1070.4|1071|1070.6|1070.6|1070.4|2210
1633358120000|2021-10-04 14:35:20|1071|1070.6|1071.2|1070.8|1071.4|1071|1071|1070.6|1456
1633358130000|2021-10-04 14:35:30|1071.4|1071|1070.6|1070.4|1071.4|1071|1070.6|1070.2|996
1633358140000|2021-10-04 14:35:40|1070.4|1070.2|1070.4|1070|1070.8|1070.6|1070.4|1070|4762
1633358150000|2021-10-04 14:35:50|1070.2|1070.2|1069.8|1069.4|1070.6|1070.4|1069.8|1069.4|10603
1633358160000|2021-10-04 14:36:00|1070|1069.6|1070|1069.8|1070.4|1070|1070|1069.6|1595
1633358170000|2021-10-04 14:36:10|1070.2|1069.6|1069.8|1069.4|1070.2|1069.6|1069.4|1069|3233
1633358180000|2021-10-04 14:36:20|1070.2|1069.2|1069.8|1069.4|1070.2|1069.8|1069.4|1069|10348
1633358190000|2021-10-04 14:36:30|1070|1069.6|1070|1069.6|1070.6|1070|1070|1069.4|2142
1633358200000|2021-10-04 14:36:40|1070.2|1069.8|1070.4|1070|1070.4|1070|1069.8|1069.4|1000
1633358210000|2021-10-04 14:36:50|1070.6|1069.8|1070.6|1070.2|1070.8|1070.2|1070.4|1069.8|0
1633358220000|2021-10-04 14:37:00|1070.4|1070.4|1070.2|1069.6|1070.8|1070.4|1070.2|1069.6|608
1633358230000|2021-10-04 14:37:10|1070|1069.8|1070.2|1069.6|1070.2|1069.8|1070|1069.6|492
1633358240000|2021-10-04 14:37:20|1070.4|1069.8|1070.4|1070|1070.4|1070.2|1070.4|1069.6|0
1633358250000|2021-10-04 14:37:30|1070.2|1069.8|1070.2|1069.8|1070.4|1070|1070|1069.8|3
1633358260000|2021-10-04 14:37:40|1070.4|1070|1069.8|1069.4|1070.4|1070|1069.8|1069.4|2367
1633358270000|2021-10-04 14:37:50|1069.6|1069.2|1069.2|1068.8|1069.6|1069.2|1069.2|1068.8|0
1633358280000|2021-10-04 14:38:00|1069|1068.6|1068.6|1068.2|1069|1068.6|1068.6|1068.2|10
1633358290000|2021-10-04 14:38:10|1068.4|1068.4|1068.8|1068.4|1069|1068.6|1068.4|1068.2|475
1633358300000|2021-10-04 14:38:20|1069|1068.2|1068.6|1068.2|1069|1068.6|1068.6|1068.2|2614
1633358310000|2021-10-04 14:38:30|1068.4|1068|1068.4|1068|1068.4|1068.2|1068.4|1068|2938
1633358320000|2021-10-04 14:38:40|1068.2|1067.8|1068.4|1068.2|1068.4|1068.2|1068|1067.6|3167
1633358330000|2021-10-04 14:38:50|1068.2|1068|1067.6|1067.2|1068.4|1068|1067.6|1067.2|1010
1633358340000|2021-10-04 14:39:00|1067.4|1067|1067.4|1067|1067.8|1067.4|1067.4|1067|2373
1633358350000|2021-10-04 14:39:10|1067.2|1067.2|1067|1066.6|1067.4|1067.2|1066.8|1066.4|6282
1633358360000|2021-10-04 14:39:20|1066.8|1066.4|1067.6|1067.4|1068|1067.6|1066.8|1066.4|10181
1633358370000|2021-10-04 14:39:30|1067.8|1067.2|1068.6|1068|1068.6|1068.2|1067.8|1067.2|4186
1633358380000|2021-10-04 14:39:40|1068.4|1068.2|1069.2|1068.6|1069.2|1068.8|1068.4|1067.8|0
1633358390000|2021-10-04 14:39:50|1069.4|1068.8|1069.6|1069.2|1069.6|1069.4|1069.4|1068.8|40
1633358400000|2021-10-04 14:40:00|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.2|1068.6|1500
1633358410000|2021-10-04 14:40:10|1069.4|1069.4|1069.6|1069.2|1069.6|1069.4|1069.4|1069.2|1030
1633358420000|2021-10-04 14:40:20|1069.4|1069.4|1069.8|1069.4|1070|1069.6|1069.4|1069.2|754
1633358440000|2021-10-04 14:40:40|1070|1069.6|1070.4|1070|1070.4|1070|1070|1069.6|390
1633358450000|2021-10-04 14:40:50|1070.6|1070.2|1071.4|1071.2|1071.4|1071.2|1070.6|1070.2|406
1633358460000|2021-10-04 14:41:00|1071.2|1071|1071.6|1071.2|1071.8|1071.6|1071.2|1070.8|4146
1633358470000|2021-10-04 14:41:10|1071.8|1071.4|1071.2|1070.8|1071.8|1071.4|1071|1070.6|7377
1633358480000|2021-10-04 14:41:20|1071|1070.4|1071|1070.4|1071.2|1070.8|1070.8|1070.4|11677
1633358490000|2021-10-04 14:41:30|1071.2|1070.6|1071.4|1070.8|1071.4|1071|1071.2|1070.6|947
1633358500000|2021-10-04 14:41:40|1071.2|1071|1071.6|1071.2|1071.6|1071.4|1071.2|1070.8|2271
1633358510000|2021-10-04 14:41:50|1071.4|1071|1071.4|1071|1071.6|1071.4|1071.4|1071|2606
1633358520000|2021-10-04 14:42:00|1071.6|1071.2|1072|1071.6|1072|1071.8|1071.6|1071|1074
1633358530000|2021-10-04 14:42:10|1072.2|1071.8|1072.2|1072|1072.6|1072|1072.2|1071.8|0
1633358540000|2021-10-04 14:42:20|1072|1071.8|1072.4|1071.8|1072.4|1071.8|1072|1071.8|17
1633358550000|2021-10-04 14:42:30|1072.2|1072|1072.2|1071.8|1072.2|1072|1072.2|1071.8|157
1633358560000|2021-10-04 14:42:40|1072|1072|1072.4|1072|1072.4|1072|1072|1071.8|1248
1633358570000|2021-10-04 14:42:50|1072.2|1071.8|1072.4|1072|1072.4|1072|1072.2|1071.8|500
1633358580000|2021-10-04 14:43:00|1072.6|1072.2|1073|1072.6|1073|1072.6|1072.6|1072|263
1633358590000|2021-10-04 14:43:10|1073.2|1072.8|1072.8|1072.4|1073.2|1072.8|1072.8|1072.4|374
1633358600000|2021-10-04 14:43:20|1073|1072.6|1073|1072.8|1073.2|1072.8|1073|1072.6|500
1633358610000|2021-10-04 14:43:30|1073.2|1073|1073.4|1073|1073.6|1073.2|1073|1072.8|1225
1633358620000|2021-10-04 14:43:40|1073.6|1073.2|1073.8|1073.4|1074|1073.4|1073.6|1073.2|196
1633358630000|2021-10-04 14:43:50|1073.6|1073.2|1073.4|1073.2|1073.6|1073.2|1073.4|1073.2|1636
1633358640000|2021-10-04 14:44:00|1073.2|1073|1073.6|1073|1073.8|1073.4|1073.2|1073|2597
1633358650000|2021-10-04 14:44:10|1073.8|1073.2|1074|1073.4|1074|1073.8|1073.8|1073.2|788
1633358660000|2021-10-04 14:44:20|1073.8|1073.6|1074.4|1073.8|1074.4|1074|1073.8|1073.6|1388
1633358670000|2021-10-04 14:44:30|1074.2|1074|1074.8|1074.4|1074.8|1074.4|1074.2|1074|4282
1633358680000|2021-10-04 14:44:40|1075|1074.2|1074.6|1074.2|1075|1074.4|1074.4|1074.2|1150
1633358690000|2021-10-04 14:44:50|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|1540
1633358700000|2021-10-04 14:45:00|1074.6|1074.2|1074|1073.6|1074.6|1074.2|1073.8|1073.6|4692
1633358710000|2021-10-04 14:45:10|1073.8|1073.4|1074|1073.6|1074|1073.8|1073.8|1073.2|965
1633358720000|2021-10-04 14:45:20|1073.8|1073.8|1073.6|1073|1073.8|1073.8|1073.6|1073|1882
1633358730000|2021-10-04 14:45:30|1073.4|1073.2|1073.4|1072.8|1073.4|1073.2|1073.2|1072.8|10
1633358740000|2021-10-04 14:45:40|1073.2|1073|1073.2|1072.8|1073.4|1073.2|1073.2|1072.8|889
1633358760000|2021-10-04 14:46:00|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.2|1072.8|1507
1633358770000|2021-10-04 14:46:10|1073.4|1073.4|1073.6|1073.4|1073.6|1073.4|1073.4|1073.4|0
1633358780000|2021-10-04 14:46:20|1073.4|1073.2|1072.6|1072.2|1073.6|1073.2|1072.6|1072.2|2883
1633358790000|2021-10-04 14:46:30|1072.4|1072|1072.4|1072|1072.6|1072.2|1072.4|1072|670
1633358800000|2021-10-04 14:46:40|1072.2|1072.2|1072.2|1071.8|1072.2|1072.2|1072.2|1071.8|2606
1633358810000|2021-10-04 14:46:50|1072|1072|1072.2|1071.8|1072.2|1072|1072|1071.8|5
1633358820000|2021-10-04 14:47:00|1072.4|1072|1073|1072.6|1073|1072.6|1072.4|1072|3030
1633358830000|2021-10-04 14:47:10|1073.2|1072.8|1072.8|1072.2|1073.6|1073|1072.6|1072.2|1423
1633358840000|2021-10-04 14:47:20||1072.4||1072.6||1072.6||1072.4|0
1633358850000|2021-10-04 14:47:30||1072.4||1072.4||1072.4||1072.4|3
1633358860000|2021-10-04 14:47:40|1072.6|1072.2|1072.6|1072|1072.6|1072.2|1072.6|1072|0
1633358870000|2021-10-04 14:47:50|1072.4|1072.2|1072.4|1072.2|1072.4|1072.2|1072.4|1072.2|0
1633358880000|2021-10-04 14:48:00|1072.6|1072.4|1072.6|1072.2|1072.8|1072.4|1072.4|1072.2|400
1633358890000|2021-10-04 14:48:10|1072.4|1072.4|1072.6|1072.2|1072.6|1072.4|1072.4|1072.2|0
1633358900000|2021-10-04 14:48:20|1072.4|1072|1072.2|1071.8|1072.4|1072|1071.8|1071.4|2298
1633358910000|2021-10-04 14:48:30|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072.2|1071.8|0
1633358920000|2021-10-04 14:48:40|1072.8|1072.4|1072.8|1072.6|1072.8|1072.6|1072.8|1072.2|429
1633358930000|2021-10-04 14:48:50|1072.6|1072.4|1072.4|1072|1072.8|1072.4|1072.2|1072|3766
1633358940000|2021-10-04 14:49:00|1072.6|1072.2|1072.4|1072|1072.8|1072.2|1072.2|1072|402
1633358950000|2021-10-04 14:49:10|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.2|1072|0
1633358960000|2021-10-04 14:49:20|1072.6|1072.2|1072.4|1072.2|1072.6|1072.4|1072.4|1072.2|1122
1633358970000|2021-10-04 14:49:30|1072.6|1072|1072.4|1072|1072.6|1072|1072.4|1072|0
1633358990000|2021-10-04 14:49:50|1072.2|1071.8|1071.4|1071|1072.2|1071.8|1071.4|1071|4444
1633359000000|2021-10-04 14:50:00|1071.2|1070.8|1071.2|1071|1071.4|1071|1071|1070.6|659
1633359010000|2021-10-04 14:50:10|1071|1070.8|1071|1070.8|1071|1070.8|1071|1070.8|1133
1633359020000|2021-10-04 14:50:20|1071.2|1071|1071.6|1071.2|1071.6|1071.2|1071.2|1071|1168
1633359030000|2021-10-04 14:50:30|1071.4|1071|1071.2|1070.8|1071.4|1071|1071|1070.8|1622
1633359040000|2021-10-04 14:50:40|1071|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.6|38
1633359050000|2021-10-04 14:50:50|1071.2|1070.8|1071.2|1070.6|1071.4|1071|1071|1070.6|4168
1633359060000|2021-10-04 14:51:00|1071.4|1070.8|1070.6|1070.2|1071.4|1071|1070.6|1070.2|2304
1633359070000|2021-10-04 14:51:10|1070.4|1070|1070.8|1070.4|1071|1070.6|1070.4|1070|886
1633359080000|2021-10-04 14:51:20|1071|1070.6|1071|1070.6|1071|1070.8|1071|1070.4|1137
1633359090000|2021-10-04 14:51:30|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1070.8|1070.6|11
1633359100000|2021-10-04 14:51:40|1070.8|1070.8|1070.6|1070.4|1070.8|1070.8|1070.6|1070.4|1699
1633359110000|2021-10-04 14:51:50|1070.4|1070.2|1070.4|1070|1070.4|1070.2|1070.2|1070|636
1633359120000|2021-10-04 14:52:00|1070.6|1070.2|1070.4|1070|1070.6|1070.4|1070.4|1070|1157
1633359130000|2021-10-04 14:52:10|1070.2|1069.8|1070.2|1069.8|1070.4|1069.8|1070|1069.6|1157
1633359140000|2021-10-04 14:52:20|1070.4|1070|1070.4|1070|1070.4|1070|1070|1069.8|1174
1633359150000|2021-10-04 14:52:30|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.6|502
1633359160000|2021-10-04 14:52:40|1069.8|1069.8|1069.6|1069.2|1070.4|1070|1069.4|1069|11409
1633359170000|2021-10-04 14:52:50|1069.8|1069|1069.6|1069.2|1069.8|1069.2|1069.6|1069|0
1633359180000|2021-10-04 14:53:00|1069.8|1069.4|1069.2|1068.8|1069.8|1069.4|1069.2|1068.8|7948
1633359190000|2021-10-04 14:53:10|1069|1069|1068.8|1068.4|1069|1069|1068.6|1068.2|2448
1633359200000|2021-10-04 14:53:20||1068.2||1068.4||1068.4||1068.2|0
1633359210000|2021-10-04 14:53:30|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068|1313
1633359220000|2021-10-04 14:53:40|1068.8|1068|1068.6|1068.4|1068.8|1068.4|1068.4|1068|227
1633359230000|2021-10-04 14:53:50|1068.4|1068.2|1068.4|1068.2|1068.6|1068.4|1068.2|1067.8|3649
1633359240000|2021-10-04 14:54:00|1068.2|1068|1068|1067.4|1068.2|1068.2|1067.8|1067.4|1062
1633359250000|2021-10-04 14:54:10|1068.2|1067.6|1068.8|1068.4|1068.8|1068.4|1068.2|1067.4|5685
1633359260000|2021-10-04 14:54:20|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|0
1633359270000|2021-10-04 14:54:30||1068.4||1068.2||1068.4||1068.2|0
1633359280000|2021-10-04 14:54:40|1068.4|1068.4|1068.4|1068.2|1068.4|1068.4|1068.4|1068.2|475
1633359290000|2021-10-04 14:54:50|1068.2|1068|1068|1067.8|1068.2|1068|1068|1067.6|882
1633359300000|2021-10-04 14:55:00|1068.2|1068|1068.2|1068|1068.4|1068|1068.2|1067.8|38
1633359310000|2021-10-04 14:55:10|1068|1067.8|1068.2|1068|1068.2|1068|1068|1067.8|1503
1633359320000|2021-10-04 14:55:20|1068.4|1068.2|1068.4|1068|1068.8|1068.2|1068.4|1068|423
1633359330000|2021-10-04 14:55:30|1068.2|1068.2|1067.6|1067.2|1068.2|1068.2|1067.6|1067.2|2323
1633359340000|2021-10-04 14:55:40|1067.8|1067|1067.6|1067|1067.8|1067.2|1067.6|1067|0
1633359350000|2021-10-04 14:55:50|1067.8|1067.2|1067.6|1067.2|1067.8|1067.2|1067.6|1067|1100
1633359360000|2021-10-04 14:56:00|1067.8|1067.4|1068.2|1067.8|1068.2|1067.8|1067.8|1067.2|713
1633359370000|2021-10-04 14:56:10|1068|1067.6|1068.4|1068|1068.4|1068|1068|1067.6|422
1633359380000|2021-10-04 14:56:20|1068.2|1068.2|1068.4|1068|1068.6|1068.2|1068.2|1068|3
1633359390000|2021-10-04 14:56:30|1068.6|1068.2|1068.6|1068.4|1068.8|1068.4|1068.6|1068|0
1633359400000|2021-10-04 14:56:40|1068.4|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|1519
1633359410000|2021-10-04 14:56:50|1068.4|1068|1068.4|1068|1068.4|1068.2|1068.2|1068|1310
1633359420000|2021-10-04 14:57:00|1068.6|1068.2|1068.8|1068.6|1069|1068.6|1068.6|1068.2|2361
1633359430000|2021-10-04 14:57:10|1068.6|1068.4|1067|1066.6|1068.6|1068.4|1067|1066.6|78198
1633359440000|2021-10-04 14:57:20|1067.2|1066.4|1067.2|1066.8|1067.4|1067|1067.2|1066.4|413
1633359450000|2021-10-04 14:57:30|1067.4|1067|1067.4|1067|1067.6|1067.2|1067.2|1067|3200
1633359460000|2021-10-04 14:57:40|1067.2|1067.2|1067.6|1067.4|1067.6|1067.4|1067.2|1067|5886
1633359470000|2021-10-04 14:57:50|1067.8|1067.6|1068.4|1067.8|1068.4|1068|1067.8|1067.4|559
1633359480000|2021-10-04 14:58:00|1068.2|1068|1068|1067.6|1068.2|1068|1068|1067.6|43
1633359490000|2021-10-04 14:58:10|1067.8|1067.8|1068.2|1067.8|1068.2|1067.8|1067.8|1067.8|0
1633359510000|2021-10-04 14:58:30|1068.4|1068|1068.8|1068.6|1069|1068.6|1068.4|1067.8|5418
1633359520000|2021-10-04 14:58:40|1069|1068.8|1069.2|1068.8|1069.4|1069|1069|1068.8|5343
1633359530000|2021-10-04 14:58:50|1069.4|1069|1069.4|1069|1069.4|1069|1069.4|1069|0
1633359540000|2021-10-04 14:59:00|1069.6|1068.8|1069.6|1069.4|1069.8|1069.4|1069.6|1068.8|755
1633359550000|2021-10-04 14:59:10|1069.8|1069.6|1069.6|1069.2|1070|1069.6|1069.4|1069.2|10024
1633359560000|2021-10-04 14:59:20|1069.8|1069.4|1069|1068.8|1069.8|1069.4|1069|1068.8|5909
1633359570000|2021-10-04 14:59:30|1068.8|1068.6|1068|1067.6|1068.8|1068.6|1068|1067.6|7179
1633359580000|2021-10-04 14:59:40|1068.2|1067.8|1068|1067.8|1068.4|1068|1067.6|1067.2|26863
1633359590000|2021-10-04 14:59:50|1068.2|1067.6|1068.2|1067.8|1068.6|1068.4|1068.2|1067.6|12473
1633359600000|2021-10-04 15:00:00|1067.8|1067.6|1068|1067.6|1068.4|1068|1067.8|1067.6|7552
1633359610000|2021-10-04 15:00:10|1067.8|1067.4|1067|1066.6|1067.8|1067.4|1066.8|1066.4|23001
1633359620000|2021-10-04 15:00:20|1066.8|1066.2|1066.8|1066.4|1067|1066.6|1066.4|1066|19387
1633359630000|2021-10-04 15:00:30|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.2|1066|7374
1633359640000|2021-10-04 15:00:40|1066.6|1066.2|1066.2|1065.8|1066.8|1066.2|1066|1065.8|10393
1633359650000|2021-10-04 15:00:50|1066.4|1066|1065.6|1065.2|1066.4|1066|1065.6|1065.2|3705
1633359660000|2021-10-04 15:01:00|1065.4|1065|1066.4|1066|1066.4|1066|1065.2|1064.8|3133
1633359670000|2021-10-04 15:01:10|1066.6|1066.2|1066.2|1065.8|1066.8|1066.4|1066|1065.6|15999
1633359680000|2021-10-04 15:01:20|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|0
1633359690000|2021-10-04 15:01:30|1066.4|1065.6|1066|1065.6|1066.4|1065.6|1065.6|1065.4|5549
1633359700000|2021-10-04 15:01:40|1065.8|1065.4|1066|1065.6|1066.2|1065.6|1065.8|1065.4|462
1633359710000|2021-10-04 15:01:50|1066.2|1065.8|1066|1065.6|1066.4|1066|1066|1065.6|8653
1633359720000|2021-10-04 15:02:00|1066.2|1065.8|1066.8|1066.4|1066.8|1066.4|1066.2|1065.8|3301
1633359730000|2021-10-04 15:02:10|1067|1066.6|1067|1066.6|1067.2|1066.8|1066.8|1066.4|23
1633359740000|2021-10-04 15:02:20|1066.8|1066.4|1066.8|1066.4|1067|1066.4|1066.6|1066.4|692
1633359750000|2021-10-04 15:02:30|1066.6|1066.2|1066.2|1065.6|1066.8|1066.4|1066.2|1065.6|8946
1633359760000|2021-10-04 15:02:40|1066|1065.8|1066|1065.6|1066|1065.8|1065.8|1065.4|1282
1633359770000|2021-10-04 15:02:50|1065.8|1065.4|1065.8|1065.4|1066|1065.4|1065.8|1065.4|0
1633359780000|2021-10-04 15:03:00|1065.6|1065.6|1065.4|1065|1065.6|1065.6|1065.2|1065|11762
1633359790000|2021-10-04 15:03:10|1065.6|1064.8|1065.2|1064.8|1065.6|1064.8|1065|1064.6|1107
1633359800000|2021-10-04 15:03:20|1065.4|1065|1065.2|1065|1065.4|1065|1065|1064.8|2522
1633359810000|2021-10-04 15:03:30|1065.4|1064.8|1065.6|1065.2|1065.6|1065.4|1065.4|1064.8|7023
1633359820000|2021-10-04 15:03:40|1065.4|1065|1065.4|1065.2|1065.4|1065.2|1065.4|1065|0
1633359830000|2021-10-04 15:03:50|1065.8|1065.4|1065.2|1064.8|1065.8|1065.6|1065|1064.8|12003
1633359840000|2021-10-04 15:04:00|1065.4|1064.6|1065|1064.4|1065.4|1064.6|1064.8|1064.4|1898
1633359850000|2021-10-04 15:04:10|1064.8|1064.6|1065.2|1064.8|1065.4|1065|1064.8|1064.6|2474
1633359860000|2021-10-04 15:04:20|1065|1064.6|1065.2|1064.6|1065.2|1064.8|1065|1064.6|0
1633359870000|2021-10-04 15:04:30|1065|1064.8|1065.2|1064.6|1065.2|1064.8|1065|1064.6|274
1633359880000|2021-10-04 15:04:40|1065.4|1064.8|1065.4|1065|1065.8|1065.4|1065|1064.8|15357
1633359890000|2021-10-04 15:04:50|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.2|1065|1504
1633359900000|2021-10-04 15:05:00|1065.2|1064.8|1065.2|1065|1065.6|1065.2|1065|1064.8|962
1633359910000|2021-10-04 15:05:10|1065|1064.8|1064.4|1064.2|1065|1064.8|1064.4|1064.2|5681
1633359930000|2021-10-04 15:05:30|1064.6|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|2008
1633359950000|2021-10-04 15:05:50|1064.6|1064.6|1064.4|1064.2|1064.8|1064.6|1064.4|1064.2|602
1633359960000|2021-10-04 15:06:00|1064.6|1064.4|1065|1064.6|1065|1064.6|1064.6|1064.4|3421
1633359970000|2021-10-04 15:06:10|1064.8|1064.4|1065.2|1064.8|1065.2|1064.8|1064.8|1064.4|5912
1633359980000|2021-10-04 15:06:20|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1633359990000|2021-10-04 15:06:30|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1633360000000|2021-10-04 15:06:40|1065.6|1065.6|1065.8|1065.6|1065.8|1065.6|1065.6|1065.2|257
1633360010000|2021-10-04 15:06:50|1066|1065.8|1066.2|1065.8|1066.4|1066.2|1066|1065.6|2226
1633360020000|2021-10-04 15:07:00|1066|1065.6|1066.2|1066|1066.2|1066|1066|1065.6|479
1633360030000|2021-10-04 15:07:10|1066|1065.8|1066|1065.6|1066|1065.8|1066|1065.6|5
1633360040000|2021-10-04 15:07:20|1065.8|1065.4|1066.2|1065.8|1066.4|1066.2|1065.6|1065.4|955
1633360050000|2021-10-04 15:07:30|1066.4|1066|1066.4|1066|1066.6|1066.2|1066.2|1066|0
1633360060000|2021-10-04 15:07:40|1066.2|1065.8|1066.4|1066|1066.4|1066|1066|1065.6|854
1633360070000|2021-10-04 15:07:50|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.4|1066|441
1633360080000|2021-10-04 15:08:00|1066.4|1066|1066.6|1066.2|1066.6|1066.4|1066.4|1066|0
1633360090000|2021-10-04 15:08:10|1066.4|1066|1066.8|1066.4|1066.8|1066.4|1066.2|1065.8|1431
1633360100000|2021-10-04 15:08:20|1066.6|1066.2|1067.2|1066.8|1067.2|1066.8|1066.6|1066.2|1350
1633360110000|2021-10-04 15:08:30|1067.4|1067|1067.8|1067.4|1067.8|1067.6|1067.4|1067|2969
1633360120000|2021-10-04 15:08:40|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|444
1633360130000|2021-10-04 15:08:50|1067.6|1067.2|1067|1066.8|1067.8|1067.2|1067|1066.6|3332
1633360140000|2021-10-04 15:09:00|1066.8|1066.6|1066.6|1066.2|1067|1066.6|1066.4|1066|4465
1633360150000|2021-10-04 15:09:10|1066.8|1066.4|1066.8|1066.4|1066.8|1066.6|1066.8|1066.2|503
1633360160000|2021-10-04 15:09:20|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|366
1633360170000|2021-10-04 15:09:30|1066.4|1066.4|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|0
1633360180000|2021-10-04 15:09:40|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.4|1066.2|354
1633360190000|2021-10-04 15:09:50|1066.8|1066.4|1066.8|1066.4|1066.8|1066.6|1066.6|1066.2|2121
1633360200000|2021-10-04 15:10:00|1066.6|1066.2|1066.6|1066.4|1066.6|1066.4|1066.4|1066.2|871
1633360210000|2021-10-04 15:10:10|1066.8|1066.6|1067.2|1066.8|1067.2|1067|1066.8|1066.6|212
1633360220000|2021-10-04 15:10:20|1067||1067.2||1067.2||1067||906
1633360230000|2021-10-04 15:10:30|1067||1067.2||1067.2||1067||0
1633360240000|2021-10-04 15:10:40|1067|1066.6|1067|1066.6|1067.2|1066.6|1066.8|1066.6|1608
1633360250000|2021-10-04 15:10:50|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.4|1066.2|3939
1633360260000|2021-10-04 15:11:00|1066.8|1066.4|1067|1066.4|1067|1066.6|1066.8|1066.4|1514
1633360270000|2021-10-04 15:11:10||1066.6||1066.6||1066.8||1066.6|0
1633360280000|2021-10-04 15:11:20|1066.8|1066.4|1067|1066.6|1067|1066.8|1066.8|1066.4|0
1633360290000|2021-10-04 15:11:30|1067.2|1066.8|1067.2|1066.8|1067.4|1067|1067.2|1066.8|1458
1633360310000|2021-10-04 15:11:50|1067.4|1067|1067.8|1067.6|1067.8|1067.6|1067.4|1067|1449
1633360320000|2021-10-04 15:12:00|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.4|0
1633360330000|2021-10-04 15:12:10|1068|1067.6|1067.8|1067.6|1068|1067.6|1067.8|1067.4|0
1633360340000|2021-10-04 15:12:20|1068|1067.8|1068|1067.6|1068|1067.8|1067.8|1067.6|651
1633360350000|2021-10-04 15:12:30|1067.8|1067.8|1068|1067.6|1068|1067.8|1067.8|1067.6|0
1633360360000|2021-10-04 15:12:40|1067.6|1067.4|1067.6|1067.2|1067.8|1067.4|1067.4|1067|1221
1633360370000|2021-10-04 15:12:50|1067.4|1067.4|1068|1067.6|1068|1067.8|1067.4|1067.4|238
1633360380000|2021-10-04 15:13:00|1067.8|1067.8|1067.8|1067.6|1068|1067.8|1067.8|1067.4|11
1633360390000|2021-10-04 15:13:10|1068||1068||1068||1067.8||0
1633360400000|2021-10-04 15:13:20|1067.8|1067.8|1068.2|1068|1068.2|1068|1067.8|1067.8|701
1633360410000|2021-10-04 15:13:30|1068.4|1067.8|1068.2|1067.8|1068.4|1068|1068|1067.6|2563
1633360420000|2021-10-04 15:13:40|1068||1068.2||1068.2||1068||0
1633360440000|2021-10-04 15:14:00|1068.4|1068|1068.4|1068|1068.6|1068.2|1068.2|1068|515
1633360450000|2021-10-04 15:14:10|1068.2|1068.2|1068.6|1068|1068.6|1068.2|1068.2|1068|1110
1633360460000|2021-10-04 15:14:20|1068.4|1068.2|1068.4|1068|1068.4|1068.2|1068.4|1067.8|0
1633360470000|2021-10-04 15:14:30|1068.6|1068.2|1068.6|1068.4|1068.6|1068.4|1068.4|1068|1630
1633360480000|2021-10-04 15:14:40|1068.4|1068.2|1068.6|1068.2|1068.8|1068.6|1068.4|1068|6402
1633360490000|2021-10-04 15:14:50|1068.4|1068|1068.4|1068|1068.4|1068.2|1068.2|1067.8|0
1633360500000|2021-10-04 15:15:00|1068.2|1067.6|1068.2|1067.8|1068.4|1067.8|1068.2|1067.6|152
1633360510000|2021-10-04 15:15:10|1068|1067.6|1068.2|1067.8|1068.2|1067.8|1068|1067.6|0
1633360520000|2021-10-04 15:15:20|1068|1067.6|1067.6|1067|1068|1067.6|1067.6|1067|3810
1633360530000|2021-10-04 15:15:30|1067|1066.4|1067.2|1066.8|1067.2|1066.8|1067|1066.4|1490
1633360540000|2021-10-04 15:15:40|1067|1066.6|1067.2|1066.6|1067.2|1066.6|1067|1066.6|5
1633360550000|2021-10-04 15:15:50|1067.4|1066.8|1067.2|1066.6|1067.4|1066.8|1067.2|1066.6|2551
1633360560000|2021-10-04 15:16:00|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.2|1066.8|0
1633360580000|2021-10-04 15:16:20|1067.2|1066.6|1066.4|1065.8|1067.2|1066.6|1066.4|1065.8|834
1633360590000|2021-10-04 15:16:30|1066.2|1065.6|1066.4|1065.8|1066.4|1065.8|1066.2|1065.6|647
1633360600000|2021-10-04 15:16:40|1066.2|1066|1066.4|1066|1066.4|1066|1066.2|1065.8|0
1633360610000|2021-10-04 15:16:50|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066|5864
1633360620000|2021-10-04 15:17:00|1067|1066.6|1067.6|1067|1067.6|1067|1067|1066.6|69
1633360630000|2021-10-04 15:17:10|1068|1067.2|1068.2|1067.6|1068.2|1067.6|1068|1067.2|483
1633360640000|2021-10-04 15:17:20|1068|1067.2|1067.8|1067.2|1068|1067.2|1067.8|1067.2|865
1633360650000|2021-10-04 15:17:30|1067.6|1067|1067.6|1067|1067.8|1067|1067.6|1067|738
1633360660000|2021-10-04 15:17:40|1067.2|1066.8|1067.4|1066.8|1067.4|1066.8|1067.2|1066.6|307
1633360670000|2021-10-04 15:17:50|1067.6|1067|1067.6|1067|1067.6|1067.2|1067.6|1067|0
1633360680000|2021-10-04 15:18:00|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1633360690000|2021-10-04 15:18:10|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|37
1633360700000|2021-10-04 15:18:20|1067.8|1066.8|1067.8|1067.2|1067.8|1067.2|1067.6|1066.8|3572
1633360710000|2021-10-04 15:18:30|1067.6||1067.6||1067.6||1067.6||0
1633360720000|2021-10-04 15:18:40||1067||1067||1067||1067|1137
1633360730000|2021-10-04 15:18:50|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1452
1633360740000|2021-10-04 15:19:00||1067||1066.8||1067||1066.8|0
1633360750000|2021-10-04 15:19:10|1067.2||1067.4||1067.4||1067.2||0
1633360760000|2021-10-04 15:19:20|1067.2||1067.2||1067.2||1067.2||0
1633360770000|2021-10-04 15:19:30|1067.6|1067|1067.6|1067.2|1067.6|1067.2|1067.6|1067|959
1633360780000|2021-10-04 15:19:40|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1633360790000|2021-10-04 15:19:50|1067.6||1067.6||1067.6||1067.6||0
1633360800000|2021-10-04 15:20:00|1067.4|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067.2|1277
1633360810000|2021-10-04 15:20:10||1067||1067.2||1067.2||1067|0
1633360820000|2021-10-04 15:20:20|1068.4|1067.6|1068.4|1067.8|1068.4|1067.8|1068.4|1067.6|2303
1633360830000|2021-10-04 15:20:30|1068.2|1067.6|1068|1067.6|1068.2|1067.6|1068|1067.6|567
1633360840000|2021-10-04 15:20:40|1067.8|1067.4|1067.8|1067.2|1067.8|1067.4|1067.8|1067.2|1488
1633360850000|2021-10-04 15:20:50|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|80
1633360860000|2021-10-04 15:21:00|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|3026
1633360870000|2021-10-04 15:21:10||1067.4||1067.4||1067.4||1067.2|150
1633360880000|2021-10-04 15:21:20|1068||1068.2||1068.2||1068||0
1633360890000|2021-10-04 15:21:30|1068|1067.6|1068.4|1068|1068.4|1068|1068|1067.6|159
1633360900000|2021-10-04 15:21:40||1067.8||1068||1068||1067.8|0
1633360910000|2021-10-04 15:21:50|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|639
1633360920000|2021-10-04 15:22:00|1068.6||1068.6||1068.6||1068.6||0
1633360930000|2021-10-04 15:22:10|1068.8|1068|1069|1068.6|1069|1068.6|1068.8|1068|749
1633360940000|2021-10-04 15:22:20||1068.4||1068.4||1068.6||1068.4|0
1633360950000|2021-10-04 15:22:30|1069.2|1068.6|1068.8|1068.2|1069.2|1068.6|1068.6|1068.2|596
1633360960000|2021-10-04 15:22:40|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|132
1633360970000|2021-10-04 15:22:50|1068||1068.2||1068.2||1068||785
1633360980000|2021-10-04 15:23:00|1068.6|1067.8|1068.4|1067.8|1068.6|1068.2|1068.4|1067.8|2177
1633360990000|2021-10-04 15:23:10|1068.2|1068|1068.4|1068|1068.4|1068|1068.2|1067.8|49
1633361000000|2021-10-04 15:23:20||1067.8||1068||1068||1067.8|0
1633361010000|2021-10-04 15:23:30||1067.8||1067.8||1068||1067.8|0
1633361020000|2021-10-04 15:23:40|1068|1067.4|1067.8|1067.4|1068|1067.4|1067.8|1067.4|8042
1633361030000|2021-10-04 15:23:50|1067.6|1067.2|1067.6|1067|1067.6|1067.2|1067.6|1067|219
1633361040000|2021-10-04 15:24:00|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|297
1633361050000|2021-10-04 15:24:10|1067.2|1067|1067.6|1067|1067.6|1067|1067.2|1067|973
1633361060000|2021-10-04 15:24:20|1067.4|1066.8|1067.4|1066.8|1067.6|1067|1067.2|1066.8|201
1633361070000|2021-10-04 15:24:30|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|2894
1633361080000|2021-10-04 15:24:40|1066.6|1066|1066|1065.4|1066.6|1066|1066|1065.4|2161
1633361090000|2021-10-04 15:24:50|1065.8|1065.2|1065.8|1065.2|1066|1065.2|1065.8|1065.2|700
1633361100000|2021-10-04 15:25:00|1066|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.6|3572
1633361110000|2021-10-04 15:25:10|1066.2|1065.8|1066.6|1066|1066.6|1066|1066.2|1065.8|2941
1633361120000|2021-10-04 15:25:20|1066.2|1065.8|1066.2|1065.4|1066.4|1065.8|1066|1065.4|2007
1633361130000|2021-10-04 15:25:30|1066|1065.6|1065.8|1065.2|1066.2|1065.6|1065.8|1065.2|13
1633361140000|2021-10-04 15:25:40|1066|1065.4|1065.8|1065.4|1066|1065.4|1065.8|1065.2|0
1633361150000|2021-10-04 15:25:50|1066|1065.6|1066|1065.4|1066.2|1065.6|1066|1065.2|0
1633361160000|2021-10-04 15:26:00|1066.2|1065.6|1066.2|1065.6|1066.4|1065.6|1066|1065.4|1056
1633361170000|2021-10-04 15:26:10|1066|1065.8|1066|1065.2|1066|1065.8|1066|1065.2|2479
1633361180000|2021-10-04 15:26:20|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.8|1065.2|5742
1633361190000|2021-10-04 15:26:30|1066|1065.4|1066.4|1065.8|1066.4|1065.8|1066|1065.4|627
1633361200000|2021-10-04 15:26:40|1066.6|1066|1066.8|1066.2|1066.8|1066.2|1066.6|1066|1486
1633361210000|2021-10-04 15:26:50|1067.2|1066.6|1067|1066.4|1067.2|1066.6|1066.8|1066.4|311
1633361220000|2021-10-04 15:27:00|1067.4|1066.6|1067.4|1066.8|1067.4|1066.8|1067.2|1066.6|1536
1633361230000|2021-10-04 15:27:10|1067.2|1066.6|1067.4|1066.6|1067.4|1066.8|1067.2|1066.6|500
1633361240000|2021-10-04 15:27:20|1067.6|1066.8|1067.8|1067|1068|1067.4|1067.6|1066.8|1196
1633361250000|2021-10-04 15:27:30|1067.6|1067.4|1067.8|1067|1068|1067.4|1067.6|1067|0
1633361260000|2021-10-04 15:27:40|1067.6|1066.8|1067.6|1066.8|1067.6|1066.8|1067.4|1066.8|288
1633361270000|2021-10-04 15:27:50|1067.4|1067|1067.6|1066.8|1067.6|1067|1067.4|1066.8|0
1633361280000|2021-10-04 15:28:00|1068|1067|1068|1067.4|1068|1067.4|1068|1067|380
1633361290000|2021-10-04 15:28:10|1067.8|1067.2|1067.8|1067.2|1067.8|1067.4|1067.8|1067.2|0
1633361300000|2021-10-04 15:28:20|1067.6|1066.8|1067.6|1067.2|1067.6|1067.2|1067.4|1066.8|525
1633361310000|2021-10-04 15:28:30||1067||1067.2||1067.2||1067|0
1633361320000|2021-10-04 15:28:40|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|77
1633361330000|2021-10-04 15:28:50|1066.8|1066.8|1066.8|1066.2|1067|1066.8|1066.8|1066.2|437
1633361340000|2021-10-04 15:29:00|1066.6|1066|1066.8|1066.4|1066.8|1066.4|1066.6|1066|737
1633361350000|2021-10-04 15:29:10|1066.6|1066|1066.4|1065.8|1066.8|1066.2|1066.2|1065.6|500
1633361360000|2021-10-04 15:29:20|1066.2|1065.6|1066.6|1065.8|1066.8|1066|1066.2|1065.6|1391
1633361370000|2021-10-04 15:29:30|1066.4|1065.4|1065.2|1064.8|1066.4|1065.4|1065.2|1064.8|3246
1633361380000|2021-10-04 15:29:40|1065.4||1065.2||1065.4||1065.2||755
1633361390000|2021-10-04 15:29:50|1065.4|1064.4|1065.2|1064.6|1065.4|1064.8|1065.2|1064.4|0
1633417220000|2021-10-05 07:00:20|1063.4|1062|1063|1061.8|1063.8|1062.2|1062|1060.2|0
1633417230000|2021-10-05 07:00:30|1062.8|1061.2|1063.2|1062.2|1063.2|1062.2|1062.6|1061.2|0
1633417240000|2021-10-05 07:00:40|1064|1062.4|1064.4|1063.2|1064.6|1064|1063.8|1062|0
1633417250000|2021-10-05 07:00:50|1064.6|1064.4|1063.6|1062.8|1064.6|1064.4|1063|1062|0
1633417260000|2021-10-05 07:01:00|1063.4|1062.6|1063.6|1062.6|1064|1063.4|1062.4|1062|0
1633417270000|2021-10-05 07:01:10|1063.4|1062.4|1063.8|1062.8|1064|1062.8|1063|1062.4|0
1633417280000|2021-10-05 07:01:20|1064|1063|1063.4|1062.4|1064|1063.4|1063.2|1062.4|0
1633417290000|2021-10-05 07:01:30|1063.2|1062.6|1063.4|1062.6|1063.4|1062.6|1063.2|1062.4|0
1633417300000|2021-10-05 07:01:40|1063.2|1062.4|1062.8|1062|1063.4|1062.6|1062.2|1061.4|0
1633417310000|2021-10-05 07:01:50|1062.6|1061.8|1062.4|1061.8|1062.8|1062.2|1062.4|1061.6|0
1633417320000|2021-10-05 07:02:00|1062.6|1062|1062.2|1061.4|1062.8|1062.2|1062|1061|1939
1633417330000|2021-10-05 07:02:10|1062|1061.2|1062.2|1061.4|1062.6|1061.8|1061.8|1061.2|1007
1633417340000|2021-10-05 07:02:20|1062|1061.2|1061.4|1060.8|1062.2|1061.4|1061|1060.2|1367
1633417350000|2021-10-05 07:02:30|1061.6|1061|1061.8|1061|1062|1061.2|1061.4|1060.4|300
1633417360000|2021-10-05 07:02:40|1062.2|1061.2|1062.6|1061.8|1062.8|1061.8|1061.8|1061.2|1132
1633417370000|2021-10-05 07:02:50|1062.8|1062|1062.8|1061.8|1063|1062|1062.6|1061.6|0
1633417380000|2021-10-05 07:03:00|1062.6|1061.6|1063|1062.2|1063|1062.2|1062.4|1061.4|1198
1633417390000|2021-10-05 07:03:10|1062.8|1062.4|1064|1063|1064|1063|1062.8|1062.4|2401
1633417400000|2021-10-05 07:03:20|1063.8|1062.8|1063.8|1063|1063.8|1063|1063.2|1062.4|664
1633417410000|2021-10-05 07:03:30|1064|1063.2|1064.6|1063.8|1065|1063.8|1064|1063.2|26
1633417420000|2021-10-05 07:03:40|1064.8|1063.6|1063.6|1062.6|1064.8|1063.6|1063.4|1062.4|511
1633417430000|2021-10-05 07:03:50|1063.4|1062.4|1063.6|1062.8|1063.8|1063.2|1063.2|1062.4|500
1633417440000|2021-10-05 07:04:00|1063.8|1062.6|1064.2|1063.2|1064.4|1063.6|1063.8|1062.6|0
1633417450000|2021-10-05 07:04:10|1064|1063|1064|1063.2|1064.4|1063.4|1063.8|1063|0
1633417460000|2021-10-05 07:04:20|1064.2|1063.4|1064.8|1063.8|1065.2|1064.4|1064.2|1063.4|1702
1633417470000|2021-10-05 07:04:30|1064.6|1064|1065|1064.2|1065.2|1064.2|1064.4|1063.8|0
1633417480000|2021-10-05 07:04:40|1065.2|1064.4|1065|1064.2|1065.2|1064.6|1064.4|1063.8|500
1633417490000|2021-10-05 07:04:50|1065.2|1064.4|1065.2|1064.6|1065.2|1064.8|1065|1064.4|1773
1633417500000|2021-10-05 07:05:00|1065|1064.2|1065.2|1064.6|1065.2|1065|1064.8|1064.2|589
1633417510000|2021-10-05 07:05:10|1065.4|1064.8|1065.2|1064.6|1066|1065.2|1065.2|1064.6|3524
1633417520000|2021-10-05 07:05:20|1065|1064.4|1065.4|1064.6|1065.6|1064.6|1064.8|1064.4|609
1633417530000|2021-10-05 07:05:30|1065.6|1064.4|1065.8|1064.8|1065.8|1064.8|1065.2|1064.4|0
1633417540000|2021-10-05 07:05:40|1065.6|1064.6|1065.8|1065.4|1066|1065.4|1065|1064.4|1034
1633417550000|2021-10-05 07:05:50|1065.6|1065|1065.2|1064.4|1065.8|1065.2|1065|1064.4|1155
1633417560000|2021-10-05 07:06:00|1065.4|1064.6|1066.6|1065.8|1066.6|1066|1065.4|1064.6|2754
1633417570000|2021-10-05 07:06:10|1066.8|1066|1067.2|1066.6|1067.2|1066.6|1066.8|1065.8|0
1633417580000|2021-10-05 07:06:20|1067|1066.4|1067|1066.2|1067|1066.4|1066.8|1066.2|215
1633417590000|2021-10-05 07:06:30||1066.4||1066.4||1066.6||1066.2|0
1633417600000|2021-10-05 07:06:40|1066.8|1066|1066.8|1066.2|1066.8|1066.6|1066.6|1065.8|1297
1633417610000|2021-10-05 07:06:50|1067|1066.4|1067.4|1066.8|1067.8|1067|1066.6|1066.2|1424
1633417620000|2021-10-05 07:07:00|1067.2|1066.6|1066.4|1065.8|1067.2|1066.6|1066.4|1065.6|1933
1633417630000|2021-10-05 07:07:10|1066.2|1065.6|1066.2|1065.6|1066.4|1066|1065.8|1065.4|2700
1633417640000|2021-10-05 07:07:20|1066|1065.8|1065.8|1065|1066.2|1065.8|1065.6|1064.8|1839
1633417650000|2021-10-05 07:07:30|1066|1065.2|1065|1064.4|1066|1065.2|1065|1064|1766
1633417660000|2021-10-05 07:07:40|1065.2|1064.2|1065|1064.4|1065.2|1064.6|1065|1064.2|0
1633417670000|2021-10-05 07:07:50|1065.2|1064.6|1065|1064.4|1065.2|1064.8|1065|1064.4|0
1633417680000|2021-10-05 07:08:00|1065.2|1064.6|1065|1064.4|1065.2|1064.6|1065|1064.4|0
1633417690000|2021-10-05 07:08:10|1064.8|1064.6|1063.8|1063.2|1065|1064.6|1063.4|1063|1706
1633417700000|2021-10-05 07:08:20|1063|1063.4|1064|1063.4|1064.2|1063.6|1063|1062.4|17527
1633417710000|2021-10-05 07:08:30|1064.2|1063.6|1063.8|1063.2|1064.4|1063.6|1063.6|1063.2|0
1633417720000|2021-10-05 07:08:40|1064|1063.4|1063.2|1062.4|1064|1063.4|1063.2|1062.2|1911
1633417730000|2021-10-05 07:08:50|1063|1062.2|1062.6|1062.2|1063|1062.2|1062.6|1062.2|271
1633417740000|2021-10-05 07:09:00|1062.8|1062.4|1064|1063.2|1064|1063.2|1062.8|1062.4|642
1633417750000|2021-10-05 07:09:10|1064.2|1063.4|1064|1062.8|1064.2|1063.6|1063.6|1062.8|1439
1633417760000|2021-10-05 07:09:20|1063.8|1063|1064.4|1063.8|1064.4|1063.8|1063.2|1063|1522
1633417770000|2021-10-05 07:09:30|1064.6|1064|1064.2|1063.8|1064.6|1064.2|1064|1063.4|378
1633417780000|2021-10-05 07:09:40|1064.4||1064.4||1064.4||1064.4||0
1633417790000|2021-10-05 07:09:50|1064.6|1064|1064.8|1064.2|1065|1064.4|1064.6|1064|0
1633417800000|2021-10-05 07:10:00|1065|1064.4|1065.4|1064.6|1065.6|1065|1065|1064.4|1529
1633417810000|2021-10-05 07:10:10|1065.2|1064.8|1064.6|1064|1065.4|1064.8|1064.6|1064|2385
1633417820000|2021-10-05 07:10:20|1064.8|1064.2|1064.8|1064.2|1064.8|1064.4|1064.4|1064|17
1633417830000|2021-10-05 07:10:30|1064.6|1064|1065.4|1065|1065.4|1065|1064.6|1064|1495
1633417840000|2021-10-05 07:10:40|1065.6|1065.2|1066.2|1065.6|1066.4|1065.6|1065.6|1065.2|0
1633417850000|2021-10-05 07:10:50|1066.4|1065.8|1066.4|1065.8|1066.6|1066|1066.2|1065.6|0
1633417860000|2021-10-05 07:11:00|1066.6|1065.6|1067|1066.4|1067.2|1066.4|1066.6|1065.6|0
1633417870000|2021-10-05 07:11:10|1066.8|1066.2|1066.8|1066.4|1067|1066.6|1066.6|1066.2|500
1633417880000|2021-10-05 07:11:20|1066.6|1066.2|1067|1066.4|1067.2|1066.6|1066.6|1066.2|1069
1633417890000|2021-10-05 07:11:30|1067.2|1066.6|1068|1067.6|1068|1067.6|1067.2|1066.6|6483
1633417900000|2021-10-05 07:11:40|1068.2|1067.8|1068.4|1068|1068.6|1068.4|1068.2|1067.8|23326
1633417910000|2021-10-05 07:11:50|1068.6|1067.8|1068.4|1067.8|1068.6|1068.4|1068.4|1067.8|1397
1633417920000|2021-10-05 07:12:00|1068.6|1068|1068.2|1067.8|1068.8|1068.6|1068.2|1067.8|4288
1633417930000|2021-10-05 07:12:10|1068|1067.6|1068.6|1067.8|1068.6|1067.8|1067.8|1067.4|2172
1633417940000|2021-10-05 07:12:20|1068.4|1068|1068.8|1068.2|1068.8|1068.4|1068.4|1068|221
1633417950000|2021-10-05 07:12:30|1068.6|1068.4|1068.4|1067.8|1068.8|1068.6|1068|1067.8|10678
1633417960000|2021-10-05 07:12:40|1068.2||1068.4||1068.4||1068.2||0
1633417970000|2021-10-05 07:12:50|1068.2|1067.6|1068.2|1067.6|1068.4|1068|1067.8|1067.4|808
1633417980000|2021-10-05 07:13:00|1068.4|1067.4|1068.2|1067.8|1068.6|1068.2|1068.2|1067.4|235
1633417990000|2021-10-05 07:13:10|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1068|1450
1633418000000|2021-10-05 07:13:20|1068.4|1068|1068.6|1068|1068.6|1068|1068.2|1067.8|1
1633418010000|2021-10-05 07:13:30|1068.8|1068.2|1068.6|1068|1068.8|1068.4|1068.6|1068|1044
1633418020000|2021-10-05 07:13:40|1068.4|1067.8|1068.2|1067.8|1068.6|1068|1068.2|1067.8|0
1633418030000|2021-10-05 07:13:50|1068|1067.4|1067.4|1066.8|1068.2|1067.6|1067.4|1066.6|1099
1633418040000|2021-10-05 07:14:00|1067.6|1067|1068.4|1067.6|1068.4|1068.2|1067.4|1066.8|735
1633418050000|2021-10-05 07:14:10|1068.2|1067.8|1068.2|1067.6|1068.4|1067.8|1068|1067.6|0
1633418060000|2021-10-05 07:14:20|1068||1068||1068||1067.8||0
1633418070000|2021-10-05 07:14:30|1067.8|1067.4|1067.2|1066.6|1067.8|1067.4|1067.2|1066.6|819
1633418080000|2021-10-05 07:14:40|1067|1066.8|1067.4|1066.8|1067.4|1066.8|1067|1066.8|0
1633418090000|2021-10-05 07:14:50|1067.6|1067|1067|1066.6|1067.6|1067|1067|1066.6|0
1633418100000|2021-10-05 07:15:00|1067.2|1066.8|1066.8|1066.2|1067.4|1066.8|1066.6|1066.2|2149
1633418110000|2021-10-05 07:15:10|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|226
1633418120000|2021-10-05 07:15:20|1066.8|1066.4|1067|1066.4|1067.4|1066.8|1066.8|1066.2|590
1633418130000|2021-10-05 07:15:30|1067.2|1066.6|1067|1066.6|1067.2|1066.8|1067|1066.6|33
1633418140000|2021-10-05 07:15:40|1067.2||1067||1067.2||1067||0
1633418150000|2021-10-05 07:15:50|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.2|1066|3507
1633418160000|2021-10-05 07:16:00|1066.4|1066|1067.4|1067|1067.6|1067|1066.4|1066|1403
1633418170000|2021-10-05 07:16:10|1067.6|1066.8|1067.6|1067.2|1067.6|1067.2|1067.2|1066.8|2553
1633418200000|2021-10-05 07:16:40|1067.4|1067|1067.2|1066.8|1067.6|1067|1067|1066.8|3041
1633418210000|2021-10-05 07:16:50|1067|1067|1066.4|1066.2|1067.2|1067|1066.4|1066|509
1633418220000|2021-10-05 07:17:00|1066.6|1066|1066|1065.6|1066.6|1066|1066|1065.6|771
1633418230000|2021-10-05 07:17:10|1065.8|1065.8|1066|1065.6|1066|1065.8|1065.8|1065.6|0
1633418240000|2021-10-05 07:17:20|1065.8||1066||1066||1065.8||0
1633418250000|2021-10-05 07:17:30|1065.8|1065.8|1065.4|1065|1065.8|1065.8|1065.4|1065|850
1633418260000|2021-10-05 07:17:40|1065.6|1065.2|1065.4|1065|1065.8|1065.4|1065.4|1065|1769
1633418270000|2021-10-05 07:17:50|1065.2|1064.8|1064.8|1064.4|1065.2|1064.8|1064.6|1064.4|490
1633418280000|2021-10-05 07:18:00|1064.6|1064.2|1064.8|1064.6|1064.8|1064.6|1064.4|1064|1760
1633418290000|2021-10-05 07:18:10|1065|1064.8|1064.8|1064.4|1065.2|1064.8|1064.8|1064.4|1782
1633418300000|2021-10-05 07:18:20|1064.6|1064.6|1064.6|1064.4|1064.6|1064.6|1064.6|1064.4|4
1633418310000|2021-10-05 07:18:30|1064.4|1064.2|1063.8|1063.4|1064.6|1064.2|1063.8|1063.4|1904
1633418320000|2021-10-05 07:18:40|1063.6|1063.2|1063.8|1063.4|1064.2|1063.8|1063.4|1063.2|3327
1633418330000|2021-10-05 07:18:50|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.4|1063.2|3791
1633418340000|2021-10-05 07:19:00|1063.8|1063.4|1062.8|1062.6|1063.8|1063.6|1062.8|1062.4|15400
1633418350000|2021-10-05 07:19:10|1062.6|1062.4|1062.6|1062.2|1062.8|1062.6|1062.6|1062|461
1633418360000|2021-10-05 07:19:20|1062.4|1062|1062.6|1062|1062.6|1062.2|1062.2|1061.8|3141
1633418370000|2021-10-05 07:19:30|1062.4|1061.6|1061.8|1061.2|1062.4|1061.8|1061.4|1060.8|6627
1633418380000|2021-10-05 07:19:40|1061.6|1061|1060.8|1060.6|1061.6|1061.2|1060.8|1060.2|8618
1633418390000|2021-10-05 07:19:50|1061|1060.8|1061.2|1060.8|1061.2|1061|1060.8|1060.6|1129
1633418400000|2021-10-05 07:20:00|1061|1060.6|1061|1060.6|1061.2|1060.8|1061|1060.6|815
1633418410000|2021-10-05 07:20:10|1061.2|1060.8|1061.2|1060.6|1061.2|1060.8|1061|1060.6|0
1633418420000|2021-10-05 07:20:20|1061|1060.4|1060.8|1060.4|1061|1060.6|1060.6|1060.2|3709
1633418430000|2021-10-05 07:20:30|1061|1060.2|1060.8|1060.6|1061.6|1061.4|1060.8|1060.2|8300
1633418440000|2021-10-05 07:20:40|1061|1060.8|1061.8|1061.4|1062|1061.4|1061|1060.6|1999
1633418450000|2021-10-05 07:20:50|1062|1061.6|1062|1061.6|1062.4|1061.8|1061.6|1061.2|2108
1633418460000|2021-10-05 07:21:00|1062.2|1061.4|1062|1061.6|1062.2|1061.8|1061.6|1061.2|2068
1633418470000|2021-10-05 07:21:10|1062.2|1061.8|1062.8|1062.6|1063|1062.6|1062.2|1061.6|1224
1633418480000|2021-10-05 07:21:20|1063|1062.4|1063.8|1063.2|1063.8|1063.2|1062.6|1062.4|896
1633418490000|2021-10-05 07:21:30|1063.6|1063.4|1063.8|1063.4|1064|1063.6|1063.6|1063.2|403
1633418500000|2021-10-05 07:21:40|1063.6|1063.6|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|0
1633418510000|2021-10-05 07:21:50|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|633
1633418520000|2021-10-05 07:22:00|1064.2|1063.8|1065|1064.6|1065.2|1064.6|1064.2|1063.8|512
1633418530000|2021-10-05 07:22:10|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064|3072
1633418540000|2021-10-05 07:22:20|1064.4|1064|1064.6|1064.2|1064.8|1064.2|1064.2|1064|1244
1633418550000|2021-10-05 07:22:30|1064.8|1064.4|1064.4|1064|1065|1064.6|1064.2|1064|6167
1633418560000|2021-10-05 07:22:40|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.8|644
1633418570000|2021-10-05 07:22:50|1064|1063.6|1063.4|1062.8|1064.2|1063.8|1063.4|1062.6|2006
1633418580000|2021-10-05 07:23:00|1063.6|1063|1063.4|1063.2|1063.6|1063.2|1063.4|1063|1359
1633418590000|2021-10-05 07:23:10|1063.6||1063.6||1063.6||1063.6||619
1633418600000|2021-10-05 07:23:20|1063.4|1063|1063.2|1062.6|1063.4|1063|1062.8|1062.6|1963
1633418610000|2021-10-05 07:23:30|1063|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|1592
1633418620000|2021-10-05 07:23:40|1063|1062.6|1063.2|1063|1063.2|1063|1062.6|1062.4|2344
1633418630000|2021-10-05 07:23:50|1063|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.4|646
1633418640000|2021-10-05 07:24:00|1063.2|1062.8|1063|1062.4|1063.2|1063|1063|1062.4|148
1633418650000|2021-10-05 07:24:10|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.4|1062.2|5671
1633418660000|2021-10-05 07:24:20|1062.6|1062.2|1062.2|1061.8|1062.6|1062.2|1062|1061.6|4766
1633418670000|2021-10-05 07:24:30|1062|1061.6|1061.8|1061.4|1062.2|1061.8|1061.6|1061.2|1886
1633418680000|2021-10-05 07:24:40|1062|1061.6|1061.8|1061.2|1062.2|1062|1061.6|1061.2|3110
1633418690000|2021-10-05 07:24:50|1061.6|1061|1062.6|1062|1062.6|1062|1061.2|1061|6737
1633418700000|2021-10-05 07:25:00|1062.4|1062.2|1062.4|1062.2|1063.2|1062.8|1062.4|1062|1109
1633418710000|2021-10-05 07:25:10|1062.6|1062|1062.4|1062.2|1062.6|1062.2|1062.2|1061.8|371
1633418720000|2021-10-05 07:25:20|1062.6|1062.4|1062.6|1062|1062.8|1062.4|1062.6|1062|471
1633418730000|2021-10-05 07:25:30|1062.4|1061.8|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1633418740000|2021-10-05 07:25:40|1062|1061.6|1061.8|1061.6|1062.2|1061.8|1061.8|1061.6|18930
1633418750000|2021-10-05 07:25:50|1062|1061.4|1061.8|1061.2|1062|1061.4|1061.4|1061|1650
1633418760000|2021-10-05 07:26:00|1062|1061.4|1062|1061.8|1062.2|1062|1062|1061.4|4314
1633418770000|2021-10-05 07:26:10|1062.2|1062|1061.8|1061.2|1062.2|1062|1061.6|1061.2|10587
1633418780000|2021-10-05 07:26:20|1062|1061.4|1061.6|1061.2|1062.2|1061.6|1061.4|1061.2|0
1633418790000|2021-10-05 07:26:30|1061.8|1061|1061.4|1061|1061.8|1061.2|1061.4|1060.8|2147
1633418800000|2021-10-05 07:26:40|1061.2|1060.8|1061.2|1061|1061.4|1061|1061|1060.8|910
1633418810000|2021-10-05 07:26:50|1061|1060.8|1061.2|1060.8|1061.2|1061|1061|1060.8|583
1633418820000|2021-10-05 07:27:00|1061|1061|1061|1060.4|1061.2|1061|1061|1060.2|535
1633418830000|2021-10-05 07:27:10||1060.6||1060.4||1060.6||1060.4|0
1633418840000|2021-10-05 07:27:20|1061.2|1060.6|1061.6|1061.4|1061.6|1061.4|1061|1060.4|5929
1633418850000|2021-10-05 07:27:30|1061.4|1061.2|1061.8|1061.4|1062|1061.8|1061.4|1061.2|5288
1633418860000|2021-10-05 07:27:40|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.6|1061|169
1633418870000|2021-10-05 07:27:50|1061.8|1061.2|1062|1061.6|1062|1061.8|1061.8|1061.2|0
1633418880000|2021-10-05 07:28:00|1062.2|1061.8|1062.8|1062.4|1062.8|1062.4|1062|1061.8|1344
1633418890000|2021-10-05 07:28:10|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|550
1633418900000|2021-10-05 07:28:20|1062.6|1062.2|1062.4|1062|1062.6|1062.4|1062.4|1062|1265
1633418910000|2021-10-05 07:28:30|1062.6|1062.2|1062.4|1062.2|1062.6|1062.2|1062.4|1062|1141
1633418920000|2021-10-05 07:28:40|1062.2|1062|1061.8|1061.4|1062.4|1062.2|1061.8|1061.4|568
1633418930000|2021-10-05 07:28:50|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1633418940000|2021-10-05 07:29:00|1062|1061.6|1061.8|1061.4|1062|1061.8|1061.8|1061.4|11
1633418950000|2021-10-05 07:29:10|1062|1061.6|1062.6|1062|1062.8|1062.4|1062|1061.6|1889
1633418960000|2021-10-05 07:29:20|1062.8|1062.2|1062.4|1061.8|1062.8|1062.4|1062.2|1061.8|0
1633418970000|2021-10-05 07:29:30|1062.6|1062|1062.4|1062|1062.6|1062|1062.4|1061.8|0
1633418980000|2021-10-05 07:29:40|1062.6|1062.2|1063|1062.4|1063.2|1062.8|1062.6|1062|88
1633418990000|2021-10-05 07:29:50|1063.2|1062.6|1063.6|1063.2|1063.8|1063.2|1063.2|1062.6|0
1633419000000|2021-10-05 07:30:00|1063.4|1063|1063|1062.4|1063.4|1063.2|1062.8|1062.4|60
1633419010000|2021-10-05 07:30:10|1063.2|1062.6|1062.4|1061.8|1063.2|1062.8|1062.2|1061.8|686
1633419020000|2021-10-05 07:30:20|1062.2|1061.6|1062.4|1061.8|1062.4|1062|1062|1061.6|0
1633419030000|2021-10-05 07:30:30|1062.2|1061.6|1062|1061.8|1062.4|1061.8|1062|1061.6|1161
1633419040000|2021-10-05 07:30:40|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|4
1633419050000|2021-10-05 07:30:50|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.6|1061.2|2648
1633419060000|2021-10-05 07:31:00|1061.6|1061.2|1062.2|1061.6|1062.4|1062|1061.6|1061.2|2636
1633419070000|2021-10-05 07:31:10|1062.4|1061.8|1062.6|1062|1062.8|1062.4|1062.4|1061.8|0
1633419080000|2021-10-05 07:31:20|1062.2|1061.8|1061.6|1061.2|1062.2|1061.8|1061.4|1061.2|764
1633419090000|2021-10-05 07:31:30|1061.8|1061.4|1061.6|1061.4|1062|1061.4|1061.6|1061.4|0
1633419100000|2021-10-05 07:31:40|1061.4|1061.2|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|124
1633419110000|2021-10-05 07:31:50|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.4|1061.2|1713
1633419120000|2021-10-05 07:32:00|1062|1061.2|1061.6|1061.2|1062|1061.4|1061.4|1061.2|0
1633419130000|2021-10-05 07:32:10|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1060.6|1669
1633419140000|2021-10-05 07:32:20|1061.8|1061.4|1062.6|1061.8|1062.8|1062.4|1061.8|1061.4|1763
1633419150000|2021-10-05 07:32:30|1062.4|1062|1061.6|1061.4|1062.4|1062|1061.6|1061.4|500
1633419160000|2021-10-05 07:32:40|1061.8|1061.6|1061.8|1061.4|1062.2|1061.8|1061.6|1061.4|1311
1633419170000|2021-10-05 07:32:50|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.6|1061.2|1395
1633419180000|2021-10-05 07:33:00|1061.6|1061.4|1061.8|1061.4|1062|1061.6|1061.6|1061.2|289
1633419190000|2021-10-05 07:33:10|1062|1061.6|1062|1061.6|1062.2|1061.8|1061.8|1061.6|369
1633419200000|2021-10-05 07:33:20||1061.4||1061.4||1061.4||1061.4|0
1633419210000|2021-10-05 07:33:30|1061.8|1061.2|1061.6|1061.2|1062|1061.4|1061.6|1061.2|572
1633419220000|2021-10-05 07:33:40|1061.8|1061|1062|1061.4|1062|1061.4|1061.6|1061|0
1633419230000|2021-10-05 07:33:50|1061.8|1061.6|1061.8|1061.6|1062|1061.8|1061.8|1061.4|0
1633419240000|2021-10-05 07:34:00|1061.6|1061.4|1061.4|1061|1061.8|1061.4|1061.2|1061|610
1633419250000|2021-10-05 07:34:10|1061|1060.8|1061.4|1061|1061.4|1061|1061|1060.8|329
1633419260000|2021-10-05 07:34:20|1061.6|1061.2|1061.4|1061.2|1061.6|1061.2|1061.4|1061.2|1070
1633419270000|2021-10-05 07:34:30|1061.2|1061|1061.2|1060.8|1061.2|1061|1061|1060.8|217
1633419280000|2021-10-05 07:34:40|1061.4|1061|1061.2|1060.8|1061.4|1061|1061|1060.8|0
1633419290000|2021-10-05 07:34:50|1061.4|1061|1061.4|1060.8|1061.4|1061|1061.2|1060.8|1284
1633419300000|2021-10-05 07:35:00|1061.2|1061|1062.2|1061.8|1062.2|1061.8|1061|1060.6|9008
1633419310000|2021-10-05 07:35:10|1062.4|1062|1062.2|1061.8|1062.6|1062.2|1062|1061.8|4193
1633419320000|2021-10-05 07:35:20|1062|1061.6|1061.8|1061.4|1062.2|1061.6|1061.8|1061.4|500
1633419330000|2021-10-05 07:35:30|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.2|1061|2167
1633419340000|2021-10-05 07:35:40|1061.6|1061.2|1061.6|1061.2|1061.8|1061.4|1061.4|1061|1464
1633419350000|2021-10-05 07:35:50|1061.4|1061|1060.8|1060.4|1061.4|1061|1060.8|1060.4|286
1633419360000|2021-10-05 07:36:00|1061|1060.2|1061|1060.4|1061.2|1060.8|1060.6|1060.2|322
1633419370000|2021-10-05 07:36:10|1061.2|1060.6|1061.4|1061|1061.6|1061.2|1061.2|1060.6|472
1633419380000|2021-10-05 07:36:20|1061.6|1061.2|1062|1061.6|1062|1061.6|1061.4|1061.2|1486
1633419390000|2021-10-05 07:36:30|1061.8|1061.4|1062.2|1061.8|1062.6|1062.2|1061.6|1061.4|3366
1633419400000|2021-10-05 07:36:40|1062|1061.6|1062|1061.6|1062.2|1061.8|1061.8|1061.6|1846
1633419410000|2021-10-05 07:36:50|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.6|1061.2|311
1633419420000|2021-10-05 07:37:00|1061.8|1061.8|1062|1061.8|1062.2|1061.8|1061.8|1061.8|0
1633419430000|2021-10-05 07:37:10|1061.8|1061.6|1061.8|1061.2|1062|1061.6|1061.8|1061.2|701
1633419440000|2021-10-05 07:37:20|1061.6|1061|1061.2|1060.8|1061.6|1061|1061|1060.8|1459
1633419450000|2021-10-05 07:37:30|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|236
1633419460000|2021-10-05 07:37:40|1061.2|1060.8|1061|1060.8|1061.2|1060.8|1060.8|1060.6|1593
1633419470000|2021-10-05 07:37:50|1060.8|1060.6|1061.4|1061|1061.4|1061|1060.8|1060.6|25191
1633419480000|2021-10-05 07:38:00|1061.2||1061.2||1061.4||1061.2||51234
1633419490000|2021-10-05 07:38:10|1061.4|1061.2|1061.4|1061|1061.8|1061.4|1061.2|1061|13689
1633419510000|2021-10-05 07:38:30|1061.2|1061.2|1060.6|1060.4|1061.4|1061.2|1060.4|1060|23532
1633419520000|2021-10-05 07:38:40|1060.4|1060.2|1060.4|1060|1060.6|1060.4|1060.2|1060|13047
1633419530000|2021-10-05 07:38:50|1060.2|1059.8|1059.6|1059.2|1060.4|1059.8|1059.2|1059|11427
1633419540000|2021-10-05 07:39:00|1059.4|1059.4|1059.8|1059.4|1059.8|1059.4|1059.4|1059.4|985
1633419550000|2021-10-05 07:39:10|1060|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.6|1721
1633419560000|2021-10-05 07:39:20|1059.8|1059.8|1059.6|1059.4|1060|1059.8|1059.6|1059|1158
1633419570000|2021-10-05 07:39:30|1059.4|1059.2|1060|1059.6|1060|1059.8|1059.4|1059|4236
1633419580000|2021-10-05 07:39:40|1060.2|1059.8|1060.4|1060.2|1060.4|1060.2|1060.2|1059.8|6702
1633419590000|2021-10-05 07:39:50|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.4|1060.2|2392
1633419600000|2021-10-05 07:40:00|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|4475
1633419610000|2021-10-05 07:40:10|1061.2|1060.8|1062|1061.6|1062.2|1061.8|1061.2|1060.8|10844
1633419620000|2021-10-05 07:40:20|1061.8|1061.4|1061.4|1061|1061.8|1061.4|1061.4|1061|1144
1633419630000|2021-10-05 07:40:30|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.2|1061|822
1633419640000|2021-10-05 07:40:40|1061.6|1061.2|1062.6|1062.2|1062.6|1062.4|1061.6|1061|3219
1633419650000|2021-10-05 07:40:50|1062.8|1062.4|1062.6|1062|1062.8|1062.4|1062.4|1062|0
1633419660000|2021-10-05 07:41:00|1062.4|1062.2|1062.2|1061.8|1062.4|1062.2|1061.4|1061|6042
1633419670000|2021-10-05 07:41:10|1062.4|1061.6|1062|1061.6|1062.4|1062|1062|1061.6|0
1633419680000|2021-10-05 07:41:20|1062.2|1061.8|1063.6|1063|1063.6|1063.4|1062|1061.6|25868
1633419690000|2021-10-05 07:41:30|1063.2|1062.8|1063.8|1063.2|1064|1063.8|1063|1062.8|7093
1633419700000|2021-10-05 07:41:40|1064|1063.4|1064|1063.6|1064.2|1063.6|1064|1063.4|500
1633419710000|2021-10-05 07:41:50|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064|1063.6|1200
1633419720000|2021-10-05 07:42:00|1064.4|1064|1064.2|1063.8|1064.6|1064|1064|1063.6|21
1633419730000|2021-10-05 07:42:10|1064.4|1064|1064.6|1064|1064.6|1064.2|1064.4|1063.8|721
1633419740000|2021-10-05 07:42:20|1064.4|1064.2|1064.6|1064|1064.6|1064.4|1064.2|1063.8|1057
1633419750000|2021-10-05 07:42:30|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1063.8|1106
1633419760000|2021-10-05 07:42:40|1064.6|1064.2|1063.8|1063.4|1064.6|1064.4|1063.8|1063.4|500
1633419770000|2021-10-05 07:42:50|1064|1063.8|1063.8|1063.4|1064.2|1063.8|1063.8|1063.4|917
1633419780000|2021-10-05 07:43:00|1064|1063.6|1063.8|1063.2|1064.2|1063.8|1063.8|1063.2|1000
1633419790000|2021-10-05 07:43:10|1063.6|1063.4|1064.2|1063.6|1064.2|1063.6|1063.6|1063.4|322
1633419800000|2021-10-05 07:43:20|1064.4|1063.8|1064.4|1064|1064.4|1064.2|1064.2|1063.6|0
1633419810000|2021-10-05 07:43:30|1064.6|1063.8|1064.2|1063.6|1064.6|1063.8|1064.2|1063.6|1531
1633419820000|2021-10-05 07:43:40|1064|1063.8|1064.2|1063.6|1064.2|1063.8|1063.8|1063.6|0
1633419830000|2021-10-05 07:43:50|1064.4|1063.8|1064.2|1063.8|1064.6|1064.2|1064.2|1063.8|0
1633419840000|2021-10-05 07:44:00|1064.4|1064|1064.4|1063.8|1064.6|1064.2|1064.2|1063.8|465
1633419850000|2021-10-05 07:44:10|1064.2|1064|1064.4|1063.8|1064.4|1064|1064|1063.8|191
1633419860000|2021-10-05 07:44:20|1064.6|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1064|1551
1633419870000|2021-10-05 07:44:30|1064.6|1064.2|1063.4|1062.8|1064.6|1064.2|1063.4|1062.6|1195
1633419880000|2021-10-05 07:44:40|1063.2|1063|1063.6|1063.2|1063.6|1063.2|1063|1062.6|1478
1633419890000|2021-10-05 07:44:50|1063.4|1063|1063.4|1063|1063.6|1063.2|1063.4|1062.8|0
1633419900000|2021-10-05 07:45:00|1063.8|1063.2|1063.8|1063.4|1063.8|1063.4|1063.4|1063|1300
1633419910000|2021-10-05 07:45:10|1063.6|1063.2|1063.8|1063.4|1064|1063.6|1063.6|1063.2|672
1633419920000|2021-10-05 07:45:20|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.2|0
1633419930000|2021-10-05 07:45:30|1064|1063.6|1063|1062.6|1064|1063.6|1063|1062.6|2199
1633419950000|2021-10-05 07:45:50|1063.2|1062.8|1063.2|1062.6|1063.6|1063.2|1063|1062.6|500
1633419960000|2021-10-05 07:46:00|1063|1062.8|1062.8|1062.4|1063.2|1062.8|1062.6|1062.2|1493
1633419970000|2021-10-05 07:46:10|1063|1062.6|1063|1062.6|1063.2|1062.6|1062.8|1062.4|188
1633419980000|2021-10-05 07:46:20|1063.2|1062.8|1063|1062.4|1063.2|1062.8|1063|1062.4|500
1633419990000|2021-10-05 07:46:30|1063.2|1062.6|1063|1062.6|1063.2|1062.8|1062.8|1062.4|0
1633420000000|2021-10-05 07:46:40|1063.2|1062.4|1063|1062.6|1063.2|1063|1063|1062.4|5048
1633420010000|2021-10-05 07:46:50|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1633420020000|2021-10-05 07:47:00|1062.8|1062.8|1062.6|1062.2|1062.8|1062.8|1062.4|1062|6784
1633420030000|2021-10-05 07:47:10|1062.4|1062|1062.8|1062.4|1062.8|1062.6|1062.2|1062|2593
1633420040000|2021-10-05 07:47:20|1063|1062.6|1063.2|1062.8|1063.4|1063|1062.8|1062.6|1775
1633420050000|2021-10-05 07:47:30|1063|1063|1062.6|1062.2|1063|1063|1062.4|1062.2|1000
1633420060000|2021-10-05 07:47:40|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1633420070000|2021-10-05 07:47:50|1062.8||1062.6||1062.8||1062.6||0
1633420080000|2021-10-05 07:48:00|1062.4|1062|1062.2|1061.6|1062.4|1062|1061.4|1061.2|3233
1633420090000|2021-10-05 07:48:10|1062|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.2|0
1633420100000|2021-10-05 07:48:20|1062.2|1061.8|1062.6|1062.2|1062.6|1062.2|1061.8|1061.4|4536
1633420110000|2021-10-05 07:48:30|1062.8|1062.4|1063|1062.6|1063.2|1062.6|1062.8|1062.4|2140
1633420120000|2021-10-05 07:48:40|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.6|1062.4|0
1633420130000|2021-10-05 07:48:50|1063|1062.6|1063|1062.4|1063|1062.6|1062.8|1062.4|0
1633420140000|2021-10-05 07:49:00|1062.8|1062.6|1063|1062.4|1063|1062.6|1062.8|1062.4|0
1633420150000|2021-10-05 07:49:10|1063.2|1062.6|1063.6|1063.2|1063.6|1063.2|1063|1062.6|50
1633420160000|2021-10-05 07:49:20|1063.8|1063.4|1064.2|1063.8|1064.4|1064|1063.8|1063.2|1644
1633420170000|2021-10-05 07:49:30|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.6|1063.4|887
1633420180000|2021-10-05 07:49:40|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|144
1633420190000|2021-10-05 07:49:50|1064.2|1063.6|1064|1063.8|1064.2|1063.8|1063.8|1063.6|1868
1633420200000|2021-10-05 07:50:00|1064.2|1064|1064.4|1064|1064.8|1064.4|1064.2|1063.8|2436
1633420210000|2021-10-05 07:50:10|1064.6|1064.4|1063.8|1063.4|1064.8|1064.4|1063.8|1063.4|1436
1633420220000|2021-10-05 07:50:20|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.6|827
1633420230000|2021-10-05 07:50:30|1063.8|1063.4|1063.6|1063.2|1064|1063.4|1063.4|1063.2|0
1633420240000|2021-10-05 07:50:40|1063.4|1063|1063.2|1063|1063.6|1063.2|1063.2|1063|691
1633420250000|2021-10-05 07:50:50|1063.4|1062.8|1063|1062.8|1063.4|1063|1063|1062.8|5695
1633420260000|2021-10-05 07:51:00|1063.2|1062.4|1062.6|1062|1063.2|1062.4|1062.2|1061.8|5039
1633420270000|2021-10-05 07:51:10|1062.4|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|0
1633420280000|2021-10-05 07:51:20|1062.2||1062.4||1062.4||1062.2||0
1633420290000|2021-10-05 07:51:30|1062.2|1062.2|1062.4|1062|1062.4|1062.2|1062.2|1062|512
1633420300000|2021-10-05 07:51:40|1062.2|1062.2|1063.2|1062.8|1063.4|1063.2|1062.2|1062.2|27545
1633420310000|2021-10-05 07:51:50|1063.4|1063|1063.6|1063.4|1064|1063.6|1063.4|1063|4143
1633420320000|2021-10-05 07:52:00|1063.8|1063.6|1063.2|1062.6|1064|1063.6|1062.8|1062.6|469
1633420330000|2021-10-05 07:52:10|1063.4|1062.8|1063.6|1063.2|1063.6|1063.2|1063.4|1062.8|380
1633420350000|2021-10-05 07:52:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|2311
1633420360000|2021-10-05 07:52:40|1064|1063.6|1063.8|1063.4|1064.6|1064|1063.8|1063.4|5675
1633420370000|2021-10-05 07:52:50|1064|1063.6|1063.6|1063.2|1064|1063.8|1063.4|1063.2|12318
1633420380000|2021-10-05 07:53:00|1063.8|1063.4|1064|1063.8|1064|1063.8|1063.6|1063.2|682
1633420390000|2021-10-05 07:53:10|1064.2|1064|1064.2|1063.8|1064.4|1064|1064|1063.8|813
1633420410000|2021-10-05 07:53:30|1064.4|1063.6|1063.8|1063.4|1064.4|1063.6|1063.8|1063.4|202
1633420420000|2021-10-05 07:53:40|1063.4|1063.2|1063.4|1062.8|1063.6|1063.4|1063.2|1062.8|476
1633420430000|2021-10-05 07:53:50|1063.2|1062.6|1062.6|1062.2|1063.2|1062.6|1062.6|1062.2|470
1633420440000|2021-10-05 07:54:00|1062.4|1062|1063|1062.6|1063|1062.6|1062.4|1062|537
1633420450000|2021-10-05 07:54:10|1063.2|1062.8|1062.6|1062.2|1063.2|1062.8|1062.6|1062.2|1471
1633420460000|2021-10-05 07:54:20|1062.2|1062|1062.2|1061.8|1062.6|1062|1062|1061.8|500
1633420470000|2021-10-05 07:54:30|1061.8|1061.6|1062.6|1062.2|1062.6|1062.2|1061.6|1061.4|1776
1633420480000|2021-10-05 07:54:40|1062.4|1062.4|1062.8|1062.4|1062.8|1062.4|1062.4|1062.2|500
1633420490000|2021-10-05 07:54:50|1063|1062.6|1063.2|1062.8|1063.2|1063|1063|1062.4|1688
1633420500000|2021-10-05 07:55:00|1063.4|1063|1063.4|1063|1063.6|1063.2|1063.2|1062.8|0
1633420510000|2021-10-05 07:55:10|1063.2|1062.8|1064|1063.4|1064|1063.6|1063|1062.6|5312
1633420520000|2021-10-05 07:55:20|1064.2|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|1141
1633420530000|2021-10-05 07:55:30|1063.8|1063.4|1063|1062.4|1063.8|1063.6|1063|1062.4|164
1633420540000|2021-10-05 07:55:40|1062.8|1062.6|1063.4|1062.8|1063.4|1063|1062.6|1062.6|12359
1633420550000|2021-10-05 07:55:50|1063.2||1063||1063.2||1063||0
1633420560000|2021-10-05 07:56:00|1062.8|1062.6|1062.4|1061.8|1062.8|1062.6|1062.2|1061.8|10847
1633420570000|2021-10-05 07:56:10|1062.6|1062|1062.6|1062.2|1062.6|1062.4|1062.4|1061.8|458
1633420580000|2021-10-05 07:56:20|1062.4|1062|1062.6|1062.2|1062.6|1062.4|1062.2|1062|0
1633420590000|2021-10-05 07:56:30|1062.4|1062.4|1062.4|1061.8|1062.6|1062.4|1062.2|1061.8|72
1633420600000|2021-10-05 07:56:40|1062.6|1062|1062.4|1062|1062.6|1062.4|1062.2|1061.8|0
1633420610000|2021-10-05 07:56:50|1062.6|1062.2|1062.8|1062.4|1063|1062.8|1062.6|1062.2|3946
1633420620000|2021-10-05 07:57:00|1062.6|1062.2|1063|1062.6|1063|1062.6|1062.6|1062.2|0
1633420630000|2021-10-05 07:57:10|1063.2|1062.8|1062.4|1062|1063.2|1062.8|1062.4|1061.8|14
1633420640000|2021-10-05 07:57:20|1062.2|1061.8|1062.2|1062|1062.2|1062|1062.2|1061.8|0
1633420650000|2021-10-05 07:57:30|1062.4|1062.2|1062.6|1062.2|1062.8|1062.4|1062.4|1062.2|485
1633420660000|2021-10-05 07:57:40|1062.4|1062|1062|1061.8|1062.4|1062|1062|1061.8|1759
1633420670000|2021-10-05 07:57:50|1062.2|1062|1062.2|1062|1062.2|1062|1062|1062|0
1633420680000|2021-10-05 07:58:00|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.2|1062|726
1633420690000|2021-10-05 07:58:10|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1061.6|1061.4|1907
1633420700000|2021-10-05 07:58:20|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.4|1061.2|1408
1633420710000|2021-10-05 07:58:30||1061.4||1061.2||1061.4||1061.2|363
1633420720000|2021-10-05 07:58:40|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1061|246
1633420730000|2021-10-05 07:58:50|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|493
1633420740000|2021-10-05 07:59:00|1062.2|1061.8|1062.6|1062.2|1062.6|1062.4|1062.2|1061.8|6249
1633420750000|2021-10-05 07:59:10|1062.8|1062.4|1063|1062.6|1063.2|1063|1062.8|1062.4|5531
1633420760000|2021-10-05 07:59:20|1062.8|1062.4|1062.2|1062|1063|1062.6|1062|1061.6|20610
1633420770000|2021-10-05 07:59:30|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.6|4
1633420780000|2021-10-05 07:59:40|1062|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.6|128
1633420790000|2021-10-05 07:59:50|1061.8|1061.4|1061.2|1060.8|1062|1061.6|1061.2|1060.8|1470
1633420800000|2021-10-05 08:00:00|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|1089
1633420810000|2021-10-05 08:00:10|1060.6|1060.6|1061.8|1061.4|1061.8|1061.4|1060.6|1060.6|2388
1633420820000|2021-10-05 08:00:20|1062|1061.6|1062|1061.4|1062.2|1061.6|1062|1061.4|1312
1633420830000|2021-10-05 08:00:30|1061.8|1061.6|1061.6|1061.2|1062|1061.6|1061.6|1061.2|0
1633420850000|2021-10-05 08:00:50|1061.8|1061|1061.2|1060.8|1061.8|1061|1061.2|1060.8|482
1633420860000|2021-10-05 08:01:00|1061|1060.6|1061.8|1061.4|1062|1061.6|1061|1060.6|600
1633420870000|2021-10-05 08:01:10|1062|1061.6|1062.4|1061.8|1062.4|1061.8|1062|1061.6|919
1633420880000|2021-10-05 08:01:20|1062.2|1061.6|1062.4|1062.2|1062.6|1062.2|1062|1061.6|0
1633420890000|2021-10-05 08:01:30|1062.6|1062|1062.6|1062.2|1062.8|1062.2|1062.2|1061.8|15
1633420900000|2021-10-05 08:01:40|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.2|0
1633420910000|2021-10-05 08:01:50|1063|1062.6|1063|1062.8|1063|1062.8|1063|1062.6|0
1633420920000|2021-10-05 08:02:00|1062.8|1062.6|1062.2|1061.8|1062.8|1062.8|1062.2|1061.8|940
1633420930000|2021-10-05 08:02:10|1062.4|1062|1062.4|1062.2|1062.4|1062.2|1062.4|1062|31
1633420940000|2021-10-05 08:02:20|1062.6|1062|1062.4|1062|1062.6|1062.2|1062.2|1062|454
1633420950000|2021-10-05 08:02:30|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.2|1062|0
1633420960000|2021-10-05 08:02:40|1062.8|1062.4|1062.6|1062|1063|1062.6|1062.6|1062|1170
1633420970000|2021-10-05 08:02:50||1062.2||1062.2||1062.2||1062.2|0
1633420980000|2021-10-05 08:03:00|1062.8|1062.4|1063.4|1063|1063.4|1063|1062.8|1062.4|1628
1633420990000|2021-10-05 08:03:10|1063.6|1063.2|1063.2|1062.8|1063.6|1063.2|1063.2|1062.8|554
1633421000000|2021-10-05 08:03:20|1063|1062.6|1062.6|1062.2|1063.2|1062.8|1062.6|1062.2|2769
1633421010000|2021-10-05 08:03:30|1062.4|1062.4|1062.4|1062|1062.4|1062.4|1062.2|1062|127
1633421020000|2021-10-05 08:03:40|1062.6|1062.2|1062.6|1062|1062.6|1062.4|1062.4|1062|883
1633421030000|2021-10-05 08:03:50|1062.4|1062.2|1062.6|1062.4|1062.6|1062.4|1062.4|1062.2|0
1633421040000|2021-10-05 08:04:00|1062.8|1062.2|1062.8|1062.6|1062.8|1062.6|1062.6|1062.2|575
1633421050000|2021-10-05 08:04:10|1062.6|1062.4|1063|1062.6|1063.2|1062.6|1062.6|1062.4|2980
1633421060000|2021-10-05 08:04:20|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1633421070000|2021-10-05 08:04:30|1063.2|1062.8|1063.4|1063|1063.4|1063.2|1063.2|1062.8|1558
1633421080000|2021-10-05 08:04:40|1063.2|1062.8|1063.4|1063|1063.4|1063|1063|1062.6|11
1633421090000|2021-10-05 08:04:50|1063.6|1063.2|1063.8|1063.4|1063.8|1063.6|1063.4|1063.2|2958
1633421100000|2021-10-05 08:05:00|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1633421110000|2021-10-05 08:05:10|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|1026
1633421120000|2021-10-05 08:05:20|1063.8|1063.4|1063.4|1063|1063.8|1063.4|1063.4|1063|0
1633421140000|2021-10-05 08:05:40|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063|938
1633421150000|2021-10-05 08:05:50|1063.4|1063|1063.2|1063|1063.6|1063|1063.2|1063|0
1633421160000|2021-10-05 08:06:00|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|174
1633421170000|2021-10-05 08:06:10|1063.4|1063|1062.4|1062|1063.6|1063.2|1062.2|1062|2193
1633421180000|2021-10-05 08:06:20|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|1505
1633421190000|2021-10-05 08:06:30|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.4|1062.2|503
1633421210000|2021-10-05 08:06:50|1062.8|1062.4|1063|1062.6|1063|1062.8|1062.6|1062.4|1091
1633421220000|2021-10-05 08:07:00|1063.2|1062.8|1063.2|1063|1063.2|1063|1063.2|1062.8|0
1633421230000|2021-10-05 08:07:10|1063|1062.8|1063|1062.4|1063|1062.8|1062.6|1062.2|1159
1633421240000|2021-10-05 08:07:20|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|222
1633421250000|2021-10-05 08:07:30||1062.6||1062.4||1062.6||1062.4|0
1633421260000|2021-10-05 08:07:40|1063|1062.6|1063.4|1063.2|1063.4|1063.2|1063|1062.6|1814
1633421270000|2021-10-05 08:07:50||1063||1063||1063.2||1063|0
1633421280000|2021-10-05 08:08:00|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|2150
1633421290000|2021-10-05 08:08:10|1063.8|1063|1063.2|1063|1063.8|1063|1063.2|1063|1035
1633421300000|2021-10-05 08:08:20|1063|1062.8|1063.4|1063|1063.4|1063|1063|1062.6|1114
1633421310000|2021-10-05 08:08:30||1063.2||1063||1063.2||1063|0
1633421320000|2021-10-05 08:08:40|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|125
1633421330000|2021-10-05 08:08:50|1063.4|1063|1063.4|1062.8|1063.4|1063.2|1063.4|1062.8|1131
1633421340000|2021-10-05 08:09:00|1063.2|1063|1063.4|1063.2|1063.4|1063.2|1063.2|1063|328
1633421350000|2021-10-05 08:09:10|1063.6|1063.4|1063.8|1063.4|1063.8|1063.6|1063.6|1063.2|355
1633421360000|2021-10-05 08:09:20|1063.6|1063.2|1063.2|1062.8|1063.6|1063.2|1063|1062.8|1075
1633421370000|2021-10-05 08:09:30|1063.4|1062.6|1063|1062.6|1063.4|1062.6|1062.8|1062.6|0
1633421380000|2021-10-05 08:09:40|1062.8||1063||1063||1062.8||0
1633421390000|2021-10-05 08:09:50|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063.2|1062.6|339
1633421400000|2021-10-05 08:10:00||1062.6||1062.6||1062.8||1062.6|0
1633421410000|2021-10-05 08:10:10|1063|1062.8|1063|1062.8|1063.2|1062.8|1062.8|1062.6|353
1633421420000|2021-10-05 08:10:20|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|401
1633421430000|2021-10-05 08:10:30|1062.8|1062.4|1062.6|1062.4|1063|1062.6|1062.6|1062.4|901
1633421440000|2021-10-05 08:10:40|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.4|1122
1633421450000|2021-10-05 08:10:50|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1633421460000|2021-10-05 08:11:00|1063.2|1062.8|1063.2|1063|1063.6|1063.2|1063.2|1062.8|194
1633421470000|2021-10-05 08:11:10|1063|1062.8|1063.4|1063|1063.4|1063|1063|1062.8|1703
1633421480000|2021-10-05 08:11:20|1063.6|1063.2|1063.2|1063|1063.6|1063.2|1063.2|1063|0
1633421490000|2021-10-05 08:11:30|1063.4|1063.2|1063.8|1063.6|1064|1063.6|1063.4|1063.2|1124
1633421500000|2021-10-05 08:11:40|1064|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|87
1633421510000|2021-10-05 08:11:50|1063.8||1064||1064||1063.8||0
1633421520000|2021-10-05 08:12:00|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|1220
1633421530000|2021-10-05 08:12:10|1064.2||1064.4||1064.4||1064.2||1570
1633421540000|2021-10-05 08:12:20|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|363
1633421550000|2021-10-05 08:12:30|1064.6|1064.2|1064.8|1064.4|1065|1064.6|1064.6|1064.2|728
1633421560000|2021-10-05 08:12:40|1064.6|1064.2|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|846
1633421570000|2021-10-05 08:12:50||1064.4||1064.4||1064.4||1064.4|0
1633421580000|2021-10-05 08:13:00|1065|1064.6|1064.8|1064.6|1065|1064.6|1064.8|1064.4|0
1633421590000|2021-10-05 08:13:10|1064.6|1064.4|1065.6|1065.2|1065.6|1065.2|1064.6|1064.2|2326
1633421600000|2021-10-05 08:13:20|1066|1065.4|1066.2|1065.8|1066.2|1065.8|1065.8|1065.4|4113
1633421610000|2021-10-05 08:13:30|1066.4|1066|1066.8|1066.4|1066.8|1066.4|1066.4|1066|0
1633421620000|2021-10-05 08:13:40|1067|1066.6|1067|1066.6|1067|1066.8|1067|1066.6|0
1633421630000|2021-10-05 08:13:50|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1066.8|1066.6|177
1633421640000|2021-10-05 08:14:00|1066.8|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.4|100
1633421650000|2021-10-05 08:14:10|1066.8||1066.8||1066.8||1066.8||0
1633421660000|2021-10-05 08:14:20|1066.6|1066.2|1067.2|1066.8|1067.2|1066.8|1066.6|1066|1214
1633421670000|2021-10-05 08:14:30|1067.4|1067|1067.4|1067|1067.6|1067.2|1067.4|1066.6|1526
1633421680000|2021-10-05 08:14:40|1067.6||1067.4||1067.6||1067.2||0
1633421690000|2021-10-05 08:14:50|1067.2|1066.8|1067.4|1067|1067.8|1067.6|1067|1066.6|15000
1633421700000|2021-10-05 08:15:00|1067.2|1066.8|1067.8|1067.4|1068|1067.8|1067|1066.6|14097
1633421710000|2021-10-05 08:15:10||1067.6||1067.4||1067.6||1067.4|587
1633421720000|2021-10-05 08:15:20|1067.6|1067.2|1067.2|1066.8|1067.8|1067.2|1066.8|1066.4|193
1633421730000|2021-10-05 08:15:30|1067|1066.6|1066.8|1066.6|1067|1066.6|1066.8|1066.4|0
1633421740000|2021-10-05 08:15:40|1067|1066.8|1067|1066.6|1067.2|1066.8|1066.8|1066.4|594
1633421750000|2021-10-05 08:15:50|1066.8|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.2|1146
1633421760000|2021-10-05 08:16:00|1066.8|1066.6|1066.8|1066.4|1066.8|1066.6|1066.8|1066.2|313
1633421770000|2021-10-05 08:16:10|1067|1066.6|1067.6|1067.2|1067.6|1067.2|1067|1066.6|4565
1633421780000|2021-10-05 08:16:20|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1067.6|1067.2|1427
1633421790000|2021-10-05 08:16:30|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|0
1633421800000|2021-10-05 08:16:40|1067.6|1067.2|1067.4|1067.2|1067.6|1067.2|1067.4|1067.2|736
1633421810000|2021-10-05 08:16:50|1067.2|1067|1067.4|1067|1067.4|1067.2|1067.2|1066.8|565
1633421820000|2021-10-05 08:17:00|1067.2|1066.8|1067.4|1066.8|1067.4|1067|1067|1066.8|391
1633421830000|2021-10-05 08:17:10|1067.6|1067|1067.4|1067|1067.6|1067.4|1067.4|1066.8|953
1633421840000|2021-10-05 08:17:20|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.8|1673
1633421850000|2021-10-05 08:17:30|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|124
1633421870000|2021-10-05 08:17:50|1067.4|1067|1067.6|1067.2|1067.8|1067.4|1067.4|1067|5459
1633421880000|2021-10-05 08:18:00|1067.8|1067|1067.4|1067|1067.8|1067|1067.4|1067|987
1633421890000|2021-10-05 08:18:10|1067.6|1067.2|1067.8|1067.4|1067.8|1067.6|1067.4|1067|3500
1633421900000|2021-10-05 08:18:20|1067.6|1067.2|1067.8|1067.2|1067.8|1067.4|1067.6|1067.2|0
1633421910000|2021-10-05 08:18:30|1067.6|1067.4|1067.8|1067.4|1067.8|1067.6|1067.6|1067.2|0
1633421920000|2021-10-05 08:18:40|1068|1067.6|1067.8|1067.6|1068|1067.6|1067.8|1067.4|500
1633421930000|2021-10-05 08:18:50|1068||1068||1068||1068||0
1633421940000|2021-10-05 08:19:00|1068.2|1068|1068.2|1068|1068.2|1068|1068|1067.6|6000
1633421950000|2021-10-05 08:19:10|1068.4|1068.2|1068.4|1068|1068.6|1068.2|1068.2|1068|1614
1633421960000|2021-10-05 08:19:20|1068.2|1067.8|1067.6|1067.2|1068.4|1067.8|1067.6|1067|2696
1633421970000|2021-10-05 08:19:30|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.2|0
1633421980000|2021-10-05 08:19:40|1068|1067.6|1068.2|1067.6|1068.2|1067.8|1068|1067.6|94
1633421990000|2021-10-05 08:19:50|1068|1067.8|1068|1067.6|1068|1067.8|1068|1067.6|1071
1633422000000|2021-10-05 08:20:00|1068.2|1067.8|1068.4|1068|1068.4|1068.2|1068|1067.8|1313
1633422010000|2021-10-05 08:20:10|1068.2|1067.8|1068.4|1067.8|1068.4|1068|1068.2|1067.8|0
1633422020000|2021-10-05 08:20:20|1068.2|1068.2|1067.8|1067.6|1068.2|1068.2|1067.8|1067.6|9679
1633422030000|2021-10-05 08:20:30|1067.6|1067.4|1067.4|1067.2|1067.8|1067.4|1067.4|1067.2|2389
1633422040000|2021-10-05 08:20:40||1067||1067||1067||1067|478
1633422060000|2021-10-05 08:21:00|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|18
1633422070000|2021-10-05 08:21:10|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067.2|981
1633422080000|2021-10-05 08:21:20|1067.8|1067.4|1067.6|1067.2|1068|1067.6|1067.6|1067.2|1762
1633422090000|2021-10-05 08:21:30|1067.4|1067|1067.6|1067|1067.6|1067.2|1067.4|1067|1076
1633422100000|2021-10-05 08:21:40|1067.4||1067.4||1067.6||1067.2||0
1633422110000|2021-10-05 08:21:50|1067.2|1067.2|1067.4|1067.2|1067.4|1067.2|1067.2|1067.2|0
1633422120000|2021-10-05 08:22:00|1067.6|1067.4|1067.8|1067.4|1067.8|1067.6|1067.6|1067.2|1315
1633422130000|2021-10-05 08:22:10|1068|1067.6|1067.6|1067|1068.2|1067.6|1067.4|1067|2486
1633422140000|2021-10-05 08:22:20|1067.8|1067.2|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|0
1633422150000|2021-10-05 08:22:30|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|0
1633422160000|2021-10-05 08:22:40|1067.6|1067.2|1067.4|1067.2|1067.6|1067.2|1067.4|1067|2054
1633422170000|2021-10-05 08:22:50|1067.6|1067.4|1067.8|1067.4|1068|1067.4|1067.6|1067.2|11
1633422180000|2021-10-05 08:23:00|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|117
1633422190000|2021-10-05 08:23:10|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.4|0
1633422200000|2021-10-05 08:23:20|1067.8|1067.4|1067.4|1067|1067.8|1067.6|1067.4|1067|491
1633422230000|2021-10-05 08:23:50|1067.6|1067.2|1067.6|1067|1067.6|1067.2|1067.2|1067|0
1633422240000|2021-10-05 08:24:00|1067.4|1066.8|1067|1066.6|1067.6|1067|1067|1066.6|1633
1633422260000|2021-10-05 08:24:20|1066.8|1066.2|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|8050
1633422270000|2021-10-05 08:24:30|1066.8|1066.4|1067.2|1066.8|1067.4|1067|1066.8|1066.4|437
1633422290000|2021-10-05 08:24:50|1067.4|1067|1067.8|1067.2|1067.8|1067.2|1067.4|1067|749
1633422300000|2021-10-05 08:25:00|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.4|0
1633422310000|2021-10-05 08:25:10|1067.6|1067.2|1067.4|1067|1067.8|1067.2|1067.2|1067|817
1633422320000|2021-10-05 08:25:20|1067.6|1067.2|1067.6|1067|1067.6|1067.2|1067.6|1067|0
1633422330000|2021-10-05 08:25:30|1067.4|1067.2|1067|1066.6|1067.4|1067.2|1067|1066.6|1612
1633422340000|2021-10-05 08:25:40|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|0
1633422350000|2021-10-05 08:25:50||1066.6||1066.6||1066.6||1066.6|0
1633422360000|2021-10-05 08:26:00|1067|1066.4|1066.6|1066.2|1067|1066.4|1066.6|1066.2|0
1633422380000|2021-10-05 08:26:20|1066.2|1066.4|1066.4|1066|1066.6|1066.4|1066.2|1066|10773
1633422390000|2021-10-05 08:26:30|1066.6|1066.2|1066.4|1066.2|1066.6|1066.4|1066.4|1066.2|2271
1633422400000|2021-10-05 08:26:40|1066.6|1066|1066.4|1066|1066.6|1066|1066.4|1066|626
1633422410000|2021-10-05 08:26:50|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|398
1633422420000|2021-10-05 08:27:00|1066.2|1065.8|1066|1065.8|1066.2|1065.8|1066|1065.8|0
1633422430000|2021-10-05 08:27:10|1066.2|1066|1066.6|1066.2|1066.6|1066.2|1066.2|1066|1384
1633422450000|2021-10-05 08:27:30||1066.4||1066.2||1066.4||1066.2|0
1633422460000|2021-10-05 08:27:40|1066.8|1066.4|1066.8|1066.4|1066.8|1066.6|1066.8|1066.2|4810
1633422480000|2021-10-05 08:28:00|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|2599
1633422490000|2021-10-05 08:28:10||1066.8||1066.8||1066.8||1066.6|838
1633422510000|2021-10-05 08:28:30|1067.2|1067|1067.2|1067|1067.2|1067|1067.2|1067|494
1633422520000|2021-10-05 08:28:40|1067.4||1067.4||1067.4||1067.4||1549
1633422530000|2021-10-05 08:28:50|1067.6|1067.2|1067.6|1067.2|1067.8|1067.2|1067.6|1067.2|0
1633422540000|2021-10-05 08:29:00|1067.4||1067.6||1067.6||1067.4||40
1633422550000|2021-10-05 08:29:10|1067.4||1067.6||1067.6||1067.4||0
1633422570000|2021-10-05 08:29:30|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.4|0
1633422580000|2021-10-05 08:29:40|1068.2|1067.8|1068.6|1068.2|1068.6|1068.2|1068.2|1067.8|0
1633422590000|2021-10-05 08:29:50|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1068|1059
1633422600000|2021-10-05 08:30:00|1068.8|1068.4|1068.8|1068.4|1069|1068.6|1068.8|1068.4|811
1633422610000|2021-10-05 08:30:10|1068.6|1068.6|1069|1068.6|1069|1068.6|1068.6|1068.6|716
1633422630000|2021-10-05 08:30:30|1069.2|1068.8|1069.4|1069.2|1069.4|1069.2|1069.2|1068.8|187
1633422640000|2021-10-05 08:30:40|1069.8|1069.6|1069.4|1069|1069.8|1069.6|1069.2|1069|12239
1633422650000|2021-10-05 08:30:50|1069.2|1069.2|1069.8|1069.4|1070|1069.8|1069.2|1069.2|20976
1633422660000|2021-10-05 08:31:00|1070|1069.6|1070|1069.6|1070|1069.8|1069.6|1069.4|3564
1633422670000|2021-10-05 08:31:10|1069.8||1070||1070||1069.8||0
1633422680000|2021-10-05 08:31:20|1069.8||1070||1070||1069.8||0
1633422690000|2021-10-05 08:31:30|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.6|1069.4|1741
1633422700000|2021-10-05 08:31:40|1069.8|1069.4|1069.8|1069.4|1070|1069.6|1069.6|1069.4|0
1633422710000|2021-10-05 08:31:50|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.6|0
1633422720000|2021-10-05 08:32:00|1070.2|1069.4|1070.4|1070|1070.4|1070|1070.2|1069.4|2316
1633422730000|2021-10-05 08:32:10|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1069.8|1069.4|3221
1633422740000|2021-10-05 08:32:20|1070.2|1069.8|1070.4|1070|1070.4|1070|1070|1069.8|1091
1633422750000|2021-10-05 08:32:30|1070.6|1070.2|1070.6|1070.2|1070.6|1070.4|1070.6|1070|3412
1633422760000|2021-10-05 08:32:40|1070.4|1070|1070.2|1070|1070.6|1070.2|1070.2|1070|1228
1633422770000|2021-10-05 08:32:50|1070.4||1070.4||1070.4||1070.2||0
1633422780000|2021-10-05 08:33:00||1070.2||1070||1070.2||1070|583
1633422790000|2021-10-05 08:33:10|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.4|708
1633422800000|2021-10-05 08:33:20|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069.4|1260
1633422810000|2021-10-05 08:33:30|1069.6|1069.6|1070|1069.6|1070|1069.6|1069.6|1069.6|477
1633422830000|2021-10-05 08:33:50|1069.8|1069.8|1069.8|1069.4|1069.8|1069.8|1069.4|1069.2|733
1633422850000|2021-10-05 08:34:10|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1070|1069.6|227
1633422860000|2021-10-05 08:34:20|1070.4|1070|1070.4|1070.2|1070.4|1070.2|1070.4|1070|1027
1633422870000|2021-10-05 08:34:30|1070.6||1070.6||1070.8||1070.6||545
1633422880000|2021-10-05 08:34:40|1070.4|1070|1070|1069.8|1070.4|1070|1070|1069.6|429
1633422890000|2021-10-05 08:34:50|1069.8|1069.6|1070|1069.6|1070|1069.8|1069.8|1069.6|5
1633422900000|2021-10-05 08:35:00|1070.2|1069.8|1070.6|1070.2|1070.8|1070.4|1070.2|1069.8|2465
1633422910000|2021-10-05 08:35:10|1070.4|1070|1070.4|1069.6|1070.4|1070|1070.2|1069.6|763
1633422920000|2021-10-05 08:35:20|1070.2||1070||1070.2||1070||0
1633422950000|2021-10-05 08:35:50|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.6|1069.4|1292
1633422960000|2021-10-05 08:36:00|1069.8|1069.4|1069.8|1069.4|1070|1069.4|1069.6|1069.4|1062
1633422970000|2021-10-05 08:36:10|1070|1069.6|1070.4|1069.8|1070.4|1070|1070|1069.6|929
1633422980000|2021-10-05 08:36:20|1070.6|1070|1070.6|1070|1070.6|1070.2|1070.4|1070|0
1633422990000|2021-10-05 08:36:30|1070.4||1070.4||1070.4||1070.2||0
1633423000000|2021-10-05 08:36:40|1070.2|1069.8|1069.6|1069.2|1070.2|1069.8|1069.4|1069.2|658
1633423010000|2021-10-05 08:36:50|1069.8|1069.4|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|0
1633423020000|2021-10-05 08:37:00|1069.8||1069.6||1069.8||1069.4||0
1633423030000|2021-10-05 08:37:10|1069.4||1069.4||1069.4||1069.4||0
1633423040000|2021-10-05 08:37:20|1069.6|1069.4|1069.8|1069.4|1069.8|1069.6|1069.6|1069.4|683
1633423050000|2021-10-05 08:37:30|1069.6|1069.6|1069.8|1069.6|1069.8|1069.6|1069.6|1069.6|1118
1633423060000|2021-10-05 08:37:40|1069.6|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069.4|1042
1633423080000|2021-10-05 08:38:00|1070|1069.6|1069.8|1069.4|1070|1069.8|1069.8|1069.4|1188
1633423090000|2021-10-05 08:38:10|1070|1069.6|1069.8|1069.4|1070|1069.8|1069.6|1069.2|679
1633423100000|2021-10-05 08:38:20|1069.6|1069.2|1069.4|1069.2|1069.6|1069.4|1069.4|1069.2|760
1633423110000|2021-10-05 08:38:30|1069.6|1069|1069.6|1069.2|1069.6|1069.2|1069.2|1069|440
1633423120000|2021-10-05 08:38:40|1069.4|1069|1069.6|1069|1069.6|1069|1069.2|1069|0
1633423130000|2021-10-05 08:38:50|1069.8|1069.2|1069.4|1069|1069.8|1069.4|1069.2|1069|7648
1633423140000|2021-10-05 08:39:00|1069.6|1069.2|1069.6|1069.2|1069.6|1069.4|1069.6|1069.2|0
1633423150000|2021-10-05 08:39:10||1069||1069||1069.2||1069|0
1633423160000|2021-10-05 08:39:20|1069.4||1069.4||1069.4||1069.2||0
1633423170000|2021-10-05 08:39:30|1069.2|1068.8|1069.4|1069.2|1069.4|1069.2|1069.2|1068.8|2575
1633423180000|2021-10-05 08:39:40|1069.6|1069.4|1069.6|1069.2|1069.6|1069.4|1069.4|1069.2|621
1633423190000|2021-10-05 08:39:50|1069.8|1069.4|1069.8|1069.6|1069.8|1069.6|1069.8|1069.4|1291
1633423200000|2021-10-05 08:40:00|1069.6|1069.4|1069.4|1069|1069.6|1069.4|1069.4|1069|0
1633423210000|2021-10-05 08:40:10|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|500
1633423220000|2021-10-05 08:40:20||1069||1069.2||1069.2||1069|0
1633423230000|2021-10-05 08:40:30|1069.4|1069|1069.4|1069|1069.4|1069.2|1069.2|1069|764
1633423240000|2021-10-05 08:40:40|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1068.8|1068.4|1201
1633423250000|2021-10-05 08:40:50|1068.8|1068.4|1068.8|1068.4|1068.8|1068.6|1068.8|1068.4|0
1633423260000|2021-10-05 08:41:00|1068.6|1068.2|1068.2|1067.8|1068.8|1068.2|1068.2|1067.8|1187
1633423270000|2021-10-05 08:41:10|1068.4|1068|1068.4|1068|1068.4|1068.2|1068.4|1068|0
1633423300000|2021-10-05 08:41:40|1068.6|1068.2|1068.4|1068.2|1068.6|1068.2|1068.4|1068|266
1633423310000|2021-10-05 08:41:50||1068||1068||1068||1068|0
1633423320000|2021-10-05 08:42:00|1068.2|1067.8|1068.6|1068.2|1068.8|1068.4|1068|1067.8|2492
1633423330000|2021-10-05 08:42:10|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|667
1633423340000|2021-10-05 08:42:20|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|0
1633423350000|2021-10-05 08:42:30|1069|1068.6|1068.8|1068.6|1069|1068.6|1068.8|1068.6|0
1633423360000|2021-10-05 08:42:40|1069|1068.4|1068.6|1068.2|1069|1068.4|1068.4|1068.2|2821
1633423370000|2021-10-05 08:42:50|1068.8|1068.4|1068.6|1068.2|1069|1068.6|1068.6|1068.2|0
1633423380000|2021-10-05 08:43:00|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|0
1633423390000|2021-10-05 08:43:10|1068.6||1068.8||1068.8||1068.6||0
1633423410000|2021-10-05 08:43:30|1068.6||1068.8||1068.8||1068.6||0
1633423420000|2021-10-05 08:43:40|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.6|0
1633423430000|2021-10-05 08:43:50|1069.4|1069|1069.6|1069.4|1069.6|1069.4|1069.4|1068.8|2334
1633423440000|2021-10-05 08:44:00|1069.4|1069.2|1069.6|1069.2|1069.6|1069.2|1069.4|1069.2|0
1633423460000|2021-10-05 08:44:20|1069.4|1069|1069.2|1068.8|1069.6|1069|1069|1068.8|595
1633423470000|2021-10-05 08:44:30|1069|1068.6|1068.8|1068.6|1069|1068.6|1068.6|1068.4|1893
1633423480000|2021-10-05 08:44:40|1069|1068.4|1068.8|1068.4|1069|1068.6|1068.6|1068.4|270
1633423490000|2021-10-05 08:44:50|1068.4|1068.2|1069|1068.6|1069|1068.6|1068.4|1068.2|2624
1633423500000|2021-10-05 08:45:00||1068.8||1068.8||1068.8||1068.6|185
1633423510000|2021-10-05 08:45:10|1069.2|1069|1069.2|1069|1069.2|1069|1069.2|1068.8|1104
1633423530000|2021-10-05 08:45:30|1069|1068.8|1068.8|1068.2|1069|1068.8|1068.8|1068.2|1071
1633423540000|2021-10-05 08:45:40|1068.6||1068.6||1068.6||1068.4||97
1633423560000|2021-10-05 08:46:00|1068.4|1068.4|1068.6|1068.2|1068.6|1068.4|1068.4|1068.2|2
1633423570000|2021-10-05 08:46:10|1068.4|1068|1067.8|1067.4|1068.4|1068|1067.8|1067.4|1323
1633423580000|2021-10-05 08:46:20|1067.6||1067.8||1067.8||1067.6||0
1633423590000|2021-10-05 08:46:30||1067.6||1067.4||1067.6||1067.4|0
1633423620000|2021-10-05 08:47:00|1068|1067.6|1067.8|1067.6|1068.2|1067.8|1067.8|1067.6|4153
1633423630000|2021-10-05 08:47:10|1067.6|1067.4|1067.8|1067.2|1067.8|1067.4|1067.6|1067.2|1061
1633423640000|2021-10-05 08:47:20||1067.4||1067.4||1067.4||1067.4|0
1633423650000|2021-10-05 08:47:30|1067.6|1067.2|1067.8|1067.4|1068|1067.6|1067.6|1067.2|579
1633423660000|2021-10-05 08:47:40|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.4|1067.2|3416
1633423670000|2021-10-05 08:47:50|1067.6|1067.6|1067.8|1067.2|1067.8|1067.6|1067.6|1067.2|26
1633423680000|2021-10-05 08:48:00|1067.6||1067.6||1067.6||1067.4||0
1633423690000|2021-10-05 08:48:10|||||||||18
1633423710000|2021-10-05 08:48:30|1067.8|1067.4|1067.8|1067.6|1067.8|1067.6|1067.8|1067.4|328
1633423730000|2021-10-05 08:48:50||1067.4||1067.4||1067.4||1067.4|51
1633423740000|2021-10-05 08:49:00|1067.6|1067.6|1067.6|1067.4|1067.6|1067.6|1067.6|1067.4|273
1633423750000|2021-10-05 08:49:10|1067.8|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.6|1462
1633423760000|2021-10-05 08:49:20|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.2|1067|7104
1633423770000|2021-10-05 08:49:30|1067.4|1067|1067.2|1067|1067.4|1067|1067.2|1067|1021
1633423780000|2021-10-05 08:49:40|1067.4|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067|2901
1633423790000|2021-10-05 08:49:50|1067.4|1067|1067.4|1067.2|1067.4|1067.2|1067.2|1067|0
1633423800000|2021-10-05 08:50:00|1067.2|1067|1067|1066.6|1067.4|1067|1067|1066.6|1297
1633423810000|2021-10-05 08:50:10|1066.8|1066.4|1066.6|1066.4|1067|1066.4|1066.6|1066.4|961
1633423820000|2021-10-05 08:50:20|1066.8|1066.2|1066.6|1066.2|1066.8|1066.2|1066.6|1066.2|2237
1633423830000|2021-10-05 08:50:30|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|91
1633423840000|2021-10-05 08:50:40|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1067|1066.8|3099
1633423850000|2021-10-05 08:50:50|1067|1066.6|1066.4|1066|1067.2|1066.6|1066.4|1066|12915
1633423860000|2021-10-05 08:51:00|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.4|1066.2|3376
1633423870000|2021-10-05 08:51:10|1066.4|1066|1066.8|1066.4|1066.8|1066.6|1066.4|1066|3770
1633423890000|2021-10-05 08:51:30|1067|1066.6|1067|1066.6|1067.2|1067|1067|1066.6|7215
1633423900000|2021-10-05 08:51:40|1066.8||1067||1067||1066.8||0
1633423910000|2021-10-05 08:51:50|1066.8|1066.8|1068|1067.6|1068|1067.8|1066.8|1066.8|23512
1633423920000|2021-10-05 08:52:00|1068.2|1067.8|1068.4|1068.2|1068.4|1068.2|1068|1067.8|23774
1633423930000|2021-10-05 08:52:10|1068.6|1068|1068.2|1067.8|1068.6|1068|1068.2|1067.8|1064
1633423940000|2021-10-05 08:52:20|1068.4|1068|1068.6|1068|1068.6|1068|1068.4|1067.8|0
1633423950000|2021-10-05 08:52:30|1068.4||1068.6||1068.6||1068.4||0
1633423960000|2021-10-05 08:52:40|1068.4|1068.2|1068.2|1068|1068.4|1068.2|1068.2|1068|500
1633423970000|2021-10-05 08:52:50|1068.4|1068.2|1068.6|1068.2|1068.8|1068.4|1068.4|1068.2|2074
1633423980000|2021-10-05 08:53:00|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.4|1124
1633423990000|2021-10-05 08:53:10|1068.6|1068.2|1069.2|1068.8|1069.2|1068.8|1068.6|1068.2|7135
1633424000000|2021-10-05 08:53:20|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.2|1069|1582
1633424010000|2021-10-05 08:53:30|1069.8|1069.4|1069.6|1069.4|1069.8|1069.4|1069.6|1069.4|0
1633424020000|2021-10-05 08:53:40|1069.8|1069.2|1069.8|1069.4|1069.8|1069.4|1069.4|1069|992
1633424030000|2021-10-05 08:53:50|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.6|1069.2|550
1633424040000|2021-10-05 08:54:00|1070|1069.6|1069.6|1069.4|1070|1069.6|1069.6|1069.4|0
1633424050000|2021-10-05 08:54:10|1069.4|1069.2|1069|1068.6|1069.4|1069.2|1068.8|1068.4|1468
1633424060000|2021-10-05 08:54:20|1069.2|1068.4|1069.2|1068.6|1069.2|1068.6|1069|1068.4|0
1633424070000|2021-10-05 08:54:30|1069||1069||1069||1068.8||0
1633424080000|2021-10-05 08:54:40|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.4|87
1633424090000|2021-10-05 08:54:50|1068.6|1068.2|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|1873
1633424100000|2021-10-05 08:55:00|1068.8|1068.4|1069.4|1069|1069.4|1069|1068.8|1068.4|847
1633424110000|2021-10-05 08:55:10|1069.6|1069.2|1069.6|1069.2|1069.6|1069.4|1069.6|1069|0
1633424120000|2021-10-05 08:55:20|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|0
1633424140000|2021-10-05 08:55:40|1069.6|1069.2|1069.6|1069|1069.6|1069.2|1069.2|1068.8|1305
1633424150000|2021-10-05 08:55:50|1069.4||1069.4||1069.6||1069.2||0
1633424160000|2021-10-05 08:56:00|1069.6|1069.2|1069.2|1069|1069.6|1069.2|1069.2|1068.8|8308
1633424170000|2021-10-05 08:56:10|1069|1068.8|1069.2|1068.8|1069.2|1068.8|1069|1068.8|21
1633424180000|2021-10-05 08:56:20|1069|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.4|92
1633424220000|2021-10-05 08:57:00|1068.8||1069||1069||1068.8||243
1633424230000|2021-10-05 08:57:10||1068.8||1068.6||1068.8||1068.6|0
1633424240000|2021-10-05 08:57:20||1068.8||1068.6||1068.8||1068.6|976
1633424250000|2021-10-05 08:57:30|1068.8||1069||1069||1068.8||0
1633424260000|2021-10-05 08:57:40|1069.2|1068.8|1069.4|1069|1069.4|1069|1069.2|1068.8|2426
1633424270000|2021-10-05 08:57:50|||||||||100
1633424280000|2021-10-05 08:58:00|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|3526
1633424290000|2021-10-05 08:58:10|1069.6||1069.6||1069.8||1069.6||0
1633424300000|2021-10-05 08:58:20|1069.8|1069.6|1070.4|1070|1070.4|1070|1069.8|1069.6|14428
1633424310000|2021-10-05 08:58:30|1070.2|1070.2|1070.2|1069.8|1070.4|1070.2|1070.2|1069.8|1197
1633424320000|2021-10-05 08:58:40|1070|1069.6|1069.8|1069.4|1070|1069.8|1069.8|1069.4|166
1633424330000|2021-10-05 08:58:50|1070|1069.6|1070|1069.6|1070|1069.8|1070|1069.4|0
1633424340000|2021-10-05 08:59:00|1069.8||1070||1070||1069.8||0
1633424350000|2021-10-05 08:59:10|1069.8|1069.8|1070|1069.6|1070|1069.8|1069.8|1069.6|600
1633424370000|2021-10-05 08:59:30|1070.2|1069.8|1070.4|1070|1070.4|1070|1070.2|1069.8|560
1633424380000|2021-10-05 08:59:40|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1633424390000|2021-10-05 08:59:50|1070.2|1070.2|1070.8|1070.6|1071|1070.8|1070.2|1070.2|6429
1633424400000|2021-10-05 09:00:00|1071|1071|1071.6|1071.2|1071.6|1071.2|1071|1070.8|1266
1633424410000|2021-10-05 09:00:10|1071.4|1071|1071.2|1070.8|1071.4|1071|1071|1070.8|5
1633424420000|2021-10-05 09:00:20|1071|1070.6|1071|1070.4|1071.2|1070.8|1070.8|1070.4|581
1633424430000|2021-10-05 09:00:30|1070.8||1071||1071||1070.8||0
1633424440000|2021-10-05 09:00:40|1070.8|1070.2|1070.4|1070|1070.8|1070.4|1070.2|1070|1856
1633424450000|2021-10-05 09:00:50|1070.2|1069.8|1070.2|1070|1070.4|1070|1070|1069.6|520
1633424460000|2021-10-05 09:01:00|1070|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.6|5
1633424470000|2021-10-05 09:01:10|1069.8|1069.4|1069.6|1069.2|1069.8|1069.6|1069.6|1069.2|20
1633424480000|2021-10-05 09:01:20|1069.4||1069.4||1069.4||1069.4||0
1633424490000|2021-10-05 09:01:30|1069.2|1069|1069.4|1069|1069.4|1069.2|1069.2|1069|235
1633424500000|2021-10-05 09:01:40|1069.6|1069.2|1069.6|1069.2|1069.6|1069.4|1069.6|1069.2|1617
1633424510000|2021-10-05 09:01:50|1069.4||1069.6||1069.6||1069.4||0
1633424520000|2021-10-05 09:02:00|1069.4|1069|1069.4|1069|1069.4|1069|1069.4|1069|1005
1633424530000|2021-10-05 09:02:10|1069.2|1069.2|1069.2|1069|1069.4|1069.2|1069.2|1069|0
1633424540000|2021-10-05 09:02:20|1069|1068.8|1069|1068.6|1069|1068.8|1068.8|1068.4|2714
1633424550000|2021-10-05 09:02:30|1069.2|1068.8|1069|1068.4|1069.2|1069|1068.6|1068.4|3934
1633424560000|2021-10-05 09:02:40|1068.8|1068.2|1068.6|1068.2|1068.8|1068.4|1068.4|1068.2|313
1633424570000|2021-10-05 09:02:50|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|0
1633424580000|2021-10-05 09:03:00||1068.4||1068.2||1068.4||1068.2|0
1633424590000|2021-10-05 09:03:10|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|546
1633424600000|2021-10-05 09:03:20|1068.8|1068.4|1069.8|1069.4|1069.8|1069.4|1068.8|1068.4|2919
1633424610000|2021-10-05 09:03:30|1069.4|1069.2|1069.4|1069|1069.8|1069.2|1069.4|1069|763
1633424620000|2021-10-05 09:03:40|1069.6|1069.2|1070|1069.4|1070|1069.4|1069.6|1069|0
1633424630000|2021-10-05 09:03:50|1070.2|1069.6|1070.2|1069.6|1070.2|1069.8|1070|1069.6|0
1633424640000|2021-10-05 09:04:00|1070|1069.4|1070.2|1069.6|1070.2|1069.6|1069.8|1069.4|0
1633424650000|2021-10-05 09:04:10|1070|1069.8|1070.2|1069.8|1070.2|1070|1070|1069.8|440
1633424660000|2021-10-05 09:04:20||1069.6||1069.8||1069.8||1069.6|0
1633424670000|2021-10-05 09:04:30|1070||1070||1070.2||1070||0
1633424680000|2021-10-05 09:04:40|1070.2|1069.6|1069.8|1069.6|1070.2|1069.6|1069.8|1069.6|811
1633424690000|2021-10-05 09:04:50|1069.6|1069.4|1069.6|1069|1069.6|1069.4|1069.6|1069|5
1633424700000|2021-10-05 09:05:00|1069.8|1069.2|1069.8|1069.4|1069.8|1069.6|1069.8|1069.2|1361
1633424710000|2021-10-05 09:05:10|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1069|120
1633424720000|2021-10-05 09:05:20|1069.6|1068.8|1069.2|1068.8|1069.6|1068.8|1069.2|1068.8|650
1633424730000|2021-10-05 09:05:30|1069.4||1069.4||1069.4||1069.4||200
1633424740000|2021-10-05 09:05:40|1069.2|1069|1069|1068.4|1069.4|1069|1068.8|1068.4|1291
1633424750000|2021-10-05 09:05:50|1068.8|1068.2|1068.6|1068.4|1068.8|1068.4|1068.6|1068|196
1633424760000|2021-10-05 09:06:00|1068.8|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|1143
1633424770000|2021-10-05 09:06:10|1069|1068.6|1069|1068.4|1069|1068.6|1069|1068.4|0
1633424780000|2021-10-05 09:06:20|1069.2|1068.6|1069|1068.8|1069.2|1068.8|1069|1068.6|0
1633424790000|2021-10-05 09:06:30|1068.8|1068.6|1068.8|1068.6|1068.8|1068.6|1068.8|1068.4|5
1633424800000|2021-10-05 09:06:40|1069||1069||1069.2||1069||661
1633424820000|2021-10-05 09:07:00|1069.2|1068.8|1069.6|1069.2|1069.6|1069.2|1069.2|1068.8|3591
1633424840000|2021-10-05 09:07:20|1069.4|1069|1069|1068.4|1069.6|1069|1069|1068.4|769
1633424850000|2021-10-05 09:07:30||1068.6||1068.6||1068.6||1068.6|0
1633424860000|2021-10-05 09:07:40|1069.2|1068.8|1069.2|1068.8|1069.2|1069|1069|1068.8|3376
1633424870000|2021-10-05 09:07:50|1069|1068.6|1069|1068.8|1069|1068.8|1069|1068.6|0
1633424880000|2021-10-05 09:08:00|1069.2|1068.6|1068.8|1068.6|1069.2|1068.6|1068.8|1068.6|261
1633424890000|2021-10-05 09:08:10|1068.6|1068.4|1069|1068.6|1069|1068.8|1068.6|1068.4|1870
1633424900000|2021-10-05 09:08:20|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|0
1633424910000|2021-10-05 09:08:30|1068.6|1068.6|1068.6|1068.4|1068.6|1068.6|1068.6|1068.4|804
1633424920000|2021-10-05 09:08:40|1068.8||1068.8||1068.8||1068.8||60
1633424930000|2021-10-05 09:08:50|1069||1069||1069||1069||0
1633424940000|2021-10-05 09:09:00|1068.8|1068.6|1069.2|1069|1069.2|1069|1068.8|1068.6|536
1633424950000|2021-10-05 09:09:10|1069|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|1621
1633424960000|2021-10-05 09:09:20|1069.2||1069.2||1069.2||1069.2||0
1633424970000|2021-10-05 09:09:30|1069||1068.8||1069||1068.8||0
1633424980000|2021-10-05 09:09:40||1068.4||1068.4||1068.4||1068.4|0
1633424990000|2021-10-05 09:09:50||1068.6||1068.4||1068.6||1068.4|0
1633425000000|2021-10-05 09:10:00|1068.6|1068.2|1068.4|1068|1068.8|1068.2|1068.4|1068|1469
1633425020000|2021-10-05 09:10:20|1068.2|1067.8|1068.2|1068|1068.2|1068|1068.2|1067.8|1000
1633425030000|2021-10-05 09:10:30|1068|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.8|1072
1633425040000|2021-10-05 09:10:40||1068||1068||1068||1068|0
1633425050000|2021-10-05 09:10:50|1068|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.8|12
1633425070000|2021-10-05 09:11:10|1068||1068.2||1068.2||1068||0
1633425080000|2021-10-05 09:11:20|1068||1068.2||1068.2||1068||0
1633425090000|2021-10-05 09:11:30||1068||1067.8||1068||1067.8|0
1633425100000|2021-10-05 09:11:40||1068||1067.8||1068||1067.8|0
1633425110000|2021-10-05 09:11:50||1068||1068||1068||1068|0
1633425120000|2021-10-05 09:12:00|1068.4|1068.2|1068.6|1068.2|1068.8|1068.6|1068.4|1068.2|6731
1633425130000|2021-10-05 09:12:10|1068.4|1068|1068|1067.8|1068.4|1068|1068|1067.8|1028
1633425140000|2021-10-05 09:12:20|1067.8|1067.6|1067.8|1067.6|1067.8|1067.6|1067.8|1067.6|698
1633425150000|2021-10-05 09:12:30|1068||1067.8||1068||1067.8||0
1633425160000|2021-10-05 09:12:40|1068|1067.8|1067.4|1067.2|1068|1067.8|1067.4|1067|1810
1633425170000|2021-10-05 09:12:50|1067.6|1067|1067.6|1067.2|1067.6|1067.4|1067.4|1067|447
1633425180000|2021-10-05 09:13:00|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1067.6|1067.4|0
1633425190000|2021-10-05 09:13:10|1068|1067.6|1067.6|1067.2|1068|1067.6|1067.6|1067.2|0
1633425210000|2021-10-05 09:13:30||1067||1067.2||1067.2||1067|0
1633425220000|2021-10-05 09:13:40|1067.4|1067|1067.4|1067|1067.4|1067|1067.2|1067|8
1633425230000|2021-10-05 09:13:50|1067.2|1066.8|1067.4|1067|1067.4|1067.2|1067.2|1066.8|500
1633425240000|2021-10-05 09:14:00|1067.6|1067.2|1067.8|1067.4|1067.8|1067.6|1067.6|1067.2|2829
1633425260000|2021-10-05 09:14:20|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|1897
1633425270000|2021-10-05 09:14:30|1068.2|1067.8|1068.2|1068|1068.2|1068|1068.2|1067.8|279
1633425280000|2021-10-05 09:14:40|1068.4|1067.8|1068|1067.6|1068.4|1067.8|1068|1067.6|2050
1633425290000|2021-10-05 09:14:50|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.8|0
1633425300000|2021-10-05 09:15:00|1068|1068|1068|1067.8|1068|1068|1068|1067.8|0
1633425310000|2021-10-05 09:15:10|1068.2||1068.2||1068.2||1068.2||0
1633425320000|2021-10-05 09:15:20|1068||1068.2||1068.2||1068||0
1633425340000|2021-10-05 09:15:40|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|269
1633425350000|2021-10-05 09:15:50|1068.4|1068|1068.4|1068.2|1068.6|1068.2|1068.4|1068|0
1633425360000|2021-10-05 09:16:00|1068.6|1068.4|1068.4|1068|1068.6|1068.4|1068.2|1068|1576
1633425370000|2021-10-05 09:16:10|1068.2|1068.2|1068.2|1068|1068.2|1068.2|1068.2|1068|0
1633425380000|2021-10-05 09:16:20|1068|1067.8|1068|1067.6|1068|1067.8|1068|1067.6|118
1633425390000|2021-10-05 09:16:30|1067.8||1067.8||1068||1067.8||0
1633425400000|2021-10-05 09:16:40|1068|1067.8|1068.4|1067.8|1068.4|1067.8|1068|1067.8|0
1633425410000|2021-10-05 09:16:50|1068.2|1068|1068.4|1068|1068.4|1068|1068.2|1068|0
1633425420000|2021-10-05 09:17:00|1068.2|1067.8|1068.4|1068|1068.6|1068.2|1068|1067.8|1857
1633425430000|2021-10-05 09:17:10|1068.6||1068.6||1068.6||1068.6||0
1633425440000|2021-10-05 09:17:20||1068.2||1068.2||1068.2||1068|0
1633425450000|2021-10-05 09:17:30|1068.4|1068|1067.8|1067.6|1068.4|1068.2|1067.6|1067.4|635
1633425460000|2021-10-05 09:17:40|1068|1067.8|1068|1067.4|1068|1067.8|1068|1067.4|1065
1633425470000|2021-10-05 09:17:50|1067.8|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|258
1633425480000|2021-10-05 09:18:00|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|0
1633425490000|2021-10-05 09:18:10|1067.6|1067.6|1068|1067.8|1068|1067.8|1067.6|1067.4|0
1633425500000|2021-10-05 09:18:20|1067.8|1067.6|1067.8|1067.6|1067.8|1067.6|1067.8|1067.4|1047
1633425510000|2021-10-05 09:18:30|1067.6|1067.4|1067.6|1067.4|1067.6|1067.4|1067.6|1067.4|37
1633425520000|2021-10-05 09:18:40|1067.8||1067.8||1067.8||1067.8||0
1633425530000|2021-10-05 09:18:50||1067.6||1067.6||1067.6||1067.6|0
1633425540000|2021-10-05 09:19:00|1068|1067.8|1068|1067.4|1068|1067.8|1068|1067.4|490
1633425550000|2021-10-05 09:19:10|1067.8|1067.2|1067.6|1067.4|1067.8|1067.4|1067.6|1067.2|661
1633425560000|2021-10-05 09:19:20|1067.8|1067.6|1067.8|1067.6|1067.8|1067.6|1067.8|1067.6|0
1633425570000|2021-10-05 09:19:30|1067.6|1067.4|1067.6|1067.2|1067.6|1067.4|1067.6|1067.2|3
1633425580000|2021-10-05 09:19:40|1067.8|1067.4|1067.8|1067.4|1067.8|1067.6|1067.8|1067.4|1050
1633425590000|2021-10-05 09:19:50||1067.6||1067.6||1067.6||1067.6|0
1633425600000|2021-10-05 09:20:00|1068|1067.4|1068.2|1067.8|1068.2|1067.8|1068|1067.4|1366
1633425610000|2021-10-05 09:20:10|1068.4|1068|1068.8|1068.6|1069|1068.6|1068.4|1068|2483
1633425620000|2021-10-05 09:20:20|1069||1068.8||1069||1068.8||0
1633425630000|2021-10-05 09:20:30|1069|1068.8|1069|1068.8|1069|1068.8|1069|1068.6|66
1633425640000|2021-10-05 09:20:40|1069.2|1068.6|1068.8|1068.6|1069.2|1068.6|1068.8|1068.6|3763
1633425650000|2021-10-05 09:20:50|1068.6|1068.4|1068.4|1068.2|1068.6|1068.4|1068.4|1068.2|15
1633425660000|2021-10-05 09:21:00|1068.6|1068|1068.4|1068|1068.6|1068|1068.2|1068|23
1633425670000|2021-10-05 09:21:10|1068.2|1067.8|1067.8|1067.4|1068.4|1067.8|1067.8|1067.4|11059
1633425680000|2021-10-05 09:21:20|1068|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.6|1112
1633425690000|2021-10-05 09:21:30|1068.2||1068||1068.2||1068||0
1633425700000|2021-10-05 09:21:40||1067.8||1067.6||1067.8||1067.6|0
1633425710000|2021-10-05 09:21:50|1068.2|1067.8|1068.4|1068|1068.4|1068|1068|1067.8|3300
1633425720000|2021-10-05 09:22:00|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|0
1633425730000|2021-10-05 09:22:10|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1068|500
1633425740000|2021-10-05 09:22:20|1068.8|1068.4|1069|1068.8|1069.2|1068.8|1068.8|1068.4|2502
1633425750000|2021-10-05 09:22:30||1068.6||1068.6||1068.6||1068.6|0
1633425760000|2021-10-05 09:22:40|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|224
1633425770000|2021-10-05 09:22:50|1069|1069|1069|1068.6|1069.4|1069|1069|1068.6|1462
1633425790000|2021-10-05 09:23:10|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069|1068.6|0
1633425800000|2021-10-05 09:23:20|1069|1068.6|1068.6|1068.2|1069|1068.6|1068.6|1068.2|1164
1633425810000|2021-10-05 09:23:30|1068.8|1068.4|1068.8|1068.2|1068.8|1068.4|1068.8|1068.2|0
1633425820000|2021-10-05 09:23:40||1068.4||1068.2||1068.4||1068.2|0
1633425830000|2021-10-05 09:23:50||1068.4||1068.4||1068.4||1068.4|0
1633425860000|2021-10-05 09:24:20|1068.6|1068.2|1068.6|1068.4|1068.6|1068.4|1068.4|1068.2|3567
1633425870000|2021-10-05 09:24:30|1068.4|1068.2|1067.4|1067|1068.4|1068.2|1067.4|1067|1991
1633425880000|2021-10-05 09:24:40|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1633425890000|2021-10-05 09:24:50|1067.8|1067.4|1067.6|1067|1068|1067.6|1067.4|1067|187
1633425900000|2021-10-05 09:25:00|1067.8|1067.2|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|0
1633425910000|2021-10-05 09:25:10|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1633425920000|2021-10-05 09:25:20|1067.2|1066.8|1067.2|1066.8|1067.4|1066.8|1067|1066.8|1090
1633425930000|2021-10-05 09:25:30|1067|1066.6|1066.6|1066.2|1067|1066.6|1066.6|1066.2|1494
1633425940000|2021-10-05 09:25:40|1066.8|1066.4|1066.4|1066|1066.8|1066.4|1066|1065.8|35000
1633425950000|2021-10-05 09:25:50|1066.2|1065.8|1066.2|1065.8|1066.2|1066|1066|1065.8|191
1633425960000|2021-10-05 09:26:00|1066||1066.2||1066.2||1066||0
1633425970000|2021-10-05 09:26:10|1066|1065.6|1066|1065.6|1066.2|1065.6|1065.8|1065.6|222
1633425980000|2021-10-05 09:26:20|1065.8|1065.4|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|2478
1633425990000|2021-10-05 09:26:30|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065.4|177
1633426020000|2021-10-05 09:27:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|187
1633426030000|2021-10-05 09:27:10|1065.4|1065|1065.2|1064.8|1065.4|1065|1065|1064.8|490
1633426040000|2021-10-05 09:27:20|1065|1064.6|1065|1064.6|1065|1064.6|1064.6|1064.4|620
1633426050000|2021-10-05 09:27:30|1064.8|1064.4|1065|1064.6|1065|1064.8|1064.8|1064.4|516
1633426060000|2021-10-05 09:27:40||1064.8||1064.6||1064.8||1064.6|0
1633426070000|2021-10-05 09:27:50|1064.8|1064.8|1064.8|1064.4|1064.8|1064.8|1064.8|1064.4|851
1633426080000|2021-10-05 09:28:00|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|396
1633426090000|2021-10-05 09:28:10|1064.8|1064.8|1064.6|1064.4|1065|1064.8|1064.6|1064.2|3898
1633426100000|2021-10-05 09:28:20|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.6|1064.6|350
1633426110000|2021-10-05 09:28:30|1064.6|1064.4|1064.6|1064.2|1064.8|1064.6|1064.6|1064.2|19
1633426120000|2021-10-05 09:28:40|1064.4|1064.4|1064.4|1064.2|1064.4|1064.4|1064.4|1064.2|13
1633426130000|2021-10-05 09:28:50|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|43
1633426140000|2021-10-05 09:29:00|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|306
1633426180000|2021-10-05 09:29:40|1064.2|1064|1064.6|1064.4|1064.6|1064.4|1064.2|1064|2232
1633426190000|2021-10-05 09:29:50|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.4|1064|549
1633426200000|2021-10-05 09:30:00|1064.2|1064.2|1064.4|1064.2|1064.4|1064.2|1064.2|1064|1046
1633426210000|2021-10-05 09:30:10|1064.2|1064|1064.2|1063.8|1064.2|1064|1064.2|1063.8|1864
1633426220000|2021-10-05 09:30:20|1064||1064.2||1064.2||1064||1000
1633426230000|2021-10-05 09:30:30|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|1221
1633426250000|2021-10-05 09:30:50|1064|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.6|0
1633426260000|2021-10-05 09:31:00|1064|1063.8|1064|1063.6|1064.2|1064|1063.8|1063.6|930
1633426270000|2021-10-05 09:31:10|1063.8|1063.4|1063.4|1063|1063.8|1063.4|1063.2|1063|1385
1633426280000|2021-10-05 09:31:20|1063.2|1062.8|1063.4|1062.8|1063.4|1063|1063|1062.8|522
1633426290000|2021-10-05 09:31:30|1063.2||1063.2||1063.4||1063.2||0
1633426300000|2021-10-05 09:31:40|1063|1062.6|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1633426310000|2021-10-05 09:31:50|1063.2|1062.8|1063.4|1062.8|1063.4|1063.2|1063.2|1062.8|5047
1633426320000|2021-10-05 09:32:00|1063.2|1063|1063|1062.8|1063.2|1063|1063|1062.8|4
1633426330000|2021-10-05 09:32:10|1063.2|1063|1063|1062.8|1063.2|1063|1063|1062.8|489
1633426340000|2021-10-05 09:32:20|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.4|130
1633426370000|2021-10-05 09:32:50|1062.8||1062.8||1063||1062.8||0
1633426380000|2021-10-05 09:33:00|1063|1062.8|1063|1062.6|1063|1062.8|1062.6|1062.4|32060
1633426390000|2021-10-05 09:33:10|1062.8|1062.4|1062.6|1062.2|1063|1062.4|1062.6|1062.2|957
1633426400000|2021-10-05 09:33:20|1062.8|1062.4|1062.8|1062.6|1062.8|1062.6|1062.8|1062.2|120
1633426410000|2021-10-05 09:33:30|1063||1062.8||1063||1062.8||640
1633426430000|2021-10-05 09:33:50|1062.6|1062.4|1062.8|1062.4|1062.8|1062.6|1062.6|1062.4|174
1633426440000|2021-10-05 09:34:00|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|12
1633426450000|2021-10-05 09:34:10|1062.4||1062.6||1062.6||1062.4||0
1633426460000|2021-10-05 09:34:20||1062.4||1062.2||1062.4||1062.2|1000
1633426470000|2021-10-05 09:34:30|1062.8|1062.4|1063|1062.8|1063|1062.8|1062.6|1062.4|7666
1633426480000|2021-10-05 09:34:40|1063.2|1063|1063.2|1063|1063.8|1063.4|1063.2|1063|6632
1633426490000|2021-10-05 09:34:50|1063.4||1063.4||1063.4||1063.4||0
1633426500000|2021-10-05 09:35:00||1063.2||1063.2||1063.2||1063|0
1633426510000|2021-10-05 09:35:10|1063.2|1063|1064|1063.8|1064|1063.8|1063.2|1063|16120
1633426520000|2021-10-05 09:35:20|1064.2||1064.2||1064.2||1064||1230
1633426530000|2021-10-05 09:35:30||1064||1063.8||1064||1063.8|1585
1633426540000|2021-10-05 09:35:40|1064|1063.6|1063.2|1062.8|1064.2|1063.6|1063.2|1062.8|1648
1633426550000|2021-10-05 09:35:50|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1633426560000|2021-10-05 09:36:00|1063|1063|1063.8|1063.4|1063.8|1063.4|1063|1063|13950
1633426570000|2021-10-05 09:36:10|1064|1063.6|1064.2|1063.6|1064.4|1064|1064|1063.6|11561
1633426580000|2021-10-05 09:36:20||1063.8||1064||1064||1063.8|0
1633426590000|2021-10-05 09:36:30|1064.4|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.8|1807
1633426610000|2021-10-05 09:36:50||1064||1064||1064||1064|0
1633426620000|2021-10-05 09:37:00||1063.8||1063.8||1063.8||1063.6|480
1633426630000|2021-10-05 09:37:10|1064.4|1064|1065|1064.6|1065.2|1064.8|1064.2|1064|4097
1633426640000|2021-10-05 09:37:20|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065.2|1064.6|0
1633426660000|2021-10-05 09:37:40|1065|1064.8|1065|1064.6|1065|1064.8|1065|1064.6|225
1633426670000|2021-10-05 09:37:50|1064.8|1064.4|1064.6|1064.4|1065|1064.6|1064.6|1064.2|1249
1633426680000|2021-10-05 09:38:00|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|1806
1633426690000|2021-10-05 09:38:10|1064.6|1064.2|1064.6|1064.4|1064.6|1064.4|1064.4|1064.2|4482
1633426710000|2021-10-05 09:38:30|1064.4|1064.2|1064.6|1064.4|1064.6|1064.4|1064.4|1064.2|490
1633426720000|2021-10-05 09:38:40|1064.8|1064.2|1065.2|1064.8|1065.2|1065|1064.8|1064.2|48981
1633426730000|2021-10-05 09:38:50|1065|1065|1065.2|1064.8|1065.2|1065|1065|1064.6|2166
1633426740000|2021-10-05 09:39:00|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|403
1633426750000|2021-10-05 09:39:10|1065.8||1065.6||1065.8||1065.6||0
1633426760000|2021-10-05 09:39:20|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.2|0
1633426770000|2021-10-05 09:39:30|1066.2|1065.8|1066|1065.6|1066.2|1066|1066|1065.4|5848
1633426780000|2021-10-05 09:39:40|1065.8|1065.8|1066|1065.8|1066|1065.8|1065.8|1065.8|750
1633426790000|2021-10-05 09:39:50|1065.8|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065.2|1691
1633426800000|2021-10-05 09:40:00|1066|1065.6|1065.6|1065.4|1066|1065.6|1065.6|1065.2|0
1633426810000|2021-10-05 09:40:10|1065.8|1065.6|1066.2|1065.8|1066.2|1065.8|1065.8|1065.6|2665
1633426820000|2021-10-05 09:40:20|1066.4|1066|1066.4|1066|1066.6|1066.2|1066.4|1065.8|0
1633426830000|2021-10-05 09:40:30|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066|419
1633426840000|2021-10-05 09:40:40|1066.8|1066.4|1067|1066.6|1067|1066.8|1066.8|1066.4|1695
1633426860000|2021-10-05 09:41:00|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|76
1633426870000|2021-10-05 09:41:10||1066.8||1066.8||1066.8||1066.8|0
1633426880000|2021-10-05 09:41:20|1066.8|1066.6|1067|1066.8|1067|1066.8|1066.8|1066.4|1381
1633426890000|2021-10-05 09:41:30||1066.6||1066.6||1066.8||1066.4|233
1633426910000|2021-10-05 09:41:50||1066.8||1066.8||1066.8||1066.8|50
1633426920000|2021-10-05 09:42:00||1066.6||1066.8||1066.8||1066.6|0
1633426930000|2021-10-05 09:42:10|1067.2|1067|1067.6|1067|1067.6|1067|1067.2|1066.8|1580
1633426940000|2021-10-05 09:42:20|1067.4|1066.8|1067.4|1067|1067.4|1067|1067|1066.8|4
1633426950000|2021-10-05 09:42:30|1067.6|1067.2|1067.6|1067.2|1067.8|1067.2|1067.6|1067.2|0
1633426960000|2021-10-05 09:42:40|1067.4||1067.6||1067.6||1067.4||0
1633426980000|2021-10-05 09:43:00|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|0
1633426990000|2021-10-05 09:43:10|1067.6|1067.2|1067.2|1066.8|1067.8|1067.2|1067|1066.8|576
1633427010000|2021-10-05 09:43:30|1067.4|1067|1067.2|1067|1067.4|1067|1067.2|1067|0
1633427040000|2021-10-05 09:44:00|1067|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.8|1694
1633427050000|2021-10-05 09:44:10||1067||1067||1067||1066.8|0
1633427060000|2021-10-05 09:44:20||1066.8||1066.8||1066.8||1066.8|0
1633427070000|2021-10-05 09:44:30|1067|1066.6|1067|1066.6|1067.2|1066.8|1066.8|1066.4|111
1633427080000|2021-10-05 09:44:40|1066.8|1066.4|1067|1066.8|1067|1066.8|1066.8|1066.4|2032
1633427090000|2021-10-05 09:44:50|1066.8|1066.6|1066.8|1066.4|1067|1066.6|1066.6|1066.4|222
1633427110000|2021-10-05 09:45:10|1067|1066.6|1067|1066.6|1067|1066.8|1067|1066.6|263
1633427120000|2021-10-05 09:45:20|1067.2|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|665
1633427130000|2021-10-05 09:45:30||1067.2||1067.2||1067.2||1067.2|12453
1633427140000|2021-10-05 09:45:40|1067.2|1067|1067.2|1066.8|1067.2|1067|1067.2|1066.8|150
1633427150000|2021-10-05 09:45:50|1067.4|1067|1067.2|1066.8|1067.4|1067|1067|1066.8|291
1633427160000|2021-10-05 09:46:00|1067|1066.6|1067|1066.4|1067|1066.6|1066.8|1066.4|1556
1633427170000|2021-10-05 09:46:10|1066.8|1066.6|1067|1066.4|1067|1066.6|1066.8|1066.4|0
1633427180000|2021-10-05 09:46:20|1066.8|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.6|0
1633427200000|2021-10-05 09:46:40|1066.8|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.4|16
1633427210000|2021-10-05 09:46:50|1066.8||1066.8||1066.8||1066.6||0
1633427220000|2021-10-05 09:47:00|1067|1066.6|1067|1066.4|1067|1066.6|1067|1066.4|0
1633427230000|2021-10-05 09:47:10|1066.8||1067||1067||1066.8||1
1633427240000|2021-10-05 09:47:20|1067.2|1066.6|1066.8|1066.4|1067.2|1066.8|1066.8|1066.4|0
1633427250000|2021-10-05 09:47:30|1066.6|1066.6|1067|1066.6|1067|1066.6|1066.6|1066.6|0
1633427260000|2021-10-05 09:47:40|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|14
1633427280000|2021-10-05 09:48:00|||||||||60
1633427290000|2021-10-05 09:48:10||1066.6||1066.4||1066.6||1066.4|1100
1633427300000|2021-10-05 09:48:20|1067||1066.8||1067||1066.8||0
1633427310000|2021-10-05 09:48:30|1066.6||1066.8||1066.8||1066.6||0
1633427320000|2021-10-05 09:48:40|1066.6||1066.8||1066.8||1066.6||0
1633427330000|2021-10-05 09:48:50|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1633427340000|2021-10-05 09:49:00|1066.8|1066.4|1066.8|1066.4|1066.8|1066.6|1066.8|1066.4|458
1633427360000|2021-10-05 09:49:20|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|0
1633427370000|2021-10-05 09:49:30|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1633427380000|2021-10-05 09:49:40|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|0
1633427390000|2021-10-05 09:49:50||1066.6||1066.6||1066.6||1066.6|0
1633427400000|2021-10-05 09:50:00|1066.6|1066.4|1067|1066.6|1067|1066.6|1066.6|1066.4|20
1633427410000|2021-10-05 09:50:10|1067.2||1067||1067.2||1067||0
1633427420000|2021-10-05 09:50:20|1066.8|1066.4|1066.8|1066.4|1067|1066.6|1066.8|1066.4|0
1633427430000|2021-10-05 09:50:30|1067|1066.6|1067|1066.4|1067|1066.8|1066.8|1066.4|35
1633427440000|2021-10-05 09:50:40|1067.2|1066.6|1067.2|1066.8|1067.4|1067|1067.2|1066.6|0
1633427450000|2021-10-05 09:50:50||1067||1067||1067||1067|2000
1633427460000|2021-10-05 09:51:00|1067.4|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|0
1633427470000|2021-10-05 09:51:10||1067.2||1067.2||1067.2||1067|0
1633427480000|2021-10-05 09:51:20|||||||||471
1633427490000|2021-10-05 09:51:30|1067.6|1067.4|1068|1067.6|1068|1067.6|1067.6|1067.4|5563
1633427500000|2021-10-05 09:51:40|1067.8|1067.8|1067.8|1067.4|1067.8|1067.8|1067.6|1067.4|2761
1633427520000|2021-10-05 09:52:00|1067.6|1067.2|1067.6|1067.4|1067.6|1067.4|1067.6|1067.2|2600
1633427530000|2021-10-05 09:52:10|1067.8|1067.6|1067.8|1067.6|1067.8|1067.6|1067.8|1067.4|1020
1633427540000|2021-10-05 09:52:20|1067.6|1067.4|1067.6|1067.4|1067.6|1067.4|1067.6|1067.2|41
1633427550000|2021-10-05 09:52:30|1067.4|1067.2|1067.2|1066.8|1067.4|1067.2|1067.2|1066.8|182
1633427560000|2021-10-05 09:52:40|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1633427570000|2021-10-05 09:52:50||1067.2||1067||1067.2||1067|0
1633427580000|2021-10-05 09:53:00|1067.6|1067.2|1068|1067.6|1068|1067.6|1067.6|1067|1023
1633427590000|2021-10-05 09:53:10|1067.8|1067.8|1068|1067.6|1068|1067.8|1067.8|1067.6|175
1633427600000|2021-10-05 09:53:20||1067.8||1067.8||1067.8||1067.6|500
1633427610000|2021-10-05 09:53:30|1067.8|1067.6|1067.6|1067.2|1067.8|1067.6|1067.4|1067.2|2492
1633427620000|2021-10-05 09:53:40|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|0
1633427630000|2021-10-05 09:53:50|1068|1067.6|1068|1067.8|1068|1067.8|1068|1067.6|0
1633427640000|2021-10-05 09:54:00||1067.6||1067.6||1067.6||1067.4|978
1633427660000|2021-10-05 09:54:20||1067.8||1067.8||1067.8||1067.8|0
1633427690000|2021-10-05 09:54:50|1067.8|1067.6|1067.6|1067.2|1067.8|1067.6|1067.4|1067.2|1746
1633427700000|2021-10-05 09:55:00|1067.4|1067|1068|1067.6|1068|1067.6|1067.4|1067|87
1633427720000|2021-10-05 09:55:20||1067.8||1067.8||1067.8||1067.8|0
1633427740000|2021-10-05 09:55:40|1067.8|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.6|281
1633427750000|2021-10-05 09:55:50|1067.8|1067.4|1067.8|1067.4|1068|1067.4|1067.8|1067.4|0
1633427760000|2021-10-05 09:56:00|1068|1067.2|1067.8|1067.6|1068|1067.6|1067.8|1067.2|0
1633427770000|2021-10-05 09:56:10|||||||||150
1633427780000|2021-10-05 09:56:20|1067.6|1067.4|1067.6|1067.2|1067.6|1067.4|1067.6|1067.2|25
1633427790000|2021-10-05 09:56:30|1067.4|1067|1066.8|1066.4|1067.4|1067|1066.8|1066.4|1167
1633427800000|2021-10-05 09:56:40|1067|1066.6|1067|1066.6|1067|1066.8|1067|1066.6|0
1633427810000|2021-10-05 09:56:50||1066.8||1066.8||1066.8||1066.6|0
1633427830000|2021-10-05 09:57:10|1067.2|1067|1067.4|1067|1067.4|1067|1067.2|1066.8|21
1633427840000|2021-10-05 09:57:20|1067.2|1067.2|1067.4|1067.2|1067.4|1067.2|1067.2|1067.2|0
1633427860000|2021-10-05 09:57:40|1067.2|1067|1067.2|1066.8|1067.4|1067|1066.8|1066.6|2106
1633427870000|2021-10-05 09:57:50|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1633427890000|2021-10-05 09:58:10||1067.2||1067.2||1067.2||1067.2|0
1633427900000|2021-10-05 09:58:20|1067.6|1067.4|1068|1067.8|1068|1067.8|1067.6|1067.4|7730
1633427920000|2021-10-05 09:58:40|1067.8|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.6|16
1633427930000|2021-10-05 09:58:50|1067.8|1067.8|1067.8|1067.4|1067.8|1067.8|1067.6|1067.2|1535
1633427940000|2021-10-05 09:59:00|1067.6|1067.2|1067.6|1067.2|1067.6|1067.4|1067.4|1067.2|0
1633427950000|2021-10-05 09:59:10|1067.8|1067.4|1067.6|1067.4|1067.8|1067.4|1067.6|1067.4|0
1633427960000|2021-10-05 09:59:20|1067.8|1067.6|1068|1067.6|1068|1067.6|1067.6|1067.4|106
1633427970000|2021-10-05 09:59:30||1067.8||1067.6||1067.8||1067.6|0
1633427980000|2021-10-05 09:59:40|1067.8|1067.8|1067.8|1067.4|1067.8|1067.8|1067.8|1067.4|4
1633427990000|2021-10-05 09:59:50|1067.6||1067.8||1067.8||1067.6||0
1633428010000|2021-10-05 10:00:10|1067.6|1067.2|1068|1067.8|1068|1067.8|1067.4|1067.2|1864
1633428030000|2021-10-05 10:00:30||1067.6||1067.6||1067.6||1067.6|0
1633428050000|2021-10-05 10:00:50||1067.8||1067.6||1067.8||1067.6|16
1633428060000|2021-10-05 10:01:00||1067.8||1067.8||1067.8||1067.8|0
1633428070000|2021-10-05 10:01:10||1067.6||1067.8||1067.8||1067.6|258
1633428080000|2021-10-05 10:01:20|1067.8|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.4|478
1633428090000|2021-10-05 10:01:30|1067.8|1067.8|1068|1067.6|1068|1067.8|1067.8|1067.6|157
1633428100000|2021-10-05 10:01:40||1067.8||1067.8||1067.8||1067.8|11905
1633428110000|2021-10-05 10:01:50|1067.8|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.6|0
1633428120000|2021-10-05 10:02:00|1067.8|1067.4|1067.8|1067.6|1067.8|1067.6|1067.6|1067.4|1063
1633428130000|2021-10-05 10:02:10|1068||1068||1068||1068||0
1633428140000|2021-10-05 10:02:20|1067.8||1067.8||1067.8||1067.8||0
1633428150000|2021-10-05 10:02:30|1068|1067.8|1068.4|1068.2|1068.4|1068.2|1068|1067.8|4144
1633428160000|2021-10-05 10:02:40||1068||1068.2||1068.2||1068|1080
1633428180000|2021-10-05 10:03:00|1068.2|1068|1068.4|1068.2|1068.4|1068.2|1068.2|1068|2352
1633428190000|2021-10-05 10:03:10|1068.6|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.4|299
1633428210000|2021-10-05 10:03:30|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|671
1633428220000|2021-10-05 10:03:40|1068.4|1068.4|1068.6|1068.2|1068.6|1068.4|1068.4|1068.2|12
1633428230000|2021-10-05 10:03:50|1068.4|1068|1068.2|1068|1068.4|1068|1068.2|1068|14
1633428240000|2021-10-05 10:04:00|1068|1067.8|1068|1067.8|1068|1067.8|1068|1067.6|183
1633428250000|2021-10-05 10:04:10|1067.8|1067.6|1067.8|1067.6|1067.8|1067.6|1067.6|1067.2|1456
1633428270000|2021-10-05 10:04:30|1068||1068||1068||1068||0
1633428280000|2021-10-05 10:04:40||1067.8||1067.8||1067.8||1067.8|30
1633428310000|2021-10-05 10:05:10|||||||||200
1633428350000|2021-10-05 10:05:50|1068.2|1068|1068.4|1068|1068.4|1068|1068.2|1068|1780
1633428360000|2021-10-05 10:06:00|1068.2||1068.2||1068.2||1068.2||0
1633428370000|2021-10-05 10:06:10|1068.4||1068.4||1068.4||1068.4||203
1633428380000|2021-10-05 10:06:20||1068.2||1068.2||1068.2||1068.2|0
1633428410000|2021-10-05 10:06:50|1068.6|1068.4|1068.2|1067.8|1068.6|1068.4|1068.2|1067.8|1861
1633428440000|2021-10-05 10:07:20|1068|1067.6|1067|1066.6|1068|1067.6|1067|1066.6|23004
1633428450000|2021-10-05 10:07:30|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|0
1633428460000|2021-10-05 10:07:40|1066.8||1066.8||1067||1066.8||0
1633428470000|2021-10-05 10:07:50|1066.6|1066.4|1066.8|1066.2|1066.8|1066.6|1066.6|1066.2|174
1633428480000|2021-10-05 10:08:00||1066.4||1066.2||1066.4||1066.2|0
1633428490000|2021-10-05 10:08:10|1066.6|1066|1066.4|1066|1066.6|1066|1066.2|1066|690
1633428500000|2021-10-05 10:08:20|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|0
1633428510000|2021-10-05 10:08:30|1066.8|1066.4|1067|1066.8|1067|1066.8|1066.8|1066.4|5001
1633428520000|2021-10-05 10:08:40|1067.2||1067.2||1067.2||1067||0
1633428530000|2021-10-05 10:08:50|1067.4|1067|1067.6|1067.4|1067.6|1067.4|1067.4|1067|2288
1633428540000|2021-10-05 10:09:00|1067.4|1067.2|1067.4|1067.2|1067.6|1067.2|1067.4|1067|1973
1633428550000|2021-10-05 10:09:10|1067.2|1067|1067.4|1067.2|1067.4|1067.2|1067.2|1067|4
1633428570000|2021-10-05 10:09:30|1067.2|1067|1067|1066.6|1067.4|1067|1066.8|1066.4|137
1633428580000|2021-10-05 10:09:40||1066.4||1066.4||1066.4||1066.4|100
1633428590000|2021-10-05 10:09:50||1066.6||1066.8||1066.8||1066.6|0
1633428600000|2021-10-05 10:10:00|1067.2|1067|1067.6|1067.2|1067.6|1067.4|1067.2|1066.8|5215
1633428610000|2021-10-05 10:10:10|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.4|2451
1633428620000|2021-10-05 10:10:20|1068.2|1067.8|1068.2|1067.6|1068.2|1067.8|1068.2|1067.6|0
1633428630000|2021-10-05 10:10:30|1068||1068||1068.2||1068||0
1633428640000|2021-10-05 10:10:40|1068.2|1067.8|1068|1067.8|1068.2|1067.8|1068|1067.6|0
1633428650000|2021-10-05 10:10:50|1068.2||1068.2||1068.2||1068.2||168
1633428660000|2021-10-05 10:11:00||1068||1068||1068||1067.8|0
1633428680000|2021-10-05 10:11:20|1068|1067.8|1067.8|1067.6|1068|1067.8|1067.8|1067.6|649
1633428690000|2021-10-05 10:11:30|1068|1067.8|1068|1067.6|1068.2|1067.8|1067.8|1067.6|0
1633428720000|2021-10-05 10:12:00|1068.2|1067.8|1068.2|1067.8|1068.2|1068|1068.2|1067.8|0
1633428730000|2021-10-05 10:12:10|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1068|2037
1633428740000|2021-10-05 10:12:20|1068.4||1068.4||1068.4||1068.4||0
1633428750000|2021-10-05 10:12:30|1068.6||1068.6||1068.6||1068.6||0
1633428760000|2021-10-05 10:12:40|1068.4||1068.6||1068.6||1068.4||162
1633428770000|2021-10-05 10:12:50|1068.4|1068|1068.4|1068|1068.4|1068|1068|1067.6|2302
1633428780000|2021-10-05 10:13:00|1068.2|1067.8|1068.8|1068.6|1069|1068.6|1068.2|1067.8|1637
1633428790000|2021-10-05 10:13:10|1068.6|1068.4|1068.6|1068.2|1068.8|1068.6|1068.4|1068.2|392
1633428800000|2021-10-05 10:13:20|1068.8|1068.4|1068.4|1068|1068.8|1068.4|1068.4|1068|0
1633428810000|2021-10-05 10:13:30|||||||||465
1633428820000|2021-10-05 10:13:40|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|0
1633428840000|2021-10-05 10:14:00|1068.8|1068.4|1068.6|1068.4|1068.8|1068.4|1068.6|1068.4|1604
1633428860000|2021-10-05 10:14:20||1068.2||1068.4||1068.4||1068.2|597
1633428870000|2021-10-05 10:14:30|1068.8|1068.6|1068.8|1068.6|1069|1068.6|1068.6|1068.4|382
1633428880000|2021-10-05 10:14:40|1068.6|1068.4|1068.4|1068|1068.6|1068.4|1068.4|1068|1658
1633428890000|2021-10-05 10:14:50||1068.2||1068||1068.2||1068|0
1633428900000|2021-10-05 10:15:00|1068.2||1068.4||1068.4||1068.2||0
1633428910000|2021-10-05 10:15:10|1068.6|1068.2|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|0
1633428920000|2021-10-05 10:15:20|1069|1068.6|1069|1068.6|1069|1068.8|1069|1068.6|2652
1633428930000|2021-10-05 10:15:30||1068.8||1068.8||1068.8||1068.8|0
1633428940000|2021-10-05 10:15:40|1068.8|1068.6|1068.4|1068|1068.8|1068.6|1068.4|1068|568
1633428950000|2021-10-05 10:15:50|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.8|609
1633428960000|2021-10-05 10:16:00|1068|1067.6|1068.4|1067.8|1068.4|1068|1068|1067.6|1096
1633428980000|2021-10-05 10:16:20||1068||1068||1068||1068|0
1633428990000|2021-10-05 10:16:30|1068.6|1068.2|1068.4|1068.2|1068.6|1068.2|1068.4|1068.2|0
1633429000000|2021-10-05 10:16:40|1068.6|1068.4|1068.6|1068.2|1068.6|1068.4|1068.6|1068.2|223
1633429020000|2021-10-05 10:17:00|1068.4|1068|1068.4|1068|1068.4|1068|1068.2|1068|1242
1633429030000|2021-10-05 10:17:10||1068.2||1068.2||1068.2||1068.2|0
1633429040000|2021-10-05 10:17:20|1068.6|1068.4|1068.6|1068.2|1068.6|1068.4|1068.6|1068.2|674
1633429050000|2021-10-05 10:17:30|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|645
1633429070000|2021-10-05 10:17:50|1068.4||1068.4||1068.4||1068.4||0
1633429080000|2021-10-05 10:18:00|1068.2|1068|1068.4|1068|1068.4|1068.2|1068.2|1068|983
1633429090000|2021-10-05 10:18:10|1068|1067.8|1068.2|1067.8|1068.2|1068|1068|1067.8|250
1633429120000|2021-10-05 10:18:40|1068.4|1068|1068.2|1067.8|1068.4|1068|1068|1067.8|1249
1633429130000|2021-10-05 10:18:50|1068|1067.6|1068|1067.6|1068|1067.8|1067.8|1067.6|3162
1633429140000|2021-10-05 10:19:00|1068.2|1067.8|1068.2|1068|1068.2|1068|1068.2|1067.8|0
1633429150000|2021-10-05 10:19:10|1068|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.8|112
1633429160000|2021-10-05 10:19:20|1068|1068|1068.2|1068|1068.2|1068|1068|1067.8|485
1633429170000|2021-10-05 10:19:30|1068|1067.8|1068.2|1068|1068.2|1068|1068|1067.8|795
1633429200000|2021-10-05 10:20:00|1068.4|1068.2|1068.6|1068.2|1068.6|1068.4|1068.4|1068.2|8481
1633429210000|2021-10-05 10:20:10|1068.4||1068.6||1068.6||1068.4||0
1633429220000|2021-10-05 10:20:20||1068.4||1068.4||1068.4||1068.2|0
1633429230000|2021-10-05 10:20:30||1068.2||1068.2||1068.2||1068.2|250
1633429240000|2021-10-05 10:20:40||1068.4||1068.4||1068.4||1068.4|0
1633429250000|2021-10-05 10:20:50|1068.8|1068.6|1069|1068.6|1069|1068.8|1068.6|1068.4|3958
1633429260000|2021-10-05 10:21:00|1068.8|1068.8|1069|1068.8|1069|1068.8|1068.8|1068.6|40
1633429270000|2021-10-05 10:21:10|1069.2||1069.2||1069.2||1069.2||0
1633429280000|2021-10-05 10:21:20|1069|1069|1069.4|1069|1069.4|1069|1069|1069|0
1633429290000|2021-10-05 10:21:30|1069.6|1069.2|1069.4|1069|1069.8|1069.4|1069.4|1069|664
1633429300000|2021-10-05 10:21:40|1069.2|1068.8|1069|1068.8|1069.2|1069|1069|1068.8|0
1633429310000|2021-10-05 10:21:50|1068.8|1068.6|1068.8|1068.6|1068.8|1068.6|1068.8|1068.6|75
1633429320000|2021-10-05 10:22:00|1069||1069||1069||1068.8||0
1633429330000|2021-10-05 10:22:10|1068.8|1068.4|1068.6|1068.4|1068.8|1068.4|1068.6|1068.4|2445
1633429340000|2021-10-05 10:22:20|1068.8|1068.6|1069|1068.6|1069|1068.8|1068.8|1068.6|118
1633429350000|2021-10-05 10:22:30|1069.2||1069||1069.2||1069||0
1633429360000|2021-10-05 10:22:40|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|0
1633429400000|2021-10-05 10:23:20|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.6|0
1633429420000|2021-10-05 10:23:40|1069|1068.6|1069|1068.8|1069|1068.8|1068.8|1068.6|4
1633429430000|2021-10-05 10:23:50|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069|1068.6|1434
1633429440000|2021-10-05 10:24:00|1069.4|1068.8|1069.4|1069.2|1069.4|1069.2|1069.4|1068.8|1201
1633429450000|2021-10-05 10:24:10|1069.6|1069.4|1069.8|1069.4|1070|1069.4|1069.6|1069.4|2550
1633429460000|2021-10-05 10:24:20|1070|1069.6|1070|1069.4|1070|1069.6|1070|1069.4|0
1633429470000|2021-10-05 10:24:30|1069.8|1069.6|1070|1069.6|1070.2|1069.8|1069.6|1069.4|2845
1633429480000|2021-10-05 10:24:40|1069.8|1069.4|1069.8|1069.6|1070|1069.6|1069.8|1069.4|0
1633429490000|2021-10-05 10:24:50|1070|1069.4|1069.8|1069.4|1070|1069.4|1069.8|1069.4|192
1633429510000|2021-10-05 10:25:10|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.6|0
1633429520000|2021-10-05 10:25:20|1069.8|1069.8|1070.2|1069.8|1070.2|1069.8|1069.8|1069.8|0
1633429530000|2021-10-05 10:25:30|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.6|0
1633429540000|2021-10-05 10:25:40|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.8|0
1633429550000|2021-10-05 10:25:50||1070||1069.8||1070||1069.8|1247
1633429560000|2021-10-05 10:26:00|1070||1070.2||1070.2||1070||0
1633429570000|2021-10-05 10:26:10||1070||1070||1070||1070|0
1633429580000|2021-10-05 10:26:20|1070|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.6|4895
1633429610000|2021-10-05 10:26:50|1070||1070.2||1070.2||1070||0
1633429620000|2021-10-05 10:27:00|1070|1069.6|1069.8|1069.6|1070|1069.6|1069.8|1069.4|1127
1633429640000|2021-10-05 10:27:20|1070|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.8|0
1633429660000|2021-10-05 10:27:40|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.6|0
1633429670000|2021-10-05 10:27:50|1070.2||1069.8||1070.2||1069.8||215
1633429680000|2021-10-05 10:28:00|1070||1070||1070||1070||0
1633429690000|2021-10-05 10:28:10|||||||||1000
1633429700000|2021-10-05 10:28:20||1069.8||1069.6||1069.8||1069.6|0
1633429710000|2021-10-05 10:28:30|1070.2|1069.8|1070.2|1070|1070.2|1070|1070.2|1069.8|274
1633429720000|2021-10-05 10:28:40|1070.6|1070.4|1070.4|1070|1070.6|1070.4|1070.2|1070|30515
1633429730000|2021-10-05 10:28:50|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|115
1633429760000|2021-10-05 10:29:20|1070.4|1070.4|1070.6|1070.2|1070.6|1070.4|1070.4|1070|1332
1633429770000|2021-10-05 10:29:30||1070.4||1070.4||1070.4||1070.4|212
1633429780000|2021-10-05 10:29:40|1070.8|1070.2|1071|1070.6|1071|1070.6|1070.8|1070.2|1285
1633429790000|2021-10-05 10:29:50|1070.8|1070.4|1070.6|1070.4|1070.8|1070.6|1070.6|1070.2|10279
1633429800000|2021-10-05 10:30:00|1070.8||1070.8||1070.8||1070.6||0
1633429840000|2021-10-05 10:30:40||1070.6||1070.6||1070.6||1070.6|7
1633429850000|2021-10-05 10:30:50||1070.4||1070.6||1070.6||1070.4|308
1633429870000|2021-10-05 10:31:10|1070.6|1070.4|1070.4|1069.8|1070.6|1070.4|1070.2|1069.8|3267
1633429880000|2021-10-05 10:31:20|1070.2|1070|1070.2|1070|1070.2|1070|1070.2|1070|0
1633429890000|2021-10-05 10:31:30|1070|1069.8|1070|1069.8|1070|1070|1070|1069.6|504
1633429900000|2021-10-05 10:31:40|1069.8|1069.6|1070.2|1069.8|1070.2|1069.8|1069.8|1069.6|613
1633429910000|2021-10-05 10:31:50|1070|1069.6|1069.8|1069.6|1070|1069.6|1069.8|1069.6|1105
1633429920000|2021-10-05 10:32:00||1069.4||1069.6||1069.6||1069.4|0
1633429950000|2021-10-05 10:32:30|1069.6|1069.4|1069.4|1069|1069.6|1069.4|1069.4|1069|372
1633429960000|2021-10-05 10:32:40|1069.2|1069.2|1069.2|1069|1069.2|1069.2|1069.2|1069|0
1633429970000|2021-10-05 10:32:50|1069.4||1069.2||1069.4||1069.2||0
1633429990000|2021-10-05 10:33:10|1069|1068.8|1069.2|1068.8|1069.2|1068.8|1069|1068.8|504
1633430000000|2021-10-05 10:33:20|1069.4|1069|1069.2|1069|1069.4|1069.2|1069.2|1069|5245
1633430010000|2021-10-05 10:33:30|1069.4|1069.2|1069.4|1069|1069.4|1069.2|1069.4|1069|2740
1633430020000|2021-10-05 10:33:40||1069.2||1069.2||1069.2||1069|0
1633430030000|2021-10-05 10:33:50|1069.2|1069|1069.4|1069|1069.4|1069|1069.2|1069|1463
1633430040000|2021-10-05 10:34:00|1069.6|1069.2|1069.8|1069.6|1069.8|1069.6|1069.6|1069.2|739
1633430050000|2021-10-05 10:34:10|1070|1069.8|1070|1069.8|1070|1069.8|1070|1069.6|2544
1633430060000|2021-10-05 10:34:20|1070.2|1070|1070.2|1070|1070.6|1070.2|1070.2|1069.8|4242
1633430080000|2021-10-05 10:34:40|1070|1069.8|1070|1069.8|1070|1069.8|1069.8|1069.6|4340
1633430090000|2021-10-05 10:34:50|1070.4|1070|1070.2|1070|1070.4|1070|1070.2|1070|9291
1633430100000|2021-10-05 10:35:00|1070.4||1070.2||1070.4||1070.2||0
1633430110000|2021-10-05 10:35:10|1070.4|1070.2|1070.4|1070.2|1070.4|1070.2|1070.4|1070.2|0
1633430160000|2021-10-05 10:36:00||1070||1070.2||1070.2||1070|1420
1633430170000|2021-10-05 10:36:10|1070.6|1070.4|1070.6|1070.4|1070.8|1070.4|1070.6|1070.2|1241
1633430180000|2021-10-05 10:36:20|1070.8|1070.6|1070.8|1070.6|1070.8|1070.6|1070.8|1070.4|477
1633430190000|2021-10-05 10:36:30|1071|1070.8|1071|1070.6|1071.2|1070.8|1070.8|1070.6|1657
1633430200000|2021-10-05 10:36:40|1071.2|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.8|626
1633430210000|2021-10-05 10:36:50|1071.6|1071.2|1071.8|1071.6|1071.8|1071.6|1071.6|1071.2|0
1633430220000|2021-10-05 10:37:00|1072|1071.4|1071.8|1071.6|1072.2|1071.8|1071.8|1071.4|2313
1633430230000|2021-10-05 10:37:10|1072|1071.8|1072.2|1071.8|1072.4|1072|1072|1071.8|1576
1633430240000|2021-10-05 10:37:20|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072.4|1072|0
1633430250000|2021-10-05 10:37:30|1072.8|1072.4|1072.8|1072.4|1073|1072.6|1072.6|1072.4|3124
1633430270000|2021-10-05 10:37:50||1072.6||1072.4||1072.6||1072.4|1054
1633430280000|2021-10-05 10:38:00|||||||||15
1633430290000|2021-10-05 10:38:10|1072.6||1072.8||1072.8||1072.6||0
1633430320000|2021-10-05 10:38:40||1072.6||1072.6||1072.6||1072.6|0
1633430330000|2021-10-05 10:38:50|1072.6|1072.4|1073|1072.8|1073|1072.8|1072.6|1072.4|2354
1633430340000|2021-10-05 10:39:00|1072.8|1072.6|1072.8|1072.4|1072.8|1072.6|1072.6|1072.2|5
1633430350000|2021-10-05 10:39:10||1072.2||1072.4||1072.4||1072.2|2000
1633430400000|2021-10-05 10:40:00|1073|1072.6|1073.6|1073.2|1073.6|1073.4|1073|1072.6|13457
1633430420000|2021-10-05 10:40:20|1073.4|1073.4|1073.6|1073.2|1073.6|1073.4|1073.4|1073.2|0
1633430430000|2021-10-05 10:40:30||1073.4||1073.4||1073.4||1073.2|0
1633430440000|2021-10-05 10:40:40||1073.2||1073.4||1073.4||1073.2|1165
1633430450000|2021-10-05 10:40:50|1073.4|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073|1574
1633430460000|2021-10-05 10:41:00|1073.8|1073.4|1073.8|1073.6|1074|1073.6|1073.8|1073.4|1590
1633430470000|2021-10-05 10:41:10|1074|1073.8|1074|1073.8|1074|1073.8|1073.8|1073.6|2078
1633430480000|2021-10-05 10:41:20||1073.6||1073.6||1073.8||1073.6|0
1633430500000|2021-10-05 10:41:40||1073.8||1073.8||1073.8||1073.8|1900
1633430520000|2021-10-05 10:42:00|1073.8|1073.6|1073.4|1073.2|1074|1073.8|1073.4|1073|6816
1633430530000|2021-10-05 10:42:10|1073.2|1073|1073.4|1073|1073.4|1073|1073.2|1073|359
1633430550000|2021-10-05 10:42:30|1073.2|1072.8|1073.2|1072.8|1073.4|1072.8|1073.2|1072.8|376
1633430560000|2021-10-05 10:42:40|1073|1073|1073|1072.8|1073.6|1073.2|1073|1072.8|11486
1633430570000|2021-10-05 10:42:50|1072.8|1072.6|1072.8|1072.6|1072.8|1072.6|1072.8|1072.4|359
1633430580000|2021-10-05 10:43:00|1073||1073||1073||1072.8||0
1633430590000|2021-10-05 10:43:10||1072.8||1072.8||1072.8||1072.6|2372
1633430600000|2021-10-05 10:43:20|1072.8|1072.6|1073|1072.6|1073|1072.6|1072.8|1072.6|30
1633430610000|2021-10-05 10:43:30|1072.6|1072.4|1072.6|1072.4|1072.6|1072.4|1072.6|1072.4|9137
1633430620000|2021-10-05 10:43:40|||||||||363
1633430630000|2021-10-05 10:43:50|1072.4|1072.2|1072.6|1072.2|1072.6|1072.4|1072.4|1072.2|349
1633430640000|2021-10-05 10:44:00|1072.4|1072|1072.2|1072|1072.4|1072|1072.2|1072|500
1633430650000|2021-10-05 10:44:10|1072|1071.8|1072.2|1071.8|1072.2|1072|1072|1071.6|1076
1633430660000|2021-10-05 10:44:20|1072|1071.6|1072.2|1071.8|1072.2|1072|1072|1071.6|10521
1633430670000|2021-10-05 10:44:30|1072.4|1072|1072.8|1072.4|1072.8|1072.6|1072.4|1072|9263
1633430680000|2021-10-05 10:44:40||1072.6||1072.4||1072.6||1072.4|286
1633430700000|2021-10-05 10:45:00|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.4|1072.2|1012
1633430730000|2021-10-05 10:45:30||1072.6||1072.6||1072.6||1072.6|0
1633430760000|2021-10-05 10:46:00|1073|1072.8|1073.4|1073.2|1073.4|1073.2|1073|1072.8|4972
1633430770000|2021-10-05 10:46:10|1073.2|1073|1073.6|1073.2|1073.6|1073.2|1073.2|1073|3650
1633430780000|2021-10-05 10:46:20|1073.4|1073|1073.4|1073.2|1073.6|1073.2|1073.2|1073|555
1633430790000|2021-10-05 10:46:30|1073.2|1073|1073.4|1073|1073.4|1073|1073.2|1073|335
1633430800000|2021-10-05 10:46:40|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073.4|1073|0
1633430810000|2021-10-05 10:46:50|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073.2|0
1633430820000|2021-10-05 10:47:00|1073.4||1073.6||1073.6||1073.4||0
1633430830000|2021-10-05 10:47:10|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.2|1073|1657
1633430840000|2021-10-05 10:47:20||1073.4||1073.2||1073.4||1073.2|76
1633430860000|2021-10-05 10:47:40|1073.8|1073.4|1074|1073.6|1074|1073.8|1073.8|1073.4|1086
1633430870000|2021-10-05 10:47:50||1073.8||1073.8||1073.8||1073.8|0
1633430880000|2021-10-05 10:48:00|1073.8|1073.6|1074|1073.8|1074|1073.8|1073.8|1073.6|800
1633430900000|2021-10-05 10:48:20|1074.2|1074|1073.8|1073.6|1074.4|1074|1073.8|1073.6|4973
1633430910000|2021-10-05 10:48:30|1073.6|1073.4|1073.6|1073.2|1073.6|1073.4|1073.6|1073.2|5156
1633430920000|2021-10-05 10:48:40|1073.4||1073.4||1073.4||1073.4||0
1633430930000|2021-10-05 10:48:50|1073.6||1073.6||1073.6||1073.6||0
1633430950000|2021-10-05 10:49:10||1073.4||1073.2||1073.4||1073.2|0
1633430960000|2021-10-05 10:49:20|1073.8|1073.4|1073.6|1073.4|1073.8|1073.4|1073.6|1073.4|0
1633430970000|2021-10-05 10:49:30|1073.8||1074||1074||1073.8||0
1633430980000|2021-10-05 10:49:40|1073.8|1073.6|1074|1073.8|1074|1073.8|1073.8|1073.6|0
1633430990000|2021-10-05 10:49:50|1073.8|1073.6|1073.6|1073.4|1074|1073.8|1073.6|1073.4|1094
1633431000000|2021-10-05 10:50:00|1073.8||1073.8||1073.8||1073.8||0
1633431010000|2021-10-05 10:50:10|1073.6|1073.6|1073.6|1073.2|1073.6|1073.6|1073.4|1073.2|908
1633431020000|2021-10-05 10:50:20|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.8|1073.2|0
1633431030000|2021-10-05 10:50:30|1073.6|1073.2|1073.4|1073.2|1073.6|1073.2|1073.4|1073.2|0
1633431040000|2021-10-05 10:50:40|1073.6|1073.4|1073.6|1073.4|1073.6|1073.4|1073.6|1073.4|69
1633431050000|2021-10-05 10:50:50|1073.8|1073.2|1073.8|1073.4|1073.8|1073.4|1073.2|1073|10141
1633431060000|2021-10-05 10:51:00||1073.6||1073.6||1073.6||1073.6|114
1633431070000|2021-10-05 10:51:10|1073.6|1073.4|1073.4|1073.2|1073.8|1073.6|1073.4|1073|2208
1633431080000|2021-10-05 10:51:20|1073.6|1073.4|1073.6|1073.4|1073.6|1073.4|1073.6|1073.4|541
1633431090000|2021-10-05 10:51:30|1073.8||1073.6||1073.8||1073.6||0
1633431100000|2021-10-05 10:51:40|1073.8||1073.8||1073.8||1073.8||0
1633431110000|2021-10-05 10:51:50||1073.6||1073.6||1073.6||1073.6|0
1633431140000|2021-10-05 10:52:20|1073.6|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.4|1436
1633431180000|2021-10-05 10:53:00||1073.6||1073.4||1073.6||1073.4|756
1633431190000|2021-10-05 10:53:10||1073.6||1073.6||1073.6||1073.4|1454
1633431200000|2021-10-05 10:53:20||1073.4||1073.6||1073.6||1073.4|40
1633431210000|2021-10-05 10:53:30|||||||||76
1633431220000|2021-10-05 10:53:40|||||||||152
1633431230000|2021-10-05 10:53:50|1073.6|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.4|579
1633431240000|2021-10-05 10:54:00|1074|1073.6|1074|1073.8|1074|1073.8|1074|1073.6|1501
1633431250000|2021-10-05 10:54:10|1073.8|1073.6|1073.6|1073.4|1074|1073.8|1073.4|1073|1674
1633431260000|2021-10-05 10:54:20|1073.8||1073.8||1073.8||1073.8||190
1633431270000|2021-10-05 10:54:30|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.4|1073.2|4748
1633431280000|2021-10-05 10:54:40|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|0
1633431290000|2021-10-05 10:54:50|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.4|1073|304
1633431300000|2021-10-05 10:55:00|1073.8|1073.4|1073.8|1073.6|1073.8|1073.6|1073.8|1073.4|573
1633431310000|2021-10-05 10:55:10|1074|1073.8|1073.8|1073.6|1074|1073.8|1073.8|1073.6|1423
1633431320000|2021-10-05 10:55:20|1074||1074||1074||1074||0
1633431340000|2021-10-05 10:55:40|1073.8|1073.4|1073.4|1073|1074|1073.4|1073.2|1073|1563
1633431360000|2021-10-05 10:56:00||1073.2||1073.2||1073.2||1073.2|0
1633431370000|2021-10-05 10:56:10|1073.6|1073.4|1073.8|1073.4|1073.8|1073.4|1073.4|1073.4|316
1633431380000|2021-10-05 10:56:20|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|161
1633431410000|2021-10-05 10:56:50|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|481
1633431420000|2021-10-05 10:57:00|1073.6||1073.8||1073.8||1073.6||0
1633431430000|2021-10-05 10:57:10||1073.6||1073.6||1073.6||1073.6|0
1633431440000|2021-10-05 10:57:20|1074|1073.8|1074|1073.8|1074|1073.8|1074|1073.8|1541
1633431450000|2021-10-05 10:57:30|1073.8|1073.6|1073.8|1073.6|1074|1073.8|1073.8|1073.6|2353
1633431460000|2021-10-05 10:57:40|1074|1073.8|1074|1073.8|1074|1073.8|1074|1073.8|0
1633431470000|2021-10-05 10:57:50|||||||||2822
1633431490000|2021-10-05 10:58:10|1073.8|1073.6|1073.8|1073.6|1073.8|1073.6|1073.8|1073.6|15
1633431500000|2021-10-05 10:58:20|1073.6|1073.4|1073.6|1073.2|1073.8|1073.6|1073.6|1073.2|2627
1633431510000|2021-10-05 10:58:30|1073.8|1073.4|1073.8|1073.4|1074|1073.6|1073.8|1073.4|5225
1633431520000|2021-10-05 10:58:40|1073.6||1073.6||1073.6||1073.6||0
1633431530000|2021-10-05 10:58:50|1073.4|1073.2|1073.4|1073.2|1073.6|1073.2|1073.4|1073|674
1633431540000|2021-10-05 10:59:00|1073.6|1073.4|1073.4|1073|1073.8|1073.4|1073.4|1073|7428
1633431550000|2021-10-05 10:59:10|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|0
1633431560000|2021-10-05 10:59:20||1073.4||1073.2||1073.4||1073.2|0
1633431570000|2021-10-05 10:59:30|1073.8|1073.4|1073.8|1073.6|1074|1073.6|1073.8|1073.4|1821
1633431580000|2021-10-05 10:59:40|1074|1074|1074|1073.6|1074.2|1074|1073.8|1073.6|11379
1633431590000|2021-10-05 10:59:50|1074.2|1073.8|1074.2|1073.8|1074.2|1074|1074.2|1073.8|0
1633431730000|2021-10-05 11:02:10|1074.8|1073.6|1074.8|1074.4|1074.8|1074.4|1074.4|1073.6|13540
1633431740000|2021-10-05 11:02:20|1074.6|1074.2|1074.6|1074.2|1074.8|1074.2|1074.4|1074.2|2188
1633431750000|2021-10-05 11:02:30|1074.4|1074.4|1074.8|1074.4|1074.8|1074.6|1074.4|1074.2|1087
1633431760000|2021-10-05 11:02:40|1074.6||1074.8||1074.8||1074.6||0
1633431770000|2021-10-05 11:02:50|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074.2|74
1633431780000|2021-10-05 11:03:00|1074.4||1074.4||1074.6||1074.4||973
1633431790000|2021-10-05 11:03:10|1074.6|1074|1074.4|1074|1074.6|1074|1074.4|1074|767
1633431800000|2021-10-05 11:03:20|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074|0
1633431810000|2021-10-05 11:03:30|1074.8|1074.4|1074.8|1074.4|1074.8|1074.6|1074.8|1074.4|1232
1633431840000|2021-10-05 11:04:00|1075|1074.6|1075.4|1075.2|1075.6|1075.4|1075|1074.6|28195
1633431850000|2021-10-05 11:04:10|1075.6|1075.4|1075.6|1075.2|1075.6|1075.4|1075.6|1075.2|2534
1633431860000|2021-10-05 11:04:20|1075.4|1075|1074.8|1074.4|1075.4|1075|1074.8|1074.4|744
1633431870000|2021-10-05 11:04:30|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|232
1633431880000|2021-10-05 11:04:40|1075|1074.6|1075|1074.4|1075|1074.6|1075|1074.4|0
1633431890000|2021-10-05 11:04:50||1074.6||1074.4||1074.6||1074.4|0
1633431900000|2021-10-05 11:05:00|1074.8|1074.6|1074.6|1074.4|1074.8|1074.6|1074.6|1074.4|1018
1633431910000|2021-10-05 11:05:10|1074.4|1074.2|1074.2|1074|1074.4|1074.2|1074.2|1074|1210
1633431930000|2021-10-05 11:05:30|1074|1073.8|1073.6|1073.4|1074.2|1073.8|1073.6|1073.2|6521
1633431940000|2021-10-05 11:05:40|1073.8|1073.6|1073.8|1073.6|1074|1073.6|1073.8|1073.6|1231
1633431950000|2021-10-05 11:05:50|1074|1073.8|1074|1073.6|1074.2|1074|1074|1073.6|2973
1633431960000|2021-10-05 11:06:00|1074.2|1073.8|1074.4|1074.2|1074.4|1074.2|1074.2|1073.8|0
1633431970000|2021-10-05 11:06:10|1074.6|1074.4|1074.6|1074.2|1074.6|1074.4|1074.6|1074.2|3779
1633431990000|2021-10-05 11:06:30|1074.8|1074.4|1074.8|1074.4|1074.8|1074.6|1074.8|1074.2|2838
1633432000000|2021-10-05 11:06:40|1074.6||1074.8||1074.8||1074.6||528
1633432010000|2021-10-05 11:06:50|1074.6|1074.6|1074.6|1074.2|1074.6|1074.6|1074.6|1074.2|109
1633432020000|2021-10-05 11:07:00||1074.4||1074.2||1074.4||1074.2|0
1633432030000|2021-10-05 11:07:10|1075.2|1074.4|1075|1074.6|1075.4|1075.2|1075|1074.4|17927
1633432040000|2021-10-05 11:07:20||1074.4||1074.6||1074.6||1074.4|0
1633432050000|2021-10-05 11:07:30|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1074.8|1074.6|519
1633432060000|2021-10-05 11:07:40|1075.2|1074.8|1075.2|1074.8|1075.2|1075|1075.2|1074.8|250
1633432070000|2021-10-05 11:07:50|1075|1075|1075.2|1074.8|1075.2|1075|1075|1074.8|1000
1633432080000|2021-10-05 11:08:00|1075|1075|1075|1074.8|1075|1075|1075|1074.8|1253
1633432090000|2021-10-05 11:08:10||1074.6||1074.6||1074.8||1074.6|1186
1633432120000|2021-10-05 11:08:40|1074.8|1074.8|1075.4|1075|1075.4|1075|1074.8|1074.8|1784
1633432130000|2021-10-05 11:08:50||1074.8||1075||1075||1074.8|0
1633432140000|2021-10-05 11:09:00||1074.8||1075||1075||1074.8|0
1633432150000|2021-10-05 11:09:10|1075.2|1075.2|1075.4|1075|1075.4|1075.2|1075.2|1075|1500
1633432160000|2021-10-05 11:09:20||1074.8||1075||1075||1074.8|0
1633432170000|2021-10-05 11:09:30|1075.2|1074.8|1075.6|1075.2|1075.6|1075.2|1075.2|1074.8|5724
1633432190000|2021-10-05 11:09:50|1075.8|1075.4|1075.8|1075.2|1075.8|1075.4|1075.8|1075.2|0
1633432200000|2021-10-05 11:10:00|1075|1074.8|1075.4|1075|1075.6|1075.2|1075|1074.8|33488
1633432210000|2021-10-05 11:10:10|1075.2|1075.2|1075.4|1075|1075.4|1075.2|1075.2|1075|5
1633432220000|2021-10-05 11:10:20|1075.2|1074.8|1075|1074.8|1075.4|1075|1075|1074.6|1239
1633432240000|2021-10-05 11:10:40|1075.2|1075|1075.2|1075|1075.2|1075|1075.2|1075|481
1633432250000|2021-10-05 11:10:50|1075|1074.8|1075|1074.6|1075|1074.8|1075|1074.6|6447
1633432260000|2021-10-05 11:11:00||1074.8||1074.8||1074.8||1074.8|222
1633432270000|2021-10-05 11:11:10||1074.6||1074.6||1074.6||1074.6|0
1633432290000|2021-10-05 11:11:30||1074.8||1074.8||1074.8||1074.8|500
1633432300000|2021-10-05 11:11:40||1074.6||1074.6||1074.6||1074.6|0
1633432310000|2021-10-05 11:11:50|1074.8|1074.4|1074.6|1074.2|1074.8|1074.6|1074.6|1074.2|3730
1633432320000|2021-10-05 11:12:00|1074.8|1074.4|1074.8|1074.4|1074.8|1074.6|1074.8|1074.4|485
1633432330000|2021-10-05 11:12:10|1075|1074.6|1075|1074.8|1075|1074.8|1075|1074.6|2433
1633432340000|2021-10-05 11:12:20|1075.2|1075|1075.2|1075|1075.2|1075|1075|1074.8|1710
1633432350000|2021-10-05 11:12:30|1075.4|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075.2|2688
1633432360000|2021-10-05 11:12:40|||||||||200
1633432380000|2021-10-05 11:13:00||1075.4||1075.4||1075.4||1075.4|0
1633432390000|2021-10-05 11:13:10||1075.2||1075.2||1075.2||1075.2|0
1633432400000|2021-10-05 11:13:20|1075.8|1075.4|1076.4|1076|1076.6|1076|1075.8|1075.4|3352
1633432410000|2021-10-05 11:13:30|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|0
1633432420000|2021-10-05 11:13:40|1076.4|1076|1076.4|1076|1076.4|1076|1076.2|1076|0
1633432430000|2021-10-05 11:13:50|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|0
1633432440000|2021-10-05 11:14:00|1076.8|1076.4|1076.6|1076.2|1077|1076.6|1076.4|1076.2|1186
1633432450000|2021-10-05 11:14:10|1076.4|1076|1076.6|1076.2|1076.6|1076.2|1076.2|1075.8|1577
1633432460000|2021-10-05 11:14:20|1076.8|1076.4|1076.8|1076.2|1077|1076.4|1076.6|1076.2|1050
1633432470000|2021-10-05 11:14:30|1076.6|1076.4|1076.6|1076.2|1076.8|1076.4|1076.4|1076.2|5000
1633432490000|2021-10-05 11:14:50|1076.8|1076.4|1076.8|1076.2|1076.8|1076.4|1076.8|1076.2|0
1633432500000|2021-10-05 11:15:00|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.4|1076.4|0
1633432510000|2021-10-05 11:15:10|1076.6|1076.2|1076.8|1076.2|1076.8|1076.2|1076.6|1076.2|0
1633432520000|2021-10-05 11:15:20|1076.6||1076.6||1076.6||1076.6||0
1633432530000|2021-10-05 11:15:30||1076.4||1076.4||1076.4||1076.4|157
1633432540000|2021-10-05 11:15:40||1076.2||1076.4||1076.4||1076.2|0
1633432550000|2021-10-05 11:15:50|1076.8|1076.6|1076.8|1076.6|1076.8|1076.6|1076.8|1076.4|1382
1633432560000|2021-10-05 11:16:00|1077|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|0
1633432570000|2021-10-05 11:16:10|1077|1076.6|1076.8|1076.6|1077|1076.8|1076.6|1076.4|3985
1633432610000|2021-10-05 11:16:50|1077|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|0
1633432620000|2021-10-05 11:17:00||1076.6||1076.8||1076.8||1076.6|0
1633432640000|2021-10-05 11:17:20|1077.4|1077|1077.2|1076.6|1077.6|1077.2|1077|1076.6|3682
1633432650000|2021-10-05 11:17:30|1077||1077||1077||1076.8||0
1633432660000|2021-10-05 11:17:40|1076.8|1076.4|1076.4|1076.2|1076.8|1076.4|1076.4|1076.2|1131
1633432670000|2021-10-05 11:17:50|1076.6||1076.6||1076.6||1076.6||0
1633432680000|2021-10-05 11:18:00|1076.8|1076.4|1076.6|1076.4|1077|1076.8|1076.4|1076.2|7316
1633432690000|2021-10-05 11:18:10|1076.4|1076.2|1076.2|1075.8|1076.6|1076.2|1076.2|1075.8|2208
1633432700000|2021-10-05 11:18:20|1076.4|1076|1076.4|1076.2|1076.4|1076.2|1076.2|1076|1993
1633432710000|2021-10-05 11:18:30|1076.2|1076|1076.6|1076.4|1076.6|1076.4|1076.2|1076|657
1633432720000|2021-10-05 11:18:40|1076.4|1076.2|1076.8|1076.4|1076.8|1076.6|1076.4|1076.2|3292
1633432730000|2021-10-05 11:18:50|1077|1076.8|1076.8|1076.4|1077|1076.8|1076.8|1076.4|34431
1633432740000|2021-10-05 11:19:00|1076.6|1076.2|1076.8|1076.4|1076.8|1076.6|1076.6|1076.2|1756
1633432750000|2021-10-05 11:19:10|1076.6||1076.8||1076.8||1076.6||0
1633432780000|2021-10-05 11:19:40|1077|1076.6|1077|1076.8|1077|1076.8|1076.8|1076.6|7902
1633432790000|2021-10-05 11:19:50|1077.2|1077|1077.2|1077|1077.2|1077|1077|1076.8|3148
1633432800000|2021-10-05 11:20:00||1076.8||1076.8||1076.8||1076.8|1455
1633432820000|2021-10-05 11:20:20|1077.4|1077|1077.6|1077.4|1077.6|1077.4|1077.4|1077|3219
1633432840000|2021-10-05 11:20:40|1077.8|1077.6|1077.8|1077.4|1077.8|1077.6|1077.8|1077.4|1538
1633432860000|2021-10-05 11:21:00|1077.6|1077.2|1077.8|1077.4|1077.8|1077.6|1077.6|1077.2|1914
1633432870000|2021-10-05 11:21:10|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|0
1633432880000|2021-10-05 11:21:20|1078.2|1077.8|1078.2|1077.8|1078.4|1077.8|1078.2|1077.8|0
1633432890000|2021-10-05 11:21:30|1078.4|1078|1078|1077.6|1078.4|1078|1077.8|1077.6|247
1633432910000|2021-10-05 11:21:50|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.2|1076.8|11684
1633432920000|2021-10-05 11:22:00||1077||1077.2||1077.2||1077|0
1633432930000|2021-10-05 11:22:10|1077.4||1077.4||1077.6||1077.4||0
1633432940000|2021-10-05 11:22:20|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.6|1077.2|0
1633432960000|2021-10-05 11:22:40|1077.4||1077.4||1077.4||1077.4||0
1633432970000|2021-10-05 11:22:50|1077.6||1077.6||1077.6||1077.4||0
1633432980000|2021-10-05 11:23:00|1077.4||1077.6||1077.6||1077.4||0
1633432990000|2021-10-05 11:23:10|1077.4||1077.6||1077.6||1077.4||0
1633433000000|2021-10-05 11:23:20|1077.4|1077|1077|1076.8|1077.4|1077|1077|1076.8|130
1633433020000|2021-10-05 11:23:40||1076.6||1076.6||1076.6||1076.4|178
1633433030000|2021-10-05 11:23:50|1076.8||1076.8||1077||1076.8||0
1633433040000|2021-10-05 11:24:00|1076.6|1076.4|1076|1075.6|1076.6|1076.4|1076|1075.6|189
1633433050000|2021-10-05 11:24:10|1075.8|1075.4|1075.6|1075|1075.8|1075.4|1075.4|1075|1309
1633433060000|2021-10-05 11:24:20|1075.4|1075.2|1075.2|1074.8|1075.4|1075.2|1075.2|1074.8|0
1633433070000|2021-10-05 11:24:30|1075.4|1075|1075.2|1075|1075.4|1075|1075.2|1074.8|700
1633433080000|2021-10-05 11:24:40||1074.8||1074.8||1074.8||1074.8|0
1633433090000|2021-10-05 11:24:50||1075||1075||1075||1075|0
1633433100000|2021-10-05 11:25:00|1075.4|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075.2|351
1633433110000|2021-10-05 11:25:10|1075.8|1075.4|1075.8|1075.6|1076.2|1075.8|1075.8|1075.4|9100
1633433120000|2021-10-05 11:25:20|1076|1075.8|1076.4|1075.8|1076.4|1075.8|1076|1075.8|0
1633433130000|2021-10-05 11:25:30||1076||1075.8||1076||1075.8|0
1633433140000|2021-10-05 11:25:40|1076.2|1076|1076.4|1076.2|1076.4|1076.2|1076.2|1076|0
1633433160000|2021-10-05 11:26:00|1076.6|1076.4|1077|1076.6|1077|1076.6|1076.6|1076.4|1848
1633433170000|2021-10-05 11:26:10|1076.8|1076.4|1076.8|1076.4|1077|1076.6|1076.8|1076.4|263
1633433180000|2021-10-05 11:26:20|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1076.8|1076.6|0
1633433190000|2021-10-05 11:26:30|1077|1076.6|1077.4|1077|1077.4|1077|1077|1076.6|0
1633433200000|2021-10-05 11:26:40|1077.2||1077.4||1077.4||1077.2||0
1633433210000|2021-10-05 11:26:50|1077.6|1077.2|1077.2|1077|1077.6|1077.2|1077.2|1077|0
1633433230000|2021-10-05 11:27:10|1077.4|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|89
1633433240000|2021-10-05 11:27:20|1077.6|1077.2|1077.6|1077|1077.6|1077.2|1077.6|1077|0
1633433250000|2021-10-05 11:27:30|1077.4|1077.2|1077.4|1077|1077.4|1077.2|1077.4|1077|0
1633433290000|2021-10-05 11:28:10||1077.2||1077||1077.2||1077|0
1633433310000|2021-10-05 11:28:30|1077.2|1077.2|1077.6|1077.2|1077.8|1077.6|1077.2|1077|751
1633433320000|2021-10-05 11:28:40|1077.8||1077.6||1077.8||1077.6||0
1633433340000|2021-10-05 11:29:00|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|0
1633433360000|2021-10-05 11:29:20||1077.8||1077.8||1077.8||1077.8|0
1633433370000|2021-10-05 11:29:30|1078.2|1078|1078.2|1078|1078.2|1078|1078|1077.8|2083
1633433380000|2021-10-05 11:29:40|1078|1077.8|1078|1077.6|1078|1077.8|1078|1077.6|1191
1633433390000|2021-10-05 11:29:50|1077.8||1077.8||1077.8||1077.8||0
1633433400000|2021-10-05 11:30:00|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.8|76
1633433410000|2021-10-05 11:30:10|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.6|1077.4|1402
1633433420000|2021-10-05 11:30:20|1077.6|1077.2|1077.4|1077|1077.8|1077.4|1077.4|1077|392
1633433430000|2021-10-05 11:30:30||1076.8||1076.8||1076.8||1076.8|0
1633433440000|2021-10-05 11:30:40|1077.2|1077|1077.4|1077|1077.4|1077|1077.2|1077|0
1633433460000|2021-10-05 11:31:00|1077.2||1077.4||1077.4||1077.2||0
1633433470000|2021-10-05 11:31:10|1077.2|1076.8|1077|1076.8|1077.2|1076.8|1077|1076.8|506
1633433480000|2021-10-05 11:31:20|1077.2|1076.6|1077|1076.6|1077.2|1076.6|1076.8|1076.4|1573
1633433490000|2021-10-05 11:31:30|1076.8|1076.4|1076.8|1076.6|1077|1076.6|1076.6|1076.4|22
1633433500000|2021-10-05 11:31:40|1076.6|1076.4|1076.6|1076|1076.6|1076.4|1076.6|1076|366
1633433510000|2021-10-05 11:31:50|1076.8|1076.2|1076.8|1076.2|1076.8|1076.4|1076.8|1076|0
1633433520000|2021-10-05 11:32:00|1076.6|1076|1076.6|1076.2|1076.6|1076.2|1076.6|1076|0
1633433530000|2021-10-05 11:32:10|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1633433540000|2021-10-05 11:32:20|1077|1076.6|1076.6|1076.4|1077|1076.6|1076.6|1076.4|0
1633433550000|2021-10-05 11:32:30|1076.8|1076.2|1076.4|1076|1076.8|1076.2|1076.4|1076|0
1633433560000|2021-10-05 11:32:40|1076.2|1075.8|1076.2|1075.8|1076.4|1076|1076.2|1075.8|0
1633433570000|2021-10-05 11:32:50|1076.4|1076|1076.4|1076.2|1076.4|1076.2|1076.4|1076|0
1633433580000|2021-10-05 11:33:00|1076.2|1076|1076.2|1076|1076.2|1076|1076.2|1076|1179
1633433590000|2021-10-05 11:33:10|1076.4||1076.4||1076.4||1076.4||0
1633433630000|2021-10-05 11:33:50|1076.6|1076.2|1076.6|1076.2|1076.6|1076.4|1076.6|1076.2|0
1633433640000|2021-10-05 11:34:00|1076.4|1076|1076.4|1076|1076.4|1076|1076.4|1076|0
1633433660000|2021-10-05 11:34:20|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076.2|0
1633433670000|2021-10-05 11:34:30|1076.4||1076.6||1076.6||1076.4||0
1633433690000|2021-10-05 11:34:50|1076.4||1076.6||1076.6||1076.4||0
1633433700000|2021-10-05 11:35:00|1076.4||1076.4||1076.4||1076.4||0
1633433710000|2021-10-05 11:35:10|1076.6|1076.4|1076.6|1076.2|1076.6|1076.4|1076.4|1076.2|8
1633433720000|2021-10-05 11:35:20|1076.4|1076|1076.2|1076|1076.6|1076.2|1076.2|1076|6683
1633433730000|2021-10-05 11:35:30|1076|1075.8|1076.2|1076|1076.2|1076|1076|1075.8|3474
1633433740000|2021-10-05 11:35:40|1076.4|1076.2|1076.4|1076.2|1076.4|1076.2|1076.4|1076|497
1633433750000|2021-10-05 11:35:50||1076||1076||1076||1076|254
1633433760000|2021-10-05 11:36:00||1076.2||1076.2||1076.2||1076.2|0
1633433770000|2021-10-05 11:36:10|1076.6|1076.4|1076.6|1076.2|1076.6|1076.4|1076.6|1076.2|473
1633433800000|2021-10-05 11:36:40|1076.8|1076.4|1077|1076.6|1077.2|1076.8|1076.8|1076.4|3318
1633433810000|2021-10-05 11:36:50|1076.8||1077||1077||1076.8||0
1633433820000|2021-10-05 11:37:00||1076.8||1076.6||1076.8||1076.6|0
1633433830000|2021-10-05 11:37:10||1076.8||1076.8||1076.8||1076.6|0
1633433840000|2021-10-05 11:37:20|1077.2|1076.6|1077.6|1077.2|1077.6|1077.2|1077.2|1076.6|68
1633433850000|2021-10-05 11:37:30|1077.4|1077.4|1077.8|1077.4|1077.8|1077.4|1077.4|1077.4|548
1633433860000|2021-10-05 11:37:40|1077.6||1077.8||1077.8||1077.6||0
1633433870000|2021-10-05 11:37:50|1077.6|1077.6|1078|1077.6|1078|1077.6|1077.6|1077.6|0
1633433880000|2021-10-05 11:38:00|1077.8||1077.8||1078||1077.8||0
1633433890000|2021-10-05 11:38:10|1078||1078||1078||1078||0
1633433930000|2021-10-05 11:38:50||1077.8||1077.8||1077.8||1077.6|0
1633433940000|2021-10-05 11:39:00|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.4|1325
1633433950000|2021-10-05 11:39:10||1077.8||1077.6||1077.8||1077.6|0
1633433960000|2021-10-05 11:39:20||1077.8||1077.8||1077.8||1077.8|0
1633433980000|2021-10-05 11:39:40|1078.2|1078|1078.2|1077.8|1078.2|1078|1078.2|1077.8|13200
1633433990000|2021-10-05 11:39:50|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.2|1078|828
1633434000000|2021-10-05 11:40:00|1078.2|1078.4|1078.2|1077.8|1078.6|1078.4|1078.2|1077.8|16502
1633434010000|2021-10-05 11:40:10|1078||1078.2||1078.2||1078||0
1633434020000|2021-10-05 11:40:20|1078||1078.2||1078.2||1078||0
1633434030000|2021-10-05 11:40:30|1078||1078||1078||1078||0
1633434040000|2021-10-05 11:40:40|1078.2|1078|1078.2|1077.8|1078.4|1078|1078|1077.8|975
1633434050000|2021-10-05 11:40:50|1078|1077.6|1077.6|1077.4|1078.2|1077.6|1077.6|1077.4|3274
1633434060000|2021-10-05 11:41:00|1077.8|1077.2|1077.4|1077|1077.8|1077.4|1077.4|1077|822
1633434070000|2021-10-05 11:41:10|1077.6|1077.2|1077.8|1077.4|1077.8|1077.6|1077.6|1077.2|1438
1633434080000|2021-10-05 11:41:20||1077.6||1077.6||1077.6||1077.6|0
1633434090000|2021-10-05 11:41:30|1078|1077.8|1078|1077.6|1078|1077.8|1077.8|1077.6|1657
1633434110000|2021-10-05 11:41:50||1077.8||1077.6||1077.8||1077.6|0
1633434120000|2021-10-05 11:42:00|1077.8||1078||1078||1077.8||0
1633434130000|2021-10-05 11:42:10|1077.8|1077.4|1078.2|1077.8|1078.2|1077.8|1077.8|1077.4|224
1633434140000|2021-10-05 11:42:20|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.6|0
1633434150000|2021-10-05 11:42:30|1078.4|1078|1078.2|1078|1078.4|1078|1078.2|1078|0
1633434160000|2021-10-05 11:42:40|1078|1077.8|1078.2|1077.8|1078.2|1078|1078|1077.6|481
1633434170000|2021-10-05 11:42:50|1078.4|1078|1078.2|1078|1078.4|1078|1078.2|1078|0
1633434200000|2021-10-05 11:43:20|1078.4|1077.8|1078.2|1077.8|1078.4|1077.8|1078|1077.8|1293
1633434210000|2021-10-05 11:43:30|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1633434220000|2021-10-05 11:43:40|1078.2|1078.2|1078.4|1078.2|1078.4|1078.2|1078.2|1077.8|6516
1633434230000|2021-10-05 11:43:50|1078.6|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|461
1633434240000|2021-10-05 11:44:00|1078.6|1078.6|1078.6|1078.2|1078.8|1078.6|1078.6|1078.2|7735
1633434250000|2021-10-05 11:44:10||1078.4||1078.4||1078.4||1078.4|0
1633434260000|2021-10-05 11:44:20|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.4|1078|3
1633434270000|2021-10-05 11:44:30|1078.6||1078.6||1078.6||1078.6||0
1633434280000|2021-10-05 11:44:40|1078.4||1078.4||1078.4||1078.4||0
1633434290000|2021-10-05 11:44:50|1078.2|1078.2|1078|1077.6|1078.2|1078.2|1078|1077.6|1227
1633434300000|2021-10-05 11:45:00|1078.2|1078|1078|1077.8|1078.2|1078|1078|1077.6|5000
1633434330000|2021-10-05 11:45:30|1078.2|1078|1078|1077.8|1078.2|1078|1078|1077.6|1330
1633434390000|2021-10-05 11:46:30|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|19
1633434400000|2021-10-05 11:46:40|1078|1077.8|1077.8|1077.6|1078|1077.8|1077.8|1077.6|500
1633434420000|2021-10-05 11:47:00|1077.6|1077.4|1077.6|1077.4|1077.8|1077.4|1077.4|1077.2|1940
1633434430000|2021-10-05 11:47:10|1077.4|1077.2|1077.4|1077|1077.4|1077.2|1077.2|1077|1329
1633434440000|2021-10-05 11:47:20|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077.2|108
1633434450000|2021-10-05 11:47:30|1077.4||1077.4||1077.6||1077.4||0
1633434460000|2021-10-05 11:47:40|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.6|1077.2|556
1633434480000|2021-10-05 11:48:00|1077.8|1077.4|1077.8|1077.6|1077.8|1077.6|1077.8|1077.4|0
1633434500000|2021-10-05 11:48:20|1077.6|1077.4|1077.4|1077|1077.6|1077.4|1077.4|1077|5820
1633434520000|2021-10-05 11:48:40|||||||||60
1633434540000|2021-10-05 11:49:00|1077.6|1077.2|1077.8|1077.4|1077.8|1077.6|1077.6|1077.2|6199
1633434550000|2021-10-05 11:49:10|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|0
1633434560000|2021-10-05 11:49:20|1078.2|1077.8|1078.2|1078|1078.2|1078|1078|1077.6|58101
1633434590000|2021-10-05 11:49:50||1077.8||1078||1078||1077.8|612
1633434620000|2021-10-05 11:50:20|1078.4|1078.2|1078.4|1078.2|1078.4|1078.2|1078.4|1078.2|2403
1633434630000|2021-10-05 11:50:30||1078||1078.2||1078.2||1078|319
1633434650000|2021-10-05 11:50:50|1078.2|1078|1078.2|1078|1078.4|1078|1078.2|1078|1649
1633434660000|2021-10-05 11:51:00|1078.4|1078.2|1078.6|1078.4|1078.6|1078.4|1078.4|1078|2840
1633434670000|2021-10-05 11:51:10|1078.8|1078.6|1078.8|1078.4|1078.8|1078.6|1078.8|1078.4|1400
1633434680000|2021-10-05 11:51:20||1078.6||1078.6||1078.6||1078.6|0
1633434690000|2021-10-05 11:51:30|1078.6|1078.4|1078.8|1078.6|1078.8|1078.6|1078.6|1078.4|5
1633434710000|2021-10-05 11:51:50|1079|1078.8|1079|1078.6|1079|1078.8|1079|1078.6|2110
1633434720000|2021-10-05 11:52:00|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.6|1007
1633434730000|2021-10-05 11:52:10|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|602
1633434740000|2021-10-05 11:52:20|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|263
1633434750000|2021-10-05 11:52:30|1079|1078.6|1078.8|1078.6|1079|1078.6|1078.8|1078.4|13
1633434780000|2021-10-05 11:53:00|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.6|82
1633434790000|2021-10-05 11:53:10|1079|1079|1078.8|1078.6|1079|1079|1078.6|1078.2|29935
1633434800000|2021-10-05 11:53:20|1078.6|1078.4|1078.4|1078.2|1078.6|1078.4|1078.2|1078|3472
1633434820000|2021-10-05 11:53:40|1078.6||1078.6||1078.6||1078.6||1000
1633434840000|2021-10-05 11:54:00||1078.4||1078.4||1078.4||1078.4|13
1633434850000|2021-10-05 11:54:10|1078.8|1078.6|1078.6|1078.4|1079|1078.6|1078.6|1078.2|29567
1633434860000|2021-10-05 11:54:20|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.6|610
1633434880000|2021-10-05 11:54:40|1078.8||1079||1079||1078.8||0
1633434910000|2021-10-05 11:55:10||1078.8||1078.8||1078.8||1078.8|0
1633434930000|2021-10-05 11:55:30|||||||||455
1633434940000|2021-10-05 11:55:40|1079.2|1079|1079.6|1079.4|1079.6|1079.4|1079.2|1079|4630
1633434950000|2021-10-05 11:55:50||1079.2||1079.2||1079.2||1079.2|200
1633434960000|2021-10-05 11:56:00||1079.4||1079.2||1079.4||1079.2|1245
1633434980000|2021-10-05 11:56:20|1079.8|1079.4|1079.8|1079.6|1080|1079.6|1079.8|1079.4|3144
1633434990000|2021-10-05 11:56:30||1079.4||1079.4||1079.4||1079.4|2085
1633435000000|2021-10-05 11:56:40|1079.6|1079.2|1079.2|1078.8|1079.6|1079.2|1079|1078.8|2620
1633435010000|2021-10-05 11:56:50|1079|1078.6|1079|1078.6|1079.2|1078.8|1078.8|1078.4|2253
1633435020000|2021-10-05 11:57:00|1078.8||1079||1079.2||1078.8||292
1633435030000|2021-10-05 11:57:10|1079.2|1078.8|1078.8|1078.4|1079.2|1079|1078.6|1078.4|438
1633435040000|2021-10-05 11:57:20|1079||1079||1079||1078.8||0
1633435050000|2021-10-05 11:57:30|1078.8||1078.8||1078.8||1078.8||0
1633435060000|2021-10-05 11:57:40|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.6|1078.4|1022
1633435070000|2021-10-05 11:57:50|1079|1078.6|1079.8|1079.6|1079.8|1079.6|1079|1078.6|15608
1633435080000|2021-10-05 11:58:00|1080|1079.8|1080.4|1080|1080.4|1080|1080|1079.8|2233
1633435110000|2021-10-05 11:58:30|1080.6|1080.2|1080.8|1080.6|1080.8|1080.6|1080.6|1080.2|1585
1633435120000|2021-10-05 11:58:40|1080.6|1080.4|1080.8|1080.2|1080.8|1080.6|1080.6|1080.2|1118
1633435140000|2021-10-05 11:59:00|1080.6|1080|1080.6|1080.2|1080.6|1080.2|1080.6|1080|0
1633435150000|2021-10-05 11:59:10|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|153
1633435170000|2021-10-05 11:59:30|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.2|2082
1633435190000|2021-10-05 11:59:50|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|1940
1633435200000|2021-10-05 12:00:00|1080.6||1080.8||1080.8||1080.6||0
1633435210000|2021-10-05 12:00:10|1080.6|1080.2|1080|1079.6|1080.6|1080.2|1080|1079.6|626
1633435220000|2021-10-05 12:00:20|1079.8|1079.8|1080.2|1080|1080.2|1080|1079.8|1079.8|0
1633435230000|2021-10-05 12:00:30|1080|1079.8|1080|1079.6|1080.2|1080|1080|1079.6|785
1633435240000|2021-10-05 12:00:40|1080.2|1079.8|1080.8|1080.4|1080.8|1080.4|1080.2|1079.8|2953
1633435250000|2021-10-05 12:00:50|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|7693
1633435260000|2021-10-05 12:01:00|1081.4|1081|1081.4|1081.2|1081.4|1081.2|1081.4|1080.8|2127
1633435270000|2021-10-05 12:01:10|1081.2|1081|1081|1080.4|1081.4|1081.2|1081|1080.4|529
1633435280000|2021-10-05 12:01:20|1080.8|1080.6|1081|1080.4|1081|1080.6|1080.6|1080.4|0
1633435290000|2021-10-05 12:01:30|1080.8|1080.6|1081.2|1080.8|1081.4|1081|1080.8|1080.6|3602
1633435300000|2021-10-05 12:01:40|1081.4|1080.6|1081.6|1081.2|1081.6|1081.2|1081.4|1080.6|2378
1633435310000|2021-10-05 12:01:50|1081.4|1081.4|1081.6|1081.2|1081.6|1081.4|1081.4|1081|8742
1633435330000|2021-10-05 12:02:10|1081.4|1081|1081.4|1080.8|1081.4|1081|1081|1080.6|10841
1633435340000|2021-10-05 12:02:20||1081||1081||1081||1081|0
1633435350000|2021-10-05 12:02:30||1081.2||1081||1081.2||1081|0
1633435360000|2021-10-05 12:02:40|1081.2|1080.8|1080.8|1080.4|1081.2|1081|1080.8|1080.4|2634
1633435370000|2021-10-05 12:02:50|1080.6|1080|1080.8|1080.4|1080.8|1080.4|1080.2|1080|11000
1633435390000|2021-10-05 12:03:10|1080.6|1080.2|1080.6|1080.4|1080.6|1080.4|1080.4|1080.2|341
1633435400000|2021-10-05 12:03:20|1080.8||1080.8||1080.8||1080.6||0
1633435410000|2021-10-05 12:03:30|1080.2|1080|1080.4|1079.8|1080.8|1080.2|1080.2|1079.8|5662
1633435420000|2021-10-05 12:03:40|1080.6|1080|1080.4|1080.2|1080.6|1080.2|1080.4|1080|3318
1633435430000|2021-10-05 12:03:50|1080.6|1080.4|1080.8|1080.6|1080.8|1080.6|1080.6|1080.4|1212
1633435440000|2021-10-05 12:04:00|1080.6|1080.4|1080.6|1080.4|1081|1080.6|1080.6|1080.4|344
1633435450000|2021-10-05 12:04:10|1080.4|1080.2|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|328
1633435460000|2021-10-05 12:04:20|1080.8|1080.6|1080.8|1080.6|1080.8|1080.6|1080.6|1080.4|3287
1633435470000|2021-10-05 12:04:30|1080.6|1080.4|1080.6|1080.2|1080.6|1080.4|1080.6|1080.2|1434
1633435480000|2021-10-05 12:04:40|1080.4|1080|1080.4|1080.2|1080.4|1080.2|1080.2|1080|200
1633435490000|2021-10-05 12:04:50||1080||1080||1080||1080|732
1633435510000|2021-10-05 12:05:10|1080.2||1080.2||1080.4||1080.2||0
1633435530000|2021-10-05 12:05:30|1080.4|1080.2|1080.4|1080.2|1080.4|1080.2|1080.4|1080.2|7
1633435540000|2021-10-05 12:05:40|1080.2|1080|1080.2|1080|1080.2|1080|1080.2|1079.8|6875
1633435550000|2021-10-05 12:05:50|1080.4|1080.2|1080.4|1080|1080.4|1080.2|1080.4|1080|2189
1633435560000|2021-10-05 12:06:00|1080.6|1080.2|1081|1080.6|1081.4|1081.2|1080.6|1080.2|38898
1633435570000|2021-10-05 12:06:10|1080.8|1080.4|1080.8|1080.6|1081|1080.6|1080.8|1080.4|2425
1633435580000|2021-10-05 12:06:20||1080.4||1080.4||1080.4||1080.4|116
1633435590000|2021-10-05 12:06:30||1080.6||1080.6||1080.6||1080.6|0
1633435600000|2021-10-05 12:06:40|1081||1081||1081||1081||264
1633435620000|2021-10-05 12:07:00|1081.2|1080.8|1081.6|1081.2|1081.6|1081.4|1081.2|1080.8|9996
1633435630000|2021-10-05 12:07:10||1081.4||1081.2||1081.4||1081.2|1611
1633435640000|2021-10-05 12:07:20|1081.8|1081.4|1081.8|1081.6|1081.8|1081.6|1081.8|1081.4|2610
1633435650000|2021-10-05 12:07:30|1082||1082||1082||1082||0
1633435660000|2021-10-05 12:07:40|1081.8|1081.4|1081.6|1081.2|1081.8|1081.6|1081.6|1081.2|2019
1633435670000|2021-10-05 12:07:50|1081.4||1081.6||1081.6||1081.4||0
1633435680000|2021-10-05 12:08:00|1081.4||1081.6||1081.6||1081.4||0
1633435700000|2021-10-05 12:08:20|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|139
1633435710000|2021-10-05 12:08:30|||||||||45
1633435720000|2021-10-05 12:08:40|1081.4|1081|1081|1080.6|1081.4|1081|1081|1080.4|1062
1633435730000|2021-10-05 12:08:50|1081.2||1081||1081.2||1081||0
1633435740000|2021-10-05 12:09:00||1080.8||1080.8||1080.8||1080.8|0
1633435750000|2021-10-05 12:09:10|||||||||934
1633435760000|2021-10-05 12:09:20|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|1106
1633435770000|2021-10-05 12:09:30|1080.6|1080.2|1080.8|1080.2|1080.8|1080.2|1080.4|1080.2|0
1633435780000|2021-10-05 12:09:40|1080.6||1080.4||1080.6||1080.4||0
1633435800000|2021-10-05 12:10:00|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|1615
1633435810000|2021-10-05 12:10:10|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|753
1633435820000|2021-10-05 12:10:20|1080.4|1080.2|1080.8|1080.4|1080.8|1080.4|1080.4|1080.2|1700
1633435830000|2021-10-05 12:10:30||1080.6||1080.6||1080.6||1080.4|1711
1633435840000|2021-10-05 12:10:40|1081|1080.8|1081.4|1081.2|1081.4|1081.2|1081|1080.6|14361
1633435850000|2021-10-05 12:10:50|1081.6|1081.4|1081.8|1081.6|1081.8|1081.6|1081.6|1081.2|7523
1633435870000|2021-10-05 12:11:10|1082|1081.8|1081.8|1081.6|1082|1081.8|1081.8|1081.4|2246
1633435880000|2021-10-05 12:11:20|1081.6|1081.4|1081.8|1081.4|1081.8|1081.6|1081.4|1081|5762
1633435890000|2021-10-05 12:11:30||1081.6||1081.6||1081.6||1081.6|0
1633435900000|2021-10-05 12:11:40|1082||1082||1082||1082||1912
1633435910000|2021-10-05 12:11:50|1081.8||1081.8||1081.8||1081.8||0
1633435920000|2021-10-05 12:12:00|1081.6|1081.4|1081.4|1081|1081.6|1081.4|1080.8|1080.6|11974
1633435930000|2021-10-05 12:12:10|1081.6|1081.2|1081.4|1081.2|1081.8|1081.4|1081.4|1081.2|1015
1633435940000|2021-10-05 12:12:20|1081.6||1081.6||1081.6||1081.4||0
1633435950000|2021-10-05 12:12:30|1081.4|1081|1081.2|1081|1081.4|1081|1081.2|1080.8|108
1633435960000|2021-10-05 12:12:40|1081|1080.8|1081|1080.6|1081|1080.8|1081|1080.6|13
1633435970000|2021-10-05 12:12:50|1081.2|1080.8|1080.8|1080.6|1081.2|1080.8|1080.8|1080.6|0
1633435980000|2021-10-05 12:13:00|1080.6|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|382
1633435990000|2021-10-05 12:13:10|1080.6||1080.6||1080.6||1080.6||0
1633436010000|2021-10-05 12:13:30|1080.4|1080.2|1080.4|1080.2|1080.4|1080.2|1080.4|1080.2|450
1633436020000|2021-10-05 12:13:40|1080.2|1080|1080.2|1079.8|1080.4|1080|1080.2|1079.8|470
1633436030000|2021-10-05 12:13:50|1080.4|1080|1080.8|1080.4|1080.8|1080.4|1080.4|1080|3924
1633436040000|2021-10-05 12:14:00|1080.6|1080.2|1080.6|1080.4|1080.8|1080.4|1080.4|1080.2|1059
1633436050000|2021-10-05 12:14:10|1080.8|1080.2|1080|1079.6|1080.8|1080.2|1080|1079.6|72
1633436060000|2021-10-05 12:14:20|1080.2|1079.8|1080.2|1080|1080.4|1080|1080.2|1079.8|473
1633436070000|2021-10-05 12:14:30|1080.4||1080.4||1080.4||1080.4||0
1633436080000|2021-10-05 12:14:40|1080.6|1080.2|1080.6|1080.2|1080.6|1080.4|1080.6|1080.2|0
1633436090000|2021-10-05 12:14:50||1080.4||1080.4||1080.4||1080.4|0
1633436100000|2021-10-05 12:15:00|1080.8|1080.6|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|7349
1633436110000|2021-10-05 12:15:10|1081||1080.8||1081||1080.8||0
1633436130000|2021-10-05 12:15:30|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.2|1080|77
1633436150000|2021-10-05 12:15:50|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|116
1633436160000|2021-10-05 12:16:00|1080.8|1080.4|1080.4|1080.2|1080.8|1080.4|1080.4|1080.2|0
1633436170000|2021-10-05 12:16:10|1080.6|1080.4|1080.2|1080|1080.6|1080.4|1080.2|1080|14
1633436180000|2021-10-05 12:16:20|1080.4||1080.4||1080.4||1080.4||0
1633436190000|2021-10-05 12:16:30|1080.2||1080.4||1080.4||1080.2||0
1633436200000|2021-10-05 12:16:40|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.4|1000
1633436210000|2021-10-05 12:16:50|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.4|0
1633436220000|2021-10-05 12:17:00|1080|1079.6|1080.2|1079.6|1080.2|1079.6|1079.8|1079.4|251
1633436230000|2021-10-05 12:17:10|1080|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.6|0
1633436240000|2021-10-05 12:17:20|1080|1079.6|1079.6|1079.4|1080|1079.6|1079.6|1079.4|1201
1633436250000|2021-10-05 12:17:30|1079.4|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079|1444
1633436260000|2021-10-05 12:17:40|1079.8|1079.4|1079.6|1079.4|1079.8|1079.4|1079.6|1079.2|0
1633436270000|2021-10-05 12:17:50|1079.8|1079.6|1080.2|1079.8|1080.2|1079.8|1079.8|1079.4|1374
1633436280000|2021-10-05 12:18:00|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|0
1633436290000|2021-10-05 12:18:10|1080|1079.6|1080|1079.6|1080.2|1079.8|1080|1079.6|15626
1633436310000|2021-10-05 12:18:30|1079.8|1079.4|1079.2|1079|1079.8|1079.4|1079.2|1079|319
1633436320000|2021-10-05 12:18:40|1079|1078.8|1079.4|1079|1079.4|1079|1078.8|1078.6|126
1633436330000|2021-10-05 12:18:50|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|0
1633436340000|2021-10-05 12:19:00|1079.6|1079.6|1080|1079.6|1080|1079.6|1079.6|1079.6|0
1633436350000|2021-10-05 12:19:10|1079.8|1079.4|1079|1078.4|1079.8|1079.4|1079|1078.4|18453
1633436360000|2021-10-05 12:19:20|1078.8|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1633436370000|2021-10-05 12:19:30|1078.6||1078.6||1078.6||1078.6||0
1633436380000|2021-10-05 12:19:40|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.4|1078|0
1633436390000|2021-10-05 12:19:50|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|0
1633436400000|2021-10-05 12:20:00||1078.4||1078.2||1078.4||1078.2|0
1633436410000|2021-10-05 12:20:10|1078.4||1078.6||1078.6||1078.4||0
1633436420000|2021-10-05 12:20:20|1078.4|1078.4|1078.6|1078.4|1078.6|1078.4|1078.4|1078.2|212
1633436430000|2021-10-05 12:20:30|1078.8|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|5269
1633436440000|2021-10-05 12:20:40|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.2|1078|1581
1633436460000|2021-10-05 12:21:00|1078.2|1077.8|1078|1077.6|1078.4|1078|1078|1077.6|5498
1633436470000|2021-10-05 12:21:10|1077.8||1078||1078||1077.8||0
1633436480000|2021-10-05 12:21:20|1078.2|1077.8|1077.4|1076.8|1078.2|1077.8|1077.4|1076.8|17071
1633436490000|2021-10-05 12:21:30|1077.2|1077|1077.6|1077|1077.8|1077.2|1077.2|1077|3330
1633436500000|2021-10-05 12:21:40|1077.4|1077.2|1078|1077.6|1078|1077.6|1077.4|1077.2|7699
1633436510000|2021-10-05 12:21:50|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1077.6|1077.4|0
1633436520000|2021-10-05 12:22:00|1077.8|1077.4|1078.2|1077.8|1078.2|1078|1077.8|1077.4|0
1633436530000|2021-10-05 12:22:10|1078|1077.6|1078.2|1077.6|1078.2|1077.6|1078|1077.6|0
1633436540000|2021-10-05 12:22:20|1078.4|1077.8|1078.2|1077.8|1078.4|1078|1078.2|1077.8|756
1633436550000|2021-10-05 12:22:30|1078.4|1078|1078.6|1078.2|1078.8|1078.2|1078.4|1078|1769
1633436560000|2021-10-05 12:22:40|1078.4|1078|1078.4|1078|1078.6|1078|1078.4|1078|0
1633436570000|2021-10-05 12:22:50|1078.6|1078.6|1078.8|1078.4|1078.8|1078.6|1078.6|1078|5000
1633436580000|2021-10-05 12:23:00|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|15
1633436590000|2021-10-05 12:23:10|1078.6|1078.2|1079|1078.6|1079|1078.6|1078.6|1078.2|954
1633436600000|2021-10-05 12:23:20|1079.2|1078.8|1079.4|1079|1079.4|1079|1079|1078.6|833
1633436610000|2021-10-05 12:23:30|1079.2|1078.8|1079.2|1079|1079.2|1079|1079.2|1078.6|530
1633436620000|2021-10-05 12:23:40|1079.4|1079.2|1079.4|1079.2|1079.4|1079.2|1079.4|1079.2|1262
1633436630000|2021-10-05 12:23:50|1079.2|1079|1079.2|1078.6|1079.2|1079|1078.8|1078.4|1266
1633436640000|2021-10-05 12:24:00|1079.4|1078.8|1079.4|1079|1079.4|1079|1079.4|1078.8|1986
1633436650000|2021-10-05 12:24:10|1079.2|1078.8|1079.2|1079|1079.4|1079|1079.2|1078.6|0
1633436660000|2021-10-05 12:24:20|1079.4|1079.2|1079.4|1079|1079.4|1079.2|1079.2|1079|1000
1633436670000|2021-10-05 12:24:30|1079.2|1078.8|1079.2|1079|1079.2|1079|1079.2|1078.8|16
1633436690000|2021-10-05 12:24:50|1079.4||1079.4||1079.4||1079.4||0
1633436700000|2021-10-05 12:25:00||1079.2||1079.2||1079.2||1079|0
1633436730000|2021-10-05 12:25:30|1079.6|1079.4|1079.6|1079.4|1079.8|1079.4|1079.6|1079.4|2406
1633436740000|2021-10-05 12:25:40|1079.4|1079.2|1079.2|1079|1079.4|1079.2|1079.2|1079|5080
1633436750000|2021-10-05 12:25:50|1079.4|1079.2|1079.4|1079|1079.6|1079.4|1079.4|1079|5596
1633436760000|2021-10-05 12:26:00|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|0
1633436770000|2021-10-05 12:26:10|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|229
1633436810000|2021-10-05 12:26:50|1079.6||1079.8||1079.8||1079.6||473
1633436820000|2021-10-05 12:27:00|1080.2|1079.6|1080.2|1079.8|1080.2|1080|1080|1079.6|6671
1633436840000|2021-10-05 12:27:20|1080.4|1080|1080.8|1080.4|1081|1080.6|1080.4|1080|2299
1633436850000|2021-10-05 12:27:30|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|269
1633436870000|2021-10-05 12:27:50|1080.6|1080.2|1080.6|1080.2|1080.6|1080.4|1080.4|1080|1214
1633436890000|2021-10-05 12:28:10|||||||||50
1633436900000|2021-10-05 12:28:20||1080.4||1080.4||1080.4||1080.4|0
1633436910000|2021-10-05 12:28:30|1080.8||1080.8||1080.8||1080.8||510
1633436930000|2021-10-05 12:28:50||1080.6||1080.4||1080.6||1080.4|500
1633436950000|2021-10-05 12:29:10|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080|2077
1633436960000|2021-10-05 12:29:20||1080.6||1080.6||1080.6||1080.6|0
1633436970000|2021-10-05 12:29:30|1081|1080.8|1081.2|1081|1081.2|1081|1081|1080.8|1432
1633436980000|2021-10-05 12:29:40|1081|1080.8|1081|1080.6|1081|1080.8|1081|1080.6|261
1633437000000|2021-10-05 12:30:00|1080.8||1081||1081||1080.8||0
1633437020000|2021-10-05 12:30:20|1080.6|1080.8|1081|1080.6|1081|1080.8|1080.6|1080.4|6152
1633437030000|2021-10-05 12:30:30||1080.8||1080.8||1080.8||1080.8|0
1633437040000|2021-10-05 12:30:40|1080.8|1080.6|1080.8|1080.6|1081|1080.6|1080.8|1080.4|2945
1633437060000|2021-10-05 12:31:00|1081||1081||1081||1081||0
1633437070000|2021-10-05 12:31:10|1080.8||1081||1081||1080.8||0
1633437090000|2021-10-05 12:31:30|1080.8||1081||1081||1080.8||0
1633437110000|2021-10-05 12:31:50|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|10619
1633437120000|2021-10-05 12:32:00|1081.2|1080.8|1081|1080.8|1081.2|1080.8|1081|1080.8|466
1633437130000|2021-10-05 12:32:10|1081.2|1081|1081.2|1080.8|1081.2|1081|1081|1080.8|1398
1633437140000|2021-10-05 12:32:20|1081||1081||1081.2||1081||65
1633437150000|2021-10-05 12:32:30|1081.2|1080.6|1081.2|1080.8|1081.2|1080.8|1081.2|1080.6|1231
1633437160000|2021-10-05 12:32:40|1081|1081|1081.6|1081.2|1081.6|1081.2|1081|1081|3216
1633437170000|2021-10-05 12:32:50|1081.4|1081|1081.4|1081|1081.6|1081|1081.4|1081|0
1633437180000|2021-10-05 12:33:00|1081.6|1081.2|1081.4|1081.2|1081.6|1081.2|1081.4|1081.2|0
1633437190000|2021-10-05 12:33:10|1081.6|1081.4|1081.6|1081.2|1081.6|1081.4|1081.6|1081.2|10
1633437210000|2021-10-05 12:33:30|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|1684
1633437220000|2021-10-05 12:33:40|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|0
1633437230000|2021-10-05 12:33:50|1081.6|1081.2|1081.4|1081.2|1081.6|1081.2|1081.4|1081.2|0
1633437240000|2021-10-05 12:34:00|1081.6||1081.4||1081.6||1081.4||0
1633437260000|2021-10-05 12:34:20|1081.6|1081|1081.4|1081|1081.6|1081.2|1081.4|1081|1024
1633437270000|2021-10-05 12:34:30|1081.2||1081.2||1081.4||1081.2||0
1633437280000|2021-10-05 12:34:40|1081.4||1081.4||1081.4||1081.2||0
1633437290000|2021-10-05 12:34:50|1081|1080.8|1081.4|1081|1081.4|1081|1081|1080.8|6400
1633437300000|2021-10-05 12:35:00|1081.2||1081.4||1081.4||1081.2||0
1633437310000|2021-10-05 12:35:10|1081.2||1081.2||1081.4||1081.2||0
1633437320000|2021-10-05 12:35:20|1081.4|1080.8|1081.2|1081|1081.4|1081|1081.2|1080.8|325
1633437330000|2021-10-05 12:35:30|1081.4|1080.8|1081|1080.6|1081.4|1080.8|1080.8|1080.6|433
1633437340000|2021-10-05 12:35:40|1080.8|1080.4|1080.6|1080.4|1081|1080.4|1080.4|1080.2|764
1633437360000|2021-10-05 12:36:00|1080.4|1080.2|1080.4|1080|1080.4|1080.2|1080.2|1079.8|7242
1633437370000|2021-10-05 12:36:10||1079.8||1079.8||1079.8||1079.8|0
1633437380000|2021-10-05 12:36:20|1080.2|1080|1080.2|1080|1080.2|1080|1080.2|1080|0
1633437400000|2021-10-05 12:36:40|1080.4|1080.2|1080.4|1080.2|1080.4|1080.2|1080.4|1080.2|1150
1633437410000|2021-10-05 12:36:50|||||||||369
1633437420000|2021-10-05 12:37:00|1080|1079.8|1080.6|1080.4|1080.8|1080.4|1080|1079.8|23472
1633437430000|2021-10-05 12:37:10|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|0
1633437440000|2021-10-05 12:37:20|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.6|2519
1633437450000|2021-10-05 12:37:30||1080.6||1080.8||1080.8||1080.6|0
1633437470000|2021-10-05 12:37:50|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|500
1633437480000|2021-10-05 12:38:00|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|1935
1633437500000|2021-10-05 12:38:20|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|0
1633437510000|2021-10-05 12:38:30|1081||1081||1081.2||1081||0
1633437540000|2021-10-05 12:39:00|1081.2|1081|1081.2|1080.8|1081.2|1081|1081.2|1080.8|120
1633437550000|2021-10-05 12:39:10|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|1061
1633437560000|2021-10-05 12:39:20|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.6|1080.4|903
1633437570000|2021-10-05 12:39:30|1080.8||1080.8||1080.8||1080.8||0
1633437580000|2021-10-05 12:39:40|1081||1081||1081||1080.8||0
1633437590000|2021-10-05 12:39:50|1080.8||1081||1081||1080.8||0
1633437600000|2021-10-05 12:40:00|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1099
1633437620000|2021-10-05 12:40:20|1080.6|1080.2|1080.4|1080.2|1080.6|1080.2|1080.4|1080.2|218
1633437630000|2021-10-05 12:40:30|1080.6|1080.4|1080.6|1080.4|1080.6|1080.4|1080.6|1080.4|0
1633437640000|2021-10-05 12:40:40|1080.4|1080.2|1080.8|1080.6|1081|1080.6|1080.4|1080.2|4890
1633437650000|2021-10-05 12:40:50|1081|1080.8|1081|1080.6|1081|1080.8|1081|1080.6|750
1633437670000|2021-10-05 12:41:10||1080.8||1080.6||1080.8||1080.6|0
1633437690000|2021-10-05 12:41:30|1080.8|1080.4|1080.8|1080.6|1080.8|1080.6|1080.6|1080.4|665
1633437700000|2021-10-05 12:41:40|1080.6|1080.4|1080.4|1080.2|1080.8|1080.6|1080.4|1080.2|376
1633437710000|2021-10-05 12:41:50|1080.2|1080|1080|1079.8|1080.4|1080.2|1080|1079.8|2327
1633437720000|2021-10-05 12:42:00|||||||||232
1633437730000|2021-10-05 12:42:10|1080.2|1080|1080.4|1080|1080.4|1080|1080.2|1080|0
1633437760000|2021-10-05 12:42:40|1080.2|1080.2|1080.2|1080|1080.2|1080.2|1080|1079.8|10000
1633437780000|2021-10-05 12:43:00|1080.4|1080.2|1080.8|1080.6|1080.8|1080.6|1080.2|1080.2|4124
1633437790000|2021-10-05 12:43:10|1081|1080.8|1081.4|1081|1081.4|1081|1081|1080.8|7101
1633437800000|2021-10-05 12:43:20|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081.2|2700
1633437820000|2021-10-05 12:43:40|1081.4|1081|1081|1080.8|1081.4|1081|1081|1080.6|1944
1633437830000|2021-10-05 12:43:50||1080.6||1080.8||1080.8||1080.6|0
1633437840000|2021-10-05 12:44:00|1080.8|1080.6|1080.6|1080.2|1080.8|1080.6|1080.4|1080.2|2575
1633437850000|2021-10-05 12:44:10|1080.4||1080.6||1080.6||1080.4||0
1633437860000|2021-10-05 12:44:20|1080.4||1080.6||1080.6||1080.4||473
1633437880000|2021-10-05 12:44:40|1080.4|1080.4|1080.6|1080.4|1080.6|1080.4|1080.4|1080.4|0
1633437890000|2021-10-05 12:44:50||1080.2||1080.2||1080.2||1080.2|0
1633437900000|2021-10-05 12:45:00|1080.4||1080.6||1080.6||1080.4||0
1633437910000|2021-10-05 12:45:10||1080.4||1080.4||1080.4||1080.4|0
1633437920000|2021-10-05 12:45:20|1080.8|1080.6|1080.8|1080.6|1081|1080.6|1080.8|1080.6|1407
1633437940000|2021-10-05 12:45:40|1080.6|1080.4|1080.6|1080.2|1080.6|1080.4|1080.6|1080.2|1444
1633437970000|2021-10-05 12:46:10|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|940
1633437980000|2021-10-05 12:46:20|1080.4|1080.2|1080.8|1080.4|1080.8|1080.4|1080.4|1080.2|2896
1633438010000|2021-10-05 12:46:50|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|0
1633438020000|2021-10-05 12:47:00|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|76
1633438030000|2021-10-05 12:47:10|1080.6||1080.8||1080.8||1080.6||0
1633438040000|2021-10-05 12:47:20|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|0
1633438070000|2021-10-05 12:47:50|1081.4|1080.8|1081.6|1081.2|1081.6|1081.2|1081.4|1080.6|9787
1633438080000|2021-10-05 12:48:00|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1633438100000|2021-10-05 12:48:20||1081.4||1081.4||1081.4||1081.4|0
1633438120000|2021-10-05 12:48:40|1081.8|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|2327
1633438150000|2021-10-05 12:49:10|1081.6|1081.6|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|1000
1633438160000|2021-10-05 12:49:20|1081.6|1081.2|1081.4|1081.2|1081.6|1081.2|1081.4|1081|6083
1633438170000|2021-10-05 12:49:30|1081.6||1081.6||1081.6||1081.6||908
1633438180000|2021-10-05 12:49:40|1081.4|1081|1081.2|1080.6|1081.4|1081.2|1081|1080.6|7181
1633438190000|2021-10-05 12:49:50|1081.4|1080.8|1081.8|1081.4|1081.8|1081.4|1081.4|1080.8|5201
1633438200000|2021-10-05 12:50:00|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|1440
1633438210000|2021-10-05 12:50:10|1081.6||1081.8||1081.8||1081.6||0
1633438220000|2021-10-05 12:50:20|1082|1081.6|1082.4|1082.2|1082.4|1082.2|1082|1081.6|15945
1633438230000|2021-10-05 12:50:30|1082.6|1082.4|1082.6|1082.2|1082.6|1082.4|1082.4|1082.2|1147
1633438240000|2021-10-05 12:50:40|1082.8|1082.4|1082.8|1082.6|1082.8|1082.6|1082.6|1082.4|1000
1633438250000|2021-10-05 12:50:50|1082.6|1082.4|1082.4|1082.2|1082.8|1082.6|1082.2|1082|4139
1633438260000|2021-10-05 12:51:00||1082||1082.2||1082.2||1082|3408
1633438270000|2021-10-05 12:51:10|1082.6||1082.4||1082.6||1082.4||0
1633438280000|2021-10-05 12:51:20|1082.2|1082|1082|1081.6|1082.2|1082|1081.8|1081.4|516
1633438330000|2021-10-05 12:52:10|1082.2|1081.8|1082.6|1082.2|1082.6|1082.2|1082|1081.8|1027
1633438340000|2021-10-05 12:52:20|1082.4||1082.4||1082.4||1082.4||239
1633438350000|2021-10-05 12:52:30|1082.2|1082|1082|1081.8|1082.2|1082|1082|1081.8|2639
1633438360000|2021-10-05 12:52:40|1082.2|1082|1082.4|1082.2|1082.4|1082.2|1082.2|1082|16
1633438370000|2021-10-05 12:52:50|1082.2|1082|1082.2|1081.8|1082.2|1082.2|1082.2|1081.8|507
1633438380000|2021-10-05 12:53:00|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1081.8|500
1633438390000|2021-10-05 12:53:10|1082.2|1081.8|1082.2|1082|1082.2|1082|1082|1081.8|5
1633438400000|2021-10-05 12:53:20|1082|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.6|1145
1633438410000|2021-10-05 12:53:30|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|0
1633438420000|2021-10-05 12:53:40||1082.2||1082.2||1082.2||1082.2|0
1633438430000|2021-10-05 12:53:50|1082.2|1082|1082.2|1081.8|1082.4|1082.2|1082.2|1081.8|2694
1633438440000|2021-10-05 12:54:00|1082|1081.6|1082.2|1081.8|1082.2|1082|1082|1081.6|2573
1633438450000|2021-10-05 12:54:10|1082|1082|1082|1081.8|1082|1082|1082|1081.6|472
1633438470000|2021-10-05 12:54:30|1081.8|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.6|1015
1633438480000|2021-10-05 12:54:40||1081.8||1081.8||1081.8||1081.8|500
1633438490000|2021-10-05 12:54:50|1082.2|1082|1082.2|1081.8|1082.2|1082|1082|1081.8|9508
1633438500000|2021-10-05 12:55:00|1082||1082.2||1082.2||1082||0
1633438510000|2021-10-05 12:55:10|1082||1082.2||1082.2||1082||0
1633438530000|2021-10-05 12:55:30||1082||1082||1082||1082|0
1633438540000|2021-10-05 12:55:40||1081.8||1081.8||1082||1081.8|0
1633438550000|2021-10-05 12:55:50|1082.4|1082|1082.4|1082.2|1082.4|1082.2|1082.4|1081.8|2910
1633438560000|2021-10-05 12:56:00|1082.2|1082|1082.4|1082.2|1082.4|1082.2|1082.2|1082|4
1633438570000|2021-10-05 12:56:10|1082.2|1082|1082.4|1082.2|1082.4|1082.2|1082.2|1082|1074
1633438580000|2021-10-05 12:56:20|1082.6|1082.4|1083|1082.6|1083|1082.6|1082.6|1082.4|5941
1633438590000|2021-10-05 12:56:30|1082.8||1082.8||1082.8||1082.8||0
1633438600000|2021-10-05 12:56:40|1083|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.8|0
1633438620000|2021-10-05 12:57:00|1083||1083||1083||1083||0
1633438640000|2021-10-05 12:57:20|1083.2|1083|1083.2|1082.8|1083.2|1083|1083.2|1082.8|2311
1633438650000|2021-10-05 12:57:30|1083|1083|1083.2|1082.8|1083.2|1083|1082.8|1082.6|1654
1633438660000|2021-10-05 12:57:40||1082.6||1082.8||1082.8||1082.6|1000
1633438670000|2021-10-05 12:57:50|1083.4|1083|1083.4|1083|1083.6|1083.2|1083.2|1082.8|11467
1633438690000|2021-10-05 12:58:10||1083.2||1083.2||1083.2||1083.2|0
1633438700000|2021-10-05 12:58:20|1083.6||1083.6||1083.6||1083.6||583
1633438710000|2021-10-05 12:58:30|1083.4||1083.4||1083.4||1083.4||0
1633438720000|2021-10-05 12:58:40|1083.6|1083|1082.4|1082.2|1083.6|1083|1082.4|1082.2|9681
1633438730000|2021-10-05 12:58:50|1082.2|1082|1082.6|1082.2|1082.6|1082.2|1082.2|1082|122
1633438740000|2021-10-05 12:59:00|1082.4||1082.6||1082.6||1082.4||0
1633438750000|2021-10-05 12:59:10|1082.4||1082.4||1082.6||1082.4||0
1633438780000|2021-10-05 12:59:40|1082.6||1082.6||1082.6||1082.6||0
1633438790000|2021-10-05 12:59:50|1082.8|1082.4|1082.6|1082.4|1082.8|1082.4|1082.6|1082.2|0
1633438800000|2021-10-05 13:00:00|1082.4|1082.2|1082.2|1082|1082.4|1082.2|1082.2|1081.8|3423
1633438820000|2021-10-05 13:00:20|1082|1081.8|1082|1081.6|1082|1081.8|1082|1081.6|286
1633438830000|2021-10-05 13:00:30|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.4|1081.2|1805
1633438840000|2021-10-05 13:00:40|1081.4||1081.6||1081.6||1081.4||0
1633438850000|2021-10-05 13:00:50|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|91
1633438860000|2021-10-05 13:01:00||1081||1081||1081||1081|0
1633438870000|2021-10-05 13:01:10|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.6|6252
1633438880000|2021-10-05 13:01:20|1081|1080.6|1081|1080.8|1081|1080.8|1081|1080.6|0
1633438890000|2021-10-05 13:01:30|1081.2|1081|1081.2|1081|1081.2|1081|1081.2|1080.8|1251
1633438900000|2021-10-05 13:01:40||1080.8||1080.8||1081||1080.8|0
1633438910000|2021-10-05 13:01:50|1081|1081|1081.2|1080.8|1081.2|1081|1081|1080.8|472
1633438930000|2021-10-05 13:02:10||1081||1081||1081||1081|0
1633438950000|2021-10-05 13:02:30||1080.8||1081||1081||1080.8|987
1633438960000|2021-10-05 13:02:40|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|2087
1633438980000|2021-10-05 13:03:00|1081.6|1081.4|1081.6|1081.4|1081.8|1081.4|1081.6|1081.4|1987
1633438990000|2021-10-05 13:03:10|1081.8||1081.6||1081.8||1081.6||46
1633439020000|2021-10-05 13:03:40|1081.4|1081.2|1081.6|1081.4|1081.8|1081.6|1081.4|1081.2|6673
1633439030000|2021-10-05 13:03:50||1081.2||1081.2||1081.2||1081.2|375
1633439040000|2021-10-05 13:04:00|1081.4|1081|1081|1080.6|1081.4|1081|1081|1080.6|834
1633439050000|2021-10-05 13:04:10|1081.2|1080.8|1081.6|1081.4|1081.6|1081.4|1081.2|1080.8|4713
1633439060000|2021-10-05 13:04:20|1081.8|1081.6|1082|1081.6|1082.2|1081.6|1081.8|1081.4|1158
1633439080000|2021-10-05 13:04:40|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|3000
1633439090000|2021-10-05 13:04:50|1082||1082||1082||1082||0
1633439100000|2021-10-05 13:05:00|1081.8|1081.6|1081.6|1081.4|1081.8|1081.6|1081.6|1081.2|200
1633439120000|2021-10-05 13:05:20||1081.2||1081.4||1081.4||1081.2|348
1633439130000|2021-10-05 13:05:30|||||||||22
1633439150000|2021-10-05 13:05:50|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|2451
1633439190000|2021-10-05 13:06:30|1082.2|1081.8|1082.4|1082|1082.4|1082|1082.2|1081.8|1219
1633439200000|2021-10-05 13:06:40|1082.6|1082.2|1082.8|1082.6|1082.8|1082.6|1082.4|1082.2|9241
1633439210000|2021-10-05 13:06:50|1083|1082.8|1083.6|1083.2|1083.6|1083.2|1083|1082.8|11648
1633439220000|2021-10-05 13:07:00|1083.8|1083.4|1083.8|1083.6|1083.8|1083.6|1083.8|1083.2|1050
1633439250000|2021-10-05 13:07:30|1084|1083.8|1084|1083.6|1084|1083.8|1084|1083.6|3652
1633439260000|2021-10-05 13:07:40|1083.8|1083.4|1083.4|1083|1083.8|1083.4|1083.4|1083|529
1633439270000|2021-10-05 13:07:50|1083.2|1082.8|1083.2|1082.6|1083.2|1083|1083|1082.6|1220
1633439290000|2021-10-05 13:08:10||1082.8||1082.8||1082.8||1082.8|0
1633439300000|2021-10-05 13:08:20|1083|1082.6|1083.2|1082.6|1083.2|1082.6|1082.8|1082.6|0
1633439310000|2021-10-05 13:08:30|1083||1083||1083||1083||0
1633439320000|2021-10-05 13:08:40|1083.2|1082.8|1083|1082.8|1083.4|1083|1083|1082.8|10
1633439330000|2021-10-05 13:08:50|1083.2|1082.6|1083|1082.6|1083.2|1082.6|1083|1082.6|0
1633439340000|2021-10-05 13:09:00|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|0
1633439350000|2021-10-05 13:09:10|1083.4|1083|1083.6|1083.4|1083.8|1083.4|1083.4|1083|2725
1633439360000|2021-10-05 13:09:20|1083.8|1083.6|1084.8|1084.4|1084.8|1084.6|1083.8|1083.6|39014
1633439370000|2021-10-05 13:09:30|1084.6|1084.2|1084.8|1084.2|1084.8|1084.4|1084.4|1084.2|3173
1633439380000|2021-10-05 13:09:40|1084.6||1084.6||1084.6||1084.6||1000
1633439390000|2021-10-05 13:09:50|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.2|1084|1616
1633439400000|2021-10-05 13:10:00|1084.4|1084|1084.4|1084.2|1084.4|1084.2|1084.4|1084|0
1633439410000|2021-10-05 13:10:10||1084||1084||1084||1084|0
1633439420000|2021-10-05 13:10:20|1084.6|1084.2|1084.6|1084.4|1084.6|1084.4|1084.6|1084.2|0
1633439430000|2021-10-05 13:10:30|1084.4|1084.2|1084|1083.6|1084.4|1084.2|1084|1083.6|4589
1633439440000|2021-10-05 13:10:40|||||||||82
1633439450000|2021-10-05 13:10:50||1083.8||1083.8||1083.8||1083.8|0
1633439460000|2021-10-05 13:11:00|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.4|1066
1633439480000|2021-10-05 13:11:20||1083.8||1083.8||1083.8||1083.8|0
1633439490000|2021-10-05 13:11:30|1083.8|1083.6|1084|1083.4|1084|1083.6|1083.6|1083.4|810
1633439500000|2021-10-05 13:11:40|1083.8|1083.2|1083.6|1083.4|1083.8|1083.4|1083.6|1083.2|1590
1633439510000|2021-10-05 13:11:50|1083.8|1083.6|1083.8|1083.6|1083.8|1083.6|1083.6|1083.6|0
1633439520000|2021-10-05 13:12:00|1084||1084||1084||1084||2302
1633439530000|2021-10-05 13:12:10|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.6|1083.4|344
1633439540000|2021-10-05 13:12:20|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1633439550000|2021-10-05 13:12:30|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.6|0
1633439560000|2021-10-05 13:12:40||1083.8||1083.8||1083.8||1083.6|200
1633439570000|2021-10-05 13:12:50|1084.2|1083.6|1084.4|1084|1084.4|1084|1084.2|1083.6|434
1633439580000|2021-10-05 13:13:00|1084.2||1084.2||1084.2||1084.2||0
1633439600000|2021-10-05 13:13:20|1084.4||1084.4||1084.4||1084.4||0
1633439620000|2021-10-05 13:13:40|1084.2||1084.4||1084.4||1084.2||0
1633439630000|2021-10-05 13:13:50|1084.2|1084.2|1084.2|1084|1084.2|1084.2|1084.2|1084|2
1633439640000|2021-10-05 13:14:00|1084|1083.8|1084|1083.8|1084|1083.8|1084|1083.6|1340
1633439660000|2021-10-05 13:14:20|1084.2||1084.2||1084.2||1084.2||0
1633439670000|2021-10-05 13:14:30|1084.4|1084|1084.2|1084|1084.4|1084|1084.2|1084|0
1633439680000|2021-10-05 13:14:40|1084.4||1084.2||1084.4||1084.2||32
1633439690000|2021-10-05 13:14:50|1084.4||1084.4||1084.4||1084.4||13
1633439700000|2021-10-05 13:15:00|1084.2||1084.4||1084.4||1084.2||0
1633439730000|2021-10-05 13:15:30|||||||||84
1633439740000|2021-10-05 13:15:40|1084.2|1083.8|1083.6|1083.2|1084.2|1083.8|1083.6|1083.2|1840
1633439750000|2021-10-05 13:15:50|1083.8|1083.4|1084|1083.4|1084|1083.6|1083.8|1083.2|101
1633439760000|2021-10-05 13:16:00|1083.8|1083.6|1083.8|1083.6|1084|1083.6|1083.8|1083.6|0
1633439780000|2021-10-05 13:16:20|1084|1083.4|1083.6|1083.2|1084|1083.4|1083.6|1083.2|265
1633439800000|2021-10-05 13:16:40|1083.4|1083.4|1083.4|1083.2|1083.6|1083.4|1083.4|1083.2|1079
1633439810000|2021-10-05 13:16:50|1083.6|1083.4|1083.8|1083.6|1083.8|1083.6|1083.6|1083.4|461
1633439820000|2021-10-05 13:17:00|1083.6|1083.4|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|351
1633439850000|2021-10-05 13:17:30|1083.8|1083.4|1083.4|1083|1083.8|1083.4|1083.4|1083|2625
1633439860000|2021-10-05 13:17:40|1083.6|1083.2|1083.4|1083|1083.6|1083.4|1083.4|1083|0
1633439880000|2021-10-05 13:18:00|1083.2|1083.2|1083.2|1083|1083.2|1083.2|1083.2|1083|0
1633439900000|2021-10-05 13:18:20|1083|1082.8|1083.2|1083|1083.2|1083|1083|1082.8|1195
1633439910000|2021-10-05 13:18:30|1083.4||1083.4||1083.4||1083.4||3040
1633439920000|2021-10-05 13:18:40|1083.2|1083.2|1083.4|1083|1083.4|1083.2|1083|1082.8|2320
1633439940000|2021-10-05 13:19:00|1083.2|1082.8|1083|1082.8|1083.2|1082.8|1083|1082.8|673
1633439950000|2021-10-05 13:19:10|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.4|4335
1633439980000|2021-10-05 13:19:40|1082.8|1082.4|1082.8|1082.6|1082.8|1082.6|1082.8|1082.4|300
1633439990000|2021-10-05 13:19:50|1083||1082.8||1083||1082.8||0
1633440010000|2021-10-05 13:20:10|1082.6|1082.4|1082.4|1082.2|1082.6|1082.4|1082.4|1082.2|2016
1633440020000|2021-10-05 13:20:20|1082.2|1082|1081.8|1081.4|1082.2|1082|1081.8|1081.4|790
1633440030000|2021-10-05 13:20:30|1081.6|1081.6|1082|1081.6|1082|1081.8|1081.6|1081.6|600
1633440050000|2021-10-05 13:20:50|1082.2||1082||1082.2||1082||0
1633440070000|2021-10-05 13:21:10|1082.2|1081.8|1082.4|1082.2|1082.4|1082.2|1082.2|1081.8|3290
1633440080000|2021-10-05 13:21:20|1082.6|1082.4|1082.6|1082.2|1082.6|1082.4|1082.4|1082.2|2539
1633440090000|2021-10-05 13:21:30||1082.4||1082.4||1082.4||1082.2|4598
1633440100000|2021-10-05 13:21:40|1082.8||1082.6||1082.8||1082.6||0
1633440110000|2021-10-05 13:21:50|1082.8||1082.8||1082.8||1082.8||0
1633440120000|2021-10-05 13:22:00|1082.6||1082.6||1082.6||1082.6||0
1633440130000|2021-10-05 13:22:10|1082.8|1082.2|1082.4|1082|1082.8|1082.2|1082.4|1082|40
1633440140000|2021-10-05 13:22:20|1082.6|1082.2|1082.4|1082.2|1082.6|1082.2|1082.4|1082.2|0
1633440160000|2021-10-05 13:22:40|1082.6|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.4|74
1633440170000|2021-10-05 13:22:50|1082.6||1082.8||1082.8||1082.6||0
1633440180000|2021-10-05 13:23:00|1082.6||1082.8||1082.8||1082.6||0
1633440200000|2021-10-05 13:23:20|1082.6|1082.2|1082.2|1082|1082.6|1082.2|1082|1081.8|1586
1633440210000|2021-10-05 13:23:30|1082.4|1081.8|1082|1081.6|1082.4|1081.8|1081.8|1081.6|4959
1633440220000|2021-10-05 13:23:40|1082.2|1081.8|1082.2|1081.8|1082.2|1082|1082.2|1081.8|500
1633440230000|2021-10-05 13:23:50|1082||1082.2||1082.2||1082||0
1633440240000|2021-10-05 13:24:00|1082.4|1082|1082.6|1082.4|1082.6|1082.4|1082.4|1081.8|200
1633440250000|2021-10-05 13:24:10|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|31
1633440260000|2021-10-05 13:24:20|1082.4|1082|1081.4|1081|1082.4|1082|1081.4|1081|995
1633440270000|2021-10-05 13:24:30|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1080.8|1080.6|1910
1633440280000|2021-10-05 13:24:40|1081.4|1081|1081.4|1081.2|1081.4|1081.2|1081.4|1081|0
1633440290000|2021-10-05 13:24:50|1081.6|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|1524
1633440300000|2021-10-05 13:25:00|1081.4||1081.6||1081.6||1081.4||0
1633440310000|2021-10-05 13:25:10|1081.8|1081.4|1081.6|1081.4|1081.8|1081.4|1081.4|1081.2|3271
1633440320000|2021-10-05 13:25:20|1081.4|1081.2|1081.6|1081.4|1081.6|1081.4|1081.4|1081.2|326
1633440330000|2021-10-05 13:25:30|1081.4|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081.2|4752
1633440340000|2021-10-05 13:25:40|1081.4||1081.4||1081.4||1081.4||4305
1633440350000|2021-10-05 13:25:50|1081.6||1081.6||1081.6||1081.6||0
1633440360000|2021-10-05 13:26:00||1081.4||1081.2||1081.4||1081.2|0
1633440370000|2021-10-05 13:26:10|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1633440380000|2021-10-05 13:26:20|1082.2|1081.8|1082.2|1082|1082.2|1082|1082.2|1081.8|4326
1633440390000|2021-10-05 13:26:30|1082|1081.8|1082|1081.6|1082|1081.8|1082|1081.4|1399
1633440400000|2021-10-05 13:26:40|1081.8||1081.8||1081.8||1081.8||0
1633440410000|2021-10-05 13:26:50|1081.6|1081.4|1081.6|1081.2|1081.6|1081.4|1081.2|1080.8|13789
1633440420000|2021-10-05 13:27:00|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1633440450000|2021-10-05 13:27:30|1081.6|1081.6|1082.4|1082|1082.4|1082|1081.6|1081.6|66
1633440460000|2021-10-05 13:27:40||1082.2||1082.2||1082.2||1082|0
1633440470000|2021-10-05 13:27:50|1082.2|1082|1082.2|1081.6|1082.2|1082|1082|1081.6|12
1633440480000|2021-10-05 13:28:00|1082|1081.4|1082.6|1082.2|1082.6|1082.2|1082|1081.4|1300
1633440490000|2021-10-05 13:28:10|1082.8|1082.4|1083.2|1082.8|1083.2|1083|1082.8|1082.4|13162
1633440500000|2021-10-05 13:28:20||1083||1082.8||1083||1082.8|0
1633440520000|2021-10-05 13:28:40|1083|1082.6|1082.6|1082.2|1083|1082.6|1082.6|1082|211
1633440530000|2021-10-05 13:28:50|1082.4||1082.6||1082.6||1082.4||0
1633440540000|2021-10-05 13:29:00|1082.8|1082.4|1083|1082.4|1083|1082.6|1082.6|1082.4|34
1633440550000|2021-10-05 13:29:10|1083.2|1082.6|1083.2|1082.8|1083.2|1083|1083.2|1082.6|0
1633440560000|2021-10-05 13:29:20|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|4829
1633440570000|2021-10-05 13:29:30|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.6|3
1633440580000|2021-10-05 13:29:40|1083.2|1082.8|1083.2|1082.6|1083.2|1082.8|1083.2|1082.6|0
1633440590000|2021-10-05 13:29:50|1083.4|1082.8|1083.4|1083|1083.4|1083.2|1083.4|1082.8|4232
1633440600000|2021-10-05 13:30:00|1083.2|1082.8|1082.6|1082.2|1083.2|1082.8|1082.4|1082|3302
1633440610000|2021-10-05 13:30:10|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082|1081.6|2168
1633440620000|2021-10-05 13:30:20|1082.4|1082|1081.4|1081|1082.4|1082.2|1080.8|1080.4|1130
1633440630000|2021-10-05 13:30:30|1081.2|1080.8|1081.4|1080.8|1081.6|1081.2|1081|1080.4|3264
1633440640000|2021-10-05 13:30:40|1081.2|1081|1081.2|1080.8|1081.4|1081|1080.4|1080.2|1936
1633440650000|2021-10-05 13:30:50|1081.4|1081|1080.8|1080.2|1081.8|1081.4|1080.6|1080.2|33160
1633440660000|2021-10-05 13:31:00|1080.6|1080|1080.4|1079.8|1080.6|1080.2|1079.8|1079.6|9918
1633440670000|2021-10-05 13:31:10|1080.6|1080|1081.2|1081|1081.2|1081|1080.4|1080|7432
1633440680000|2021-10-05 13:31:20|1081|1080.8|1078.6|1078.2|1081.2|1080.8|1078.4|1078.2|36036
1633440690000|2021-10-05 13:31:30|1078.8|1078.4|1079.6|1079|1079.6|1079.2|1078.6|1078.2|8074
1633440700000|2021-10-05 13:31:40|1079.4|1078.8|1077.8|1077.4|1079.4|1078.8|1077.6|1077.4|5308
1633440710000|2021-10-05 13:31:50|1077.6|1077.2|1078.2|1077.8|1078.2|1077.8|1077.6|1077|7997
1633440720000|2021-10-05 13:32:00|1078.4|1078|1078.4|1077.8|1078.6|1078.2|1078|1077.4|5799
1633440730000|2021-10-05 13:32:10|1078.6|1078|1078.8|1078.4|1079|1078.4|1078.4|1078|1957
1633440740000|2021-10-05 13:32:20|1079|1078.6|1079.2|1078.6|1079.2|1078.8|1079|1078.6|807
1633440750000|2021-10-05 13:32:30|1079||1079.2||1079.2||1079||0
1633440760000|2021-10-05 13:32:40|1079.4|1078.8|1079.6|1079.2|1079.8|1079.4|1079.4|1078.8|6265
1633440770000|2021-10-05 13:32:50|1079.2|1079|1079.4|1079|1079.6|1079.2|1079.2|1078.8|3886
1633440780000|2021-10-05 13:33:00|1079.6|1078.8|1078.6|1078|1079.6|1079|1078.2|1077.6|6926
1633440790000|2021-10-05 13:33:10|1078.8|1078.2|1079|1078.6|1079.4|1079|1078.6|1078.2|3486
1633440800000|2021-10-05 13:33:20|1079.2|1078.8|1079.4|1078.8|1079.4|1078.8|1079|1078.6|0
1633440810000|2021-10-05 13:33:30|1079.2|1078.6|1079.4|1079|1079.4|1079|1078.8|1078.4|929
1633440820000|2021-10-05 13:33:40|1079.6|1079.2|1080.4|1080|1080.4|1080|1079.6|1079.2|5130
1633440830000|2021-10-05 13:33:50|1080.6|1080.2|1080.8|1080.4|1081|1080.6|1080.6|1080|476
1633440840000|2021-10-05 13:34:00|1081|1080.6|1080.6|1080.2|1081|1080.6|1080.4|1080|547
1633440850000|2021-10-05 13:34:10|1080.8|1080.4|1081|1080.8|1081.4|1080.8|1080.8|1080.4|282
1633440860000|2021-10-05 13:34:20|1080.8|1080.4|1081.2|1080.8|1081.4|1081|1080.8|1080.4|399
1633440870000|2021-10-05 13:34:30|1081|1080.6|1081.8|1081.2|1081.8|1081.2|1081|1080.6|400
1633440880000|2021-10-05 13:34:40|1081.6|1081|1082.2|1081.6|1082.2|1081.6|1081.2|1081|972
1633440890000|2021-10-05 13:34:50|1082|1081.4|1081.6|1081|1082|1081.6|1081.6|1080.8|0
1633440900000|2021-10-05 13:35:00|1081.8|1080.8|1083|1082.4|1083|1082.4|1081.8|1080.8|4827
1633440910000|2021-10-05 13:35:10|1083.2|1082.6|1082.2|1081.8|1083.2|1082.8|1082|1081.8|3276
1633440920000|2021-10-05 13:35:20|1082|1081.6|1081.6|1081.2|1082.2|1081.8|1081.6|1081.2|1791
1633440930000|2021-10-05 13:35:30|1081.4|1081|1081|1080.6|1081.4|1081|1081|1080.6|2743
1633440940000|2021-10-05 13:35:40|1081.2|1080.8|1081.6|1081|1081.8|1081.4|1081|1080.8|6707
1633440950000|2021-10-05 13:35:50|1081.4|1080.8|1081.8|1081.4|1081.8|1081.4|1081.2|1080.8|1154
1633440960000|2021-10-05 13:36:00|1082|1081.2|1081|1080.6|1082|1081.2|1080.8|1080.4|28021
1633440970000|2021-10-05 13:36:10|1080.8|1080.4|1080|1079.6|1080.8|1080.4|1079.4|1079.2|12799
1633440980000|2021-10-05 13:36:20|1079.8|1079.4|1079.6|1079.2|1079.8|1079.6|1079.4|1079|0
1633440990000|2021-10-05 13:36:30|1079.4||1079.8||1079.8||1079.4||0
1633441000000|2021-10-05 13:36:40|1079.6|1079.4|1079.8|1079.6|1079.8|1079.6|1079.6|1079.2|1000
1633441010000|2021-10-05 13:36:50|1079.6|1079.4|1081|1080.8|1081.8|1081.4|1079.6|1079.4|61304
1633441020000|2021-10-05 13:37:00|1081.2|1080.4|1079.6|1079|1081.2|1080.6|1079.2|1078.8|4482
1633441030000|2021-10-05 13:37:10|1079.4|1078.8|1078.8|1078.4|1079.6|1079|1078.8|1078.4|817
1633441040000|2021-10-05 13:37:20|1078.6|1078.6|1078.2|1077.8|1078.8|1078.6|1078.2|1077.6|959
1633441050000|2021-10-05 13:37:30|1078.4|1078|1080|1079.6|1080|1079.6|1078.4|1077.8|8898
1633441060000|2021-10-05 13:37:40|1080.2|1079.8|1080|1079.4|1080.6|1080|1079.8|1079.4|4712
1633441070000|2021-10-05 13:37:50|1080.2|1079.6|1080.4|1079.8|1080.6|1080.2|1080|1079.4|0
1633441080000|2021-10-05 13:38:00|1080.2|1080|1080.8|1080.2|1080.8|1080.2|1080|1079.6|0
1633441090000|2021-10-05 13:38:10|1080.6|1080|1080.4|1079.8|1080.6|1080|1080.2|1079.8|1019
1633441100000|2021-10-05 13:38:20|1080.2|1080|1080.8|1080.2|1081.2|1081|1080.2|1080|6596
1633441110000|2021-10-05 13:38:30|1081|1080.4|1081.6|1081|1081.8|1081.4|1081|1080.4|1750
1633441120000|2021-10-05 13:38:40|1081.4|1080.8|1081.4|1081|1081.6|1081|1081.2|1080.8|0
1633441130000|2021-10-05 13:38:50|1081.2|1080.8|1081.6|1081|1081.8|1081.6|1081.2|1080.8|11085
1633441140000|2021-10-05 13:39:00|1081.4|1080.8|1081.2|1080.6|1081.4|1081|1080.8|1080.4|3744
1633441150000|2021-10-05 13:39:10|1081|1080.4|1080.6|1080.2|1081.2|1080.6|1080.2|1079.8|0
1633441160000|2021-10-05 13:39:20|1080.8|1080|1081.2|1080.8|1081.2|1080.8|1080.6|1080|3019
1633441170000|2021-10-05 13:39:30|1081|1081|1081.6|1081|1081.6|1081|1081|1081|1825
1633441180000|2021-10-05 13:39:40|1081.8|1081.2|1081.8|1081.4|1082|1081.6|1081.8|1081.2|0
1633441190000|2021-10-05 13:39:50|1081.6|1081.2|1081.8|1081.2|1081.8|1081.4|1081.4|1081|949
1633441200000|2021-10-05 13:40:00|1082|1081.4|1082.2|1081.6|1082.4|1082|1081.8|1081.2|2423
1633441210000|2021-10-05 13:40:10|1082.4|1081.8|1082|1081.4|1082.6|1082.2|1081.8|1081.4|816
1633441220000|2021-10-05 13:40:20|1081.8|1081.2|1081.8|1081.4|1082|1081.6|1081.4|1080.8|16939
1633441230000|2021-10-05 13:40:30|1082|1081.6|1081.4|1080.8|1082|1081.6|1081|1080.8|2208
1633441240000|2021-10-05 13:40:40|1081.6|1081|1081.6|1081.2|1082|1081.4|1081.4|1081|489
1633441250000|2021-10-05 13:40:50|1081.8|1081.4|1081.6|1081.2|1082.2|1082|1081.6|1081.2|4485
1633441260000|2021-10-05 13:41:00|1081.8|1081.4|1082.2|1081.6|1082.2|1081.8|1081.8|1081.4|0
1633441270000|2021-10-05 13:41:10|1082|1081.8|1082.4|1082|1082.6|1082.2|1082|1081.6|1638
1633441280000|2021-10-05 13:41:20|1082.6|1082.2|1082|1081.4|1082.6|1082.2|1081.8|1081.4|826
1633441290000|2021-10-05 13:41:30|1082.2|1081.6|1082.2|1081.6|1082.4|1082|1081.8|1081.4|0
1633441300000|2021-10-05 13:41:40|1082|1081.8|1081.4|1081.2|1082|1081.8|1081.4|1081.2|4941
1633441310000|2021-10-05 13:41:50|1081.6|1081.4|1082|1081.6|1082|1081.6|1081.6|1081.4|4600
1633441320000|2021-10-05 13:42:00|1081.8|1081.8|1081.6|1081.2|1082.2|1081.8|1081.4|1081.2|4663
1633441330000|2021-10-05 13:42:10|1081.8|1081.4|1082|1081.6|1082.2|1081.8|1081.8|1081.4|2892
1633441340000|2021-10-05 13:42:20|1081.8|1081.4|1081.6|1081.4|1081.8|1081.4|1081.2|1080.8|3779
1633441350000|2021-10-05 13:42:30|1081.4|1081.2|1081.6|1081.2|1081.8|1081.6|1081.4|1081.2|500
1633441360000|2021-10-05 13:42:40|1081.4|1081.4|1082.4|1082.2|1082.4|1082.2|1081.4|1081.4|1975
1633441370000|2021-10-05 13:42:50|1082.6|1082.4|1083|1082.6|1083|1082.6|1082.6|1082.2|500
1633441380000|2021-10-05 13:43:00|1082.8|1082.4|1082.8|1082.2|1082.8|1082.4|1082.8|1082.2|0
1633441390000|2021-10-05 13:43:10|1083|1082.4|1082.8|1082.4|1083|1082.6|1082.8|1082.2|623
1633441400000|2021-10-05 13:43:20|1082.6|1082.2|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|0
1633441410000|2021-10-05 13:43:30|1083|1082.6|1083|1082.4|1083|1082.6|1083|1082.4|0
1633441420000|2021-10-05 13:43:40|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1633441430000|2021-10-05 13:43:50|1082.6|1082|1082.2|1081.8|1082.6|1082|1082|1081.4|4971
1633441440000|2021-10-05 13:44:00|1082.4||1082.2||1082.4||1082||0
1633441450000|2021-10-05 13:44:10|1082|1081.6|1081.8|1081.6|1082|1081.8|1081.8|1081.6|316
1633441460000|2021-10-05 13:44:20|1082||1082||1082||1082||500
1633441470000|2021-10-05 13:44:30|1082.2|1081.8|1081.4|1081|1082.2|1081.8|1081.4|1081|19135
1633441480000|2021-10-05 13:44:40|1081.2|1080.6|1081|1080.4|1081.2|1080.8|1080.8|1080.4|10344
1633441490000|2021-10-05 13:44:50|1080.8|1080.6|1080.4|1080.2|1080.8|1080.8|1080.2|1080|17319
1633441500000|2021-10-05 13:45:00|1080.6|1080.4|1079.8|1079.4|1080.8|1080.4|1079.8|1079.4|9158
1633441510000|2021-10-05 13:45:10|1080|1079.6|1079.8|1079.4|1080.2|1079.6|1079.6|1079.2|2298
1633441520000|2021-10-05 13:45:20|1079.6|1079.6|1079.8|1079.4|1079.8|1079.6|1079.6|1079.4|500
1633441530000|2021-10-05 13:45:30|1080|1079.6|1081.2|1081|1081.2|1081|1079.8|1079.6|11806
1633441540000|2021-10-05 13:45:40|1081|1080.8|1080.8|1080.4|1081|1080.8|1080.4|1080|1443
1633441550000|2021-10-05 13:45:50|1080.6|1080.2|1081.2|1080.8|1081.2|1080.8|1080.6|1080.2|814
1633441560000|2021-10-05 13:46:00|1081.4|1081|1082.6|1082.2|1082.6|1082.2|1081.4|1080.8|6425
1633441570000|2021-10-05 13:46:10|1082.4|1082|1082.6|1082.2|1082.8|1082.2|1082|1081.6|3580
1633441580000|2021-10-05 13:46:20|1082.8|1082.4|1082.8|1082.2|1082.8|1082.4|1082.6|1082.2|638
1633441590000|2021-10-05 13:46:30|1082.6|1082|1082.4|1081.8|1082.8|1082|1082.4|1081.8|103
1633441600000|2021-10-05 13:46:40|1082.2|1081.6|1082.6|1082.2|1082.6|1082.2|1081.6|1081.2|665
1633441610000|2021-10-05 13:46:50|1082.8|1082.4|1082.2|1081.6|1082.8|1082.4|1082|1081.6|313
1633441620000|2021-10-05 13:47:00|1082|1081.8|1082.2|1081.6|1082.2|1082|1082|1081.6|7
1633441630000|2021-10-05 13:47:10|1082.4|1081.8|1082.4|1082.2|1082.6|1082.2|1082.2|1081.8|605
1633441640000|2021-10-05 13:47:20|1082.6|1082|1082.4|1081.8|1082.6|1082|1082|1081.6|12
1633441650000|2021-10-05 13:47:30|1082.6|1082|1082.6|1082.2|1082.6|1082.4|1082.2|1081.8|566
1633441660000|2021-10-05 13:47:40|1082.4|1082|1082.4|1082|1082.4|1082|1082|1081.6|0
1633441670000|2021-10-05 13:47:50|1082.2|1081.8|1082.6|1082|1082.6|1082.2|1082.2|1081.8|0
1633441680000|2021-10-05 13:48:00|1082.8|1082.2|1083|1082.6|1083|1082.6|1082.8|1082.2|3590
1633441690000|2021-10-05 13:48:10|1083.2|1082.8|1082.8|1082.4|1083.4|1083|1082.6|1082.4|29216
1633441700000|2021-10-05 13:48:20|1082.6|1082.2|1082.6|1082.2|1082.8|1082.2|1082.2|1081.8|1410
1633441710000|2021-10-05 13:48:30|1082.8|1082|1082|1081.6|1082.8|1082.2|1081.8|1081.4|200
1633441720000|2021-10-05 13:48:40|1081.8|1081.4|1081.4|1081|1082|1081.6|1081.4|1080.8|286
1633441730000|2021-10-05 13:48:50|1081.6|1081.2|1082|1081.6|1082|1081.6|1081.4|1081|181
1633441740000|2021-10-05 13:49:00|1082.2|1081.8|1082.6|1082.2|1082.6|1082.2|1082.2|1081.8|1265
1633441750000|2021-10-05 13:49:10||1082||1082.4||1082.4||1082|0
1633441760000|2021-10-05 13:49:20|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|475
1633441770000|2021-10-05 13:49:30|1082.4|1082|1082.4|1082|1082.6|1082.2|1082.4|1082|0
1633441780000|2021-10-05 13:49:40|1082.2|1081.8|1082.6|1082.2|1082.6|1082.2|1082.2|1081.8|2119
1633441790000|2021-10-05 13:49:50|1082.4|1082|1082.8|1082.6|1082.8|1082.6|1082.4|1082|2152
1633441800000|2021-10-05 13:50:00|1083|1082.8|1083.8|1083.4|1083.8|1083.4|1083|1082.6|6462
1633441810000|2021-10-05 13:50:10|1083.6|1083.2|1083.6|1083|1083.8|1083.2|1083.4|1083|1340
1633441820000|2021-10-05 13:50:20|1083.4|1082.8|1083.2|1082.8|1083.4|1082.8|1082.8|1082.6|2945
1633441830000|2021-10-05 13:50:30|1083.4|1083|1083.2|1082.8|1083.4|1083|1082.8|1082.6|2388
1633441840000|2021-10-05 13:50:40|1083.4|1083|1083.8|1083.4|1083.8|1083.4|1083.4|1083|1002
1633441850000|2021-10-05 13:50:50|1083.6|1083.2|1083.6|1083.2|1083.8|1083.2|1083.6|1083.2|500
1633441860000|2021-10-05 13:51:00|1083.8|1083.4|1083.8|1083.4|1083.8|1083.6|1083.4|1083|6898
1633441870000|2021-10-05 13:51:10|1084|1083.2|1084|1083.6|1084|1083.6|1084|1083.2|111
1633441880000|2021-10-05 13:51:20|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.6|1083.4|495
1633441890000|2021-10-05 13:51:30||1083.8||1083.6||1083.8||1083.4|0
1633441900000|2021-10-05 13:51:40|1084.2|1083.8|1084.4|1083.8|1084.6|1084.4|1084.2|1083.8|5864
1633441910000|2021-10-05 13:51:50|1084.2|1084|1084.8|1084.4|1084.8|1084.6|1084.2|1084|0
1633441920000|2021-10-05 13:52:00||1084.2||1084.4||1084.6||1084.2|0
1633441930000|2021-10-05 13:52:10|1085|1084.6|1085|1084.8|1085|1084.8|1085|1084.6|8425
1633441940000|2021-10-05 13:52:20|1085.2|1084.6|1084.8|1084.4|1085.4|1085|1084.6|1084.4|5503
1633441950000|2021-10-05 13:52:30|1085|1084.2|1085|1084.6|1085.2|1084.6|1084.6|1084.2|4693
1633441960000|2021-10-05 13:52:40|1085.2|1084.8|1085.2|1084.8|1085.4|1084.8|1085|1084.8|0
1633441970000|2021-10-05 13:52:50|1085|1085|1085.4|1085|1085.4|1085.2|1085|1085|3175
1633441980000|2021-10-05 13:53:00|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|3192
1633441990000|2021-10-05 13:53:10|1085.6|1085.2|1085.4|1085|1085.8|1085.2|1085.4|1084.8|2945
1633442000000|2021-10-05 13:53:20|1085.6|1085.2|1085.6|1085|1085.8|1085.4|1085.4|1085|1281
1633442010000|2021-10-05 13:53:30|1085.8|1085.2|1085.8|1085.4|1085.8|1085.4|1085.4|1085.2|10943
1633442020000|2021-10-05 13:53:40|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|2053
1633442030000|2021-10-05 13:53:50|||||||||2630
1633442040000|2021-10-05 13:54:00|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|1877
1633442050000|2021-10-05 13:54:10|1085.6|1085.2|1085.6|1085.2|1085.8|1085.2|1085.4|1085.2|3237
1633442060000|2021-10-05 13:54:20|1085.4|1085|1085.6|1085|1085.6|1085|1085.4|1085|0
1633442070000|2021-10-05 13:54:30|1085.8|1085.2|1085.8|1085.4|1085.8|1085.6|1085.6|1085.2|2569
1633442080000|2021-10-05 13:54:40|1085.6||1085.8||1085.8||1085.6||0
1633442090000|2021-10-05 13:54:50|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|1587
1633442100000|2021-10-05 13:55:00|1085.8|1085.4|1086.2|1085.8|1086.2|1085.8|1085.8|1085.4|9811
1633442110000|2021-10-05 13:55:10|1086|1086|1086.2|1085.8|1086.4|1086.2|1086|1085.8|7702
1633442120000|2021-10-05 13:55:20|1086.4||1086||1086.4||1086||4507
1633442130000|2021-10-05 13:55:30|1086.2|1086|1086.2|1085.8|1086.2|1086|1086|1085.8|62514
1633442150000|2021-10-05 13:55:50||1086||1086||1086||1086|0
1633442160000|2021-10-05 13:56:00|1086|1085.8|1086|1085.6|1086|1085.8|1085.8|1085.4|4252
1633442170000|2021-10-05 13:56:10|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.6|1085.2|260
1633442180000|2021-10-05 13:56:20|||||||||350
1633442190000|2021-10-05 13:56:30|1085.8|1085.8|1086|1085.6|1086|1085.8|1085.8|1085.6|759
1633442200000|2021-10-05 13:56:40|1086.2|1085.8|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|7497
1633442210000|2021-10-05 13:56:50|1086.4|1086|1086.2|1085.8|1086.6|1086|1086|1085.6|13275
1633442220000|2021-10-05 13:57:00|1086.4|1086|1086.4|1086|1086.4|1086|1086.2|1086|1368
1633442230000|2021-10-05 13:57:10|1086.2|1085.8|1086|1085.4|1086.2|1086|1086|1085.4|903
1633442240000|2021-10-05 13:57:20|1085.8|1085.2|1085|1084.6|1085.8|1085.4|1085|1084.6|1098
1633442250000|2021-10-05 13:57:30|1085.2|1084.8|1085.2|1084.8|1085.2|1085|1085.2|1084.8|0
1633442260000|2021-10-05 13:57:40|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|0
1633442270000|2021-10-05 13:57:50|1085|1084.6|1085|1084.6|1085|1084.8|1085|1084.6|0
1633442280000|2021-10-05 13:58:00|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.4|1084.2|1556
1633442290000|2021-10-05 13:58:10|1085|1084.6|1085|1084.8|1085|1084.8|1085|1084.6|334
1633442320000|2021-10-05 13:58:40|1084.8|1084.6|1084.6|1084|1084.8|1084.6|1084.6|1084|2851
1633442330000|2021-10-05 13:58:50|1084.4|1084.2|1084.4|1083.8|1084.4|1084.2|1084.2|1083.8|0
1633442340000|2021-10-05 13:59:00|1084.6|1084|1084.4|1084.2|1084.6|1084.2|1084.4|1084|0
1633442350000|2021-10-05 13:59:10|1084.2|1084|1083.8|1083.6|1084.2|1084|1083.8|1083.4|173
1633442360000|2021-10-05 13:59:20|1083.6|1083.4|1083.8|1083.4|1083.8|1083.6|1083.6|1083.2|10790
1633442370000|2021-10-05 13:59:30|1083.6||1083.8||1083.8||1083.6||0
1633442380000|2021-10-05 13:59:40|1084|1083.6|1084.2|1083.8|1084.2|1084|1084|1083.6|1799
1633442390000|2021-10-05 13:59:50|1084.4|1084|1084.6|1084.4|1084.6|1084.4|1084.4|1084|3767
1633442400000|2021-10-05 14:00:00|1084.8|1084.2|1086|1085.6|1086.2|1085.6|1084.8|1084.2|9736
1633442410000|2021-10-05 14:00:10|1086.2|1086|1086.8|1086.4|1087|1086.6|1086.2|1085.6|14844
1633442420000|2021-10-05 14:00:20|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.4|1086.2|0
1633442430000|2021-10-05 14:00:30|1086.8|1086.4|1087.4|1087|1087.4|1087|1086.8|1086.4|8848
1633442440000|2021-10-05 14:00:40||1087.2||1087||1087.2||1087|0
1633442450000|2021-10-05 14:00:50|1087.2||1087.4||1087.4||1087.2||0
1633442460000|2021-10-05 14:01:00|1087.6|1087.2|1088.2|1087.8|1088.4|1088|1087.4|1087.2|12486
1633442470000|2021-10-05 14:01:10|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1087.8|0
1633442480000|2021-10-05 14:01:20|1088.2|1087.8|1088|1087.6|1088.2|1088|1087.8|1087.4|8486
1633442490000|2021-10-05 14:01:30|1088.2||1088.2||1088.2||1088||0
1633442500000|2021-10-05 14:01:40|1088|1087.4|1087.6|1087.2|1088|1087.6|1087.4|1087|448
1633442510000|2021-10-05 14:01:50|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1086.8|470
1633442520000|2021-10-05 14:02:00|1087.6|1087.2|1087.8|1087.2|1088|1087.6|1087.6|1087.2|3343
1633442530000|2021-10-05 14:02:10|1088|1087.4|1087.6|1087.2|1088|1087.6|1087.6|1087.2|2071
1633442540000|2021-10-05 14:02:20|1087.8|1087.4|1087.8|1087.4|1088|1087.8|1087.8|1087.4|646
1633442550000|2021-10-05 14:02:30|1087.6|1087.6|1087.4|1087|1087.6|1087.6|1087.2|1086.8|2406
1633442560000|2021-10-05 14:02:40|1087.2|1087.2|1087.2|1086.8|1087.2|1087.2|1087|1086.8|130
1633442570000|2021-10-05 14:02:50|1087|1087|1087.2|1087|1087.2|1087|1087|1086.6|0
1633442580000|2021-10-05 14:03:00|1087.4|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087|3030
1633442590000|2021-10-05 14:03:10|1087.2|1087|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|2709
1633442600000|2021-10-05 14:03:20|1087.8|1087.4|1087.4|1087|1088|1087.6|1087|1086.8|8694
1633442610000|2021-10-05 14:03:30|1087.2|1086.8|1087.2|1086.8|1087.2|1087|1086.8|1086.4|1282
1633442620000|2021-10-05 14:03:40|1087|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.4|120
1633442630000|2021-10-05 14:03:50|1087.2|1086.8|1088|1087.6|1088.2|1087.8|1087.2|1086.8|9918
1633442640000|2021-10-05 14:04:00|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1087.6|1087.2|20571
1633442650000|2021-10-05 14:04:10|1088.2|1087.8|1088.4|1088|1088.6|1088.2|1088.2|1087.8|12223
1633442660000|2021-10-05 14:04:20|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088|0
1633442670000|2021-10-05 14:04:30|1088.4|1088.4|1088.2|1087.6|1088.4|1088.4|1088|1087.6|2300
1633442680000|2021-10-05 14:04:40|1088|1087.8|1088|1087.6|1088|1087.8|1088|1087.6|0
1633442690000|2021-10-05 14:04:50|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1088.2|1087.8|2315
1633442700000|2021-10-05 14:05:00|1088.4|1088|1088.8|1088.6|1088.8|1088.6|1088.4|1088|221
1633442710000|2021-10-05 14:05:10|1088.6|1088.4|1088.4|1087.8|1088.6|1088.4|1088.2|1087.8|540
1633442720000|2021-10-05 14:05:20|1088.6|1088|1088.6|1088|1088.6|1088.2|1088.2|1087.8|150
1633442730000|2021-10-05 14:05:30|1088.4|1087.8|1088.2|1087.8|1088.4|1087.8|1088|1087.6|2000
1633442740000|2021-10-05 14:05:40|1088.4|1087.6|1088|1087.6|1088.4|1087.6|1088|1087.6|0
1633442750000|2021-10-05 14:05:50|1087.8|1087.8|1087.8|1087.4|1088|1087.8|1087.6|1087.2|3
1633442760000|2021-10-05 14:06:00|1088|1087.6|1088.4|1088|1088.4|1088.2|1088|1087.6|393
1633442770000|2021-10-05 14:06:10||1087.8||1088||1088||1087.8|0
1633442780000|2021-10-05 14:06:20|1088.2|1087.8|1088|1087.8|1088.4|1087.8|1088|1087.6|13
1633442800000|2021-10-05 14:06:40|1088.2|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|1295
1633442810000|2021-10-05 14:06:50|1088|1087.6|1088|1087.6|1088.2|1087.8|1088|1087.6|20
1633442820000|2021-10-05 14:07:00|1087.8|1087.4|1087.6|1087.2|1088|1087.6|1087.6|1087.2|246
1633442830000|2021-10-05 14:07:10|1087.4||1087.6||1087.6||1087.4||0
1633442840000|2021-10-05 14:07:20|1087.4|1087.4|1087.8|1087.2|1087.8|1087.4|1087.4|1087.2|486
1633442850000|2021-10-05 14:07:30|1087.6|1087.4|1087.6|1087.2|1087.6|1087.4|1087.4|1087.2|15
1633442860000|2021-10-05 14:07:40|1087.4|1086.8|1087.2|1086.8|1087.4|1087|1087|1086.8|9603
1633442870000|2021-10-05 14:07:50|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1086.8|1086.6|258
1633442880000|2021-10-05 14:08:00|1087.4|1087|1087.6|1087.4|1087.6|1087.4|1087.4|1087|1452
1633442890000|2021-10-05 14:08:10|1087.4|1087.2|1087.4|1087|1087.6|1087.4|1087.2|1086.8|665
1633442900000|2021-10-05 14:08:20|1087.6|1087.2|1087.4|1087|1087.6|1087.4|1087.2|1086.8|21021
1633442910000|2021-10-05 14:08:30|1087.2|1086.8|1086.8|1086.6|1087.2|1086.8|1086.8|1086.6|506
1633442920000|2021-10-05 14:08:40|1087|1086.8|1087|1086.8|1087|1086.8|1087|1086.6|476
1633442930000|2021-10-05 14:08:50|1087.2|1087|1088|1087.6|1088|1087.6|1087.2|1086.8|5873
1633442940000|2021-10-05 14:09:00|1088.2|1087.8|1088.4|1088|1088.6|1088.2|1088.2|1087.8|3992
1633442950000|2021-10-05 14:09:10||1088.2||1088||1088.2||1088|0
1633442960000|2021-10-05 14:09:20|1088.2|1088.2|1088.6|1088.2|1088.6|1088.4|1088.2|1088.2|6968
1633442980000|2021-10-05 14:09:40|1088.8|1088.4|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|4936
1633442990000|2021-10-05 14:09:50|1089|1088.6|1088.4|1088|1089|1088.6|1088.2|1088|2140
1633443000000|2021-10-05 14:10:00|1088.6|1088.2|1089.4|1089|1089.4|1089|1088.6|1088.2|1960
1633443010000|2021-10-05 14:10:10|1089.6|1088.8|1089.4|1089|1089.6|1089|1089.4|1088.8|0
1633443020000|2021-10-05 14:10:20|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|1822
1633443050000|2021-10-05 14:10:50||1089.2||1089||1089.2||1089|500
1633443060000|2021-10-05 14:11:00|1089.2|1089.2|1089.4|1089|1089.4|1089.2|1089.2|1089|1414
1633443070000|2021-10-05 14:11:10|1089.6|1089.2|1090|1089.6|1090|1089.8|1089.6|1089|7203
1633443090000|2021-10-05 14:11:30|1089.8|1089.8|1090|1089.8|1090|1089.8|1089.8|1089.8|2000
1633443100000|2021-10-05 14:11:40|1090.2|1090|1090.8|1090.4|1090.8|1090.4|1090.2|1090|19934
1633443110000|2021-10-05 14:11:50|1090.6||1090.8||1090.8||1090.6||2000
1633443120000|2021-10-05 14:12:00|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1090|1177
1633443130000|2021-10-05 14:12:10|||||||||100
1633443140000|2021-10-05 14:12:20|1090.2|1089.8|1090.2|1090|1090.4|1090|1090|1089.8|334
1633443150000|2021-10-05 14:12:30|1090.4|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|2956
1633443160000|2021-10-05 14:12:40|1090.6|1090.2|1091.2|1090.8|1091.2|1091|1090.6|1090|13257
1633443180000|2021-10-05 14:13:00||1091||1091||1091||1091|223
1633443190000|2021-10-05 14:13:10|1091.4|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|1036
1633443200000|2021-10-05 14:13:20|1091.4|1091|1091.4|1091.2|1091.6|1091.4|1091.2|1090.8|22736
1633443210000|2021-10-05 14:13:30|1091.6|1091.4|1092|1091.6|1092|1091.6|1091.6|1091.4|879
1633443220000|2021-10-05 14:13:40|1092.2|1091.8|1092.2|1092|1092.6|1092.2|1092.2|1091.8|3665
1633443230000|2021-10-05 14:13:50|1092|1091.8|1092|1091.8|1092.2|1091.8|1092|1091.6|5000
1633443240000|2021-10-05 14:14:00|1092.2|1092|1092.2|1092|1092.2|1092|1092.2|1092|0
1633443250000|2021-10-05 14:14:10|1092.4|1092.2|1092.6|1092.4|1092.6|1092.4|1092.4|1092|1523
1633443260000|2021-10-05 14:14:20|1092.4|1092.2|1092|1091.4|1092.4|1092.2|1092|1091.4|2710
1633443270000|2021-10-05 14:14:30||1091.6||1091.6||1091.6||1091.6|0
1633443310000|2021-10-05 14:15:10|1092.2|1091.8|1092|1091.8|1092.2|1092|1092|1091.8|520
1633443330000|2021-10-05 14:15:30|||||||||2376
1633443340000|2021-10-05 14:15:40|1091.8|1091.6|1091.4|1091|1091.8|1091.6|1091.2|1091|2520
1633443350000|2021-10-05 14:15:50|1091.2|1091.2|1091.2|1090.8|1091.2|1091.2|1091.2|1090.8|782
1633443360000|2021-10-05 14:16:00|1091.4|1091|1091.2|1091|1091.4|1091|1091.2|1090.8|3
1633443370000|2021-10-05 14:16:10||1090.8||1091||1091||1090.8|10
1633443390000|2021-10-05 14:16:30|1091.4|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1633443400000|2021-10-05 14:16:40|1091.6|1091.2|1091.6|1091.4|1091.6|1091.4|1091.6|1091.2|48
1633443410000|2021-10-05 14:16:50|1091.8|1091.6|1092|1091.6|1092|1091.8|1091.8|1091.6|6502
1633443440000|2021-10-05 14:17:20|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|164
1633443450000|2021-10-05 14:17:30|1091.8|1091.4|1091.8|1091.2|1091.8|1091.6|1091.8|1091.2|1170
1633443460000|2021-10-05 14:17:40||1091.4||1091.2||1091.4||1091.2|0
1633443470000|2021-10-05 14:17:50||1091.4||1091.4||1091.4||1091.2|0
1633443490000|2021-10-05 14:18:10||1091.2||1091.6||1091.6||1091.2|0
1633443500000|2021-10-05 14:18:20|1091.6|1091.4|1091.2|1090.8|1091.8|1091.4|1091.2|1090.8|3002
1633443510000|2021-10-05 14:18:30|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|2478
1633443520000|2021-10-05 14:18:40|1091.4|1091|1091.8|1091.2|1091.8|1091.2|1091.4|1091|0
1633443530000|2021-10-05 14:18:50|1091.6|1091.4|1091.6|1091.2|1091.8|1091.4|1091.4|1091.2|317
1633443540000|2021-10-05 14:19:00|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.2|1090.8|652
1633443550000|2021-10-05 14:19:10|1091.2||1091.2||1091.2||1091.2||0
1633443560000|2021-10-05 14:19:20|1091.4|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|222
1633443570000|2021-10-05 14:19:30|1091.4|1091|1091.4|1091.2|1091.4|1091.2|1091.4|1090.8|2424
1633443580000|2021-10-05 14:19:40|1091.2|1091|1091.4|1091|1091.4|1091.2|1091.2|1090.8|2761
1633443590000|2021-10-05 14:19:50|1091.2|1090.8|1090.8|1090.4|1091.2|1091|1090.8|1090.4|4255
1633443600000|2021-10-05 14:20:00|1091|1090.6|1091.8|1091.4|1091.8|1091.4|1091|1090.6|2878
1633443610000|2021-10-05 14:20:10|1091.6|1091.6|1091.8|1091.6|1091.8|1091.6|1091.6|1091.6|0
1633443620000|2021-10-05 14:20:20|||||||||139
1633443630000|2021-10-05 14:20:30|1092|1091.8|1092|1091.6|1092|1091.8|1092|1091.6|2226
1633443640000|2021-10-05 14:20:40|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|10984
1633443650000|2021-10-05 14:20:50|1092|1091.6|1092|1091.8|1092|1091.8|1092|1091.6|798
1633443660000|2021-10-05 14:21:00||1091.6||1091.8||1091.8||1091.6|6799
1633443670000|2021-10-05 14:21:10|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1092|11383
1633443680000|2021-10-05 14:21:20|1092.6|1092.2|1092.6|1092.2|1092.8|1092.2|1092.6|1092.2|0
1633443690000|2021-10-05 14:21:30|1092.4|1092|1092.4|1092|1092.4|1092|1092.2|1092|0
1633443700000|2021-10-05 14:21:40|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|0
1633443710000|2021-10-05 14:21:50|1092.4|1092|1092.4|1092|1092.4|1092|1092|1091.8|3000
1633443720000|2021-10-05 14:22:00|1092.2|1091.8|1092.2|1092|1092.2|1092|1092.2|1091.8|0
1633443730000|2021-10-05 14:22:10|1092.4|1092.2|1092.4|1092|1092.6|1092.4|1092.4|1092|4599
1633443740000|2021-10-05 14:22:20|1092.8|1092.2|1092.8|1092.6|1092.8|1092.6|1092.6|1092.2|16496
1633443750000|2021-10-05 14:22:30|1092.6|1092.4|1093|1092.6|1093|1092.8|1092.6|1092.4|332
1633443760000|2021-10-05 14:22:40|1093.2|1092.8|1093.6|1093.2|1093.6|1093.2|1093.2|1092.8|4895
1633443770000|2021-10-05 14:22:50|1093.4|1093.6|1093.4|1093.2|1093.8|1093.6|1093.2|1093|15177
1633443780000|2021-10-05 14:23:00|1093.6|1093.4|1094|1093.4|1094|1093.4|1093.6|1093.2|2023
1633443790000|2021-10-05 14:23:10|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|1079
1633443800000|2021-10-05 14:23:20|1093.8|1093.4|1093.4|1093|1093.8|1093.4|1093.4|1093|9208
1633443810000|2021-10-05 14:23:30|1093.2||1093.2||1093.4||1093.2||1345
1633443830000|2021-10-05 14:23:50|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.4|1093|928
1633443840000|2021-10-05 14:24:00|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|1315
1633443850000|2021-10-05 14:24:10||1093||1093||1093.2||1093|0
1633443860000|2021-10-05 14:24:20|1093.4|1093.2|1093.4|1093|1093.6|1093.2|1093.2|1093|315
1633443870000|2021-10-05 14:24:30|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.2|1093|322
1633443880000|2021-10-05 14:24:40|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|164
1633443890000|2021-10-05 14:24:50|1093.4|1093|1093.4|1093.2|1093.6|1093.2|1093.4|1092.8|628
1633443900000|2021-10-05 14:25:00|1093.6|1093.4|1093.8|1093.6|1093.8|1093.6|1093.6|1093.2|646
1633443910000|2021-10-05 14:25:10|1094|1093.8|1094|1093.6|1094|1093.8|1094|1093.6|3218
1633443920000|2021-10-05 14:25:20|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.8|1093.4|2500
1633443930000|2021-10-05 14:25:30|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.4|0
1633443940000|2021-10-05 14:25:40|1093.8|1093.8|1094.4|1094|1094.4|1094|1093.8|1093.6|1401
1633443950000|2021-10-05 14:25:50|1094.2||1094.4||1094.4||1094.2||1672
1633443960000|2021-10-05 14:26:00|1094.6|1094.2|1094.4|1094.2|1094.6|1094.2|1094.4|1094|2383
1633443970000|2021-10-05 14:26:10|1094.6|1094.4|1094.8|1094.4|1094.8|1094.6|1094.6|1094.4|5514
1633443980000|2021-10-05 14:26:20|1094.6|1094.2|1094.4|1094.2|1094.6|1094.2|1094.4|1094.2|414
1633443990000|2021-10-05 14:26:30|1094.6|1094.4|1094.6|1094.4|1094.6|1094.4|1094.6|1094.4|106
1633444000000|2021-10-05 14:26:40|1094.8||1094.8||1095||1094.6||495
1633444010000|2021-10-05 14:26:50|1095|1094.8|1093.8|1093.4|1095|1094.8|1093.8|1093.4|16374
1633444020000|2021-10-05 14:27:00|1093.6|1093.2|1093.6|1093.4|1093.6|1093.4|1093.6|1093.2|0
1633444030000|2021-10-05 14:27:10|1093.8||1093.8||1093.8||1093.6||0
1633444040000|2021-10-05 14:27:20||1093.6||1093.6||1093.6||1093.6|0
1633444050000|2021-10-05 14:27:30|1094||1093.8||1094||1093.8||1705
1633444060000|2021-10-05 14:27:40|1094|1093.8|1094|1093.6|1094|1093.8|1094|1093.6|1676
1633444080000|2021-10-05 14:28:00|1093.8|1093.8|1093.8|1093.6|1093.8|1093.8|1093.8|1093.6|1121
1633444090000|2021-10-05 14:28:10|1093.6|1093.4|1093.6|1093.4|1093.6|1093.4|1093.6|1093.2|930
1633444100000|2021-10-05 14:28:20|1093.8||1093.6||1093.8||1093.6||0
1633444120000|2021-10-05 14:28:40||1093.2||1093.4||1093.4||1093.2|1500
1633444130000|2021-10-05 14:28:50|1093.4|1093.2|1093.6|1093.4|1093.6|1093.4|1093.4|1093.2|2889
1633444140000|2021-10-05 14:29:00|1093.8||1093.8||1093.8||1093.8||278
1633444150000|2021-10-05 14:29:10|1093.6|1093.6|1093.8|1093.6|1093.8|1093.6|1093.6|1093.4|10
1633444160000|2021-10-05 14:29:20|1094|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|1181
1633444170000|2021-10-05 14:29:30|1093.8|1094|1094.4|1094|1094.4|1094.2|1093.8|1093.8|6870
1633444190000|2021-10-05 14:29:50|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|3512
1633444200000|2021-10-05 14:30:00|1095|1094.6|1095|1094.6|1095|1094.8|1094.6|1094.2|10625
1633444210000|2021-10-05 14:30:10|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.8|1094.4|13679
1633444220000|2021-10-05 14:30:20|||||||||3440
1633444250000|2021-10-05 14:30:50|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|1375
1633444260000|2021-10-05 14:31:00|1095|1094.8|1095.2|1095|1095.2|1095|1095|1094.8|9072
1633444270000|2021-10-05 14:31:10|1095|1094.8|1095|1094.8|1095.2|1094.8|1095|1094.6|3167
1633444280000|2021-10-05 14:31:20|1095.2|1094.6|1095.2|1094.8|1095.2|1095|1095|1094.6|3947
1633444290000|2021-10-05 14:31:30|||||||||500
1633444300000|2021-10-05 14:31:40||1095||1095||1095||1095|0
1633444310000|2021-10-05 14:31:50|1095.6|1095.2|1095.8|1095.4|1095.8|1095.6|1095.4|1095.2|10585
1633444320000|2021-10-05 14:32:00||1095.6||1095.6||1095.6||1095.6|45
1633444330000|2021-10-05 14:32:10|1096|1095.8|1096|1095.6|1096.2|1095.8|1095.8|1095.6|1891
1633444340000|2021-10-05 14:32:20|1095.8||1096||1096||1095.8||122
1633444360000|2021-10-05 14:32:40|1095.8|1095.4|1095.4|1095|1096|1095.6|1095.4|1095|5079
1633444370000|2021-10-05 14:32:50|1095.2|1095.2|1095.6|1095.4|1095.8|1095.4|1095.2|1095.2|2776
1633444380000|2021-10-05 14:33:00|1095.8|1095.6|1096|1095.6|1096.2|1095.8|1095.8|1095.6|4724
1633444400000|2021-10-05 14:33:20|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|990
1633444420000|2021-10-05 14:33:40||1095.8||1095.6||1095.8||1095.6|20
1633444430000|2021-10-05 14:33:50|1095.8|1095.4|1095.8|1095.6|1095.8|1095.6|1095.8|1095.4|2022
1633444440000|2021-10-05 14:34:00|1096|1095.8|1096|1095.8|1096|1095.8|1096|1095.8|476
1633444450000|2021-10-05 14:34:10|1096.2|1096|1096.8|1096.4|1096.8|1096.4|1096.2|1095.8|6691
1633444460000|2021-10-05 14:34:20|1096.4|1096.2|1096.8|1096.4|1096.8|1096.4|1096.4|1096.2|6283
1633444470000|2021-10-05 14:34:30|1096.6|1096.2|1096|1095.8|1096.6|1096.2|1096|1095.8|2441
1633444480000|2021-10-05 14:34:40|1095.8|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.6|1200
1633444490000|2021-10-05 14:34:50|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.6|1095.4|1027
1633444500000|2021-10-05 14:35:00|1096.2|1095.8|1096.2|1096|1096.2|1096|1096.2|1095.8|4245
1633444510000|2021-10-05 14:35:10|1096.4|1096.2|1096.2|1096|1096.4|1096.2|1096.2|1096|3466
1633444520000|2021-10-05 14:35:20|1096|1095.8|1096|1095.8|1096.2|1095.8|1096|1095.6|1235
1633444540000|2021-10-05 14:35:40|1096.2|1096|1096.4|1096|1096.4|1096|1096.2|1095.8|392
1633444550000|2021-10-05 14:35:50|1096.2|1096.2|1097|1096.6|1097|1096.6|1096.2|1096|6216
1633444560000|2021-10-05 14:36:00|1097.2|1096.8|1097.8|1097.4|1098|1097.6|1097.2|1096.8|7984
1633444570000|2021-10-05 14:36:10|1098|1097.6|1098|1097.6|1098.4|1098|1097.8|1097.4|20970
1633444580000|2021-10-05 14:36:20|1097.8|1097.4|1097.6|1097.2|1098|1097.6|1097.6|1097.2|10310
1633444590000|2021-10-05 14:36:30|1097.8|1097.4|1098.6|1098|1098.8|1098.4|1097.8|1097.4|11992
1633444600000|2021-10-05 14:36:40|1098.4|1097.8|1097.2|1096.8|1098.4|1098|1097.2|1096.6|17051
1633444610000|2021-10-05 14:36:50|1097|1096.6|1097.2|1096.8|1097.2|1097|1097|1096.6|824
1633444620000|2021-10-05 14:37:00|1097|1097|1097.2|1096.8|1097.4|1097.2|1097|1096.8|4940
1633444630000|2021-10-05 14:37:10|1097|1096.6|1097.4|1097|1097.4|1097.2|1096.8|1096.6|3942
1633444640000|2021-10-05 14:37:20|1097.2|1096.8|1097.2|1096.8|1097.2|1097|1097.2|1096.8|307
1633444650000|2021-10-05 14:37:30|1097.4|1097|1097.4|1096.8|1097.4|1097|1097.2|1096.8|45
1633444660000|2021-10-05 14:37:40|1097.2|1097|1097.2|1097|1097.4|1097|1097|1096.8|91
1633444670000|2021-10-05 14:37:50|1097.4||1097.4||1097.4||1097.4||1664
1633444680000|2021-10-05 14:38:00|1097|1097.2|1097.4|1097|1097.4|1097.2|1097|1096.8|7965
1633444700000|2021-10-05 14:38:20|1097.2||1097.4||1097.4||1097.2||0
1633444710000|2021-10-05 14:38:30|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.6|1096.2|4877
1633444720000|2021-10-05 14:38:40|1096.8|1096.4|1096.8|1096.6|1096.8|1096.6|1096.6|1096.4|508
1633444730000|2021-10-05 14:38:50|1097|1096.4|1096.8|1096.4|1097|1096.4|1096.8|1096.4|11
1633444740000|2021-10-05 14:39:00|1097|1096.6|1096.6|1096.2|1097|1096.6|1096.6|1096.2|769
1633444750000|2021-10-05 14:39:10|1096.4|1096|1096.6|1096|1096.6|1096.2|1096.4|1096|1284
1633444760000|2021-10-05 14:39:20|1096.4|1096.2|1096|1095.6|1096.4|1096.2|1096|1095.6|4952
1633444770000|2021-10-05 14:39:30|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1095.8|1095.6|0
1633444780000|2021-10-05 14:39:40|1096.2|1095.8|1096.2|1096|1096.2|1096|1096.2|1095.8|0
1633444790000|2021-10-05 14:39:50|1096|1095.8|1096.4|1096|1096.6|1096.2|1096|1095.8|21196
1633444800000|2021-10-05 14:40:00|1096.6|1095.8|1096.8|1096.4|1097|1096.6|1096.4|1095.8|3054
1633444810000|2021-10-05 14:40:10|1096.6|1096.2|1097|1096.8|1097|1096.8|1096.4|1096.2|1558
1633444820000|2021-10-05 14:40:20|1097.2|1097|1097.4|1097|1097.4|1097|1097.2|1097|2202
1633444830000|2021-10-05 14:40:30|1097.6|1097.2|1098|1097.6|1098|1097.8|1097.4|1097|5531
1633444840000|2021-10-05 14:40:40|1098.2|1097.8|1098.2|1097.8|1098.2|1098|1098.2|1097.6|10000
1633444850000|2021-10-05 14:40:50|1098|1097.6|1097.6|1097.2|1098|1097.6|1097.4|1097|1255
1633444870000|2021-10-05 14:41:10|1097.8|1097.4|1098|1097.6|1098.2|1097.8|1097.6|1097.2|6354
1633444880000|2021-10-05 14:41:20|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1633444890000|2021-10-05 14:41:30|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|2147
1633444910000|2021-10-05 14:41:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.2|265
1633444920000|2021-10-05 14:42:00|1097.6|1097.6|1098|1097.6|1098|1097.8|1097.6|1097.4|452
1633444930000|2021-10-05 14:42:10|1098.2|1097.8|1098.2|1097.8|1098.2|1098|1098.2|1097.8|3650
1633444940000|2021-10-05 14:42:20||1098||1097.8||1098||1097.8|2214
1633444950000|2021-10-05 14:42:30|1098|1097.6|1097.8|1097.4|1098|1097.8|1097.8|1097.4|4464
1633444960000|2021-10-05 14:42:40|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|1413
1633444970000|2021-10-05 14:42:50|1097.8|1097.4|1098|1097.6|1098|1097.8|1097.8|1097.4|7735
1633444980000|2021-10-05 14:43:00|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.6|2668
1633444990000|2021-10-05 14:43:10|1098|1097.6|1098.2|1098|1098.2|1098|1098|1097.6|0
1633445000000|2021-10-05 14:43:20||1097.8||1097.8||1098||1097.8|14
1633445010000|2021-10-05 14:43:30||1098||1098||1098||1097.8|1010
1633445020000|2021-10-05 14:43:40|1098.4|1098.2|1098.8|1098.6|1098.8|1098.6|1098.4|1098.2|5377
1633445030000|2021-10-05 14:43:50|1099|1098.8|1099|1098.8|1099|1098.8|1098.8|1098.6|20061
1633445040000|2021-10-05 14:44:00|1098.8|1098.6|1099|1098.6|1099|1098.8|1098.8|1098.6|1991
1633445060000|2021-10-05 14:44:20||1098.8||1098.6||1098.8||1098.6|0
1633445070000|2021-10-05 14:44:30||1098.8||1098.6||1098.8||1098.6|150
1633445080000|2021-10-05 14:44:40|1098.8|1098.4|1099|1098.8|1099|1098.8|1098.6|1098.4|10321
1633445090000|2021-10-05 14:44:50|1098.6|1098.4|1099|1098.6|1099|1098.6|1098.6|1098.4|10000
1633445100000|2021-10-05 14:45:00|1098.6|1098.4|1099|1098.8|1099|1098.8|1098.6|1098.4|11906
1633445120000|2021-10-05 14:45:20|1099.2|1099|1099|1098.8|1099.2|1099|1098.8|1098.6|14720
1633445130000|2021-10-05 14:45:30|1099.2|1099|1099.2|1098.8|1099.2|1099|1099.2|1098.8|9233
1633445140000|2021-10-05 14:45:40|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.4|1099|1477
1633445150000|2021-10-05 14:45:50|1099.6||1099.6||1099.6||1099.6||0
1633445160000|2021-10-05 14:46:00|1099.4|1099.2|1099.8|1099.4|1099.8|1099.4|1099.4|1099.2|530
1633445180000|2021-10-05 14:46:20|1100|1099.6|1099.8|1099.6|1100|1099.6|1099.8|1099.6|2500
1633445190000|2021-10-05 14:46:30|1100|1099.8|1099.8|1099.4|1100|1099.8|1099.6|1099.4|20221
1633445200000|2021-10-05 14:46:40|1099.6||1099.8||1099.8||1099.6||0
1633445210000|2021-10-05 14:46:50|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|1033
1633445220000|2021-10-05 14:47:00|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|1763
1633445240000|2021-10-05 14:47:20|1100|1099.6|1100|1099.6|1100|1099.8|1100|1099.6|11521
1633445250000|2021-10-05 14:47:30|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.8|1099.4|1005
1633445260000|2021-10-05 14:47:40|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.6|1099.4|2907
1633445270000|2021-10-05 14:47:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|2124
1633445280000|2021-10-05 14:48:00||1099.4||1099.2||1099.4||1099.2|261
1633445290000|2021-10-05 14:48:10|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.4|1099|1671
1633445300000|2021-10-05 14:48:20|1099.2|1098.8|1098.8|1098.4|1099.4|1099.2|1098.8|1098.4|18093
1633445310000|2021-10-05 14:48:30|1098.6|1098.2|1098.8|1098.4|1098.8|1098.6|1098.4|1098|3612
1633445320000|2021-10-05 14:48:40|1099|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.4|65
1633445330000|2021-10-05 14:48:50|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|6982
1633445340000|2021-10-05 14:49:00|1099.2|1098.8|1099.4|1099|1099.4|1099.2|1099.2|1098.8|586
1633445350000|2021-10-05 14:49:10||1099.2||1099.2||1099.2||1099.2|213
1633445360000|2021-10-05 14:49:20|1099.6|1099.4|1099.2|1099|1099.6|1099.4|1099.2|1099|3167
1633445370000|2021-10-05 14:49:30|1099.4|1099.2|1099.4|1099|1099.6|1099.2|1099.2|1099|0
1633445380000|2021-10-05 14:49:40|1099.2|1098.8|1099.2|1098.8|1099.4|1098.8|1098.8|1098.6|8011
1633445390000|2021-10-05 14:49:50|1099.4|1098.4|1099|1098.4|1099.4|1098.4|1098.6|1098.2|9882
1633445400000|2021-10-05 14:50:00|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.8|1098.4|0
1633445410000|2021-10-05 14:50:10|1099|1098.6|1098.6|1098.4|1099|1098.6|1098.6|1098.4|8710
1633445420000|2021-10-05 14:50:20|1098.8|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|1689
1633445440000|2021-10-05 14:50:40||1098.8||1098.8||1098.8||1098.6|0
1633445450000|2021-10-05 14:50:50|1099.2|1099|1099.4|1099.2|1099.4|1099.2|1099.2|1099|5395
1633445460000|2021-10-05 14:51:00|1099.2|1098.8|1099.2|1098.8|1099.2|1099|1099|1098.6|20153
1633445470000|2021-10-05 14:51:10|1099.4|1099|1099.4|1098.8|1099.4|1099.2|1099.4|1098.8|1114
1633445480000|2021-10-05 14:51:20|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1098.8|1836
1633445490000|2021-10-05 14:51:30|1099.6|1099.2|1099.8|1099.6|1099.8|1099.6|1099.6|1099.2|3920
1633445510000|2021-10-05 14:51:50|1099.6|1099.4|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|3815
1633445520000|2021-10-05 14:52:00|1099.6|1099.2|1099.4|1099|1099.8|1099.4|1099.4|1099|872
1633445530000|2021-10-05 14:52:10|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1098.8|1098.4|2008
1633445540000|2021-10-05 14:52:20|1099.4|1099|1099.4|1098.8|1099.4|1099.2|1099.2|1098.8|1222
1633445550000|2021-10-05 14:52:30|1099.2|1099|1099.4|1099|1099.4|1099|1099|1098.8|10200
1633445560000|2021-10-05 14:52:40||1099.2||1099.2||1099.2||1099|1372
1633445570000|2021-10-05 14:52:50|1099.2|1099|1099.2|1098.8|1099.4|1099.2|1099|1098.8|2163
1633445580000|2021-10-05 14:53:00|1099.4|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1633445590000|2021-10-05 14:53:10|1099||1099||1099||1099||0
1633445600000|2021-10-05 14:53:20|1098.8|1098.6|1098.6|1098.4|1099|1098.6|1098.6|1098.4|1211
1633445610000|2021-10-05 14:53:30|1098.4|1098.2|1098.2|1097.8|1098.6|1098.4|1098.2|1097.8|4913
1633445620000|2021-10-05 14:53:40|1098|1097.6|1097.6|1097.2|1098.2|1097.6|1097.6|1097.2|2045
1633445630000|2021-10-05 14:53:50|1097.8|1097.4|1097.4|1097.2|1097.8|1097.4|1097|1096.8|33153
1633445640000|2021-10-05 14:54:00|1097.6|1097.4|1098.2|1097.8|1098.2|1097.8|1097.6|1097.4|8455
1633445650000|2021-10-05 14:54:10|1098.4|1098|1097.6|1097.2|1098.4|1098|1097.4|1097|4314
1633445660000|2021-10-05 14:54:20|1097.8|1097|1097.4|1097|1097.8|1097.2|1097.4|1097|0
1633445670000|2021-10-05 14:54:30|1097.2||1097.4||1097.4||1097.2||1299
1633445680000|2021-10-05 14:54:40|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|811
1633445690000|2021-10-05 14:54:50|1098|1097.4|1098.6|1098.2|1098.6|1098.2|1097.8|1097.4|28345
1633445700000|2021-10-05 14:55:00|1098.4||1098.4||1098.4||1098.4||0
1633445710000|2021-10-05 14:55:10|1098.2|1098|1098|1097.6|1098.2|1098|1098|1097.6|5015
1633445720000|2021-10-05 14:55:20|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.6|1044
1633445730000|2021-10-05 14:55:30||1098||1098||1098||1098|0
1633445740000|2021-10-05 14:55:40|1098.4|1097.8|1098.2|1097.8|1098.4|1098|1098|1097.8|2091
1633445750000|2021-10-05 14:55:50|1098.4|1098|1098.6|1098.2|1098.8|1098.2|1098.4|1098|2527
1633445760000|2021-10-05 14:56:00|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|1000
1633445770000|2021-10-05 14:56:10|1098.6||1098.6||1098.6||1098.6||0
1633445790000|2021-10-05 14:56:30|1098.4|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1097.8|52
1633445800000|2021-10-05 14:56:40|1098.6|1098.2|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|5019
1633445810000|2021-10-05 14:56:50||1098.4||1098.4||1098.4||1098.4|0
1633445820000|2021-10-05 14:57:00|||||||||1232
1633445830000|2021-10-05 14:57:10|1098.8|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.4|1630
1633445840000|2021-10-05 14:57:20|1098.6|1098.4|1098.4|1098.2|1098.8|1098.4|1098.4|1098|2353
1633445860000|2021-10-05 14:57:40|1098.2|1098|1098.2|1097.8|1098.4|1098|1097.8|1097.4|4589
1633445870000|2021-10-05 14:57:50|1098|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.6|1417
1633445880000|2021-10-05 14:58:00|1097.8||1098||1098||1097.8||251
1633445890000|2021-10-05 14:58:10|1097.6|1097.4|1098|1097.8|1098|1097.8|1097.6|1097.4|6721
1633445900000|2021-10-05 14:58:20|1097.8|1097.6|1097.4|1097|1097.8|1097.6|1097.4|1097|7541
1633445910000|2021-10-05 14:58:30|1097.6|1097.2|1097.6|1097.4|1097.6|1097.4|1097.4|1097|3576
1633445920000|2021-10-05 14:58:40|1097.8|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.6|0
1633445950000|2021-10-05 14:59:10|||||||||50
1633445970000|2021-10-05 14:59:30|1097.8||1097.8||1097.8||1097.8||0
1633445980000|2021-10-05 14:59:40|1098|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.6|1546
1633445990000|2021-10-05 14:59:50||1097.8||1097.8||1097.8||1097.8|0
1633446000000|2021-10-05 15:00:00|1098.2|1097.6|1097.6|1097.2|1098.2|1097.8|1097.4|1097|11009
1633446010000|2021-10-05 15:00:10|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.2|1097|428
1633446020000|2021-10-05 15:00:20|1097.2|1096.8|1096.8|1096.6|1097.2|1096.8|1096.8|1096.6|3025
1633446030000|2021-10-05 15:00:30|1096.6|1096.4|1096.4|1096.2|1096.6|1096.4|1096.4|1096.2|1054
1633446040000|2021-10-05 15:00:40|1096.2|1096|1095.8|1095.6|1096.2|1096|1095.8|1095.6|4323
1633446050000|2021-10-05 15:00:50|1095.6|1095.4|1095.4|1095.2|1095.8|1095.4|1095.4|1095|3562
1633446060000|2021-10-05 15:01:00|1095.6|1095.4|1095.4|1095|1095.6|1095.4|1095.2|1094.8|5060
1633446070000|2021-10-05 15:01:10|1095.6|1095.2|1095.6|1095.4|1095.6|1095.4|1095.4|1095.2|1343
1633446080000|2021-10-05 15:01:20|1095.8|1095.6|1096.4|1096.2|1096.4|1096.2|1095.8|1095.4|3122
1633446090000|2021-10-05 15:01:30|1096.2|1096|1096.4|1096|1096.4|1096.2|1096.2|1096|2060
1633446110000|2021-10-05 15:01:50||1096.2||1096.2||1096.2||1096.2|0
1633446120000|2021-10-05 15:02:00|1096.6|1096.4|1097|1096.6|1097|1096.6|1096.4|1096|10236
1633446130000|2021-10-05 15:02:10|1097.2|1096.8|1097.6|1097.2|1097.6|1097.2|1097.2|1096.8|2123
1633446140000|2021-10-05 15:02:20|1097.4||1097.4||1097.4||1097.4||0
1633446150000|2021-10-05 15:02:30|1097.6|1097|1097.2|1096.6|1097.6|1097|1096.8|1096.6|2791
1633446160000|2021-10-05 15:02:40||1096.8||1096.8||1097||1096.8|17
1633446170000|2021-10-05 15:02:50|1097|1097|1097|1096.6|1097|1097|1096.8|1096.6|20
1633446190000|2021-10-05 15:03:10|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.4|1096|6091
1633446200000|2021-10-05 15:03:20|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|0
1633446210000|2021-10-05 15:03:30|1096.4||1096.4||1096.4||1096.4||8
1633446220000|2021-10-05 15:03:40|1096.6|1096.4|1096.2|1095.8|1096.8|1096.4|1096.2|1095.8|8175
1633446230000|2021-10-05 15:03:50|1096.4|1096|1096|1095.6|1096.4|1096|1096|1095.6|1765
1633446240000|2021-10-05 15:04:00|1095.8|1095.4|1095.8|1095.4|1096|1095.4|1095.6|1095.4|689
1633446270000|2021-10-05 15:04:30|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.4|0
1633446280000|2021-10-05 15:04:40|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|12
1633446290000|2021-10-05 15:04:50|1096|1096|1096.2|1095.8|1096.2|1096|1096|1095.8|489
1633446300000|2021-10-05 15:05:00|1096||1096.2||1096.2||1096||0
1633446310000|2021-10-05 15:05:10|1096.4|1096|1096.6|1096.2|1096.6|1096.4|1096.4|1095.8|6497
1633446320000|2021-10-05 15:05:20|1096.8|1096.4|1097|1096.4|1097|1096.4|1096.8|1096.4|5256
1633446330000|2021-10-05 15:05:30|1096.8|1096.6|1097.2|1097|1097.4|1097|1096.6|1096.4|40178
1633446340000|2021-10-05 15:05:40|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1096.8|18655
1633446370000|2021-10-05 15:06:10|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|2841
1633446390000|2021-10-05 15:06:30|1097.2|1097.2|1097.4|1097|1097.4|1097.2|1097.2|1097|2460
1633446400000|2021-10-05 15:06:40||1097.2||1097||1097.2||1097|0
1633446410000|2021-10-05 15:06:50|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|556
1633446420000|2021-10-05 15:07:00|1097.8|1097.4|1097.8|1097.4|1098|1097.4|1097.8|1097.4|2336
1633446430000|2021-10-05 15:07:10|1098|1097.6|1098.2|1098|1098.4|1098|1098|1097.6|4893
1633446440000|2021-10-05 15:07:20|1098.4|1097.8|1098.4|1098|1098.4|1098|1098.4|1097.8|0
1633446450000|2021-10-05 15:07:30|1098.6|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098.2|0
1633446460000|2021-10-05 15:07:40|1098.2|1098|1098|1097.6|1098.4|1098.2|1098|1097.6|18982
1633446470000|2021-10-05 15:07:50|1097.8|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.6|876
1633446480000|2021-10-05 15:08:00|1097.8|1097.4|1097.4|1097|1098|1097.4|1097|1096.8|5499
1633446500000|2021-10-05 15:08:20|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|222
1633446510000|2021-10-05 15:08:30|1097.8|1097.4|1097.8|1097.6|1097.8|1097.6|1097.6|1097.4|14045
1633446520000|2021-10-05 15:08:40|1098|1097.8|1097.8|1097.4|1098|1097.8|1097.4|1097.2|21795
1633446540000|2021-10-05 15:09:00|1098|1097.6|1098|1097.8|1098|1097.8|1097.8|1097.6|5842
1633446550000|2021-10-05 15:09:10|1098.2|1098|1098.2|1098|1098.2|1098|1098.2|1098|1429
1633446560000|2021-10-05 15:09:20|1098|1097.8|1098.2|1097.8|1098.2|1098|1098|1097.8|2219
1633446570000|2021-10-05 15:09:30|1098|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.6|336
1633446580000|2021-10-05 15:09:40|1098.2|1097.8|1098.4|1098|1098.4|1098|1098.2|1097.8|1188
1633446590000|2021-10-05 15:09:50|1098.2|1098.2|1098|1097.6|1098.2|1098.2|1098|1097.6|6951
1633446600000|2021-10-05 15:10:00|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1633446610000|2021-10-05 15:10:10|1098.2|1097.8|1098.4|1098|1098.4|1098|1098.2|1097.8|1080
1633446630000|2021-10-05 15:10:30|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.4|1098.2|5288
1633446640000|2021-10-05 15:10:40|1098.6|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|5308
1633446650000|2021-10-05 15:10:50|1099|1098.6|1099|1098.8|1099|1098.8|1099|1098.6|896
1633446660000|2021-10-05 15:11:00|1099.2|1099|1099.6|1099.2|1099.6|1099.2|1099.2|1098.8|3231
1633446670000|2021-10-05 15:11:10|1099.4|1099|1099.4|1099|1099.6|1099|1099.2|1099|2903
1633446680000|2021-10-05 15:11:20|1099.6|1099.2|1099.6|1099.4|1099.6|1099.4|1099.6|1099|3474
1633446690000|2021-10-05 15:11:30|1099.8|1099.6|1099.6|1099.2|1099.8|1099.6|1099.4|1099.2|3940
1633446700000|2021-10-05 15:11:40|1099.4|1099|1099.8|1099.4|1100|1099.6|1099.4|1099|4720
1633446710000|2021-10-05 15:11:50|1099.6|1099.6|1099.4|1099|1099.6|1099.6|1099.4|1099|2752
1633446720000|2021-10-05 15:12:00|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|160
1633446730000|2021-10-05 15:12:10||1099.4||1099.4||1099.4||1099.4|0
1633446740000|2021-10-05 15:12:20|1099.8|1099.6|1099.8|1099.4|1099.8|1099.6|1099.8|1099.4|550
1633446760000|2021-10-05 15:12:40|1099.6||1099.6||1099.6||1099.6||0
1633446770000|2021-10-05 15:12:50|1099.8|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099|13608
1633446780000|2021-10-05 15:13:00|1100|1099.6|1100|1099.8|1100|1099.8|1100|1099.6|3822
1633446790000|2021-10-05 15:13:10|1099.8|1099.6|1099.8|1099.6|1099.8|1099.8|1099.8|1099.6|629
1633446810000|2021-10-05 15:13:30|1100|1099.8|1100|1099.8|1100|1099.8|1100|1099.6|3140
1633446820000|2021-10-05 15:13:40|1100.2|1100|1100.2|1100|1100.4|1100.2|1100.2|1099.8|65689
1633446840000|2021-10-05 15:14:00|1100.4|1100.2|1100.8|1100.2|1100.8|1100.6|1100.4|1100.2|2487
1633446850000|2021-10-05 15:14:10|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|1918
1633446860000|2021-10-05 15:14:20|1100.4|1100.4|1100.4|1100.2|1100.6|1100.4|1100.4|1100.2|698
1633446870000|2021-10-05 15:14:30|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|1100.6|1100.2|699
1633446880000|2021-10-05 15:14:40|1100.8||1100.8||1100.8||1100.8||720
1633446890000|2021-10-05 15:14:50|1101|1100.6|1101|1100.6|1101|1100.8|1101|1100.6|4465
1633446900000|2021-10-05 15:15:00|1100.8|1100.8|1100.8|1100.6|1100.8|1100.8|1100.8|1100.4|8138
1633446910000|2021-10-05 15:15:10|1100.4|1100.4|1100.6|1100.4|1100.6|1100.6|1100.4|1100.2|5782
1633446920000|2021-10-05 15:15:20|1100.4|1100.2|1100.4|1100.2|1100.6|1100.4|1100.4|1100.2|935
1633446930000|2021-10-05 15:15:30|1100.6||1100.4||1100.6||1100.4||0
1633446940000|2021-10-05 15:15:40|1100.6||1100.4||1100.6||1100.4||877
1633446950000|2021-10-05 15:15:50||1100||1100.2||1100.2||1100|1641
1633446960000|2021-10-05 15:16:00|1100.6|1100.4|1100.8|1100.4|1100.8|1100.6|1100.6|1100.4|3793
1633446980000|2021-10-05 15:16:20|||||||||1439
1633446990000|2021-10-05 15:16:30|1101|1100.6|1101.4|1101|1101.4|1101.2|1101|1100.6|5824
1633447000000|2021-10-05 15:16:40|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.2|1101|0
1633447010000|2021-10-05 15:16:50|1101.2|1101.2|1101.8|1101.6|1101.8|1101.6|1101.2|1101|8859
1633447020000|2021-10-05 15:17:00|1102|1101.8|1102.4|1102|1102.4|1102|1102|1101.8|8101
1633447030000|2021-10-05 15:17:10|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1633447040000|2021-10-05 15:17:20|1102.4|1102.4|1103|1102.6|1103|1102.6|1102.4|1102.4|6257
1633447050000|2021-10-05 15:17:30|1102.8|1102.4|1102.8|1102.6|1103|1102.6|1102.8|1102.4|1739
1633447060000|2021-10-05 15:17:40|1102.6|1102.4|1102.6|1102.4|1102.6|1102.6|1102.6|1102.4|7832
1633447070000|2021-10-05 15:17:50||1102.2||1102.4||1102.4||1102.2|1703
1633447080000|2021-10-05 15:18:00|1102.4|1102.2|1102.4|1101.8|1102.4|1102.2|1102.2|1101.8|12176
1633447090000|2021-10-05 15:18:10|1102.6|1102|1102.8|1102.6|1102.8|1102.6|1102.6|1102|19492
1633447100000|2021-10-05 15:18:20|1103|1102.8|1102.6|1102.4|1103|1102.8|1102.6|1102.2|32582
1633447110000|2021-10-05 15:18:30|1102.8|1102.6|1102.8|1102.6|1102.8|1102.6|1102.8|1102.6|10828
1633447120000|2021-10-05 15:18:40|1103||1102.8||1103||1102.8||0
1633447130000|2021-10-05 15:18:50|1102.6|1102.4|1102.4|1102|1102.8|1102.6|1102.4|1102|12560
1633447140000|2021-10-05 15:19:00|1102.6|1102.2|1102.4|1102.2|1102.6|1102.2|1102.4|1102.2|0
1633447150000|2021-10-05 15:19:10|1102.6||1102.4||1102.6||1102.4||0
1633447180000|2021-10-05 15:19:40|1102|1101.8|1101.8|1101.6|1102.4|1102.2|1101.8|1101.6|17700
1633447190000|2021-10-05 15:19:50|1102|1101.4|1102|1101.6|1102|1101.8|1102|1101.4|977
1633447200000|2021-10-05 15:20:00|1102.2|1101.8|1102.4|1102.2|1102.4|1102.2|1102.2|1101.8|7372
1633447210000|2021-10-05 15:20:10|1102.6|1102.4|1102.4|1102.2|1102.6|1102.4|1102.4|1102.2|19368
1633447220000|2021-10-05 15:20:20|1102.6|1102.4|1103|1102.8|1103|1102.8|1102.4|1102.2|8786
1633447230000|2021-10-05 15:20:30|1103.2|1102.6|1103.4|1103|1103.4|1103|1103.2|1102.6|4845
1633447240000|2021-10-05 15:20:40|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103|1102.8|881
1633447260000|2021-10-05 15:21:00|1103||1103||1103||1103||0
1633447270000|2021-10-05 15:21:10|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|6313
1633447280000|2021-10-05 15:21:20|1102.6||1102.8||1102.8||1102.6||0
1633447290000|2021-10-05 15:21:30|1102.6|1102.2|1102.6|1102.4|1102.6|1102.4|1102.6|1102.2|1200
1633447300000|2021-10-05 15:21:40|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|3680
1633447320000|2021-10-05 15:22:00|1103|1103|1103.4|1103|1103.4|1103.2|1102.8|1102.4|10203
1633447330000|2021-10-05 15:22:10|1103.2|1102.8|1103.2|1102.8|1103.4|1102.8|1103.2|1102.8|2173
1633447340000|2021-10-05 15:22:20|1103||1103||1103||1103||0
1633447350000|2021-10-05 15:22:30|1103.2||1103.2||1103.2||1103.2||0
1633447360000|2021-10-05 15:22:40|1103.4|1103|1103.2|1102.8|1103.6|1103.2|1103.2|1102.8|2001
1633447380000|2021-10-05 15:23:00|1102.8|1102.6|1103.2|1102.8|1103.2|1103|1102.8|1102.6|22219
1633447390000|2021-10-05 15:23:10|1103|1102.6|1103|1102.8|1103|1102.8|1102.8|1102.6|18
1633447400000|2021-10-05 15:23:20|1102.8|1102.6|1102.8|1102.4|1102.8|1102.8|1102.6|1102.4|13676
1633447420000|2021-10-05 15:23:40|1103|1102.6|1102.6|1102.4|1103|1102.6|1102.6|1102.4|4608
1633447430000|2021-10-05 15:23:50|1102.4|1102.2|1102.6|1102.4|1102.6|1102.4|1102.4|1102.2|15000
1633447440000|2021-10-05 15:24:00|1102.4|1102.2|1102.4|1102.2|1102.6|1102.4|1102.2|1102|5419
1633447450000|2021-10-05 15:24:10|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|570
1633447460000|2021-10-05 15:24:20|1102.4|1102.2|1102.2|1102|1102.4|1102.2|1102.2|1101.8|6069
1633447470000|2021-10-05 15:24:30|1102.4|1102.2|1102.4|1102.2|1102.6|1102.2|1102.4|1102.2|713
1633447480000|2021-10-05 15:24:40|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.2|1102|2801
1633447520000|2021-10-05 15:25:20|1102.8|1102.4|1103|1102.6|1103|1102.8|1102.8|1102.4|1550
1633447530000|2021-10-05 15:25:30|1103.2|1102.8|1102.8|1102.4|1103.4|1103|1102.8|1102.4|9255
1633447540000|2021-10-05 15:25:40|1103|1102.6|1102.6|1102.4|1103|1102.6|1102.6|1102.4|5778
1633447550000|2021-10-05 15:25:50|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|4780
1633447560000|2021-10-05 15:26:00|1102.6||1102.8||1102.8||1102.6||0
1633447570000|2021-10-05 15:26:10|1102.6|1102.6|1102.6|1102.4|1102.8|1102.6|1102.6|1102.2|3448
1633447580000|2021-10-05 15:26:20|1102.4|1102.2|1102.6|1102.4|1102.6|1102.4|1102.4|1102.2|2476
1633447590000|2021-10-05 15:26:30|||||||||215
1633447610000|2021-10-05 15:26:50|1102.4|1102.2|1102.4|1102|1102.4|1102.2|1102.2|1102|5029
1633447630000|2021-10-05 15:27:10|1102.6|1102.2|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|4456
1633447640000|2021-10-05 15:27:20|1102.2|1102|1102.4|1102.2|1102.6|1102.2|1102.2|1102|2301
1633447650000|2021-10-05 15:27:30|1102.6|1102|1102.2|1101.8|1102.6|1102|1102|1101.6|6924
1633447660000|2021-10-05 15:27:40|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|20532
1633447670000|2021-10-05 15:27:50|1102.8|1102|1102.4|1102|1102.8|1102.2|1102.4|1102|0
1633447680000|2021-10-05 15:28:00||1102.2||1102||1102.2||1102|9
1633447690000|2021-10-05 15:28:10|1102.6|1102.2|1102.6|1102.4|1102.6|1102.4|1102.6|1102.2|3904
1633447700000|2021-10-05 15:28:20|1102.8||1102.6||1102.8||1102.6||0
1633447710000|2021-10-05 15:28:30|1102.4|1102.2|1102.6|1102.4|1102.6|1102.4|1102.4|1102.2|1915
1633447720000|2021-10-05 15:28:40|1102.8|1102.6|1103|1102.8|1103|1102.8|1102.8|1102.4|3876
1633447730000|2021-10-05 15:28:50||1102.6||1102.8||1102.8||1102.6|962
1633447740000|2021-10-05 15:29:00|1103.2|1103|1103.6|1103.2|1103.8|1103.6|1103.2|1102.8|15733
1633447750000|2021-10-05 15:29:10|1103.4|1103.4|1103.8|1103.6|1103.8|1103.6|1103.4|1103.2|12686
1633447760000|2021-10-05 15:29:20|1104||1103.8||1104||1103.8||23354
1633447770000|2021-10-05 15:29:30|1103.6|1103.4|1103.6|1103.2|1103.6|1103.4|1103.2|1102.8|22499
1633447780000|2021-10-05 15:29:40|1103.4|1103|1103|1102.8|1103.4|1103|1103|1102.6|1420
1633447790000|2021-10-05 15:29:50|1103.2|1102.6|1102.8|1102.2|1103.2|1102.8|1102.8|1102.2|5553
1633503620000|2021-10-06 07:00:20|1101.8|1100|1101|1099.2|1101.8|1100.2|1101|1099.2|0
1633503630000|2021-10-06 07:00:30|1100.8|1098.2|1101.6|1100.4|1102.4|1101.2|1099.2|1098|0
1633503640000|2021-10-06 07:00:40|1101.4|1100.2|1101.8|1101|1102.2|1101|1101.2|1100.2|0
1633503650000|2021-10-06 07:00:50|1102|1101.2|1102|1101|1102.8|1102.2|1102|1101|0
1633503660000|2021-10-06 07:01:00|1101.8|1101.2|1101.4|1100.4|1102.2|1101.2|1101|1100.2|0
1633503670000|2021-10-06 07:01:10|1101.6|1100.6|1103.8|1103|1104|1103|1101.2|1100.4|0
1633503680000|2021-10-06 07:01:20|1103.6|1102.8|1104|1103|1104.2|1104|1103.4|1102.4|0
1633503690000|2021-10-06 07:01:30|1103.8|1102.8|1103.2|1102.4|1104.2|1104|1102.4|1101.6|0
1633503700000|2021-10-06 07:01:40|1103|1102.2|1102.4|1101.6|1103|1102.2|1102.2|1101.4|0
1633503710000|2021-10-06 07:01:50|1102.2|1101.2|1104|1103.2|1105.8|1105|1102.2|1101.2|0
1633503720000|2021-10-06 07:02:00|1103.8|1102.8|1103.2|1102.6|1104|1103.2|1102.8|1102|1767
1633503730000|2021-10-06 07:02:10|1103.6|1102.8|1104.2|1103.2|1104.2|1103.4|1103.2|1102.6|2050
1633503740000|2021-10-06 07:02:20|1104|1103|1103.8|1102.8|1104|1103.4|1103.4|1102.6|2976
1633503750000|2021-10-06 07:02:30|1103.6|1102.6|1101|1099.8|1103.6|1102.6|1100.2|1099.4|10907
1633503760000|2021-10-06 07:02:40|1100.8|1099.6|1100.2|1099.6|1101|1100|1099.8|1099|2560
1633503770000|2021-10-06 07:02:50|1100|1099.8|1101.6|1100.6|1102.2|1101.2|1100|1099.8|5314
1633503780000|2021-10-06 07:03:00|1100.6|1100.4|1100.4|1099.4|1101.6|1100.6|1100.4|1099.4|693
1633503790000|2021-10-06 07:03:10|1100.2|1099.2|1101|1100|1101|1100|1099.8|1099|1372
1633503810000|2021-10-06 07:03:30|1100.8|1100.2|1100.4|1099.2|1100.8|1100.2|1100.2|1099.2|0
1633503820000|2021-10-06 07:03:40|1100|1099.4|1099.6|1098.8|1100|1099.4|1099.4|1098.6|505
1633503830000|2021-10-06 07:03:50||1098.6||1098.6||1098.8||1098.6|0
1633503840000|2021-10-06 07:04:00|1099.4|1098.4|1097.6|1096.8|1099.6|1098.6|1097|1096.2|34388
1633503850000|2021-10-06 07:04:10|1097.4|1096.6|1098.2|1097.6|1098.4|1097.6|1097.2|1096.4|6491
1633503860000|2021-10-06 07:04:20|1098.4|1097.4|1098.8|1098.2|1099.2|1098.4|1097.6|1097.4|7908
1633503870000|2021-10-06 07:04:30||1098||1097.8||1098||1097.8|0
1633503880000|2021-10-06 07:04:40|1098.6|1097.6|1098.8|1097.8|1098.8|1097.8|1098.4|1097.2|1095
1633503890000|2021-10-06 07:04:50|1098.6|1097.6|1098.4|1097.2|1098.6|1097.6|1098.2|1097|0
1633503900000|2021-10-06 07:05:00|1098.2|1097.4|1097.8|1096.8|1098.4|1097.4|1097.2|1096|4304
1633503910000|2021-10-06 07:05:10|1097.6|1096.6|1098|1097|1098|1097.2|1097.2|1096.2|500
1633503920000|2021-10-06 07:05:20|1097.8|1097.2|1097.8|1096.8|1098|1097.8|1097.8|1096.8|1669
1633503930000|2021-10-06 07:05:30|1097.6|1096.6|1097.6|1096.8|1097.6|1096.8|1097.2|1096.2|0
1633503940000|2021-10-06 07:05:40|1097.4|1096.6|1097.4|1096.6|1097.6|1096.8|1097.2|1096.2|305
1633503950000|2021-10-06 07:05:50|1097.6|1096.8|1097.8|1097|1097.8|1097.2|1097.6|1096.6|63
1633503960000|2021-10-06 07:06:00|1097.6|1096.8|1098.2|1097.2|1099.2|1098.4|1097.2|1096.2|4308
1633503970000|2021-10-06 07:06:10|1098|1097|1097.8|1097|1098|1097|1097.2|1096.4|1000
1633503980000|2021-10-06 07:06:20|1098.2|1097.2|1098.4|1097.8|1098.4|1097.8|1097.6|1096.6|17058
1633503990000|2021-10-06 07:06:30|1098.2|1097.6|1098.6|1098|1099.2|1098.2|1097.8|1097|4647
1633504000000|2021-10-06 07:06:40|1098.8|1098.2|1099.4|1098.4|1099.4|1098.6|1098.8|1098.2|2301
1633504010000|2021-10-06 07:06:50|1099.2|1098.2|1099|1098.2|1099.2|1098.2|1098.4|1097.4|500
1633504020000|2021-10-06 07:07:00|1098.8|1098|1098.4|1097.6|1099.2|1098.4|1098|1097.2|4484
1633504030000|2021-10-06 07:07:10|1098.6|1097.8|1098.8|1097.8|1098.8|1098|1098.4|1097.6|0
1633504040000|2021-10-06 07:07:20|1098.6|1098|1098.6|1097.6|1098.6|1098.2|1098.4|1097.4|2145
1633504050000|2021-10-06 07:07:30|1098.4|1097.4|1099.2|1098.4|1099.2|1098.4|1098.4|1097.4|1260
1633504060000|2021-10-06 07:07:40|1099.4|1098.6|1099.8|1098.8|1099.8|1099|1099.4|1098.6|0
1633504070000|2021-10-06 07:07:50|1099.6|1098.6|1099.2|1098.2|1099.6|1098.8|1098.6|1098.2|5089
1633504080000|2021-10-06 07:08:00|1099.4|1098.4|1099|1098.2|1099.6|1098.4|1099|1098|0
1633504090000|2021-10-06 07:08:10|1099.2|1098.4|1099.2|1098.2|1099.4|1098.8|1099|1098|830
1633504100000|2021-10-06 07:08:20|1099|1098|1099|1098.4|1099|1098.4|1098.6|1098|0
1633504110000|2021-10-06 07:08:30|1099.2|1098.6|1098.8|1098.2|1099.8|1099.2|1098.6|1098.2|5067
1633504120000|2021-10-06 07:08:40|1098.6|1098|1098.4|1097.6|1098.6|1098|1097.8|1097.2|27205
1633504130000|2021-10-06 07:08:50|1098.6|1097.8|1098.2|1097.8|1098.6|1098|1098.2|1097.8|745
1633504140000|2021-10-06 07:09:00|1098|1097.4|1100.4|1100|1100.6|1100|1098|1097.2|12342
1633504150000|2021-10-06 07:09:10|1100.6|1100.2|1100.6|1100.2|1100.6|1100.4|1100.4|1099.8|695
1633504160000|2021-10-06 07:09:20|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1099.6|0
1633504170000|2021-10-06 07:09:30|1100.4|1100|1102.2|1101.6|1102.4|1101.6|1100.4|1099.8|2739
1633504180000|2021-10-06 07:09:40|1102.4|1101.8|1102.6|1102|1102.8|1102|1102.4|1101.8|454
1633504190000|2021-10-06 07:09:50|1102.8|1102.2|1102.6|1101.8|1103.2|1102.4|1102.2|1101.6|1880
1633504200000|2021-10-06 07:10:00|1102.8|1102|1100.8|1100|1103|1102.4|1100.6|1100|5100
1633504210000|2021-10-06 07:10:10|1100.6|1099.8|1100.6|1100.2|1100.8|1100.2|1100|1099.6|1798
1633504220000|2021-10-06 07:10:20|1100.4|1100|1102|1101.4|1102.2|1101.8|1100.4|1099.8|28864
1633504230000|2021-10-06 07:10:30|1101.8|1101.2|1102.8|1102.2|1102.8|1102.2|1101.6|1101|19675
1633504240000|2021-10-06 07:10:40|1102.6|1102|1103.4|1103|1103.4|1103|1102.2|1101.8|9346
1633504250000|2021-10-06 07:10:50|1103.2|1102.8|1102.6|1101.8|1103.2|1102.8|1102.2|1101.6|5171
1633504260000|2021-10-06 07:11:00|1102.4|1101.6|1103.2|1102.6|1103.2|1102.8|1102.2|1101.6|4614
1633504270000|2021-10-06 07:11:10|1103|1102.8|1103.6|1102.8|1103.8|1103.2|1103|1102.4|2088
1633504280000|2021-10-06 07:11:20|1103.8|1103|1103.6|1103.2|1103.8|1103.4|1103.4|1102.8|300
1633504290000|2021-10-06 07:11:30|1103.8|1103|1103.6|1103.2|1103.8|1103.2|1103.6|1103|189
1633504300000|2021-10-06 07:11:40|1103.4|1103|1102.6|1102|1103.4|1103|1102|1101.4|20616
1633504310000|2021-10-06 07:11:50|1102.4|1101.8|1103|1102.4|1103|1102.6|1102|1101.4|3251
1633504320000|2021-10-06 07:12:00|1102.8|1102.2|1102.2|1101.8|1102.8|1102.2|1101.8|1101.2|13610
1633504330000|2021-10-06 07:12:10|1102.4|1102|1103.2|1102.6|1103.2|1102.8|1102.2|1101.4|5695
1633504340000|2021-10-06 07:12:20|1103|1102.8|1103|1102.2|1103.2|1102.8|1102.8|1102.2|3159
1633504350000|2021-10-06 07:12:30|1103.2|1102.4|1103.6|1103|1103.8|1103.2|1103|1102.4|5512
1633504360000|2021-10-06 07:12:40|1103.4|1103.2|1103.6|1103|1103.6|1103.2|1103.4|1103|1206
1633504370000|2021-10-06 07:12:50|1103.8|1103.2|1103.8|1103|1104|1103.2|1103.8|1103|1767
1633504380000|2021-10-06 07:13:00|1104|1103.2|1103.6|1103.2|1104|1103.4|1103.4|1103.2|0
1633504390000|2021-10-06 07:13:10|1103.4|1102.8|1103.4|1102.8|1103.6|1103|1103|1102.8|1498
1633504400000|2021-10-06 07:13:20|1103.6|1103|1104.4|1104|1104.4|1104|1103.6|1103|1228
1633504410000|2021-10-06 07:13:30|1104.6|1104.2|1105|1104.6|1105.2|1104.6|1104.6|1103.8|300
1633504420000|2021-10-06 07:13:40|1105.2|1104.8|1106|1105.2|1106.4|1105.6|1105|1104.6|13754
1633504430000|2021-10-06 07:13:50|1105.8|1105.4|1105.2|1104.6|1105.8|1105.4|1105.2|1104.4|2412
1633504440000|2021-10-06 07:14:00|1105|1104.8|1105.2|1104.4|1105.6|1104.8|1104.8|1104.2|1853
1633504450000|2021-10-06 07:14:10|1105|1104.2|1105.2|1104.6|1105.2|1104.6|1104.4|1104|1990
1633504460000|2021-10-06 07:14:20|1105|1104.4|1105|1104.2|1105.4|1104.8|1105|1104.2|285
1633504470000|2021-10-06 07:14:30|1104.8|1104.4|1104.6|1104|1105.2|1104.6|1104.2|1104|5061
1633504480000|2021-10-06 07:14:40|1104.8|1104.2|1104.2|1103.8|1104.8|1104.2|1104.2|1103.6|4461
1633504490000|2021-10-06 07:14:50|1104.4|1103.6|1104.2|1103.8|1104.4|1103.8|1104|1103.6|517
1633504500000|2021-10-06 07:15:00|1104.4|1104|1103.8|1103.4|1104.4|1104|1103.6|1103.2|2427
1633504510000|2021-10-06 07:15:10|1104|1103.6|1104.4|1103.8|1104.6|1104|1104|1103.4|887
1633504520000|2021-10-06 07:15:20|1104.2|1103.6|1103.8|1103.2|1104.4|1103.8|1103.8|1103.2|5228
1633504530000|2021-10-06 07:15:30|1103.6|1103|1103.2|1102.8|1103.8|1103.4|1103|1102.6|9610
1633504540000|2021-10-06 07:15:40|1103.4|1103|1104|1103.6|1104.2|1103.6|1103|1102.6|11681
1633504550000|2021-10-06 07:15:50|1104.2|1103.4|1104.6|1104|1104.6|1104.2|1103.8|1103.4|7764
1633504560000|2021-10-06 07:16:00|1104.4|1103.8|1105.4|1104.8|1105.4|1104.8|1104.2|1103.8|3954
1633504570000|2021-10-06 07:16:10|1105.2|1104.6|1105|1104.4|1105.4|1104.8|1104.6|1104.4|3465
1633504580000|2021-10-06 07:16:20|1104.8|1104.6|1104.4|1103.8|1104.8|1104.6|1104.2|1103.6|696
1633504590000|2021-10-06 07:16:30|1104.2|1104|1104.2|1103.6|1104.4|1104|1103.8|1103.4|1887
1633504600000|2021-10-06 07:16:40|1104|1103.4|1104.2|1103.8|1104.4|1104|1103.8|1103.4|585
1633504610000|2021-10-06 07:16:50|1104.4|1104|1104.2|1103.8|1104.6|1104|1104.2|1103.8|0
1633504620000|2021-10-06 07:17:00|1104|1103.6|1103.8|1103.2|1104.4|1103.8|1103.8|1103.2|9914
1633504630000|2021-10-06 07:17:10|1103.6|1103|1104.2|1104|1104.2|1104|1103.2|1103|4641
1633504640000|2021-10-06 07:17:20|1104|1103.8|1105|1104.6|1105.4|1104.8|1104|1103.6|3256
1633504650000|2021-10-06 07:17:30|1105.2|1104.4|1105.4|1105|1105.8|1105.4|1104.8|1104.4|4972
1633504660000|2021-10-06 07:17:40|1105.6|1105.2|1105.6|1105.2|1105.8|1105.6|1105.4|1105|3645
1633504670000|2021-10-06 07:17:50|1105.8|1105.4|1106.2|1105.8|1106.6|1106.2|1105.2|1105|36828
1633504680000|2021-10-06 07:18:00|1106|1105.6|1106.2|1105.6|1106.4|1106|1106|1105.4|2859
1633504690000|2021-10-06 07:18:10|1106|1105.8|1106.2|1105.8|1106.2|1106|1106|1105.6|1210
1633504700000|2021-10-06 07:18:20|1106|1105.6|1106.4|1105.8|1107|1106.6|1106|1105.6|4601
1633504710000|2021-10-06 07:18:30|1106.6|1106|1105.8|1105.4|1106.8|1106.2|1105.8|1105.2|6074
1633504720000|2021-10-06 07:18:40|1105.6|1105.2|1106.6|1106.2|1107.2|1106.4|1105.6|1105.2|14256
1633504730000|2021-10-06 07:18:50|1106.8|1106.6|1108.4|1108|1108.6|1108.2|1106.6|1106.2|12595
1633504740000|2021-10-06 07:19:00|1108.2|1107.8|1108|1107.6|1108.4|1108|1107.8|1107.6|7343
1633504750000|2021-10-06 07:19:10|1107.8|1107.8|1108.2|1107.8|1108.4|1107.8|1107.8|1107.6|1124
1633504760000|2021-10-06 07:19:20|1108.4|1107.6|1110.2|1109.6|1110.4|1110|1108.4|1107.6|45009
1633504770000|2021-10-06 07:19:30|1110.4|1109.8|1110.4|1109.8|1110.6|1110.2|1109.8|1109.4|23062
1633504780000|2021-10-06 07:19:40|1110.2|1109.6|1109.8|1109.2|1110.2|1110|1109.8|1109.2|6939
1633504790000|2021-10-06 07:19:50|1109.6|1109.4|1110|1109.8|1110.4|1110|1109.4|1109.2|7452
1633504800000|2021-10-06 07:20:00|1109.8|1109.4|1109.2|1108.8|1110.2|1109.4|1109.2|1108.6|12793
1633504810000|2021-10-06 07:20:10|1109.4|1109|1109.8|1109.2|1110|1109.6|1109.2|1109|3950
1633504820000|2021-10-06 07:20:20|1110|1109.4|1109.6|1109.2|1110|1109.6|1109.4|1109.2|2546
1633504830000|2021-10-06 07:20:30|1109.8|1109.4|1109.8|1109.4|1110.4|1110|1109.4|1109.2|18749
1633504840000|2021-10-06 07:20:40|1109.6|1109.2|1109.8|1109.4|1110|1109.6|1109.4|1109.2|11301
1633504850000|2021-10-06 07:20:50|1109.6|1109.2|1110|1109.4|1110|1109.4|1108.8|1108.4|22457
1633504860000|2021-10-06 07:21:00|1109.8|1109.2|1109.4|1108.8|1110|1109.4|1109|1108.6|19589
1633504870000|2021-10-06 07:21:10|1109.2|1108.6|1109.4|1109|1109.4|1109|1108.6|1108.2|4681
1633504880000|2021-10-06 07:21:20|1109.6|1109.2|1109.6|1109.2|1110.2|1109.8|1109.4|1109.2|6364
1633504890000|2021-10-06 07:21:30|1109.8|1109.4|1110.4|1110|1110.4|1110.2|1109.8|1109.4|5001
1633504900000|2021-10-06 07:21:40|1110.2|1109.8|1109.6|1109.2|1110.4|1110|1109.4|1109.2|8794
1633504910000|2021-10-06 07:21:50|1109.4|1109|1108.4|1108|1109.4|1109|1108.4|1108|1729
1633504920000|2021-10-06 07:22:00|1108.2|1107.8|1107.6|1107.2|1108.2|1107.8|1107.4|1107|1380
1633504930000|2021-10-06 07:22:10|1107|1106.8|1108.4|1107.8|1108.8|1108.2|1107|1106.8|10272
1633504940000|2021-10-06 07:22:20|1108.2|1108|1108.4|1108|1108.4|1108|1108|1107.8|300
1633504950000|2021-10-06 07:22:30|1108.2|1107.8|1107.6|1107.2|1108.4|1108|1107.6|1107.2|3315
1633504960000|2021-10-06 07:22:40|1107.4|1107|1107.4|1107|1107.4|1107|1107.2|1106.8|930
1633504970000|2021-10-06 07:22:50|1107.2|1106.8|1107.2|1106.8|1107.4|1107|1106.8|1106.6|5438
1633504980000|2021-10-06 07:23:00|1107.4|1107|1107.2|1106.8|1107.4|1107|1106.4|1106.2|2471
1633504990000|2021-10-06 07:23:10|1107.4|1107|1107.4|1107|1107.6|1107.2|1107.2|1106.8|3540
1633505000000|2021-10-06 07:23:20|1107.6|1107.2|1107.4|1106.8|1108|1107.6|1107.4|1106.8|4134
1633505010000|2021-10-06 07:23:30|1107.6|1107|1107.6|1107.2|1107.8|1107.6|1107.2|1107|6437
1633505020000|2021-10-06 07:23:40|1107.4|1107|1107.6|1107|1107.6|1107.2|1107.4|1107|706
1633505030000|2021-10-06 07:23:50|1107.8|1107.2|1108.6|1108|1108.8|1108|1107.6|1107|500
1633505040000|2021-10-06 07:24:00|1108.8|1108.2|1107.8|1107.4|1109|1108.4|1107.8|1107.4|4207
1633505050000|2021-10-06 07:24:10|1107.6|1107.2|1107.4|1106.8|1107.6|1107.2|1107.2|1106.6|1567
1633505060000|2021-10-06 07:24:20|1107.6|1107|1107.4|1106.8|1107.6|1107.2|1107.2|1106.8|0
1633505070000|2021-10-06 07:24:30|1107.2|1106.6|1106.6|1106.4|1107.2|1106.6|1106.6|1106.2|2692
1633505080000|2021-10-06 07:24:40|1106.4|1106.2|1107.6|1107|1107.6|1107|1106|1105.8|6801
1633505090000|2021-10-06 07:24:50|1107.4|1106.8|1106.8|1106.2|1107.6|1107|1106.6|1106.2|819
1633505100000|2021-10-06 07:25:00|1106.6|1106|1106.6|1106.2|1107.2|1106.8|1106.4|1106|7243
1633505110000|2021-10-06 07:25:10|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.2|1105.6|4832
1633505120000|2021-10-06 07:25:20|1106.4|1106|1107|1106.6|1107|1106.6|1106.4|1105.8|395
1633505130000|2021-10-06 07:25:30|1106.8|1106.4|1106.8|1106.4|1107.2|1106.6|1106.4|1106|1431
1633505140000|2021-10-06 07:25:40|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1105.8|839
1633505150000|2021-10-06 07:25:50|1106.8|1106|1106.8|1106.4|1106.8|1106.4|1106.8|1106|0
1633505160000|2021-10-06 07:26:00|1106.6|1106.2|1106|1105.6|1106.6|1106.2|1105.8|1105.4|1264
1633505170000|2021-10-06 07:26:10|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.8|1105.4|500
1633505180000|2021-10-06 07:26:20|1105.6|1105.2|1105|1104.4|1105.6|1105.2|1105|1104.4|5083
1633505190000|2021-10-06 07:26:30|1104.8|1104.2|1105|1104.6|1105.4|1105|1104.6|1104|3476
1633505200000|2021-10-06 07:26:40|1104.8|1104.8|1104.2|1103.6|1105|1104.8|1104.2|1103.6|2346
1633505210000|2021-10-06 07:26:50|1104|1103.4|1103|1102.6|1104|1103.6|1101.6|1101.2|32375
1633505220000|2021-10-06 07:27:00|1103.2|1102.8|1102.4|1102|1103.2|1102.8|1102.2|1101.8|7418
1633505230000|2021-10-06 07:27:10|1102.2|1101.8|1102.8|1102.2|1102.8|1102.2|1102|1101.4|1722
1633505240000|2021-10-06 07:27:20|1102.6|1102.4|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|809
1633505250000|2021-10-06 07:27:30|1103|1102.6|1104.8|1104.2|1104.8|1104.2|1103|1102.6|2653
1633505260000|2021-10-06 07:27:40|1104.6|1104|1104.2|1103.4|1104.6|1104|1104.2|1103.4|6954
1633505270000|2021-10-06 07:27:50|1104|1103.6|1104.2|1103.8|1104.4|1104|1104|1103.6|622
1633505280000|2021-10-06 07:28:00|1104.4|1104|1104.2|1103.6|1104.4|1104|1103.8|1103.4|3320
1633505290000|2021-10-06 07:28:10|1104|1103.4|1103.8|1103.4|1104|1103.6|1103.2|1102.6|3348
1633505300000|2021-10-06 07:28:20|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.4|5026
1633505310000|2021-10-06 07:28:30|1104|1103.6|1104.8|1104.4|1105|1104.6|1104|1103.6|5512
1633505320000|2021-10-06 07:28:40|1104.6|1104|1104.6|1104|1104.8|1104.4|1104.4|1104|2153
1633505330000|2021-10-06 07:28:50|1104.4|1104.2|1104|1103.4|1104.6|1104.2|1103.8|1103.4|1258
1633505340000|2021-10-06 07:29:00|1104.2|1103.2|1103.4|1103|1104.2|1103.4|1103.4|1103|500
1633505350000|2021-10-06 07:29:10|1103.6||1103.2||1103.6||1103.2||0
1633505360000|2021-10-06 07:29:20|1103.4|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|394
1633505370000|2021-10-06 07:29:30|1103.2|1103.2|1103.8|1103.2|1104|1103.6|1103.2|1103|755
1633505380000|2021-10-06 07:29:40|1103.6|1103|1103.8|1103.2|1104|1103.4|1103.4|1103|9
1633505390000|2021-10-06 07:29:50|1104|1103.4|1104.2|1103.6|1104.4|1104|1103.8|1103.4|2606
1633505400000|2021-10-06 07:30:00|1104|1103.8|1104|1103.6|1104.6|1104|1103.8|1103.4|5979
1633505410000|2021-10-06 07:30:10|1104.2|1103.8|1103.6|1103.2|1104.4|1104|1103.4|1103|2769
1633505420000|2021-10-06 07:30:20|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.2|1102.6|3470
1633505430000|2021-10-06 07:30:30|1103.6|1103.2|1103.8|1103.4|1104.2|1103.6|1103.6|1103.2|1768
1633505440000|2021-10-06 07:30:40|1103.6|1103.2|1103.8|1103.2|1103.8|1103.2|1103.4|1103|816
1633505450000|2021-10-06 07:30:50|1103.6|1103|1103.2|1102.8|1103.8|1103.2|1103.2|1102.8|149
1633505460000|2021-10-06 07:31:00|1103.4|1103|1103.8|1103|1104.2|1103.8|1103.2|1102.8|18002
1633505470000|2021-10-06 07:31:10|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1633505480000|2021-10-06 07:31:20|1103.6|1103.2|1104.4|1104|1104.6|1104|1103.4|1103.2|5892
1633505490000|2021-10-06 07:31:30|1104.6|1104.2|1104.2|1103.6|1104.6|1104.2|1104|1103.4|1459
1633505500000|2021-10-06 07:31:40|1104|1103.8|1105.4|1105|1105.4|1105|1104|1103.8|3397
1633505510000|2021-10-06 07:31:50|1105.2|1104.8|1104.4|1104|1105.2|1104.8|1104.4|1103.8|308
1633505520000|2021-10-06 07:32:00|1104.2|1103.8|1104|1103.2|1104.2|1103.8|1104|1103.2|0
1633505530000|2021-10-06 07:32:10|1103.8|1103.4|1104|1103.4|1104.4|1104|1103.6|1103.4|9842
1633505540000|2021-10-06 07:32:20|1103.8|1103.6|1104|1103.6|1104.2|1103.6|1103.8|1103.4|2593
1633505550000|2021-10-06 07:32:30|1103.8|1103.4|1104.4|1104|1104.4|1104.2|1103.8|1103.4|4222
1633505560000|2021-10-06 07:32:40|1104.6|1104.2|1104.2|1103.8|1105.4|1105.2|1104.2|1103.8|32631
1633505570000|2021-10-06 07:32:50|1104.4|1104|1104.8|1104.4|1105|1104.6|1104.4|1104|4587
1633505580000|2021-10-06 07:33:00|1104.6|1104.6|1104.2|1103.6|1105|1104.6|1104.2|1103.6|641
1633505590000|2021-10-06 07:33:10|1104|1103.4|1104.2|1103.6|1104.2|1103.6|1103.8|1103.2|0
1633505600000|2021-10-06 07:33:20|1104|1103.4|1103.8|1103.4|1104|1103.6|1103.4|1103|1929
1633505610000|2021-10-06 07:33:30|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.4|1103|5106
1633505620000|2021-10-06 07:33:40|1103.6|1103.2|1103.6|1103|1103.6|1103.2|1103.2|1102.6|5732
1633505630000|2021-10-06 07:33:50|1103.4|1103.2|1103|1102.6|1103.6|1103.4|1103|1102.6|789
1633505640000|2021-10-06 07:34:00|1102.8|1102.4|1103|1102.6|1103.2|1102.8|1102.6|1102.2|674
1633505650000|2021-10-06 07:34:10|1102.8|1102.2|1103.2|1102.6|1103.2|1102.8|1102.6|1102.2|14678
1633505660000|2021-10-06 07:34:20|1103|1102.4|1103|1102.6|1103.2|1103|1102.6|1102.4|3107
1633505670000|2021-10-06 07:34:30|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.6|1102.2|3969
1633505680000|2021-10-06 07:34:40|1103.2|1102.8|1103|1102.6|1103.4|1102.8|1103|1102.6|200
1633505690000|2021-10-06 07:34:50|1103.2|1102.8|1103.2|1102.6|1103.4|1102.8|1103.2|1102.6|1281
1633505700000|2021-10-06 07:35:00|1103|1102.8|1102.2|1101.4|1103|1102.8|1101.8|1101.4|16043
1633505710000|2021-10-06 07:35:10|1102|1101.2|1100.8|1100.4|1102|1101.2|1100.8|1100.4|1848
1633505720000|2021-10-06 07:35:20|1101|1100.6|1101.2|1100.8|1101.2|1101|1100.6|1100.4|3719
1633505730000|2021-10-06 07:35:30|1101|1100.6|1100.4|1100|1101|1100.8|1100.2|1100|2368
1633505740000|2021-10-06 07:35:40|1100.2|1099.6|1100.4|1100.2|1100.6|1100.2|1100|1099.6|4243
1633505750000|2021-10-06 07:35:50|1100.2|1100|1100|1099.8|1100.4|1100|1100|1099.6|2313
1633505760000|2021-10-06 07:36:00|1099.8|1099.4|1100.2|1099.6|1100.2|1100|1099.8|1099.4|5655
1633505770000|2021-10-06 07:36:10|1100|1099.8|1100|1099.2|1100.2|1099.8|1099.6|1099.2|15646
1633505780000|2021-10-06 07:36:20|1099.8|1099.4|1100|1099.6|1100.2|1099.8|1099.6|1099.4|1506
1633505790000|2021-10-06 07:36:30|1100.2|1100|1100.4|1099.8|1100.4|1100|1100|1099.6|10811
1633505800000|2021-10-06 07:36:40|1100.2|1100|1100.4|1100|1100.4|1100|1100.2|1100|0
1633505810000|2021-10-06 07:36:50|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.6|1907
1633505820000|2021-10-06 07:37:00|1100.4|1100|1100.2|1099.8|1100.4|1100|1100|1099.6|1137
1633505830000|2021-10-06 07:37:10|1100|1099.6|1100.2|1099.6|1100.2|1099.8|1099.8|1099.6|1503
1633505840000|2021-10-06 07:37:20|1100|1099.2|1099.6|1099.2|1100.2|1099.2|1099.6|1099.2|882
1633505850000|2021-10-06 07:37:30|1099.4|1099.4|1099.4|1098.8|1099.6|1099.4|1099|1098.6|2306
1633505860000|2021-10-06 07:37:40|1099.2|1098.6|1098.8|1098.4|1099.2|1098.6|1098.6|1098.4|0
1633505870000|2021-10-06 07:37:50|1099|1098.6|1099.4|1099|1099.4|1099|1099|1098.6|0
1633505880000|2021-10-06 07:38:00|1099.8|1099.2|1099|1098.6|1100|1099.8|1099|1098.6|20553
1633505890000|2021-10-06 07:38:10|1099.2|1098.8|1099|1098.6|1099.4|1098.8|1098.8|1098.4|1051
1633505900000|2021-10-06 07:38:20|1099.2|1099|1099.2|1098.8|1099.2|1099|1099.2|1098.6|500
1633505910000|2021-10-06 07:38:30|1099|1098.6|1099.2|1098.8|1099.4|1099.2|1099|1098.6|6521
1633505920000|2021-10-06 07:38:40|1099.4|1099|1099.6|1099.2|1099.8|1099.4|1099.4|1099|4773
1633505930000|2021-10-06 07:38:50|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1633505940000|2021-10-06 07:39:00|1099.4|1099|1099.4|1098.8|1099.6|1099.2|1099|1098.6|8750
1633505950000|2021-10-06 07:39:10|1099.6|1099.4|1100|1099.4|1100|1099.6|1099.4|1099|12574
1633505960000|2021-10-06 07:39:20|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|1099|1098.6|11414
1633505970000|2021-10-06 07:39:30|1100|1099.8|1099.8|1099.4|1100.2|1099.8|1099.8|1099.2|4126
1633505980000|2021-10-06 07:39:40|1100|1099.6|1100.2|1099.6|1100.2|1099.6|1099.6|1099.2|1370
1633505990000|2021-10-06 07:39:50|1100.4|1099.8|1100|1099.6|1100.6|1100|1100|1099.6|3179
1633506000000|2021-10-06 07:40:00|1100.2|1099.8|1099.2|1098.8|1100.4|1100|1099.2|1098.6|1772
1633506010000|2021-10-06 07:40:10|1099|1098.6|1100|1099.4|1100|1099.6|1098.6|1098.2|5623
1633506020000|2021-10-06 07:40:20|1100.2|1099.6|1099.6|1099|1101|1100.2|1098|1097.8|265639
1633506030000|2021-10-06 07:40:30|1099.4|1099.2|1099.2|1098.8|1100|1099.6|1098.8|1098.6|21218
1633506040000|2021-10-06 07:40:40|1099.4|1099|1100.6|1100.2|1100.6|1100.4|1099.4|1099|10864
1633506050000|2021-10-06 07:40:50|1100.4|1100|1100.4|1099.8|1100.4|1100|1100|1099.6|4683
1633506060000|2021-10-06 07:41:00|1100.2|1099.6|1099.8|1099.2|1100.2|1099.6|1099.2|1098.8|819
1633506070000|2021-10-06 07:41:10|1099.6|1099|1099.4|1098.8|1099.8|1099|1099.2|1098.8|0
1633506080000|2021-10-06 07:41:20|1099.2|1099|1099.4|1098.8|1099.6|1099.2|1099.2|1098.6|1054
1633506090000|2021-10-06 07:41:30|1099.2|1098.6|1099.2|1098.6|1099.2|1098.8|1098.6|1098.4|3543
1633506100000|2021-10-06 07:41:40|1099.4|1098.8|1099.4|1098.8|1099.4|1099|1099.2|1098.8|367
1633506110000|2021-10-06 07:41:50|1099.2|1099|1098.4|1098|1099.6|1099.2|1098.4|1098|5802
1633506120000|2021-10-06 07:42:00|1098.2|1097.8|1098.4|1098|1098.4|1098.2|1097.6|1097.4|4251
1633506130000|2021-10-06 07:42:10|1098.6|1098.4|1099|1098.6|1099|1098.8|1098.6|1098.4|6693
1633506140000|2021-10-06 07:42:20|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.6|1646
1633506150000|2021-10-06 07:42:30|1099.2|1098.8|1099.2|1098.8|1099.4|1098.8|1098.8|1098.6|5154
1633506160000|2021-10-06 07:42:40|1099|1099|1099.2|1098.6|1099.2|1099|1099|1098.6|7798
1633506170000|2021-10-06 07:42:50|1099.4|1098.8|1099.2|1098.6|1099.4|1099|1099.2|1098.6|666
1633506180000|2021-10-06 07:43:00|1099|1098.4|1099|1098.6|1099.2|1098.8|1098.6|1098.2|6074
1633506190000|2021-10-06 07:43:10|1098.8|1098.4|1098.6|1098.2|1099|1098.6|1098.4|1098|5946
1633506200000|2021-10-06 07:43:20|1098.4|1098|1098|1097.8|1098.6|1098.2|1098|1097.8|7952
1633506210000|2021-10-06 07:43:30|1098.2|1097.6|1097.8|1097.6|1098.2|1098|1097.8|1097.6|3802
1633506220000|2021-10-06 07:43:40|1097.6|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097|2003
1633506230000|2021-10-06 07:43:50|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.2|1097|0
1633506240000|2021-10-06 07:44:00|1097.4|1097|1097.8|1097.4|1098|1097.6|1097|1096.6|21138
1633506250000|2021-10-06 07:44:10|1098|1097.6|1097.4|1097|1098|1097.6|1097.4|1097|1935
1633506260000|2021-10-06 07:44:20|1097.6|1097.2|1098|1097.6|1098|1097.8|1097.6|1097.2|0
1633506270000|2021-10-06 07:44:30|1098.2|1097.8|1098.6|1098.2|1098.6|1098.2|1098.2|1097.8|1430
1633506280000|2021-10-06 07:44:40|1098.4|1098|1098.8|1098.4|1098.8|1098.4|1098.2|1097.8|1101
1633506290000|2021-10-06 07:44:50|1099|1098.6|1099.2|1098.8|1099.2|1099|1099|1098.6|3550
1633506300000|2021-10-06 07:45:00|1099|1098.6|1099|1098.6|1099.2|1099|1098.6|1098.4|11083
1633506310000|2021-10-06 07:45:10|1099.2|1098.4|1099.2|1098.8|1099.2|1099|1099.2|1098.4|2636
1633506320000|2021-10-06 07:45:20|1099|1098.6|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1633506330000|2021-10-06 07:45:30|1098.8|1098.8|1099.2|1098.8|1099.2|1098.8|1098.8|1098.8|3259
1633506340000|2021-10-06 07:45:40|1099.4|1099|1099.4|1098.8|1099.6|1099.2|1099.2|1098.8|11608
1633506350000|2021-10-06 07:45:50|1099.2|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1633506360000|2021-10-06 07:46:00|1099.4|1098.6|1098.8|1098.4|1099.4|1098.6|1098.4|1098|3921
1633506370000|2021-10-06 07:46:10|1098.6|1098.6|1099.2|1098.8|1099.2|1099|1098.6|1098.4|4562
1633506380000|2021-10-06 07:46:20|1099.4|1099|1099.8|1099.4|1100|1099.6|1099.4|1099|14666
1633506390000|2021-10-06 07:46:30|1100|1099.6|1100|1099.6|1100.2|1099.8|1100|1099.6|3451
1633506400000|2021-10-06 07:46:40|1099.8|1099.8|1100.2|1099.6|1100.2|1099.8|1099.8|1099.6|459
1633506410000|2021-10-06 07:46:50|1100|1099.4|1099|1098.6|1100|1099.4|1098.8|1098.4|1891
1633506420000|2021-10-06 07:47:00|1099.2|1098.8|1098.8|1098.4|1099.4|1099|1098.8|1098.4|2080
1633506430000|2021-10-06 07:47:10|1098.6|1098.2|1098.4|1097.8|1098.6|1098.2|1098|1097.6|2658
1633506440000|2021-10-06 07:47:20|1098.6|1098|1098.4|1097.8|1098.6|1098.2|1098|1097.6|1841
1633506450000|2021-10-06 07:47:30|1098.2|1098|1098|1097.6|1098.4|1098|1097.8|1097.4|3
1633506460000|2021-10-06 07:47:40|1097.8|1097.4|1098|1097.6|1098.2|1098|1097.8|1097.4|7012
1633506470000|2021-10-06 07:47:50|1097.8|1097.4|1097|1096.6|1098|1097.4|1096.8|1096.6|33085
1633506480000|2021-10-06 07:48:00|1096.8|1096.4|1096.8|1096.4|1097|1096.6|1096|1095.8|24061
1633506490000|2021-10-06 07:48:10|1096.6|1096.2|1096.4|1096.2|1096.8|1096.2|1096.4|1096.2|813
1633506500000|2021-10-06 07:48:20|1096.6|1096|1096.8|1096.4|1096.8|1096.4|1096.2|1096|5000
1633506520000|2021-10-06 07:48:40|1096.6|1096.2|1096.6|1096|1096.6|1096.2|1096.4|1096|2090
1633506530000|2021-10-06 07:48:50|1096.8|1096.2|1096.4|1096|1096.8|1096.6|1096.2|1096|3883
1633506540000|2021-10-06 07:49:00|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1095.8|1095.4|3422
1633506550000|2021-10-06 07:49:10|1095.8|1095.8|1096.2|1095.6|1096.2|1095.8|1095.8|1095.4|2116
1633506560000|2021-10-06 07:49:20|1096|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.6|0
1633506570000|2021-10-06 07:49:30|1096.4|1096|1096.4|1096.2|1096.4|1096.2|1096.2|1095.6|2950
1633506580000|2021-10-06 07:49:40|1096.6|1096|1097.2|1096.6|1097.2|1096.6|1096.6|1096|3941
1633506590000|2021-10-06 07:49:50|1097|1096.4|1096.6|1096|1097|1096.6|1096.4|1096|5079
1633506600000|2021-10-06 07:50:00|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1095.8|7817
1633506610000|2021-10-06 07:50:10|1096.2|1095.8|1095.6|1095.4|1096.4|1096|1095.6|1095.2|6207
1633506620000|2021-10-06 07:50:20|1095.4|1095.2|1095.6|1095.2|1095.8|1095.2|1095.2|1094.8|523
1633506630000|2021-10-06 07:50:30|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.6|1095.2|3888
1633506650000|2021-10-06 07:50:50|1096.2|1096|1096.4|1096|1096.6|1096.2|1096|1095.8|5708
1633506660000|2021-10-06 07:51:00|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.2|1096|12410
1633506670000|2021-10-06 07:51:10|1097|1096.6|1097.6|1097.2|1097.6|1097.2|1097|1096.6|2964
1633506680000|2021-10-06 07:51:20|1097.4|1097|1097.6|1097|1097.6|1097.2|1097.2|1096.8|2550
1633506690000|2021-10-06 07:51:30|1097.4|1097.2|1097.6|1097.2|1097.8|1097.2|1097.4|1097|2805
1633506700000|2021-10-06 07:51:40||1097||1097.2||1097.2||1097|800
1633506710000|2021-10-06 07:51:50|1097.8|1097.4|1097.6|1097.2|1097.8|1097.6|1097.6|1097.2|675
1633506720000|2021-10-06 07:52:00|1097.4|1097|1097.2|1096.8|1097.4|1097|1096.8|1096.2|1260
1633506730000|2021-10-06 07:52:10|1097.4|1097|1098.2|1097.8|1098.4|1097.8|1097.4|1097|6268
1633506740000|2021-10-06 07:52:20|1098.4|1098|1099|1098.2|1099|1098.2|1098.4|1098|0
1633506750000|2021-10-06 07:52:30|1098.8|1098.4|1096.6|1096.2|1099|1098.6|1096.4|1096.2|102111
1633506760000|2021-10-06 07:52:40|1096.4|1096.4|1096.8|1096.2|1096.8|1096.4|1096.2|1096|7891
1633506770000|2021-10-06 07:52:50|1096.6||1096.6||1096.8||1096.6||0
1633506780000|2021-10-06 07:53:00||1096.4||1096.2||1096.4||1096.2|0
1633506790000|2021-10-06 07:53:10|1096.8|1096|1096|1095.8|1096.8|1096.2|1096|1095.4|1587
1633506800000|2021-10-06 07:53:20|1096.2|1095.6|1096|1095.4|1096.2|1095.8|1095.8|1095.4|4411
1633506810000|2021-10-06 07:53:30|1096.2|1095.6|1096.6|1096.2|1096.8|1096.4|1096.2|1095.6|11372
1633506820000|2021-10-06 07:53:40|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.4|1096.2|0
1633506830000|2021-10-06 07:53:50|1096.8|1096.4|1097.2|1096.8|1097.2|1096.8|1096.8|1096.4|16603
1633506840000|2021-10-06 07:54:00|1097.4|1097|1097.4|1096.8|1097.6|1097.2|1097.2|1096.8|10166
1633506850000|2021-10-06 07:54:10|1097.2||1097.4||1097.4||1097||0
1633506860000|2021-10-06 07:54:20|1097.2|1097|1097.4|1097|1098|1097.6|1097.2|1096.8|3682
1633506870000|2021-10-06 07:54:30|1097.6|1096.8|1097.2|1096.8|1097.8|1097.4|1097.2|1096.8|0
1633506880000|2021-10-06 07:54:40|1097|1096.6|1097.2|1096.6|1097.2|1096.6|1096.8|1096.6|1733
1633506890000|2021-10-06 07:54:50|1097|1096.8|1097.8|1097.4|1097.8|1097.4|1097|1096.8|900
1633506900000|2021-10-06 07:55:00|1098|1097.2|1097.2|1096.6|1098|1097.4|1097.2|1096.6|2909
1633506910000|2021-10-06 07:55:10|1097|1096.8|1097|1096.4|1097.2|1096.8|1097|1096.4|0
1633506920000|2021-10-06 07:55:20|1097.2|1096.6|1097|1096.6|1097.4|1097|1097|1096.6|3795
1633506930000|2021-10-06 07:55:30|1097.2|1096.8|1096.4|1096|1097.4|1096.8|1096.2|1096|37848
1633506940000|2021-10-06 07:55:40|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.6|1096|286
1633506950000|2021-10-06 07:55:50|1096.4|1096|1096.4|1096|1096.6|1096|1096.2|1096|2682
1633506960000|2021-10-06 07:56:00|1096.2|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1095.8|3258
1633506970000|2021-10-06 07:56:10|1096.6|1096.2|1097|1096.6|1097|1096.6|1096.4|1096|6851
1633506980000|2021-10-06 07:56:20|1097.2|1096.8|1097.2|1096.8|1097.2|1097|1096.8|1096.6|499
1633506990000|2021-10-06 07:56:30|1097.4|1096.6|1097|1096.6|1097.4|1096.8|1096.8|1096.6|2881
1633507000000|2021-10-06 07:56:40|1097.2|1096.8|1097.4|1097|1097.6|1097.2|1097.2|1096.8|501
1633507010000|2021-10-06 07:56:50|1097.2|1096.8|1097.4|1097|1097.6|1097|1097|1096.6|2009
1633507020000|2021-10-06 07:57:00|1097.6|1097.2|1098|1097.6|1098|1097.6|1097.6|1097.2|3811
1633507030000|2021-10-06 07:57:10|1097.8|1097.4|1097.4|1097|1097.8|1097.4|1097.4|1097|3904
1633507040000|2021-10-06 07:57:20|1097.2|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1097|777
1633507050000|2021-10-06 07:57:30|1097.2|1096.8|1097.4|1097|1097.4|1097|1097|1096.6|2087
1633507060000|2021-10-06 07:57:40|1097.2|1096.8|1096.8|1096.4|1097.2|1096.8|1096.6|1096.2|16608
1633507070000|2021-10-06 07:57:50|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.4|1096.2|551
1633507080000|2021-10-06 07:58:00|1096.4|1096|1097|1096.4|1097|1096.8|1096.2|1096|9593
1633507090000|2021-10-06 07:58:10|1096.8|1096.6|1097|1096.6|1097|1096.8|1096.8|1096.6|600
1633507100000|2021-10-06 07:58:20|1096.8|1096.8|1097.4|1097|1097.4|1097.2|1096.8|1096.8|119017
1633507110000|2021-10-06 07:58:30|1097.2|1096.8|1097.2|1096.8|1097.4|1097|1097.2|1096.8|0
1633507120000|2021-10-06 07:58:40|1097.4|1097|1097.4|1097.2|1097.6|1097.4|1097.4|1097|3356
1633507130000|2021-10-06 07:58:50|1097.6|1097|1097.8|1097.6|1097.8|1097.6|1097.4|1097|5012
1633507140000|2021-10-06 07:59:00|1098|1097.8|1097.6|1097.2|1098|1097.8|1097.6|1097.2|7817
1633507150000|2021-10-06 07:59:10|1097.4|1097|1096.8|1096.6|1097.4|1097.2|1096.8|1096.6|3681
1633507160000|2021-10-06 07:59:20|1097|1096.4|1097.2|1096.8|1097.2|1096.8|1097|1096.4|3003
1633507170000|2021-10-06 07:59:30|1097|1096.6|1097|1096.6|1097.2|1096.8|1097|1096.6|873
1633507180000|2021-10-06 07:59:40|1096.8|1096.4|1096.2|1095.8|1096.8|1096.4|1096.2|1095.8|4354
1633507190000|2021-10-06 07:59:50|1096|1095.6|1096|1095.6|1096.2|1095.6|1095.8|1095.4|3690
1633507200000|2021-10-06 08:00:00|1096.2|1095.4|1095|1094.6|1096.2|1095.4|1094.8|1094.4|13764
1633507210000|2021-10-06 08:00:10|1094.8|1094.4|1094|1093.4|1095|1094.4|1093.8|1093.4|17935
1633507220000|2021-10-06 08:00:20|1093.8|1093.2|1094|1093.6|1094|1093.8|1093.8|1093.2|0
1633507230000|2021-10-06 08:00:30|1093.8|1093.8|1093.8|1093.4|1094|1093.8|1093.6|1093.2|5595
1633507240000|2021-10-06 08:00:40|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.2|1093|5456
1633507250000|2021-10-06 08:00:50|1093.2|1092.8|1093.4|1093|1093.4|1093|1093|1092.8|3520
1633507260000|2021-10-06 08:01:00|1093.6|1092.8|1093.4|1093|1093.6|1093.2|1093.4|1092.8|3229
1633507270000|2021-10-06 08:01:10|1093.2|1093.2|1093.2|1093|1093.6|1093.2|1093.2|1092.8|2068
1633507280000|2021-10-06 08:01:20|1093|1092.8|1092.8|1092.4|1093|1092.8|1092.8|1092.4|997
1633507290000|2021-10-06 08:01:30|1092.6|1092.2|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|839
1633507310000|2021-10-06 08:01:50|1092.6|1092.2|1092.4|1092|1092.8|1092.2|1092.4|1092|1435
1633507320000|2021-10-06 08:02:00|1092.2|1091.8|1091.8|1091.2|1092.2|1091.8|1091.4|1091.2|11886
1633507330000|2021-10-06 08:02:10|1092|1091.4|1092|1091.6|1092|1091.6|1092|1091.4|600
1633507350000|2021-10-06 08:02:30|1092.2|1091.8|1092.2|1091.8|1092.4|1092.2|1092.2|1091.8|5726
1633507360000|2021-10-06 08:02:40|1092|1091.6|1092.4|1091.8|1092.6|1092.2|1092|1091.6|17802
1633507370000|2021-10-06 08:02:50|1092.6||1092.2||1092.6||1092.2||0
1633507380000|2021-10-06 08:03:00|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.6|1091.2|2965
1633507390000|2021-10-06 08:03:10|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1633507400000|2021-10-06 08:03:20|1092|1091.6|1092.2|1091.6|1092.2|1091.8|1092|1091.6|480
1633507420000|2021-10-06 08:03:40|1092|1091.8|1091.8|1091.6|1092.2|1091.8|1091.6|1091.4|1570
1633507430000|2021-10-06 08:03:50|1092|1091.4|1091.8|1091.4|1092|1091.4|1091.8|1091.4|0
1633507440000|2021-10-06 08:04:00||1091.6||1091.6||1091.6||1091.6|0
1633507450000|2021-10-06 08:04:10|1091.6|1091.4|1091.6|1091.2|1091.6|1091.4|1091.4|1091.2|2494
1633507460000|2021-10-06 08:04:20|1091.4||1091.4||1091.6||1091.4||0
1633507470000|2021-10-06 08:04:30|1091.2|1091|1090.4|1090|1091.2|1091|1090.4|1090|3849
1633507480000|2021-10-06 08:04:40|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.2|1089.8|32049
1633507490000|2021-10-06 08:04:50|1091.2|1091|1091.2|1091|1091.2|1091|1090.8|1090.4|39363
1633507500000|2021-10-06 08:05:00|1091.4|1091.2|1090|1089.6|1091.4|1091.2|1090|1089.4|4132
1633507510000|2021-10-06 08:05:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.8|1089.4|0
1633507520000|2021-10-06 08:05:20|1089.6|1089.2|1089.2|1088.8|1089.6|1089.2|1088.8|1088.6|2543
1633507530000|2021-10-06 08:05:30|1089.4|1089|1090|1089.6|1090|1089.6|1089.4|1089|4055
1633507540000|2021-10-06 08:05:40|1090.2|1089.8|1089.8|1089.4|1090.4|1090|1089.8|1089.4|642
1633507550000|2021-10-06 08:05:50|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|2535
1633507560000|2021-10-06 08:06:00|1089.2|1088.8|1089.2|1088.8|1089.4|1089|1089|1088.6|3575
1633507570000|2021-10-06 08:06:10|1089|1088.6|1089|1088.4|1089|1088.6|1089|1088.2|816
1633507580000|2021-10-06 08:06:20|1089.2|1088.6|1089.2|1088.8|1089.4|1089|1089.2|1088.6|50
1633507590000|2021-10-06 08:06:30|1089.4||1089.4||1089.4||1089.2||0
1633507600000|2021-10-06 08:06:40|1089.6|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1088.8|3000
1633507610000|2021-10-06 08:06:50|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.2|1088.8|1711
1633507620000|2021-10-06 08:07:00|1089.4|1089|1089.2|1089|1089.4|1089|1089.2|1089|584
1633507630000|2021-10-06 08:07:10|1089.4|1089.2|1088.8|1088.4|1089.6|1089.2|1088.6|1088.2|1157
1633507640000|2021-10-06 08:07:20|1089|1088.2|1088.2|1087.8|1089|1088.2|1088.2|1087.6|1363
1633507650000|2021-10-06 08:07:30|1088|1087.6|1088|1087.4|1088.2|1088|1087.4|1087.2|15828
1633507660000|2021-10-06 08:07:40|1088.2|1087.6|1088|1087.6|1088.2|1088|1087.8|1087.4|1026
1633507670000|2021-10-06 08:07:50|1087.8|1087.4|1088.8|1088|1088.8|1088.2|1087.2|1086.8|9380
1633507680000|2021-10-06 08:08:00|1088.6|1087.8|1088.4|1087.8|1088.8|1088|1088.4|1087.8|0
1633507690000|2021-10-06 08:08:10|1088.6|1088|1088.4|1087.8|1088.6|1088|1088.4|1087.6|0
1633507700000|2021-10-06 08:08:20|1088.6|1088|1088.6|1088.2|1088.6|1088.2|1088.2|1087.8|3015
1633507710000|2021-10-06 08:08:30|1088.4|1088.4|1088.6|1088|1088.6|1088.4|1088.4|1087.8|1157
1633507720000|2021-10-06 08:08:40|1088.4|1087.8|1088.4|1087.8|1088.4|1088|1088.2|1087.6|2065
1633507730000|2021-10-06 08:08:50|1088.6|1088|1088.6|1088.2|1088.6|1088.2|1088.6|1087.8|500
1633507740000|2021-10-06 08:09:00|1088.4|1088|1088.4|1087.8|1088.4|1088|1088.2|1087.6|3002
1633507750000|2021-10-06 08:09:10|1088.2|1088|1088.6|1088.4|1088.6|1088.4|1088.2|1087.8|2228
1633507760000|2021-10-06 08:09:20|1088.8|1088.6|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|0
1633507770000|2021-10-06 08:09:30|1088.6|1088.2|1088.4|1088|1089|1088.6|1088.2|1087.8|19460
1633507780000|2021-10-06 08:09:40|1088.2||1088.4||1088.4||1088.2||0
1633507790000|2021-10-06 08:09:50|1088.6|1088.2|1088.6|1088.2|1088.6|1088.4|1088.4|1088|7911
1633507800000|2021-10-06 08:10:00|1088.4|1088|1087.8|1087.4|1088.6|1088|1087.8|1087.4|10379
1633507810000|2021-10-06 08:10:10|1087.6|1087.2|1088|1087.4|1088.2|1087.8|1087.6|1087.2|2185
1633507820000|2021-10-06 08:10:20|1087.8|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|500
1633507830000|2021-10-06 08:10:30|1088|1087.6|1089|1088.2|1089|1088.2|1088|1087.6|372
1633507840000|2021-10-06 08:10:40|1089.2|1088.4|1089.4|1089|1089.4|1089|1089.2|1088.4|0
1633507850000|2021-10-06 08:10:50|1089.6|1089.2|1089.8|1089.4|1090|1089.4|1089.4|1089|500
1633507860000|2021-10-06 08:11:00|1089.6|1089.2|1089.4|1089.2|1089.6|1089.2|1089.2|1088.8|9579
1633507870000|2021-10-06 08:11:10|1089.2|1089|1089.2|1088.6|1089.2|1089|1089|1088.6|609
1633507880000|2021-10-06 08:11:20|1089.4|1088.8|1089.4|1089|1089.6|1089|1089.4|1088.8|0
1633507890000|2021-10-06 08:11:30|1088|1088.8|1088.4|1088.2|1089|1089|1088|1087.8|104784
1633507900000|2021-10-06 08:11:40|1088.2|1088|1089.2|1088.8|1089.6|1089.4|1088.2|1088|31722
1633507910000|2021-10-06 08:11:50|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|952
1633507920000|2021-10-06 08:12:00|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.8|1089|2827
1633507930000|2021-10-06 08:12:10|1089.6|1089.4|1090|1089.6|1090.2|1089.8|1089.6|1089.2|6673
1633507940000|2021-10-06 08:12:20|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|931
1633507950000|2021-10-06 08:12:30|1089.6|1089|1089.4|1089|1089.6|1089.2|1089.2|1089|356
1633507960000|2021-10-06 08:12:40|1089.2|1088.8|1090|1089.4|1090|1089.4|1089.2|1088.6|2960
1633507970000|2021-10-06 08:12:50|1089.8|1089.2|1089.6|1089|1090|1089.2|1089.4|1089|4751
1633507980000|2021-10-06 08:13:00|1089.8|1089.2|1089.4|1089|1090|1089.6|1089.4|1089|1758
1633507990000|2021-10-06 08:13:10|1089.2|1088.8|1089.8|1089.4|1090|1089.4|1089.2|1088.8|2021
1633508000000|2021-10-06 08:13:20|1089.6|1089.2|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|550
1633508010000|2021-10-06 08:13:30|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|2500
1633508020000|2021-10-06 08:13:40|1090|1089.6|1089.2|1088.8|1090|1089.6|1089|1088.6|1966
1633508030000|2021-10-06 08:13:50|1089|1088.6|1089|1088.6|1089.2|1088.8|1089|1088.6|7157
1633508040000|2021-10-06 08:14:00|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.6|1088.2|618
1633508050000|2021-10-06 08:14:10|1089.2|1089|1089.2|1088.8|1089.4|1089|1089|1088.6|3282
1633508060000|2021-10-06 08:14:20|1089.4|1089|1089.2|1088.8|1089.8|1089.2|1089.2|1088.8|4102
1633508070000|2021-10-06 08:14:30|1089.4|1088.6|1089.2|1088.6|1089.4|1088.6|1088.8|1088.4|595
1633508080000|2021-10-06 08:14:40|1089|1088.4|1089.2|1088.6|1089.2|1088.6|1088.6|1088.2|889
1633508090000|2021-10-06 08:14:50|1089||1089||1089||1089||0
1633508100000|2021-10-06 08:15:00|1089.2|1088.4|1088.8|1088.4|1089.2|1088.4|1088.2|1087.8|11648
1633508110000|2021-10-06 08:15:10|1088.6|1088.2|1088.2|1087.8|1088.6|1088.2|1088.2|1087.6|1700
1633508120000|2021-10-06 08:15:20|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|864
1633508130000|2021-10-06 08:15:30|1088.2|1087.8|1087.8|1087.4|1088.2|1087.8|1087.8|1087.4|1000
1633508140000|2021-10-06 08:15:40|1087.6|1087.2|1087|1086.6|1087.6|1087.2|1087|1086.4|113
1633508150000|2021-10-06 08:15:50|1086.8|1086.4|1087.2|1086.8|1087.2|1087|1086.6|1086.2|12291
1633508160000|2021-10-06 08:16:00|1087.4|1087|1087.6|1087.4|1087.6|1087.4|1086.8|1086.4|19789
1633508170000|2021-10-06 08:16:10|1087.4|1087.2|1087.2|1086.6|1087.4|1087.2|1087|1086.6|5733
1633508180000|2021-10-06 08:16:20|1087|1086.8|1086.8|1086.4|1087|1086.8|1086.8|1086.4|1610
1633508190000|2021-10-06 08:16:30|1086.6|1086.6|1087.2|1086.8|1087.2|1086.8|1086.6|1086.6|3153
1633508200000|2021-10-06 08:16:40|1087.4|1087|1087.8|1087.4|1087.8|1087.4|1087.4|1087|1059
1633508210000|2021-10-06 08:16:50|1088|1087.2|1087.8|1087.2|1088.2|1087.6|1087.8|1087.2|1620
1633508220000|2021-10-06 08:17:00|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.2|1983
1633508230000|2021-10-06 08:17:10|1087.8|1087.6|1088.4|1088|1088.4|1088|1087.6|1087.4|2088
1633508240000|2021-10-06 08:17:20|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1633508250000|2021-10-06 08:17:30|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|4519
1633508260000|2021-10-06 08:17:40|1087.6|1087.2|1086.6|1086.2|1087.6|1087.2|1086.6|1086.2|3477
1633508270000|2021-10-06 08:17:50|1086.4|1086|1086.2|1085.8|1086.4|1086|1085.8|1085.6|17090
1633508280000|2021-10-06 08:18:00|1086.4|1086|1086.6|1086.2|1087|1086.6|1086.4|1086|3234
1633508290000|2021-10-06 08:18:10|1086.8|1086.4|1087.6|1087.4|1087.8|1087.6|1086.8|1086.4|3466
1633508300000|2021-10-06 08:18:20|1087.8|1087.6|1087.8|1087.4|1088.2|1087.6|1087.4|1087.2|3149
1633508310000|2021-10-06 08:18:30|1088|1087.2|1088.6|1087.8|1088.6|1087.8|1087.8|1087.2|1000
1633508320000|2021-10-06 08:18:40|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|774
1633508330000|2021-10-06 08:18:50|1088.6|1087.8|1088.2|1087.6|1088.6|1087.8|1088|1087.6|627
1633508340000|2021-10-06 08:19:00|1088.4|1087.8|1088.6|1088.2|1088.6|1088.2|1088.4|1087.8|0
1633508350000|2021-10-06 08:19:10|1088.8|1088|1088.8|1088.4|1089|1088.4|1088.8|1088|0
1633508360000|2021-10-06 08:19:20|1088.6||1088.8||1089||1088.6||0
1633508370000|2021-10-06 08:19:30|1088.4|1088.2|1089|1088.4|1089.2|1088.8|1088.4|1088.2|5015
1633508380000|2021-10-06 08:19:40|1088.8|1088.2|1088.2|1087.6|1088.8|1088.2|1088|1087.6|6100
1633508390000|2021-10-06 08:19:50|1088|1087.8|1088.2|1087.8|1088.2|1087.8|1087.8|1087.4|321
1633508400000|2021-10-06 08:20:00|1088.4|1088|1088.6|1087.8|1088.8|1088.4|1088.4|1087.8|500
1633508410000|2021-10-06 08:20:10|1088.4||1088.4||1088.4||1088.4||0
1633508420000|2021-10-06 08:20:20|1088.6|1088|1089.2|1088.8|1089.4|1088.8|1088.4|1088|23111
1633508430000|2021-10-06 08:20:30|1089|1088.6|1089|1088.4|1089|1088.6|1088.6|1088.2|1488
1633508440000|2021-10-06 08:20:40|1088.8|1088.2|1088.8|1088.2|1089|1088.6|1088.6|1088.2|500
1633508450000|2021-10-06 08:20:50|1089|1088.4|1088.4|1088.2|1089|1088.8|1088.2|1088|13875
1633508460000|2021-10-06 08:21:00|1088.2|1088|1088.4|1088|1088.4|1088|1088|1087.6|5087
1633508470000|2021-10-06 08:21:10|1088.2|1087.8|1088|1087.6|1088.4|1088.2|1087.8|1087.4|6493
1633508480000|2021-10-06 08:21:20|1088.2||1088||1088.2||1088||0
1633508490000|2021-10-06 08:21:30|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1087.8|1087.6|0
1633508510000|2021-10-06 08:21:50|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.2|1447
1633508520000|2021-10-06 08:22:00|1088|1087.6|1087.4|1087|1088.2|1087.8|1087.2|1087|2563
1633508530000|2021-10-06 08:22:10|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|0
1633508540000|2021-10-06 08:22:20|1087.6|1087.2|1087.6|1087|1087.6|1087.4|1087.4|1087|922
1633508550000|2021-10-06 08:22:30|1087.8|1087.2|1087.6|1087.4|1087.8|1087.4|1087.6|1087|251
1633508560000|2021-10-06 08:22:40|1087.8|1087.6|1088.4|1087.8|1088.4|1088|1087.8|1087.4|669
1633508570000|2021-10-06 08:22:50|1088.6|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|500
1633508580000|2021-10-06 08:23:00|1088.8|1088.4|1089.4|1089|1089.4|1089|1088.8|1088.4|1251
1633508590000|2021-10-06 08:23:10|1089.2|1088.8|1089.4|1089|1089.6|1089.2|1089.2|1088.8|0
1633508600000|2021-10-06 08:23:20|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1633508610000|2021-10-06 08:23:30|1089.6|1089.2|1090|1089.8|1090.2|1089.8|1089.6|1089.2|1438
1633508620000|2021-10-06 08:23:40|1090.2|1089.6|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|10541
1633508630000|2021-10-06 08:23:50|1090|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.6|2271
1633508640000|2021-10-06 08:24:00|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|642
1633508650000|2021-10-06 08:24:10|1090|1089.6|1090.2|1089.8|1090.4|1090.2|1089.8|1089.4|8806
1633508660000|2021-10-06 08:24:20|1090.4|1089.6|1090|1089.6|1090.4|1090|1090|1089.6|1415
1633508670000|2021-10-06 08:24:30|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|780
1633508680000|2021-10-06 08:24:40|1089.8|1089.2|1089.6|1089.2|1090|1089.2|1089.2|1088.8|8674
1633508690000|2021-10-06 08:24:50|1089.4|1089|1089.4|1088.8|1089.4|1089.2|1089.2|1088.8|4603
1633508700000|2021-10-06 08:25:00|1089.2|1088.6|1088.8|1088.4|1089.4|1088.6|1088.8|1088.4|2428
1633508710000|2021-10-06 08:25:10|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.2|1088|1460
1633508720000|2021-10-06 08:25:20|1088.2|1087.8|1088.2|1087.8|1088.4|1087.8|1088|1087.6|600
1633508730000|2021-10-06 08:25:30|1088.4|1088|1088.4|1088|1088.4|1088.2|1088.4|1088|0
1633508740000|2021-10-06 08:25:40|1088.6|1088.2|1088.6|1088|1088.6|1088.4|1088.6|1088|1873
1633508750000|2021-10-06 08:25:50||1088.2||1088.2||1088.4||1088.2|0
1633508760000|2021-10-06 08:26:00|1088.8|1088.4|1088.2|1087.8|1088.8|1088.6|1088|1087.6|15105
1633508770000|2021-10-06 08:26:10|1088|1087.6|1088|1087.4|1088|1087.8|1087.8|1087.4|350
1633508780000|2021-10-06 08:26:20|1088.2||1088||1088.2||1088||0
1633508790000|2021-10-06 08:26:30|1087.8|1087.2|1087.2|1086.8|1087.8|1087.2|1087.2|1086.8|1000
1633508800000|2021-10-06 08:26:40|1087.4|1087|1087.4|1087|1087.6|1087.2|1087.4|1087|1477
1633508810000|2021-10-06 08:26:50|1087.6|1087.2|1087.2|1086.8|1087.6|1087.2|1087|1086.6|934
1633508820000|2021-10-06 08:27:00|1087|1086.6|1087|1086.6|1087.4|1086.8|1087|1086.4|813
1633508830000|2021-10-06 08:27:10||1086.8||1086.8||1086.8||1086.8|698
1633508840000|2021-10-06 08:27:20|1087.2|1087|1087.2|1086.8|1087.2|1087|1087.2|1086.8|1958
1633508850000|2021-10-06 08:27:30|1087.4|1086.6|1087.6|1087|1087.8|1087.6|1087.4|1086.6|5221
1633508860000|2021-10-06 08:27:40|1087.4|1086.8|1087.2|1086.6|1087.4|1087|1087|1086.6|4799
1633508870000|2021-10-06 08:27:50|1087.4|1086.8|1087.8|1087.4|1088|1087.6|1087.4|1086.8|1780
1633508880000|2021-10-06 08:28:00|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1633508890000|2021-10-06 08:28:10|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.4|1431
1633508900000|2021-10-06 08:28:20|1088|1087.6|1087.8|1087.2|1088|1087.6|1087.6|1087.2|100
1633508910000|2021-10-06 08:28:30|1087.6|1087.4|1088|1087.4|1088|1087.4|1087.6|1087.4|0
1633508920000|2021-10-06 08:28:40|1087.8|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087.2|0
1633508930000|2021-10-06 08:28:50|1087.8|1087.4|1087.8|1087.4|1088|1087.4|1087.8|1087.2|600
1633508940000|2021-10-06 08:29:00||1087.2||1087.4||1087.4||1087.2|0
1633508950000|2021-10-06 08:29:10|1088|1087.6|1088.6|1088|1088.8|1088.4|1088|1087.6|19322
1633508960000|2021-10-06 08:29:20||1088.2||1088.2||1088.2||1088|0
1633508970000|2021-10-06 08:29:30|1088.8|1088.6|1088.6|1088.2|1088.8|1088.6|1088.6|1088|4484
1633508990000|2021-10-06 08:29:50|1088.8|1088.4|1088.8|1088.2|1089.2|1088.8|1088.6|1088.2|6887
1633509000000|2021-10-06 08:30:00|1088.6|1088.4|1088.4|1088|1088.6|1088.4|1088.4|1088|2030
1633509010000|2021-10-06 08:30:10|1088.6|1088.2|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|1261
1633509020000|2021-10-06 08:30:20|1088.4|1088|1088.4|1087.8|1088.4|1088|1088.2|1087.8|3
1633509030000|2021-10-06 08:30:30|1088.6|1088|1088.8|1088.4|1089|1088.6|1088.6|1088|1396
1633509040000|2021-10-06 08:30:40|1089|1088.6|1089|1088.6|1089.2|1088.8|1089|1088.6|105
1633509050000|2021-10-06 08:30:50|1089.2|1088.8|1088.4|1088|1089.4|1089|1088.4|1088|2410
1633509060000|2021-10-06 08:31:00|1088.6|1088.2|1088.4|1087.8|1088.8|1088.4|1088|1087.6|3923
1633509070000|2021-10-06 08:31:10|1088.2|1087.6|1088.4|1088|1088.4|1088|1088|1087.6|1743
1633509080000|2021-10-06 08:31:20|1088.6|1088.2|1088.8|1088.2|1088.8|1088.2|1088.6|1088.2|0
1633509090000|2021-10-06 08:31:30|1088.6|1088|1089|1088.4|1089.2|1088.4|1088.4|1088|900
1633509100000|2021-10-06 08:31:40|1088.8|1088.2|1088.6|1088.2|1089|1088.2|1088.4|1088|0
1633509110000|2021-10-06 08:31:50|1088.4|1088|1088.8|1088.2|1088.8|1088.4|1088.4|1088|0
1633509120000|2021-10-06 08:32:00|1088.6|1088|1088.6|1088.2|1088.6|1088.2|1088.2|1087.8|1951
1633509130000|2021-10-06 08:32:10|1088.4|1088|1090|1089.6|1090.2|1089.8|1088.4|1088|4021
1633509140000|2021-10-06 08:32:20|1089.8|1089.4|1090|1089.4|1090|1089.6|1089.4|1089|2511
1633509150000|2021-10-06 08:32:30|1089.8|1089.6|1090|1089.6|1090.2|1089.8|1089.8|1089.6|4667
1633509160000|2021-10-06 08:32:40|1090.2|1089.8|1089.8|1089.4|1090.2|1089.8|1089.6|1089.2|4589
1633509170000|2021-10-06 08:32:50|1089.6|1089.2|1090|1089.6|1090|1089.6|1089.6|1089|500
1633509180000|2021-10-06 08:33:00|1090.2|1089.8|1090.6|1090.2|1090.6|1090.4|1090|1089.6|9718
1633509190000|2021-10-06 08:33:10|1090.8|1090|1090.6|1090.2|1090.8|1090.2|1090.6|1090|0
1633509200000|2021-10-06 08:33:20|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.2|1089.8|8785
1633509210000|2021-10-06 08:33:30|1090.4|1090|1090.4|1090|1090.4|1090.2|1090.2|1090|500
1633509220000|2021-10-06 08:33:40|1090.6||1090.6||1090.6||1090.2||0
1633509230000|2021-10-06 08:33:50|1090.4|1089.8|1090.6|1090|1090.6|1090|1090|1089.6|3209
1633509240000|2021-10-06 08:34:00|1090.4|1089.8|1089.8|1089.4|1090.4|1089.8|1089.8|1089.2|468
1633509250000|2021-10-06 08:34:10|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|1064
1633509260000|2021-10-06 08:34:20|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.2|1088.8|2145
1633509270000|2021-10-06 08:34:30|1089.8|1089.4|1089.4|1089|1090|1089.6|1089.4|1089|2822
1633509280000|2021-10-06 08:34:40|1089.6|1089.2|1089.4|1089|1089.8|1089.2|1089.4|1089|0
1633509290000|2021-10-06 08:34:50|1089|1088.8|1089|1088.6|1089|1088.8|1088.8|1088.4|1799
1633509300000|2021-10-06 08:35:00|1089.2|1088.8|1089.6|1089.2|1089.8|1089.4|1089.2|1088.8|1086
1633509310000|2021-10-06 08:35:10|1089.4|1089|1089.2|1088.8|1089.6|1089.2|1089|1088.6|473
1633509320000|2021-10-06 08:35:20|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.2|1089|2183
1633509330000|2021-10-06 08:35:30|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1088.8|469
1633509340000|2021-10-06 08:35:40||1088.8||1088.8||1088.8||1088.8|0
1633509350000|2021-10-06 08:35:50|1089.6|1089|1089.8|1089.4|1090|1089.6|1089.6|1089|0
1633509360000|2021-10-06 08:36:00|1090|1089.6|1090|1089.6|1090.2|1089.8|1089.6|1089.2|1467
1633509370000|2021-10-06 08:36:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1633509380000|2021-10-06 08:36:20|1090|1089.6|1090.2|1089.6|1090.4|1090|1090|1089.6|6353
1633509390000|2021-10-06 08:36:30|1090.4|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1633509420000|2021-10-06 08:37:00|1090.2|1089.8|1090.4|1089.8|1090.6|1090.2|1090.2|1089.8|4766
1633509430000|2021-10-06 08:37:10|1090.2|1090|1090.2|1089.6|1090.4|1090|1090|1089.6|1776
1633509440000|2021-10-06 08:37:20|1090|1089.8|1089.6|1089.2|1090|1089.8|1089.6|1089.2|499
1633509450000|2021-10-06 08:37:30|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1633509460000|2021-10-06 08:37:40|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|0
1633509470000|2021-10-06 08:37:50|1089.8|1089.4|1089.4|1089|1089.8|1089.4|1089.4|1089|3320
1633509480000|2021-10-06 08:38:00|1089.6|1089.2|1089.8|1089.4|1089.8|1089.6|1089.4|1089|1843
1633509490000|2021-10-06 08:38:10|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.4|1089|0
1633509500000|2021-10-06 08:38:20|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|0
1633509510000|2021-10-06 08:38:30|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1633509520000|2021-10-06 08:38:40|1089.4|1089|1089.2|1089|1089.6|1089.4|1089.2|1089|3536
1633509530000|2021-10-06 08:38:50|1089|1088.8|1088.6|1088.2|1089|1088.8|1088.4|1088.2|3280
1633509540000|2021-10-06 08:39:00|1088.4|1088|1087.4|1087|1088.4|1088|1087.4|1086.8|6791
1633509550000|2021-10-06 08:39:10|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.6|0
1633509570000|2021-10-06 08:39:30|1087|1086.6|1086.6|1086|1087.2|1086.8|1086.6|1086|2662
1633509580000|2021-10-06 08:39:40|1086.4|1086.2|1086.6|1086.2|1086.6|1086.2|1085.8|1085.6|4397
1633509590000|2021-10-06 08:39:50|1086.8|1086.4|1087|1086.6|1087.2|1086.6|1086.8|1086.4|619
1633509600000|2021-10-06 08:40:00|1086.8|1086.4|1086.4|1085.8|1086.8|1086.4|1086|1085.8|16250
1633509610000|2021-10-06 08:40:10|1086.2|1085.6|1085|1084.6|1086.2|1085.6|1084.8|1084.4|14550
1633509620000|2021-10-06 08:40:20|1085.2|1084.4|1085.4|1085|1085.4|1085|1085.2|1084.4|399
1633509630000|2021-10-06 08:40:30|1085.2|1084.8|1085.2|1084.8|1085.4|1085|1085.2|1084.6|457
1633509640000|2021-10-06 08:40:40|1085|1085|1085.4|1084.8|1085.4|1085|1085|1084.8|2581
1633509650000|2021-10-06 08:40:50|1085.2|1085|1085.4|1085|1085.4|1085.2|1084.8|1084.4|28785
1633509660000|2021-10-06 08:41:00|1085.6|1084.8|1086|1085.4|1086|1085.4|1085.6|1084.8|1496
1633509670000|2021-10-06 08:41:10|1086.2|1085.6|1086.4|1086|1086.4|1086|1086.2|1085.4|1918
1633509680000|2021-10-06 08:41:20|1086.6|1086.2|1087.2|1086.8|1087.2|1086.8|1086.6|1086.2|0
1633509690000|2021-10-06 08:41:30|1087|1086.4|1087.2|1086.6|1087.2|1087|1086.8|1086.4|12175
1633509700000|2021-10-06 08:41:40|1087.4|1086.8|1087.2|1086.6|1087.4|1087|1087.2|1086.6|500
1633509710000|2021-10-06 08:41:50|1087.4|1086.8|1087.6|1087.2|1087.8|1087.4|1087.4|1086.8|6140
1633509720000|2021-10-06 08:42:00|1087.8|1087.4|1088.2|1087.8|1088.4|1087.8|1087.8|1087.4|0
1633509730000|2021-10-06 08:42:10|1088.4|1087.6|1088|1087.6|1088.4|1088|1088|1087.4|365
1633509740000|2021-10-06 08:42:20|1088.2|1087.8|1087.8|1087.6|1088.4|1087.8|1087.8|1087.6|469
1633509750000|2021-10-06 08:42:30|1087.6|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|1592
1633509760000|2021-10-06 08:42:40|1087.8|1087.4|1088|1087.6|1088|1087.8|1087.8|1087.4|4274
1633509770000|2021-10-06 08:42:50|1087.8||1088||1088||1087.8||0
1633509780000|2021-10-06 08:43:00|1088.2|1087.8|1088.4|1088|1088.6|1088|1088.2|1087.8|186
1633509790000|2021-10-06 08:43:10|1088.6|1088.2|1089.2|1088.6|1089.4|1088.6|1088.6|1088.2|506
1633509800000|2021-10-06 08:43:20|1089.4||1089||1089.4||1089||0
1633509810000|2021-10-06 08:43:30|1088.8|1088.4|1088.8|1088.4|1089|1088.6|1088.8|1088.4|1118
1633509820000|2021-10-06 08:43:40|1089|1088.2|1088.8|1088.4|1089|1088.4|1088.8|1088.2|0
1633509830000|2021-10-06 08:43:50|1089||1088.8||1089||1088.8||0
1633509840000|2021-10-06 08:44:00|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|356
1633509850000|2021-10-06 08:44:10|1088.6|1088.2|1089|1088.6|1089|1088.8|1088.6|1088.2|5059
1633509860000|2021-10-06 08:44:20|1089.2|1088.8|1088.8|1088.4|1089.2|1088.8|1088.8|1088.4|500
1633509870000|2021-10-06 08:44:30|1089|1088.6|1089|1088.6|1089.2|1088.8|1089|1088.6|469
1633509880000|2021-10-06 08:44:40|1088.8|1088.4|1089|1088.6|1089.2|1088.8|1088.8|1088.2|2670
1633509890000|2021-10-06 08:44:50|1089.2|1088.8|1089.6|1089.2|1089.8|1089.4|1089.2|1088.8|3982
1633509900000|2021-10-06 08:45:00|1089.8|1089|1089.8|1089.2|1090|1089.2|1089.6|1089|0
1633509910000|2021-10-06 08:45:10|1089.6|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|0
1633509920000|2021-10-06 08:45:20|1089.4|1089|1088.8|1088.4|1089.6|1089|1088.8|1088.4|600
1633509930000|2021-10-06 08:45:30|1089|1088.2|1088.6|1088.2|1089|1088.2|1088.6|1088.2|0
1633509940000|2021-10-06 08:45:40|1088.8|1088|1088.6|1088|1088.8|1088|1088.2|1088|0
1633509950000|2021-10-06 08:45:50|1088.4|1088.2|1088.4|1088|1088.4|1088.2|1088|1087.8|1610
1633509960000|2021-10-06 08:46:00|1088.2|1087.8|1088.4|1088|1088.4|1088|1088|1087.6|2086
1633509970000|2021-10-06 08:46:10|1088.6|1088.2|1088.8|1088.4|1089|1088.6|1088.6|1088.2|1214
1633509980000|2021-10-06 08:46:20|1089|1088.2|1089.2|1088.8|1089.6|1089|1089|1088.2|469
1633509990000|2021-10-06 08:46:30||1088.6||1088.8||1088.8||1088.6|0
1633510000000|2021-10-06 08:46:40|1089|1088.6|1089|1088.4|1089|1088.6|1088.6|1088.2|2060
1633510010000|2021-10-06 08:46:50|1088.8|1088.6|1088.8|1088.4|1088.8|1088.6|1088.8|1088.4|574
1633510020000|2021-10-06 08:47:00||1088.6||1088.4||1088.6||1088.4|0
1633510030000|2021-10-06 08:47:10|1088.6|1088.2|1088.8|1088.2|1088.8|1088.4|1088.4|1088|2686
1633510040000|2021-10-06 08:47:20|1089|1088.4|1089|1088.8|1089.2|1089|1089|1088.4|2
1633510050000|2021-10-06 08:47:30|1089.2|1089|1088|1087.6|1089.2|1089|1088|1087.6|2815
1633510060000|2021-10-06 08:47:40|1088.2|1087.8|1087.8|1087.4|1088.2|1088|1087.8|1087.4|5221
1633510070000|2021-10-06 08:47:50|1088|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.4|0
1633510080000|2021-10-06 08:48:00|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.6|1835
1633510090000|2021-10-06 08:48:10|1088.6|1088.2|1088.6|1088.2|1088.8|1088.2|1088.6|1088.2|469
1633510100000|2021-10-06 08:48:20|1088.8|1088|1088.2|1087.8|1088.8|1088|1088|1087.6|1968
1633510110000|2021-10-06 08:48:30|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|750
1633510120000|2021-10-06 08:48:40|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|472
1633510130000|2021-10-06 08:48:50|1088|1087.6|1088.2|1087.6|1088.2|1087.6|1088|1087.6|972
1633510140000|2021-10-06 08:49:00|1088|1087.4|1087.8|1087.2|1088|1087.6|1087.6|1087|606
1633510150000|2021-10-06 08:49:10|1087.6|1087|1087.8|1087.4|1087.8|1087.6|1087.2|1086.8|11932
1633510160000|2021-10-06 08:49:20|1088|1087.6|1087.8|1087.4|1088.2|1087.8|1087.8|1087.4|2164
1633510170000|2021-10-06 08:49:30|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|0
1633510180000|2021-10-06 08:49:40|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.2|2208
1633510190000|2021-10-06 08:49:50|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087.2|437
1633510200000|2021-10-06 08:50:00|1087.8|1087.4|1088|1087.4|1088|1087.6|1087.6|1087.2|4017
1633510210000|2021-10-06 08:50:10|1087.8|1087.6|1087.4|1087|1087.8|1087.6|1087.2|1087|5822
1633510220000|2021-10-06 08:50:20|1087.2|1087.2|1087.6|1087.2|1087.6|1087.2|1087.2|1087.2|0
1633510230000|2021-10-06 08:50:30|1087.8|1087.4|1087.8|1087.2|1088|1087.6|1087.6|1087.2|1507
1633510240000|2021-10-06 08:50:40|1087.6|1087.4|1087.8|1087.2|1088|1087.6|1087.6|1087.2|493
1633510250000|2021-10-06 08:50:50|1088|1087.4|1088.6|1088|1088.6|1088|1088|1087.4|0
1633510260000|2021-10-06 08:51:00|1088.4|1088.2|1088.6|1088|1088.6|1088.2|1088.2|1087.8|7454
1633510270000|2021-10-06 08:51:10|1088.4|1088.2|1089|1088.6|1089|1088.8|1088.4|1088.2|15000
1633510280000|2021-10-06 08:51:20|1088.8|1088.8|1089|1088.6|1089|1088.8|1088.8|1088.6|1127
1633510290000|2021-10-06 08:51:30|1088.8|1088.4|1088.6|1088|1089|1088.4|1088.4|1088|1647
1633510300000|2021-10-06 08:51:40|1088.4|1087.8|1088|1087.6|1088.4|1088|1088|1087.6|600
1633510310000|2021-10-06 08:51:50|1088.2|1087.8|1088.6|1088.2|1088.6|1088.4|1088.2|1087.6|2535
1633510320000|2021-10-06 08:52:00|1088.8|1088.4|1088.6|1088|1089|1088.6|1088.4|1088|1232
1633510330000|2021-10-06 08:52:10|1088.8|1088.2|1088.4|1088|1088.8|1088.4|1088.2|1088|1100
1633510340000|2021-10-06 08:52:20|1088.2|1087.8|1088|1087.6|1088.2|1088|1088|1087.6|671
1633510350000|2021-10-06 08:52:30|1088.2|1087.8|1087.8|1087.4|1088.2|1087.8|1087.8|1087.4|0
1633510360000|2021-10-06 08:52:40|1088|1087.6|1087.8|1087.4|1088.2|1087.8|1087.8|1087.4|1268
1633510370000|2021-10-06 08:52:50|1088|1087.6|1088.2|1087.6|1088.2|1087.6|1088|1087.6|0
1633510380000|2021-10-06 08:53:00|1088|1087.4|1087.8|1087.2|1088.4|1088|1087.8|1087.2|4285
1633510390000|2021-10-06 08:53:10|1087.6|1087.4|1088|1087.6|1088|1087.6|1087.6|1087.4|0
1633510400000|2021-10-06 08:53:20|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|727
1633510410000|2021-10-06 08:53:30|1087.8||1087.4||1087.8||1087.4||0
1633510420000|2021-10-06 08:53:40|1087.2|1087|1087.2|1086.8|1087.4|1087.2|1087|1086.8|783
1633510430000|2021-10-06 08:53:50|1087|1086.6|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|234
1633510440000|2021-10-06 08:54:00|1086.6|1086.2|1086.4|1086|1086.8|1086.2|1086.4|1086|470
1633510450000|2021-10-06 08:54:10|1086.2|1085.8|1086.2|1085.8|1086.2|1086|1086|1085.8|2130
1633510460000|2021-10-06 08:54:20|1086|1086|1086.4|1086|1086.4|1086|1086|1086|1053
1633510470000|2021-10-06 08:54:30|1086.2|1085.8|1086|1085.4|1086.4|1085.8|1085.8|1085.4|1246
1633510480000|2021-10-06 08:54:40|1085.8|1085.2|1085.8|1085.2|1085.8|1085.4|1085.6|1085.2|3653
1633510490000|2021-10-06 08:54:50||1085.4||1085.4||1085.4||1085.2|0
1633510500000|2021-10-06 08:55:00|1086|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.4|3581
1633510510000|2021-10-06 08:55:10||1085.8||1085.4||1085.8||1085.4|0
1633510520000|2021-10-06 08:55:20|1085.8||1086||1086||1085.8||0
1633510530000|2021-10-06 08:55:30|1085.8|1085.6|1086|1085.4|1086|1085.8|1085.8|1085.4|0
1633510540000|2021-10-06 08:55:40|1085.8|1085.6|1086|1085.4|1086|1085.8|1085.8|1085.4|2173
1633510550000|2021-10-06 08:55:50|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.6|1085.2|0
1633510560000|2021-10-06 08:56:00|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085|2004
1633510580000|2021-10-06 08:56:20|1085.4|1085|1085.2|1084.8|1085.4|1085|1085|1084.8|876
1633510590000|2021-10-06 08:56:30|1085.4|1085|1085.2|1084.8|1085.6|1085.4|1085.2|1084.8|2565
1633510600000|2021-10-06 08:56:40|1085.4|1085|1085.6|1085|1085.6|1085|1085.2|1085|5
1633510610000|2021-10-06 08:56:50|1085.8|1085.2|1085.8|1085.4|1085.8|1085.4|1085.8|1085.2|156
1633510640000|2021-10-06 08:57:20|1085.6|1085.2|1085.8|1085.2|1085.8|1085.2|1085.4|1085.2|970
1633510650000|2021-10-06 08:57:30|1085.6|1085|1085.2|1084.8|1085.6|1085.2|1085.2|1084.8|903
1633510660000|2021-10-06 08:57:40|1085.4|1085|1085.4|1085|1085.4|1085|1085.2|1084.8|598
1633510670000|2021-10-06 08:57:50|1085.6|1085.2|1085.8|1085.2|1086|1085.6|1085.6|1085.2|1208
1633510680000|2021-10-06 08:58:00|1085.6||1085.6||1085.8||1085.4||0
1633510690000|2021-10-06 08:58:10|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.2|0
1633510700000|2021-10-06 08:58:20|1086|1085.6|1086.4|1086|1086.6|1086.4|1086|1085.6|1636
1633510710000|2021-10-06 08:58:30|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.6|1086.2|472
1633510720000|2021-10-06 08:58:40|1087|1086.4|1087.2|1086.8|1087.2|1086.8|1087|1086.4|1900
1633510740000|2021-10-06 08:59:00|1087|1086.6|1087|1086.6|1087.2|1086.6|1087|1086.6|251
1633510750000|2021-10-06 08:59:10|1087.6|1086.8|1087.6|1087.4|1087.6|1087.4|1087.2|1086.8|15439
1633510760000|2021-10-06 08:59:20|1087.8|1087.2|1087|1086.4|1087.8|1087.4|1087|1086.4|991
1633510770000|2021-10-06 08:59:30|1086.8|1086.2|1086.6|1086|1086.8|1086.2|1086.6|1086|436
1633510780000|2021-10-06 08:59:40|1086.4|1086.4|1086.6|1086.2|1086.6|1086.4|1086.4|1085.8|2602
1633510790000|2021-10-06 08:59:50|1086.4|1086|1086.6|1086|1086.8|1086.2|1086.4|1086|92
1633510800000|2021-10-06 09:00:00|1086.4|1086.2|1086.4|1086|1087|1086.4|1086.4|1086|4694
1633510810000|2021-10-06 09:00:10|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.4|1086|1500
1633510820000|2021-10-06 09:00:20|1086.6|1086.2|1086.2|1085.8|1086.6|1086.4|1086.2|1085.6|7157
1633510830000|2021-10-06 09:00:30|1086|1085.6|1086.2|1085.8|1086.4|1086|1085.8|1085.4|1112
1633510840000|2021-10-06 09:00:40|1086|1085.6|1086.4|1086|1086.6|1086|1086|1085.4|500
1633510850000|2021-10-06 09:00:50|1086.6||1086.4||1086.6||1086.4||0
1633510860000|2021-10-06 09:01:00|1086.2|1085.8|1086.4|1086|1086.6|1086|1086.2|1085.8|0
1633510870000|2021-10-06 09:01:10|1086.6|1085.8|1086.2|1085.6|1086.6|1085.8|1086.2|1085.6|1299
1633510880000|2021-10-06 09:01:20|1086|1085.8|1086.2|1085.6|1086.2|1085.8|1085.8|1085.4|1655
1633510890000|2021-10-06 09:01:30|1086|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|470
1633510900000|2021-10-06 09:01:40|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.2|1085|9552
1633510910000|2021-10-06 09:01:50|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.4|1085|700
1633510920000|2021-10-06 09:02:00|1085.6|1085.2|1086|1085.6|1086.4|1085.8|1085.6|1085.2|2824
1633510930000|2021-10-06 09:02:10|1085.8|1085.4|1086.4|1085.8|1086.4|1085.8|1085.6|1085.2|2531
1633510940000|2021-10-06 09:02:20|1086.2||1086||1086.2||1086||0
1633510950000|2021-10-06 09:02:30|1085.8|1085.6|1086|1085.4|1086|1085.6|1085.8|1085.4|820
1633510960000|2021-10-06 09:02:40|1085.8||1086||1086||1085.8||0
1633510970000|2021-10-06 09:02:50|1086.2|1085.6|1086.4|1086|1086.4|1086.2|1085.8|1085.4|9157
1633510980000|2021-10-06 09:03:00|1086.2|1086.2|1086.6|1086.4|1087|1086.8|1086.2|1086.2|1250
1633510990000|2021-10-06 09:03:10|1086.8|1086.2|1087|1086.4|1087|1086.6|1086.4|1086.2|1778
1633511000000|2021-10-06 09:03:20|1086.8||1086.8||1086.8||1086.8||0
1633511010000|2021-10-06 09:03:30|1087|1086.6|1086.8|1086.2|1087|1086.6|1086.4|1086.2|389
1633511020000|2021-10-06 09:03:40|1086.6||1086.6||1086.6||1086.4||0
1633511030000|2021-10-06 09:03:50|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|272
1633511040000|2021-10-06 09:04:00|1086.8|1086.4|1087.4|1087|1087.4|1087|1086.8|1086.4|0
1633511050000|2021-10-06 09:04:10|1087.2|1086.8|1087.2|1087|1087.2|1087|1087.2|1086.8|25
1633511060000|2021-10-06 09:04:20|1087|1086.8|1086.2|1085.8|1087|1086.8|1086.2|1085.8|0
1633511070000|2021-10-06 09:04:30||1085.6||1085.8||1085.8||1085.6|0
1633511080000|2021-10-06 09:04:40|1086.4|1086|1086.6|1086|1086.6|1086.2|1086.2|1086|1592
1633511090000|2021-10-06 09:04:50|1086.4||1086.4||1086.6||1086.4||0
1633511100000|2021-10-06 09:05:00|1086.2|1085.8|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|2139
1633511110000|2021-10-06 09:05:10|1086.4|1086.4|1086.2|1085.8|1086.4|1086.4|1086|1085.6|2481
1633511120000|2021-10-06 09:05:20|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.4|1086|500
1633511130000|2021-10-06 09:05:30|1086.6|1086.2|1086.4|1086|1086.6|1086.4|1086.4|1086|281
1633511140000|2021-10-06 09:05:40|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.2|1085.8|521
1633511150000|2021-10-06 09:05:50|1086.2|1085.8|1086.6|1086.2|1086.6|1086.4|1086.2|1085.8|703
1633511160000|2021-10-06 09:06:00|1086.4|1086|1086.4|1086|1086.6|1086|1086.2|1086|1378
1633511170000|2021-10-06 09:06:10|1086.2|1085.8|1086.2|1085.8|1086.4|1085.8|1086|1085.6|764
1633511180000|2021-10-06 09:06:20|1086.4|1086|1085.8|1085.4|1086.8|1086.6|1085.8|1085.4|13710
1633511190000|2021-10-06 09:06:30|1086|1085.6|1085.4|1085|1086.2|1085.8|1085.4|1085|2180
1633511200000|2021-10-06 09:06:40|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.2|1085|0
1633511210000|2021-10-06 09:06:50|1085.2|1084.8|1085|1084.8|1085.2|1084.8|1085|1084.6|1950
1633511220000|2021-10-06 09:07:00|1085.2|1084.6|1085.2|1084.8|1085.4|1085|1085.2|1084.6|428
1633511230000|2021-10-06 09:07:10|1085|1084.6|1084.8|1084.6|1085.2|1084.8|1084.8|1084.6|5
1633511240000|2021-10-06 09:07:20|1084.6|1084.4|1084.2|1083.8|1084.6|1084.4|1084.2|1083.6|3367
1633511250000|2021-10-06 09:07:30|1084|1083.6|1084.2|1083.6|1084.2|1083.8|1083.8|1083.4|1000
1633511260000|2021-10-06 09:07:40|1084|1083.8|1084.2|1083.6|1084.2|1084|1084|1083.6|1500
1633511270000|2021-10-06 09:07:50|1084.4|1083.8|1084.6|1084.2|1084.6|1084.4|1084.2|1083.8|949
1633511280000|2021-10-06 09:08:00|1084.8|1084.4|1084.8|1084.6|1085.2|1084.6|1084.8|1084.4|0
1633511290000|2021-10-06 09:08:10|1085|1084.8|1085.2|1084.6|1085.2|1084.8|1085|1084.6|0
1633511300000|2021-10-06 09:08:20|1085.4|1084.8|1085.8|1085.4|1085.8|1085.6|1085.4|1084.8|2766
1633511310000|2021-10-06 09:08:30|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.4|0
1633511320000|2021-10-06 09:08:40|1085.8|1085.4|1085.2|1084.8|1085.8|1085.6|1085.2|1084.6|5
1633511330000|2021-10-06 09:08:50|1085|1084.6|1085.2|1084.6|1085.2|1084.6|1084.8|1084.4|0
1633511340000|2021-10-06 09:09:00|1085|1084.8|1085.6|1085|1085.6|1085|1085|1084.8|0
1633511350000|2021-10-06 09:09:10|1085.4|1084.8|1085.2|1084.8|1085.4|1085|1085.2|1084.8|0
1633511360000|2021-10-06 09:09:20|1085.4|1085|1085|1084.6|1085.4|1085|1085|1084.6|1738
1633511370000|2021-10-06 09:09:30|1085.2|1085|1086|1085.4|1086|1085.4|1085.2|1084.8|600
1633511380000|2021-10-06 09:09:40|1086.2|1085.6|1085.8|1085.6|1086.2|1085.8|1085.8|1085.4|0
1633511390000|2021-10-06 09:09:50|1086|1085.4|1085.8|1085.4|1086.2|1085.6|1085.8|1085.4|1017
1633511400000|2021-10-06 09:10:00|1085.6|1085.2|1085|1084.6|1085.6|1085.4|1085|1084.6|1464
1633511410000|2021-10-06 09:10:10|1085.2|1084.4|1084.8|1084.4|1085.2|1084.4|1084.8|1084.4|0
1633511420000|2021-10-06 09:10:20|1085|1084.2|1084.4|1084|1085|1084.2|1084.2|1083.8|6775
1633511430000|2021-10-06 09:10:30|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.2|1084|11220
1633511440000|2021-10-06 09:10:40|1084.8|1084.4|1084.6|1084.2|1084.8|1084.6|1084.4|1084|564
1633511450000|2021-10-06 09:10:50|1084.4|1084|1084|1083.4|1084.4|1084|1083.8|1083.4|942
1633511460000|2021-10-06 09:11:00|1084.2|1083.6|1084.4|1084|1084.4|1084|1084.2|1083.6|2050
1633511470000|2021-10-06 09:11:10||1084.2||1084.2||1084.2||1084|0
1633511480000|2021-10-06 09:11:20|1084.2|1084|1084.6|1084.2|1084.6|1084.2|1084.2|1083.8|599
1633511490000|2021-10-06 09:11:30||1084.4||1084.4||1084.4||1084.4|0
1633511500000|2021-10-06 09:11:40|1084.4|1084.2|1084.4|1084.2|1084.4|1084.2|1084.4|1084|2059
1633511510000|2021-10-06 09:11:50|1084.2|1084|1083.8|1083.4|1084.2|1084|1083.8|1083.4|1194
1633511520000|2021-10-06 09:12:00|1084|1083.2|1084|1083.6|1084.2|1083.6|1084|1083.2|0
1633511530000|2021-10-06 09:12:10|1083.8|1083.4|1084.2|1083.8|1084.2|1083.8|1083.8|1083.4|1079
1633511540000|2021-10-06 09:12:20|1084|1083.6|1084|1083.6|1084.2|1083.6|1083.8|1083.4|0
1633511550000|2021-10-06 09:12:30|1084.2|1083.8|1084|1083.4|1084.2|1083.8|1083.8|1083.4|293
1633511560000|2021-10-06 09:12:40|1083.8||1084||1084||1083.8||0
1633511570000|2021-10-06 09:12:50|1084.2|1083.6|1084.2|1083.8|1084.2|1084|1084.2|1083.6|393
1633511580000|2021-10-06 09:13:00|1084|1083.6|1084|1083.6|1084|1083.8|1083.8|1083.6|5
1633511600000|2021-10-06 09:13:20|1083.8|1083.4|1083.4|1083|1083.8|1083.4|1083.4|1083|2923
1633511610000|2021-10-06 09:13:30|1083.2|1082.8|1082.8|1082.4|1083.4|1082.8|1082.4|1082|13611
1633511620000|2021-10-06 09:13:40|1083|1082.6|1083.4|1083|1083.4|1083|1083|1082.6|163
1633511630000|2021-10-06 09:13:50|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1633511640000|2021-10-06 09:14:00|1083.2|1082.8|1083.2|1082.6|1083.4|1082.8|1083|1082.6|1431
1633511650000|2021-10-06 09:14:10|1083|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.8|0
1633511660000|2021-10-06 09:14:20|1083.4|1082.6|1083.6|1083.2|1083.6|1083.2|1083.4|1082.6|589
1633511670000|2021-10-06 09:14:30|1083.4|1083|1084|1083.4|1084|1083.6|1083.4|1083|1315
1633511680000|2021-10-06 09:14:40|1083.8|1083.6|1083.6|1083.2|1083.8|1083.6|1083.6|1083|1185
1633511690000|2021-10-06 09:14:50||1083||1083||1083.2||1083|0
1633511700000|2021-10-06 09:15:00|1083.4|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083|550
1633511710000|2021-10-06 09:15:10|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|1383
1633511720000|2021-10-06 09:15:20|1083||1083.2||1083.2||1083||388
1633511730000|2021-10-06 09:15:30|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|877
1633511740000|2021-10-06 09:15:40|1083|1082.6|1082.6|1082.4|1083|1082.6|1082.6|1082.4|8494
1633511750000|2021-10-06 09:15:50|1082.4|1082.2|1082|1081.8|1082.4|1082.2|1082|1081.8|1026
1633511760000|2021-10-06 09:16:00|1081.8|1081.6|1081|1080.6|1082.2|1081.6|1080.6|1080.4|42788
1633511770000|2021-10-06 09:16:10|1080.8|1080.4|1080.6|1080.4|1080.8|1080.4|1080.6|1080.4|2223
1633511780000|2021-10-06 09:16:20|1080.8|1080.2|1080.4|1080.2|1080.8|1080.2|1080.4|1080.2|3694
1633511790000|2021-10-06 09:16:30|1080.2|1080|1079.2|1079|1080.4|1080|1079.2|1079|31631
1633511800000|2021-10-06 09:16:40|1079.4|1079.2|1079.6|1079.4|1080|1079.6|1079.2|1079|6683
1633511810000|2021-10-06 09:16:50|1079.8|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.6|0
1633511820000|2021-10-06 09:17:00|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|3000
1633511830000|2021-10-06 09:17:10|1080.4|1080.4|1080.4|1080|1080.6|1080.4|1080.2|1080|5862
1633511840000|2021-10-06 09:17:20|1080.2|1080.2|1080.6|1080.2|1080.6|1080.2|1080.2|1080.2|309
1633511850000|2021-10-06 09:17:30|1080.8|1080.4|1080.6|1080.2|1081|1080.6|1080.6|1080.2|2220
1633511860000|2021-10-06 09:17:40|1080.4|1080|1080.6|1080.2|1080.8|1080.4|1080.4|1080|7311
1633511870000|2021-10-06 09:17:50|1080.4|1080|1080|1079.8|1080.4|1080|1080|1079.8|284
1633511880000|2021-10-06 09:18:00|1079.8|1079.6|1080.2|1079.8|1080.2|1079.8|1079.8|1079.4|4696
1633511890000|2021-10-06 09:18:10|1080||1080||1080||1080||0
1633511900000|2021-10-06 09:18:20|1079.8|1079.6|1079.4|1079|1079.8|1079.6|1079.2|1079|8892
1633511910000|2021-10-06 09:18:30|1079.6|1079.2|1078.6|1078.2|1079.8|1079.6|1078.4|1078.2|9641
1633511920000|2021-10-06 09:18:40|1078.8|1078.4|1079|1078.6|1079.2|1078.8|1078.8|1078.4|2678
1633511930000|2021-10-06 09:18:50|1079.2|1078.8|1079.8|1079.4|1079.8|1079.4|1079.2|1078.8|0
1633511940000|2021-10-06 09:19:00|1079.6|1079.2|1079.6|1079.2|1080|1079.6|1079.4|1079.2|907
1633511950000|2021-10-06 09:19:10|1079.4|1079|1079.4|1078.8|1079.4|1079|1079.2|1078.8|174
1633511960000|2021-10-06 09:19:20|1079.2|1078.6|1078.6|1078.4|1079.2|1078.6|1078.6|1078.4|3344
1633511970000|2021-10-06 09:19:30|1078.8|1078.6|1079|1078.4|1079|1078.6|1078.8|1078.4|2135
1633511980000|2021-10-06 09:19:40|1078.8|1078.6|1079|1078.8|1079|1078.8|1077.8|1077.4|64635
1633511990000|2021-10-06 09:19:50|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|1110
1633512000000|2021-10-06 09:20:00|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078|1077.8|6354
1633512010000|2021-10-06 09:20:10|1078.6|1077.8|1078.2|1077.8|1078.6|1077.8|1078.2|1077.8|0
1633512020000|2021-10-06 09:20:20|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.6|1077.2|8766
1633512030000|2021-10-06 09:20:30|1077.6|1077.2|1077.6|1077|1077.8|1077.4|1077.6|1077|1006
1633512040000|2021-10-06 09:20:40|1077.4|1076.8|1077.4|1077|1077.4|1077|1077|1076.8|7992
1633512050000|2021-10-06 09:20:50|1077.2|1076.8|1077.2|1076.6|1077.4|1077|1076.8|1076.4|4522
1633512060000|2021-10-06 09:21:00|1077|1076.4|1077.2|1076.6|1077.2|1076.8|1076.8|1076.4|1088
1633512070000|2021-10-06 09:21:10|1077|1076.8|1076.8|1076.4|1077.2|1077|1076.8|1076.4|23724
1633512080000|2021-10-06 09:21:20|1076.6|1076.2|1076.6|1076.2|1076.8|1076.6|1076.6|1076.2|5123
1633512090000|2021-10-06 09:21:30|1076.8|1076|1076.2|1075.8|1076.8|1076|1076|1075.8|14504
1633512100000|2021-10-06 09:21:40|1076|1075.6|1075|1074.8|1076|1075.6|1074.8|1074.6|7471
1633512110000|2021-10-06 09:21:50|1075.2|1075|1075.8|1075.2|1076|1075.6|1075.2|1075|2846
1633512120000|2021-10-06 09:22:00|1075.6|1075.4|1075.6|1075.2|1076|1075.6|1075.4|1075.2|4478
1633512130000|2021-10-06 09:22:10|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|2420
1633512140000|2021-10-06 09:22:20|1076|1075.2|1075.8|1075.4|1076|1075.4|1075.4|1075.2|651
1633512150000|2021-10-06 09:22:30|1076|1075.6|1076|1075.4|1076.2|1075.8|1075.8|1075.4|2195
1633512160000|2021-10-06 09:22:40|1076.2|1075.6|1076.6|1076.2|1076.6|1076.2|1076|1075.6|2099
1633512170000|2021-10-06 09:22:50|1076.8||1076.8||1076.8||1076.8||100
1633512180000|2021-10-06 09:23:00|1077|1076.4|1077.4|1077|1077.4|1077.2|1077|1076.4|3882
1633512190000|2021-10-06 09:23:10|1077.6|1077.2|1077.2|1076.6|1077.8|1077.6|1077|1076.6|3262
1633512200000|2021-10-06 09:23:20|1077.4|1076.8|1077|1076.6|1077.4|1077.2|1077|1076.6|5000
1633512210000|2021-10-06 09:23:30|1077.2|1076.8|1077.2|1076.6|1077.2|1076.8|1077|1076.6|0
1633512220000|2021-10-06 09:23:40|||||||||500
1633512230000|2021-10-06 09:23:50|1077.4|1076.8|1077.4|1077|1077.8|1077.4|1077.2|1076.8|2275
1633512240000|2021-10-06 09:24:00|1077.6|1076.8|1077.2|1076.8|1077.6|1077.2|1077.2|1076.8|994
1633512250000|2021-10-06 09:24:10|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.6|979
1633512260000|2021-10-06 09:24:20|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|474
1633512270000|2021-10-06 09:24:30|1077|1076.2|1077|1076.4|1077|1076.4|1076.6|1076.2|0
1633512280000|2021-10-06 09:24:40|1077.2|1076.6|1078|1077.4|1078|1077.4|1077.2|1076.6|746
1633512290000|2021-10-06 09:24:50|1077.8|1077.6|1078|1077.6|1078.2|1077.6|1077.8|1077.4|958
1633512300000|2021-10-06 09:25:00|1078.2|1077.8|1077.8|1077.2|1078.2|1077.8|1077.6|1077.2|2924
1633512310000|2021-10-06 09:25:10||1077.4||1077.4||1077.4||1077.4|0
1633512320000|2021-10-06 09:25:20|1078|1077.6|1078.2|1077.6|1078.2|1077.6|1078|1077.6|0
1633512330000|2021-10-06 09:25:30|1078|1077.4|1078|1077.4|1078.2|1077.8|1078|1077.4|1000
1633512340000|2021-10-06 09:25:40|1078.2|1077.6|1078|1077.6|1078.2|1077.6|1077.8|1077.6|8
1633512350000|2021-10-06 09:25:50|1078.2|1077.8|1078.2|1078|1078.2|1078|1078|1077.6|1188
1633512360000|2021-10-06 09:26:00||1077.8||1077.6||1077.8||1077.6|0
1633512370000|2021-10-06 09:26:10|1078.4|1077.8|1078.6|1078.2|1078.6|1078.4|1078.4|1077.8|2119
1633512380000|2021-10-06 09:26:20|1078.8|1078.4|1079.2|1079|1079.2|1079|1078.8|1078.4|828
1633512390000|2021-10-06 09:26:30|1079|1078.8|1079.6|1079|1079.6|1079|1079|1078.8|626
1633512400000|2021-10-06 09:26:40|1079.8|1079.2|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1633512410000|2021-10-06 09:26:50|1079.4|1079|1079.4|1079|1079.6|1079|1079.2|1078.6|1733
1633512420000|2021-10-06 09:27:00|1079.6|1078.8|1078.8|1078.2|1079.6|1079|1078.8|1078.2|0
1633512430000|2021-10-06 09:27:10|1078.6|1078|1079|1078.6|1079|1078.6|1078.6|1078|0
1633512440000|2021-10-06 09:27:20|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1633512450000|2021-10-06 09:27:30|1079.6|1079.2|1079.8|1079.4|1080|1079.6|1079.4|1079.2|1103
1633512470000|2021-10-06 09:27:50|1079.6|1079.2|1079.2|1078.6|1079.8|1079.4|1079|1078.6|27775
1633512480000|2021-10-06 09:28:00|1079|1078.4|1079.2|1078.8|1079.2|1078.8|1078.6|1078.2|5000
1633512490000|2021-10-06 09:28:10|1079|1078.6|1079|1078.4|1079.2|1078.8|1079|1078.4|5
1633512500000|2021-10-06 09:28:20|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.4|550
1633512510000|2021-10-06 09:28:30|1079.2|1078.4|1079.2|1078.8|1079.2|1078.8|1079.2|1078.4|0
1633512540000|2021-10-06 09:29:00|1079|1078.6|1078.6|1078.2|1079|1078.6|1078.4|1078.2|2251
1633512550000|2021-10-06 09:29:10|||||||||5
1633512560000|2021-10-06 09:29:20|1078.4|1078|1078.4|1077.8|1078.4|1078|1078.4|1077.6|1443
1633512570000|2021-10-06 09:29:30|1078.2|1078|1078.4|1078|1078.4|1078|1078.2|1077.8|720
1633512580000|2021-10-06 09:29:40|1078.6|1078.2|1079.2|1078.8|1079.4|1079.2|1078.6|1078.2|2078
1633512590000|2021-10-06 09:29:50|1079|1078.6|1078.8|1078.4|1079|1078.8|1078.8|1078.4|0
1633512600000|2021-10-06 09:30:00|1078.6|1078.2|1078.4|1078.2|1078.6|1078.2|1078.2|1078|10219
1633512610000|2021-10-06 09:30:10|1078.6|1078|1078.4|1077.8|1078.6|1078|1078.2|1077.8|3488
1633512620000|2021-10-06 09:30:20|1078.6|1078|1078.6|1078.2|1078.8|1078.4|1078.6|1078|500
1633512630000|2021-10-06 09:30:30|1078.8|1078|1078.8|1078.2|1078.8|1078.2|1078.8|1078|0
1633512640000|2021-10-06 09:30:40|1078.6||1078.6||1078.6||1078.6||0
1633512650000|2021-10-06 09:30:50|1078.8|1078.4|1079.6|1079.2|1079.6|1079.2|1078.8|1078.4|11445
1633512660000|2021-10-06 09:31:00|1079.8|1079|1079.8|1079.4|1080|1079.4|1079.8|1079|500
1633512670000|2021-10-06 09:31:10|1080|1079.2|1079.8|1079.4|1080|1079.4|1079.8|1079.2|5
1633512680000|2021-10-06 09:31:20|1080|1079.2|1080.2|1079.8|1080.2|1079.8|1079.8|1079.2|1016
1633512690000|2021-10-06 09:31:30|1080.4|1080|1080.2|1079.8|1080.4|1080|1080.2|1079.8|0
1633512700000|2021-10-06 09:31:40|1080.4|1080|1080.8|1080.2|1080.8|1080.2|1080.4|1080|473
1633512710000|2021-10-06 09:31:50|1081|1080|1080.4|1080|1081|1080.2|1080.4|1080|0
1633512720000|2021-10-06 09:32:00|1080.6||1080.4||1080.6||1080.4||0
1633512730000|2021-10-06 09:32:10|1080.2|1079.8|1080|1079.6|1080.4|1079.8|1080|1079.6|2791
1633512740000|2021-10-06 09:32:20|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.6|0
1633512750000|2021-10-06 09:32:30|1080.4|1079.6|1080|1079.6|1080.4|1079.6|1080|1079.4|0
1633512760000|2021-10-06 09:32:40|1080.2|1079.8|1081|1080.6|1081|1080.6|1080|1079.6|133
1633512770000|2021-10-06 09:32:50|1080.8|1080.8|1080.8|1080.2|1080.8|1080.8|1080.8|1080.2|0
1633512780000|2021-10-06 09:33:00|1080.6|1080|1080.4|1079.8|1080.6|1080.2|1080.4|1079.8|0
1633512790000|2021-10-06 09:33:10|1080.2|1080|1080.2|1079.8|1080.2|1080.2|1080.2|1079.8|755
1633512800000|2021-10-06 09:33:20|1080||1080||1080||1080||200
1633512810000|2021-10-06 09:33:30|1079.8|1079.6|1080|1079.6|1080|1079.8|1079.6|1079.4|4117
1633512820000|2021-10-06 09:33:40|1080.2|1079.8|1080.4|1080|1080.6|1080.2|1080.2|1079.6|769
1633512830000|2021-10-06 09:33:50|1080.6|1080.2|1081|1080.6|1081|1080.6|1080.6|1080.2|2433
1633512840000|2021-10-06 09:34:00|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|1892
1633512850000|2021-10-06 09:34:10|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|5
1633512860000|2021-10-06 09:34:20|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.4|0
1633512870000|2021-10-06 09:34:30|1081.2|1080.8|1081.4|1080.8|1081.6|1081.2|1081.2|1080.8|2720
1633512890000|2021-10-06 09:34:50|1081.6|1081|1081.4|1081|1081.6|1081.2|1081.4|1080.8|0
1633512900000|2021-10-06 09:35:00|1081.2|1080.8|1080.6|1080|1081.2|1081|1080.6|1080|4193
1633512910000|2021-10-06 09:35:10|1080.4|1080.2|1080.4|1080|1080.4|1080.4|1080.4|1080|5
1633512920000|2021-10-06 09:35:20|1080.2||1080.4||1080.6||1080.2||560
1633512930000|2021-10-06 09:35:30|1080.2|1079.8|1080|1079.6|1080.4|1079.8|1079.8|1079.6|3852
1633512940000|2021-10-06 09:35:40|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.4|1079.2|3613
1633512950000|2021-10-06 09:35:50|1079.8|1079|1079|1078.6|1079.8|1079|1079|1078.6|1011
1633512960000|2021-10-06 09:36:00|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|969
1633512970000|2021-10-06 09:36:10|1079.2|1079|1078.8|1078.4|1079.2|1079|1078.2|1077.8|16536
1633512980000|2021-10-06 09:36:20|1079|1078.6|1079.8|1079.4|1079.8|1079.4|1078.8|1078.6|25211
1633512990000|2021-10-06 09:36:30|1080|1079.6|1079.4|1079|1080|1079.6|1079.4|1079|7279
1633513000000|2021-10-06 09:36:40|1079.2|1078.8|1079.6|1079|1079.6|1079.2|1079|1078.8|815
1633513010000|2021-10-06 09:36:50|1079.4|1079.2|1079.8|1079.2|1079.8|1079.6|1079.2|1079|14978
1633513020000|2021-10-06 09:37:00|1079.6|1079|1079|1078.8|1079.6|1079.2|1079|1078.8|3272
1633513030000|2021-10-06 09:37:10|1079.2||1079.2||1079.2||1079.2||5
1633513040000|2021-10-06 09:37:20|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1633513050000|2021-10-06 09:37:30|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1078.8|18
1633513060000|2021-10-06 09:37:40|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|915
1633513070000|2021-10-06 09:37:50|1079|1078.4|1078.8|1078.2|1079|1078.4|1078.8|1078.2|217
1633513080000|2021-10-06 09:38:00|1078.6|1078.4|1078.4|1078|1078.8|1078.4|1078.4|1078|500
1633513090000|2021-10-06 09:38:10|1078.2|1077.8|1078.2|1077.6|1078.2|1078|1078|1077.6|5
1633513100000|2021-10-06 09:38:20|1078|1077.8|1078.4|1078|1078.4|1078.2|1077.8|1077.6|559
1633513110000|2021-10-06 09:38:30|1078.6|1077.8|1079|1078.6|1079|1078.6|1078.6|1077.8|1917
1633513120000|2021-10-06 09:38:40|1078.8|1078.8|1078.6|1078|1078.8|1078.8|1078.6|1078|1513
1633513130000|2021-10-06 09:38:50|1078.4|1077.8|1078.4|1078|1078.6|1078.4|1078.2|1077.8|1353
1633513140000|2021-10-06 09:39:00|1078.6|1078.2|1078.6|1078.2|1078.6|1078.4|1078.4|1078.2|0
1633513150000|2021-10-06 09:39:10|||||||||25
1633513160000|2021-10-06 09:39:20|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1633513170000|2021-10-06 09:39:30|1078.6|1078.2|1078.2|1077.8|1078.6|1078.2|1078.2|1077.8|0
1633513180000|2021-10-06 09:39:40|1078.4|1078|1078.8|1078.6|1078.8|1078.6|1078.4|1078|912
1633513190000|2021-10-06 09:39:50|1079|1078.4|1078.8|1078.2|1079|1078.6|1078.8|1078.2|2
1633513200000|2021-10-06 09:40:00|1079|1078.4|1078|1077.6|1079|1078.8|1078|1077.6|19276
1633513210000|2021-10-06 09:40:10|1078.2|1077.8|1078.4|1078|1078.6|1078.2|1078.2|1077.8|1321
1633513220000|2021-10-06 09:40:20|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1633513230000|2021-10-06 09:40:30|1078.8|1078.4|1079|1078.4|1079|1078.6|1078.8|1078.2|1546
1633513240000|2021-10-06 09:40:40|1079.2|1079|1079.2|1078.8|1079.4|1079|1079|1078.6|9051
1633513250000|2021-10-06 09:40:50|1079.4|1078.6|1078.2|1077.8|1079.4|1078.6|1077.8|1077.6|21730
1633513260000|2021-10-06 09:41:00|1078.4|1078|1079|1078.6|1079.2|1079|1078.4|1078|5903
1633513270000|2021-10-06 09:41:10|1079.2|1078.8|1079.2|1079|1079.6|1079.2|1079.2|1078.8|1756
1633513280000|2021-10-06 09:41:20|1079.4||1079.4||1079.4||1079.4||0
1633513290000|2021-10-06 09:41:30|1079.2|1078.8|1079.4|1079|1079.6|1079|1079.2|1078.6|142
1633513300000|2021-10-06 09:41:40|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1633513310000|2021-10-06 09:41:50|1079.2|1078.8|1079.6|1079|1079.6|1079.2|1079.2|1078.8|1072
1633513320000|2021-10-06 09:42:00|1079.8|1079.2|1079.8|1079.4|1080|1079.6|1079.6|1079.2|0
1633513330000|2021-10-06 09:42:10|1079.6|1079.2|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|590
1633513340000|2021-10-06 09:42:20|1079.6|1079.4|1079.6|1079.2|1079.6|1079.4|1079.6|1079.2|0
1633513350000|2021-10-06 09:42:30|1079.8|1079.4|1079.8|1079.2|1080|1079.6|1079.8|1079.2|0
1633513360000|2021-10-06 09:42:40||1079.4||1079.4||1079.4||1079.2|0
1633513370000|2021-10-06 09:42:50|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|0
1633513380000|2021-10-06 09:43:00|1079.8|1079.4|1079.2|1078.8|1080|1079.4|1079.2|1078.8|4534
1633513390000|2021-10-06 09:43:10|1079|1078.6|1079.2|1078.6|1079.2|1078.8|1078.8|1078.6|5
1633513400000|2021-10-06 09:43:20||1078.8||1078.8||1078.8||1078.8|0
1633513420000|2021-10-06 09:43:40|1079.4|1079|1079.4|1079.2|1079.8|1079.2|1079.4|1079|969
1633513430000|2021-10-06 09:43:50|1079.2|1079|1079.2|1078.6|1079.2|1079|1079|1078.6|2243
1633513440000|2021-10-06 09:44:00|1079|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|0
1633513450000|2021-10-06 09:44:10|1079|1078.8|1079|1078.6|1079|1078.8|1079|1078.6|5
1633513460000|2021-10-06 09:44:20|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1633513470000|2021-10-06 09:44:30|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1633513480000|2021-10-06 09:44:40|1078.2|1077.8|1078.4|1078|1078.6|1078.2|1078.2|1077.8|475
1633513490000|2021-10-06 09:44:50|1078.6|1078.2|1078.4|1077.8|1078.8|1078.4|1078.4|1077.8|0
1633513500000|2021-10-06 09:45:00|1078.2|1078|1077.8|1077.4|1078.4|1078|1077.6|1077.2|0
1633513510000|2021-10-06 09:45:10|1078|1077.6|1078|1077.6|1078|1077.8|1078|1077.4|5
1633513520000|2021-10-06 09:45:20|1078.2|1077.4|1078.6|1078|1078.6|1078|1078|1077.4|1224
1633513530000|2021-10-06 09:45:30||1078.2||1078||1078.2||1078|0
1633513540000|2021-10-06 09:45:40|1078.4|1078.2|1078.8|1078.2|1079|1078.6|1078.4|1078.2|1200
1633513550000|2021-10-06 09:45:50|1079|1078.4|1078.8|1078.4|1079|1078.4|1078.8|1078.4|0
1633513560000|2021-10-06 09:46:00|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|0
1633513570000|2021-10-06 09:46:10|1078.2|1077.8|1078.2|1077.8|1078.4|1077.8|1078|1077.4|306
1633513580000|2021-10-06 09:46:20|1078|1077.6|1078.2|1077.8|1078.4|1078|1078|1077.6|0
1633513590000|2021-10-06 09:46:30|1078.4|1077.6|1078.4|1078.2|1078.4|1078.2|1078|1077.6|0
1633513600000|2021-10-06 09:46:40|1078.6|1078|1078.4|1078|1078.6|1078|1078.4|1078|1241
1633513610000|2021-10-06 09:46:50|1078.2|1077.8|1077.8|1077.4|1078.4|1077.8|1077.8|1077.4|0
1633513620000|2021-10-06 09:47:00|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.6|1077|474
1633513630000|2021-10-06 09:47:10|1077.8|1077.4|1078|1077.4|1078|1077.6|1077.6|1077.4|915
1633513640000|2021-10-06 09:47:20|1077.8|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|0
1633513650000|2021-10-06 09:47:30||1077.2||1077.4||1077.4||1077.2|0
1633513660000|2021-10-06 09:47:40|1078|1077.6|1077.8|1077.6|1078.2|1077.8|1077.8|1077.6|552
1633513670000|2021-10-06 09:47:50|1078|1077.4|1077.4|1077|1078|1077.4|1077.4|1077|14370
1633513680000|2021-10-06 09:48:00|1077.2|1076.8|1077.8|1077.4|1077.8|1077.4|1077.2|1076.8|4088
1633513690000|2021-10-06 09:48:10|1078|1077.2|1078|1077.4|1078|1077.4|1078|1077.2|5
1633513700000|2021-10-06 09:48:20|1077.8|1077.2|1077.6|1077.2|1077.8|1077.4|1077.2|1077|11372
1633513710000|2021-10-06 09:48:30|1077.8|1077|1077.4|1077|1077.8|1077|1077.4|1077|0
1633513720000|2021-10-06 09:48:40||1076.8||1076.8||1076.8||1076.8|0
1633513730000|2021-10-06 09:48:50|1077.2|1077|1077|1076.8|1077.4|1077|1077|1076.8|1253
1633513740000|2021-10-06 09:49:00|||||||||28
1633513750000|2021-10-06 09:49:10|1077.2|1077|1077.4|1077.2|1077.4|1077.2|1077.2|1077|1637
1633513760000|2021-10-06 09:49:20|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.6|1077.2|168
1633513770000|2021-10-06 09:49:30|1077.8|1077|1078|1077.6|1078|1077.6|1077.8|1077|1337
1633513780000|2021-10-06 09:49:40|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.8|1077.4|602
1633513790000|2021-10-06 09:49:50|1078|1077.6|1078.2|1077.8|1078.2|1078|1078|1077.6|2621
1633513800000|2021-10-06 09:50:00|1078|1077.6|1078.2|1077.6|1078.2|1078|1078|1077.6|1684
1633513810000|2021-10-06 09:50:10|1078.4|1077.8|1078.8|1078.4|1078.8|1078.4|1078.2|1077.6|12544
1633513820000|2021-10-06 09:50:20|1078.4|1078.2|1078.4|1077.8|1078.4|1078.2|1078.2|1077.8|16285
1633513830000|2021-10-06 09:50:30|1078.6|1078|1079|1078.6|1079|1078.8|1078.6|1078|13228
1633513840000|2021-10-06 09:50:40|1078.8|1078.4|1078.8|1078.4|1079|1078.8|1078.8|1078.4|2446
1633513850000|2021-10-06 09:50:50|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.2|1077.8|474
1633513860000|2021-10-06 09:51:00|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|1073
1633513870000|2021-10-06 09:51:10|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|1558
1633513880000|2021-10-06 09:51:20|1078.4|1078|1078.4|1077.8|1078.4|1078|1078.2|1077.8|1554
1633513890000|2021-10-06 09:51:30|1078.2|1077.6|1078.2|1077.8|1078.4|1077.8|1078|1077.6|2633
1633513900000|2021-10-06 09:51:40|1078.4|1077.6|1078.2|1077.6|1078.4|1077.6|1078|1077.6|0
1633513910000|2021-10-06 09:51:50|1078|1077.4|1077.8|1077.4|1078|1077.6|1077.6|1077.2|985
1633513920000|2021-10-06 09:52:00|1077.6|1077.2|1077|1076.6|1077.6|1077.2|1076.8|1076.6|0
1633513930000|2021-10-06 09:52:10|1077.2|1076.4|1076.8|1076.4|1077.2|1076.6|1076.6|1076.2|3598
1633513940000|2021-10-06 09:52:20|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076|950
1633513950000|2021-10-06 09:52:30||1076.6||1076.4||1076.6||1076.2|16
1633513960000|2021-10-06 09:52:40|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1076|0
1633513970000|2021-10-06 09:52:50|1076.2|1075.8|1075.6|1075.2|1076.2|1075.8|1075.4|1075.2|17494
1633513980000|2021-10-06 09:53:00|1075.4|1075|1075.4|1075|1075.4|1075|1075|1074.6|6438
1633513990000|2021-10-06 09:53:10|1075.2|1074.8|1075.2|1074.8|1075.6|1075.2|1075.2|1074.8|2585
1633514000000|2021-10-06 09:53:20|1074.8|1074.6|1075|1074.6|1075|1074.8|1074.8|1074.6|820
1633514010000|2021-10-06 09:53:30|1075.2|1074.8|1075.6|1075.2|1075.6|1075.2|1075.2|1074.8|500
1633514020000|2021-10-06 09:53:40|1075.2|1075|1075.6|1075.2|1075.6|1075.4|1075.2|1075|1494
1633514030000|2021-10-06 09:53:50|1075.4|1075|1076|1075.4|1076|1075.4|1075.4|1075|4317
1633514040000|2021-10-06 09:54:00|1075.8|1075.6|1076|1075.8|1076.2|1075.8|1075.8|1075.4|3121
1633514050000|2021-10-06 09:54:10|1076.2|1075.6|1075.8|1075.4|1076.2|1075.8|1075.8|1075.4|3682
1633514060000|2021-10-06 09:54:20|1075.6|1075.2|1075.8|1075.2|1075.8|1075.2|1075.4|1075|0
1633514070000|2021-10-06 09:54:30|1075.6|1075|1075.4|1075|1075.6|1075|1075.4|1075|1500
1633514080000|2021-10-06 09:54:40|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|2737
1633514090000|2021-10-06 09:54:50|1076|1075.6|1076.2|1075.6|1076.2|1075.8|1075.6|1075.2|516
1633514100000|2021-10-06 09:55:00|1076|1075.4|1076|1075.6|1076.2|1075.8|1075.8|1075.2|3137
1633514110000|2021-10-06 09:55:10|1075.8|1075.4|1076|1075.4|1076|1075.6|1075.8|1075.4|935
1633514120000|2021-10-06 09:55:20||1075.6||1075.4||1075.6||1075.4|0
1633514130000|2021-10-06 09:55:30|1075.8|1075.2|1075.4|1075|1075.8|1075.2|1075.2|1075|3
1633514140000|2021-10-06 09:55:40|1075.2||1075.4||1075.4||1075.2||1045
1633514150000|2021-10-06 09:55:50|1075.2|1074.6|1074.6|1074.2|1075.2|1075|1074.6|1074|34493
1633514160000|2021-10-06 09:56:00|1074.4|1074|1074|1073.6|1074.4|1074|1073.8|1073.2|26783
1633514170000|2021-10-06 09:56:10|1073.8|1073.2|1073.6|1073.4|1073.8|1073.4|1073.4|1073.2|10300
1633514180000|2021-10-06 09:56:20|1073.8|1073.6|1074.2|1073.8|1074.4|1074|1073.8|1073.4|16037
1633514190000|2021-10-06 09:56:30|1074|1073.6|1074|1073.6|1074|1073.8|1073.8|1073.6|4707
1633514200000|2021-10-06 09:56:40|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.4|1073.2|3722
1633514210000|2021-10-06 09:56:50|1073.4|1073|1073.4|1073|1073.6|1073.4|1073.2|1073|1310
1633514220000|2021-10-06 09:57:00|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073.2|1889
1633514230000|2021-10-06 09:57:10|1073.4|1073|1073.4|1073|1073.6|1073.2|1073.2|1073|1930
1633514240000|2021-10-06 09:57:20|1073.2|1072.8|1073|1072.6|1073.4|1072.8|1072.8|1072.6|14972
1633514260000|2021-10-06 09:57:40|1072.8|1072.4|1072.2|1071.8|1072.8|1072.4|1072|1071.6|11093
1633514270000|2021-10-06 09:57:50|1072.4|1071.6|1072.8|1072.2|1072.8|1072.4|1072.4|1071.6|2586
1633514280000|2021-10-06 09:58:00|1073|1072.4|1074.2|1073.8|1074.2|1073.8|1073|1072.4|7660
1633514290000|2021-10-06 09:58:10|1074.4|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|3842
1633514300000|2021-10-06 09:58:20|1074.4|1074.2|1074.2|1073.8|1074.4|1074.2|1074.2|1073.8|5000
1633514310000|2021-10-06 09:58:30|1074.4|1074.2|1074.6|1074.2|1074.8|1074.4|1073.8|1073.6|17668
1633514320000|2021-10-06 09:58:40|1074.8|1074|1075|1074.6|1075|1074.8|1074|1073.6|24945
1633514330000|2021-10-06 09:58:50|1074.8|1074.4|1075.8|1075.4|1076|1075.6|1074.8|1074.4|29684
1633514340000|2021-10-06 09:59:00|1076|1075.6|1076.4|1076|1076.8|1076.4|1076|1075.6|12793
1633514350000|2021-10-06 09:59:10|1076.2|1075.8|1075.6|1075|1076.4|1076|1075.6|1075|6305
1633514360000|2021-10-06 09:59:20|1075.8|1075.6|1075.6|1075|1076|1075.6|1075.6|1075|2500
1633514370000|2021-10-06 09:59:30|1075.8|1075.2|1075.8|1075.2|1076|1075.6|1075.8|1075.2|1442
1633514380000|2021-10-06 09:59:40|1076|1075.4|1075.8|1075.4|1076|1075.8|1075.8|1075.2|516
1633514390000|2021-10-06 09:59:50|1076|1075.6|1076.8|1076.4|1076.8|1076.4|1076|1075.6|2580
1633514400000|2021-10-06 10:00:00|1077|1076.6|1078|1077.6|1078.2|1077.8|1077|1076.6|24587
1633514410000|2021-10-06 10:00:10|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077|1076.8|1700
1633514420000|2021-10-06 10:00:20|1077.8|1077.4|1079.4|1079|1079.4|1079|1077.6|1077.2|3291
1633514430000|2021-10-06 10:00:30|1079.2|1078.8|1079.2|1078.6|1079.4|1079|1078.8|1078.4|1671
1633514440000|2021-10-06 10:00:40|1079|1078.8|1079.4|1078.8|1079.6|1079|1078.6|1078.2|1312
1633514450000|2021-10-06 10:00:50|1079.2|1078.6|1079.8|1079.2|1079.8|1079.2|1078.6|1078|6901
1633514460000|2021-10-06 10:01:00|1079.6|1079.4|1079.2|1078.8|1079.6|1079.4|1079.2|1078.6|17452
1633514480000|2021-10-06 10:01:20|1079|1078.6|1079.8|1079.2|1079.8|1079.4|1079|1078.6|6151
1633514490000|2021-10-06 10:01:30|1079.6|1079|1079.6|1079|1079.6|1079.2|1079.4|1079|1798
1633514500000|2021-10-06 10:01:40|1079.4|1078.8|1080|1079.4|1080|1079.4|1079.2|1078.8|0
1633514510000|2021-10-06 10:01:50|1079.8||1080||1080||1079.8||0
1633514520000|2021-10-06 10:02:00|1079.8|1079.2|1079.8|1079.2|1079.8|1079.4|1079.6|1079|0
1633514530000|2021-10-06 10:02:10|1080|1079.4|1080.2|1079.6|1080.2|1079.6|1080|1079.4|0
1633514540000|2021-10-06 10:02:20|1080|1079.4|1080|1079.4|1080.2|1079.4|1080|1079.4|0
1633514550000|2021-10-06 10:02:30|1079.8|1079.2|1080.6|1080|1080.6|1080|1079.2|1079|10433
1633514560000|2021-10-06 10:02:40|1080.4|1080.2|1080|1079.6|1080.4|1080.2|1080|1079.6|2927
1633514570000|2021-10-06 10:02:50|1080.2|1080|1080.2|1079.6|1080.4|1080|1080|1079.6|3098
1633514580000|2021-10-06 10:03:00|1080.4|1079.8|1080.4|1079.8|1081|1080.6|1080.2|1079.6|16421
1633514590000|2021-10-06 10:03:10|1080.2|1080|1080|1079.6|1080.2|1080|1079.8|1079.6|0
1633514600000|2021-10-06 10:03:20|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.8|1079.4|952
1633514610000|2021-10-06 10:03:30|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.4|1079|1014
1633514620000|2021-10-06 10:03:40|1079.8|1079.6|1080.6|1080|1080.6|1080.2|1079.8|1079.6|1357
1633514630000|2021-10-06 10:03:50||1080.2||1080.2||1080.2||1080.2|0
1633514640000|2021-10-06 10:04:00|1080.8|1080.4|1081|1080.4|1081|1080.6|1080.8|1080.2|0
1633514650000|2021-10-06 10:04:10|1080.8|1080.6|1081.2|1080.8|1081.4|1080.8|1080.8|1080.4|3681
1633514660000|2021-10-06 10:04:20|1081|1080.6|1081|1080.4|1081.4|1080.8|1080.8|1080.4|0
1633514670000|2021-10-06 10:04:30|1080.8|1080.2|1080.8|1080.2|1080.8|1080.6|1080.6|1080.2|0
1633514680000|2021-10-06 10:04:40|1080.6|1080.4|1080.4|1079.8|1080.8|1080.4|1080.4|1079.8|0
1633514690000|2021-10-06 10:04:50||1080||1080||1080||1080|0
1633514700000|2021-10-06 10:05:00|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|639
1633514710000|2021-10-06 10:05:10|1080.8|1080.2|1081|1080.6|1081.2|1080.8|1080.6|1080.2|153
1633514720000|2021-10-06 10:05:20|1080.8|1080.4|1080.4|1080|1080.8|1080.6|1080.4|1080|1723
1633514730000|2021-10-06 10:05:30|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080|865
1633514740000|2021-10-06 10:05:40|1081|1080.6|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|500
1633514750000|2021-10-06 10:05:50|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|236
1633514770000|2021-10-06 10:06:10|1080.2|1079.8|1079.6|1079.4|1080.4|1079.8|1079.6|1079|17076
1633514780000|2021-10-06 10:06:20|1079.8|1079.6|1080.8|1080.4|1080.8|1080.4|1079.8|1079.4|5000
1633514790000|2021-10-06 10:06:30|1081|1080.6|1081|1080.4|1081.2|1080.8|1080.6|1080.2|7769
1633514800000|2021-10-06 10:06:40|1081.2|1080.6|1080.6|1080.4|1081.4|1081|1080.6|1080.4|12776
1633514810000|2021-10-06 10:06:50|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.4|1080|445
1633514820000|2021-10-06 10:07:00|1080.2|1079.8|1080|1079.8|1080.2|1079.8|1080|1079.8|776
1633514830000|2021-10-06 10:07:10|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.8|1079.2|770
1633514840000|2021-10-06 10:07:20|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|0
1633514850000|2021-10-06 10:07:30|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.4|1079.2|1066
1633514860000|2021-10-06 10:07:40|1079.6|1079.2|1079.8|1079.2|1079.8|1079.2|1079.2|1078.8|438
1633514870000|2021-10-06 10:07:50|1079.6|1079.4|1079.8|1079.4|1080.2|1079.8|1079.6|1079.4|684
1633514880000|2021-10-06 10:08:00|1080.2|1079.6|1080|1079.4|1080.2|1079.8|1080|1079.4|291
1633514890000|2021-10-06 10:08:10|1079.8|1079.2|1079.6|1079|1079.8|1079.2|1079.4|1079|365
1633514900000|2021-10-06 10:08:20||1079.2||1079||1079.2||1079|0
1633514910000|2021-10-06 10:08:30||1079.2||1079.4||1079.4||1079|0
1633514920000|2021-10-06 10:08:40|1080|1079.6|1080|1079.6|1080.2|1079.8|1080|1079.4|1784
1633514930000|2021-10-06 10:08:50|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|547
1633514940000|2021-10-06 10:09:00|1080.2||1080||1080.2||1080||0
1633514950000|2021-10-06 10:09:10|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|0
1633514960000|2021-10-06 10:09:20|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.6|473
1633514970000|2021-10-06 10:09:30||1080||1079.8||1080||1079.8|0
1633514980000|2021-10-06 10:09:40|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.4|1079.8|1536
1633514990000|2021-10-06 10:09:50||1080.2||1079.8||1080.2||1079.8|0
1633515000000|2021-10-06 10:10:00|1080.2|1080|1080.4|1080|1080.4|1080|1080|1079.8|0
1633515010000|2021-10-06 10:10:10|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|1250
1633515020000|2021-10-06 10:10:20|1080.6|1080.2|1081.2|1080.4|1081.2|1080.8|1080.6|1080.2|5121
1633515030000|2021-10-06 10:10:30|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|472
1633515040000|2021-10-06 10:10:40|1080.8|1080.8|1081|1080.6|1081|1080.8|1080.8|1080.6|0
1633515050000|2021-10-06 10:10:50|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|2364
1633515060000|2021-10-06 10:11:00|1080.6|1080.6|1080.8|1080.2|1080.8|1080.6|1080.6|1080.2|472
1633515070000|2021-10-06 10:11:10|1080.6|1080.4|1080.4|1080|1080.8|1080.4|1080.2|1079.8|927
1633515080000|2021-10-06 10:11:20||1080.2||1080||1080.2||1080|0
1633515090000|2021-10-06 10:11:30||1080.2||1080||1080.2||1080|16
1633515100000|2021-10-06 10:11:40|1080.2|1080.2|1080.6|1080.2|1080.6|1080.2|1080.2|1080.2|12781
1633515120000|2021-10-06 10:12:00|1080.4|1080.6|1081|1080.6|1081|1080.8|1080.4|1080.4|25500
1633515140000|2021-10-06 10:12:20|1080.8|1080.4|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|1491
1633515150000|2021-10-06 10:12:30|1081|1080.4|1081|1080.6|1081|1080.6|1081|1080.4|0
1633515160000|2021-10-06 10:12:40|1081.2|1080.8|1082|1081.6|1082|1081.8|1081.2|1080.8|1567
1633515170000|2021-10-06 10:12:50|1082.2|1081.8|1082.8|1082.2|1082.8|1082.6|1082.2|1081.8|16721
1633515180000|2021-10-06 10:13:00|1082.6|1082.4|1082.4|1081.8|1082.6|1082.4|1082.2|1081.8|1582
1633515190000|2021-10-06 10:13:10|1082.6|1082|1082.4|1081.8|1082.6|1082.2|1082.2|1081.8|0
1633515200000|2021-10-06 10:13:20||1082||1081.8||1082||1081.8|0
1633515210000|2021-10-06 10:13:30|1082.2|1082|1082|1081.6|1082.2|1082|1082|1081.6|1082
1633515220000|2021-10-06 10:13:40|1081.8|1081.8|1082|1081.6|1082|1081.8|1081.8|1081.4|573
1633515230000|2021-10-06 10:13:50|1081.8|1081.4|1081.6|1081|1081.8|1081.4|1081.4|1081|415
1633515240000|2021-10-06 10:14:00|1081.4|1081.2|1081|1080.6|1081.4|1081.2|1081|1080.6|509
1633515250000|2021-10-06 10:14:10|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1633515260000|2021-10-06 10:14:20||1080.6||1080.4||1080.6||1080.4|0
1633515270000|2021-10-06 10:14:30||1080.6||1080.4||1080.6||1080.4|0
1633515280000|2021-10-06 10:14:40|1081|1080.6|1081.2|1081|1081.2|1081|1081|1080.6|1740
1633515290000|2021-10-06 10:14:50|1081.4|1080.8|1081.4|1081|1081.6|1081|1081.4|1080.8|555
1633515300000|2021-10-06 10:15:00|1081.2|1080.8|1081.4|1081|1081.4|1081|1080.8|1080.4|927
1633515310000|2021-10-06 10:15:10||1080.8||1081||1081||1080.8|0
1633515320000|2021-10-06 10:15:20|1081.2||1081.4||1081.4||1081.2||426
1633515330000|2021-10-06 10:15:30|1081.6|1081.2|1081.8|1081.2|1081.8|1081.4|1081.6|1081.2|0
1633515340000|2021-10-06 10:15:40|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|0
1633515350000|2021-10-06 10:15:50|1082.2|1081.6|1082.2|1081.6|1082.2|1081.8|1082.2|1081.6|0
1633515360000|2021-10-06 10:16:00|1082|1081.8|1082.6|1082|1082.6|1082.4|1082|1081.6|3800
1633515370000|2021-10-06 10:16:10||1082.2||1082||1082.2||1082|0
1633515380000|2021-10-06 10:16:20|1082.8|1082.2|1082.8|1082.6|1083|1082.6|1082.6|1082.2|0
1633515410000|2021-10-06 10:16:50|1083|1082.8|1083.2|1082.6|1083.4|1082.8|1083|1082.6|484
1633515420000|2021-10-06 10:17:00|1083|1082.8|1083|1082.6|1083|1082.8|1082.8|1082.6|500
1633515430000|2021-10-06 10:17:10|1083.2|1082.8|1083.2|1082.6|1083.2|1082.8|1083.2|1082.6|0
1633515440000|2021-10-06 10:17:20|1083|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1633515470000|2021-10-06 10:17:50|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.4|1646
1633515480000|2021-10-06 10:18:00|1083|1082.6|1083|1082.6|1083.6|1083.2|1083|1082.6|8025
1633515510000|2021-10-06 10:18:30|1082.6|1082.4|1083.4|1083|1083.4|1083|1082.6|1082.4|5693
1633515520000|2021-10-06 10:18:40|1083.2|1083.2|1083.2|1082.8|1083.2|1083.2|1083.2|1082.8|21
1633515530000|2021-10-06 10:18:50|1083.4|1083|1083.4|1082.8|1083.4|1083.2|1083.2|1082.8|16
1633515540000|2021-10-06 10:19:00|1083.2|1083|1083.2|1082.8|1083.4|1083.2|1083.2|1082.8|15
1633515550000|2021-10-06 10:19:10|1083|1083|1083|1082.6|1083|1083|1082.8|1082.4|865
1633515560000|2021-10-06 10:19:20|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1083|1082.6|0
1633515570000|2021-10-06 10:19:30|1083.2||1083.2||1083.2||1083||0
1633515580000|2021-10-06 10:19:40||1082.8||1082.8||1083||1082.8|0
1633515590000|2021-10-06 10:19:50|1083.4|1083|1084.6|1084|1084.6|1084.2|1083.2|1083|21454
1633515600000|2021-10-06 10:20:00|1084.8|1084.2|1084.8|1084.4|1085|1084.6|1084.6|1084.2|1128
1633515610000|2021-10-06 10:20:10|1084.6|1084.2|1084.2|1083.6|1084.6|1084.2|1084|1083.6|2625
1633515620000|2021-10-06 10:20:20|1084|1083.8|1083.6|1083|1084|1083.8|1083.6|1083|4283
1633515630000|2021-10-06 10:20:30||1083.2||1083.2||1083.4||1083|0
1633515640000|2021-10-06 10:20:40|1083.4|1083|1083.8|1083.4|1083.8|1083.4|1083.4|1083|478
1633515650000|2021-10-06 10:20:50|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1633515660000|2021-10-06 10:21:00|1083.2|1082.8|1082.6|1082.2|1083.4|1082.8|1082.6|1082.2|2413
1633515670000|2021-10-06 10:21:10|1082.8|1082.4|1082.8|1082.2|1082.8|1082.4|1082.8|1082|0
1633515680000|2021-10-06 10:21:20|1082.6||1082.6||1082.6||1082.6||0
1633515690000|2021-10-06 10:21:30|1082.8||1082.8||1082.8||1082.8||0
1633515700000|2021-10-06 10:21:40|1082.6|1082|1082.4|1082|1082.6|1082|1082.4|1082|0
1633515710000|2021-10-06 10:21:50|1082.2|1082.2|1082|1081.8|1082.4|1082.2|1082|1081.8|893
1633515720000|2021-10-06 10:22:00|1081.8|1081.6|1081.8|1081.4|1081.8|1081.6|1081.8|1081.4|400
1633515730000|2021-10-06 10:22:10|1081.6|1081.2|1081.4|1080.8|1081.6|1081.2|1081.4|1080.8|452
1633515740000|2021-10-06 10:22:20|1081.2|1081|1081.2|1080.6|1081.2|1081|1081|1080.6|1647
1633515750000|2021-10-06 10:22:30|1081|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.8|428
1633515760000|2021-10-06 10:22:40|1081.4|1081|1081.2|1080.6|1081.4|1081|1081|1080.6|1076
1633515770000|2021-10-06 10:22:50|1081.4|1080.8|1081|1080.6|1081.4|1081|1081|1080.6|1047
1633515780000|2021-10-06 10:23:00|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081.2|1080.6|0
1633515790000|2021-10-06 10:23:10||1080.6||1081||1081||1080.6|0
1633515800000|2021-10-06 10:23:20|1081.4|1080.8|1081.2|1080.8|1081.4|1081|1081.2|1080.8|0
1633515810000|2021-10-06 10:23:30|1081|1081|1081.6|1081.2|1081.6|1081.2|1080.8|1080.6|8217
1633515820000|2021-10-06 10:23:40|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.2|1080.8|2635
1633515830000|2021-10-06 10:23:50|1081.2|1081|1081.6|1081.2|1081.8|1081.4|1081.2|1080.8|3373
1633515840000|2021-10-06 10:24:00|1081.4|1081|1082|1081.6|1082|1081.6|1081.4|1080.8|1190
1633515850000|2021-10-06 10:24:10|1081.8|1081.4|1081.8|1081.4|1082|1081.4|1081.6|1081.2|122
1633515860000|2021-10-06 10:24:20|1082|1081.6|1082.6|1082.2|1082.6|1082.2|1082|1081.6|475
1633515870000|2021-10-06 10:24:30|1082.4|1082|1082.4|1082|1082.6|1082.2|1082.2|1081.8|0
1633515880000|2021-10-06 10:24:40|1082.6||1082.4||1082.6||1082.4||0
1633515890000|2021-10-06 10:24:50|||||||||225
1633515900000|2021-10-06 10:25:00|1082.2|1081.8|1082|1081.4|1082.2|1081.8|1081.8|1081.4|826
1633515910000|2021-10-06 10:25:10||1081.6||1081.4||1081.6||1081.4|0
1633515920000|2021-10-06 10:25:20||1081.6||1081.4||1081.6||1081.4|0
1633515930000|2021-10-06 10:25:30|1081.8|1081.6|1082|1081.6|1082.2|1081.8|1081.8|1081.4|16
1633515940000|2021-10-06 10:25:40|1081.8|1081.4|1081.8|1081.6|1082|1081.6|1081.8|1081.4|1
1633515950000|2021-10-06 10:25:50|1082|1081.8|1082.8|1082.2|1082.8|1082.4|1082|1081.8|13372
1633515960000|2021-10-06 10:26:00|1082.6|1082.4|1083|1082.4|1083|1082.8|1082.6|1082.2|2463
1633515970000|2021-10-06 10:26:10|1082.8|1082.2|1082.6|1082.2|1082.8|1082.2|1082.4|1082|972
1633515980000|2021-10-06 10:26:20|1082.8|1082.4|1082.8|1082.6|1083|1082.6|1082.8|1082.4|411
1633515990000|2021-10-06 10:26:30|1083|1082.4|1083.2|1082.6|1083.2|1082.8|1083|1082.4|1
1633516000000|2021-10-06 10:26:40|1083|1082.8|1082.6|1082.4|1083.2|1083|1082.6|1082.4|16
1633516010000|2021-10-06 10:26:50|1082.8|1082.2|1082.8|1082.4|1082.8|1082.4|1082.8|1082.2|645
1633516020000|2021-10-06 10:27:00|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|2169
1633516030000|2021-10-06 10:27:10|1082.8|1082.4|1083.2|1082.6|1083.2|1082.6|1082.8|1082.4|1037
1633516040000|2021-10-06 10:27:20|1083|1082.4|1082.6|1082.2|1083|1082.4|1082.6|1082.2|50
1633516050000|2021-10-06 10:27:30||1082||1082.2||1082.2||1082|0
1633516070000|2021-10-06 10:27:50|1082.8|1082.4|1083.4|1082.8|1083.4|1082.8|1082.8|1082.4|935
1633516080000|2021-10-06 10:28:00|1083.2|1083|1083.2|1082.6|1083.2|1083|1083|1082.6|0
1633516090000|2021-10-06 10:28:10|1083|1082.8|1082.8|1082.2|1083|1082.8|1082.8|1082.2|0
1633516100000|2021-10-06 10:28:20|1083|1082.4|1083|1082.6|1083|1082.6|1083|1082.2|600
1633516110000|2021-10-06 10:28:30|1082.8|1082.4|1082.8|1082.4|1082.8|1082.6|1082.8|1082.4|0
1633516120000|2021-10-06 10:28:40|1083|1082.2|1083.2|1082.6|1083.2|1082.8|1083|1082.2|5000
1633516130000|2021-10-06 10:28:50|1083.4|1082.8|1083|1082.6|1083.4|1083|1083|1082.6|5011
1633516140000|2021-10-06 10:29:00|1083.2|1082.8|1083.6|1083|1083.6|1083.2|1083.2|1082.8|1875
1633516150000|2021-10-06 10:29:10|1083.4|1083.2|1083.2|1082.6|1083.4|1083.2|1083|1082.6|1846
1633516160000|2021-10-06 10:29:20||1082.8||1082.8||1082.8||1082.6|0
1633516170000|2021-10-06 10:29:30|1083|1082.6|1083|1082.6|1083.2|1082.6|1083|1082.6|0
1633516180000|2021-10-06 10:29:40||1082.4||1082.4||1082.4||1082.4|0
1633516190000|2021-10-06 10:29:50|1082.8|1082.2|1083.2|1082.8|1083.2|1082.8|1082.6|1082.2|0
1633516200000|2021-10-06 10:30:00|1083.4|1082.6|1083.2|1082.6|1083.4|1083|1083|1082.6|0
1633516210000|2021-10-06 10:30:10|1083|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1633516220000|2021-10-06 10:30:20||1082.6||1082.8||1082.8||1082.6|45
1633516230000|2021-10-06 10:30:30||1083||1082.8||1083||1082.8|0
1633516240000|2021-10-06 10:30:40|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.6|0
1633516260000|2021-10-06 10:31:00|1082.8|1082.4|1082|1081.6|1082.8|1082.4|1082|1081.6|9794
1633516270000|2021-10-06 10:31:10|1081.8|1081.4|1081.8|1081.6|1082|1081.6|1081.6|1081.4|2040
1633516280000|2021-10-06 10:31:20|1082|1081.8|1082|1081.8|1082|1081.8|1082|1081.6|441
1633516290000|2021-10-06 10:31:30|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|1500
1633516300000|2021-10-06 10:31:40|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1633516320000|2021-10-06 10:32:00|1081.8|1081.4|1083|1082.6|1083.2|1083|1081.8|1081.4|22141
1633516330000|2021-10-06 10:32:10|1083.2|1082.8|1083|1082.8|1083.2|1082.8|1083|1082.6|0
1633516340000|2021-10-06 10:32:20|1083.2|1083|1082.6|1082.2|1083.2|1083|1082.6|1082|429
1633516350000|2021-10-06 10:32:30||1082||1082.2||1082.2||1082|0
1633516360000|2021-10-06 10:32:40||1082||1082.2||1082.2||1082|0
1633516370000|2021-10-06 10:32:50|1082.8|1082.4|1082.8|1082.4|1083.2|1083|1082.8|1082.4|1173
1633516380000|2021-10-06 10:33:00|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.6|1082|600
1633516390000|2021-10-06 10:33:10|1082.4|1082|1082.4|1082|1082.4|1082.2|1082.2|1082|0
1633516410000|2021-10-06 10:33:30|1082.6|1082.2|1082.6|1082|1082.6|1082.2|1082.4|1082|0
1633516420000|2021-10-06 10:33:40|1082.4|1082.2|1082.4|1082|1082.4|1082.2|1082.4|1082|0
1633516430000|2021-10-06 10:33:50|1082.2||1082.4||1082.4||1082.2||0
1633516460000|2021-10-06 10:34:20|1082.6|1082.2|1083|1082.4|1083|1082.8|1082.6|1082|1222
1633516470000|2021-10-06 10:34:30|1083.2|1082.6|1083.4|1083|1083.4|1083|1083.2|1082.6|16
1633516480000|2021-10-06 10:34:40|1083.6|1082.8|1083.6|1083.2|1083.6|1083.2|1083.6|1082.8|0
1633516500000|2021-10-06 10:35:00|1083.4|1083|1082.6|1082.2|1083.6|1083|1082.6|1082.2|1765
1633516510000|2021-10-06 10:35:10|1082.4|1082.4|1082.8|1082.4|1082.8|1082.6|1082.4|1082.4|1883
1633516520000|2021-10-06 10:35:20||1082.6||1082.4||1082.6||1082.4|0
1633516530000|2021-10-06 10:35:30|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|0
1633516540000|2021-10-06 10:35:40|1082.4|1082|1082.4|1082|1082.6|1082|1082.4|1082|0
1633516550000|2021-10-06 10:35:50|1082.6|1082.2|1082.6|1082|1082.6|1082.2|1082.6|1082|0
1633516560000|2021-10-06 10:36:00|1082.4|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.8|0
1633516570000|2021-10-06 10:36:10|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.6|2919
1633516580000|2021-10-06 10:36:20||1081.8||1081.8||1081.8||1081.8|0
1633516590000|2021-10-06 10:36:30|1081.8|1081.6|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|472
1633516600000|2021-10-06 10:36:40|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081.2|3257
1633516610000|2021-10-06 10:36:50|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|0
1633516620000|2021-10-06 10:37:00|1081.6|1081.2|1081.6|1081.2|1081.6|1081.4|1081.6|1081.2|0
1633516630000|2021-10-06 10:37:10|1081.4|1081|1081.4|1081.2|1081.4|1081.2|1081.4|1081|0
1633516640000|2021-10-06 10:37:20|1081.2|1081|1081|1080.6|1081.2|1081|1081|1080.6|15206
1633516650000|2021-10-06 10:37:30|1081.2|1080.8|1081.2|1080.6|1081.2|1080.8|1081|1080.6|0
1633516660000|2021-10-06 10:37:40|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.6|0
1633516670000|2021-10-06 10:37:50|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|1114
1633516680000|2021-10-06 10:38:00|1081.2||1081.2||1081.4||1081.2||0
1633516690000|2021-10-06 10:38:10|1081.4|1080.8|1082.4|1082|1082.4|1082|1081.4|1080.8|12151
1633516700000|2021-10-06 10:38:20|1082.2|1081.8|1081.6|1081.4|1082.2|1081.8|1081.6|1081.4|3095
1633516710000|2021-10-06 10:38:30||1081.2||1081.2||1081.4||1081|1252
1633516720000|2021-10-06 10:38:40|1081.4|1081|1081.6|1081|1081.6|1081.4|1081.4|1081|510
1633516730000|2021-10-06 10:38:50|1081.4||1081.4||1081.6||1081.4||0
1633516750000|2021-10-06 10:39:10|1081.6|1081.2|1081.6|1081.2|1081.6|1081.4|1081.4|1081.2|31
1633516760000|2021-10-06 10:39:20|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1080.8|2351
1633516770000|2021-10-06 10:39:30|1081|1080.8|1081.6|1081.2|1081.6|1081.2|1081|1080.8|15000
1633516780000|2021-10-06 10:39:40|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1633516790000|2021-10-06 10:39:50|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1633516800000|2021-10-06 10:40:00|1081.8|1081.4|1081.8|1081.4|1082|1081.8|1081.8|1081.4|1015
1633516810000|2021-10-06 10:40:10||1081.2||1081.2||1081.4||1081.2|0
1633516820000|2021-10-06 10:40:20|1081.6||1081.6||1081.6||1081.4||0
1633516830000|2021-10-06 10:40:30|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1633516840000|2021-10-06 10:40:40|1081.4|1081|1081.2|1080.8|1081.6|1081|1081.2|1080.8|1850
1633516850000|2021-10-06 10:40:50|1081.4|1081|1081.4|1080.8|1081.4|1081|1081.2|1080.8|1200
1633516860000|2021-10-06 10:41:00|1081.6|1081|1082|1081.4|1082|1081.4|1081.6|1081|472
1633516870000|2021-10-06 10:41:10|1082.2|1081.6|1082.4|1081.8|1082.4|1081.8|1082.2|1081.4|0
1633516880000|2021-10-06 10:41:20|1082.6|1082|1082.6|1082.4|1082.6|1082.4|1082.6|1082|777
1633516890000|2021-10-06 10:41:30|1082.8|1082.2|1082.6|1082.2|1082.8|1082.6|1082.6|1082.2|16
1633516900000|2021-10-06 10:41:40|1082.4||1082.6||1082.8||1082.4||0
1633516910000|2021-10-06 10:41:50||1082.4||1082.4||1082.4||1082.2|211
1633516920000|2021-10-06 10:42:00|1082.8|1082.2|1083|1082.6|1083|1082.6|1082.8|1082.2|1067
1633516930000|2021-10-06 10:42:10|1082.8|1082.4|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|516
1633516940000|2021-10-06 10:42:20|1082.6|1082.2|1082.4|1082.2|1082.8|1082.4|1082.4|1082.2|364
1633516950000|2021-10-06 10:42:30|1082.6|1082|1082.2|1081.8|1082.8|1082.4|1082.2|1081.8|390
1633516960000|2021-10-06 10:42:40|1082|1081.6|1082.2|1081.6|1082.2|1081.8|1082|1081.6|0
1633516970000|2021-10-06 10:42:50|1082.4|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.8|0
1633516980000|2021-10-06 10:43:00|1082.4|1082|1082.8|1082.2|1082.8|1082.6|1082.4|1082|3046
1633516990000|2021-10-06 10:43:10|1082.6|1082.4|1082.4|1081.8|1082.6|1082.4|1082|1081.8|1615
1633517000000|2021-10-06 10:43:20|1082.2|1082|1082.4|1081.8|1082.4|1082|1082.2|1081.8|887
1633517010000|2021-10-06 10:43:30|1082.6|1082|1082.6|1082.2|1082.6|1082.4|1082.4|1082|2260
1633517020000|2021-10-06 10:43:40|1082.4|1082|1081.8|1081.4|1082.4|1082.2|1081.8|1081.4|0
1633517040000|2021-10-06 10:44:00|1081.6|1081.2|1081.6|1081.4|1081.6|1081.4|1081.6|1081.2|0
1633517050000|2021-10-06 10:44:10||1081.2||1081.2||1081.2||1081.2|750
1633517060000|2021-10-06 10:44:20|1081.4|1081|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1633517070000|2021-10-06 10:44:30|1081.6|1081.2|1081.4|1081.2|1081.6|1081.4|1081.4|1081.2|500
1633517080000|2021-10-06 10:44:40||1081||1081||1081||1081|0
1633517090000|2021-10-06 10:44:50|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1633517100000|2021-10-06 10:45:00|1081.6||1081.4||1081.6||1081.4||0
1633517110000|2021-10-06 10:45:10|1081.2|1080.8|1080.8|1080.6|1081.4|1081|1080.8|1080.6|504
1633517120000|2021-10-06 10:45:20|1081|1080.8|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|51
1633517130000|2021-10-06 10:45:30|1081|1080.6|1080.8|1080.6|1081.2|1080.8|1080.8|1080.6|1000
1633517140000|2021-10-06 10:45:40|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.6|1307
1633517150000|2021-10-06 10:45:50|1081||1081||1081||1081||420
1633517160000|2021-10-06 10:46:00||1080.6||1080.8||1080.8||1080.6|0
1633517170000|2021-10-06 10:46:10|1081.2|1081|1081.4|1081|1081.8|1081.6|1081.2|1080.8|4334
1633517180000|2021-10-06 10:46:20|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081|0
1633517190000|2021-10-06 10:46:30|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|500
1633517200000|2021-10-06 10:46:40||1081.4||1081.4||1081.4||1081.4|0
1633517210000|2021-10-06 10:46:50|1081.8|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|0
1633517220000|2021-10-06 10:47:00|1081.6|1081.6|1081.8|1081.2|1081.8|1081.6|1081.6|1081.2|2
1633517230000|2021-10-06 10:47:10||1081.4||1081.4||1081.4||1081.4|0
1633517240000|2021-10-06 10:47:20|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1633517250000|2021-10-06 10:47:30||1081.4||1081.2||1081.4||1081.2|266
1633517260000|2021-10-06 10:47:40|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1633517270000|2021-10-06 10:47:50|1081.8||1081.6||1081.8||1081.6||0
1633517280000|2021-10-06 10:48:00|1081.8|1081.4|1081.8|1081.2|1081.8|1081.6|1081.6|1081.2|16
1633517290000|2021-10-06 10:48:10|1081.6|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|15
1633517300000|2021-10-06 10:48:20|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.4|16
1633517310000|2021-10-06 10:48:30|1081.8|1081.4|1081.6|1081.4|1081.8|1081.6|1081.6|1081.4|1424
1633517320000|2021-10-06 10:48:40|1081.8|1081.6|1082.2|1081.8|1082.4|1082.2|1081.8|1081.6|16
1633517330000|2021-10-06 10:48:50|1082.4|1081.6|1082|1081.6|1082.4|1081.6|1082|1081.6|0
1633517340000|2021-10-06 10:49:00|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|0
1633517350000|2021-10-06 10:49:10|1081.6|1081.6|1081.6|1081.2|1081.8|1081.6|1081.4|1081|16
1633517360000|2021-10-06 10:49:20||1081||1081.2||1081.2||1081|0
1633517370000|2021-10-06 10:49:30|1081.4|1081|1081.6|1081.2|1081.6|1081.4|1081.4|1081|923
1633517380000|2021-10-06 10:49:40|1081.8|1081.4|1081.8|1081.4|1082|1081.6|1081.8|1081.4|421
1633517390000|2021-10-06 10:49:50|1082|1081.6|1082|1081.4|1082|1081.8|1081.8|1081.4|39
1633517400000|2021-10-06 10:50:00|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1633517410000|2021-10-06 10:50:10||1081.4||1081.6||1081.6||1081.4|0
1633517420000|2021-10-06 10:50:20|1081.6|1081.4|1082|1081.6|1082|1081.6|1081.6|1081.4|31
1633517430000|2021-10-06 10:50:30|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|3
1633517440000|2021-10-06 10:50:40|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|1606
1633517450000|2021-10-06 10:50:50|1081.8|1081.4|1081.8|1081.4|1082|1081.6|1081.8|1081.2|62
1633517460000|2021-10-06 10:51:00|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|2596
1633517470000|2021-10-06 10:51:10|1081.2|1080.8|1081.2|1080.6|1081.2|1080.8|1081|1080.6|2752
1633517480000|2021-10-06 10:51:20|1081|1080.8|1080.8|1080.2|1081|1080.8|1080.6|1080.2|0
1633517490000|2021-10-06 10:51:30|1080.6|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|0
1633517500000|2021-10-06 10:51:40|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1633517510000|2021-10-06 10:51:50|1080.8||1080.8||1080.8||1080.8||0
1633517530000|2021-10-06 10:52:10|1080.6||1080.4||1080.6||1080.4||216
1633517540000|2021-10-06 10:52:20|1080.6|1080|1080.2|1079.8|1080.6|1080|1080|1079.8|6513
1633517560000|2021-10-06 10:52:40|1080.4|1080|1080.2|1079.8|1080.4|1080|1080|1079.8|1466
1633517570000|2021-10-06 10:52:50|1080.4|1080|1081|1080.8|1081|1080.8|1080.4|1079.8|2656
1633517580000|2021-10-06 10:53:00|1081.2|1080.6|1081|1080.6|1081.2|1080.8|1081|1080.6|1072
1633517590000|2021-10-06 10:53:10|1081.2|1080.8|1081.2|1080.6|1081.2|1080.8|1081|1080.6|0
1633517600000|2021-10-06 10:53:20||1080.8||1080.8||1081||1080.8|0
1633517610000|2021-10-06 10:53:30|1081|1081|1081|1080.6|1081|1081|1081|1080.6|0
1633517620000|2021-10-06 10:53:40|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.6|3181
1633517630000|2021-10-06 10:53:50||1081||1081||1081||1081|0
1633517640000|2021-10-06 10:54:00|1081.4|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|315
1633517650000|2021-10-06 10:54:10|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.6|1081|0
1633517660000|2021-10-06 10:54:20|1081.8|1081.2|1082|1081.6|1082|1081.8|1081.8|1081.2|1645
1633517670000|2021-10-06 10:54:30|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.8|0
1633517680000|2021-10-06 10:54:40|1082||1082.2||1082.2||1082||0
1633517690000|2021-10-06 10:54:50|1082.4|1082|1082.4|1081.8|1082.4|1082|1082.2|1081.8|0
1633517700000|2021-10-06 10:55:00|1082.2|1081.6|1081.8|1081.4|1082.2|1081.6|1081.8|1081.4|1103
1633517710000|2021-10-06 10:55:10|1081.6|1081.2|1081.2|1080.6|1081.6|1081.2|1081.2|1080.6|1505
1633517720000|2021-10-06 10:55:20|1081||1081||1081||1080.8||2664
1633517730000|2021-10-06 10:55:30|1081.2|1080.8|1081.2|1080.6|1081.2|1081|1081|1080.6|500
1633517740000|2021-10-06 10:55:40|1081|1080.8|1081.2|1080.6|1081.2|1080.8|1081|1080.6|0
1633517750000|2021-10-06 10:55:50|1081|1080.4|1080.8|1080.2|1081|1080.6|1080.6|1080.2|1343
1633517760000|2021-10-06 10:56:00|1080.6|1080|1080.4|1080.2|1080.8|1080.2|1080.4|1080|0
1633517770000|2021-10-06 10:56:10|1080.6|1080|1080.4|1080|1080.6|1080.2|1080.4|1080|0
1633517780000|2021-10-06 10:56:20|1080.2|1079.8|1080.2|1079.8|1080.4|1079.8|1080.2|1079.8|0
1633517790000|2021-10-06 10:56:30|1080|1079.6|1080.2|1079.6|1080.2|1079.6|1080|1079.6|0
1633517800000|2021-10-06 10:56:40||1079.8||1079.8||1079.8||1079.6|0
1633517810000|2021-10-06 10:56:50|1080.4|1080|1080.8|1080.4|1080.8|1080.4|1080.4|1080|0
1633517820000|2021-10-06 10:57:00|1080.6|1080.2|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|0
1633517830000|2021-10-06 10:57:10||1080.4||1080.4||1080.4||1080.2|0
1633517840000|2021-10-06 10:57:20|1080.6|1080.2|1080|1079.6|1080.6|1080.2|1080|1079.6|1980
1633517850000|2021-10-06 10:57:30|1080.2|1079.4|1080|1079.8|1080.2|1079.8|1080|1079.4|0
1633517860000|2021-10-06 10:57:40|1080.2|1079.6|1080.4|1079.8|1080.4|1080|1080.2|1079.6|383
1633517870000|2021-10-06 10:57:50|1080.2|1080|1080.4|1080|1080.4|1080|1080.2|1079.8|0
1633517880000|2021-10-06 10:58:00|1080.2|1080.2|1080.6|1080.4|1080.6|1080.4|1080.2|1080|473
1633517890000|2021-10-06 10:58:10|1080.8|1080.6|1081|1080.6|1081.2|1080.8|1080.8|1080.6|601
1633517900000|2021-10-06 10:58:20|1081.2|1080.8|1081.2|1080.8|1081.4|1080.8|1081.2|1080.6|0
1633517910000|2021-10-06 10:58:30|1081.4|1081|1081.4|1081|1081.6|1081.4|1081.2|1080.8|1544
1633517920000|2021-10-06 10:58:40|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.4|884
1633517930000|2021-10-06 10:58:50|1080.8|1080.4|1080.8|1080.4|1081|1080.4|1080.6|1080.2|178
1633517940000|2021-10-06 10:59:00|1081|1080.2|1081|1080.4|1081|1080.6|1080.8|1080.2|0
1633517950000|2021-10-06 10:59:10|1081.2|1080.6|1081.6|1081.2|1081.6|1081.2|1081.2|1080.6|8507
1633517960000|2021-10-06 10:59:20|1081.8|1081.4|1082.2|1081.8|1082.2|1082|1081.8|1081.4|9294
1633517970000|2021-10-06 10:59:30|1082|1081.6|1082|1081.6|1082.2|1081.8|1082|1081.6|5000
1633517980000|2021-10-06 10:59:40|1082.2|1081.8|1082.6|1082.4|1082.6|1082.4|1082|1081.8|6793
1633517990000|2021-10-06 10:59:50|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|16
1633518000000|2021-10-06 11:00:00||1082||1082.2||1082.2||1082|0
1633518130000|2021-10-06 11:02:10|1083|1082.4|1082.4|1081.8|1083|1082.4|1082.4|1081.8|1560
1633518140000|2021-10-06 11:02:20|1082.2|1081.6|1081.6|1081.2|1082.2|1081.6|1081.4|1081.2|9689
1633518150000|2021-10-06 11:02:30|1081.8|1081.4|1082.4|1082|1082.4|1082|1081.8|1081.4|933
1633518160000|2021-10-06 11:02:40|1082.6|1081.8|1081.6|1081.2|1082.6|1082|1081.6|1081.2|16172
1633518170000|2021-10-06 11:02:50|1081.4|1081|1081.6|1081.2|1081.6|1081.4|1081.2|1080.8|6030
1633518180000|2021-10-06 11:03:00|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1633518190000|2021-10-06 11:03:10|1081.8|1081.4|1081.6|1081|1081.8|1081.4|1081.6|1081|0
1633518200000|2021-10-06 11:03:20||1081.2||1081.2||1081.2||1081.2|0
1633518210000|2021-10-06 11:03:30|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|0
1633518220000|2021-10-06 11:03:40|1081.2|1080.8|1080.4|1080|1081.2|1080.8|1080.4|1080|6612
1633518230000|2021-10-06 11:03:50|1080.2|1079.8|1080.2|1079.8|1080.4|1080|1080|1079.8|2652
1633518240000|2021-10-06 11:04:00|1080.4|1080|1080.2|1079.8|1080.4|1080|1080.2|1079.8|473
1633518260000|2021-10-06 11:04:20|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1079.6|1079.2|2958
1633518270000|2021-10-06 11:04:30|1080|1079.6|1080|1079.6|1080.2|1080|1079.8|1079.4|9907
1633518280000|2021-10-06 11:04:40|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|600
1633518290000|2021-10-06 11:04:50|1080|1079.6|1080.2|1079.8|1080.2|1080|1080|1079.6|10473
1633518300000|2021-10-06 11:05:00|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.4|1080|2138
1633518310000|2021-10-06 11:05:10|1080.6|1080.2|1080.6|1080|1080.6|1080.2|1080.6|1080|3
1633518320000|2021-10-06 11:05:20|1080.8|1080.4|1081|1080.8|1081|1080.8|1080.8|1080.4|3296
1633518330000|2021-10-06 11:05:30|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|2370
1633518340000|2021-10-06 11:05:40|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|5000
1633518360000|2021-10-06 11:06:00|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.4|1080|1052
1633518370000|2021-10-06 11:06:10|1081|1080.6|1081|1080.4|1081|1080.6|1081|1080.4|0
1633518380000|2021-10-06 11:06:20|1080.8|1080.8|1081|1080.6|1081|1080.8|1080.8|1080.4|8750
1633518390000|2021-10-06 11:06:30|1081.2|1080.8|1081.2|1081|1081.2|1081|1081.2|1080.6|0
1633518400000|2021-10-06 11:06:40|1081.4|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081.2|981
1633518410000|2021-10-06 11:06:50|1081.4|1081.4|1081.2|1080.6|1081.4|1081.4|1081|1080.6|12175
1633518420000|2021-10-06 11:07:00|1081||1081.2||1081.2||1081||0
1633518430000|2021-10-06 11:07:10|1081|1080.8|1081.2|1080.6|1081.2|1081|1081|1080.6|5000
1633518440000|2021-10-06 11:07:20|1081|1080.8|1081|1080.8|1081.2|1080.8|1081|1080.6|300
1633518450000|2021-10-06 11:07:30|1080.8|1080.6|1080.6|1080.4|1080.8|1080.6|1080.6|1080.2|10472
1633518460000|2021-10-06 11:07:40|1080.8|1080.6|1080.8|1080.6|1080.8|1080.6|1080.8|1080.4|911
1633518470000|2021-10-06 11:07:50|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|275
1633518480000|2021-10-06 11:08:00||1080.6||1080.8||1080.8||1080.6|0
1633518490000|2021-10-06 11:08:10|1081|1081|1080.8|1080.4|1081|1081|1080.6|1080.2|15472
1633518500000|2021-10-06 11:08:20||1080.6||1080.6||1080.6||1080.6|0
1633518510000|2021-10-06 11:08:30|1080.6|1080.4|1080.6|1080.2|1080.8|1080.4|1080.4|1080|0
1633518520000|2021-10-06 11:08:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.2|0
1633518540000|2021-10-06 11:09:00||1080.6||1080.4||1080.6||1080.4|0
1633518560000|2021-10-06 11:09:20|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|850
1633518570000|2021-10-06 11:09:30|1081|1080.6|1081|1080.6|1081|1080.8|1081|1080.6|500
1633518590000|2021-10-06 11:09:50|1081.2|1080.8|1081|1080.4|1081.2|1080.8|1081|1080.4|2606
1633518600000|2021-10-06 11:10:00|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|785
1633518610000|2021-10-06 11:10:10|1080.8|1080.8|1081.4|1080.8|1081.4|1080.8|1080.8|1080.8|1585
1633518620000|2021-10-06 11:10:20||1081||1081||1081||1081|0
1633518630000|2021-10-06 11:10:30|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.6|1081|0
1633518640000|2021-10-06 11:10:40|1081.4|1081.2|1081.6|1081.2|1081.8|1081.4|1081.4|1081|472
1633518650000|2021-10-06 11:10:50||1081||1081||1081.2||1081|0
1633518660000|2021-10-06 11:11:00|1081.8|1081.2|1082|1081.6|1082.2|1081.8|1081.8|1081.2|4456
1633518670000|2021-10-06 11:11:10|1081.8|1081.4|1081.4|1081|1081.8|1081.6|1081.4|1081|7453
1633518680000|2021-10-06 11:11:20|1081.2|1081.2|1081.2|1080.8|1081.2|1081.2|1081.2|1080.8|592
1633518690000|2021-10-06 11:11:30|1081|1080.6|1081|1080.8|1081|1080.8|1080.8|1080.4|3589
1633518700000|2021-10-06 11:11:40|1080.8|1080.6|1081|1080.4|1081|1080.8|1080.8|1080.4|3655
1633518710000|2021-10-06 11:11:50|1080.8|1080.2|1081|1080.6|1081|1080.6|1080.6|1080.2|0
1633518720000|2021-10-06 11:12:00|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1633518730000|2021-10-06 11:12:10|1080.8|1080.4|1080.2|1080|1080.8|1080.4|1080.2|1080|0
1633518740000|2021-10-06 11:12:20|1080.4||1080.4||1080.4||1080.4||0
1633518750000|2021-10-06 11:12:30|1080.6|1080.2|1080.6|1080.2|1080.6|1080.4|1080.6|1080.2|0
1633518760000|2021-10-06 11:12:40||1080.4||1080.2||1080.4||1080.2|0
1633518780000|2021-10-06 11:13:00|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|522
1633518790000|2021-10-06 11:13:10|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1633518800000|2021-10-06 11:13:20|1081|1080.6|1080.8|1080.2|1081.2|1080.8|1080.8|1080.2|6073
1633518810000|2021-10-06 11:13:30|1080.6|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|250
1633518820000|2021-10-06 11:13:40|1080.8||1080.6||1080.8||1080.6||0
1633518830000|2021-10-06 11:13:50|1080.8||1080.6||1080.8||1080.6||0
1633518840000|2021-10-06 11:14:00|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1633518850000|2021-10-06 11:14:10|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|1681
1633518860000|2021-10-06 11:14:20|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|250
1633518870000|2021-10-06 11:14:30|1081.4|1081|1081.2|1080.8|1081.4|1081.2|1081.2|1080.8|1348
1633518880000|2021-10-06 11:14:40|1081|1080.6|1081|1080.6|1081|1080.8|1080.8|1080.6|1974
1633518890000|2021-10-06 11:14:50||1080.8||1080.8||1080.8||1080.6|0
1633518900000|2021-10-06 11:15:00|1081.2|1081|1081.4|1081.2|1081.4|1081.2|1081.2|1080.8|750
1633518910000|2021-10-06 11:15:10|1081.6|1081|1081.6|1081.2|1081.8|1081.4|1081.4|1081|1488
1633518920000|2021-10-06 11:15:20|1081.4|1081|1081.4|1080.8|1081.4|1081|1081.4|1080.8|0
1633518930000|2021-10-06 11:15:30|1081.2|1081|1081.2|1080.8|1081.2|1081|1081.2|1080.8|0
1633518940000|2021-10-06 11:15:40|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1080.8|0
1633518950000|2021-10-06 11:15:50||1081.4||1081.2||1081.4||1081.2|0
1633518960000|2021-10-06 11:16:00|1081.8|1081.4|1081.6|1081|1082|1081.6|1081.6|1081|4539
1633518970000|2021-10-06 11:16:10|1081.4|1080.8|1081.2|1080.8|1081.4|1081|1081|1080.6|426
1633518980000|2021-10-06 11:16:20|1081.4|1081|1081.4|1080.8|1081.4|1081|1081.4|1080.8|0
1633518990000|2021-10-06 11:16:30|1081.6|1081|1081.8|1081.4|1081.8|1081.4|1081.6|1081|386
1633519000000|2021-10-06 11:16:40|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|357
1633519010000|2021-10-06 11:16:50|1082|1082|1082|1081.6|1082|1082|1082|1081.6|3144
1633519020000|2021-10-06 11:17:00|1082.2|1081.8|1082|1081.4|1082.2|1081.8|1081.8|1081.4|0
1633519030000|2021-10-06 11:17:10|1081.8|1081.8|1082|1081.6|1082|1081.8|1081.8|1081.4|647
1633519040000|2021-10-06 11:17:20|1081.8|1081.8|1081.6|1081.2|1081.8|1081.8|1081.4|1081|15024
1633519050000|2021-10-06 11:17:30|1081.8|1081.4|1082|1081.4|1082|1081.6|1081.8|1081.4|3683
1633519060000|2021-10-06 11:17:40||1081.6||1081.6||1081.6||1081.6|0
1633519070000|2021-10-06 11:17:50|1082.2|1081.8|1082.4|1082|1082.4|1082|1082.2|1081.6|384
1633519080000|2021-10-06 11:18:00|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|2834
1633519090000|2021-10-06 11:18:10|1082.4|1082.4|1082.4|1082|1082.4|1082.4|1082.2|1082|3332
1633519100000|2021-10-06 11:18:20|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|0
1633519110000|2021-10-06 11:18:30|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1082|0
1633519130000|2021-10-06 11:18:50|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|741
1633519140000|2021-10-06 11:19:00|1082.6|1082.6|1082.8|1082.2|1082.8|1082.6|1082.6|1082.2|1122
1633519150000|2021-10-06 11:19:10|1082.6|1082.4|1083|1082.4|1083|1082.6|1082.6|1082.2|0
1633519160000|2021-10-06 11:19:20|1082.8|1083|1084|1083.8|1084|1083.8|1082.8|1083|10779
1633519170000|2021-10-06 11:19:30|1083.6|1083.6|1083.6|1083|1083.8|1083.8|1083.4|1083|9899
1633519180000|2021-10-06 11:19:40|1083.4|1083.2|1083|1082.6|1083.4|1083.2|1083|1082.6|14952
1633519190000|2021-10-06 11:19:50|1082.8|1082.4|1082.6|1082.2|1082.8|1082.6|1082.6|1082.2|0
1633519200000|2021-10-06 11:20:00|1082.8|1082.4|1082.8|1082.4|1082.8|1082.6|1082.8|1082.4|0
1633519210000|2021-10-06 11:20:10||1082.2||1082.2||1082.4||1082.2|0
1633519220000|2021-10-06 11:20:20|1082.6|1082.4|1082.4|1082|1082.6|1082.4|1082.4|1082|0
1633519230000|2021-10-06 11:20:30|1082.2||1082.4||1082.4||1082.2||250
1633519240000|2021-10-06 11:20:40|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|949
1633519250000|2021-10-06 11:20:50||1082||1082||1082.2||1082|0
1633519260000|2021-10-06 11:21:00|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|0
1633519280000|2021-10-06 11:21:20|1082.8|1082.6|1083|1082.6|1083.2|1082.8|1082.8|1082.4|1171
1633519290000|2021-10-06 11:21:30|1082.8||1083||1083||1082.8||0
1633519300000|2021-10-06 11:21:40|1082.8|1082.2|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|10969
1633519310000|2021-10-06 11:21:50||1082.4||1082.4||1082.4||1082.4|0
1633519320000|2021-10-06 11:22:00|1082.4|1082.2|1082.2|1081.8|1082.4|1082.4|1082|1081.8|12649
1633519330000|2021-10-06 11:22:10|1082|1081.6|1082.2|1081.6|1082.2|1081.6|1082|1081.6|0
1633519340000|2021-10-06 11:22:20|1082||1082.2||1082.2||1082||0
1633519360000|2021-10-06 11:22:40|1082.4|1081.8|1083|1082.6|1083|1082.6|1082.4|1081.8|4239
1633519370000|2021-10-06 11:22:50|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|469
1633519380000|2021-10-06 11:23:00||1082.8||1082.6||1082.8||1082.6|0
1633519400000|2021-10-06 11:23:20|1083.2|1082.8|1083.6|1083.2|1083.6|1083.2|1083.2|1082.8|495
1633519410000|2021-10-06 11:23:30|1083.8|1083.4|1084|1083.4|1084.2|1083.8|1083.8|1083.4|39
1633519420000|2021-10-06 11:23:40|1084.2|1083.6|1084.4|1084|1084.4|1084|1084.2|1083.6|0
1633519430000|2021-10-06 11:23:50|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.8|0
1633519440000|2021-10-06 11:24:00|1084|1083.6|1083.8|1083.2|1084|1083.6|1083.8|1083.2|1000
1633519450000|2021-10-06 11:24:10|1083.6|1083|1083.2|1082.8|1083.6|1083|1083.2|1082.6|0
1633519460000|2021-10-06 11:24:20|1083.4|1082.6|1082.8|1082.4|1083.4|1082.6|1082.8|1082.4|1895
1633519470000|2021-10-06 11:24:30|1083|1082.6|1083.2|1082.6|1083.2|1082.6|1083|1082.6|446
1633519480000|2021-10-06 11:24:40|1083.4|1082.8|1083.4|1083|1083.4|1083|1083.4|1082.8|0
1633519490000|2021-10-06 11:24:50|1083.6|1082.8|1083.6|1083|1083.6|1083.4|1083.2|1082.8|4040
1633519510000|2021-10-06 11:25:10|1083.4|1082.8|1083.2|1082.6|1083.4|1082.8|1083|1082.6|1300
1633519530000|2021-10-06 11:25:30|1083|1082.4|1083.2|1082.6|1083.2|1082.6|1082.8|1082.4|0
1633519540000|2021-10-06 11:25:40|1083||1083||1083.2||1083||0
1633519550000|2021-10-06 11:25:50|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.6|0
1633519560000|2021-10-06 11:26:00|1083.4|1083|1083.8|1083.4|1083.8|1083.4|1083.4|1083|0
1633519570000|2021-10-06 11:26:10|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.4|0
1633519580000|2021-10-06 11:26:20|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.4|1083|750
1633519590000|2021-10-06 11:26:30||1083||1083.2||1083.2||1083|0
1633519600000|2021-10-06 11:26:40|1083.8|1083|1084|1083.4|1084|1083.4|1083.8|1083|0
1633519610000|2021-10-06 11:26:50|1084.2|1083.6|1084.4|1083.8|1084.4|1083.8|1084.2|1083.6|0
1633519620000|2021-10-06 11:27:00|1084.2|1084|1084.4|1084|1084.6|1084.2|1084.2|1084|0
1633519630000|2021-10-06 11:27:10|1084.6|1084.2|1085.4|1085|1085.4|1085|1084.6|1084.2|5932
1633519640000|2021-10-06 11:27:20|1085.2|1084.8|1084.8|1084.4|1085.4|1084.8|1084.6|1084.4|1804
1633519650000|2021-10-06 11:27:30|1085.2|1085|1085|1084.6|1085.6|1085|1085|1084.6|20472
1633519660000|2021-10-06 11:27:40|1085.2|1084.4|1085.2|1084.8|1085.2|1084.8|1085.2|1084.4|233
1633519670000|2021-10-06 11:27:50|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.4|1084.8|250
1633519680000|2021-10-06 11:28:00|1085.6|1085.2|1085|1084.6|1085.8|1085.4|1085|1084.4|12856
1633519690000|2021-10-06 11:28:10|1085.2|1084.8|1085.4|1084.8|1085.4|1085|1085.2|1084.8|0
1633519700000|2021-10-06 11:28:20|1085.2|1084.6|1085.2|1084.6|1085.4|1084.8|1085.2|1084.6|0
1633519710000|2021-10-06 11:28:30|1085.4|1084.8|1085.2|1084.6|1085.4|1085|1085.2|1084.6|0
1633519720000|2021-10-06 11:28:40|1085.4|1084.8|1084.6|1084.2|1085.4|1084.8|1084.6|1084.2|636
1633519730000|2021-10-06 11:28:50|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.8|1084.4|449
1633519740000|2021-10-06 11:29:00|1084.6|1084.2|1084.8|1084.2|1084.8|1084.2|1084.6|1084.2|0
1633519750000|2021-10-06 11:29:10||1084.4||1084.4||1084.4||1084.2|0
1633519760000|2021-10-06 11:29:20|1085|1084.6|1085|1084.6|1085.2|1084.8|1084.8|1084.6|0
1633519770000|2021-10-06 11:29:30|1085.2|1084.4|1085.4|1085|1085.4|1085|1085.2|1084.4|4036
1633519780000|2021-10-06 11:29:40|1085.6|1085.2|1085.8|1085.2|1085.8|1085.2|1085.6|1085.2|0
1633519790000|2021-10-06 11:29:50|1086|1085.4|1086|1085.4|1086.2|1086|1086|1085.4|471
1633519800000|2021-10-06 11:30:00|1086.2|1085.6|1085.8|1085.2|1086.6|1086.2|1085.8|1085.2|1491
1633519810000|2021-10-06 11:30:10|1085.6|1085|1085.6|1085.4|1085.6|1085.4|1085.4|1085|0
1633519820000|2021-10-06 11:30:20|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|707
1633519830000|2021-10-06 11:30:30|1085.8|1085.4|1086.4|1086|1086.4|1086|1085.8|1085.4|413
1633519840000|2021-10-06 11:30:40|1086.2|1085.8|1086|1085.6|1086.2|1086|1086|1085.6|0
1633519850000|2021-10-06 11:30:50|1086.2|1085.4|1086|1085.4|1086.2|1085.6|1086|1085.4|1500
1633519860000|2021-10-06 11:31:00|1086.2|1085.6|1086|1085.4|1086.2|1085.6|1085.8|1085.4|10
1633519870000|2021-10-06 11:31:10|1085.8|1085.6|1085.8|1085.4|1085.8|1085.6|1085.6|1085.4|1855
1633519880000|2021-10-06 11:31:20|1086|1085.6|1086.4|1085.8|1086.4|1086.2|1086|1085.6|6294
1633519890000|2021-10-06 11:31:30|1086.2|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1633519900000|2021-10-06 11:31:40|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|0
1633519920000|2021-10-06 11:32:00|1086.2|1085.8|1086|1085.6|1086.2|1086|1085.8|1085.4|0
1633519930000|2021-10-06 11:32:10|1086.2|1085.8|1086.4|1086|1086.4|1086.2|1086|1085.6|656
1633519940000|2021-10-06 11:32:20|1086.6|1086.2|1086.6|1086.2|1086.8|1086.2|1086.6|1086.2|334
1633519950000|2021-10-06 11:32:30|1086.8|1086.4|1086.6|1086|1086.8|1086.4|1086.6|1086|0
1633519960000|2021-10-06 11:32:40|1086.4|1086.2|1086.4|1085.8|1086.4|1086.2|1086.2|1085.8|1000
1633519970000|2021-10-06 11:32:50|1086.2|1085.6|1085.8|1085.4|1086.2|1085.6|1085.8|1085.2|1863
1633519980000|2021-10-06 11:33:00|1085.6|1085.6|1085.8|1085.4|1085.8|1085.6|1085.6|1085.2|2660
1633519990000|2021-10-06 11:33:10|1085.6|1085.6|1085.4|1085|1085.6|1085.6|1085.4|1085|0
1633520000000|2021-10-06 11:33:20|1085.2|1084.8|1085.2|1084.6|1085.4|1085|1085.2|1084.6|0
1633520010000|2021-10-06 11:33:30|1085|1084.4|1084.8|1084.4|1085|1084.6|1084.8|1084.4|0
1633520030000|2021-10-06 11:33:50|1085|1084.6|1085.2|1084.6|1085.2|1084.8|1085|1084.6|0
1633520040000|2021-10-06 11:34:00|1085|1084.4|1084.6|1084.2|1085|1084.4|1084.4|1084|3048
1633520050000|2021-10-06 11:34:10|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.6|1084.2|84
1633520060000|2021-10-06 11:34:20|1084.6|1084.4|1084.6|1084.2|1084.6|1084.4|1084.4|1084|2252
1633520070000|2021-10-06 11:34:30|1084.4|1084|1084.8|1084.4|1084.8|1084.4|1084.4|1084|0
1633520080000|2021-10-06 11:34:40||1084.2||1084.6||1084.6||1084.2|0
1633520090000|2021-10-06 11:34:50||1084.4||1084.4||1084.4||1084.4|100
1633520100000|2021-10-06 11:35:00|1085|1084.6|1085.2|1084.6|1085.6|1085.2|1085|1084.6|3792
1633520110000|2021-10-06 11:35:10||1084.8||1084.8||1084.8||1084.8|0
1633520120000|2021-10-06 11:35:20|1085.4|1084.6|1085.6|1085.2|1085.6|1085.2|1085.4|1084.6|200
1633520130000|2021-10-06 11:35:30|1085.8|1085.4|1086|1085.4|1086|1085.4|1085.8|1085.4|0
1633520140000|2021-10-06 11:35:40||1085.6||1085.4||1085.6||1085.4|0
1633520150000|2021-10-06 11:35:50|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.6|1085|0
1633520160000|2021-10-06 11:36:00|1085.4|1085|1085.4|1085|1085.6|1085|1085.4|1085|1848
1633520170000|2021-10-06 11:36:10|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085|740
1633520180000|2021-10-06 11:36:20||1085||1085||1085||1085|0
1633520190000|2021-10-06 11:36:30|1085.4|1084.8|1085.4|1084.8|1085.4|1085|1085.2|1084.8|367
1633520200000|2021-10-06 11:36:40|1085.6|1085|1085.4|1085.2|1085.6|1085.2|1085.4|1085|365
1633520210000|2021-10-06 11:36:50|1085.6||1085.6||1085.6||1085.6||0
1633520220000|2021-10-06 11:37:00|1085.4|1085|1085.4|1085|1085.4|1085|1085.2|1084.8|2003
1633520230000|2021-10-06 11:37:10|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|470
1633520250000|2021-10-06 11:37:30|1085.2|1084.8|1085.4|1085|1085.4|1085|1085|1084.8|0
1633520260000|2021-10-06 11:37:40|1085.2|1084.8|1085.6|1085|1085.6|1085|1085.2|1084.8|1719
1633520270000|2021-10-06 11:37:50|1085.4|1085.2|1085.4|1084.8|1085.4|1085.2|1085.2|1084.8|1627
1633520280000|2021-10-06 11:38:00|1085.2||1085.2||1085.4||1085.2||0
1633520310000|2021-10-06 11:38:30|1085|1084.6|1084.6|1084.2|1085|1084.6|1084.6|1084|379
1633520320000|2021-10-06 11:38:40|1084.4|1084|1084.4|1084|1084.4|1084|1084.2|1083.8|1148
1633520330000|2021-10-06 11:38:50|1084.2|1083.8|1084|1083.6|1084.2|1084|1084|1083.6|550
1633520340000|2021-10-06 11:39:00|1083.8|1083.4|1084|1083.6|1084.2|1083.6|1083.8|1083.4|0
1633520350000|2021-10-06 11:39:10|1084.2|1083.4|1084.2|1083.8|1084.2|1083.8|1083.8|1083.4|0
1633520360000|2021-10-06 11:39:20|1084.4|1083.6|1084.6|1084.2|1084.6|1084.2|1084.4|1083.6|1000
1633520370000|2021-10-06 11:39:30|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.6|1084.2|1230
1633520380000|2021-10-06 11:39:40|1085|1084.4|1085|1084.4|1085|1084.6|1085|1084.4|0
1633520390000|2021-10-06 11:39:50|1084.8||1084.8||1084.8||1084.8||0
1633520400000|2021-10-06 11:40:00|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.2|1084|1625
1633520410000|2021-10-06 11:40:10|1084.2||1084.4||1084.4||1084.2||6
1633520430000|2021-10-06 11:40:30|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.4|1084|0
1633520440000|2021-10-06 11:40:40|1084.6|1084.2|1084.6|1084|1084.6|1084.2|1084.4|1084|0
1633520450000|2021-10-06 11:40:50|1084.8|1084.2|1084.8|1084.2|1084.8|1084.4|1084.8|1084.2|282
1633520460000|2021-10-06 11:41:00|1084.6|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|449
1633520480000|2021-10-06 11:41:20|1085|1084.6|1085|1084.6|1085|1084.8|1084.8|1084.4|1776
1633520490000|2021-10-06 11:41:30||1084.8||1084.6||1084.8||1084.6|0
1633520500000|2021-10-06 11:41:40||1084.8||1084.6||1084.8||1084.6|0
1633520510000|2021-10-06 11:41:50|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1633520540000|2021-10-06 11:42:20||1084.8||1084.6||1084.8||1084.6|0
1633520550000|2021-10-06 11:42:30|1084.8||1085||1085||1084.8||0
1633520560000|2021-10-06 11:42:40|1085.2|1084.8|1085.6|1085.2|1085.6|1085.2|1085.2|1084.8|2916
1633520570000|2021-10-06 11:42:50|1085.4|1085|1085.2|1084.6|1085.4|1085|1084.8|1084.4|752
1633520590000|2021-10-06 11:43:10|1085|1084.4|1084.6|1084.2|1085|1084.4|1084.4|1084.2|817
1633520600000|2021-10-06 11:43:20|1084.8|1084|1084.6|1084|1084.8|1084|1084.6|1084|0
1633520610000|2021-10-06 11:43:30||1084.2||1084.2||1084.2||1084|0
1633520620000|2021-10-06 11:43:40|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.4|1084|0
1633520630000|2021-10-06 11:43:50|1084.8||1084.8||1084.8||1084.8||0
1633520640000|2021-10-06 11:44:00|1084.6|1084.4|1084.6|1084.2|1084.6|1084.4|1084.6|1084.2|284
1633520650000|2021-10-06 11:44:10|1084.8|1084.4|1084.6|1084|1085|1084.6|1084.4|1084|390
1633520660000|2021-10-06 11:44:20|1084.4|1083.8|1084.4|1084|1084.4|1084|1084|1083.8|23
1633520670000|2021-10-06 11:44:30|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|0
1633520680000|2021-10-06 11:44:40|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1633520690000|2021-10-06 11:44:50|1084||1083.8||1084||1083.8||0
1633520700000|2021-10-06 11:45:00|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1084|1083.6|844
1633520710000|2021-10-06 11:45:10|1084.4|1083.6|1084.2|1083.8|1084.4|1084|1084.2|1083.6|2150
1633520720000|2021-10-06 11:45:20|1084|1083.6|1083.8|1083.4|1084|1083.8|1083.6|1083.4|251
1633520730000|2021-10-06 11:45:30||1083.2||1083.4||1083.4||1083.2|0
1633520750000|2021-10-06 11:45:50|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.2|1082.8|2500
1633520760000|2021-10-06 11:46:00|1083.2|1082.8|1083.2|1082.8|1083.2|1083|1083|1082.8|0
1633520770000|2021-10-06 11:46:10|1083|1082.6|1083|1082.6|1083.2|1082.8|1083|1082.6|450
1633520780000|2021-10-06 11:46:20|1083.2|1082.8|1083.4|1083|1083.4|1083|1083.2|1082.6|0
1633520790000|2021-10-06 11:46:30|1083.6||1083.6||1083.6||1083.6||0
1633520800000|2021-10-06 11:46:40||1083.2||1083.4||1083.4||1083.2|1
1633520820000|2021-10-06 11:47:00|1083.4|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1083|497
1633520830000|2021-10-06 11:47:10|1083.6|1083.2|1083.8|1083.4|1084|1083.6|1083.6|1083|2775
1633520840000|2021-10-06 11:47:20||1083.2||1083.4||1083.4||1083.2|0
1633520850000|2021-10-06 11:47:30|1084|1083.2|1084.2|1083.6|1084.2|1083.8|1084|1083.2|1931
1633520860000|2021-10-06 11:47:40|1084.4|1083.8|1084.6|1084|1084.6|1084|1084.4|1083.8|45
1633520870000|2021-10-06 11:47:50||1084.2||1084.2||1084.2||1084|0
1633520880000|2021-10-06 11:48:00||1084||1084.2||1084.2||1084|0
1633520890000|2021-10-06 11:48:10|1084.2|1084|1084.4|1083.8|1084.6|1084.2|1084.2|1083.8|9327
1633520900000|2021-10-06 11:48:20|1084.2|1084|1084.4|1084|1084.4|1084.2|1084.2|1083.8|406
1633520910000|2021-10-06 11:48:30|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084|1299
1633520920000|2021-10-06 11:48:40|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.2|0
1633520930000|2021-10-06 11:48:50|1085|1084.6|1084.8|1084.6|1085|1084.6|1084.8|1084.6|0
1633520940000|2021-10-06 11:49:00|1084.6|1084.4|1084.6|1084.2|1084.6|1084.4|1084.4|1084.2|350
1633520950000|2021-10-06 11:49:10|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.4|1084|265
1633520960000|2021-10-06 11:49:20|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084|1719
1633520970000|2021-10-06 11:49:30|1084.8||1084.8||1084.8||1084.8||0
1633520980000|2021-10-06 11:49:40|1084.6|1084|1084.8|1084.2|1084.8|1084.2|1084.4|1084|0
1633520990000|2021-10-06 11:49:50|1084.6|1084|1084.4|1083.8|1084.6|1084.2|1084|1083.8|698
1633521000000|2021-10-06 11:50:00|1084.2|1083.6|1084.4|1083.8|1084.4|1083.8|1084|1083.6|0
1633521010000|2021-10-06 11:50:10||1084||1083.8||1084||1083.8|100
1633521020000|2021-10-06 11:50:20|1084.2|1084|1083.8|1083.4|1084.2|1084|1083.8|1083.4|1545
1633521030000|2021-10-06 11:50:30|1083.6|1083.2|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|1914
1633521040000|2021-10-06 11:50:40|1083.8|1083|1083.6|1083.2|1083.8|1083.2|1083.4|1083|0
1633521050000|2021-10-06 11:50:50||1083||1083.2||1083.2||1083|0
1633521060000|2021-10-06 11:51:00|1083.4|1083|1083.8|1083.4|1083.8|1083.6|1083.4|1083|1545
1633521070000|2021-10-06 11:51:10|1083.6|1083.2|1083.8|1083.2|1083.8|1083.4|1083.6|1083.2|0
1633521080000|2021-10-06 11:51:20|1084|1083.4|1083.6|1083.2|1084|1083.6|1083.6|1083.2|1571
1633521090000|2021-10-06 11:51:30|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1633521100000|2021-10-06 11:51:40|1084|1083.2|1084|1083.6|1084|1083.8|1084|1083.2|0
1633521110000|2021-10-06 11:51:50|1084.2|1083.8|1084.4|1083.8|1084.4|1084|1084.2|1083.8|249
1633521130000|2021-10-06 11:52:10|1084.2|1083.6|1084|1083.6|1084.2|1083.6|1084|1083.6|0
1633521150000|2021-10-06 11:52:30|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1083.8|1083.4|2110
1633521160000|2021-10-06 11:52:40||1083.4||1083.6||1083.6||1083.4|0
1633521170000|2021-10-06 11:52:50|1084.4|1083.4|1084|1083.6|1084.4|1084|1084|1083.4|8277
1633521180000|2021-10-06 11:53:00|1084.2|1083.8|1084.4|1083.8|1084.4|1083.8|1084.2|1083.6|128
1633521190000|2021-10-06 11:53:10|1084.2|1084|1084.6|1084.2|1084.6|1084.2|1084.2|1083.8|1000
1633521200000|2021-10-06 11:53:20|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.8|1084.2|0
1633521210000|2021-10-06 11:53:30|1084.6|1084|1084.4|1084|1084.6|1084.2|1084.4|1084|0
1633521220000|2021-10-06 11:53:40|1084.2|1083.8|1084|1083.6|1084.4|1084|1084|1083.6|1250
1633521230000|2021-10-06 11:53:50|1083.8|1083.4|1083.6|1083.2|1083.8|1083.6|1083.6|1083.2|390
1633521240000|2021-10-06 11:54:00|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|0
1633521250000|2021-10-06 11:54:10|1083.8|1083|1083.2|1083|1083.8|1083|1083.2|1083|5669
1633521260000|2021-10-06 11:54:20|1083.4|1082.8|1083.6|1083|1083.6|1083|1083.4|1082.8|588
1633521270000|2021-10-06 11:54:30|1083.8|1083.2|1084|1083.4|1084|1083.4|1083.8|1083.2|0
1633521280000|2021-10-06 11:54:40|1084.2|1083.6|1084|1083.6|1084.2|1083.6|1084|1083.6|0
1633521290000|2021-10-06 11:54:50|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1633521300000|2021-10-06 11:55:00|1084|1083.6|1084.2|1083.6|1084.2|1083.6|1084|1083.4|0
1633521310000|2021-10-06 11:55:10|1084|1083.8|1084|1083.6|1084|1084|1084|1083.6|133
1633521320000|2021-10-06 11:55:20||1083.4||1083.4||1083.6||1083.4|0
1633521330000|2021-10-06 11:55:30||1083.6||1083.6||1083.6||1083.6|0
1633521340000|2021-10-06 11:55:40|1083.8|1083.4|1083.8|1083.4|1083.8|1083.6|1083.8|1083.4|0
1633521350000|2021-10-06 11:55:50||1083.6||1083.4||1083.6||1083.4|100
1633521360000|2021-10-06 11:56:00|1084|1083.6|1084|1083.6|1084|1083.8|1084|1083.6|369
1633521370000|2021-10-06 11:56:10|1083.8|1083.4|1083.6|1083.2|1083.8|1083.6|1083.6|1083.2|15
1633521380000|2021-10-06 11:56:20|1083.4||1083.6||1083.6||1083.4||0
1633521390000|2021-10-06 11:56:30|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1633521400000|2021-10-06 11:56:40|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1633521410000|2021-10-06 11:56:50|1083.6|1083.2|1083.6|1083.2|1083.6|1083.4|1083.6|1083|0
1633521420000|2021-10-06 11:57:00|1083.4|1083.4|1083.6|1083.4|1083.6|1083.4|1083.4|1083.2|1562
1633521430000|2021-10-06 11:57:10|1083.8|1083.6|1083.6|1083.4|1083.8|1083.6|1083.6|1083.4|882
1633521450000|2021-10-06 11:57:30|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1633521460000|2021-10-06 11:57:40|1083.6|1083.4|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|0
1633521490000|2021-10-06 11:58:10|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.4|1083|0
1633521500000|2021-10-06 11:58:20|1083.4|1083|1083.8|1083.6|1084|1083.6|1083.4|1083|865
1633521510000|2021-10-06 11:58:30|1083.6|1083.4|1083.4|1083|1083.8|1083.4|1083.4|1083|3
1633521520000|2021-10-06 11:58:40|1083.2|1083.2|1083.6|1083.2|1083.6|1083.2|1083.2|1083.2|2071
1633521530000|2021-10-06 11:58:50|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|309
1633521540000|2021-10-06 11:59:00|1083.8|1083.4|1083.6|1083.2|1084|1083.6|1083.4|1083.2|4238
1633521550000|2021-10-06 11:59:10|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.2|481
1633521560000|2021-10-06 11:59:20||1083.2||1083.4||1083.4||1083.2|0
1633521570000|2021-10-06 11:59:30|1083.6|1083.2|1084.8|1084.4|1084.8|1084.4|1083.6|1083.2|22760
1633521580000|2021-10-06 11:59:40|1084.6|1084.2|1084.8|1084.2|1084.8|1084.4|1084.6|1084.2|503
1633521590000|2021-10-06 11:59:50|1084.6||1084.6||1084.6||1084.4||0
1633521610000|2021-10-06 12:00:10|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084|1083.8|3245
1633521620000|2021-10-06 12:00:20|1084.4|1084|1084.6|1084.2|1084.6|1084.4|1084.4|1084|133
1633521630000|2021-10-06 12:00:30|1084.4|1084|1084.4|1084|1084.4|1084|1084.4|1084|0
1633521640000|2021-10-06 12:00:40|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.2|1083.8|2126
1633521650000|2021-10-06 12:00:50|1084.8|1084|1085|1084.6|1085|1084.6|1084.8|1084|0
1633521660000|2021-10-06 12:01:00|1085.2|1084.8|1085.6|1085.2|1085.6|1085.2|1085.2|1084.8|470
1633521670000|2021-10-06 12:01:10|1085.8|1085|1085.4|1085|1085.8|1085|1085.4|1085|250
1633521680000|2021-10-06 12:01:20|1085.2|1084.8|1085|1084.4|1085.2|1084.8|1084.8|1084.4|404
1633521690000|2021-10-06 12:01:30|1084.8|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1633521700000|2021-10-06 12:01:40||1084.4||1084.6||1084.6||1084.4|0
1633521710000|2021-10-06 12:01:50|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|0
1633521720000|2021-10-06 12:02:00|1085|1084.6|1085.4|1085|1085.4|1085|1084.8|1084.6|721
1633521730000|2021-10-06 12:02:10|1085.2|1084.8|1085.4|1085|1085.4|1085|1085.2|1084.8|0
1633521740000|2021-10-06 12:02:20|1085.2|1084.8|1085.2|1084.8|1085.2|1085|1085.2|1084.8|0
1633521750000|2021-10-06 12:02:30|1085.4||1085.4||1085.4||1085.4||0
1633521760000|2021-10-06 12:02:40|1085.6|1085|1085.6|1085.2|1085.8|1085.2|1085.6|1085|0
1633521770000|2021-10-06 12:02:50|1085.8|1085.4|1085.8|1085.4|1086|1085.6|1085.8|1085.4|0
1633521780000|2021-10-06 12:03:00|1085.6|1085.2|1085.6|1085|1085.6|1085.2|1085.6|1085|2448
1633521790000|2021-10-06 12:03:10|1085.8|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|0
1633521800000|2021-10-06 12:03:20|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|1079
1633521810000|2021-10-06 12:03:30|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|403
1633521820000|2021-10-06 12:03:40|1086|1085.6|1086.2|1085.8|1086.4|1085.8|1086|1085.6|657
1633521830000|2021-10-06 12:03:50|1086.4|1086|1086.6|1086|1086.6|1086.2|1086.4|1086|0
1633521840000|2021-10-06 12:04:00|1086.8|1086.2|1087|1086.6|1087|1086.6|1086.8|1086.2|100
1633521850000|2021-10-06 12:04:10|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1633521860000|2021-10-06 12:04:20|1087.4|1087|1087|1086.6|1087.6|1087.2|1087|1086.6|9736
1633521870000|2021-10-06 12:04:30|1086.8|1086.4|1087|1086.4|1087|1086.6|1086.6|1086.2|1851
1633521880000|2021-10-06 12:04:40|1087.2|1086.6|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|1464
1633521890000|2021-10-06 12:04:50|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1633521900000|2021-10-06 12:05:00|1086.6|1086.2|1087|1086.4|1087|1086.4|1086.6|1086.2|2713
1633521910000|2021-10-06 12:05:10|1086.8|1086.6|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|469
1633521920000|2021-10-06 12:05:20|1087|1086.2|1086.8|1086.2|1087|1086.2|1086.6|1086.2|0
1633521930000|2021-10-06 12:05:30|1087|1086.4|1086.6|1086.2|1087|1086.4|1086.6|1086.2|0
1633521940000|2021-10-06 12:05:40|1086.4|1086|1086.4|1085.8|1086.4|1086|1086.4|1085.8|0
1633521950000|2021-10-06 12:05:50|1086.2|1085.6|1086|1085.6|1086.2|1085.6|1085.8|1085.4|1887
1633521960000|2021-10-06 12:06:00|1086.2|1085.8|1086.4|1085.8|1086.4|1085.8|1086.2|1085.8|750
1633521980000|2021-10-06 12:06:20|1086.2|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1633521990000|2021-10-06 12:06:30|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.6|83
1633522000000|2021-10-06 12:06:40|1086.4|1086|1086.4|1085.8|1086.4|1086|1086.4|1085.8|0
1633522010000|2021-10-06 12:06:50||1086||1085.8||1086||1085.8|0
1633522040000|2021-10-06 12:07:20|1086.2|1085.6|1086.2|1085.8|1086.4|1086|1086|1085.6|432
1633522050000|2021-10-06 12:07:30|1086|1085.6|1085.6|1085.2|1086|1085.6|1085.6|1085|1411
1633522060000|2021-10-06 12:07:40|1085.8|1085|1085.8|1085.4|1085.8|1085.4|1085.8|1085|478
1633522070000|2021-10-06 12:07:50|1086.2|1085.6|1086.8|1086.4|1087|1086.6|1086.2|1085.6|22256
1633522080000|2021-10-06 12:08:00|1086.6|1086.2|1086|1085.4|1086.8|1086.2|1085.8|1085.4|3469
1633522090000|2021-10-06 12:08:10|1085.8|1085.6|1085.8|1085.4|1085.8|1085.6|1085.6|1085.4|0
1633522100000|2021-10-06 12:08:20|1086|1085.2|1086.8|1086.2|1086.8|1086.2|1086|1085.2|8424
1633522110000|2021-10-06 12:08:30|1087|1086.4|1087|1086.6|1087.2|1087|1087|1086.4|3454
1633522120000|2021-10-06 12:08:40|1086.8|1086.4|1086.6|1086.2|1087|1086.4|1086.6|1086.2|2
1633522130000|2021-10-06 12:08:50|1086.4||1086.6||1086.6||1086.4||0
1633522140000|2021-10-06 12:09:00|1086.8|1086|1086.4|1086|1086.8|1086|1086.4|1086|0
1633522150000|2021-10-06 12:09:10|1086.8|1086.2|1087|1086.6|1087|1086.8|1086.8|1086.2|6680
1633522160000|2021-10-06 12:09:20|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|1250
1633522170000|2021-10-06 12:09:30|1087|1086.6|1087|1086.4|1087|1086.6|1087|1086.4|0
1633522180000|2021-10-06 12:09:40||1086.6||1086.6||1086.6||1086.6|0
1633522190000|2021-10-06 12:09:50||1086.4||1086.6||1086.6||1086.4|500
1633522200000|2021-10-06 12:10:00|1087.2|1086.4|1087.2|1086.6|1087.2|1086.8|1087|1086.4|0
1633522210000|2021-10-06 12:10:10|1087.4|1086.8|1087.6|1087.2|1087.6|1087.2|1087.4|1086.8|470
1633522220000|2021-10-06 12:10:20|1087.4|1087|1087.4|1087|1087.6|1087.2|1087.4|1087|714
1633522230000|2021-10-06 12:10:30|1087.2|1086.8|1087|1086.6|1087.2|1087|1087|1086.6|386
1633522240000|2021-10-06 12:10:40|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1633522250000|2021-10-06 12:10:50||1086.6||1086.8||1086.8||1086.6|0
1633522260000|2021-10-06 12:11:00|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|365
1633522270000|2021-10-06 12:11:10|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1633522280000|2021-10-06 12:11:20|1087.6|1086.8|1087.6|1087.2|1087.6|1087.2|1087.6|1086.8|0
1633522290000|2021-10-06 12:11:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1633522300000|2021-10-06 12:11:40|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087|250
1633522320000|2021-10-06 12:12:00|1087.8|1087.4|1087.4|1087.2|1087.8|1087.4|1087.4|1087.2|1250
1633522330000|2021-10-06 12:12:10|1087.6||1087.6||1087.6||1087.6||0
1633522340000|2021-10-06 12:12:20|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1087|222
1633522350000|2021-10-06 12:12:30|1087|1086.8|1088|1087.4|1088|1087.4|1087|1086.8|7858
1633522360000|2021-10-06 12:12:40|1087.8||1087.8||1087.8||1087.8||0
1633522370000|2021-10-06 12:12:50||1087.2||1087.6||1087.6||1087.2|0
1633522380000|2021-10-06 12:13:00|1087.6|1087.4|1088|1087.4|1088|1087.6|1087.6|1087|8467
1633522390000|2021-10-06 12:13:10|1088.2|1087.6|1088.4|1088|1088.4|1088|1088.2|1087.6|12828
1633522400000|2021-10-06 12:13:20|1088.6|1088.2|1088.6|1088|1088.6|1088.2|1088.4|1088|4459
1633522410000|2021-10-06 12:13:30||1088.2||1088||1088.2||1088|0
1633522430000|2021-10-06 12:13:50||1088.2||1088.2||1088.2||1088.2|0
1633522440000|2021-10-06 12:14:00||1088||1088.2||1088.2||1088|0
1633522460000|2021-10-06 12:14:20|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|166
1633522470000|2021-10-06 12:14:30|1088.2|1087.8|1088|1087.8|1088.2|1087.8|1088|1087.6|1204
1633522480000|2021-10-06 12:14:40|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1088|419
1633522490000|2021-10-06 12:14:50||1087.8||1087.8||1087.8||1087.8|0
1633522500000|2021-10-06 12:15:00|1088.6|1088|1088.6|1088.2|1088.8|1088.4|1088.6|1088|1991
1633522510000|2021-10-06 12:15:10|1088.4|1088|1088.4|1088|1089.2|1088.6|1088.4|1087.8|10992
1633522520000|2021-10-06 12:15:20|1088.6|1088.2|1088.6|1088|1088.6|1088.2|1088.2|1088|10
1633522530000|2021-10-06 12:15:30|1088.4|1087.8|1087.4|1087|1088.4|1087.8|1087.4|1087|11959
1633522540000|2021-10-06 12:15:40|1087.6|1087.4|1088|1087.4|1088|1087.6|1087.4|1087.2|7619
1633522550000|2021-10-06 12:15:50|1087.8|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1633522560000|2021-10-06 12:16:00|1088|1087.6|1088.8|1088.4|1088.8|1088.4|1088|1087.6|50
1633522570000|2021-10-06 12:16:10|1089|1088.6|1089.4|1088.8|1089.6|1089.4|1089|1088.4|6977
1633522580000|2021-10-06 12:16:20|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1088.8|1088.4|188
1633522590000|2021-10-06 12:16:30|1089|1088.4|1088.6|1088|1089.2|1088.4|1088.6|1088|1104
1633522600000|2021-10-06 12:16:40|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.2|1087.8|464
1633522610000|2021-10-06 12:16:50|1088.8|1088.4|1088.4|1088|1088.8|1088.4|1088.4|1088|0
1633522620000|2021-10-06 12:17:00|1088.2|1087.8|1087.8|1087.4|1088.2|1088|1087.8|1087.4|86
1633522630000|2021-10-06 12:17:10|1087.6|1087.6|1087.4|1087|1087.6|1087.6|1087.4|1087|646
1633522640000|2021-10-06 12:17:20|1087.2|1086.8|1087.2|1086.8|1087.4|1087|1086.8|1086.6|6500
1633522650000|2021-10-06 12:17:30|1087.4|1087|1087.4|1087.2|1087.4|1087.2|1087|1086.6|500
1633522660000|2021-10-06 12:17:40|1087.6|1087.4|1088.8|1088.2|1088.8|1088.4|1087.6|1087.4|4906
1633522670000|2021-10-06 12:17:50|1088.6|1088|1088|1087.6|1088.6|1088|1088|1087.6|0
1633522680000|2021-10-06 12:18:00|1088.2|1087.8|1088.4|1088|1088.4|1088|1088|1087.6|3903
1633522690000|2021-10-06 12:18:10|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1633522700000|2021-10-06 12:18:20|1088.6|1088.2|1089|1088.6|1089|1088.6|1088.6|1088.2|1379
1633522710000|2021-10-06 12:18:30|1088.8|1088.4|1089|1088.6|1089.2|1088.8|1088.8|1088.4|1245
1633522720000|2021-10-06 12:18:40|1089.2|1088.8|1089.6|1089|1089.6|1089.2|1089.2|1088.8|0
1633522730000|2021-10-06 12:18:50|1089.4|1088.8|1089|1088.6|1089.6|1088.8|1089|1088.6|0
1633522740000|2021-10-06 12:19:00|1089.2|1088.8|1089|1088.6|1089.4|1089|1089|1088.6|0
1633522750000|2021-10-06 12:19:10|1089.2|1088.4|1089|1088.6|1089.2|1088.6|1089|1088.4|2351
1633522760000|2021-10-06 12:19:20|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|1245
1633522770000|2021-10-06 12:19:30|1089.2||1089.2||1089.2||1089||0
1633522780000|2021-10-06 12:19:40|1089|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|493
1633522790000|2021-10-06 12:19:50|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.6|1088.4|2291
1633522800000|2021-10-06 12:20:00|1089.2|1088.8|1089.4|1088.8|1089.8|1089.4|1089.2|1088.8|736
1633522810000|2021-10-06 12:20:10|1089.2|1089|1090|1089.8|1090.2|1090|1089|1088.6|101729
1633522820000|2021-10-06 12:20:20|1089.8|1089.6|1089.6|1089|1089.8|1089.6|1089.4|1089|5373
1633522830000|2021-10-06 12:20:30|1089.4|1088.8|1088.8|1088.6|1089.4|1089|1088.8|1088.6|490
1633522840000|2021-10-06 12:20:40|1089|1088.8|1089.4|1088.8|1089.4|1089|1089|1088.8|696
1633522850000|2021-10-06 12:20:50|1089.2|1088.6|1089.2|1088.8|1089.2|1088.8|1088.8|1088.6|15
1633522860000|2021-10-06 12:21:00|1089.4|1088.6|1089.8|1089.4|1090|1089.6|1089.4|1088.6|8774
1633522870000|2021-10-06 12:21:10|1089.6|1089.2|1089.8|1089.2|1089.8|1089.2|1089.6|1089.2|0
1633522880000|2021-10-06 12:21:20|1090|1089.8|1089.8|1089.4|1090|1089.8|1089.6|1089.2|3958
1633522890000|2021-10-06 12:21:30|1090.2|1090|1089.8|1089.4|1090.4|1090.2|1089.8|1089.4|104104
1633522900000|2021-10-06 12:21:40|1090|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.6|2601
1633522910000|2021-10-06 12:21:50|1090.2|1089.8|1090.4|1090|1090.4|1090|1090|1089.6|7028
1633522920000|2021-10-06 12:22:00|1090.6|1090.2|1090.8|1090.4|1090.8|1090.6|1090.4|1090|31048
1633522930000|2021-10-06 12:22:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090.2|7328
1633522940000|2021-10-06 12:22:20|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|551
1633522950000|2021-10-06 12:22:30|1091|1090.6|1091.6|1091.2|1091.8|1091.4|1091|1090.6|11035
1633522960000|2021-10-06 12:22:40|1091.4|1091|1091.8|1091.4|1091.8|1091.4|1091.2|1091|364
1633522970000|2021-10-06 12:22:50|1091.6|1091.2|1091.8|1091.4|1092|1091.6|1091.6|1091.2|9357
1633522980000|2021-10-06 12:23:00|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|500
1633522990000|2021-10-06 12:23:10|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|1000
1633523000000|2021-10-06 12:23:20|1091.4|1091|1091.6|1091|1091.6|1091|1091.4|1091|0
1633523010000|2021-10-06 12:23:30|1091.8|1091.2|1092.4|1092|1092.4|1092.2|1091.8|1091.2|13692
1633523020000|2021-10-06 12:23:40|1092.6|1092.2|1093.4|1093|1093.4|1093|1092.6|1092.2|2459
1633523030000|2021-10-06 12:23:50|1093.2|1092.8|1092.4|1091.8|1093.2|1092.8|1092|1091.6|4944
1633523040000|2021-10-06 12:24:00|1092.6|1092.4|1092|1091.6|1092.6|1092.4|1092|1091.6|7910
1633523050000|2021-10-06 12:24:10|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|2842
1633523060000|2021-10-06 12:24:20|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1091.8|1091.6|863
1633523070000|2021-10-06 12:24:30|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.4|1092|970
1633523090000|2021-10-06 12:24:50|1092.2|1092.2|1093|1092.6|1093|1092.6|1092.2|1092.2|4610
1633523100000|2021-10-06 12:25:00||1092.4||1092.6||1092.6||1092.4|0
1633523110000|2021-10-06 12:25:10|1093.2|1092.4|1093|1092.8|1093.2|1092.8|1093|1092.4|451
1633523120000|2021-10-06 12:25:20|1093.2|1093|1093.6|1093|1093.8|1093.2|1093.2|1092.8|1615
1633523140000|2021-10-06 12:25:40|1093.8|1093.2|1094|1093.6|1094|1093.6|1093.6|1093.2|3704
1633523150000|2021-10-06 12:25:50|1094.2|1093.8|1094.4|1093.8|1094.6|1094|1094.2|1093.8|3000
1633523160000|2021-10-06 12:26:00|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1633523170000|2021-10-06 12:26:10|1094.6|1094.2|1095|1094.4|1095|1094.6|1094.6|1094|6388
1633523180000|2021-10-06 12:26:20|1095.2|1094.6|1095|1094.4|1095.2|1094.8|1094.6|1094.4|3935
1633523190000|2021-10-06 12:26:30|1094.8|1094.2|1095|1094.6|1095.2|1095|1094.6|1094.2|22259
1633523200000|2021-10-06 12:26:40|1095.2|1094.8|1095.4|1094.8|1095.6|1095|1095|1094.8|2786
1633523210000|2021-10-06 12:26:50|1095.2|1095|1095.2|1094.8|1095.2|1095|1095|1094.8|848
1633523220000|2021-10-06 12:27:00|1095|1094.6|1095.2|1094.8|1095.4|1095|1095|1094.6|3103
1633523230000|2021-10-06 12:27:10|1095.4|1095.2|1095|1094.6|1095.4|1095.2|1094.8|1094.6|2452
1633523240000|2021-10-06 12:27:20|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|500
1633523250000|2021-10-06 12:27:30|1095.2|1094.8|1095.6|1095|1095.6|1095.2|1095.2|1094.8|1632
1633523260000|2021-10-06 12:27:40|1095.4|1094.8|1095.6|1095.2|1095.6|1095.4|1095.4|1094.8|966
1633523270000|2021-10-06 12:27:50|1095.4|1095|1095|1094.6|1095.4|1095|1094.8|1094.6|919
1633523280000|2021-10-06 12:28:00|1095.2|1094.8|1095.4|1094.8|1095.6|1095.2|1095.2|1094.8|3242
1633523290000|2021-10-06 12:28:10|1095.2|1095|1095.2|1094.6|1095.2|1095|1094.8|1094.2|7621
1633523300000|2021-10-06 12:28:20|1095|1094.8|1095.6|1095.2|1095.6|1095.2|1095|1094.8|1208
1633523310000|2021-10-06 12:28:30|1096|1095.4|1095.8|1095.4|1096.2|1095.8|1095.8|1095.4|8546
1633523320000|2021-10-06 12:28:40|1096|1095.6|1096.4|1096|1096.4|1096|1096|1095.6|6310
1633523330000|2021-10-06 12:28:50|1096.6|1096.2|1097.2|1096.8|1097.4|1097|1096.6|1096.2|3614
1633523340000|2021-10-06 12:29:00||1096.6||1096.8||1096.8||1096.6|176
1633523350000|2021-10-06 12:29:10||1097||1096.8||1097||1096.8|0
1633523360000|2021-10-06 12:29:20|1097.4|1097.2|1097.6|1097|1097.8|1097.4|1097.4|1096.8|4662
1633523370000|2021-10-06 12:29:30|1097.4|1096.8|1097.2|1096.6|1097.4|1096.8|1096.4|1096|13639
1633523380000|2021-10-06 12:29:40|1097|1096.4|1096.8|1096.4|1097|1096.4|1096.8|1096.4|750
1633523390000|2021-10-06 12:29:50|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.8|1096.2|0
1633523400000|2021-10-06 12:30:00|1096.2|1096.2|1096.6|1096.2|1096.8|1096.2|1096.2|1095.8|10054
1633523410000|2021-10-06 12:30:10|1096.8|1096.4|1096.8|1096.2|1096.8|1096.4|1096.8|1096.2|0
1633523420000|2021-10-06 12:30:20|1096.6|1096|1096.4|1096|1096.6|1096|1096.4|1096|329
1633523430000|2021-10-06 12:30:30|1096.2|1095.8|1096.2|1095.6|1096.2|1095.8|1096|1095.4|1094
1633523440000|2021-10-06 12:30:40|1096|1095.8|1096|1095.6|1096|1095.8|1096|1095.4|0
1633523450000|2021-10-06 12:30:50|1096.2|1095.8|1096.4|1096|1096.4|1096.2|1096.2|1095.8|500
1633523460000|2021-10-06 12:31:00|1096.2|1095.8|1095.8|1095.4|1096.2|1095.8|1095.6|1095.2|29277
1633523470000|2021-10-06 12:31:10|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|7383
1633523480000|2021-10-06 12:31:20|1096|1095.6|1095.4|1095|1096|1095.6|1095.2|1095|5188
1633523490000|2021-10-06 12:31:30|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|0
1633523500000|2021-10-06 12:31:40|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|227
1633523510000|2021-10-06 12:31:50|1095.2|1094.8|1095.2|1094.6|1095.2|1094.8|1095|1094.6|0
1633523520000|2021-10-06 12:32:00|1094.6|1094.4|1094.6|1094.2|1095.2|1094.6|1094.6|1094.2|10779
1633523530000|2021-10-06 12:32:10|1094.4|1094|1094.2|1094|1094.6|1094.2|1094.2|1094|1345
1633523540000|2021-10-06 12:32:20|1094|1093.8|1093.8|1093.6|1094.2|1093.8|1093.8|1093.4|778
1633523550000|2021-10-06 12:32:30|1094|1093.4|1093.8|1093.4|1094|1093.6|1093.8|1093.4|14
1633523560000|2021-10-06 12:32:40|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.6|998
1633523570000|2021-10-06 12:32:50|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|5524
1633523580000|2021-10-06 12:33:00|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1633523590000|2021-10-06 12:33:10|1094.8|1094.4|1095.2|1094.8|1095.2|1094.8|1094.8|1094.4|4035
1633523600000|2021-10-06 12:33:20|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1633523610000|2021-10-06 12:33:30|1095.2|1094.4|1095|1094.6|1095.2|1094.8|1095|1094.4|0
1633523620000|2021-10-06 12:33:40|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.4|0
1633523630000|2021-10-06 12:33:50|1095.2|1094.4|1095.2|1094.6|1095.2|1094.6|1095.2|1094.4|0
1633523640000|2021-10-06 12:34:00|1095.4|1094.8|1095.8|1095.4|1096|1095.6|1095.4|1094.8|1207
1633523650000|2021-10-06 12:34:10|1095.6|1095.2|1095.2|1095|1095.6|1095.2|1095|1094.6|8738
1633523660000|2021-10-06 12:34:20|1095.4|1095.2|1095.8|1095.2|1095.8|1095.2|1095.4|1095.2|1009
1633523670000|2021-10-06 12:34:30||1095.4||1095.4||1095.4||1095.4|0
1633523680000|2021-10-06 12:34:40|1096|1095.6|1095.2|1094.6|1096.2|1095.8|1095|1094.6|12296
1633523690000|2021-10-06 12:34:50||1094.8||1094.8||1094.8||1094.6|0
1633523700000|2021-10-06 12:35:00|1095.4|1095|1095.2|1094.8|1095.4|1095|1095|1094.8|459
1633523710000|2021-10-06 12:35:10|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1633523720000|2021-10-06 12:35:20|1094.6||1094.6||1094.6||1094.6||0
1633523730000|2021-10-06 12:35:30|1094.8||1094.8||1094.8||1094.8||0
1633523740000|2021-10-06 12:35:40|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1094.8|1094.4|1485
1633523750000|2021-10-06 12:35:50|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1094.8|466
1633523760000|2021-10-06 12:36:00|1095.4|1095|1095|1094.6|1095.4|1095|1094.8|1094.4|2402
1633523770000|2021-10-06 12:36:10|1095.2|1094.4|1095.2|1094.8|1095.2|1094.8|1095.2|1094.4|0
1633523780000|2021-10-06 12:36:20|1095.4|1094.6|1095.2|1094.8|1095.4|1094.8|1095.2|1094.6|0
1633523790000|2021-10-06 12:36:30|1095.4|1094.6|1095.2|1094.8|1095.4|1094.8|1095.2|1094.6|0
1633523800000|2021-10-06 12:36:40||1094.6||1094.8||1094.8||1094.6|0
1633523810000|2021-10-06 12:36:50|1095.4||1095.4||1095.4||1095.4||0
1633523820000|2021-10-06 12:37:00|1095.2|1094.6|1095.4|1095|1095.4|1095|1095|1094.6|1000
1633523830000|2021-10-06 12:37:10|1095.2|1094.8|1095.4|1095|1095.4|1095|1095|1094.8|495
1633523840000|2021-10-06 12:37:20|1095.6|1094.8|1096|1095.6|1096|1095.6|1095.6|1094.8|3828
1633523850000|2021-10-06 12:37:30|1096.2|1095.8|1096|1095.6|1096.6|1096.2|1096|1095.6|1599
1633523860000|2021-10-06 12:37:40|1095.8|1095.8|1095.8|1095.4|1096.2|1095.8|1095.6|1095.4|12932
1633523870000|2021-10-06 12:37:50|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1633523880000|2021-10-06 12:38:00|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1633523900000|2021-10-06 12:38:20|1095|1094.8|1095|1094.6|1095|1094.8|1095|1094.6|1379
1633523910000|2021-10-06 12:38:30|1094.8|1094.4|1094.6|1094|1095|1094.4|1094.6|1094|0
1633523920000|2021-10-06 12:38:40|1094.4|1093.8|1094.2|1093.8|1094.4|1093.8|1094.2|1093.6|0
1633523930000|2021-10-06 12:38:50|1093.8|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.6|7460
1633523940000|2021-10-06 12:39:00|1094.4|1094|1094.2|1093.8|1094.4|1094|1094|1093.8|0
1633523950000|2021-10-06 12:39:10|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.4|469
1633523960000|2021-10-06 12:39:20|1094.4|1094|1094.4|1094|1094.6|1094.2|1094.4|1093.8|257
1633523970000|2021-10-06 12:39:30|1094.6|1094.2|1094.4|1094|1094.6|1094.4|1094.4|1094|15250
1633523980000|2021-10-06 12:39:40|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|9472
1633523990000|2021-10-06 12:39:50|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|916
1633524010000|2021-10-06 12:40:10||1094.4||1094.2||1094.4||1094.2|357
1633524020000|2021-10-06 12:40:20|1094.4|1094|1094.2|1094|1094.4|1094|1094.2|1094|1759
1633524030000|2021-10-06 12:40:30|1094|1093.8|1093.6|1093.2|1094|1093.8|1093.4|1092.8|5635
1633524040000|2021-10-06 12:40:40|1093|1093|1093.2|1092.6|1093.4|1093|1093|1092.6|9861
1633524050000|2021-10-06 12:40:50|1093.4|1092.8|1093.2|1093|1093.4|1093|1093.2|1092.8|0
1633524060000|2021-10-06 12:41:00|1093.4|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.8|487
1633524070000|2021-10-06 12:41:10|1093.6|1093.2|1093.6|1093|1093.6|1093.2|1093.6|1093|3152
1633524080000|2021-10-06 12:41:20|1093.4||1093.2||1093.4||1093.2||0
1633524090000|2021-10-06 12:41:30|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|13461
1633524100000|2021-10-06 12:41:40|1093.8|1093.4|1094|1093.6|1094|1093.8|1093.8|1093.4|5373
1633524110000|2021-10-06 12:41:50|1093.8||1093.8||1093.8||1093.8||4387
1633524120000|2021-10-06 12:42:00|1094|1093.8|1094|1093.6|1094|1093.8|1093.6|1093.4|27901
1633524130000|2021-10-06 12:42:10|1093.8|1093.4|1093.2|1092.8|1093.8|1093.6|1093.2|1092.8|3042
1633524140000|2021-10-06 12:42:20|1093.4|1093|1093.2|1092.6|1093.4|1093|1093|1092.4|4454
1633524150000|2021-10-06 12:42:30|1093|1092.4|1092.6|1092.2|1093|1092.4|1092.2|1092|16279
1633524160000|2021-10-06 12:42:40|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.2|673
1633524180000|2021-10-06 12:43:00|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.2|1092|1132
1633524190000|2021-10-06 12:43:10||1091.8||1092||1092||1091.8|2900
1633524200000|2021-10-06 12:43:20|1092.2|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.8|3079
1633524210000|2021-10-06 12:43:30|1092|1091.6|1090.8|1090.4|1092|1091.6|1090.6|1090.4|35839
1633524220000|2021-10-06 12:43:40|1090.6|1090.6|1091.4|1091|1091.4|1091|1090.6|1090.6|13421
1633524230000|2021-10-06 12:43:50|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1633524240000|2021-10-06 12:44:00|1091.4|1091|1092|1091.6|1092|1091.6|1091.4|1091|1282
1633524280000|2021-10-06 12:44:40|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|2090
1633524290000|2021-10-06 12:44:50|1092.2|1092.2|1092.4|1092|1092.6|1092.2|1092.2|1092|467
1633524300000|2021-10-06 12:45:00|1092.2|1091.8|1091.8|1091.4|1092.2|1091.8|1091.6|1091.4|3099
1633524310000|2021-10-06 12:45:10|1092||1092||1092||1092||0
1633524320000|2021-10-06 12:45:20|1092.2|1091.6|1092.4|1091.8|1092.4|1092|1092|1091.6|1146
1633524330000|2021-10-06 12:45:30|1092.2|1092|1092.6|1092.2|1092.6|1092.2|1092.2|1091.8|366
1633524340000|2021-10-06 12:45:40|1092.4|1092|1092.4|1092|1092.6|1092.2|1092.4|1092|1100
1633524350000|2021-10-06 12:45:50||1091.8||1092.2||1092.2||1091.8|0
1633524380000|2021-10-06 12:46:20|1092.2|1092|1091.6|1091.2|1092.2|1092|1091.4|1091.2|851
1633524390000|2021-10-06 12:46:30|1091.8||1091.6||1091.8||1091.6||0
1633524400000|2021-10-06 12:46:40|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1633524410000|2021-10-06 12:46:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|0
1633524420000|2021-10-06 12:47:00|1091.4|1091|1091.2|1090.6|1091.4|1091|1091|1090.4|6225
1633524430000|2021-10-06 12:47:10|1091|1090.4|1090.8|1090.2|1091|1090.6|1090.8|1090.2|1671
1633524440000|2021-10-06 12:47:20|1091|1090.4|1091|1090.4|1091|1090.8|1090.8|1090.4|0
1633524450000|2021-10-06 12:47:30|1090.8||1090.6||1091||1090.6||0
1633524460000|2021-10-06 12:47:40|1090.8|1090.2|1090.4|1090|1090.8|1090.2|1090.2|1090|8364
1633524470000|2021-10-06 12:47:50|1090.6|1090.2|1090.6|1090|1090.6|1090.2|1090.6|1090|700
1633524480000|2021-10-06 12:48:00|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.4|1090|0
1633524490000|2021-10-06 12:48:10|1090.2|1089.8|1090.4|1089.8|1090.4|1089.8|1090.2|1089.8|2050
1633524500000|2021-10-06 12:48:20|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1633524510000|2021-10-06 12:48:30|1090.2||1090.4||1090.4||1090.2||0
1633524530000|2021-10-06 12:48:50|1090.6|1090.2|1090.8|1090.6|1090.8|1090.6|1090.6|1090.2|5132
1633524540000|2021-10-06 12:49:00|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|3
1633524550000|2021-10-06 12:49:10|1090.6|1090.6|1090.4|1090|1090.6|1090.6|1090.2|1090|7491
1633524560000|2021-10-06 12:49:20|1090.6|1089.8|1090.4|1090|1090.6|1090.2|1090.4|1089.8|0
1633524570000|2021-10-06 12:49:30|1090.6||1090.6||1090.6||1090.6||0
1633524580000|2021-10-06 12:49:40||1090.2||1090.2||1090.2||1090.2|0
1633524590000|2021-10-06 12:49:50|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|975
1633524600000|2021-10-06 12:50:00|1090.6|1089.8|1090|1089.6|1090.6|1090.2|1090|1089.6|1584
1633524610000|2021-10-06 12:50:10|1090.2|1089.8|1090.2|1089.6|1090.2|1089.8|1090.2|1089.6|500
1633524620000|2021-10-06 12:50:20|1090.4|1089.8|1090.4|1089.8|1090.4|1090|1090.4|1089.8|580
1633524630000|2021-10-06 12:50:30|1090.2|1090|1090.8|1090.4|1090.8|1090.4|1090.2|1090|2968
1633524640000|2021-10-06 12:50:40|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|252
1633524650000|2021-10-06 12:50:50|1090.6||1090.6||1090.6||1090.6||0
1633524660000|2021-10-06 12:51:00|1090.4|1090.2|1089.8|1089.6|1090.6|1090.2|1089.8|1089.6|473
1633524670000|2021-10-06 12:51:10|1090||1090.2||1090.2||1089.8||0
1633524680000|2021-10-06 12:51:20|1090||1090||1090.2||1089.8||0
1633524690000|2021-10-06 12:51:30|1089.8|1089.4|1089.6|1089.2|1090|1089.4|1089.6|1089.2|460
1633524700000|2021-10-06 12:51:40|1089.4|1089|1089.6|1089|1089.6|1089|1089.4|1089|0
1633524710000|2021-10-06 12:51:50|1089.4|1089.2|1089|1088.4|1089.6|1089.2|1089|1088.4|922
1633524720000|2021-10-06 12:52:00|1088.8|1088|1088.2|1087.8|1088.8|1088.2|1088|1087.8|13506
1633524730000|2021-10-06 12:52:10|1088.4|1087.6|1088.2|1087.8|1088.4|1088|1088.2|1087.6|0
1633524740000|2021-10-06 12:52:20|1088.4|1088|1088.2|1087.8|1088.4|1088.2|1088.2|1087.8|0
1633524750000|2021-10-06 12:52:30|1088.4|1088|1088.2|1087.8|1088.4|1088.2|1088.2|1087.8|782
1633524760000|2021-10-06 12:52:40|1088|1088|1088.6|1088.2|1088.6|1088.2|1088|1088|1921
1633524770000|2021-10-06 12:52:50|1088.8|1088.4|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|3629
1633524780000|2021-10-06 12:53:00|1089|1088.6|1089.4|1088.8|1089.4|1089|1089|1088.6|0
1633524790000|2021-10-06 12:53:10|1089.2|1089|1089.2|1088.8|1089.4|1089.2|1089.2|1088.8|8143
1633524800000|2021-10-06 12:53:20|1089.4|1089|1089.8|1089.4|1090|1089.4|1089.4|1089|525
1633524810000|2021-10-06 12:53:30|1090|1089.6|1090|1089.6|1090.4|1090|1090|1089.4|7536
1633524820000|2021-10-06 12:53:40|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|57
1633524830000|2021-10-06 12:53:50|1089.6|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|0
1633524840000|2021-10-06 12:54:00|1089.6|1089|1089.4|1088.8|1089.6|1089|1089.2|1088.8|3706
1633524860000|2021-10-06 12:54:20|1089.6|1089|1089.2|1088.8|1089.6|1089.2|1089|1088.8|1234
1633524870000|2021-10-06 12:54:30|1089.4|1089|1089.2|1088.6|1089.4|1089|1089|1088.6|484
1633524880000|2021-10-06 12:54:40|1089|1088.8|1088.8|1088.4|1089|1088.8|1088.6|1088.4|0
1633524890000|2021-10-06 12:54:50|1089|1088.6|1089.2|1088.6|1089.2|1088.6|1089|1088.6|0
1633524900000|2021-10-06 12:55:00|1089.4|1088.8|1089.2|1088.6|1089.4|1089|1089|1088.6|0
1633524910000|2021-10-06 12:55:10|1089|1088.8|1089.2|1088.8|1089.4|1089|1089|1088.8|4054
1633524920000|2021-10-06 12:55:20|1089.4|1089|1089.8|1089.2|1089.8|1089.4|1089.4|1089|6535
1633524930000|2021-10-06 12:55:30|1090|1089.4|1090|1089.6|1090.2|1090|1089.8|1089.4|8119
1633524940000|2021-10-06 12:55:40|1089.8|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.6|0
1633524950000|2021-10-06 12:55:50|1089.8|1089.4|1089.4|1089|1089.8|1089.4|1089.4|1089|2338
1633524960000|2021-10-06 12:56:00|1089.2|1088.8|1089|1088.6|1089.4|1089|1089|1088.6|0
1633524970000|2021-10-06 12:56:10|1088.8|1088.4|1089.4|1088.8|1089.4|1088.8|1088.8|1088.4|0
1633524980000|2021-10-06 12:56:20|1089.6|1089|1089.8|1089.4|1089.8|1089.6|1089.6|1089|0
1633524990000|2021-10-06 12:56:30|1090|1089.6|1090.2|1089.8|1090.4|1090|1090|1089.6|0
1633525000000|2021-10-06 12:56:40|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.6|1089.2|3
1633525010000|2021-10-06 12:56:50|1090|1089.6|1090|1089.4|1090|1089.6|1090|1089.4|0
1633525020000|2021-10-06 12:57:00|1089.8|1089.6|1090|1089.4|1090|1089.6|1089.8|1089.4|750
1633525030000|2021-10-06 12:57:10|1090.2|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1633525040000|2021-10-06 12:57:20|1090.4|1089.6|1090.4|1089.8|1090.4|1090|1090.2|1089.6|0
1633525050000|2021-10-06 12:57:30|1090.2|1090|1090.2|1090|1090.2|1090|1090.2|1089.8|0
1633525060000|2021-10-06 12:57:40|1090.4|1089.8|1090.6|1090|1090.6|1090.2|1090.2|1089.8|457
1633525080000|2021-10-06 12:58:00|1090.4|1089.8|1090.4|1089.8|1090.4|1090|1090.2|1089.8|0
1633525090000|2021-10-06 12:58:10|1090.6|1090|1090.6|1090|1090.6|1090.2|1090.4|1089.8|0
1633525100000|2021-10-06 12:58:20|1090.4|1089.8|1090.4|1090|1090.6|1090.2|1090.2|1089.8|0
1633525110000|2021-10-06 12:58:30|1090.6||1090.4||1090.6||1090.4||0
1633525120000|2021-10-06 12:58:40|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.8|400
1633525140000|2021-10-06 12:59:00|1090|1089.6|1090|1089.4|1090|1089.6|1090|1089.4|856
1633525150000|2021-10-06 12:59:10|1089.8|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|0
1633525160000|2021-10-06 12:59:20|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1633525170000|2021-10-06 12:59:30|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|1115
1633525180000|2021-10-06 12:59:40|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|0
1633525190000|2021-10-06 12:59:50|1090.2|1089.4|1090.2|1089.6|1090.2|1089.8|1090.2|1089.4|0
1633525200000|2021-10-06 13:00:00|1090.4|1089.8|1090.4|1090.2|1090.4|1090.2|1090.2|1089.8|0
1633525210000|2021-10-06 13:00:10|1090.6|1090|1090.4|1090|1090.6|1090|1090.2|1089.8|0
1633525220000|2021-10-06 13:00:20|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1633525230000|2021-10-06 13:00:30|1090.8|1090.4|1090.8|1090.4|1091|1090.8|1090.8|1090.4|20718
1633525240000|2021-10-06 13:00:40|1090.6|1090.2|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|4211
1633525260000|2021-10-06 13:01:00|1090.6|1090.2|1090.4|1089.8|1090.6|1090.2|1090.4|1089.8|9939
1633525270000|2021-10-06 13:01:10|1090.2|1089.6|1090|1089.6|1090.2|1089.8|1089.8|1089.6|0
1633525280000|2021-10-06 13:01:20|1089.8|1089.8|1090.2|1090|1090.4|1090|1089.8|1089.8|1898
1633525290000|2021-10-06 13:01:30|1090.4|1089.8|1090.4|1090|1090.4|1090|1090.4|1089.6|0
1633525300000|2021-10-06 13:01:40|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1633525310000|2021-10-06 13:01:50|1090.4|1089.6|1090|1089.4|1090.4|1089.6|1090|1089.4|0
1633525320000|2021-10-06 13:02:00|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.8|1089.2|0
1633525330000|2021-10-06 13:02:10|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|1013
1633525340000|2021-10-06 13:02:20|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1633525350000|2021-10-06 13:02:30|||||||||274
1633525360000|2021-10-06 13:02:40|1089.2|1088.8|1088.8|1088.4|1089.2|1088.8|1088.8|1088.4|1387
1633525370000|2021-10-06 13:02:50|1089|1088.2|1088.8|1088.4|1089|1088.6|1088.8|1088.2|0
1633525380000|2021-10-06 13:03:00||1088.2||1088.4||1088.6||1088.2|0
1633525390000|2021-10-06 13:03:10|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1633525400000|2021-10-06 13:03:20|1088.6|1088.2|1088.8|1088.6|1088.8|1088.6|1088.6|1088.2|969
1633525410000|2021-10-06 13:03:30||1088.4||1088.4||1088.6||1088.4|100
1633525420000|2021-10-06 13:03:40|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1633525430000|2021-10-06 13:03:50|1088.6|1088.6|1088.8|1088.4|1088.8|1088.6|1088.6|1088.2|0
1633525440000|2021-10-06 13:04:00|1089|1088.6|1089.2|1089|1089.2|1089|1089|1088.4|530
1633525450000|2021-10-06 13:04:10|1089.4|1089.2|1089.4|1088.8|1089.6|1089.2|1089.2|1088.8|1513
1633525460000|2021-10-06 13:04:20|1089.2|1088.6|1089.2|1088.6|1089.2|1088.8|1088.8|1088.4|1006
1633525470000|2021-10-06 13:04:30|1089.4|1088.8|1089.4|1089|1089.4|1089|1089.4|1088.8|0
1633525480000|2021-10-06 13:04:40|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1633525490000|2021-10-06 13:04:50|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|443
1633525500000|2021-10-06 13:05:00|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|469
1633525510000|2021-10-06 13:05:10|1089.4|1089|1089.8|1089.4|1089.8|1089.4|1089.2|1089|0
1633525520000|2021-10-06 13:05:20|1089.6|1089.2|1090|1089.6|1090|1089.8|1089.6|1089.2|5219
1633525530000|2021-10-06 13:05:30||1089.4||1089.6||1089.6||1089.4|0
1633525540000|2021-10-06 13:05:40|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.6|1089.4|0
1633525550000|2021-10-06 13:05:50|1089.8|1089.4|1089.6|1089.4|1090|1089.6|1089.6|1089.2|0
1633525560000|2021-10-06 13:06:00|1089.4|1089.2|1089.6|1089.2|1089.8|1089.2|1089.4|1089.2|364
1633525570000|2021-10-06 13:06:10|1089.4|1089|1089.2|1089|1089.6|1089.2|1089.2|1089|720
1633525580000|2021-10-06 13:06:20|1089|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.6|0
1633525590000|2021-10-06 13:06:30||1088.6||1088.8||1088.8||1088.6|0
1633525600000|2021-10-06 13:06:40|1089.4|1089|1089.6|1089|1089.6|1089.2|1089.4|1088.8|0
1633525610000|2021-10-06 13:06:50|1089.4|1088.8|1089.2|1088.8|1089.4|1088.8|1089.2|1088.8|0
1633525620000|2021-10-06 13:07:00|1089|1089|1088.4|1088|1089|1089|1088.4|1088|7730
1633525630000|2021-10-06 13:07:10|1088.6|1088.2|1089|1088.4|1089|1088.6|1088.6|1088.2|425
1633525640000|2021-10-06 13:07:20|1088.8|1088.6|1089.6|1089|1089.6|1089.2|1088.8|1088.6|0
1633525650000|2021-10-06 13:07:30|1089.4||1089.4||1089.6||1089.4||0
1633525660000|2021-10-06 13:07:40|1089.2|1088.8|1089.2|1088.8|1089.2|1089|1089|1088.8|2
1633525670000|2021-10-06 13:07:50|1089|1088.6|1088.6|1088|1089|1088.6|1088.6|1088|365
1633525680000|2021-10-06 13:08:00|1088.4|1088.2|1088.2|1087.8|1088.4|1088.2|1088|1087.6|470
1633525690000|2021-10-06 13:08:10|1088|1087.6|1088.2|1087.6|1088.2|1087.8|1088|1087.6|0
1633525700000|2021-10-06 13:08:20|1088|1087.8|1088|1087.6|1088|1087.8|1087.8|1087.6|5745
1633525710000|2021-10-06 13:08:30|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|1043
1633525720000|2021-10-06 13:08:40|1088.2|1087.8|1088.2|1088|1088.4|1088.2|1088.2|1087.8|14069
1633525730000|2021-10-06 13:08:50|1088|1087.8|1088.2|1087.6|1088.2|1087.8|1088|1087.6|2446
1633525740000|2021-10-06 13:09:00||1087.8||1087.6||1087.8||1087.6|0
1633525750000|2021-10-06 13:09:10||1087.8||1087.8||1087.8||1087.8|0
1633525760000|2021-10-06 13:09:20|1088.4|1088|1088.4|1088|1088.4|1088.2|1088.4|1088|0
1633525770000|2021-10-06 13:09:30|1088.6|1088.2|1088.8|1088.4|1088.8|1088.6|1088.6|1088.2|1176
1633525780000|2021-10-06 13:09:40|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|0
1633525790000|2021-10-06 13:09:50|1088.8|1088.8|1089|1088.6|1089|1088.8|1088.8|1088.4|0
1633525800000|2021-10-06 13:10:00|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.4|377
1633525810000|2021-10-06 13:10:10|1089|1088.2|1089|1088.4|1089|1088.6|1088.8|1088.2|0
1633525820000|2021-10-06 13:10:20|1089.2|1088.6|1089.2|1088.8|1089.2|1088.8|1089.2|1088.6|0
1633525830000|2021-10-06 13:10:30|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1088.8|0
1633525840000|2021-10-06 13:10:40|1089|1088.8|1089.2|1088.8|1089.2|1089|1089|1088.8|4649
1633525850000|2021-10-06 13:10:50||1088.6||1089||1089||1088.6|0
1633525860000|2021-10-06 13:11:00||1088.8||1088.6||1089||1088.6|2
1633525870000|2021-10-06 13:11:10|1089|1088.4|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1633525880000|2021-10-06 13:11:20|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1633525890000|2021-10-06 13:11:30|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.2|425
1633525900000|2021-10-06 13:11:40|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.4|0
1633525910000|2021-10-06 13:11:50|1089.2|1088.8|1089|1088.8|1089.2|1088.8|1089|1088.8|0
1633525920000|2021-10-06 13:12:00|1089.2|1088.6|1089.4|1089|1089.4|1089|1089.2|1088.6|469
1633525930000|2021-10-06 13:12:10|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|0
1633525950000|2021-10-06 13:12:30|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1633525960000|2021-10-06 13:12:40|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|0
1633525970000|2021-10-06 13:12:50|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1633525980000|2021-10-06 13:13:00|1089.4|1089.2|1089.4|1088.8|1089.6|1089.4|1089.2|1088.8|2281
1633525990000|2021-10-06 13:13:10|1089.2|1089|1089.4|1088.8|1089.4|1089|1089.2|1088.8|0
1633526000000|2021-10-06 13:13:20|1089.2|1089|1089.2|1088.8|1089.2|1089|1089|1088.6|0
1633526010000|2021-10-06 13:13:30|1089|1088.6|1089|1088.8|1089.2|1088.8|1089|1088.6|1863
1633526020000|2021-10-06 13:13:40|1089.2||1089.2||1089.2||1089.2||275
1633526030000|2021-10-06 13:13:50|1089|1088.6|1089.2|1088.8|1089.4|1088.8|1089|1088.6|0
1633526040000|2021-10-06 13:14:00|1089.4|1088.6|1089.2|1088.8|1089.4|1088.8|1089.2|1088.6|0
1633526050000|2021-10-06 13:14:10|1089.4|1088.6|1089.2|1089|1089.4|1089|1089.2|1088.6|0
1633526060000|2021-10-06 13:14:20|1089.4|1088.8|1090|1089.4|1090|1089.4|1089.4|1088.8|4464
1633526070000|2021-10-06 13:14:30||1089.6||1089.6||1089.6||1089.4|0
1633526080000|2021-10-06 13:14:40|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|1990
1633526090000|2021-10-06 13:14:50||1089.4||1089.4||1089.4||1089.4|0
1633526100000|2021-10-06 13:15:00|1089.6|1089.2|1089.2|1088.8|1089.8|1089.2|1089.2|1088.8|2900
1633526110000|2021-10-06 13:15:10|1089.4|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|0
1633526120000|2021-10-06 13:15:20|1089.4|1089|1089.4|1089.2|1089.4|1089.2|1089.4|1089|0
1633526130000|2021-10-06 13:15:30|1089.2|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|1142
1633526140000|2021-10-06 13:15:40|1089|1088.6|1089.2|1088.8|1089.2|1089|1089|1088.6|404
1633526150000|2021-10-06 13:15:50|1089.4|1089|1089.6|1089|1089.6|1089.2|1089.4|1088.8|2471
1633526160000|2021-10-06 13:16:00|1090|1089.2|1089.2|1088.8|1090|1089.8|1089.2|1088.8|21279
1633526170000|2021-10-06 13:16:10|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.2|1088.8|0
1633526180000|2021-10-06 13:16:20|1089.6||1089.6||1089.6||1089.4||0
1633526190000|2021-10-06 13:16:30|1089.4|1088.8|1089.2|1088.8|1089.6|1088.8|1089.2|1088.8|0
1633526220000|2021-10-06 13:17:00|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1088.8|1088.6|475
1633526230000|2021-10-06 13:17:10|1089|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.6|29
1633526270000|2021-10-06 13:17:50|1089.2|1088.8|1089.4|1088.8|1089.4|1088.8|1089|1088.6|312
1633526280000|2021-10-06 13:18:00|1089.2||1089.2||1089.2||1089.2||0
1633526290000|2021-10-06 13:18:10|1089|1088.6|1089|1088.6|1089.2|1088.8|1088.8|1088.6|469
1633526300000|2021-10-06 13:18:20|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.6|1088.2|5559
1633526310000|2021-10-06 13:18:30|1089|1088.6|1089.6|1089.2|1089.6|1089.2|1089|1088.6|1057
1633526320000|2021-10-06 13:18:40|1089.4||1089.6||1089.6||1089.4||0
1633526330000|2021-10-06 13:18:50|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|0
1633526340000|2021-10-06 13:19:00|1089.8|1089.4|1090.2|1089.6|1090.2|1089.6|1089.8|1089.4|0
1633526350000|2021-10-06 13:19:10|1090||1090||1090||1090||0
1633526360000|2021-10-06 13:19:20|1090.2||1090.2||1090.2||1090.2||0
1633526370000|2021-10-06 13:19:30|1090|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.6|0
1633526380000|2021-10-06 13:19:40|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1633526390000|2021-10-06 13:19:50||1089.6||1089.8||1089.8||1089.6|0
1633526400000|2021-10-06 13:20:00|1090.4|1090|1090.2|1089.6|1090.4|1090|1090.2|1089.6|0
1633526410000|2021-10-06 13:20:10|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1633526420000|2021-10-06 13:20:20|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|551
1633526430000|2021-10-06 13:20:30|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|519
1633526450000|2021-10-06 13:20:50|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.6|1089.4|4680
1633526460000|2021-10-06 13:21:00||1089.4||1089.8||1089.8||1089.4|0
1633526470000|2021-10-06 13:21:10|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1090|4341
1633526480000|2021-10-06 13:21:20|1090.6|1090.2|1090.6|1090|1090.6|1090.2|1090.4|1090|0
1633526490000|2021-10-06 13:21:30||1090.2||1090.2||1090.2||1090.2|0
1633526500000|2021-10-06 13:21:40|1090.8|1090.4|1090.8|1090.6|1090.8|1090.6|1090.8|1090.4|0
1633526510000|2021-10-06 13:21:50|1091|1090.4|1090.2|1089.8|1091|1090.4|1090|1089.8|6870
1633526520000|2021-10-06 13:22:00|1090.4|1090|1090.2|1089.8|1090.4|1090.2|1090.2|1089.8|3781
1633526530000|2021-10-06 13:22:10|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1090.2|1089.8|21
1633526540000|2021-10-06 13:22:20||1090.4||1090.2||1090.4||1090.2|0
1633526560000|2021-10-06 13:22:40|1090.8|1090.4|1091.8|1091.4|1091.8|1091.4|1090.8|1090.4|4243
1633526570000|2021-10-06 13:22:50|1092|1091.6|1092|1091.8|1092|1091.8|1092|1091.6|0
1633526580000|2021-10-06 13:23:00|1092.2|1092|1092.8|1092.4|1092.8|1092.4|1092.2|1092|1737
1633526600000|2021-10-06 13:23:20|1092.6|1092.2|1092.8|1092.4|1093.2|1093|1091.6|1091|118947
1633526610000|2021-10-06 13:23:30|1092.6|1092.2|1092.4|1091.8|1092.6|1092.2|1092|1091.6|10446
1633526620000|2021-10-06 13:23:40|1092.2|1091.6|1092|1091.6|1092.2|1091.8|1091.8|1091.6|596
1633526630000|2021-10-06 13:23:50|1092.2|1091.8|1092.2|1091.8|1092.4|1092.2|1092.2|1091.6|2329
1633526640000|2021-10-06 13:24:00|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1091.8|0
1633526650000|2021-10-06 13:24:10|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|2311
1633526660000|2021-10-06 13:24:20|1092.8|1092.4|1093.8|1093.4|1093.8|1093.4|1092.8|1092.2|2105
1633526670000|2021-10-06 13:24:30|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.4|1093|6369
1633526680000|2021-10-06 13:24:40|1093.6|1093.2|1094|1093.4|1094|1093.8|1093.4|1093.2|9410
1633526690000|2021-10-06 13:24:50|1094.2|1093.6|1094.6|1094|1094.6|1094.2|1094.2|1093.6|2420
1633526700000|2021-10-06 13:25:00|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.2|1094.2|1041
1633526710000|2021-10-06 13:25:10|1094.4|1094|1094|1093.6|1094.4|1094|1093.8|1093.4|2968
1633526720000|2021-10-06 13:25:20|1094.2|1093.8|1094.6|1094.2|1094.6|1094.2|1094.2|1093.8|0
1633526730000|2021-10-06 13:25:30|1094.8|1094.4|1094.8|1094.2|1095|1094.8|1094.8|1094.2|6124
1633526740000|2021-10-06 13:25:40|1095|1094.4|1095|1094.6|1095|1094.6|1095|1094.4|479
1633526750000|2021-10-06 13:25:50|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|500
1633526760000|2021-10-06 13:26:00|1094.6|1094.2|1093.6|1093.2|1094.6|1094.2|1093.6|1093.2|3444
1633526770000|2021-10-06 13:26:10|1094|1093.6|1094|1093.4|1094|1093.8|1093.8|1093.4|9892
1633526780000|2021-10-06 13:26:20||1093.6||1093.6||1093.6||1093.4|0
1633526790000|2021-10-06 13:26:30|1094.2|1093.8|1094.2|1093.6|1094.2|1094|1094|1093.6|285
1633526800000|2021-10-06 13:26:40|1094.4|1093.8|1095.4|1095|1095.6|1095.2|1094.4|1093.8|15990
1633526810000|2021-10-06 13:26:50|1095.2|1094.8|1095.6|1095|1095.6|1095.2|1095.2|1094.8|550
1633526820000|2021-10-06 13:27:00|1095.4|1095.2|1095.2|1094.8|1095.4|1095.2|1095.2|1094.8|3379
1633526830000|2021-10-06 13:27:10|1095|1094.6|1094.4|1094|1095|1094.6|1094.4|1093.8|11955
1633526840000|2021-10-06 13:27:20|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.4|1350
1633526850000|2021-10-06 13:27:30||1093.4||1093.6||1093.6||1093.2|0
1633526860000|2021-10-06 13:27:40|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|500
1633526870000|2021-10-06 13:27:50|1094.2|1093.8|1094.2|1093.6|1094.2|1093.8|1094|1093.4|2419
1633526880000|2021-10-06 13:28:00|1094|1093.4|1094|1093.4|1094.2|1093.6|1094|1093.4|0
1633526890000|2021-10-06 13:28:10||1093.6||1093.6||1093.6||1093.6|0
1633526900000|2021-10-06 13:28:20|1093.8|1093.4|1094|1093.4|1094|1093.4|1093.6|1093.2|1057
1633526910000|2021-10-06 13:28:30|1093.8|1093.2|1093.6|1093.2|1093.8|1093.2|1093.6|1093.2|715
1633526920000|2021-10-06 13:28:40|1093.8|1093.4|1093.8|1093.4|1094|1093.8|1093.6|1093.2|3258
1633526930000|2021-10-06 13:28:50|1093.6|1093.2|1093.8|1093.6|1093.8|1093.6|1093.6|1093.2|1265
1633526950000|2021-10-06 13:29:10|1094|1093.4|1094.2|1093.8|1094.2|1093.8|1094|1093.4|4730
1633526960000|2021-10-06 13:29:20|1094.4|1094|1094.4|1094|1094.6|1094.2|1094.4|1093.8|1704
1633526970000|2021-10-06 13:29:30|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1633526980000|2021-10-06 13:29:40||1094.4||1094.4||1094.4||1094.2|1000
1633526990000|2021-10-06 13:29:50|1094.8|1094.6|1094.4|1094|1095.2|1094.8|1094.4|1094|3425
1633527000000|2021-10-06 13:30:00|1094.2|1093.8|1094.4|1094|1095|1094.6|1093.6|1093.4|24238
1633527010000|2021-10-06 13:30:10|1094.6|1093.8|1094.4|1094|1094.6|1094.2|1094|1093.6|2000
1633527020000|2021-10-06 13:30:20|1094.6|1094.2|1094.2|1093.8|1094.8|1094.4|1094.2|1093.8|4271
1633527030000|2021-10-06 13:30:30|1094.4|1094|1093.2|1093|1094.4|1094|1093|1092.8|5095
1633527040000|2021-10-06 13:30:40|1093.4|1092.8|1093.4|1093|1093.4|1093.2|1093|1092.6|2684
1633527050000|2021-10-06 13:30:50|1093.2|1092.8|1093.2|1092.8|1093.6|1093.2|1093|1092.6|13000
1633527060000|2021-10-06 13:31:00|1093.4|1093|1095.8|1095.2|1096.2|1095.8|1093.2|1093|37448
1633527070000|2021-10-06 13:31:10|1095.6|1095.4|1096.4|1096|1097|1096.6|1095.6|1095.2|1526
1633527080000|2021-10-06 13:31:20|1096.6|1096.2|1096.2|1095.8|1096.6|1096.4|1096.2|1095.8|430
1633527090000|2021-10-06 13:31:30|1096.4|1096|1096.4|1096|1097|1096.8|1096.2|1095.8|14361
1633527100000|2021-10-06 13:31:40|1096.6|1096.2|1098.2|1097.8|1098.4|1098|1096.6|1096.2|17164
1633527110000|2021-10-06 13:31:50|1098.4|1098|1098|1097.6|1098.4|1098|1097.8|1097.6|0
1633527120000|2021-10-06 13:32:00|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1096.8|1096.4|7690
1633527130000|2021-10-06 13:32:10|1097.8|1097.4|1099|1098.4|1099|1098.8|1097.6|1097.2|13388
1633527140000|2021-10-06 13:32:20|1099.2|1098.6|1099.2|1098.6|1099.4|1098.8|1098.8|1098.6|3707
1633527150000|2021-10-06 13:32:30|1099|1098.4|1098.6|1098.2|1099|1098.4|1098.4|1098|3094
1633527160000|2021-10-06 13:32:40|1098.8|1098.4|1098.4|1098|1099.2|1098.6|1098.4|1098|12065
1633527170000|2021-10-06 13:32:50|1098.2|1097.8|1097.2|1096.6|1098.2|1097.8|1097.2|1096.4|9349
1633527180000|2021-10-06 13:33:00|1097|1096.4|1097.2|1096.6|1097.4|1097.2|1096.8|1096|6478
1633527190000|2021-10-06 13:33:10|1097.4|1096.8|1097.4|1096.8|1097.4|1097.2|1097|1096.6|0
1633527200000|2021-10-06 13:33:20|1097.2|1097|1096.8|1096.4|1097.4|1097.2|1096.8|1096.4|4772
1633527210000|2021-10-06 13:33:30|1096.6|1096.6|1096.6|1096|1096.6|1096.6|1096.2|1095.6|2082
1633527220000|2021-10-06 13:33:40|1096.8|1096.2|1097.8|1097.2|1097.8|1097.2|1096.6|1096|8026
1633527230000|2021-10-06 13:33:50|1098|1097.4|1098|1097.6|1098.2|1097.8|1097.6|1097.4|1916
1633527240000|2021-10-06 13:34:00|1098.2|1097.8|1099|1098.4|1099.4|1098.8|1098.2|1097.6|368
1633527250000|2021-10-06 13:34:10|1099.2|1098.6|1099.4|1099|1099.4|1099.2|1098.8|1098.4|3596
1633527260000|2021-10-06 13:34:20||1099.2||1099||1099.2||1098.8|6699
1633527270000|2021-10-06 13:34:30|1099|1098.8|1099.4|1098.8|1099.4|1099.2|1099|1098.8|20565
1633527280000|2021-10-06 13:34:40|1099.2|1098.6|1099.2|1098.8|1099.4|1099|1099|1098.6|0
1633527290000|2021-10-06 13:34:50|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.2|1098.8|3608
1633527300000|2021-10-06 13:35:00|1099.2|1099.2|1100.6|1100|1100.6|1100.2|1099.2|1099|90149
1633527310000|2021-10-06 13:35:10|1100.4|1100.2|1100|1099.4|1100.6|1100.4|1100|1099.4|8526
1633527320000|2021-10-06 13:35:20|1099.8|1099.6|1100|1099.6|1100.2|1099.6|1099.6|1099.4|500
1633527330000|2021-10-06 13:35:30|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|362
1633527340000|2021-10-06 13:35:40|1099.8|1099.8|1099.4|1099.2|1099.8|1099.8|1099.4|1099.2|8990
1633527350000|2021-10-06 13:35:50|1099.8|1099|1099.8|1099.4|1099.8|1099.4|1099.4|1099|835
1633527360000|2021-10-06 13:36:00|1099.6|1099.6|1099|1098.6|1099.6|1099.6|1099|1098.6|16505
1633527370000|2021-10-06 13:36:10|1098.8||1099||1099||1098.8||0
1633527380000|2021-10-06 13:36:20|1098.8||1099||1099||1098.8||467
1633527390000|2021-10-06 13:36:30|1098.8|1098.8|1098.8|1098.4|1098.8|1098.8|1098.6|1098.4|7826
1633527400000|2021-10-06 13:36:40|1098.6|1098.2|1098.6|1098|1098.6|1098.2|1098.4|1098|0
1633527410000|2021-10-06 13:36:50|1098.4||1098.4||1098.6||1098.2||500
1633527420000|2021-10-06 13:37:00|1098.2|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1098|0
1633527430000|2021-10-06 13:37:10|1098.2|1097.8|1097.8|1097.4|1098.2|1097.8|1097.6|1097.2|15644
1633527440000|2021-10-06 13:37:20|1097.6|1097.2|1096.8|1096.4|1097.8|1097.4|1096.8|1096.4|7626
1633527450000|2021-10-06 13:37:30|1097|1096.6|1097|1096.6|1097|1096.8|1097|1096.4|845
1633527460000|2021-10-06 13:37:40|1096.8|1096.4|1096.6|1096.2|1097|1096.4|1096.4|1096.2|3206
1633527470000|2021-10-06 13:37:50|1096.4|1096|1096.6|1096.2|1096.6|1096.4|1096.4|1096|3393
1633527480000|2021-10-06 13:38:00|1096.4|1096|1095.8|1095.4|1096.6|1096|1095.6|1095.4|8359
1633527490000|2021-10-06 13:38:10|1095.6|1095.2|1095.6|1095.2|1095.8|1095.2|1095.4|1095|5315
1633527500000|2021-10-06 13:38:20|1095.4|1095|1095.4|1095|1095.6|1095.4|1095.4|1095|2572
1633527510000|2021-10-06 13:38:30|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095|925
1633527520000|2021-10-06 13:38:40|1095.8|1095.4|1096|1095.6|1096.2|1095.8|1095.6|1095.2|13726
1633527530000|2021-10-06 13:38:50|1096.2|1095.8|1095.8|1095.2|1096.4|1096.2|1095.6|1095.2|8958
1633527540000|2021-10-06 13:39:00|1096|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|1506
1633527550000|2021-10-06 13:39:10|1096.2|1095.8|1096.4|1096|1096.4|1096.2|1096.2|1095.8|0
1633527560000|2021-10-06 13:39:20|1096.2|1095.8|1095.4|1095|1096.2|1095.8|1095|1094.6|6640
1633527570000|2021-10-06 13:39:30|1095.6|1095.2|1095.4|1094.8|1095.8|1095.4|1095|1094.8|4500
1633527580000|2021-10-06 13:39:40|1095.6|1095|1096.2|1095.8|1096.4|1096|1095.4|1095|1752
1633527590000|2021-10-06 13:39:50|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.2|1095.8|0
1633527600000|2021-10-06 13:40:00|1096.8|1096|1097|1096.6|1097|1096.8|1096.4|1096|644
1633527610000|2021-10-06 13:40:10|1096.8|1096.4|1096.2|1095.8|1097|1096.6|1096.2|1095.8|2173
1633527620000|2021-10-06 13:40:20|1096.4|1096|1095.4|1095|1096.4|1096|1095.2|1094.8|2177
1633527630000|2021-10-06 13:40:30|1095.6|1095.2|1095.6|1095.2|1095.8|1095.2|1095.4|1095|0
1633527640000|2021-10-06 13:40:40|1095.8|1095|1096|1095.6|1096|1095.8|1095.8|1095|444
1633527650000|2021-10-06 13:40:50|1096.2|1095.8|1096.2|1095.8|1096.4|1096|1096.2|1095.8|1746
1633527660000|2021-10-06 13:41:00|1096.4|1096|1096.6|1096.2|1096.8|1096.6|1096.4|1096|4
1633527670000|2021-10-06 13:41:10|1096.4|1096|1096.8|1096.2|1097|1096.8|1096.4|1096|16032
1633527680000|2021-10-06 13:41:20|1096.6|1096|1095.4|1095|1096.6|1096|1095.4|1095|1171
1633527690000|2021-10-06 13:41:30|1095.6|1095.2|1095.6|1095|1095.8|1095.6|1095.4|1095|1449
1633527700000|2021-10-06 13:41:40|1095.8|1095.2|1095.8|1095.4|1095.8|1095.6|1095.6|1095|2011
1633527710000|2021-10-06 13:41:50|1095.6||1095.8||1095.8||1095.6||0
1633527720000|2021-10-06 13:42:00|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.4|1095.2|3900
1633527730000|2021-10-06 13:42:10|1096|1095.6|1095.2|1094.8|1096|1095.8|1095.2|1094.8|4174
1633527740000|2021-10-06 13:42:20|1095.4|1095|1095|1094.6|1095.4|1095|1094.8|1094.4|1029
1633527750000|2021-10-06 13:42:30|1095.2|1094.4|1094.6|1094|1095.2|1094.6|1094.2|1094|14462
1633527760000|2021-10-06 13:42:40|1094.4|1094.2|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|3970
1633527770000|2021-10-06 13:42:50|1094.8|1094.4|1095.2|1094.8|1095.6|1095.2|1094.8|1094.4|10715
1633527780000|2021-10-06 13:43:00|1095.4|1095|1095.8|1095.6|1096|1095.6|1095.2|1095|1079
1633527790000|2021-10-06 13:43:10|1095.6|1095.4|1095.4|1095|1095.8|1095.4|1095.2|1095|2362
1633527800000|2021-10-06 13:43:20|1095.6|1095.2|1094.8|1094.6|1095.6|1095.2|1094.4|1094|4054
1633527810000|2021-10-06 13:43:30|1095|1094.8|1095.4|1095|1095.8|1095.4|1095|1094.6|9637
1633527820000|2021-10-06 13:43:40|1095.2|1095.2|1095.2|1095|1095.6|1095.2|1095|1094.6|1594
1633527830000|2021-10-06 13:43:50|1095.4|1095.2|1096.2|1095.6|1096.2|1095.8|1095.4|1095|4050
1633527840000|2021-10-06 13:44:00|1096|1095.8|1096.2|1095.8|1096.4|1096|1095.8|1095.6|9344
1633527850000|2021-10-06 13:44:10|1096.4|1096|1096.4|1096|1096.6|1096.2|1096.4|1096|1625
1633527860000|2021-10-06 13:44:20|1096.2|1095.8|1096|1095.8|1096.4|1095.8|1096|1095.8|365
1633527870000|2021-10-06 13:44:30|1096.2|1096|1096.6|1096.2|1096.6|1096.2|1096.2|1095.8|1479
1633527880000|2021-10-06 13:44:40|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|414
1633527890000|2021-10-06 13:44:50|1096.6|1096.2|1096.8|1096.6|1096.8|1096.6|1096.6|1096.2|0
1633527900000|2021-10-06 13:45:00|1097|1096.8|1096.8|1096.4|1097.2|1096.8|1096.6|1096.4|5922
1633527910000|2021-10-06 13:45:10|1096.6|1096.6|1097.2|1096.8|1097.4|1097|1096.6|1096.4|8495
1633527920000|2021-10-06 13:45:20|1097|1096.6|1097.4|1097|1097.4|1097.2|1097|1096.6|4900
1633527930000|2021-10-06 13:45:30|1097.2|1096.8|1097.8|1097.2|1097.8|1097.4|1097.2|1096.8|1302
1633527940000|2021-10-06 13:45:40|1097.6|1097|1097.4|1097|1097.6|1097.2|1097.4|1096.8|1102
1633527950000|2021-10-06 13:45:50|1097.6|1097.2|1098.2|1097.8|1098.2|1097.8|1097.6|1097.2|832
1633527960000|2021-10-06 13:46:00|1098|1097.6|1098.4|1097.8|1098.4|1097.8|1098|1097.6|0
1633527970000|2021-10-06 13:46:10|1098.6|1098|1098.6|1098.2|1099.2|1098.8|1098.4|1098|1998
1633527980000|2021-10-06 13:46:20|1098.8|1098.4|1099.2|1098.6|1099.2|1098.8|1098.6|1098.2|1111
1633527990000|2021-10-06 13:46:30|1099|1098.8|1099.6|1099.2|1099.6|1099.4|1099|1098.6|100
1633528000000|2021-10-06 13:46:40|1099.8|1099.4|1100|1099.6|1100|1099.8|1099.8|1099.4|1090
1633528010000|2021-10-06 13:46:50|1099.8|1099.4|1099.6|1099.2|1100|1099.6|1099.4|1099|1697
1633528020000|2021-10-06 13:47:00|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1099|1502
1633528030000|2021-10-06 13:47:10|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|1769
1633528040000|2021-10-06 13:47:20|1098.8|1098.4|1098.4|1098|1099|1098.4|1098.2|1097.8|2414
1633528050000|2021-10-06 13:47:30|1098.6|1098.2|1098.2|1097.8|1098.6|1098.2|1097.8|1097.4|433
1633528060000|2021-10-06 13:47:40|1098|1098|1098.2|1097.6|1098.2|1098|1097.8|1097.2|2778
1633528070000|2021-10-06 13:47:50|1098|1097.8|1098|1097.4|1098.2|1097.8|1097.8|1097.4|543
1633528080000|2021-10-06 13:48:00|1097.8|1097.2|1097.6|1097.4|1098.2|1098|1097.6|1097.2|1598
1633528090000|2021-10-06 13:48:10|1097.8|1097.2|1097.6|1097.2|1098|1097.4|1097.6|1097|78
1633528100000|2021-10-06 13:48:20|1097.4|1097|1097.2|1096.8|1097.6|1097.4|1097.2|1096.8|5036
1633528110000|2021-10-06 13:48:30|1097.4|1097|1097|1096.6|1097.6|1097|1096.8|1096.6|0
1633528120000|2021-10-06 13:48:40|1096.8|1096.4|1096.2|1095.8|1096.8|1096.4|1096.2|1095.8|1667
1633528130000|2021-10-06 13:48:50|1096.4|1096|1096.4|1096|1096.6|1096.4|1096.4|1096|3951
1633528140000|2021-10-06 13:49:00|1096.6|1096.2|1096|1095.6|1096.6|1096.2|1095.8|1095.6|3756
1633528150000|2021-10-06 13:49:10|1095.8|1095.4|1095.6|1095.2|1096|1095.6|1095.6|1095.2|2314
1633528170000|2021-10-06 13:49:30|1095.8|1095.4|1095.8|1095.4|1096.2|1095.8|1095.8|1095.4|2035
1633528180000|2021-10-06 13:49:40|1095.6|1095.2|1094.8|1094.4|1095.6|1095.2|1094.6|1094.4|10514
1633528190000|2021-10-06 13:49:50|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.4|5000
1633528200000|2021-10-06 13:50:00|1094.6|1094.2|1094.4|1094.2|1094.8|1094.2|1094.4|1094.2|1501
1633528210000|2021-10-06 13:50:10|1094.6|1094.4|1094.8|1094.6|1094.8|1094.6|1094.6|1094.2|1057
1633528220000|2021-10-06 13:50:20|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|3745
1633528230000|2021-10-06 13:50:30|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.4|1696
1633528240000|2021-10-06 13:50:40|1095.2|1094.8|1094.6|1094|1095.2|1094.8|1094.4|1094|7572
1633528250000|2021-10-06 13:50:50|1094.4|1094.2|1094.2|1093.8|1094.4|1094.2|1094|1093.8|721
1633528260000|2021-10-06 13:51:00|1094|1093.6|1093.6|1093.2|1094.2|1093.6|1093.4|1093.2|3219
1633528270000|2021-10-06 13:51:10|1093.8||1093.8||1093.8||1093.8||0
1633528280000|2021-10-06 13:51:20|1093.6|1093.4|1093.4|1093.2|1093.8|1093.4|1093.4|1093.2|1425
1633528290000|2021-10-06 13:51:30|1093.2|1093|1091.4|1091.2|1093.2|1093|1091.4|1091.2|21183
1633528300000|2021-10-06 13:51:40|1091.6|1091.4|1092.2|1091.8|1092.2|1091.8|1091.6|1091.4|8504
1633528310000|2021-10-06 13:51:50|1091.8|1091.6|1092.2|1091.6|1092.2|1091.8|1091.6|1091.4|10163
1633528320000|2021-10-06 13:52:00|1092.4|1091.8|1093|1092.6|1093.2|1092.6|1092.4|1091.8|0
1633528330000|2021-10-06 13:52:10|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|199
1633528340000|2021-10-06 13:52:20|1092.8|1092.4|1093|1092.6|1093.2|1092.8|1092.8|1092.4|467
1633528350000|2021-10-06 13:52:30|1092.8|1092.4|1092.6|1092.4|1093|1092.6|1092.6|1092.4|1800
1633528360000|2021-10-06 13:52:40|1092.8|1092.2|1092.6|1092.2|1092.8|1092.2|1092.4|1092.2|1700
1633528370000|2021-10-06 13:52:50|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|10
1633528380000|2021-10-06 13:53:00||1092.4||1092.4||1092.4||1092.4|0
1633528390000|2021-10-06 13:53:10|1092.4|1092.2|1092.2|1091.8|1092.4|1092.2|1092|1091.6|1843
1633528400000|2021-10-06 13:53:20|1092|1091.6|1091.6|1091.2|1092|1091.6|1091.6|1091|5451
1633528410000|2021-10-06 13:53:30|1091.4|1091|1090.8|1090.4|1091.4|1091|1090.6|1090.2|1214
1633528420000|2021-10-06 13:53:40|1091|1090.6|1090.4|1089.8|1091.2|1090.8|1090|1089.8|22012
1633528430000|2021-10-06 13:53:50|1090.2||1090.2||1090.2||1090||2423
1633528440000|2021-10-06 13:54:00|1090.4|1090|1089.8|1089.4|1090.6|1090.4|1089.6|1089.4|12775
1633528450000|2021-10-06 13:54:10|1090|1089.2|1090.2|1089.8|1090.2|1089.8|1090|1089.2|275
1633528460000|2021-10-06 13:54:20|1090.4|1090|1090.4|1090|1090.6|1090.4|1090.4|1089.8|6578
1633528470000|2021-10-06 13:54:30|1090.6|1090.2|1091.2|1090.8|1091.2|1091|1090.6|1090.2|4222
1633528480000|2021-10-06 13:54:40|1091.4|1091|1092|1091.6|1092.4|1092.2|1091.4|1091|3300
1633528490000|2021-10-06 13:54:50|1092.2|1091.8|1091.8|1091.6|1092.6|1092.2|1091.8|1091.6|4157
1633528500000|2021-10-06 13:55:00|1092|1091.4|1091.6|1091.2|1092|1091.4|1091|1090.6|10532
1633528510000|2021-10-06 13:55:10|1091.4|1091|1091.2|1090.8|1091.4|1091|1091|1090.6|0
1633528520000|2021-10-06 13:55:20|1091|1090.6|1090.2|1089.8|1091|1090.6|1089.8|1089.6|5707
1633528530000|2021-10-06 13:55:30|1090|1089.6|1089.8|1089.4|1090|1089.8|1089.8|1089.4|2617
1633528540000|2021-10-06 13:55:40|1090|1089.6|1090|1089.8|1090.4|1089.8|1089.8|1089.4|3540
1633528550000|2021-10-06 13:55:50|1089.8|1089.6|1090.2|1089.8|1090.4|1089.8|1089.8|1089.6|2426
1633528560000|2021-10-06 13:56:00|1090|1089.6|1090|1089.6|1090.2|1089.8|1090|1089.6|1066
1633528570000|2021-10-06 13:56:10|1090.2|1089.8|1090.6|1090.2|1090.6|1090.4|1090|1089.6|4906
1633528580000|2021-10-06 13:56:20|1090.8|1090.4|1090.4|1090|1090.8|1090.6|1090.4|1090|9712
1633528590000|2021-10-06 13:56:30|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|1953
1633528600000|2021-10-06 13:56:40|1089.8|1089.6|1090.2|1089.8|1090.2|1090|1089.8|1089.4|7352
1633528610000|2021-10-06 13:56:50|1090|1089.6|1090|1089.8|1090.2|1089.8|1089.8|1089.4|2077
1633528620000|2021-10-06 13:57:00|1090.2|1089.6|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|1572
1633528630000|2021-10-06 13:57:10|1090.4|1090|1090|1089.6|1090.4|1090.2|1089.8|1089.6|2951
1633528640000|2021-10-06 13:57:20|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|8599
1633528650000|2021-10-06 13:57:30|1089.8|1089.4|1090.8|1090.6|1091|1090.6|1089.8|1089.4|47392
1633528660000|2021-10-06 13:57:40|1091|1090.8|1091.2|1090.8|1091.4|1090.8|1091|1090.8|1609
1633528670000|2021-10-06 13:57:50|1091|1090.6|1091.2|1090.6|1091.2|1091|1090.8|1090.2|11663
1633528680000|2021-10-06 13:58:00|1091.4|1090.8|1091.6|1091|1091.6|1091.4|1091.4|1090.6|10600
1633528690000|2021-10-06 13:58:10|1091.4|1091.2|1092|1091.6|1092|1091.6|1091.4|1091|2503
1633528700000|2021-10-06 13:58:20|1092.2|1091.8|1091.8|1091.4|1092.2|1092|1091.6|1091.2|5519
1633528710000|2021-10-06 13:58:30|1091.6|1091.2|1092|1091.6|1092.2|1091.6|1091.6|1091.2|278
1633528720000|2021-10-06 13:58:40|1091.8|1091.4|1092|1091.4|1092.2|1091.6|1091.8|1091.4|0
1633528730000|2021-10-06 13:58:50|1091.8|1091.6|1091.8|1091.4|1092|1091.6|1091.6|1091.4|2033
1633528740000|2021-10-06 13:59:00|1091.6|1091.2|1090.2|1089.8|1091.8|1091.2|1090.2|1089.8|7602
1633528750000|2021-10-06 13:59:10|1090|1089.6|1089.4|1088.8|1090.2|1089.8|1089.2|1088.8|3838
1633528760000|2021-10-06 13:59:20|1089.2|1089|1089.6|1089.2|1089.8|1089.4|1089|1088.8|411
1633528770000|2021-10-06 13:59:30|1089.4|1089.4|1090|1089.6|1090|1089.6|1089.4|1089.2|749
1633528780000|2021-10-06 13:59:40|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.4|0
1633528800000|2021-10-06 14:00:00|1090.2|1089.8|1089.2|1088.8|1090.2|1089.8|1089|1088.8|5956
1633528810000|2021-10-06 14:00:10|1089|1088.6|1087.8|1087.4|1089|1088.6|1087.2|1086.8|8624
1633528820000|2021-10-06 14:00:20|1088|1087.6|1088.2|1087.8|1088.4|1088|1087.8|1087.4|4139
1633528830000|2021-10-06 14:00:30|1088|1087.6|1087.4|1087|1088.2|1087.8|1086.8|1086.4|10125
1633528840000|2021-10-06 14:00:40|1087.6|1087.2|1087|1086.4|1087.8|1087.4|1087|1086.4|500
1633528850000|2021-10-06 14:00:50|1086.8|1086.2|1086|1085.4|1086.8|1086.2|1085.8|1085.4|2350
1633528860000|2021-10-06 14:01:00|1086.2|1085.6|1087.4|1086.8|1087.4|1086.8|1086|1085.4|2730
1633528870000|2021-10-06 14:01:10|1087.2|1087|1086.6|1086.2|1087.2|1087.2|1086.4|1086|2301
1633528880000|2021-10-06 14:01:20|1086.8|1086|1087|1086.4|1087|1086.4|1086|1085.8|1296
1633528890000|2021-10-06 14:01:30|1086.8|1086.6|1087.2|1086.8|1087.8|1087.2|1086.8|1086.4|906
1633528900000|2021-10-06 14:01:40|1087.4|1086.6|1087.4|1086.8|1088|1087.2|1087.4|1086.6|6516
1633528910000|2021-10-06 14:01:50|1087.2|1087|1087.8|1087.2|1087.8|1087.4|1087.2|1087|779
1633528920000|2021-10-06 14:02:00|1087.6|1087.4|1087.2|1086.8|1087.6|1087.4|1087|1086.8|6587
1633528930000|2021-10-06 14:02:10|1087.4|1087|1087.6|1087|1088|1087.6|1087.4|1087|2864
1633528940000|2021-10-06 14:02:20|1087.4|1086.8|1086.6|1086.2|1087.4|1086.8|1086.6|1086.2|14144
1633528950000|2021-10-06 14:02:30|1086.8|1086.4|1087.2|1086.6|1087.4|1087|1086.8|1086.2|688
1633528960000|2021-10-06 14:02:40|1087|1086.8|1087.4|1086.8|1087.4|1086.8|1087|1086.6|476
1633528970000|2021-10-06 14:02:50|1087.2|1086.6|1087|1086.6|1087.4|1086.8|1087|1086.6|1003
1633528980000|2021-10-06 14:03:00|1086.8|1086.4|1087.2|1086.6|1087.2|1086.6|1086.2|1085.8|1713
1633528990000|2021-10-06 14:03:10|1087|1086.8|1087.2|1086.6|1087.2|1086.8|1086.8|1086.4|1559
1633529000000|2021-10-06 14:03:20|1087.4|1086.8|1087|1086.8|1087.4|1087|1087|1086.8|382
1633529010000|2021-10-06 14:03:30|1086.8|1086.6|1087.2|1087|1087.2|1087|1086.8|1086.2|7246
1633529020000|2021-10-06 14:03:40|1087.4|1087.4|1088|1087.6|1088.2|1087.8|1087.4|1087.2|13353
1633529030000|2021-10-06 14:03:50|1087.8|1087.4|1088|1087.8|1088|1087.8|1087.6|1087.2|11136
1633529040000|2021-10-06 14:04:00|1088.2|1087.6|1087.6|1087.4|1088.2|1087.6|1087.6|1087.2|249
1633529050000|2021-10-06 14:04:10|1087.8|1087.2|1087.8|1087.4|1088.2|1088|1087.8|1087.2|4689
1633529060000|2021-10-06 14:04:20|1088|1087.6|1088.8|1088.4|1089|1088.4|1088|1087.6|2810
1633529070000|2021-10-06 14:04:30|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|0
1633529080000|2021-10-06 14:04:40|1089|1088.2|1089.6|1089.2|1089.8|1089.2|1089|1088.2|2439
1633529090000|2021-10-06 14:04:50|1089.8|1089|1089.6|1089.2|1089.8|1089.4|1089.6|1089|0
1633529100000|2021-10-06 14:05:00|1089.4|1089|1088.4|1088|1089.4|1089|1088.2|1088|12894
1633529110000|2021-10-06 14:05:10|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.6|1088|0
1633529120000|2021-10-06 14:05:20|1088.8|1088.6|1089.4|1089.2|1089.6|1089.2|1088.8|1088.4|5759
1633529130000|2021-10-06 14:05:30|1089.6|1089.4|1089.8|1089.2|1090|1089.6|1089.4|1089.2|2949
1633529140000|2021-10-06 14:05:40|1089.6|1089.4|1088.8|1088.2|1089.8|1089.4|1088.8|1088.2|9205
1633529150000|2021-10-06 14:05:50|1089|1088.4|1088.8|1088.4|1089|1088.8|1088.6|1088.2|0
1633529160000|2021-10-06 14:06:00|1089|1088.6|1089.2|1088.8|1089.6|1089.2|1088.8|1088.6|2479
1633529170000|2021-10-06 14:06:10|1089.4|1088.6|1088.4|1088|1089.4|1088.8|1088.4|1088|1595
1633529180000|2021-10-06 14:06:20|1088.6|1088.2|1089|1088.6|1089|1088.8|1088.6|1088.2|0
1633529190000|2021-10-06 14:06:30|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.6|1088.4|0
1633529200000|2021-10-06 14:06:40|1088.8|1088.4|1089|1088.4|1089.2|1088.6|1088.6|1088.4|2262
1633529210000|2021-10-06 14:06:50|1088.8|1088.2|1089|1088.6|1089|1088.6|1088.4|1088|3824
1633529220000|2021-10-06 14:07:00|1088.8|1088.4|1088.6|1088.2|1089|1088.4|1088|1087.8|9957
1633529230000|2021-10-06 14:07:10|1088.8|1088.4|1089.2|1088.6|1089.4|1089.2|1088.6|1088.2|413
1633529240000|2021-10-06 14:07:20|1089|1088.8|1088.2|1087.8|1089|1088.8|1088|1087.8|604
1633529250000|2021-10-06 14:07:30|1088|1087.6|1088.8|1088.4|1088.8|1088.4|1088|1087.6|9030
1633529260000|2021-10-06 14:07:40|1089|1088.6|1089.6|1089.2|1090|1089.2|1088.8|1088.6|500
1633529270000|2021-10-06 14:07:50|1089.8|1089.4|1090|1089.6|1090|1089.8|1089.8|1089.2|0
1633529280000|2021-10-06 14:08:00|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.2|1088.8|2540
1633529290000|2021-10-06 14:08:10|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.2|1089|469
1633529300000|2021-10-06 14:08:20|1089.4|1089|1089.6|1089.2|1089.8|1089.4|1089|1088.4|2487
1633529310000|2021-10-06 14:08:30|1089.4|1089|1089.2|1088.6|1089.4|1089|1088.8|1088.4|1496
1633529320000|2021-10-06 14:08:40|1089|1088.4|1089.6|1089.2|1089.8|1089.4|1088.8|1088.4|5607
1633529330000|2021-10-06 14:08:50|1089.8|1089|1089.4|1089.2|1089.8|1089.2|1089.4|1089|0
1633529340000|2021-10-06 14:09:00|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|1120
1633529350000|2021-10-06 14:09:10|1089.6|1089.2|1090.4|1090|1090.4|1090|1089.6|1089.2|1584
1633529360000|2021-10-06 14:09:20|1090.6|1090.2|1090.6|1090.2|1090.8|1090.2|1090.6|1090.2|2457
1633529370000|2021-10-06 14:09:30|1090.8|1090.4|1090.4|1090.2|1090.8|1090.4|1090.4|1090.2|1
1633529380000|2021-10-06 14:09:40|1090.6|1090.4|1090.8|1090.6|1091|1090.6|1090.6|1090.2|137
1633529390000|2021-10-06 14:09:50|1091|1090.8|1091.4|1091|1091.6|1091.2|1091|1090.8|1770
1633529400000|2021-10-06 14:10:00|1091.2|1090.8|1090.6|1090.2|1091.2|1090.8|1090.2|1089.8|3231
1633529410000|2021-10-06 14:10:10|1090.4|1090|1090|1089.6|1090.6|1090|1090|1089.6|1752
1633529420000|2021-10-06 14:10:20|1089.8|1089.4|1089.8|1089.2|1090|1089.6|1089.6|1089|2268
1633529430000|2021-10-06 14:10:30|1090|1089.4|1089.8|1089.2|1090|1089.6|1089.4|1089|374
1633529440000|2021-10-06 14:10:40|1090|1089.4|1089.8|1089.4|1090|1089.6|1089.8|1089.2|0
1633529450000|2021-10-06 14:10:50|1090|1089.2|1090|1089.6|1090|1089.6|1089.8|1089.2|0
1633529460000|2021-10-06 14:11:00||1089.8||1089.8||1089.8||1089.8|0
1633529470000|2021-10-06 14:11:10|1090.2|1090|1089.4|1089|1090.4|1090|1089.4|1089|10106
1633529480000|2021-10-06 14:11:20|1089.2|1088.8|1089.6|1089.2|1089.6|1089.2|1089.2|1088.8|2125
1633529490000|2021-10-06 14:11:30|1089.4|1089.4|1090|1089.4|1090|1089.6|1089.4|1089.4|2453
1633529500000|2021-10-06 14:11:40|1090.2|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|1111
1633529510000|2021-10-06 14:11:50|1090.4|1090|1090.8|1090.4|1091|1090.6|1090.4|1089.8|0
1633529520000|2021-10-06 14:12:00|1090.6|1090.6|1091.4|1091|1091.4|1091|1090.6|1090.4|1000
1633529530000|2021-10-06 14:12:10|1091.2|1090.8|1091.8|1091.4|1091.8|1091.4|1091.2|1090.8|858
1633529540000|2021-10-06 14:12:20|1092|1091.6|1092.2|1091.8|1092.4|1092|1092|1091.6|44
1633529550000|2021-10-06 14:12:30|1092.4|1092|1091.4|1090.8|1092.4|1092|1091.2|1090.8|1826
1633529560000|2021-10-06 14:12:40|1091.2|1091|1091.2|1091|1091.4|1091|1091.2|1090.8|764
1633529570000|2021-10-06 14:12:50|1091|1090.8|1091.8|1091.4|1091.8|1091.4|1091|1090.8|3320
1633529580000|2021-10-06 14:13:00|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|1682
1633529590000|2021-10-06 14:13:10|1091.6||1091.8||1091.8||1091.6||0
1633529600000|2021-10-06 14:13:20|1091.6|1091.6|1092.2|1091.6|1092.4|1092|1091.6|1091.4|3671
1633529610000|2021-10-06 14:13:30|1092|1091.8|1092.2|1091.6|1092.2|1091.8|1091.8|1091.6|1998
1633529620000|2021-10-06 14:13:40|1092|1091.8|1092|1091.6|1092.2|1091.8|1091.8|1091.6|0
1633529630000|2021-10-06 14:13:50|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|0
1633529640000|2021-10-06 14:14:00|1091.8|1091.8|1092.4|1092.2|1092.4|1092.2|1091.8|1091.8|1157
1633529650000|2021-10-06 14:14:10||1092||1092||1092||1092|487
1633529660000|2021-10-06 14:14:20|1092.2|1091.8|1092.2|1091.8|1092.2|1092|1092.2|1091.8|5287
1633529670000|2021-10-06 14:14:30|1092.4|1092|1092.6|1092.2|1093|1092.6|1092.4|1092|4092
1633529680000|2021-10-06 14:14:40|1092.8|1092|1092.6|1092.2|1092.8|1092.4|1092.6|1092|557
1633529690000|2021-10-06 14:14:50||1092||1092.2||1092.2||1092|0
1633529700000|2021-10-06 14:15:00|1092.2|1092|1091.6|1091|1092.4|1092|1091|1090.6|7912
1633529710000|2021-10-06 14:15:10|1091.4|1091.2|1091|1090.4|1091.6|1091.2|1090.8|1090.4|1040
1633529720000|2021-10-06 14:15:20|1090.8|1090.6|1091.4|1091|1091.4|1091|1090.8|1090.4|1268
1633529730000|2021-10-06 14:15:30|1091.6|1090.8|1091.6|1091.2|1091.6|1091.2|1091.6|1090.8|1630
1633529740000|2021-10-06 14:15:40|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1633529750000|2021-10-06 14:15:50|1091.2|1090.8|1091|1090.8|1091.2|1090.8|1091|1090.6|440
1633529760000|2021-10-06 14:16:00|1090.8|1090.6|1090.4|1089.8|1090.8|1090.6|1090.2|1089.8|8163
1633529770000|2021-10-06 14:16:10|1090.2|1089.6|1090.4|1089.8|1090.4|1090|1090|1089.6|3129
1633529780000|2021-10-06 14:16:20|1090.6|1090|1090.6|1090.2|1090.6|1090.4|1090.6|1089.8|0
1633529790000|2021-10-06 14:16:30|1090.8|1090|1090.4|1090|1090.8|1090|1090.4|1090|0
1633529800000|2021-10-06 14:16:40|1090.6|1090.2|1090.4|1090.2|1090.8|1090.4|1090.4|1090|0
1633529810000|2021-10-06 14:16:50|1090.6|1090.4|1090.8|1090.2|1090.8|1090.4|1090.4|1090.2|523
1633529820000|2021-10-06 14:17:00|1090.6|1090|1089.8|1089.4|1090.6|1090|1089.6|1089.4|2065
1633529830000|2021-10-06 14:17:10|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|466
1633529840000|2021-10-06 14:17:20|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.2|1089|1654
1633529850000|2021-10-06 14:17:30|1089.8|1089|1089.8|1089.4|1089.8|1089.4|1089.6|1089|869
1633529860000|2021-10-06 14:17:40|1089.6|1089.2|1090.2|1089.8|1090.2|1089.8|1089.6|1089|804
1633529870000|2021-10-06 14:17:50|1090|1089.6|1089.4|1089|1090|1089.6|1089.2|1088.8|0
1633529880000|2021-10-06 14:18:00|1089.2|1088.8|1088.8|1088.6|1089.2|1088.8|1088.8|1088.6|0
1633529890000|2021-10-06 14:18:10|1089|1088.8|1089.4|1089|1089.8|1089.4|1089|1088.6|11288
1633529900000|2021-10-06 14:18:20|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1088.8|472
1633529910000|2021-10-06 14:18:30|1089.4|1089|1090|1089.6|1090|1089.6|1089|1088.6|4487
1633529920000|2021-10-06 14:18:40|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.4|1089.2|0
1633529930000|2021-10-06 14:18:50|1089.6|1089.4|1090|1089.4|1090.2|1089.8|1089.6|1089.4|469
1633529940000|2021-10-06 14:19:00|1090.2|1089.6|1090|1089.4|1090.2|1089.8|1089.8|1089.4|1684
1633529950000|2021-10-06 14:19:10|1090.2|1089.6|1090.8|1090.2|1090.8|1090.4|1090.2|1089.6|4020
1633529960000|2021-10-06 14:19:20|1090.6|1090|1089.8|1089.4|1090.6|1090.2|1089.6|1089.4|2103
1633529970000|2021-10-06 14:19:30|1089.6|1089.2|1089.6|1089.2|1089.8|1089.2|1089.4|1089|993
1633529980000|2021-10-06 14:19:40|1089.4|1089|1090|1089.8|1090|1089.8|1089.4|1089|3510
1633529990000|2021-10-06 14:19:50|1089.8|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.2|820
1633530000000|2021-10-06 14:20:00|1089.6|1089.2|1090.2|1089.6|1090.4|1090|1089.4|1089.2|2497
1633530010000|2021-10-06 14:20:10|1090.4|1089.8|1089.6|1089.2|1090.4|1090.2|1089.4|1089|0
1633530020000|2021-10-06 14:20:20|1089.4|1089|1089.8|1089.2|1089.8|1089.2|1089.4|1089|453
1633530030000|2021-10-06 14:20:30|1090|1089.4|1090.2|1089.6|1090.2|1089.8|1089.6|1089.2|494
1633530040000|2021-10-06 14:20:40|1090|1089.8|1090.2|1089.6|1090.4|1090|1090|1089.6|532
1633530050000|2021-10-06 14:20:50|1090|1089.4|1089.8|1089.6|1090.2|1089.6|1089.4|1089|0
1633530060000|2021-10-06 14:21:00|1090|1089.8|1090.8|1090.2|1090.8|1090.4|1090|1089.6|2446
1633530070000|2021-10-06 14:21:10|1091|1090.4|1090.8|1090.2|1091|1090.4|1090.8|1090.2|0
1633530080000|2021-10-06 14:21:20|1090.6|1090|1091|1090.4|1091|1090.6|1090.4|1090|1561
1633530090000|2021-10-06 14:21:30|1090.8|1090.2|1090.4|1089.8|1090.8|1090.2|1090.2|1089.8|963
1633530100000|2021-10-06 14:21:40|1090.2|1090|1089.8|1089.4|1090.2|1090|1089.6|1089.2|1065
1633530110000|2021-10-06 14:21:50|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089|1519
1633530120000|2021-10-06 14:22:00|1089.4|1089|1090|1089.6|1090|1089.6|1089.2|1088.8|3850
1633530130000|2021-10-06 14:22:10|1090.2|1089.4|1090.8|1090.4|1091|1090.6|1090.2|1089.4|3051
1633530140000|2021-10-06 14:22:20|1091|1090.6|1091.8|1091.4|1092|1091.8|1090.8|1090.6|2305
1633530150000|2021-10-06 14:22:30|1092|1091.6|1092.2|1091.8|1092.4|1092|1091.8|1091.4|4370
1633530160000|2021-10-06 14:22:40|1092.4|1091.6|1092.2|1091.6|1092.4|1091.6|1091.6|1091.2|2411
1633530170000|2021-10-06 14:22:50|1092|1091.8|1091.6|1091.2|1092.2|1091.8|1091.6|1091.2|2542
1633530180000|2021-10-06 14:23:00|1091.4|1091|1090.8|1090.4|1091.4|1091|1090.4|1090|1124
1633530190000|2021-10-06 14:23:10|1090.6|1090.2|1091|1090.6|1091|1090.8|1090.6|1090.2|1227
1633530200000|2021-10-06 14:23:20|1091.2|1090.8|1091|1090.4|1091.2|1090.8|1090.6|1090.2|917
1633530210000|2021-10-06 14:23:30|1090.8|1090.2|1091|1090.6|1091|1090.6|1090.6|1090.2|500
1633530220000|2021-10-06 14:23:40|1091.2|1090.8|1091.6|1091|1091.6|1091.2|1091.2|1090.8|8565
1633530230000|2021-10-06 14:23:50|1091.8|1091.2|1091.6|1091.2|1091.8|1091.4|1091.4|1091|18
1633530240000|2021-10-06 14:24:00|1091.8|1091.4|1092.2|1091.8|1092.2|1091.8|1091.8|1091.4|2173
1633530250000|2021-10-06 14:24:10|1092.4|1092|1092.8|1092.6|1092.8|1092.6|1092.4|1092|3651
1633530260000|2021-10-06 14:24:20|1093|1092.4|1092.4|1092|1093|1092.4|1092.2|1091.8|874
1633530270000|2021-10-06 14:24:30|1092.6|1092.4|1093.8|1093.4|1093.8|1093.4|1092.6|1092.2|4570
1633530280000|2021-10-06 14:24:40|1094|1093.6|1093.6|1093.2|1094|1093.6|1093.4|1093|2399
1633530290000|2021-10-06 14:24:50|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.8|1093.2|1692
1633530300000|2021-10-06 14:25:00|1093.6|1093.2|1094.6|1094.2|1094.6|1094.2|1093.6|1093.2|9039
1633530310000|2021-10-06 14:25:10|1094.8|1094.4|1095.2|1094.8|1095.2|1094.8|1094.6|1094.2|2339
1633530320000|2021-10-06 14:25:20|1095.4|1095|1094.4|1094|1095.4|1095|1094.4|1093.8|1735
1633530330000|2021-10-06 14:25:30|1094.6|1094.2|1094.2|1093.8|1094.6|1094.2|1094.2|1093.8|0
1633530340000|2021-10-06 14:25:40|1094|1094|1093.8|1093.4|1094.6|1094.2|1093.8|1093.4|7177
1633530350000|2021-10-06 14:25:50|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.4|1093|500
1633530360000|2021-10-06 14:26:00|1093.8|1093.4|1093.2|1092.8|1094|1093.6|1093.2|1092.6|32343
1633530370000|2021-10-06 14:26:10|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.2|1092.8|547
1633530380000|2021-10-06 14:26:20|1093.2|1092.8|1093.2|1092.8|1093.4|1092.8|1093.2|1092.6|0
1633530390000|2021-10-06 14:26:30|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1092.8|1092.6|471
1633530400000|2021-10-06 14:26:40|1093|1092.6|1092.6|1092.2|1093.2|1092.6|1092.6|1092.2|725
1633530420000|2021-10-06 14:27:00|1092.8|1092.4|1092.2|1092|1093.2|1092.8|1092.2|1092|5067
1633530430000|2021-10-06 14:27:10|1092.4|1091.8|1092.2|1091.6|1092.4|1091.8|1091.8|1091.4|0
1633530440000|2021-10-06 14:27:20|1092|1091.8|1092.2|1091.6|1092.4|1092|1092|1091.6|460
1633530450000|2021-10-06 14:27:30|1092.4|1091.8|1092|1091.6|1092.4|1092|1092|1091.6|0
1633530460000|2021-10-06 14:27:40|1092.2|1091.8|1092.2|1091.6|1092.4|1091.8|1092|1091.6|0
1633530470000|2021-10-06 14:27:50|1092||1091.8||1092||1091.8||0
1633530480000|2021-10-06 14:28:00|1092|1091.8|1091.8|1091.4|1092.2|1091.8|1091.8|1091.4|1994
1633530490000|2021-10-06 14:28:10|1091.6|1091.2|1091.4|1091.2|1091.6|1091.4|1091.4|1091.2|0
1633530500000|2021-10-06 14:28:20|1091.2|1091|1090.6|1090.4|1091.4|1091|1090.6|1090.2|2544
1633530510000|2021-10-06 14:28:30||1090.2||1090.2||1090.4||1090.2|0
1633530520000|2021-10-06 14:28:40||1090.4||1090.2||1090.4||1090.2|3
1633530530000|2021-10-06 14:28:50|1090.4|1090|1090.4|1090|1090.6|1090.2|1090.4|1089.8|0
1633530540000|2021-10-06 14:29:00|1090.6|1090.2|1090.8|1090.2|1090.8|1090.6|1090.6|1090.2|2618
1633530550000|2021-10-06 14:29:10|1090.6|1090.4|1090.8|1090.2|1090.8|1090.4|1090.4|1090.2|1140
1633530560000|2021-10-06 14:29:20|1090.6|1090|1090.4|1090|1090.6|1090|1090.2|1089.8|0
1633530570000|2021-10-06 14:29:30|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1633530580000|2021-10-06 14:29:40|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1633530590000|2021-10-06 14:29:50|1090.6|1090.2|1090.2|1089.6|1090.8|1090.2|1090.2|1089.6|3
1633530600000|2021-10-06 14:30:00|1090|1089.4|1090.2|1089.6|1090.2|1089.8|1089.8|1089.4|0
1633530610000|2021-10-06 14:30:10|1090|1089.4|1089.8|1089.4|1090|1089.4|1089.4|1089|0
1633530620000|2021-10-06 14:30:20|1090|1089.2|1090.2|1089.8|1090.6|1090.2|1089.6|1089.2|7750
1633530630000|2021-10-06 14:30:30|1090.4|1090|1090.8|1090.4|1090.8|1090.6|1090.4|1090|200
1633530640000|2021-10-06 14:30:40|1091|1090.6|1091.6|1091.2|1091.6|1091.2|1091|1090.6|490
1633530650000|2021-10-06 14:30:50|1091.8|1091.4|1093|1092.6|1093.2|1092.6|1091.8|1091.4|1339
1633530660000|2021-10-06 14:31:00|1092.8|1092.4|1092.4|1092|1092.8|1092.4|1092.4|1091.8|242
1633530670000|2021-10-06 14:31:10|1092.6|1092.2|1091.8|1091.6|1092.6|1092.2|1091.8|1091.4|1796
1633530680000|2021-10-06 14:31:20||1091.4||1091.4||1091.4||1091.2|0
1633530690000|2021-10-06 14:31:30|1091.6|1091.2|1091.4|1091.2|1091.8|1091.4|1091.4|1091|663
1633530700000|2021-10-06 14:31:40|1091.6|1091.4|1091.4|1091|1092|1091.6|1091.4|1091|1310
1633530710000|2021-10-06 14:31:50|1091.2|1091.2|1091.2|1090.8|1091.2|1091.2|1090.8|1090.4|1019
1633530720000|2021-10-06 14:32:00||1091||1090.6||1091||1090.6|334
1633530730000|2021-10-06 14:32:10|1091|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1633530740000|2021-10-06 14:32:20|1091|1090.2|1092|1091.4|1092|1091.4|1091|1090.2|1284
1633530750000|2021-10-06 14:32:30|1091.8|1091.6|1091.2|1090.8|1091.8|1091.6|1091|1090.6|364
1633530760000|2021-10-06 14:32:40|1091.4|1090.6|1091.2|1090.8|1091.4|1091|1091|1090.6|2
1633530770000|2021-10-06 14:32:50|1091.4|1091|1091.6|1091|1091.6|1091.2|1091.2|1090.8|486
1633530780000|2021-10-06 14:33:00|1091.4|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.6|0
1633530790000|2021-10-06 14:33:10|1091|1090.6|1091|1090.4|1091|1090.8|1090.8|1090.4|60
1633530800000|2021-10-06 14:33:20|1091.2|1090.6|1090.8|1090.2|1091.2|1090.6|1090.8|1090.2|0
1633530810000|2021-10-06 14:33:30|1090.6|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|468
1633530820000|2021-10-06 14:33:40|1091|1090.2|1091.4|1090.8|1091.4|1090.8|1090.6|1090.2|0
1633530830000|2021-10-06 14:33:50|1091.2|1090.6|1091|1090.6|1091.2|1090.8|1090.8|1090.4|2944
1633530840000|2021-10-06 14:34:00|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1633530850000|2021-10-06 14:34:10|1091|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.4|7
1633530860000|2021-10-06 14:34:20||1090.8||1090.6||1090.8||1090.6|0
1633530870000|2021-10-06 14:34:30|1091.2|1090.8|1090.8|1090.4|1091.2|1090.8|1090.6|1090.4|1090
1633530880000|2021-10-06 14:34:40|1090.6|1090.6|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|1050
1633530890000|2021-10-06 14:34:50||1090.6||1090.6||1090.6||1090.4|0
1633530900000|2021-10-06 14:35:00|1091|1090.8|1091|1090.6|1091.4|1091|1090.8|1090.6|1054
1633530910000|2021-10-06 14:35:10|1090.8|1090.4|1090.2|1090|1090.8|1090.4|1090.2|1090|2395
1633530920000|2021-10-06 14:35:20|1090.4|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1090|913
1633530930000|2021-10-06 14:35:30|1090.2|1089.8|1090|1089.6|1090.4|1089.8|1090|1089.6|1588
1633530940000|2021-10-06 14:35:40|1089.8||1090||1090||1089.8||475
1633530950000|2021-10-06 14:35:50|1089.8|1089.4|1089.6|1089|1089.8|1089.4|1089.4|1089|1411
1633530960000|2021-10-06 14:36:00|1089.4|1089.2|1089.6|1089|1089.6|1089.2|1089.2|1088.8|0
1633530970000|2021-10-06 14:36:10|1089.8|1089.2|1090|1089.4|1090.2|1089.8|1089.6|1089.2|3219
1633530980000|2021-10-06 14:36:20|1090.2|1089.6|1089.6|1089.2|1090.2|1089.8|1089.6|1089.2|0
1633530990000|2021-10-06 14:36:30|1089.8|1089.4|1089.8|1089.4|1090.4|1090.2|1089.8|1089.4|12122
1633531000000|2021-10-06 14:36:40|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|500
1633531010000|2021-10-06 14:36:50|1089.6|1089.2|1089.4|1089|1089.6|1089.4|1089.4|1089|0
1633531020000|2021-10-06 14:37:00|1089.2|1088.8|1088.6|1088|1089.2|1088.8|1088.4|1088|1089
1633531030000|2021-10-06 14:37:10|1088.4|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.6|0
1633531040000|2021-10-06 14:37:20|1088|1087.6|1088|1087.6|1088.2|1087.8|1087.8|1087.4|3718
1633531050000|2021-10-06 14:37:30|1088.2|1087.8|1087.6|1087.4|1088.2|1087.8|1087.6|1087.2|475
1633531060000|2021-10-06 14:37:40|1087.8|1087.2|1088.4|1088|1088.4|1088.2|1087.6|1087.2|1763
1633531070000|2021-10-06 14:37:50|1088.2|1087.8|1087.6|1087.2|1088.2|1087.8|1087.2|1086.8|2103
1633531080000|2021-10-06 14:38:00|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.2|1086.8|0
1633531090000|2021-10-06 14:38:10|1087.2|1087.2|1087.8|1087.4|1088|1087.6|1087.2|1087.2|1232
1633531100000|2021-10-06 14:38:20|1088|1087.6|1088.2|1087.8|1088.4|1088.2|1087.8|1087.4|1260
1633531110000|2021-10-06 14:38:30|1088.4|1088|1088.6|1088.4|1088.8|1088.6|1088.4|1088|5034
1633531120000|2021-10-06 14:38:40|1088.8|1088.2|1089|1088.6|1089|1088.6|1088.8|1088.2|0
1633531130000|2021-10-06 14:38:50|1089.2|1088.8|1089.2|1088.8|1089.4|1088.8|1089|1088.4|0
1633531140000|2021-10-06 14:39:00|1089.4|1089|1089.8|1089.2|1089.8|1089.2|1089.4|1089|100
1633531150000|2021-10-06 14:39:10|1089.6|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089|1719
1633531160000|2021-10-06 14:39:20|1089.4|1089.4|1090|1089.8|1090.2|1089.8|1089.4|1089|1000
1633531170000|2021-10-06 14:39:30|1089.8|1089.6|1089.8|1089.2|1089.8|1089.6|1089.8|1089.2|1266
1633531180000|2021-10-06 14:39:40|1089.6|1089.4|1089.8|1089.4|1089.8|1089.6|1089.6|1089.2|0
1633531190000|2021-10-06 14:39:50|1090|1089.6|1090.4|1090|1090.6|1090.2|1090|1089.6|5528
1633531200000|2021-10-06 14:40:00|1090.6|1090.2|1090.8|1090.2|1090.8|1090.4|1090.2|1089.8|1038
1633531210000|2021-10-06 14:40:10|1090.6|1090.4|1090.6|1090|1090.8|1090.4|1090.2|1089.8|2370
1633531220000|2021-10-06 14:40:20|1090.4|1090.2|1091|1090.4|1091.2|1090.8|1090.4|1090|3964
1633531230000|2021-10-06 14:40:30|1090.8|1090.6|1091.2|1090.8|1091.4|1090.8|1090.8|1090.6|0
1633531240000|2021-10-06 14:40:40|1091|1090.6|1091.4|1091|1091.6|1091|1090.8|1090.6|20
1633531250000|2021-10-06 14:40:50|1091.6|1090.8|1091|1090.4|1091.6|1090.8|1090.8|1090.4|0
1633531260000|2021-10-06 14:41:00|1090.8|1090.6|1091.4|1090.8|1091.4|1091|1090.6|1090.6|468
1633531270000|2021-10-06 14:41:10|1091.2|1090.6|1091.4|1090.8|1091.4|1091|1091|1090.6|468
1633531280000|2021-10-06 14:41:20|1091.2|1090.6|1091.4|1091|1091.4|1091|1091|1090.6|0
1633531290000|2021-10-06 14:41:30|1091.6|1091.2|1092|1091.6|1092.2|1091.6|1091.6|1091.2|474
1633531300000|2021-10-06 14:41:40|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1633531310000|2021-10-06 14:41:50|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|2
1633531320000|2021-10-06 14:42:00|1091.8|1091.4|1091.2|1090.8|1091.8|1091.4|1091.2|1090.8|448
1633531330000|2021-10-06 14:42:10|1091|1090.6|1091|1090.8|1091.4|1090.8|1090.8|1090.6|293
1633531340000|2021-10-06 14:42:20|1091.2|1091|1090.6|1090.2|1091.4|1091|1090.6|1090.2|378
1633531350000|2021-10-06 14:42:30|1090.8|1090.4|1091|1090.8|1091|1090.8|1090.8|1090.2|222
1633531370000|2021-10-06 14:42:50|1090.8|1090.6|1091.2|1090.8|1091.4|1091|1090.8|1090.4|1348
1633531380000|2021-10-06 14:43:00|1091|1090.6|1091|1090.6|1091|1090.8|1091|1090.6|0
1633531390000|2021-10-06 14:43:10|1090.8|1090.4|1091|1090.6|1091.2|1090.8|1090.6|1090.2|3748
1633531410000|2021-10-06 14:43:30|1091.2|1090.8|1091.4|1091|1091.4|1091.2|1090.8|1090.6|10491
1633531420000|2021-10-06 14:43:40|1091.2|1090.8|1090.8|1090.4|1091.2|1090.8|1090.8|1090.4|10036
1633531430000|2021-10-06 14:43:50|1090.4|1090.2|1090.4|1090|1090.8|1090.4|1090.2|1090|10581
1633531440000|2021-10-06 14:44:00|1090.2|1089.8|1090|1089.8|1090.4|1090|1090|1089.8|14500
1633531450000|2021-10-06 14:44:10|1089.8|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|1540
1633531460000|2021-10-06 14:44:20|1089.6|1089.2|1089.2|1089|1089.8|1089.2|1089.2|1089|1363
1633531470000|2021-10-06 14:44:30|1090.2|1090|1090|1089.6|1090.2|1090|1089.8|1089.2|103209
1633531480000|2021-10-06 14:44:40|1089.8||1090||1090||1089.8||0
1633531490000|2021-10-06 14:44:50|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.4|1089|872
1633531500000|2021-10-06 14:45:00|1089.6|1089.4|1089.6|1089.2|1089.6|1089.6|1089.4|1089.2|946
1633531510000|2021-10-06 14:45:10|1089.8|1089.4|1090.4|1090|1090.4|1090|1089.8|1089.4|5151
1633531520000|2021-10-06 14:45:20|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|0
1633531530000|2021-10-06 14:45:30|1089.8|1089.8|1089.4|1089|1090|1089.8|1089.2|1088.8|1618
1633531540000|2021-10-06 14:45:40|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1088.8|0
1633531550000|2021-10-06 14:45:50|1089.2|1088.8|1089|1088.4|1089.4|1089|1089|1088.4|2
1633531560000|2021-10-06 14:46:00|1088.8|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.2|0
1633531570000|2021-10-06 14:46:10|1088.6|1088.6|1088.6|1088.2|1088.6|1088.6|1088.4|1088.2|500
1633531580000|2021-10-06 14:46:20|1088.4|1088.4|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|852
1633531590000|2021-10-06 14:46:30|1088.8|1088.4|1088.8|1088.2|1088.8|1088.4|1088.8|1088.2|0
1633531600000|2021-10-06 14:46:40|1088.6|1088|1088.6|1088.2|1088.6|1088.4|1088.2|1088|3694
1633531610000|2021-10-06 14:46:50||1088.4||1088||1088.4||1088|419
1633531620000|2021-10-06 14:47:00|1088.4|1088.2|1087.8|1087.4|1088.4|1088.2|1087.6|1087.2|5276
1633531630000|2021-10-06 14:47:10||1087.2||1087.4||1087.4||1087.2|0
1633531640000|2021-10-06 14:47:20|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.2|0
1633531650000|2021-10-06 14:47:30|1087.6|1087.2|1087.4|1087|1087.8|1087.4|1087.4|1087|2500
1633531660000|2021-10-06 14:47:40|1087.6|1087.2|1087.8|1087.6|1087.8|1087.6|1087.6|1087|7680
1633531670000|2021-10-06 14:47:50|1088|1087.8|1087.6|1087.2|1088.2|1087.8|1087.4|1087|3223
1633531680000|2021-10-06 14:48:00||1087||1087.2||1087.4||1087|0
1633531690000|2021-10-06 14:48:10|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.6|1087.4|77
1633531700000|2021-10-06 14:48:20|1088.2|1087.8|1088.2|1087.8|1088.4|1088.2|1088.2|1087.8|3
1633531710000|2021-10-06 14:48:30|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1633531720000|2021-10-06 14:48:40|1088.2|1087.8|1088.2|1087.6|1088.4|1088|1088.2|1087.6|0
1633531730000|2021-10-06 14:48:50|1088|1087.4|1087.8|1087.4|1088|1087.6|1087.6|1087.4|619
1633531740000|2021-10-06 14:49:00|1088|1087.6|1088.2|1087.8|1088.4|1088|1088|1087.6|3465
1633531750000|2021-10-06 14:49:10|1088.4|1088|1088.2|1088|1088.4|1088.2|1088.2|1087.8|1332
1633531760000|2021-10-06 14:49:20|1088.4|1088.2|1088.6|1088|1088.6|1088.4|1088.4|1088|6077
1633531770000|2021-10-06 14:49:30|1088.8|1088.2|1088.8|1088.2|1089|1088.6|1088.4|1088|1327
1633531780000|2021-10-06 14:49:40||1088.4||1088.4||1088.6||1088.4|0
1633531790000|2021-10-06 14:49:50|1089|1088.6|1089.6|1089.2|1089.6|1089.2|1089|1088.6|6086
1633531800000|2021-10-06 14:50:00|1089.8|1089.4|1089|1088.6|1089.8|1089.4|1089|1088.6|2007
1633531810000|2021-10-06 14:50:10|1089.2|1088.8|1088.4|1088|1089.2|1088.8|1088.2|1087.8|418
1633531820000|2021-10-06 14:50:20|1088.2|1087.8|1088|1087.6|1088.4|1088|1088|1087.6|394
1633531830000|2021-10-06 14:50:30|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1633531840000|2021-10-06 14:50:40|1088.2|1087.8|1088.4|1088.2|1088.4|1088.2|1088.2|1087.6|488
1633531850000|2021-10-06 14:50:50|1088.2|1088|1088.2|1087.8|1088.4|1088.2|1088|1087.6|0
1633531860000|2021-10-06 14:51:00|1088|1087.6|1087.4|1087|1088.2|1087.8|1087.4|1087|6620
1633531870000|2021-10-06 14:51:10|1087.6|1087.4|1087.8|1087.6|1087.8|1087.6|1087.6|1087|2968
1633531880000|2021-10-06 14:51:20|1087.6|1087.4|1088.4|1087.8|1088.4|1088|1087.4|1087|695
1633531890000|2021-10-06 14:51:30|1088.2|1088|1088.2|1088|1088.4|1088.2|1088|1087.6|1080
1633531900000|2021-10-06 14:51:40|1088.4|1088.2|1088.6|1088.2|1088.8|1088.2|1088.4|1088.2|469
1633531910000|2021-10-06 14:51:50|1088.4|1088|1089|1088.4|1089|1088.6|1088.4|1088|3454
1633531920000|2021-10-06 14:52:00|1088.8|1088.6|1088.6|1088.2|1088.8|1088.6|1088.6|1088.2|600
1633531930000|2021-10-06 14:52:10|1088.4|1088|1089.2|1088.8|1089.2|1088.8|1088.4|1088|2527
1633531940000|2021-10-06 14:52:20|1089||1089.2||1089.2||1089||0
1633531950000|2021-10-06 14:52:30|1089|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.4|2906
1633531960000|2021-10-06 14:52:40|1089.2|1088.8|1089.8|1089.2|1089.8|1089.2|1089.2|1088.8|490
1633531970000|2021-10-06 14:52:50|1089.6|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089|1116
1633531980000|2021-10-06 14:53:00|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|2823
1633531990000|2021-10-06 14:53:10|1089.4|1089|1089.8|1089.4|1089.8|1089.4|1089.2|1089|2359
1633532000000|2021-10-06 14:53:20|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089.2|1120
1633532010000|2021-10-06 14:53:30|1089.8|1089.6|1090.2|1089.8|1090.4|1090|1089.8|1089.4|6314
1633532020000|2021-10-06 14:53:40|1090|1089.6|1090|1089.6|1090.2|1089.6|1090|1089.6|0
1633532030000|2021-10-06 14:53:50|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.4|1089.2|2659
1633532040000|2021-10-06 14:54:00|1090|1089.4|1090.6|1090.2|1090.6|1090.4|1090|1089.4|7900
1633532050000|2021-10-06 14:54:10|1090.8|1090.4|1090.4|1090.2|1090.8|1090.4|1090.4|1090|500
1633532060000|2021-10-06 14:54:20|1090.2|1090|1090.8|1090.4|1090.8|1090.4|1090.2|1090|367
1633532070000|2021-10-06 14:54:30|1090.6|1090.2|1091|1090.4|1091.2|1090.8|1090.6|1090.2|2192
1633532080000|2021-10-06 14:54:40|1090.8|1090.6|1091.4|1091|1091.4|1091|1090.8|1090.4|0
1633532090000|2021-10-06 14:54:50|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1633532100000|2021-10-06 14:55:00|1092|1091.6|1091.6|1091.2|1092|1091.6|1091.4|1091|5
1633532110000|2021-10-06 14:55:10|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|70
1633532120000|2021-10-06 14:55:20|1091.6|1090.8|1091.8|1091.2|1091.8|1091.4|1091.6|1090.8|906
1633532130000|2021-10-06 14:55:30|1092|1091.4|1091.6|1091.2|1092|1091.6|1091.6|1091|2
1633532140000|2021-10-06 14:55:40|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1633532150000|2021-10-06 14:55:50|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1633532160000|2021-10-06 14:56:00|1091|1090.6|1091.2|1090.8|1091.4|1090.8|1091|1090.6|0
1633532170000|2021-10-06 14:56:10|1091.4|1091|1091.4|1091.2|1091.6|1091.2|1091.4|1090.8|61
1633532180000|2021-10-06 14:56:20|1091.6|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|22
1633532190000|2021-10-06 14:56:30||1091.2||1091.4||1091.4||1091.2|0
1633532200000|2021-10-06 14:56:40|1091.6|1091.2|1091.8|1091.4|1091.8|1091.6|1091.4|1091|342
1633532210000|2021-10-06 14:56:50||1091.2||1091.4||1091.4||1091.2|0
1633532230000|2021-10-06 14:57:10|1091.6|1091.8|1092|1091.6|1092|1091.8|1091.6|1091.4|10676
1633532240000|2021-10-06 14:57:20|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|475
1633532250000|2021-10-06 14:57:30|1092.2|1091.8|1092.8|1092.4|1092.8|1092.6|1092.2|1091.8|6359
1633532260000|2021-10-06 14:57:40|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.4|2189
1633532270000|2021-10-06 14:57:50|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.2|1093|22
1633532280000|2021-10-06 14:58:00|1093.2|1092.8|1092.8|1092.4|1093.2|1092.8|1092.8|1092.4|2
1633532290000|2021-10-06 14:58:10|1093|1092.8|1093|1092.6|1093|1092.8|1092.8|1092.4|7878
1633532300000|2021-10-06 14:58:20|1092.8|1092.4|1092.8|1092.4|1093|1092.8|1092.8|1092.4|1765
1633532310000|2021-10-06 14:58:30|1093.2|1093|1092.8|1092.6|1093.2|1093|1092.8|1092.4|9000
1633532320000|2021-10-06 14:58:40|1093|1092.4|1093.4|1093|1093.4|1093|1093|1092.4|2305
1633532340000|2021-10-06 14:59:00|1093.2|1092.8|1093.4|1093|1093.4|1093.2|1093|1092.8|12141
1633532360000|2021-10-06 14:59:20|1093.2||1093.4||1093.4||1093.2||0
1633532370000|2021-10-06 14:59:30|1093.6|1093.2|1093.8|1093.2|1094.2|1093.8|1093.6|1093.2|11665
1633532380000|2021-10-06 14:59:40||1093.4||1093.4||1093.6||1093.4|0
1633532390000|2021-10-06 14:59:50||1093.6||1093.4||1093.6||1093.4|0
1633532400000|2021-10-06 15:00:00|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|6603
1633532410000|2021-10-06 15:00:10|1093.8|1093.4|1093.2|1092.8|1093.8|1093.4|1093|1092.6|5864
1633532420000|2021-10-06 15:00:20|1093.4|1093|1092.6|1092.4|1093.4|1093|1092.6|1092.4|593
1633532430000|2021-10-06 15:00:30|1092.8|1092.6|1093.2|1092.8|1093.2|1092.8|1092.8|1092.4|0
1633532440000|2021-10-06 15:00:40|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.4|5190
1633532450000|2021-10-06 15:00:50|1093|1092.6|1093|1092.6|1093.2|1092.8|1092.8|1092.6|2
1633532460000|2021-10-06 15:01:00|1092.8||1093||1093||1092.8||1330
1633532470000|2021-10-06 15:01:10|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.4|10900
1633532480000|2021-10-06 15:01:20|1093.2|1092.8|1093.6|1093.2|1093.6|1093.2|1093|1092.6|4214
1633532490000|2021-10-06 15:01:30|1093.8|1093.4|1094|1093.4|1094|1093.6|1093.8|1093.4|2966
1633532500000|2021-10-06 15:01:40|1094.2|1093.6|1094.6|1094.2|1094.6|1094.2|1094.2|1093.6|2157
1633532510000|2021-10-06 15:01:50|1094.4||1094.6||1094.6||1094.4||0
1633532520000|2021-10-06 15:02:00|1094.4||1094.6||1094.6||1094.4||0
1633532530000|2021-10-06 15:02:10|1094.4|1094|1094|1093.6|1094.4|1094|1093.6|1093.2|47662
1633532540000|2021-10-06 15:02:20|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|4008
1633532550000|2021-10-06 15:02:30|1094||1094.2||1094.2||1094||0
1633532570000|2021-10-06 15:02:50|1094.4|1094|1094.6|1094.4|1095|1094.6|1094.4|1094|8371
1633532580000|2021-10-06 15:03:00|1094.4|1094.2|1094.4|1094|1094.6|1094.2|1094.2|1094|2022
1633532590000|2021-10-06 15:03:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1633532600000|2021-10-06 15:03:20|1094.4|1094.4|1094.6|1094.2|1094.6|1094.4|1094.4|1094.2|466
1633532610000|2021-10-06 15:03:30|1094.4|1094|1095|1094.6|1095|1094.8|1094.4|1094|2125
1633532620000|2021-10-06 15:03:40||1094.8||1094.8||1094.8||1094.8|400
1633532630000|2021-10-06 15:03:50|1094.8|1094.6|1095.6|1095.2|1095.6|1095.2|1094.8|1094.6|7770
1633532640000|2021-10-06 15:04:00|1095.8|1095.4|1096.2|1095.8|1096.2|1095.8|1095.6|1095.2|13247
1633532650000|2021-10-06 15:04:10|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|1570
1633532660000|2021-10-06 15:04:20|1096|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.6|599
1633532670000|2021-10-06 15:04:30|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.8|1095.4|0
1633532680000|2021-10-06 15:04:40||1095.6||1095.4||1095.6||1095.4|0
1633532690000|2021-10-06 15:04:50|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.4|1095.2|5136
1633532700000|2021-10-06 15:05:00|1095.6|1095.2|1095.6|1095.2|1095.8|1095.2|1095.6|1095.2|50
1633532710000|2021-10-06 15:05:10|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|1207
1633532720000|2021-10-06 15:05:20||1095||1095.2||1095.2||1095|0
1633532730000|2021-10-06 15:05:30|1095.2|1095|1095.4|1095|1095.4|1095|1095.2|1095|4401
1633532740000|2021-10-06 15:05:40|1095.2|1094.8|1095|1094.6|1095.4|1094.8|1094.8|1094.6|2689
1633532750000|2021-10-06 15:05:50|1094.8|1094.4|1095.2|1094.8|1095.2|1094.8|1094.6|1094.2|15489
1633532760000|2021-10-06 15:06:00|1095|1094.6|1095|1094.6|1095|1094.6|1094.6|1094.4|2819
1633532770000|2021-10-06 15:06:10|1095.2|1094.8|1095.2|1094.8|1095.2|1095|1095|1094.8|2345
1633532780000|2021-10-06 15:06:20|1095.4|1095|1095.2|1095|1095.6|1095.2|1095.2|1095|7000
1633532790000|2021-10-06 15:06:30|1095.4|1095.2|1095.4|1095.2|1095.8|1095.4|1095.4|1095.2|7441
1633532800000|2021-10-06 15:06:40|1095.6|1095.4|1095.4|1095|1095.6|1095.4|1095.2|1094.8|565
1633532810000|2021-10-06 15:06:50|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.4|564
1633532820000|2021-10-06 15:07:00|1095.2|1094.4|1095.2|1094.8|1095.4|1095|1095.2|1094.4|500
1633532830000|2021-10-06 15:07:10|1095.4|1095|1095.4|1094.8|1095.4|1095|1095.2|1094.8|0
1633532840000|2021-10-06 15:07:20|1095.2|1095|1095.2|1095|1095.2|1095|1095.2|1094.6|0
1633532850000|2021-10-06 15:07:30|1095.4|1095.2|1095.2|1094.8|1095.4|1095.2|1095.2|1094.8|491
1633532860000|2021-10-06 15:07:40|1095.4|1095|1095.4|1094.8|1095.4|1095|1095.2|1094.8|0
1633532870000|2021-10-06 15:07:50||1095||1095||1095||1095|0
1633532880000|2021-10-06 15:08:00|1095.2|1094.8|1095.2|1094.8|1095.2|1095|1095|1094.8|173
1633532890000|2021-10-06 15:08:10|1095|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.4|1831
1633532900000|2021-10-06 15:08:20|1095|1094.8|1095|1094.6|1095|1094.8|1095|1094.6|444
1633532910000|2021-10-06 15:08:30|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.8|1094.4|1218
1633532920000|2021-10-06 15:08:40|1095|1094.6|1095.2|1094.8|1095.2|1095|1095|1094.6|25
1633532930000|2021-10-06 15:08:50|1095.4|1095|1095.2|1094.8|1095.4|1095|1095|1094.6|0
1633532940000|2021-10-06 15:09:00|1095|1094.6|1094.2|1093.8|1095|1094.6|1094|1093.6|21850
1633532950000|2021-10-06 15:09:10|1094|1093.6|1093.8|1093.4|1094.4|1094|1093.4|1093.2|13459
1633532960000|2021-10-06 15:09:20|1094|1093.6|1094.2|1093.8|1094.4|1094|1094|1093.6|11573
1633532970000|2021-10-06 15:09:30|1094.6|1094|1094.6|1094.2|1094.6|1094.2|1093.8|1093.4|36572
1633532980000|2021-10-06 15:09:40|1094.4||1094.6||1094.6||1094.4||0
1633532990000|2021-10-06 15:09:50|1094.8|1094.4|1094.8|1094.6|1094.8|1094.6|1094.8|1094.4|2253
1633533000000|2021-10-06 15:10:00|1095|1094.4|1094.6|1094.2|1095|1094.4|1094.4|1094.2|704
1633533010000|2021-10-06 15:10:10|1094.4|1094|1093.4|1093.2|1094.4|1094|1093.4|1093.2|2914
1633533020000|2021-10-06 15:10:20|1093.2|1093|1093.4|1093|1093.4|1093|1093|1092.8|3836
1633533030000|2021-10-06 15:10:30||1093.2||1093||1093.2||1093|0
1633533040000|2021-10-06 15:10:40|1093.6|1093.2|1093.4|1093|1093.6|1093.4|1093.4|1093|2073
1633533050000|2021-10-06 15:10:50|1093.2|1092.8|1093.4|1093|1093.4|1093|1093|1092.8|1881
1633533060000|2021-10-06 15:11:00|1093.2|1092.8|1093.4|1093.2|1093.4|1093.2|1093.2|1092.8|1000
1633533070000|2021-10-06 15:11:10|1093.6|1093.4|1093.6|1093.4|1093.6|1093.4|1093.4|1093.2|3899
1633533080000|2021-10-06 15:11:20|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|0
1633533090000|2021-10-06 15:11:30|1093.4|1093|1093.2|1092.8|1093.6|1093|1093|1092.8|3680
1633533100000|2021-10-06 15:11:40|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.6|1092.4|2035
1633533110000|2021-10-06 15:11:50|1092.6|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.2|0
1633533120000|2021-10-06 15:12:00|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|744
1633533130000|2021-10-06 15:12:10|1093|1092.8|1093|1092.6|1093|1092.8|1093|1092.6|1239
1633533140000|2021-10-06 15:12:20|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093|1092.8|1502
1633533150000|2021-10-06 15:12:30|1093|1093|1093.4|1093|1093.4|1093.2|1093|1093|3271
1633533170000|2021-10-06 15:12:50|1093.2||1093.4||1093.4||1093.2||500
1633533180000|2021-10-06 15:13:00|1093.2||1093.4||1093.4||1093.2||72
1633533190000|2021-10-06 15:13:10|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|2586
1633533200000|2021-10-06 15:13:20|1093.4|1093.4|1093.4|1093.2|1093.6|1093.4|1093.4|1093|737
1633533210000|2021-10-06 15:13:30|1093.2|1093|1093.4|1093|1093.4|1093|1093.2|1093|29
1633533220000|2021-10-06 15:13:40|1093.2||1093.2||1093.4||1093.2||100
1633533230000|2021-10-06 15:13:50|1093|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.4|3003
1633533240000|2021-10-06 15:14:00||1092.8||1092.6||1092.8||1092.6|596
1633533250000|2021-10-06 15:14:10||1092.8||1092.8||1092.8||1092.8|0
1633533270000|2021-10-06 15:14:30|1093.2|1093|1093.6|1093.2|1093.8|1093.4|1093.2|1093|2171
1633533290000|2021-10-06 15:14:50||1093.4||1093||1093.4||1093|0
1633533300000|2021-10-06 15:15:00|1093.4||1093.4||1093.6||1093.4||0
1633533320000|2021-10-06 15:15:20|1093.6|1093.2|1093.8|1093.2|1093.8|1093.2|1093.6|1093.2|632
1633533350000|2021-10-06 15:15:50|1093.6||1093.8||1093.8||1093.6||150
1633533360000|2021-10-06 15:16:00|1093.6||1093.8||1093.8||1093.6||0
1633533370000|2021-10-06 15:16:10|1093.6||1093.6||1093.8||1093.6||0
1633533380000|2021-10-06 15:16:20|1093.4|1092.8|1093.6|1093|1093.8|1093|1093.4|1092.8|1414
1633533390000|2021-10-06 15:16:30|1093.8|1093.4|1094|1093.4|1094|1093.4|1093.6|1093.4|2634
1633533400000|2021-10-06 15:16:40|1093.8||1093.8||1093.8||1093.8||0
1633533410000|2021-10-06 15:16:50|1094|1093.6|1094.2|1093.6|1094.2|1093.6|1094|1093.6|0
1633533420000|2021-10-06 15:17:00|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|0
1633533430000|2021-10-06 15:17:10|1094.8|1094|1094.8|1094|1094.8|1094.2|1094.8|1094|2031
1633533440000|2021-10-06 15:17:20|1094.6|1094.4|1095|1094.4|1095|1094.4|1094.6|1094.4|966
1633533450000|2021-10-06 15:17:30|1095.2|1094.6|1095.4|1095|1095.4|1095|1095|1094.6|1885
1633533460000|2021-10-06 15:17:40|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|10
1633533470000|2021-10-06 15:17:50|1095.6||1095.6||1095.6||1095.6||0
1633533480000|2021-10-06 15:18:00|1095|1094.4|1094.4|1094|1095|1094.4|1094.4|1094|1206
1633533490000|2021-10-06 15:18:10|1094.6|1093.8|1094.4|1093.8|1094.6|1094|1094.4|1093.8|2
1633533500000|2021-10-06 15:18:20|1094.6|1094|1094.4|1094|1094.6|1094|1094.4|1094|0
1633533510000|2021-10-06 15:18:30|1094.6|1093.8|1094.4|1093.8|1094.6|1093.8|1094.2|1093.8|0
1633533530000|2021-10-06 15:18:50|1094.6||1094.4||1094.6||1094.4||0
1633533540000|2021-10-06 15:19:00|1094.6|1094|1094.4|1093.8|1094.6|1094.2|1094.4|1093.8|2381
1633533560000|2021-10-06 15:19:20|1094.2|1093.6|1093.8|1093.4|1094.2|1093.6|1093.8|1093.4|3727
1633533570000|2021-10-06 15:19:30|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|601
1633533580000|2021-10-06 15:19:40|1094.6|1094.2|1094.8|1094.2|1095|1094.2|1094.6|1094.2|3604
1633533590000|2021-10-06 15:19:50|1095|1094.6|1095.2|1094.6|1095.2|1094.6|1095|1094.6|0
1633533600000|2021-10-06 15:20:00|1095|1094.8|1094.6|1094|1095|1094.8|1094.4|1093.8|646
1633533610000|2021-10-06 15:20:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1633533620000|2021-10-06 15:20:20|1095|1094|1094.4|1093.8|1095|1094|1094.4|1093.8|2926
1633533630000|2021-10-06 15:20:30|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1633533640000|2021-10-06 15:20:40|1094|1093.4|1094.2|1093.6|1094.2|1093.6|1094|1093.4|486
1633533650000|2021-10-06 15:20:50|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094|1093.6|1479
1633533660000|2021-10-06 15:21:00|1094.2|1093.6|1094|1093.4|1094.4|1093.6|1094|1093.4|947
1633533670000|2021-10-06 15:21:10|1094.4|1093.8|1093.8|1093|1094.4|1094|1093.8|1093|2307
1633533680000|2021-10-06 15:21:20|1093.4|1092.8|1093.6|1093|1093.6|1093.2|1093.4|1092.8|1730
1633533690000|2021-10-06 15:21:30|1093.4|1092.8|1093.2|1092.4|1093.4|1092.8|1093|1092.4|146
1633533700000|2021-10-06 15:21:40||1092.6||1092.8||1092.8||1092.6|2
1633533710000|2021-10-06 15:21:50|1093.6|1093|1093.4|1092.8|1093.6|1093|1093.4|1092.8|0
1633533720000|2021-10-06 15:22:00|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|644
1633533730000|2021-10-06 15:22:10|1093.4||1093.4||1093.4||1093.4||0
1633533740000|2021-10-06 15:22:20|1093.2|1092.8|1093.4|1092.8|1093.4|1092.8|1093.2|1092.8|0
1633533750000|2021-10-06 15:22:30|1093.2||1093.2||1093.2||1093.2||0
1633533770000|2021-10-06 15:22:50|1093.4||1093.2||1093.4||1093.2||2030
1633533780000|2021-10-06 15:23:00|1093.4|1092.4|1092.8|1092.4|1093.4|1092.4|1092.8|1092.4|2000
1633533790000|2021-10-06 15:23:10||1092||1092.2||1092.2||1092|696
1633533800000|2021-10-06 15:23:20|1092.6|1092|1092.4|1091.8|1092.6|1092|1092.4|1091.8|1839
1633533810000|2021-10-06 15:23:30|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|415
1633533820000|2021-10-06 15:23:40|1091.8|1091.4|1091.8|1091.4|1092|1091.4|1091.8|1091.2|1383
1633533830000|2021-10-06 15:23:50|1092||1091.8||1092||1091.8||21
1633533850000|2021-10-06 15:24:10|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|528
1633533860000|2021-10-06 15:24:20|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|914
1633533870000|2021-10-06 15:24:30|1091.6||1091.6||1091.6||1091.4||0
1633533880000|2021-10-06 15:24:40|1091.4||1091.6||1091.6||1091.4||0
1633533890000|2021-10-06 15:24:50||1091.2||1091.2||1091.2||1091.2|0
1633533900000|2021-10-06 15:25:00|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.4|1091|642
1633533910000|2021-10-06 15:25:10|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|12
1633533920000|2021-10-06 15:25:20||1090.6||1090.8||1090.8||1090.6|1793
1633533930000|2021-10-06 15:25:30|1091|1090.6|1091.2|1090.6|1091.2|1090.6|1091|1090.6|1828
1633533940000|2021-10-06 15:25:40|1091.4|1090.8|1091.2|1090.6|1091.4|1090.8|1091.2|1090.6|3740
1633533960000|2021-10-06 15:26:00|1091.4|1090.8|1091.2|1090.6|1091.4|1090.8|1091|1090.4|651
1633533970000|2021-10-06 15:26:10|1091.4|1090.8|1091.6|1091|1091.6|1091|1091.4|1090.8|1577
1633533980000|2021-10-06 15:26:20|1091.8|1091.4|1092|1091.4|1092|1091.4|1091.8|1091.4|1571
1633533990000|2021-10-06 15:26:30|1091.8|1091.2|1092|1091.2|1092|1091.2|1091.8|1091.2|852
1633534000000|2021-10-06 15:26:40|1092.4|1091.4|1092.4|1091.6|1092.4|1091.6|1092.2|1091.4|10
1633534010000|2021-10-06 15:26:50|1092.2|1091.8|1092.4|1091.8|1092.4|1091.8|1092.2|1091.8|675
1633534020000|2021-10-06 15:27:00||1091.6||1091.8||1091.8||1091.6|0
1633534030000|2021-10-06 15:27:10|1092.6|1092|1092.6|1092|1092.8|1092.2|1092.6|1092|15
1633534040000|2021-10-06 15:27:20|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|3843
1633534050000|2021-10-06 15:27:30|1092.2|1091.6|1092.6|1091.8|1092.6|1091.8|1092.2|1091.6|175
1633534060000|2021-10-06 15:27:40|1092.4||1092.4||1092.4||1092.2||0
1633534070000|2021-10-06 15:27:50|1092.6|1092|1092.8|1092.2|1092.8|1092.2|1092.6|1092|772
1633534080000|2021-10-06 15:28:00|1092.6|1092|1092.4|1091.8|1092.6|1092|1092.4|1091.8|3080
1633534090000|2021-10-06 15:28:10||1091.6||1092||1092||1091.6|0
1633534100000|2021-10-06 15:28:20|1092.6|1091.6|1092.2|1091.6|1092.6|1091.6|1092.2|1091.6|67
1633534110000|2021-10-06 15:28:30|1092|1091.4|1092.2|1091.8|1092.2|1091.8|1092|1091.4|85
1633534120000|2021-10-06 15:28:40|1092|1091.6|1092|1091.4|1092|1091.6|1092|1091.4|0
1633534130000|2021-10-06 15:28:50|1091.6|1091|1091.6|1091.2|1091.6|1091.2|1091.6|1091|447
1633534140000|2021-10-06 15:29:00|1091.8|1091|1091.8|1091.2|1091.8|1091.2|1091.6|1091|1803
1633534150000|2021-10-06 15:29:10|1091.6|1091.4|1092|1091.4|1092|1091.4|1091.6|1091.4|1385
1633534160000|2021-10-06 15:29:20|1092.2|1091.6|1091.4|1090.8|1092.2|1091.6|1091.4|1090.8|0
1633534170000|2021-10-06 15:29:30||1091||1090.8||1091||1090.8|731
1633534180000|2021-10-06 15:29:40|1091|1090.6|1090.4|1089.8|1091|1090.6|1090.4|1089.8|2579
1633534190000|2021-10-06 15:29:50|1090.6|1090|1090.6|1089.8|1090.8|1090|1090.4|1089.8|0
1633590150000|2021-10-07 07:02:30|1109|1108.2|1110.8|1110|1110.8|1110|1108.8|1108.2|255070
1633590160000|2021-10-07 07:02:40|1111|1109.8|1111|1110.2|1112.8|1112|1111|1109.8|4632
1633590170000|2021-10-07 07:02:50|1111.2|1110.4|1111|1110.2|1111.4|1110.6|1111|1110.2|234
1633590180000|2021-10-07 07:03:00|1110.8|1110|1109.2|1108.4|1110.8|1110|1108.8|1108|20132
1633590190000|2021-10-07 07:03:10|1109.4|1108.2|1109.4|1108.4|1109.6|1108.8|1108.8|1108.2|5426
1633590200000|2021-10-07 07:03:20|1109.2|1108.2|1109.2|1108.6|1109.6|1108.8|1107.8|1107|11637
1633590210000|2021-10-07 07:03:30|1109|1108.4|1108.2|1107.2|1109|1108.4|1108.2|1107.2|893
1633590220000|2021-10-07 07:03:40|1108.4|1107.4|1109|1108.2|1109|1108.4|1108.4|1107.4|2045
1633590230000|2021-10-07 07:03:50|1109.2|1108.4|1109.4|1108.8|1109.8|1109|1108.4|1108.2|3843
1633590240000|2021-10-07 07:04:00|1109.6|1109.4|1109.6|1109|1110|1109.6|1108.8|1108.2|7912
1633590250000|2021-10-07 07:04:10|1109.4|1108.8|1110.2|1109.6|1110.6|1109.6|1108.8|1108.4|7129
1633590260000|2021-10-07 07:04:20|1110|1109.4|1110.2|1109.6|1110.2|1110|1109.6|1108.8|2193
1633590270000|2021-10-07 07:04:30|1110|1109.8|1110.2|1109.4|1110.2|1109.8|1110|1109.2|0
1633590280000|2021-10-07 07:04:40|1110|1109.6|1111.4|1110.6|1111.4|1111|1110|1109.6|12522
1633590290000|2021-10-07 07:04:50|1111.6|1110.8|1109.2|1108.2|1112|1111.4|1108.6|1107.8|54728
1633590300000|2021-10-07 07:05:00|1109|1108|1112|1111.4|1112|1111.4|1109|1107.8|17402
1633590310000|2021-10-07 07:05:10|1112.2|1111.6|1112.2|1111.6|1112.8|1112|1111.8|1110.8|15063
1633590320000|2021-10-07 07:05:20|1112.4|1111.4|1113.8|1113.2|1114|1113.2|1112.4|1111.4|960
1633590330000|2021-10-07 07:05:30|1114|1113.4|1114.4|1113.6|1115|1114.8|1114|1113.4|2049
1633590340000|2021-10-07 07:05:40|1114.2|1113.4|1114.4|1113.8|1115.6|1114.6|1113.8|1113.4|48079
1633590350000|2021-10-07 07:05:50|1114|1113.6|1114.6|1114|1114.8|1114.2|1114|1113.6|2206
1633590360000|2021-10-07 07:06:00|1114.8|1114.2|1114.2|1113.4|1115.2|1114.8|1114.2|1113.4|3777
1633590370000|2021-10-07 07:06:10|1114|1113.2|1112.2|1111.6|1114|1113.2|1111.4|1111|19290
1633590380000|2021-10-07 07:06:20|1112|1111.4|1112.6|1112|1113|1112.6|1111.4|1111.2|23310
1633590390000|2021-10-07 07:06:30|1112.8|1112.2|1113.2|1112.6|1114.4|1113.8|1112.2|1112|53718
1633590400000|2021-10-07 07:06:40|1113.4|1112.8|1113.8|1113|1113.8|1113.2|1112.8|1112.4|4185
1633590410000|2021-10-07 07:06:50|1113.6|1113.2|1112.8|1112.2|1113.6|1113.4|1112.6|1112|4269
1633590420000|2021-10-07 07:07:00|1113|1112.4|1113.6|1113.2|1113.8|1113.4|1113|1112.4|3737
1633590430000|2021-10-07 07:07:10|1113.8|1113.4|1114.4|1113.8|1114.8|1113.8|1113.8|1113.4|2240
1633590440000|2021-10-07 07:07:20|1114.6|1114|1115|1114.2|1115.2|1114.6|1114.6|1114|740
1633590450000|2021-10-07 07:07:30|1115.2|1113.8|1113.6|1112.8|1115.2|1113.8|1112.8|1112.2|5216
1633590460000|2021-10-07 07:07:40|1113.8|1113|1113.4|1113|1114.6|1113.6|1113.2|1112.4|1508
1633590470000|2021-10-07 07:07:50|1113.2|1112.8|1112.4|1112|1113.2|1112.8|1112.4|1112|5167
1633590480000|2021-10-07 07:08:00|1112.6|1112.2|1113.2|1112.2|1113.2|1112.6|1112.6|1112|240
1633590490000|2021-10-07 07:08:10|1113|1112|1113|1112.2|1113.2|1112.4|1112.8|1112|2895
1633590500000|2021-10-07 07:08:20|1112.8|1112|1112.2|1111.4|1112.8|1112|1111.4|1111|17632
1633590510000|2021-10-07 07:08:30|1111.2|1111|1113|1112.2|1113|1112.2|1111.2|1111|3003
1633590520000|2021-10-07 07:08:40|1113.2|1112.4|1111.8|1111.2|1113.4|1112.6|1111.8|1111.2|3569
1633590530000|2021-10-07 07:08:50|1112|1111.4|1112|1111.4|1112.2|1111.8|1112|1111.2|986
1633590540000|2021-10-07 07:09:00|1112.2|1111.2|1110.2|1109.8|1112.2|1111.4|1110.2|1109.8|2813
1633590550000|2021-10-07 07:09:10|1110.4|1110|1110.8|1110.4|1111.2|1110.6|1110.4|1109.8|265
1633590560000|2021-10-07 07:09:20|1111|1110.6|1110.4|1110|1111.4|1111|1110.4|1110|8925
1633590570000|2021-10-07 07:09:30|1110.2|1109.8|1110.4|1110|1110.8|1110.4|1110.2|1109.8|10451
1633590580000|2021-10-07 07:09:40|1110.6|1110.2|1110.8|1110.2|1110.8|1110.2|1110.6|1110|0
1633590590000|2021-10-07 07:09:50|1110.6|1110|1110.2|1109.8|1111.4|1110.6|1110.2|1109.4|23814
1633590600000|2021-10-07 07:10:00|1110.4|1110|1111.2|1110.6|1111.2|1110.6|1110.4|1110|1841
1633590610000|2021-10-07 07:10:10|1111|1110.4|1111|1110.4|1111.2|1110.4|1110.6|1109.8|9534
1633590620000|2021-10-07 07:10:20|1110.8|1110.2|1111.4|1110.8|1111.4|1111|1110.6|1110|10694
1633590630000|2021-10-07 07:10:30|1111.2|1111|1112.2|1111.6|1112.6|1112.2|1111.2|1111|19464
1633590640000|2021-10-07 07:10:40|1112|1111.8|1112.4|1111.8|1112.6|1112|1112|1111.8|228
1633590650000|2021-10-07 07:10:50|1112.6|1112|1112.4|1111.8|1112.6|1112|1112.4|1111.6|0
1633590660000|2021-10-07 07:11:00|1112.6|1112|1112.4|1112|1112.6|1112.2|1112.4|1111.6|0
1633590670000|2021-10-07 07:11:10|1112.2|1111.8|1110.8|1110|1112.2|1111.8|1110|1109.8|9181
1633590680000|2021-10-07 07:11:20|1110.6|1109.8|1110.6|1109.8|1110.8|1110.2|1109.6|1109.2|6136
1633590690000|2021-10-07 07:11:30|1110.4|1110|1110.2|1109.6|1110.6|1110.2|1110|1109.4|1157
1633590700000|2021-10-07 07:11:40|1110.4|1109.8|1110.2|1109.6|1110.8|1110.2|1110|1109.6|4213
1633590710000|2021-10-07 07:11:50|1110|1109.4|1109.4|1108.8|1110|1109.4|1109.2|1108.8|2689
1633590720000|2021-10-07 07:12:00|1109.2|1109|1109|1108.4|1110.2|1109.6|1109|1108.4|3086
1633590730000|2021-10-07 07:12:10|1109.2|1108.6|1108.8|1108.2|1109.2|1108.8|1107.4|1107.2|15404
1633590740000|2021-10-07 07:12:20|1109|1108.4|1109|1108.6|1109.6|1109.4|1109|1108.4|2224
1633590750000|2021-10-07 07:12:30|1109.2|1108.8|1109.6|1109.2|1109.8|1109.2|1109.2|1108.6|500
1633590760000|2021-10-07 07:12:40|1109.4|1109|1109.4|1108.8|1109.4|1109|1108.6|1108.2|5348
1633590770000|2021-10-07 07:12:50|1109.2|1108.6|1109|1108.6|1109.2|1108.6|1109|1108.4|1000
1633590780000|2021-10-07 07:13:00|1108.8|1108.4|1109|1108.4|1109|1108.6|1108.6|1108.2|1441
1633590790000|2021-10-07 07:13:10|1108.4|1108.2|1109|1108.4|1109.4|1108.8|1108.4|1108.2|8549
1633590800000|2021-10-07 07:13:20|1109.2|1108.6|1109.6|1109.2|1109.8|1109.4|1109.2|1108.4|500
1633590810000|2021-10-07 07:13:30|1109.8|1109.4|1110.2|1109.8|1110.2|1109.8|1109.6|1109.2|1370
1633590820000|2021-10-07 07:13:40|1110.4|1110|1109.4|1109|1110.6|1110|1109.2|1109|2917
1633590830000|2021-10-07 07:13:50|1109.2|1108.8|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|231
1633590840000|2021-10-07 07:14:00|1109.4|1109.4|1109.6|1109.4|1109.6|1109.4|1109.4|1109.2|540
1633590850000|2021-10-07 07:14:10|1109.8|1109.6|1110|1109.4|1110.2|1109.8|1109.6|1109|6241
1633590860000|2021-10-07 07:14:20|1109.8|1109.2|1109.6|1109|1109.8|1109.2|1109.6|1109|42
1633590870000|2021-10-07 07:14:30|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.2|1109.2|500
1633590880000|2021-10-07 07:14:40|1109.2|1109|1108.8|1108.2|1109.4|1109|1108.8|1108|10778
1633590890000|2021-10-07 07:14:50|1108.6|1108.4|1109.2|1108.6|1109.2|1108.6|1108.6|1108.2|0
1633590900000|2021-10-07 07:15:00|1109.4|1108.4|1108.4|1108|1109.6|1109.2|1108.4|1108|14066
1633590910000|2021-10-07 07:15:10|1108.2|1107.6|1108.8|1108.4|1108.8|1108.4|1108|1107.6|1925
1633590920000|2021-10-07 07:15:20|1108.6|1108.6|1108.4|1107.8|1109|1108.8|1108.2|1107.8|7574
1633590930000|2021-10-07 07:15:30|1108.2|1108|1108.2|1107.8|1108.2|1108|1108|1107.6|2691
1633590940000|2021-10-07 07:15:40|1108|1107.6|1108.2|1107.6|1108.2|1108|1108|1107.6|3937
1633590950000|2021-10-07 07:15:50|1108|1107.8|1108|1107.6|1108.4|1108|1108|1107.6|4668
1633590960000|2021-10-07 07:16:00|1107.8|1107.8|1107.8|1107.4|1108|1107.8|1107.8|1107.4|1452
1633590970000|2021-10-07 07:16:10|1108|1107.6|1108|1107.6|1108|1107.8|1107.8|1107.4|4005
1633590980000|2021-10-07 07:16:20|1108.2|1107.8|1108.8|1108.2|1109.4|1109|1108.2|1107.8|6362
1633590990000|2021-10-07 07:16:30|1108.6|1108|1108.4|1107.8|1108.6|1108|1107.6|1107.2|3682
1633591000000|2021-10-07 07:16:40|1108.2|1107.6|1107.6|1107.2|1108.2|1107.6|1107.4|1107.2|2923
1633591010000|2021-10-07 07:16:50|1107.2|1107|1106|1105.6|1107.6|1107.2|1105.8|1105.4|36071
1633591020000|2021-10-07 07:17:00|1106.2|1105.8|1105|1104.6|1106.2|1105.8|1105|1104.4|6480
1633591030000|2021-10-07 07:17:10|1105.2|1104.8|1106.6|1106|1106.8|1106.4|1105.2|1104.8|24719
1633591040000|2021-10-07 07:17:20|1106.8|1106.2|1108|1107.6|1108|1107.6|1106.8|1106.2|11307
1633591050000|2021-10-07 07:17:30|1108.2|1107.8|1110|1109.4|1110|1109.4|1108.2|1107.8|15696
1633591060000|2021-10-07 07:17:40|1109.8|1109.6|1110.4|1109.6|1110.8|1110.4|1109.6|1109.2|10564
1633591070000|2021-10-07 07:17:50|1110.2|1109.4|1109.8|1109.4|1110.6|1110.2|1109.6|1109.2|10476
1633591080000|2021-10-07 07:18:00|1110|1109.2|1109.6|1109.2|1110|1109.4|1109.2|1108.6|1824
1633591090000|2021-10-07 07:18:10|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109|0
1633591100000|2021-10-07 07:18:20|1109.2|1109|1110.8|1110|1110.8|1110|1109.2|1108.8|2125
1633591110000|2021-10-07 07:18:30|1110.6||1110.6||1110.6||1110.4||0
1633591120000|2021-10-07 07:18:40|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110|1109.8|699
1633591130000|2021-10-07 07:18:50|1110.6|1110|1110.6|1110|1110.8|1110|1110.6|1109.8|0
1633591140000|2021-10-07 07:19:00|1110.8|1110.2|1111.4|1110.8|1111.4|1111|1110.6|1110.2|1958
1633591150000|2021-10-07 07:19:10|1111.2|1110.6|1110.8|1110.4|1111.2|1110.6|1110.4|1110.2|1224
1633591160000|2021-10-07 07:19:20|1110.6|1110|1110.4|1110.2|1110.6|1110.2|1110.4|1110|13
1633591170000|2021-10-07 07:19:30|1110.2|1110|1110.4|1110|1110.4|1110.2|1109.6|1109.2|11194
1633591180000|2021-10-07 07:19:40|1110.2|1109.8|1110.2|1109.6|1110.6|1110|1109.6|1109.2|18144
1633591190000|2021-10-07 07:19:50|1110|1109.8|1110.6|1110.2|1111.4|1110.8|1110|1109.8|3435
1633591200000|2021-10-07 07:20:00|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.4|1110|4203
1633591210000|2021-10-07 07:20:10|1111.2|1110.8|1111.2|1110.6|1111.4|1111|1111.2|1110.6|500
1633591220000|2021-10-07 07:20:20|1111.4|1110.8|1111.2|1110.8|1111.4|1111|1111.2|1110.6|0
1633591230000|2021-10-07 07:20:30|1111.4|1111|1110.8|1110.4|1111.6|1111|1110.8|1110.4|2709
1633591240000|2021-10-07 07:20:40|1111|1110.6|1111|1110.4|1111.2|1110.8|1111|1110.4|0
1633591250000|2021-10-07 07:20:50|1110.8|1110.6|1111|1110.4|1111|1110.6|1110.6|1110.2|576
1633591260000|2021-10-07 07:21:00|1110.8|1110.6|1112.6|1112.2|1112.8|1112.2|1110.8|1110.4|6318
1633591270000|2021-10-07 07:21:10|1112.8|1112|1113|1112.6|1113.2|1112.6|1112.6|1112|800
1633591280000|2021-10-07 07:21:20|1112.8|1112.4|1114.4|1114|1114.4|1114|1112.6|1112.2|25437
1633591290000|2021-10-07 07:21:30|1114.6|1114.2|1114.2|1113.8|1114.8|1114.2|1114.2|1113.8|1950
1633591300000|2021-10-07 07:21:40|1114.4|1114|1114|1113.8|1114.6|1114.2|1114|1113.8|10000
1633591310000|2021-10-07 07:21:50|1114.2|1114|1114.4|1114|1115|1114.8|1114|1114|3429
1633591320000|2021-10-07 07:22:00|1114.6|1114.2|1114.8|1114.4|1115|1114.4|1114.4|1114|629
1633591330000|2021-10-07 07:22:10|1114.6|1114.2|1114.8|1114.2|1115|1114.4|1114.6|1114.2|500
1633591340000|2021-10-07 07:22:20|1114.6|1114.4|1114|1113.6|1114.6|1114.4|1113.6|1113.2|1831
1633591350000|2021-10-07 07:22:30|1114.2|1113.8|1114.8|1114.4|1115|1114.6|1114|1113.6|3462
1633591360000|2021-10-07 07:22:40|1115|1114.2|1115|1114.4|1115|1114.4|1114.8|1114.2|0
1633591370000|2021-10-07 07:22:50|1114.8|1114.2|1114.2|1113.8|1114.8|1114.2|1113.6|1113.2|2770
1633591380000|2021-10-07 07:23:00|1114.4|1114|1113.8|1113.2|1114.4|1114|1113.4|1113|4723
1633591390000|2021-10-07 07:23:10|1113.6|1113|1113.8|1113.4|1113.8|1113.6|1113.4|1112.8|2329
1633591400000|2021-10-07 07:23:20|1113.6|1113.2|1114.2|1113.8|1114.2|1113.8|1113.6|1113.2|2108
1633591410000|2021-10-07 07:23:30|1114|1113.6|1114|1113.4|1114.2|1113.8|1114|1113.4|0
1633591420000|2021-10-07 07:23:40|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.6|1113.6|0
1633591430000|2021-10-07 07:23:50|1113.8|1113.8|1113.8|1113.4|1114|1113.8|1113.8|1113.4|177
1633591440000|2021-10-07 07:24:00|1113.6|1113.2|1114|1113.4|1114|1113.4|1113.4|1113.2|1545
1633591450000|2021-10-07 07:24:10|1113.8|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|1403
1633591460000|2021-10-07 07:24:20|1114|1113.6|1114.2|1113.8|1115|1114.6|1113.8|1113.6|31404
1633591470000|2021-10-07 07:24:30|1114.4|1114|1114.2|1113.8|1114.4|1114|1113.8|1113.4|2023
1633591480000|2021-10-07 07:24:40|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|104
1633591490000|2021-10-07 07:24:50|1113.8|1113.4|1113.6|1113.2|1113.8|1113.6|1112.8|1112.4|17978
1633591500000|2021-10-07 07:25:00|1113.4|1113|1113.8|1113.4|1113.8|1113.4|1113.2|1112.8|1480
1633591510000|2021-10-07 07:25:10|1114|1113.6|1114.4|1114|1114.4|1114|1114|1113.6|686
1633591520000|2021-10-07 07:25:20|1114.6||1114.6||1114.6||1114.6||0
1633591530000|2021-10-07 07:25:30|1114.4|1113.8|1114.2|1113.6|1114.4|1113.8|1114.2|1113.6|142
1633591540000|2021-10-07 07:25:40|1114|1113.8|1113|1112.6|1114|1113.8|1113|1112.4|5748
1633591550000|2021-10-07 07:25:50|1112.8|1112.4|1113.2|1112.6|1113.4|1113|1112.8|1112.4|4376
1633591560000|2021-10-07 07:26:00|1113|1112.4|1113.8|1113.4|1113.8|1113.4|1112.8|1112.4|20061
1633591570000|2021-10-07 07:26:10|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.6|1113.2|1638
1633591580000|2021-10-07 07:26:20|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|944
1633591590000|2021-10-07 07:26:30|1114|1113.6|1114.2|1113.8|1114.6|1114.2|1114|1113.6|2581
1633591600000|2021-10-07 07:26:40|1114|1113.6|1113.4|1113|1114.2|1113.6|1113.4|1113|2043
1633591610000|2021-10-07 07:26:50|1113.6|1112.8|1113.4|1113|1113.6|1113.2|1113.4|1112.8|0
1633591620000|2021-10-07 07:27:00|1113.6|1113.2|1113.4|1112.8|1113.8|1113.2|1113|1112.8|100
1633591630000|2021-10-07 07:27:10|1113.2|1112.6|1113.4|1113.2|1113.4|1113.2|1113|1112.6|2768
1633591640000|2021-10-07 07:27:20|1113.6|1113.4|1113.8|1113.2|1114.2|1113.8|1113.6|1113.2|3905
1633591650000|2021-10-07 07:27:30|1113.6|1113.4|1114|1113.6|1114|1113.6|1113.6|1113.4|0
1633591660000|2021-10-07 07:27:40|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.6|1113.2|561
1633591670000|2021-10-07 07:27:50|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|250
1633591680000|2021-10-07 07:28:00|1114.2|1113.8|1114.6|1114.2|1114.6|1114.2|1114.2|1113.8|2387
1633591690000|2021-10-07 07:28:10|1114.4|1114|1114|1113.6|1114.4|1114|1114|1113.6|6341
1633591700000|2021-10-07 07:28:20|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1633591710000|2021-10-07 07:28:30|1114.2|1113.8|1113.6|1113.2|1114.4|1114|1113.4|1113|657
1633591720000|2021-10-07 07:28:40|1113.4|1113|1113.6|1113.2|1114|1113.6|1113|1112.6|4937
1633591730000|2021-10-07 07:28:50|1113.4|1113|1113.6|1113.2|1113.8|1113.2|1112.8|1112.6|16230
1633591740000|2021-10-07 07:29:00|1113.8|1113.4|1113.8|1113.6|1114|1113.6|1113.8|1113.2|1732
1633591750000|2021-10-07 07:29:10|1114.2|1113.8|1114.6|1114.2|1114.8|1114.6|1114.2|1113.8|13057
1633591760000|2021-10-07 07:29:20|1114.4|1114|1114.2|1113.8|1114.4|1114|1114|1113.8|410
1633591770000|2021-10-07 07:29:30|1114.4|1114|1113.8|1113.4|1114.4|1114|1113.6|1113.4|545
1633591780000|2021-10-07 07:29:40|1113.6|1113.2|1113.8|1113.4|1114|1113.4|1113.6|1113.2|184
1633591790000|2021-10-07 07:29:50|1114|1113.6|1114.2|1114|1114.2|1114|1113.8|1113.6|414
1633591800000|2021-10-07 07:30:00|1114|1113.8|1114|1113.6|1114|1113.8|1114|1113.4|0
1633591810000|2021-10-07 07:30:10|1113.8|1113.8|1113.4|1113|1113.8|1113.8|1113|1112.6|7156
1633591820000|2021-10-07 07:30:20|1113.6|1112.8|1114|1113.4|1114|1113.6|1113.6|1112.8|460
1633591830000|2021-10-07 07:30:30|1113.8|1113.6|1114.2|1113.6|1114.4|1114|1113.8|1113.6|500
1633591840000|2021-10-07 07:30:40|1114.4|1113.8|1113.8|1113.4|1114.4|1114.2|1113.6|1113.4|3129
1633591850000|2021-10-07 07:30:50|1114|1113.6|1114.2|1113.8|1114.4|1114|1113.8|1113.4|2183
1633591860000|2021-10-07 07:31:00|1114|1113.6|1114|1113.6|1114.2|1113.8|1114|1113.6|0
1633591870000|2021-10-07 07:31:10|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1114|1113.6|0
1633591880000|2021-10-07 07:31:20|1113.8|1113.4|1114.2|1113.8|1114.4|1114|1113.6|1113.2|2049
1633591890000|2021-10-07 07:31:30|1114.4|1114|1115|1114.6|1115|1114.6|1114.4|1114|7294
1633591900000|2021-10-07 07:31:40|1114.8|1114.4|1114.6|1114.4|1114.8|1114.6|1114.6|1114.2|2500
1633591910000|2021-10-07 07:31:50|1114.8|1114.2|1114.6|1114.4|1115|1114.6|1114.6|1114.2|807
1633591920000|2021-10-07 07:32:00|1114.4|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114.2|565
1633591940000|2021-10-07 07:32:20|1114.6|1114.2|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|0
1633591950000|2021-10-07 07:32:30|1114.6|1114.6|1114.6|1114.2|1114.6|1114.6|1114.6|1114.2|0
1633591960000|2021-10-07 07:32:40|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|0
1633591980000|2021-10-07 07:33:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1633591990000|2021-10-07 07:33:10|1114.4|1114|1114.2|1113.8|1114.4|1114|1114|1113.6|1055
1633592000000|2021-10-07 07:33:20|1114.4||1114.2||1114.4||1114.2||0
1633592010000|2021-10-07 07:33:30|1114.4|1114|1114.4|1114.2|1114.4|1114.2|1114.2|1113.8|0
1633592020000|2021-10-07 07:33:40|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|324
1633592030000|2021-10-07 07:33:50|1114.6|1114.2|1114.2|1113.8|1114.6|1114.2|1114.2|1113.8|1745
1633592040000|2021-10-07 07:34:00|1114|1113.6|1114|1113.4|1114|1113.6|1113.8|1113.4|365
1633592050000|2021-10-07 07:34:10|1114.2|1113.6|1114.2|1113.8|1114.4|1113.8|1114.2|1113.6|0
1633592060000|2021-10-07 07:34:20|1114.4|1114|1113.8|1113.4|1114.4|1114|1113.8|1113.4|14789
1633592070000|2021-10-07 07:34:30|1113.6|1113.2|1113.4|1113|1113.8|1113.2|1112.8|1112.4|7460
1633592080000|2021-10-07 07:34:40|1113.2|1112.8|1113.2|1112.8|1113.4|1113|1113|1112.8|1698
1633592090000|2021-10-07 07:34:50|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|500
1633592100000|2021-10-07 07:35:00|1113|1112.6|1113.8|1113.4|1113.8|1113.6|1112.8|1112.4|15196
1633592110000|2021-10-07 07:35:10||1113.6||1113.4||1113.6||1113.4|500
1633592120000|2021-10-07 07:35:20|1114|1113.6|1113.8|1113.4|1114.4|1113.8|1113.8|1113.4|5689
1633592130000|2021-10-07 07:35:30|1114|1113.2|1113.4|1113.2|1114|1113.2|1113.4|1113.2|969
1633592140000|2021-10-07 07:35:40|1113.6|1113|1113.4|1113|1113.6|1113|1113.4|1113|100
1633592150000|2021-10-07 07:35:50|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|492
1633592160000|2021-10-07 07:36:00|1114|1113.6|1115.4|1114.8|1115.6|1115|1114|1113.6|1906
1633592170000|2021-10-07 07:36:10|1115.6|1115|1116|1115.4|1116|1115.6|1115.6|1115|1893
1633592180000|2021-10-07 07:36:20|1115.8|1115.6|1115.6|1115.2|1116.2|1115.8|1115.6|1115|5515
1633592190000|2021-10-07 07:36:30|1115.4|1115.6|1115.6|1115.2|1115.8|1115.6|1115.4|1115.2|13115
1633592200000|2021-10-07 07:36:40|1115.2|1115|1115|1114.4|1115.2|1115|1114.6|1114.4|2004
1633592210000|2021-10-07 07:36:50|1114.8||1114.8||1114.8||1114.6||0
1633592220000|2021-10-07 07:37:00|1114.6|1114.2|1113.6|1112.8|1114.6|1114.2|1113.6|1112.8|7551
1633592230000|2021-10-07 07:37:10|1113.4|1113|1113.4|1112.8|1113.4|1113|1113.4|1112.8|0
1633592240000|2021-10-07 07:37:20|1113.2|1113|1113.4|1113|1113.6|1113|1113|1112.8|1102
1633592250000|2021-10-07 07:37:30|1113.2|1112.8|1112.6|1112.2|1113.4|1113.2|1112.6|1112.2|7808
1633592260000|2021-10-07 07:37:40|1112.8|1112.4|1113.2|1112.8|1113.2|1113|1112.8|1112.4|7023
1633592270000|2021-10-07 07:37:50|1113|1113|1113.2|1113|1113.2|1113|1112.8|1112.6|14490
1633592280000|2021-10-07 07:38:00|1113.4|1113.2|1113.4|1113|1113.4|1113.2|1113.4|1113|1499
1633592290000|2021-10-07 07:38:10|1113.2|1112.8|1113.2|1112.8|1113.8|1113.4|1113.2|1112.6|467
1633592300000|2021-10-07 07:38:20||1112.6||1112.6||1112.6||1112.6|0
1633592310000|2021-10-07 07:38:30|1113||1113||1113||1113||0
1633592320000|2021-10-07 07:38:40|1113.2|1112.8|1113.2|1112.8|1113.2|1113|1113.2|1112.8|0
1633592330000|2021-10-07 07:38:50|1113.4|1113|1113.2|1112.8|1113.8|1113.2|1113.2|1112.8|4628
1633592340000|2021-10-07 07:39:00|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1112.8|1112.2|2640
1633592350000|2021-10-07 07:39:10|1113.4|1113|1113.8|1113.6|1113.8|1113.6|1113.4|1113|5064
1633592360000|2021-10-07 07:39:20|1113.6|1113.4|1113.6|1113.2|1113.8|1113.6|1113.2|1113|18209
1633592370000|2021-10-07 07:39:30|1113.8|1113|1114|1113.6|1114.2|1113.8|1113.8|1113|15193
1633592380000|2021-10-07 07:39:40|1114.2|1113.4|1113.8|1113.4|1114.4|1114|1113.8|1113.4|14959
1633592390000|2021-10-07 07:39:50|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113|805
1633592400000|2021-10-07 07:40:00|1113.6|1113.2|1113.4|1113|1113.8|1113.2|1113.4|1113|739
1633592410000|2021-10-07 07:40:10|1113.2|1112.8|1113.4|1113|1113.6|1113|1113|1112.6|2979
1633592420000|2021-10-07 07:40:20|1113.6|1112.8|1113.2|1112.8|1113.6|1113.2|1112.8|1112.4|5364
1633592430000|2021-10-07 07:40:30|1113|1112.6|1113.2|1112.6|1113.2|1112.6|1112.8|1112.6|1743
1633592440000|2021-10-07 07:40:40|1113|1112.4|1111.4|1111|1113|1112.6|1111.2|1111|24663
1633592450000|2021-10-07 07:40:50|1111.2|1110.8|1109|1108.6|1111.2|1110.8|1108.8|1108.2|19201
1633592460000|2021-10-07 07:41:00|1109.2|1108.8|1108.8|1108.4|1109.2|1109|1108.6|1108|32850
1633592470000|2021-10-07 07:41:10|1109|1108.6|1109.4|1109|1109.4|1109|1108.8|1108.6|5223
1633592480000|2021-10-07 07:41:20|1109.6|1109.2|1109.6|1109|1109.8|1109.4|1109.2|1109|22663
1633592490000|2021-10-07 07:41:30|1109.4|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1109|137
1633592500000|2021-10-07 07:41:40|1109.6|1109.2|1109.6|1109|1110|1109.6|1109.4|1109|6969
1633592510000|2021-10-07 07:41:50|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.6|1109|0
1633592520000|2021-10-07 07:42:00|1110|1109.4|1110|1109.6|1110.2|1109.6|1110|1109.4|460
1633592530000|2021-10-07 07:42:10|1109.8|1109.2|1110.6|1110.2|1110.6|1110.2|1109.6|1109.2|2369
1633592540000|2021-10-07 07:42:20|1110.2|1110|1109.8|1109.2|1110.6|1110|1109.4|1109|15195
1633592550000|2021-10-07 07:42:30|1109.6|1109.4|1110|1109.6|1110|1109.6|1109.6|1109.2|1752
1633592560000|2021-10-07 07:42:40|1110.2|1109.8|1111|1110.4|1111|1110.4|1110.2|1109.8|7531
1633592570000|2021-10-07 07:42:50|1111.2|1110.6|1111.4|1110.8|1111.6|1110.8|1111.2|1110.6|1779
1633592580000|2021-10-07 07:43:00|1111.2|1110.6|1111.2|1110.6|1111.2|1110.8|1111|1110.4|0
1633592590000|2021-10-07 07:43:10|1111.4||1111.4||1111.4||1111.2||0
1633592600000|2021-10-07 07:43:20|1111.2||1111.2||1111.2||1111.2||0
1633592620000|2021-10-07 07:43:40|1111|1110.8|1111.4|1111|1111.4|1111|1111|1110.8|500
1633592630000|2021-10-07 07:43:50|1111.2|1110.8|1110.4|1110|1111.2|1110.8|1110.2|1110|3178
1633592650000|2021-10-07 07:44:10|1110.2|1109.8|1110.2|1109.8|1110.2|1110|1110.2|1109.8|2088
1633592660000|2021-10-07 07:44:20|1110|1109.6|1110.4|1110|1110.4|1110|1110|1109.6|5405
1633592680000|2021-10-07 07:44:40|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.6|1110.2|1881
1633592690000|2021-10-07 07:44:50|1110.4|1110|1110.4|1110|1110.4|1110.2|1110|1109.8|2954
1633592700000|2021-10-07 07:45:00|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|722
1633592710000|2021-10-07 07:45:10|1110.6||1110.6||1110.6||1110.4||0
1633592720000|2021-10-07 07:45:20|1110.4|1110.2|1111.2|1110.6|1111.2|1110.6|1110.4|1110.2|1737
1633592730000|2021-10-07 07:45:30|1111|1110.4|1110.8|1110.4|1111.2|1111|1110.6|1110.2|7856
1633592740000|2021-10-07 07:45:40|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|1514
1633592750000|2021-10-07 07:45:50|1111.4|1111|1111.4|1111|1111.6|1111|1111.4|1111|939
1633592760000|2021-10-07 07:46:00|1111.2|1110.8|1111.2|1110.8|1111.4|1110.8|1111.2|1110.6|0
1633592770000|2021-10-07 07:46:10|1111|1110.6|1111.2|1110.6|1111.2|1110.8|1110.8|1110.4|1954
1633592780000|2021-10-07 07:46:20|1111|1110.4|1110.6|1110.4|1111|1110.8|1110.6|1110.2|2635
1633592790000|2021-10-07 07:46:30|1110.8|1110.2|1110.8|1110.4|1110.8|1110.4|1110.8|1110|138
1633592810000|2021-10-07 07:46:50|1110.6|1110.2|1110.8|1110.4|1111|1110.4|1110.6|1110.2|1669
1633592820000|2021-10-07 07:47:00|1110.6|1110|1110.6|1110.2|1110.6|1110.2|1110.6|1110|185
1633592830000|2021-10-07 07:47:10|1110.4|1110|1110.2|1109.8|1110.4|1110.2|1110|1109.6|8888
1633592840000|2021-10-07 07:47:20|1110|1110|1110.2|1109.8|1110.4|1110|1110|1109.8|1543
1633592850000|2021-10-07 07:47:30|1110.4|1110|1110.8|1110.2|1110.8|1110.6|1110|1109.6|8162
1633592860000|2021-10-07 07:47:40|1110.6|1110|1111|1110.6|1111|1110.6|1110.4|1110|10160
1633592870000|2021-10-07 07:47:50|1111.2|1110.8|1112|1111.6|1112|1111.6|1111.2|1110.8|2196
1633592880000|2021-10-07 07:48:00|1112.2||1112||1112.2||1112||0
1633592890000|2021-10-07 07:48:10|1111.8|1111.4|1111|1110.6|1111.8|1111.4|1110.8|1110.2|7455
1633592900000|2021-10-07 07:48:20|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|0
1633592910000|2021-10-07 07:48:30|1111.2|1110.8|1111|1110.6|1111.2|1111|1111|1110.6|1111
1633592920000|2021-10-07 07:48:40|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|0
1633592930000|2021-10-07 07:48:50|1110.6|1110.2|1111.2|1110.4|1111.2|1110.4|1110.6|1110.2|2153
1633592940000|2021-10-07 07:49:00|1111|1110.6|1110.8|1110.4|1111.2|1111|1110.8|1110.4|3157
1633592950000|2021-10-07 07:49:10|1110.6|1110.2|1110.8|1110.2|1110.8|1110.4|1110.6|1110.2|0
1633592960000|2021-10-07 07:49:20|1111|1110.4|1111|1110.4|1111|1110.6|1110.8|1110.4|0
1633592970000|2021-10-07 07:49:30|1110.8|1110.6|1110.4|1110|1110.8|1110.6|1109.6|1109.4|21897
1633592980000|2021-10-07 07:49:40|1110.6|1110.2|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|1417
1633592990000|2021-10-07 07:49:50|1110.8|1110.2|1110.8|1110.4|1110.8|1110.4|1110.8|1110.2|515
1633593000000|2021-10-07 07:50:00|1111|1110.6|1111|1110.6|1111|1110.8|1111|1110.6|664
1633593010000|2021-10-07 07:50:10|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111.2|1110.8|854
1633593020000|2021-10-07 07:50:20|1111.4|1111|1111|1110.6|1111.6|1111.2|1111|1110.6|2251
1633593030000|2021-10-07 07:50:30|1111.2||1111.2||1111.4||1111.2||0
1633593040000|2021-10-07 07:50:40|1111|1110.4|1110.4|1110|1111|1110.4|1110.4|1110|604
1633593050000|2021-10-07 07:50:50|1110.6||1110.6||1110.8||1110.6||0
1633593060000|2021-10-07 07:51:00|1110.8|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|424
1633593070000|2021-10-07 07:51:10|1111|1110.8|1111.8|1111.4|1111.8|1111.4|1111|1110.8|39316
1633593080000|2021-10-07 07:51:20|1112|1111.6|1111.6|1111.2|1112.2|1112|1111.2|1111|17248
1633593090000|2021-10-07 07:51:30|1111.8|1111.4|1112|1111.6|1112|1111.8|1111.6|1111.2|9095
1633593100000|2021-10-07 07:51:40|1112.2|1111.8|1112|1111.6|1112.2|1112|1111.6|1111.2|8684
1633593110000|2021-10-07 07:51:50|1111.8|1111.4|1110.6|1110.2|1111.8|1111.4|1110.4|1110.2|2236
1633593120000|2021-10-07 07:52:00|1110.8|1110.4|1110.2|1109.8|1110.8|1110.4|1110|1109.6|7000
1633593130000|2021-10-07 07:52:10|1110.4|1109.6|1110|1109.4|1110.4|1110.2|1110|1109.4|11854
1633593140000|2021-10-07 07:52:20|1109.8|1109.6|1110.4|1109.8|1110.4|1110.2|1109.6|1109.4|25957
1633593150000|2021-10-07 07:52:30|1110.2|1109.6|1108.6|1108.2|1110.2|1109.8|1108.6|1108.2|7532
1633593160000|2021-10-07 07:52:40|1108.4|1108|1107.8|1107.4|1108.4|1108.2|1107.6|1107.4|7764
1633593170000|2021-10-07 07:52:50|1108|1107.6|1108|1107.6|1108.2|1108|1108|1107.4|300
1633593180000|2021-10-07 07:53:00|1107.8|1107.4|1109.4|1108.8|1109.4|1108.8|1107.8|1107.4|19232
1633593190000|2021-10-07 07:53:10|1109.6|1109|1110.4|1110.2|1110.4|1110.2|1109.6|1109|12227
1633593200000|2021-10-07 07:53:20|1110.6|1110|1110.4|1110|1110.8|1110.4|1110.4|1109.8|2323
1633593210000|2021-10-07 07:53:30|1110.6|1109.8|1110.2|1109.8|1110.6|1109.8|1110.2|1109.8|0
1633593220000|2021-10-07 07:53:40|1110|1109.6|1109.6|1109.2|1110.2|1109.6|1109.6|1109.2|0
1633593230000|2021-10-07 07:53:50|1109.4|1109|1109.2|1108.8|1109.6|1109.2|1109.2|1108.8|0
1633593240000|2021-10-07 07:54:00|1109|1108.6|1108.4|1108|1109|1108.6|1108.4|1108|6502
1633593250000|2021-10-07 07:54:10|1108.8|1108.2|1108.8|1108.4|1108.8|1108.4|1108.4|1108.2|5459
1633593260000|2021-10-07 07:54:20|1109|1108.6|1109|1108.6|1109|1108.8|1108.8|1108.4|2596
1633593270000|2021-10-07 07:54:30|1108.8|1108.4|1110.2|1109.8|1111.2|1110.8|1108.8|1108.4|461690
1633593280000|2021-10-07 07:54:40|1109.8|1109.4|1110.2|1109.8|1110.4|1110.2|1109.6|1109.4|32489
1633593290000|2021-10-07 07:54:50|1110|1109.6|1110.2|1109.8|1110.4|1110|1110|1109.6|8139
1633593300000|2021-10-07 07:55:00|1110.6|1110|1110.6|1110|1110.8|1110.4|1110.2|1110|28247
1633593310000|2021-10-07 07:55:10|1110.4|1110.2|1110.8|1110.4|1110.8|1110.6|1109.6|1109|62277
1633593320000|2021-10-07 07:55:20|1110.6|1110.6|1111.2|1110.8|1111.2|1111|1110.6|1110.4|6401
1633593330000|2021-10-07 07:55:30|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|0
1633593340000|2021-10-07 07:55:40|1111|1109.2|1110.6|1110.2|1111|1110.4|1109.8|1109.2|61923
1633593350000|2021-10-07 07:55:50|1110.4|1110|1110.6|1110.2|1111|1110.6|1110|1109.8|29668
1633593360000|2021-10-07 07:56:00|1110.4|1110|1110.6|1110.2|1110.8|1110.4|1110.4|1110|11779
1633593370000|2021-10-07 07:56:10|1110.4|1110|1110.6|1110|1110.6|1110.4|1109.8|1109.4|30803
1633593380000|2021-10-07 07:56:20|1110.4|1110.2|1110.8|1110.2|1110.8|1110.4|1110.2|1110|17983
1633593390000|2021-10-07 07:56:30|1110.6|1110.6|1110.6|1110.2|1110.8|1110.6|1110.2|1109.8|20814
1633593400000|2021-10-07 07:56:40|1110.4|1110|1111|1110.6|1111.2|1110.6|1110.2|1109.8|11411
1633593410000|2021-10-07 07:56:50|1111.2|1110.8|1112.2|1111.6|1112.2|1111.6|1111.2|1110.8|6896
1633593420000|2021-10-07 07:57:00|1112.4|1111.8|1113.6|1113.2|1113.8|1113.6|1112.2|1111.8|37518
1633593430000|2021-10-07 07:57:10|1113.4|1113|1112.8|1112.4|1113.4|1113.2|1112.4|1111.8|33650
1633593440000|2021-10-07 07:57:20|1113|1112.2|1112.6|1112.2|1113|1112.8|1112.6|1112.2|1068
1633593450000|2021-10-07 07:57:30|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.2|1112|1116
1633593460000|2021-10-07 07:57:40|1112.4|1111|1112|1111.6|1112.4|1112|1111.8|1111|34548
1633593470000|2021-10-07 07:57:50|1112.2|1112|1112.4|1112|1112.6|1112.4|1112.2|1111.8|8033
1633593480000|2021-10-07 07:58:00||1111.8||1111.8||1111.8||1111.8|0
1633593490000|2021-10-07 07:58:10|1112|1110.4|1110.2|1110|1112|1111.4|1110.2|1110|40346
1633593500000|2021-10-07 07:58:20|1110.4|1110.2|1110.4|1110|1110.6|1110.4|1109.6|1109.2|24685
1633593510000|2021-10-07 07:58:30|1110.2|1109.8|1109.8|1109.4|1110.2|1109.8|1109.6|1109.2|1841
1633593520000|2021-10-07 07:58:40|1109.6|1109.2|1110.4|1110|1110.4|1110|1109.6|1109.2|1496
1633593530000|2021-10-07 07:58:50|1110.2|1109.6|1110|1109.4|1110.2|1109.6|1109.8|1109.2|920
1633593540000|2021-10-07 07:59:00|1110.2|1109.2|1110.2|1109.4|1110.2|1109.4|1110|1109.2|0
1633593550000|2021-10-07 07:59:10|1110|1109.6|1110|1109.8|1110.4|1109.8|1110|1109.6|428
1633593560000|2021-10-07 07:59:20|1110.2|1109.6|1110|1109.4|1110.2|1109.6|1110|1109.2|32
1633593570000|2021-10-07 07:59:30||1109.6||1109.4||1109.6||1109.4|0
1633593580000|2021-10-07 07:59:40|1110.2|1109.6|1110.2|1109.8|1110.2|1109.8|1110.2|1109.6|1365
1633593590000|2021-10-07 07:59:50|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1110|0
1633593600000|2021-10-07 08:00:00|1110.2|1109.8|1110.2|1109.6|1110.2|1109.8|1109.8|1109.4|698
1633593620000|2021-10-07 08:00:20|1110|1109.4|1108.8|1108.6|1110|1109.4|1108.8|1108.2|14730
1633593630000|2021-10-07 08:00:30|1109.2|1108.4|1109.4|1109|1109.4|1109.2|1109|1108.4|8547
1633593640000|2021-10-07 08:00:40|1109.6|1109.4|1110.6|1110|1110.6|1110.2|1109.6|1109.4|4076
1633593650000|2021-10-07 08:00:50|1110.4|1109.8|1110.2|1109.8|1110.4|1109.8|1110|1109.6|203
1633593660000|2021-10-07 08:01:00|1110.4||1110.2||1110.4||1110.2||50
1633593670000|2021-10-07 08:01:10|1110.4||1110.2||1110.4||1110.2||0
1633593680000|2021-10-07 08:01:20|1110.4|1109.6|1110.2|1109.6|1110.4|1109.6|1110.2|1109.6|0
1633593690000|2021-10-07 08:01:30|1110|1109.8|1110.4|1109.8|1110.4|1109.8|1110|1109.6|460
1633593700000|2021-10-07 08:01:40|1110.2|1110|1110.6|1110.2|1110.6|1110.2|1110.2|1110|0
1633593710000|2021-10-07 08:01:50|1110.4|1110|1110.4|1110|1110.6|1110.2|1110.4|1110|0
1633593720000|2021-10-07 08:02:00|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.4|1110|460
1633593730000|2021-10-07 08:02:10|1110.2|1110|1110.6|1110.2|1110.6|1110.2|1110.2|1110|4197
1633593740000|2021-10-07 08:02:20|||||||||300
1633593750000|2021-10-07 08:02:30|1110.8|1110.4|1111.6|1111.4|1111.6|1111.4|1110.8|1110.4|3273
1633593760000|2021-10-07 08:02:40|1111.8|1111.6|1113|1112.6|1113|1112.6|1111.8|1111.6|302
1633593770000|2021-10-07 08:02:50|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.6|1112.4|799
1633593780000|2021-10-07 08:03:00|1113.2|1112.8|1112.4|1111.8|1113.2|1113|1112|1111.4|5161
1633593790000|2021-10-07 08:03:10|1112.6|1112|1112.6|1112.2|1112.8|1112.4|1112.4|1112|208
1633593800000|2021-10-07 08:03:20|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1111.8|0
1633593810000|2021-10-07 08:03:30|1112.8||1112.8||1112.8||1112.8||0
1633593820000|2021-10-07 08:03:40|1113|1112.4|1113.2|1112.6|1113.2|1112.8|1113|1112.4|459
1633593830000|2021-10-07 08:03:50|1113|1112.4|1113.2|1112.6|1113.2|1112.6|1112.8|1112.4|109
1633593840000|2021-10-07 08:04:00|1113|1112.4|1113|1112.6|1113.2|1112.6|1112.6|1112.2|3000
1633593850000|2021-10-07 08:04:10|1113.2|1112.8|1112|1111.6|1113.2|1112.8|1112|1111.6|26758
1633593860000|2021-10-07 08:04:20|1112.2|1111.8|1112|1111.6|1112.4|1112|1111.6|1111.2|3817
1633593870000|2021-10-07 08:04:30|1111.8|1111.4|1112|1111.4|1112|1111.6|1111.6|1111.2|659
1633593890000|2021-10-07 08:04:50|1112.2||1112.2||1112.2||1112||0
1633593900000|2021-10-07 08:05:00|1112|1111.6|1112.2|1111.8|1112.2|1112|1111.8|1111.6|0
1633593910000|2021-10-07 08:05:10|1112|1111.6|1112.2|1111.6|1112.2|1111.8|1111.6|1111.4|955
1633593920000|2021-10-07 08:05:20|1112.4|1112.2|1112.2|1111.6|1112.6|1112.2|1112.2|1111.6|4370
1633593930000|2021-10-07 08:05:30|1112.4|1111.8|1112.6|1112|1112.6|1112|1112.4|1111.8|0
1633593940000|2021-10-07 08:05:40|1112.8|1112.2|1113|1112.4|1113.2|1112.8|1112.8|1112.2|4283
1633593950000|2021-10-07 08:05:50|1113.2||1113.2||1113.2||1113||0
1633593960000|2021-10-07 08:06:00|1113|1112.6|1113.6|1113.2|1113.8|1113.2|1112.8|1112.6|4076
1633593970000|2021-10-07 08:06:10|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.6|1113.2|500
1633593980000|2021-10-07 08:06:20|1113.8|1113.4|1113.6|1113.2|1114.4|1113.8|1113.6|1113|7063
1633593990000|2021-10-07 08:06:30|1113.8||1113.8||1113.8||1113.8||0
1633594000000|2021-10-07 08:06:40|1113.6||1113.6||1113.6||1113.6||0
1633594010000|2021-10-07 08:06:50|1113.4|1113|1113.8|1113.4|1114|1113.6|1113.2|1112.8|1439
1633594020000|2021-10-07 08:07:00|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113.2|2067
1633594030000|2021-10-07 08:07:10|1114|1113.6|1114.2|1113.6|1114.4|1113.6|1114|1113.6|0
1633594040000|2021-10-07 08:07:20|1114.4|1113.8|1114.2|1113.8|1114.4|1113.8|1114.2|1113.6|0
1633594050000|2021-10-07 08:07:30|1114.4|1113.6|1114.2|1113.8|1114.4|1113.8|1114.2|1113.6|0
1633594060000|2021-10-07 08:07:40||1113.6||1113.6||1113.6||1113.6|0
1633594070000|2021-10-07 08:07:50|1114.4|1113.8|1114.6|1114|1114.8|1114|1114.4|1113.8|458
1633594080000|2021-10-07 08:08:00|1114.8|1114.2|1114.6|1114.4|1114.8|1114.6|1114.6|1114.2|2532
1633594090000|2021-10-07 08:08:10|1114.4|1114.2|1114.6|1114.2|1114.8|1114.2|1114.4|1114.2|758
1633594100000|2021-10-07 08:08:20|1114.8|1114.4|1115.8|1115.4|1116|1115.6|1114.8|1114.4|23095
1633594110000|2021-10-07 08:08:30||1115.2||1115.2||1115.4||1115.2|0
1633594120000|2021-10-07 08:08:40|1116|1115.4|1116|1115.6|1116.2|1115.6|1116|1115.2|867
1633594130000|2021-10-07 08:08:50|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1115.6|1115.4|6056
1633594140000|2021-10-07 08:09:00|1116.2|1115.8|1116.2|1115.8|1116.6|1116.2|1116|1115.6|4139
1633594150000|2021-10-07 08:09:10|1116|1115|1114.8|1114.4|1116|1115.2|1114.8|1114.4|34288
1633594160000|2021-10-07 08:09:20|1115|1114.2|1114.6|1114|1115|1114.4|1114.4|1114|1351
1633594170000|2021-10-07 08:09:30|1114.8|1114.6|1114.4|1114|1115|1114.6|1114.4|1114|1777
1633594180000|2021-10-07 08:09:40|1114.6|1114.4|1115|1114.6|1115.2|1114.6|1114.6|1114.4|5551
1633594190000|2021-10-07 08:09:50|1114.8|1114.4|1115|1114.4|1115|1114.4|1114.8|1114.4|0
1633594200000|2021-10-07 08:10:00|1114.8|1114.2|1114.6|1114.2|1114.8|1114.2|1114.4|1114.2|466
1633594210000|2021-10-07 08:10:10|1114.4|1114|1113.8|1113.2|1114.4|1114|1113.6|1113.2|2169
1633594220000|2021-10-07 08:10:20|1113.6|1113|1113.6|1113.2|1113.8|1113.4|1113|1112.8|20620
1633594240000|2021-10-07 08:10:40|1113.4|1113|1112.8|1112.4|1113.4|1113|1112.8|1112.4|3151
1633594250000|2021-10-07 08:10:50|1113|1112.6|1112.8|1112.4|1113.2|1112.8|1112.8|1112.4|15720
1633594260000|2021-10-07 08:11:00|1113|1112.6|1113|1112.6|1113.2|1112.8|1112.8|1112.4|0
1633594270000|2021-10-07 08:11:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|163
1633594280000|2021-10-07 08:11:20|1112.6|1112|1112|1111.6|1112.6|1112.2|1112|1111.6|1603
1633594290000|2021-10-07 08:11:30|1112.2|1112|1112.8|1112.2|1112.8|1112.4|1112|1111.6|2399
1633594300000|2021-10-07 08:11:40|1113|1112.4|1113.2|1112.6|1113.2|1112.6|1113|1112.4|0
1633594310000|2021-10-07 08:11:50|1113|1112.2|1112.8|1112.2|1113|1112.2|1112.6|1112.2|217
1633594320000|2021-10-07 08:12:00|1112.6||1112.6||1112.8||1112.6||0
1633594330000|2021-10-07 08:12:10|1112.8||1113||1113||1112.8||0
1633594340000|2021-10-07 08:12:20|1112.8|1112|1112.2|1111.8|1112.8|1112.2|1112.2|1111.6|500
1633594360000|2021-10-07 08:12:40|1112.4|1112|1112.6|1112|1112.6|1112|1112.2|1112|98
1633594380000|2021-10-07 08:13:00|1112.8|1112.2|1112.8|1112.4|1113|1112.4|1112.6|1112.2|1500
1633594390000|2021-10-07 08:13:10|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.6|1112.2|101
1633594400000|2021-10-07 08:13:20|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|200
1633594420000|2021-10-07 08:13:40|||||||||210
1633594430000|2021-10-07 08:13:50|1113|1112.6|1113.2|1112.8|1113.4|1112.8|1113|1112.6|2383
1633594440000|2021-10-07 08:14:00|1113.4|1112.6|1112.6|1112.2|1113.4|1112.6|1112.6|1112.2|918
1633594450000|2021-10-07 08:14:10|1112.8|1112.4|1113|1112.4|1113|1112.4|1112.6|1112.4|34
1633594460000|2021-10-07 08:14:20|1112.8||1112.8||1112.8||1112.8||0
1633594480000|2021-10-07 08:14:40|1113|1112.6|1113|1112.4|1113.2|1112.6|1112.8|1112.2|6000
1633594490000|2021-10-07 08:14:50|1112.8||1112.8||1112.8||1112.8||0
1633594500000|2021-10-07 08:15:00|1113|1112.6|1113|1112.6|1113|1112.6|1112.6|1112.6|0
1633594510000|2021-10-07 08:15:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1633594520000|2021-10-07 08:15:20|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|0
1633594530000|2021-10-07 08:15:30|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1633594540000|2021-10-07 08:15:40|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|0
1633594550000|2021-10-07 08:15:50|1112.8|1112|1112.6|1112.2|1112.8|1112.2|1112.4|1112|0
1633594560000|2021-10-07 08:16:00|1112.4|1112|1112.4|1112|1112.6|1112|1112.2|1112|0
1633594580000|2021-10-07 08:16:20|1112.6||1112.6||1112.6||1112.4||0
1633594590000|2021-10-07 08:16:30|1112.8|1112.6|1113.2|1112.8|1113.2|1112.8|1112.8|1112.4|0
1633594600000|2021-10-07 08:16:40|1113.4||1113.2||1113.4||1113.2||0
1633594610000|2021-10-07 08:16:50|1113.4|1113|1113.8|1113.2|1113.8|1113.2|1113.2|1113|0
1633594620000|2021-10-07 08:17:00|1114|1113.4|1114.2|1113.6|1114.4|1114|1114|1113.4|0
1633594630000|2021-10-07 08:17:10||1113.8||1113.8||1113.8||1113.6|0
1633594640000|2021-10-07 08:17:20|1114|1113.6|1113|1112.4|1114|1113.6|1112.8|1112.4|0
1633594650000|2021-10-07 08:17:30|1112.8|1112.6|1112.8|1112.4|1113.2|1112.6|1112.8|1112.4|0
1633594660000|2021-10-07 08:17:40|1113|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|0
1633594670000|2021-10-07 08:17:50|1113.2|1112.8|1113.2|1112.8|1113.2|1113|1113.2|1112.8|0
1633594680000|2021-10-07 08:18:00|1113|1112.6|1112.8|1112.2|1113|1112.6|1112.6|1112.2|0
1633594690000|2021-10-07 08:18:10|1113|1112.4|1113|1112.6|1113|1112.6|1113|1112.4|0
1633594700000|2021-10-07 08:18:20|1112.8|1112.8|1113.2|1112.8|1113.2|1112.8|1112.8|1112.4|0
1633594720000|2021-10-07 08:18:40|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1633594740000|2021-10-07 08:19:00|1113|1112.6|1113|1112.6|1113.2|1112.8|1112.8|1112.6|0
1633594750000|2021-10-07 08:19:10|1112.8||1113||1113||1112.8||0
1633594760000|2021-10-07 08:19:20||1112.8||1112.6||1112.8||1112.6|0
1633594770000|2021-10-07 08:19:30|1113.2|1112.8|1113.2|1112.8|1113.6|1113|1113|1112.8|0
1633594780000|2021-10-07 08:19:40|1113.4|1112.6|1113.2|1112.8|1113.4|1112.8|1113|1112.6|0
1633594790000|2021-10-07 08:19:50|1113.4|1112.6|1113.4|1113|1113.4|1113|1113.2|1112.6|0
1633594800000|2021-10-07 08:20:00|1113|1112.8|1113|1112.6|1113|1112.8|1113|1112.6|0
1633594820000|2021-10-07 08:20:20|1113.2|1112.8|1113.6|1113|1113.6|1113|1113.2|1112.8|0
1633594830000|2021-10-07 08:20:30|1113.4||1113.4||1113.6||1113.4||0
1633594840000|2021-10-07 08:20:40|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1633594850000|2021-10-07 08:20:50|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.6|1113.4|0
1633594860000|2021-10-07 08:21:00|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1633594870000|2021-10-07 08:21:10|1114|1113.6|1114.6|1114.2|1114.6|1114.2|1114|1113.6|0
1633594880000|2021-10-07 08:21:20|1114.8|1114.4|1114.6|1114.2|1114.8|1114.6|1114.6|1114.2|0
1633594890000|2021-10-07 08:21:30|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.2|1114|0
1633594900000|2021-10-07 08:21:40|1114.4|1114|1114|1113.6|1114.4|1114|1114|1113.6|0
1633594910000|2021-10-07 08:21:50|1114.2|1113.8|1113.6|1113.2|1114.4|1114|1113.6|1113.2|0
1633594920000|2021-10-07 08:22:00|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1633594930000|2021-10-07 08:22:10|1114.2|1113.8|1113.6|1113.2|1114.2|1113.8|1113.6|1113.2|0
1633594940000|2021-10-07 08:22:20|1113.8|1113.4|1114.2|1113.6|1114.2|1113.6|1113.8|1113.4|0
1633594950000|2021-10-07 08:22:30|1114.4|1113.8|1115|1114.6|1115|1114.6|1114.4|1113.8|0
1633594960000|2021-10-07 08:22:40|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.6|1114.4|0
1633594970000|2021-10-07 08:22:50|1114.6|1114.2|1114|1113.8|1114.6|1114.2|1114|1113.8|0
1633594980000|2021-10-07 08:23:00|1113.8|1113.6|1113.8|1113.2|1114.4|1113.8|1113.4|1113.2|0
1633594990000|2021-10-07 08:23:10|1113.6||1113.6||1113.6||1113.6||0
1633595000000|2021-10-07 08:23:20|1113.4|1113|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1633595010000|2021-10-07 08:23:30|1113.6|1113.2|1113.6|1113.2|1114|1113.4|1113|1112.6|0
1633595020000|2021-10-07 08:23:40|1113.4|1113|1113.4|1112.8|1113.4|1113|1113.2|1112.8|0
1633595030000|2021-10-07 08:23:50|1113.6|1113.4|1113.2|1112.8|1113.6|1113.4|1113.2|1112.8|0
1633595040000|2021-10-07 08:24:00|1113.4||1113.2||1113.4||1113.2||0
1633595060000|2021-10-07 08:24:20||1112.6||1112.8||1112.8||1112.6|0
1633595070000|2021-10-07 08:24:30|1113.4||1113.2||1113.4||1113.2||0
1633595090000|2021-10-07 08:24:50|1113|1112.6|1111.8|1111.4|1113|1112.6|1111.8|1111.4|0
1633595100000|2021-10-07 08:25:00|1112|1111.2|1111.4|1111|1112|1111.2|1111.4|1111|0
1633595110000|2021-10-07 08:25:10|1111.6|1111.2|1111.4|1111|1112|1111.4|1111.4|1111|0
1633595120000|2021-10-07 08:25:20|1111.2|1110.8|1111|1110.8|1111.4|1110.8|1111|1110.8|0
1633595130000|2021-10-07 08:25:30|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.6|1110.2|0
1633595140000|2021-10-07 08:25:40|1110.6|1110.2|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|0
1633595150000|2021-10-07 08:25:50|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|0
1633595160000|2021-10-07 08:26:00|1110.6|1110.2|1110.6|1110.2|1110.8|1110.2|1110.6|1110.2|0
1633595170000|2021-10-07 08:26:10|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|0
1633595180000|2021-10-07 08:26:20|1110|1109.8|1110.6|1110.2|1110.8|1110.4|1109.8|1109.6|0
1633595190000|2021-10-07 08:26:30|1110.4|1110|1110.4|1110|1110.6|1110.2|1110.4|1110|0
1633595200000|2021-10-07 08:26:40|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|0
1633595210000|2021-10-07 08:26:50|1110.2||1110.4||1110.4||1110.2||0
1633595220000|2021-10-07 08:27:00|1110.2||1110.4||1110.4||1110.2||0
1633595230000|2021-10-07 08:27:10|1110.2||1110.2||1110.4||1110.2||0
1633595240000|2021-10-07 08:27:20|1110|1109.4|1109.6|1109.4|1110|1109.4|1109.4|1109|0
1633595250000|2021-10-07 08:27:30|1109.8|1109.2|1110|1109.6|1110|1109.6|1109.8|1109.2|0
1633595270000|2021-10-07 08:27:50|1110.2|1109.8|1110.6|1110|1110.6|1110.2|1110.2|1109.8|0
1633595280000|2021-10-07 08:28:00|1110.4|1109.4|1110|1109.6|1110.4|1109.8|1109.8|1109.4|0
1633595290000|2021-10-07 08:28:10|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|0
1633595300000|2021-10-07 08:28:20|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|0
1633595310000|2021-10-07 08:28:30|1110|1109.6|1110.2|1109.6|1110.2|1109.6|1110|1109.6|0
1633595320000|2021-10-07 08:28:40|1110|1109.8|1110.2|1109.6|1110.2|1110|1110|1109.6|0
1633595330000|2021-10-07 08:28:50|1110|1109.8|1110.4|1110.2|1110.6|1110.4|1110|1109.8|0
1633595340000|2021-10-07 08:29:00|1110.6|1110.4|1111|1110.6|1111|1110.6|1110.6|1110.4|0
1633595350000|2021-10-07 08:29:10|1110.8|1110.4|1110.8|1110.4|1111|1110.4|1110.8|1110.4|0
1633595360000|2021-10-07 08:29:20|1111||1111.2||1111.2||1111||0
1633595370000|2021-10-07 08:29:30|1111.4|1110.6|1111.6|1111.2|1111.8|1111.2|1111.4|1110.6|0
1633595380000|2021-10-07 08:29:40|1111.8|1111.4|1111.8|1111.6|1112|1111.6|1111.8|1111.4|0
1633595390000|2021-10-07 08:29:50|1112|1111.8|1112.6|1112.2|1112.8|1112.4|1112|1111.8|0
1633595400000|2021-10-07 08:30:00|1112.4|1112|1112.6|1112|1112.6|1112|1112.4|1112|0
1633595410000|2021-10-07 08:30:10|1112.4|1111.8|1112.8|1112.4|1112.8|1112.4|1112.2|1111.8|2149
1633595420000|2021-10-07 08:30:20|1113|1112.6|1113|1112.4|1113|1112.8|1113|1112.4|459
1633595430000|2021-10-07 08:30:30|1112.8||1112.8||1112.8||1112.6||0
1633595440000|2021-10-07 08:30:40|1112.6|1112.6|1113|1112.6|1113|1112.8|1112.6|1112.6|561
1633595450000|2021-10-07 08:30:50|1112.8||1113||1113||1112.8||0
1633595460000|2021-10-07 08:31:00|1112.8|1112.4|1112.4|1112|1112.8|1112.4|1112.2|1111.8|6679
1633595470000|2021-10-07 08:31:10|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|298
1633595480000|2021-10-07 08:31:20|1112.4||1112.2||1112.4||1112.2||0
1633595490000|2021-10-07 08:31:30|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.4|599
1633595500000|2021-10-07 08:31:40|1111.8||1111.8||1112||1111.8||0
1633595510000|2021-10-07 08:31:50|1111.6|1111.4|1111.4|1111.2|1111.6|1111.4|1111.4|1111.2|321
1633595520000|2021-10-07 08:32:00|1111.2|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|459
1633595540000|2021-10-07 08:32:20|1111|1110.4|1111|1110.4|1111|1110.4|1111|1110.4|459
1633595550000|2021-10-07 08:32:30||1110.6||1110.6||1110.6||1110.6|0
1633595560000|2021-10-07 08:32:40|1111.2|1110.8|1111.6|1111|1111.6|1111|1111.2|1110.8|3696
1633595570000|2021-10-07 08:32:50|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|0
1633595580000|2021-10-07 08:33:00|1111.6||1111.6||1111.6||1111.6||0
1633595600000|2021-10-07 08:33:20|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1633595640000|2021-10-07 08:34:00|1112|1111.6|1112.8|1112.2|1112.8|1112.4|1111.8|1111.6|3320
1633595650000|2021-10-07 08:34:10|1113|1112.4|1113.6|1113|1113.6|1113.2|1113|1112.2|4018
1633595660000|2021-10-07 08:34:20|1113.4|1113.2|1113.6|1113|1114.2|1113.8|1113.4|1113|9150
1633595680000|2021-10-07 08:34:40|1113.4|1112.8|1113.2|1112.8|1113.4|1112.8|1113.2|1112.8|3076
1633595690000|2021-10-07 08:34:50|1113.4|1113|1113|1112.8|1113.4|1113|1112.8|1112.6|2312
1633595700000|2021-10-07 08:35:00|1113.2|1112.6|1113.6|1113|1113.6|1113.4|1113.2|1112.6|2510
1633595710000|2021-10-07 08:35:10|1113.4|1112.8|1113.6|1113.2|1113.6|1113.2|1113.2|1112.8|231
1633595720000|2021-10-07 08:35:20|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|459
1633595730000|2021-10-07 08:35:30|1113.6||1113.4||1113.6||1113.4||0
1633595740000|2021-10-07 08:35:40|1113.6|1113.4|1113.6|1113|1113.8|1113.4|1113.2|1113|2098
1633595750000|2021-10-07 08:35:50|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.2|1113.2|555
1633595760000|2021-10-07 08:36:00||1113||1113.2||1113.2||1113|459
1633595770000|2021-10-07 08:36:10||1113||1113||1113||1113|750
1633595780000|2021-10-07 08:36:20|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.4|4400
1633595790000|2021-10-07 08:36:30|1113.2|1113|1114.2|1113.6|1114.2|1113.6|1113.2|1113|3443
1633595800000|2021-10-07 08:36:40|1114.4|1113.8|1114.4|1113.8|1114.6|1114|1114.2|1113.8|0
1633595810000|2021-10-07 08:36:50|1114.6|1114|1114.6|1114.2|1114.8|1114.4|1114.6|1114|1697
1633595820000|2021-10-07 08:37:00|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|228
1633595830000|2021-10-07 08:37:10|1114.4|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114.2|500
1633595840000|2021-10-07 08:37:20|1115|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.6|1140
1633595850000|2021-10-07 08:37:30|1114.8|1114.4|1114.8|1114.4|1114.8|1114.6|1114.6|1114.4|275
1633595860000|2021-10-07 08:37:40|1115|1114.8|1114.6|1114.4|1115|1114.8|1114.6|1114.4|11999
1633595870000|2021-10-07 08:37:50||1114.2||1114.4||1114.4||1114.2|927
1633595880000|2021-10-07 08:38:00|1114.4|1114.2|1115|1114.8|1115.4|1115|1114.4|1114.2|18938
1633595890000|2021-10-07 08:38:10|1115.2|1115|1115.8|1115.2|1115.8|1115.2|1115.2|1115|1860
1633595900000|2021-10-07 08:38:20|1116|1115.4|1116|1115.6|1116|1115.6|1116|1115.4|500
1633595910000|2021-10-07 08:38:30||1115.8||1115.6||1115.8||1115.6|751
1633595920000|2021-10-07 08:38:40|1115.8|1115.4|1115.8|1115.4|1116|1115.4|1115.6|1115.4|2369
1633595930000|2021-10-07 08:38:50|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|5705
1633595940000|2021-10-07 08:39:00|1115.2|1114.8|1115.4|1114.8|1115.4|1115|1115|1114.8|1331
1633595950000|2021-10-07 08:39:10|1115.2|1114.6|1114.8|1114.4|1115.2|1114.6|1114.8|1114.4|4500
1633595960000|2021-10-07 08:39:20|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|2317
1633595970000|2021-10-07 08:39:30|1114.2|1113.8|1114.4|1113.8|1114.4|1113.8|1114|1113.8|500
1633595980000|2021-10-07 08:39:40|1114.6|1114|1114.6|1114.2|1114.6|1114.2|1114.6|1114|186
1633595990000|2021-10-07 08:39:50|1114.4|1114|1114.4|1114|1114.6|1114|1114.4|1114|0
1633596000000|2021-10-07 08:40:00||1114.2||1114||1114.2||1114|9
1633596010000|2021-10-07 08:40:10||1114.2||1114||1114.2||1114|0
1633596020000|2021-10-07 08:40:20|1114.6|1114.4|1114.6|1114.2|1114.6|1114.4|1114.6|1114|414
1633596030000|2021-10-07 08:40:30|1114.4|1114|1114.4|1114|1114.6|1114.4|1114.4|1114|458
1633596040000|2021-10-07 08:40:40|1114.2|1113.8|1114|1113.4|1114.2|1113.8|1114|1113.4|660
1633596050000|2021-10-07 08:40:50|1113.8|1113.2|1113.6|1113.2|1113.8|1113.2|1113.6|1113.2|124
1633596060000|2021-10-07 08:41:00|1113.8|1113.4|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|500
1633596070000|2021-10-07 08:41:10|1113.6|1113.6|1113.8|1113.4|1113.8|1113.6|1113.6|1113.2|0
1633596080000|2021-10-07 08:41:20|1114|1113.6|1114.6|1113.8|1114.6|1114|1114|1113.6|1408
1633596090000|2021-10-07 08:41:30|1114.4||1114.4||1114.6||1114.4||0
1633596100000|2021-10-07 08:41:40|1114.6|1114|1114.8|1114.2|1114.8|1114.2|1114.6|1114|751
1633596120000|2021-10-07 08:42:00|1114.6||1115||1115||1114.6||0
1633596130000|2021-10-07 08:42:10|1114.8|1114.4|1114.6|1114.2|1114.8|1114.6|1114.4|1114.2|1171
1633596140000|2021-10-07 08:42:20||1114.4||1114.4||1114.4||1114.4|0
1633596160000|2021-10-07 08:42:40|1114.8|1114.6|1115|1114.4|1115.2|1114.8|1114.8|1114.4|1581
1633596170000|2021-10-07 08:42:50|1114.8|1114.2|1114.6|1114.2|1114.8|1114.2|1114.6|1114.2|986
1633596180000|2021-10-07 08:43:00|1114.8|1114.4|1115|1114.4|1115|1114.4|1114.8|1114.4|0
1633596190000|2021-10-07 08:43:10|1115.2|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|0
1633596200000|2021-10-07 08:43:20|1115|1115|1115.2|1114.8|1115.2|1115|1115|1114.8|59
1633596210000|2021-10-07 08:43:30|1115|1114.6|1115.2|1114.6|1115.2|1114.6|1115|1114.6|0
1633596240000|2021-10-07 08:44:00|1115|1114.4|1115.2|1114.8|1115.2|1115|1114.8|1114.4|1000
1633596260000|2021-10-07 08:44:20|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|2196
1633596270000|2021-10-07 08:44:30|1115.4|1115|1116|1115.6|1116|1115.6|1115.4|1115|9320
1633596290000|2021-10-07 08:44:50|1116.2|1115.8|1116.6|1116.2|1116.6|1116.2|1116.2|1115.8|6500
1633596300000|2021-10-07 08:45:00|1116.4|1116|1117|1116.6|1117|1116.6|1116|1115.6|999
1633596310000|2021-10-07 08:45:10|1117.2|1116.8|1117.4|1116.8|1117.4|1117|1116.8|1116.6|7551
1633596320000|2021-10-07 08:45:20|1117.6|1117|1117.6|1117.2|1117.8|1117.2|1117.4|1117|0
1633596330000|2021-10-07 08:45:30|1117.4|1117.4|1117.4|1117|1117.4|1117.4|1117.2|1116.8|6258
1633596350000|2021-10-07 08:45:50|1117.2|1116.8|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1633596360000|2021-10-07 08:46:00|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1633596370000|2021-10-07 08:46:10|1117.6|1117.2|1118|1117.6|1118|1117.6|1117.4|1117.2|1167
1633596380000|2021-10-07 08:46:20|1117.8|1117.4|1117.4|1117.2|1117.8|1117.4|1117.4|1117.2|50
1633596390000|2021-10-07 08:46:30|1117.6|1117.4|1118|1117.6|1118|1117.6|1117.6|1117.4|7510
1633596400000|2021-10-07 08:46:40|1117.8|1117.4|1117.6|1117.2|1117.8|1117.4|1117.4|1117.2|1277
1633596410000|2021-10-07 08:46:50|1117.8|1117|1117.2|1117|1117.8|1117|1117.2|1117|993
1633596420000|2021-10-07 08:47:00|1117.4|1116.8|1117.2|1116.8|1117.4|1117|1117|1116.6|1643
1633596430000|2021-10-07 08:47:10|1117.4||1117.2||1117.4||1117.2||0
1633596440000|2021-10-07 08:47:20|1117|1116.6|1117.2|1117|1117.4|1117|1116.8|1116.4|2388
1633596450000|2021-10-07 08:47:30|1117.4|1117.2|1117.6|1117|1117.8|1117.2|1117.4|1117|71
1633596460000|2021-10-07 08:47:40|1117.4|1116.8|1117.2|1116.8|1117.4|1116.8|1117|1116.8|1476
1633596470000|2021-10-07 08:47:50|1117|1116.6|1117|1116.8|1117|1116.8|1116.8|1116.6|1512
1633596480000|2021-10-07 08:48:00|1117.2||1117||1117.2||1117||0
1633596500000|2021-10-07 08:48:20|1116.8|1116.6|1116.2|1116|1116.8|1116.6|1116.2|1115.8|1193
1633596510000|2021-10-07 08:48:30|1116.4|1116.2|1116.4|1116|1116.4|1116.2|1116.4|1116|313
1633596520000|2021-10-07 08:48:40|1116.2|1115.8|1115.8|1115.4|1116.4|1115.8|1115.8|1115.4|13682
1633596530000|2021-10-07 08:48:50|1115.6|1115.2|1115.6|1115.2|1115.8|1115.4|1115.6|1115|161
1633596540000|2021-10-07 08:49:00|1115.4|1115.4|1115.4|1115|1115.4|1115.4|1115.4|1115|1382
1633596550000|2021-10-07 08:49:10|1115.2||1115.4||1115.4||1115.2||2000
1633596560000|2021-10-07 08:49:20|1115.6|1115.2|1116|1115.6|1116|1115.6|1115.6|1115.2|2421
1633596570000|2021-10-07 08:49:30|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.8|1115.4|0
1633596580000|2021-10-07 08:49:40|1115.8|1115.4|1115.4|1115|1115.8|1115.4|1115.2|1115|992
1633596590000|2021-10-07 08:49:50|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.4|1202
1633596600000|2021-10-07 08:50:00|1115.2||1115||1115.2||1115||0
1633596610000|2021-10-07 08:50:10||1114.8||1114.6||1114.8||1114.6|0
1633596620000|2021-10-07 08:50:20|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|1600
1633596640000|2021-10-07 08:50:40|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.6|1114.4|1977
1633596650000|2021-10-07 08:50:50|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.6|1472
1633596660000|2021-10-07 08:51:00|1115.4|1115|1116|1115.6|1116|1115.8|1115.4|1115|1216
1633596670000|2021-10-07 08:51:10|1116.2|1115.8|1116.4|1115.8|1116.4|1115.8|1116.2|1115.6|0
1633596680000|2021-10-07 08:51:20||1116||1116||1116||1116|0
1633596690000|2021-10-07 08:51:30|1116|1115.8|1116.2|1115.8|1116.4|1116|1116|1115.8|3000
1633596700000|2021-10-07 08:51:40|1116.4|1116|1116.8|1116.4|1117|1116.4|1116.4|1116|3635
1633596710000|2021-10-07 08:51:50|1117|1116.6|1117|1116.6|1117|1116.8|1117|1116.6|0
1633596720000|2021-10-07 08:52:00|1116.8|1116.4|1116.8|1116.4|1117|1116.4|1116.4|1116.2|2697
1633596750000|2021-10-07 08:52:30|1117|1116.8|1116.4|1116.2|1117|1116.8|1116.4|1116.2|6305
1633596760000|2021-10-07 08:52:40|1116.2|1116|1116.4|1116.2|1116.4|1116.2|1116.2|1115.8|1940
1633596770000|2021-10-07 08:52:50|1116.6|1116.4|1118|1117.8|1118|1117.8|1116.6|1116.4|14584
1633596780000|2021-10-07 08:53:00|1118.2|1117.6|1118.2|1117.6|1118.4|1118|1118.2|1117.6|7844
1633596790000|2021-10-07 08:53:10||1117.8||1117.8||1117.8||1117.8|0
1633596800000|2021-10-07 08:53:20|1118|1118|1118.4|1118|1118.4|1118|1118|1117.8|9310
1633596810000|2021-10-07 08:53:30|1118.2|1118.2|1118.4|1118|1118.6|1118.2|1118.2|1118|1318
1633596820000|2021-10-07 08:53:40|1118.2|1117.8|1117.8|1117.4|1118.2|1117.8|1117.6|1117.4|3785
1633596830000|2021-10-07 08:53:50|1118|1117.6|1118|1117.4|1118|1117.6|1117.8|1117.4|300
1633596840000|2021-10-07 08:54:00|1117.8|1117.2|1117.4|1117|1117.8|1117.2|1117.2|1117|184
1633596850000|2021-10-07 08:54:10|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|1096
1633596860000|2021-10-07 08:54:20|1117.8|1117.4|1117.8|1117.4|1118|1117.4|1117.4|1117|3219
1633596870000|2021-10-07 08:54:30|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1117.8|1117.4|2236
1633596880000|2021-10-07 08:54:40|1117.8|1117.6|1118.2|1117.6|1118.2|1117.6|1117.8|1117.6|1420
1633596890000|2021-10-07 08:54:50|1118|1117.4|1117.8|1117.4|1118|1117.4|1117.8|1117.4|1200
1633596900000|2021-10-07 08:55:00|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.4|0
1633596920000|2021-10-07 08:55:20|||||||||1700
1633596930000|2021-10-07 08:55:30|1117.8|1117.4|1117.8|1117.4|1118|1117.4|1117.8|1117.4|0
1633596940000|2021-10-07 08:55:40|1118||1117.8||1118||1117.6||500
1633596950000|2021-10-07 08:55:50||1117.6||1117.4||1117.6||1117.4|0
1633596960000|2021-10-07 08:56:00|1117.6||1117.8||1118||1117.6||0
1633596970000|2021-10-07 08:56:10|1117.6|1117.2|1117.2|1116.6|1117.6|1117.2|1117.2|1116.6|7265
1633596990000|2021-10-07 08:56:30|1117|1116.4|1116.8|1116.4|1117|1116.6|1116.6|1116.4|992
1633597010000|2021-10-07 08:56:50|1116.6||1116.6||1116.6||1116.6||139
1633597020000|2021-10-07 08:57:00|1116.8|1116.2|1116.6|1116.2|1116.8|1116.2|1116.4|1116.2|184
1633597030000|2021-10-07 08:57:10|1116.4||1116.6||1116.6||1116.4||0
1633597040000|2021-10-07 08:57:20|1116.4|1116|1115.8|1115.4|1116.4|1116|1115.8|1115.4|392
1633597050000|2021-10-07 08:57:30|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.6|1115.4|350
1633597060000|2021-10-07 08:57:40|1116|1115.6|1116|1115.8|1116.2|1115.8|1116|1115.6|463
1633597070000|2021-10-07 08:57:50|1116.2|1115.6|1116.2|1115.8|1116.4|1116|1116.2|1115.6|45
1633597080000|2021-10-07 08:58:00|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|880
1633597100000|2021-10-07 08:58:20|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|267
1633597110000|2021-10-07 08:58:30|1116.4|1116|1116.4|1116.2|1116.6|1116.2|1116.4|1116|0
1633597120000|2021-10-07 08:58:40|1116.6||1116.6||1116.6||1116.6||0
1633597140000|2021-10-07 08:59:00|1116.4|1116|1116|1115.6|1116.4|1116|1116|1115.6|127
1633597150000|2021-10-07 08:59:10|1116.2|1115.8|1116.4|1116|1116.4|1116|1116.2|1115.8|0
1633597160000|2021-10-07 08:59:20|1116.6||1116.6||1116.6||1116.6||0
1633597170000|2021-10-07 08:59:30|1116.8|1116.2|1117|1116.6|1117|1116.8|1116.8|1116.2|466
1633597180000|2021-10-07 08:59:40|1116.8|1116.4|1116.8|1116.4|1117|1116.4|1116.8|1116.4|0
1633597190000|2021-10-07 08:59:50||1116.6||1116.4||1116.6||1116.4|500
1633597210000|2021-10-07 09:00:10|1117.2|1116.6|1117.2|1116.8|1117.2|1116.8|1116.8|1116.4|5000
1633597220000|2021-10-07 09:00:20||1117||1116.8||1117||1116.8|1055
1633597230000|2021-10-07 09:00:30|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|160
1633597250000|2021-10-07 09:00:50|1117.2||1117.2||1117.2||1117.2||0
1633597260000|2021-10-07 09:01:00|1117|1116.4|1116.6|1116.2|1117|1116.4|1116.4|1116|2233
1633597270000|2021-10-07 09:01:10|1116.8|1116.4|1116.8|1116.6|1116.8|1116.6|1116.8|1116.4|0
1633597280000|2021-10-07 09:01:20|1116.6|1116.4|1116.4|1116|1116.6|1116.4|1116.4|1116|250
1633597290000|2021-10-07 09:01:30|1116.6|1116.2|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|4500
1633597300000|2021-10-07 09:01:40|1116.4|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1115.8|818
1633597320000|2021-10-07 09:02:00||1116.2||1116.2||1116.2||1116.2|0
1633597330000|2021-10-07 09:02:10|1116.6|1116.4|1118|1117.6|1118|1117.6|1116.6|1116.4|2895
1633597340000|2021-10-07 09:02:20|1117.8|1117.4|1117.6|1117|1117.8|1117.4|1117.4|1117|1099
1633597350000|2021-10-07 09:02:30|1117.4|1117.2|1117.4|1117|1117.4|1117.2|1117.4|1117|920
1633597360000|2021-10-07 09:02:40|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117|0
1633597370000|2021-10-07 09:02:50|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|101
1633597380000|2021-10-07 09:03:00|1117||1117||1117||1117||0
1633597390000|2021-10-07 09:03:10|1117.2|1116.6|1116.8|1116.4|1117.2|1116.6|1116.8|1116.4|656
1633597400000|2021-10-07 09:03:20|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1117|1116.6|0
1633597410000|2021-10-07 09:03:30|1117|1116.6|1117|1116.8|1117|1116.8|1117|1116.6|0
1633597420000|2021-10-07 09:03:40|1117.2|1117|1117.2|1116.8|1117.2|1117|1117.2|1116.6|461
1633597430000|2021-10-07 09:03:50|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1117|1116.6|0
1633597440000|2021-10-07 09:04:00|1117.4|1117|1117.6|1117.2|1117.6|1117.4|1117.4|1117|1043
1633597460000|2021-10-07 09:04:20|1117.8||1117.6||1117.8||1117.6||0
1633597480000|2021-10-07 09:04:40|1117.2|1117|1117.2|1117|1117.2|1117|1117.2|1117|2338
1633597490000|2021-10-07 09:04:50|1117.4|1117.2|1117.6|1117.2|1117.8|1117.4|1117.4|1117.2|4554
1633597500000|2021-10-07 09:05:00|1117.8|1117.4|1118|1117.6|1118|1117.8|1117.8|1117.4|894
1633597510000|2021-10-07 09:05:10|1117.8|1117.4|1117.8|1117.4|1118|1117.4|1117.6|1117.4|1500
1633597520000|2021-10-07 09:05:20||1117.6||1117.4||1117.6||1117.4|0
1633597530000|2021-10-07 09:05:30|1117.6||1117.8||1117.8||1117.6||1600
1633597540000|2021-10-07 09:05:40|1118|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.6|131
1633597550000|2021-10-07 09:05:50||1117.4||1117.6||1117.6||1117.4|0
1633597560000|2021-10-07 09:06:00|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.2|1117|11431
1633597570000|2021-10-07 09:06:10|1117.6|1117.2|1117.2|1117|1117.6|1117.2|1117.2|1117|678
1633597580000|2021-10-07 09:06:20|1117|1116.8|1117.6|1117.2|1117.6|1117.2|1117|1116.8|4944
1633597590000|2021-10-07 09:06:30|1117.8|1117.4|1118|1117.8|1118|1117.8|1117.8|1117.4|0
1633597600000|2021-10-07 09:06:40|1117.8|1117.6|1118.6|1118.2|1118.6|1118.2|1117.8|1117.6|6293
1633597610000|2021-10-07 09:06:50|1118.4|1118|1118|1117.6|1118.4|1118|1118|1117.6|1402
1633597620000|2021-10-07 09:07:00|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.4|1142
1633597630000|2021-10-07 09:07:10|1118|1117.6|1118.2|1117.8|1118.6|1118.4|1118|1117.6|1021
1633597640000|2021-10-07 09:07:20|1118|1118|1118.2|1117.8|1118.2|1118|1118|1117.8|2664
1633597650000|2021-10-07 09:07:30|1118.4|1118|1118.4|1117.8|1118.4|1118|1118.4|1117.8|0
1633597660000|2021-10-07 09:07:40|1118.6|1118|1119|1118.6|1119|1118.6|1118.6|1118|279
1633597670000|2021-10-07 09:07:50|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|784
1633597680000|2021-10-07 09:08:00|1119.2|1118.8|1119.2|1119|1119.2|1119|1119.2|1118.8|5789
1633597690000|2021-10-07 09:08:10|1119.4|1119.2|1119.8|1119.4|1119.8|1119.6|1119.4|1119|5123
1633597700000|2021-10-07 09:08:20||1119.6||1119.4||1119.6||1119.4|0
1633597710000|2021-10-07 09:08:30|1120|1119.6|1119.6|1119.4|1120|1119.8|1119.6|1119.4|8052
1633597720000|2021-10-07 09:08:40|1119.4|1119.2|1119.4|1119|1119.4|1119.2|1119.2|1119|6477
1633597740000|2021-10-07 09:09:00|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1118.8|1118.6|10353
1633597750000|2021-10-07 09:09:10|1118.8||1118.8||1118.8||1118.8||0
1633597760000|2021-10-07 09:09:20|1118.6|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.4|411
1633597770000|2021-10-07 09:09:30|1118.6|1118.6|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|0
1633597780000|2021-10-07 09:09:40|1119|1118.6|1119|1118.8|1119|1118.8|1119|1118.6|57
1633597790000|2021-10-07 09:09:50|1119.2|1119|1118.8|1118.6|1119.4|1119|1118.8|1118.6|3836
1633597800000|2021-10-07 09:10:00|1119||1119||1119||1119||0
1633597820000|2021-10-07 09:10:20|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.4|1691
1633597840000|2021-10-07 09:10:40|1119|1118.6|1118.8|1118.6|1119|1118.6|1118.8|1118.6|0
1633597850000|2021-10-07 09:10:50|1119.2|1118.4|1119.2|1118.6|1119.4|1119.2|1119.2|1118.4|11480
1633597860000|2021-10-07 09:11:00||1118.8||1118.8||1119||1118.8|0
1633597870000|2021-10-07 09:11:10|1119|1118.6|1119|1118.4|1119.2|1118.6|1118.6|1118.4|1481
1633597880000|2021-10-07 09:11:20|1118.8|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.4|90
1633597890000|2021-10-07 09:11:30|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|2117
1633597900000|2021-10-07 09:11:40|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|0
1633597910000|2021-10-07 09:11:50|1119.2||1119.2||1119.2||1119.2||0
1633597920000|2021-10-07 09:12:00|1119|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|381
1633597930000|2021-10-07 09:12:10|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.4|1119|1191
1633597940000|2021-10-07 09:12:20|1119.2|1118.8|1119.2|1118.8|1119.4|1118.8|1119.2|1118.8|0
1633597950000|2021-10-07 09:12:30|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|1977
1633597990000|2021-10-07 09:13:10|1118.6||1118.6||1118.6||1118.6||0
1633598000000|2021-10-07 09:13:20|1118.2|1118|1118.6|1118.2|1118.6|1118.2|1118.2|1118|7814
1633598010000|2021-10-07 09:13:30||1118||1118||1118||1118|0
1633598020000|2021-10-07 09:13:40||1118.2||1118.2||1118.2||1118|0
1633598030000|2021-10-07 09:13:50|1118.4||1118.4||1118.4||1118.4||0
1633598040000|2021-10-07 09:14:00|1118.6|1118.4|1117.8|1117.6|1119|1118.6|1117.8|1117.4|56400
1633598050000|2021-10-07 09:14:10|1118|1117.4|1118.2|1117.8|1118.2|1118|1117.8|1117.2|3131
1633598070000|2021-10-07 09:14:30|1118||1118||1118||1118||0
1633598080000|2021-10-07 09:14:40|1118.2|1118|1118.4|1118|1118.6|1118.2|1118.2|1117.8|3539
1633598090000|2021-10-07 09:14:50|1118.2||1118.4||1118.4||1118.2||287
1633598100000|2021-10-07 09:15:00|1118.6|1118.2|1118.6|1118.4|1118.8|1118.4|1118.2|1118|7348
1633598110000|2021-10-07 09:15:10|1118.8|1117.8|1118.2|1117.8|1118.8|1118|1118|1117.8|39375
1633598130000|2021-10-07 09:15:30|1118.4|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|1000
1633598140000|2021-10-07 09:15:40|1118.4|1118|1118.4|1118.2|1118.4|1118.2|1118.4|1118|5265
1633598150000|2021-10-07 09:15:50|1118.6||1118.6||1118.6||1118.6||186
1633598160000|2021-10-07 09:16:00|1118.8|1118.4|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|1280
1633598180000|2021-10-07 09:16:20|1119|1118.6|1119|1118.8|1119.2|1118.8|1119|1118.6|1231
1633598190000|2021-10-07 09:16:30|1119.2|1118.6|1119.2|1119|1119.2|1119|1118.8|1118.6|3948
1633598200000|2021-10-07 09:16:40|1119.4|1118.8|1119|1118.8|1119.4|1118.8|1119|1118.8|4653
1633598210000|2021-10-07 09:16:50|1119.2||1119.2||1119.2||1119||0
1633598220000|2021-10-07 09:17:00|1119|1118.6|1118.8|1118.6|1119|1118.6|1118.8|1118.4|3374
1633598230000|2021-10-07 09:17:10|1119|1118.8|1119.6|1119.2|1119.6|1119.2|1118.8|1118.6|8237
1633598240000|2021-10-07 09:17:20||1119.4||1119.4||1119.4||1119.4|8
1633598250000|2021-10-07 09:17:30|1119.8|1119.6|1120.4|1120|1120.4|1120|1119.8|1119.4|20737
1633598260000|2021-10-07 09:17:40|1120.6|1120.2|1121|1120.6|1121.4|1121|1120.6|1120.2|14624
1633598270000|2021-10-07 09:17:50|1120.8|1120.4|1121.2|1120.6|1121.2|1120.8|1120.8|1120.4|2562
1633598280000|2021-10-07 09:18:00|1121|1120.4|1121.2|1120.8|1121.2|1121|1120.8|1120.4|7467
1633598290000|2021-10-07 09:18:10|1121|1120.6|1121.2|1120.6|1121.2|1120.6|1120.8|1120.6|5895
1633598300000|2021-10-07 09:18:20|1121|1120.8|1121|1120.6|1121.2|1121|1121|1120.6|5076
1633598310000|2021-10-07 09:18:30|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.6|1120.4|8797
1633598320000|2021-10-07 09:18:40|1120.8|1120.4|1120.2|1119.8|1120.8|1120.4|1120.2|1119.8|2879
1633598330000|2021-10-07 09:18:50|1120|1119.6|1120.2|1119.8|1120.4|1120.2|1119.8|1119.6|9335
1633598340000|2021-10-07 09:19:00|1120|1119.6|1120|1119.6|1120.4|1120|1120|1119.6|8521
1633598350000|2021-10-07 09:19:10|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|0
1633598370000|2021-10-07 09:19:30|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1119.8|1119.6|474
1633598380000|2021-10-07 09:19:40|1120|1119.6|1120.2|1119.8|1120.2|1120|1120|1119.6|4460
1633598390000|2021-10-07 09:19:50|1120|1119.6|1120|1119.6|1120|1119.6|1120|1119.6|1193
1633598400000|2021-10-07 09:20:00||1119.8||1119.6||1119.8||1119.6|915
1633598410000|2021-10-07 09:20:10|1119.8|1119.8|1119.6|1119.2|1119.8|1119.8|1119.4|1119.2|22077
1633598420000|2021-10-07 09:20:20|1119.8|1119.6|1119.8|1119.6|1119.8|1119.6|1119.8|1119.6|1750
1633598430000|2021-10-07 09:20:30|1120||1119.8||1120||1119.8||3962
1633598440000|2021-10-07 09:20:40|1120||1119.8||1120||1119.8||0
1633598450000|2021-10-07 09:20:50|1120|1119.8|1120|1119.6|1120|1119.8|1120|1119.6|38
1633598460000|2021-10-07 09:21:00|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|2657
1633598470000|2021-10-07 09:21:10|1119.6||1119.6||1119.6||1119.6||34
1633598480000|2021-10-07 09:21:20|1119.8|1119.6|1119.8|1119.6|1119.8|1119.6|1119.8|1119.6|989
1633598490000|2021-10-07 09:21:30|1120|1119.8|1119.6|1119.2|1120|1119.8|1119.6|1119.2|8853
1633598500000|2021-10-07 09:21:40|1119.8|1119.4|1120.2|1119.8|1120.2|1120|1119.8|1119.4|3305
1633598510000|2021-10-07 09:21:50|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.2|1119.8|2663
1633598520000|2021-10-07 09:22:00|1120.4||1120.6||1120.6||1120.4||1163
1633598530000|2021-10-07 09:22:10|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|382
1633598540000|2021-10-07 09:22:20|1121|1120.6|1121.8|1121.4|1121.8|1121.4|1121|1120.6|14534
1633598550000|2021-10-07 09:22:30|1122|1121.6|1121.8|1121.6|1122|1121.8|1121.8|1121.6|2020
1633598560000|2021-10-07 09:22:40|1122|1121.4|1122|1121.4|1122|1121.4|1121.8|1121.4|842
1633598570000|2021-10-07 09:22:50|1122.2|1121.6|1122|1121.6|1122.2|1122|1122|1121.6|6565
1633598580000|2021-10-07 09:23:00|1122.2|1122|1122.8|1122.4|1122.8|1122.4|1122.2|1122|6813
1633598590000|2021-10-07 09:23:10||1122.6||1122.6||1122.6||1122.4|1322
1633598600000|2021-10-07 09:23:20|1122.6|1122.4|1122.6|1122.4|1122.6|1122.6|1122.6|1122.4|2735
1633598610000|2021-10-07 09:23:30|1122.4|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1122|5230
1633598620000|2021-10-07 09:23:40|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|21987
1633598630000|2021-10-07 09:23:50|1121.8|1121.4|1121.6|1121|1121.8|1121.4|1121.6|1121|302
1633598640000|2021-10-07 09:24:00|1121.4|1120.8|1120.8|1120.6|1121.4|1121|1120.8|1120.4|2323
1633598650000|2021-10-07 09:24:10|1121|1120.8|1120.2|1119.8|1121|1120.8|1120.2|1119.8|12089
1633598660000|2021-10-07 09:24:20|1120.4|1120|1120|1119.6|1120.4|1120|1119.8|1119.6|2099
1633598670000|2021-10-07 09:24:30|1120.2|1119.8|1120.2|1119.6|1120.2|1120|1119.8|1119.6|6259
1633598680000|2021-10-07 09:24:40|1119.6|1119.8|1120.2|1119.8|1120.2|1120|1119.6|1119.4|7030
1633598690000|2021-10-07 09:24:50|1120.4|1120|1120.6|1120.2|1120.6|1120.4|1120.4|1120|2834
1633598700000|2021-10-07 09:25:00|1120.4|1120.4|1120.8|1120.6|1120.8|1120.6|1120.4|1120.2|345
1633598710000|2021-10-07 09:25:10|||||||||894
1633598730000|2021-10-07 09:25:30|1121|1120.8|1121.2|1120.8|1121.4|1121|1121|1120.6|38952
1633598740000|2021-10-07 09:25:40|1121.4|1121|1122.6|1122.2|1122.8|1122.4|1121.4|1121|13473
1633598750000|2021-10-07 09:25:50|1122.8|1122.4|1122.6|1122.4|1122.8|1122.4|1122.6|1122.4|0
1633598760000|2021-10-07 09:26:00|1122.8|1122.6|1122.8|1122.4|1122.8|1122.6|1122.8|1122.4|465
1633598770000|2021-10-07 09:26:10||1122.6||1122.4||1122.6||1122.4|0
1633598790000|2021-10-07 09:26:30|1123|1122.6|1123|1122.6|1123.4|1123|1123|1122.6|24076
1633598800000|2021-10-07 09:26:40|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122|3952
1633598810000|2021-10-07 09:26:50|1122.4|1122|1122.2|1121.6|1122.4|1122|1121.8|1121.6|1232
1633598820000|2021-10-07 09:27:00|1122.4|1121.8|1122.4|1122|1122.4|1122|1122.2|1121.6|0
1633598830000|2021-10-07 09:27:10|1122.2|1121.8|1122.6|1122.2|1122.6|1122.2|1122.2|1121.8|1518
1633598840000|2021-10-07 09:27:20|1122.4|1122|1122.8|1122.4|1123|1122.6|1122.4|1122|3996
1633598850000|2021-10-07 09:27:30|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.6|1122.4|2875
1633598860000|2021-10-07 09:27:40|1123||1122.8||1123||1122.8||0
1633598880000|2021-10-07 09:28:00|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1121.8|1121.4|4329
1633598890000|2021-10-07 09:28:10|1122.6|1122.2|1122.4|1122.2|1122.8|1122.4|1122.4|1122|2110
1633598900000|2021-10-07 09:28:20|1122.6||1122.8||1122.8||1122.6||0
1633598910000|2021-10-07 09:28:30|1122.6|1121.8|1121.8|1121.2|1122.6|1121.8|1121.6|1121.2|4528
1633598920000|2021-10-07 09:28:40||1121.4||1121.2||1121.4||1121.2|0
1633598930000|2021-10-07 09:28:50|1121.6|1121.4|1122|1121.6|1122|1121.6|1121.4|1121.2|1250
1633598940000|2021-10-07 09:29:00|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|3327
1633598950000|2021-10-07 09:29:10|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.4|1120.8|6271
1633598960000|2021-10-07 09:29:20||1121.4||1121.2||1121.4||1121.2|0
1633598980000|2021-10-07 09:29:40|||||||||50
1633598990000|2021-10-07 09:29:50|1121.8|1121.4|1122.2|1121.6|1122.2|1121.8|1121.8|1121.4|742
1633599000000|2021-10-07 09:30:00|1122|1121.8|1122|1121.6|1122.2|1121.8|1121.8|1121.6|0
1633599010000|2021-10-07 09:30:10|1121.8|1121|1121.4|1121|1121.8|1121.2|1121.2|1121|13615
1633599020000|2021-10-07 09:30:20|1121.2|1120.8|1121.2|1121|1121.4|1121|1121.2|1120.8|300
1633599030000|2021-10-07 09:30:30|1121|1120.8|1120.2|1120|1121|1120.8|1120.2|1120|6732
1633599040000|2021-10-07 09:30:40|1120.4|1120.2|1120.8|1120.2|1120.8|1120.2|1120.4|1120.2|624
1633599050000|2021-10-07 09:30:50|1121|1120.8|1121|1120.6|1121.2|1121|1120.8|1120.2|29576
1633599070000|2021-10-07 09:31:10|1120.8||1120.8||1120.8||1120.8||600
1633599080000|2021-10-07 09:31:20|1121|1120.8|1121.2|1120.6|1121.2|1120.8|1120.8|1120.6|796
1633599090000|2021-10-07 09:31:30|1121.4|1120.8|1121.4|1121|1121.4|1121|1121|1120.8|793
1633599100000|2021-10-07 09:31:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1633599110000|2021-10-07 09:31:50|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1633599120000|2021-10-07 09:32:00|1121.8|1121.8|1121.8|1121.4|1121.8|1121.8|1121.6|1121.4|1418
1633599130000|2021-10-07 09:32:10|1121.6||1121.6||1121.6||1121.6||0
1633599140000|2021-10-07 09:32:20|1121.4|1121.2|1121.6|1121.4|1121.6|1121.4|1121.4|1121.2|1362
1633599170000|2021-10-07 09:32:50||1121.2||1121.2||1121.2||1121.2|1
1633599180000|2021-10-07 09:33:00|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1120.8|1500
1633599190000|2021-10-07 09:33:10|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.8|655
1633599200000|2021-10-07 09:33:20|1121||1121.2||1121.2||1121||0
1633599210000|2021-10-07 09:33:30|1121.4|1121|1121.4|1121|1121.4|1121.2|1121.4|1121|1285
1633599220000|2021-10-07 09:33:40|1121.2|1121.2|1121.2|1120.8|1121.2|1121.2|1121.2|1120.8|523
1633599240000|2021-10-07 09:34:00|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|10492
1633599250000|2021-10-07 09:34:10|1121.8|1121.4|1121.8|1121.4|1121.8|1121.6|1121.8|1121.2|550
1633599260000|2021-10-07 09:34:20||1121.6||1121.6||1121.6||1121.6|0
1633599270000|2021-10-07 09:34:30||1121.4||1121.4||1121.4||1121.4|1
1633599280000|2021-10-07 09:34:40||1121.6||1121.4||1121.6||1121.4|0
1633599290000|2021-10-07 09:34:50||1121.6||1121.6||1121.6||1121.4|0
1633599300000|2021-10-07 09:35:00|1121.6|1121.4|1121.2|1121|1121.6|1121.4|1121.2|1121|2760
1633599310000|2021-10-07 09:35:10|1121.4|1121.2|1121.8|1121.4|1121.8|1121.4|1121.4|1121.2|62
1633599320000|2021-10-07 09:35:20||1121.6||1121.6||1121.6||1121.6|0
1633599330000|2021-10-07 09:35:30|1122|1121.8|1121.8|1121.4|1122|1121.8|1121.8|1121.4|3793
1633599350000|2021-10-07 09:35:50|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121.2|579
1633599370000|2021-10-07 09:36:10|1121.8|1121.4|1121.6|1121.4|1121.8|1121.4|1121.6|1121.4|0
1633599390000|2021-10-07 09:36:30|1121.8|1121.6|1122.2|1121.8|1122.2|1121.8|1121.8|1121.4|3493
1633599400000|2021-10-07 09:36:40|1122.4|1122|1123|1122.6|1123|1122.6|1122.4|1122|1657
1633599410000|2021-10-07 09:36:50||1122.8||1122.8||1122.8||1122.6|967
1633599420000|2021-10-07 09:37:00|1123.2|1123|1123.6|1123.2|1123.6|1123.2|1123.2|1122.8|809
1633599430000|2021-10-07 09:37:10|1123.4|1123|1123.4|1123.2|1123.4|1123.2|1123.2|1123|1455
1633599440000|2021-10-07 09:37:20|1123.6|1123.4|1123.6|1123.2|1123.8|1123.6|1123.6|1123.2|8524
1633599450000|2021-10-07 09:37:30|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|382
1633599460000|2021-10-07 09:37:40|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|440
1633599470000|2021-10-07 09:37:50|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|50
1633599480000|2021-10-07 09:38:00|1123.8|1123.4|1123.2|1122.8|1123.8|1123.4|1123.2|1122.8|5901
1633599490000|2021-10-07 09:38:10|1123.4|1123|1123.4|1123|1123.6|1123|1123.4|1123|764
1633599500000|2021-10-07 09:38:20|1123.6|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123.2|764
1633599510000|2021-10-07 09:38:30|1123.6|1123|1123.4|1123.2|1123.8|1123.4|1123.4|1123|9138
1633599540000|2021-10-07 09:39:00|1123.2|1123|1122.8|1122.6|1123.2|1123|1122.8|1122.4|1313
1633599550000|2021-10-07 09:39:10|1123|1122.8|1122.8|1122.4|1123|1122.8|1122.8|1122.4|1
1633599560000|2021-10-07 09:39:20|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.4|4248
1633599570000|2021-10-07 09:39:30|||||||||201
1633599580000|2021-10-07 09:39:40|1123|1122.6|1123|1122.8|1123|1122.8|1122.8|1122.4|2540
1633599590000|2021-10-07 09:39:50|||||||||130
1633599600000|2021-10-07 09:40:00||1122.6||1122.6||1122.8||1122.6|35
1633599610000|2021-10-07 09:40:10|||||||||200
1633599620000|2021-10-07 09:40:20|1122.8|1122.8|1123|1122.6|1123|1122.8|1122.8|1122.6|13
1633599630000|2021-10-07 09:40:30|1123.2|1122.8|1123.4|1123|1123.6|1123|1123.2|1122.8|414
1633599660000|2021-10-07 09:41:00|1123.6|1123.2|1124.6|1124.2|1124.6|1124.4|1123.6|1123.2|23387
1633599670000|2021-10-07 09:41:10|1124.4|1124|1124.4|1124|1124.8|1124.2|1124.2|1124|1641
1633599680000|2021-10-07 09:41:20|1124.2|1123.8|1123.8|1123.6|1124.2|1123.8|1123.8|1123.6|1800
1633599690000|2021-10-07 09:41:30|1123.6|1123.4|1123.6|1123|1123.6|1123.4|1123.6|1123|1649
1633599700000|2021-10-07 09:41:40|1123.4|1122.8|1123|1122.4|1123.4|1122.8|1122.8|1122.4|2450
1633599710000|2021-10-07 09:41:50|1122.8|1122.2|1122.8|1122.4|1122.8|1122.4|1122.8|1122.2|0
1633599720000|2021-10-07 09:42:00|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|1049
1633599740000|2021-10-07 09:42:20|1123|1122.6|1123.4|1123|1123.4|1123|1123|1122.6|2628
1633599750000|2021-10-07 09:42:30|1123.2|1122.8|1122.6|1122.4|1123.2|1122.8|1122.6|1122.4|2144
1633599760000|2021-10-07 09:42:40|||||||||63
1633599770000|2021-10-07 09:42:50|1122.8||1123||1123||1122.8||455
1633599780000|2021-10-07 09:43:00|1122.8|1122.6|1123|1122.4|1123|1122.6|1122.8|1122.4|600
1633599800000|2021-10-07 09:43:20|1122.8||1123||1123||1122.8||0
1633599820000|2021-10-07 09:43:40|1122.8|1122.6|1122.8|1122.4|1122.8|1122.6|1122.8|1122.4|0
1633599830000|2021-10-07 09:43:50|1122.6||1122.6||1122.6||1122.6||0
1633599840000|2021-10-07 09:44:00|1122.8||1122.8||1122.8||1122.8||0
1633599850000|2021-10-07 09:44:10|1123|1122.6|1123|1122.8|1123|1122.8|1123|1122.4|502
1633599860000|2021-10-07 09:44:20|1123.2|1123|1123.8|1123.4|1123.8|1123.4|1123.2|1123|82
1633599870000|2021-10-07 09:44:30|1123.6||1123.8||1123.8||1123.6||0
1633599880000|2021-10-07 09:44:40|1123.4|1123.2|1124|1123.8|1124|1123.8|1123.4|1123.2|10645
1633599890000|2021-10-07 09:44:50|1124.2|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.8|686
1633599910000|2021-10-07 09:45:10|1124|1124|1124.2|1124|1124.2|1124|1124|1124|1178
1633599920000|2021-10-07 09:45:20|1124.4|1124.2|1124.4|1124|1124.6|1124.2|1124.4|1124|62
1633599950000|2021-10-07 09:45:50|1124.2|1123.8|1124.2|1123.8|1124.4|1123.8|1124|1123.8|1233
1633599960000|2021-10-07 09:46:00|1124.4|1123.6|1124|1123.6|1124.4|1123.6|1124|1123.6|1998
1633599970000|2021-10-07 09:46:10|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|0
1633599980000|2021-10-07 09:46:20|1124.2|1124.2|1124|1123.6|1124.2|1124.2|1124|1123.6|680
1633599990000|2021-10-07 09:46:30|1124.2||1124||1124.2||1124||400
1633600000000|2021-10-07 09:46:40|1124.2||1124||1124.2||1123.8||0
1633600010000|2021-10-07 09:46:50|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|137
1633600020000|2021-10-07 09:47:00|1124.2|1124|1123.6|1123.2|1124.4|1124|1123.6|1123.2|52654
1633600030000|2021-10-07 09:47:10|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|500
1633600040000|2021-10-07 09:47:20|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|2260
1633600050000|2021-10-07 09:47:30|1123.6|1123.2|1123.6|1123|1123.6|1123.2|1123.6|1123|0
1633600060000|2021-10-07 09:47:40|1123.4|1123.2|1123.4|1123|1123.4|1123.2|1123.4|1123|500
1633600070000|2021-10-07 09:47:50|1123.2|1123.2|1122.6|1122.2|1123.2|1123.2|1122.6|1122.2|1343
1633600080000|2021-10-07 09:48:00|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|305
1633600090000|2021-10-07 09:48:10|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|0
1633600100000|2021-10-07 09:48:20||1122.6||1122.6||1122.6||1122.6|0
1633600110000|2021-10-07 09:48:30|1123|1122.8|1123|1122.8|1123|1122.8|1123|1122.8|13
1633600120000|2021-10-07 09:48:40|1122.8|1122.6|1123|1122.4|1123|1122.6|1122.8|1122.4|418
1633600130000|2021-10-07 09:48:50|1122.8|1122.6|1122.8|1122.4|1122.8|1122.6|1122.8|1122.4|1
1633600140000|2021-10-07 09:49:00|1122.6||1122.8||1122.8||1122.6||367
1633600150000|2021-10-07 09:49:10|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1180
1633600160000|2021-10-07 09:49:20|1122.4|1122|1122.4|1122.2|1122.4|1122.2|1122.4|1122|0
1633600180000|2021-10-07 09:49:40|1122.2|1122|1122.2|1122|1122.4|1122|1122.2|1122|1199
1633600190000|2021-10-07 09:49:50|1122.4|1122.2|1122.2|1121.8|1122.4|1122.2|1122.2|1121.8|544
1633600210000|2021-10-07 09:50:10|1122.4||1122.2||1122.4||1122.2||0
1633600220000|2021-10-07 09:50:20|1122.4|1122|1122.6|1122.2|1122.6|1122.4|1122.2|1122|282
1633600230000|2021-10-07 09:50:30|1122.4|1122|1122.4|1122.2|1122.4|1122.2|1122.4|1122|0
1633600250000|2021-10-07 09:50:50|1122.6|1122.4|1122.4|1122|1122.8|1122.4|1122.2|1122|3952
1633600260000|2021-10-07 09:51:00|1122.2|1121.8|1122|1121.8|1122.4|1121.8|1122|1121.6|1490
1633600270000|2021-10-07 09:51:10|1122.2|1122|1122.6|1122.2|1122.6|1122.4|1122.2|1122|8526
1633600280000|2021-10-07 09:51:20|1122.8|1122.4|1123.8|1123.4|1123.8|1123.4|1122.8|1122.4|5095
1633600300000|2021-10-07 09:51:40||1123.6||1123.4||1123.6||1123.4|913
1633600310000|2021-10-07 09:51:50|1123.6|1123.6|1123.4|1123.2|1123.8|1123.6|1123.4|1123.2|5671
1633600320000|2021-10-07 09:52:00|1123.6|1123.6|1123.8|1123.4|1123.8|1123.6|1123.6|1123.2|5000
1633600330000|2021-10-07 09:52:10|1124|1123.6|1124|1123.8|1124|1123.8|1124|1123.4|2810
1633600350000|2021-10-07 09:52:30|1124.2|1124|1124.6|1124|1124.6|1124|1124.2|1124|1651
1633600360000|2021-10-07 09:52:40|1124.8|1124.2|1124.4|1124|1125|1124.6|1124.2|1124|3497
1633600370000|2021-10-07 09:52:50|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|0
1633600380000|2021-10-07 09:53:00||1124.4||1124.4||1124.4||1124.4|1442
1633600390000|2021-10-07 09:53:10|1124.8|1124.2|1124.8|1124.4|1124.8|1124.4|1124.8|1124.2|882
1633600410000|2021-10-07 09:53:30|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|455
1633600430000|2021-10-07 09:53:50|1125|1124.6|1125.2|1124.8|1125.2|1125|1125|1124.6|33425
1633600440000|2021-10-07 09:54:00|1125|1125|1125.2|1124.8|1125.2|1125|1125|1124.8|4993
1633600450000|2021-10-07 09:54:10|1125|1124.6|1125.2|1124.8|1125.2|1125|1124.8|1124.4|10456
1633600460000|2021-10-07 09:54:20|1125.4|1125|1125.8|1125.4|1125.8|1125.4|1125.4|1125|12256
1633600470000|2021-10-07 09:54:30|1125.6|1125|1125.8|1125.4|1125.8|1125.6|1125.2|1125|4853
1633600490000|2021-10-07 09:54:50|1126|1125.6|1126|1125.6|1126|1125.8|1126|1125.6|1972
1633600500000|2021-10-07 09:55:00|1125.8||1125.8||1125.8||1125.8||0
1633600510000|2021-10-07 09:55:10|1126||1126||1126||1125.8||11
1633600520000|2021-10-07 09:55:20||1125.8||1125.6||1125.8||1125.6|53
1633600530000|2021-10-07 09:55:30||1125.8||1125.8||1125.8||1125.8|0
1633600540000|2021-10-07 09:55:40||1125.6||1125.6||1125.6||1125.6|151
1633600550000|2021-10-07 09:55:50|1125.8|1125.8|1125.4|1125.2|1126|1125.8|1125.4|1125.2|11131
1633600560000|2021-10-07 09:56:00|1125.2|1125|1125.4|1125.2|1125.4|1125.2|1125|1124.8|9999
1633600570000|2021-10-07 09:56:10|1125.2|1125|1125.4|1124.8|1125.4|1125|1125.2|1124.8|170
1633600580000|2021-10-07 09:56:20|1125.2|1125|1125.6|1125|1125.6|1125|1125.2|1125|36
1633600590000|2021-10-07 09:56:30|1125.4|1125.4|1125.4|1125|1125.6|1125.4|1125.4|1125|278
1633600600000|2021-10-07 09:56:40|1125.2||1125.2||1125.2||1125.2||0
1633600610000|2021-10-07 09:56:50||1124.8||1124.8||1124.8||1124.8|490
1633600630000|2021-10-07 09:57:10|1125|1125|1124.8|1124.4|1125.2|1125|1124.8|1124.4|3959
1633600650000|2021-10-07 09:57:30||1124.6||1124.4||1124.6||1124.4|0
1633600660000|2021-10-07 09:57:40|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|1609
1633600680000|2021-10-07 09:58:00||1124.8||1124.8||1124.8||1124.8|0
1633600690000|2021-10-07 09:58:10|1125.2|1125|1125.6|1125.2|1125.6|1125.2|1125|1124.8|1700
1633600700000|2021-10-07 09:58:20|||||||||580
1633600710000|2021-10-07 09:58:30|1125.8|1125.4|1125.8|1125.2|1125.8|1125.4|1125.8|1125.2|0
1633600720000|2021-10-07 09:58:40|1125.6||1125.6||1125.6||1125.4||0
1633600730000|2021-10-07 09:58:50|1125.4||1125.6||1125.6||1125.4||0
1633600740000|2021-10-07 09:59:00|1125.4|1125|1125.4|1125.2|1125.6|1125.2|1125.2|1125|326
1633600750000|2021-10-07 09:59:10|1125.6|1125.4|1125.6|1125.2|1125.6|1125.4|1125.4|1125.2|5000
1633600760000|2021-10-07 09:59:20|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|2000
1633600770000|2021-10-07 09:59:30|1125.4|1125|1125.4|1125|1125.4|1125.2|1125.4|1125|6369
1633600790000|2021-10-07 09:59:50|1125.2|1124.8|1125|1124.8|1125.2|1124.8|1125|1124.6|1341
1633600800000|2021-10-07 10:00:00|1125.2|1125|1125.2|1124.8|1125.4|1125|1125.2|1124.6|995
1633600820000|2021-10-07 10:00:20||1125||1125||1125||1124.8|12
1633600830000|2021-10-07 10:00:30|1125|1124.8|1124.8|1124.4|1125|1124.8|1124.8|1124.4|627
1633600850000|2021-10-07 10:00:50|1125|1124.6|1125.2|1124.8|1125.4|1124.8|1125|1124.6|13
1633600860000|2021-10-07 10:01:00|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.4|1125|9
1633600870000|2021-10-07 10:01:10|1125.4|1125|1125.6|1125|1125.6|1125|1125.4|1125|987
1633600880000|2021-10-07 10:01:20|1125.4||1125.4||1125.6||1125.4||0
1633600890000|2021-10-07 10:01:30|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|0
1633600920000|2021-10-07 10:02:00|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.6|1125.4|2324
1633600930000|2021-10-07 10:02:10|1125.8|1125.4|1125.8|1125.4|1126|1125.6|1125.8|1125.4|166
1633600950000|2021-10-07 10:02:30|1125.4|1125.2|1125.8|1125.4|1125.8|1125.4|1125.4|1125.2|10000
1633600970000|2021-10-07 10:02:50|1126|1125.6|1126|1125.6|1126|1125.8|1126|1125.6|9226
1633600980000|2021-10-07 10:03:00|1125.8|1125.8|1126|1125.6|1126|1125.8|1125.8|1125.6|1699
1633600990000|2021-10-07 10:03:10|1125.8||1126||1126||1125.8||150
1633601000000|2021-10-07 10:03:20|1126.2|1125.8|1127|1126.4|1127|1126.4|1126|1125.8|11420
1633601010000|2021-10-07 10:03:30|1127.2|1126.6|1126.2|1125.6|1127.2|1126.8|1125.8|1125.6|37859
1633601020000|2021-10-07 10:03:40|1125|1125.8|1125.2|1125|1126|1125.8|1124.8|1124.6|51609
1633601030000|2021-10-07 10:03:50|1125.4|1125.2|1125.4|1125.2|1125.8|1125.4|1125.4|1125.2|1035
1633601050000|2021-10-07 10:04:10|1125.6||1125.4||1125.6||1125.4||0
1633601060000|2021-10-07 10:04:20|1125.6|1125|1125.4|1125|1125.6|1125|1125.2|1125|631
1633601070000|2021-10-07 10:04:30|1125.2||1125.4||1125.4||1125.2||0
1633601090000|2021-10-07 10:04:50|1125.6|1125.2|1125.6|1125.4|1125.6|1125.4|1125.6|1125.2|0
1633601100000|2021-10-07 10:05:00|1125.8||1125.8||1125.8||1125.8||1562
1633601110000|2021-10-07 10:05:10|1126|1125.6|1126|1125.6|1126.2|1125.8|1126|1125.6|454
1633601120000|2021-10-07 10:05:20|1125.8||1125.8||1125.8||1125.8||50
1633601140000|2021-10-07 10:05:40|1126|1125.8|1126.4|1126|1126.4|1126|1126|1125.8|245
1633601150000|2021-10-07 10:05:50|1126.2||1126.4||1126.4||1126.2||125
1633601160000|2021-10-07 10:06:00|1126.6|1126.2|1127|1126.6|1127|1126.6|1126.6|1126.2|3212
1633601170000|2021-10-07 10:06:10|1127.2|1126.8|1127|1126.8|1127.2|1127|1127|1126.8|1272
1633601180000|2021-10-07 10:06:20|1127.2|1127|1127|1126.8|1127.4|1127.2|1127|1126.6|13016
1633601190000|2021-10-07 10:06:30|1126.8|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.4|306
1633601210000|2021-10-07 10:06:50|1127.2|1126.8|1127.2|1127|1127.4|1127.2|1127.2|1126.6|829
1633601220000|2021-10-07 10:07:00|1127.4||1127.4||1127.4||1127.2||0
1633601230000|2021-10-07 10:07:10|1127.6|1127.2|1127.8|1127.4|1127.8|1127.4|1127.6|1127.2|1559
1633601240000|2021-10-07 10:07:20|1128|1127.6|1128|1127.8|1128.2|1127.8|1128|1127.6|7694
1633601250000|2021-10-07 10:07:30|1127.8|1127.6|1128|1127.8|1128|1127.8|1127.8|1127.4|6816
1633601260000|2021-10-07 10:07:40|1128.2|1128|1128|1127.6|1128.2|1128|1127.8|1127.6|15113
1633601270000|2021-10-07 10:07:50|1127.8|1127.4|1127.6|1127.4|1127.8|1127.4|1127.6|1127.4|531
1633601280000|2021-10-07 10:08:00|1127.8|1127.2|1127.2|1127|1127.8|1127.2|1127.2|1127|2235
1633601290000|2021-10-07 10:08:10|1127.4|1127.2|1127.2|1127|1127.4|1127.2|1127.2|1127|2378
1633601300000|2021-10-07 10:08:20|1127|1126.8|1127|1126.6|1127|1126.8|1127|1126.6|2444
1633601320000|2021-10-07 10:08:40||1126.4||1126.4||1126.4||1126.4|0
1633601330000|2021-10-07 10:08:50|1126.8|1126.2|1126.8|1126.4|1127|1126.4|1126.4|1126.2|11033
1633601340000|2021-10-07 10:09:00|1127|1126.6|1127.2|1126.8|1127.2|1126.8|1127|1126.6|3250
1633601350000|2021-10-07 10:09:10||1127||1126.8||1127||1126.6|0
1633601360000|2021-10-07 10:09:20|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.4|3325
1633601370000|2021-10-07 10:09:30|1126.6|1126.2|1126.6|1126.2|1126.6|1126.4|1126.4|1126.2|1991
1633601390000|2021-10-07 10:09:50|1126.8|1126.4|1127|1126.6|1127.2|1126.8|1126.8|1126.4|0
1633601400000|2021-10-07 10:10:00|1126.8|1126.4|1126.6|1126.2|1127|1126.4|1126.2|1126|4658
1633601410000|2021-10-07 10:10:10|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1126|0
1633601420000|2021-10-07 10:10:20|1126.2||1126.4||1126.4||1126.2||0
1633601430000|2021-10-07 10:10:30|1126.2|1125.6|1125.8|1125.4|1126.4|1125.6|1125.6|1125.4|12736
1633601440000|2021-10-07 10:10:40|1125.6|1125.2|1126|1125.6|1126.2|1125.8|1125.6|1125.2|17375
1633601450000|2021-10-07 10:10:50|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.8|200
1633601460000|2021-10-07 10:11:00|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|189
1633601470000|2021-10-07 10:11:10|1127|1126.6|1127|1126.4|1127|1126.6|1127|1126.4|0
1633601480000|2021-10-07 10:11:20|1126.8|1126.6|1127.2|1126.8|1127.2|1126.8|1126.8|1126.6|45
1633601490000|2021-10-07 10:11:30|1127.4|1127|1127.2|1126.8|1127.4|1127|1127.2|1126.8|0
1633601500000|2021-10-07 10:11:40|1127.4|1127|1127.2|1127|1127.4|1127|1127.2|1127|0
1633601520000|2021-10-07 10:12:00|1127|1126.8|1127.2|1126.8|1127.2|1126.8|1127|1126.8|453
1633601530000|2021-10-07 10:12:10|1127|1127|1127.2|1126.8|1127.2|1127|1127|1126.8|1
1633601540000|2021-10-07 10:12:20||1127||1126.8||1127||1126.8|0
1633601550000|2021-10-07 10:12:30|1127|1127|1127|1126.8|1127|1127|1127|1126.8|1215
1633601560000|2021-10-07 10:12:40|1127.2||1127.2||1127.2||1127.2||0
1633601570000|2021-10-07 10:12:50|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.4|1804
1633601580000|2021-10-07 10:13:00|1126.6||1126.6||1126.8||1126.6||0
1633601590000|2021-10-07 10:13:10|1126.8|1126.6|1126.8|1126.6|1126.8|1126.6|1126.8|1126.6|497
1633601600000|2021-10-07 10:13:20|1127|1126.8|1127|1126.8|1127|1126.8|1127|1126.8|2375
1633601610000|2021-10-07 10:13:30|1127.2|1127|1127.2|1126.8|1127.2|1127|1126.8|1126.6|18226
1633601640000|2021-10-07 10:14:00|1127|1126.6|1127|1126.6|1127.2|1126.6|1126.8|1126.6|5271
1633601650000|2021-10-07 10:14:10|1127.2|1126.8|1127.8|1127.4|1127.8|1127.4|1127.2|1126.8|603
1633601670000|2021-10-07 10:14:30|1127.6|1127.6|1128|1127.6|1128|1127.8|1127.6|1127.6|12858
1633601680000|2021-10-07 10:14:40|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.4|1127.2|4631
1633601690000|2021-10-07 10:14:50|1127.8||1127.8||1128||1127.8||388
1633601700000|2021-10-07 10:15:00|1128||1128||1128||1127.8||1228
1633601710000|2021-10-07 10:15:10|1127.8|1127.8|1128|1127.6|1128|1127.8|1127.8|1127.6|2506
1633601720000|2021-10-07 10:15:20|1127.8|1126.2|1127.2|1126.8|1128|1126.8|1126.6|1126.2|70048
1633601730000|2021-10-07 10:15:30|1127.4|1127|1126.8|1126.6|1127.4|1127|1126.8|1126.6|17046
1633601740000|2021-10-07 10:15:40|1127||1127||1127||1126.8||1058
1633601750000|2021-10-07 10:15:50|1126.8||1127||1127||1126.8||453
1633601760000|2021-10-07 10:16:00|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1127|1126.6|705
1633601770000|2021-10-07 10:16:10|1126.8|1126.4|1126.4|1126|1126.8|1126.6|1126.2|1126|6589
1633601780000|2021-10-07 10:16:20|1126.6|1126.2|1126.4|1126|1126.8|1126.4|1126.4|1126|2915
1633601790000|2021-10-07 10:16:30|1126.2||1126.2||1126.2||1126.2||0
1633601800000|2021-10-07 10:16:40|1126.4||1126.4||1126.4||1126.4||453
1633601810000|2021-10-07 10:16:50||1126.2||1126||1126.2||1126|200
1633601820000|2021-10-07 10:17:00|||||||||342
1633601830000|2021-10-07 10:17:10|1126.6|1126.2|1126.4|1126|1126.6|1126.4|1126.4|1126|1453
1633601840000|2021-10-07 10:17:20|1125.8|1125.6|1125.8|1125.4|1126.2|1126|1125.8|1125.4|44257
1633601850000|2021-10-07 10:17:30|1126|1125.6|1126|1125.8|1126.2|1126|1126|1125.6|2893
1633601860000|2021-10-07 10:17:40|1126.2|1126|1126.2|1125.8|1126.2|1126|1126.2|1125.8|500
1633601870000|2021-10-07 10:17:50|1126.4|1126|1126.4|1126|1126.4|1126|1126.2|1126|901
1633601880000|2021-10-07 10:18:00|1126.6|1126.2|1127|1126.6|1127|1126.6|1126.6|1126|7428
1633601890000|2021-10-07 10:18:10|1127.2|1126.8|1127.2|1126.8|1127.2|1127|1127|1126.8|4099
1633601900000|2021-10-07 10:18:20|1127|1127|1127.4|1127|1127.4|1127|1127|1127|2413
1633601910000|2021-10-07 10:18:30|1127.6||1127.6||1127.6||1127.6||0
1633601920000|2021-10-07 10:18:40|1127.4||1127.6||1127.6||1127.4||0
1633601930000|2021-10-07 10:18:50||1127.2||1127.4||1127.4||1127.2|75
1633601940000|2021-10-07 10:19:00||1127.2||1127.2||1127.4||1127|870
1633601960000|2021-10-07 10:19:20|1127.8|1127.4|1127.8|1127.4|1127.8|1127.6|1127.6|1127.4|736
1633601970000|2021-10-07 10:19:30|1128|1127.2|1127|1126.8|1128|1127.4|1127|1126.8|26245
1633601980000|2021-10-07 10:19:40|1126.8|1126.6|1126.8|1126.4|1126.8|1126.6|1126.8|1126.4|1716
1633601990000|2021-10-07 10:19:50|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|2250
1633602000000|2021-10-07 10:20:00|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|453
1633602020000|2021-10-07 10:20:20||1126.6||1126.4||1126.6||1126.4|0
1633602030000|2021-10-07 10:20:30|1126.6||1126.8||1126.8||1126.6||250
1633602040000|2021-10-07 10:20:40|1126.6||1126.8||1126.8||1126.6||0
1633602050000|2021-10-07 10:20:50|1127|1126.6|1127|1126.6|1127|1126.8|1127|1126.6|1031
1633602060000|2021-10-07 10:21:00|1127.2|1126.8|1127.4|1126.8|1127.4|1127|1127.2|1126.8|934
1633602070000|2021-10-07 10:21:10|1127.2||1127.4||1127.4||1127.2||0
1633602080000|2021-10-07 10:21:20|1127.2|1127|1127.2|1126.8|1127.4|1127|1127.2|1126.8|803
1633602090000|2021-10-07 10:21:30|1127.4|1127|1127.4|1127|1127.6|1127.4|1127.2|1127|6135
1633602100000|2021-10-07 10:21:40|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1126.8|1126.6|998
1633602110000|2021-10-07 10:21:50|1126.8|1126.4|1126.8|1126.4|1126.8|1126.6|1126.8|1126.4|0
1633602120000|2021-10-07 10:22:00|1126.6|1126.6|1127.2|1126.8|1127.2|1126.8|1126.6|1126.4|3306
1633602130000|2021-10-07 10:22:10|1127.4|1127|1128.4|1128|1128.4|1128|1127.4|1127|1333
1633602140000|2021-10-07 10:22:20|1128.6|1128.2|1128.6|1128.2|1128.8|1128.6|1128.6|1128.2|6030
1633602150000|2021-10-07 10:22:30|1128.8|1128.4|1128.6|1128.2|1128.8|1128.4|1128.6|1128.2|997
1633602170000|2021-10-07 10:22:50|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1128.6|1128.2|6930
1633602180000|2021-10-07 10:23:00|1128.6|1128.6|1128.8|1128.4|1128.8|1128.6|1128.4|1128|8792
1633602190000|2021-10-07 10:23:10|1129|1128.6|1128.8|1128.4|1129|1128.6|1128.8|1128.4|2457
1633602200000|2021-10-07 10:23:20|1128.6|1128.2|1128.4|1128.2|1128.6|1128.2|1128.4|1128.2|1755
1633602210000|2021-10-07 10:23:30|1128.6|1128.4|1128.6|1128.4|1128.6|1128.4|1128.6|1128.4|0
1633602230000|2021-10-07 10:23:50|1128.8|1128.6|1128.8|1128.6|1128.8|1128.6|1128.8|1128.6|377
1633602240000|2021-10-07 10:24:00|1129|1128.4|1128.4|1128.2|1129|1128.4|1128.4|1128.2|2088
1633602250000|2021-10-07 10:24:10|1128.6|1128.4|1128.8|1128.4|1129|1128.6|1128.6|1128.4|13738
1633602280000|2021-10-07 10:24:40|1128.6||1128.8||1128.8||1128.6||19
1633602300000|2021-10-07 10:25:00|1128.6|1128.2|1128.4|1128.2|1128.6|1128.2|1128.4|1128|1427
1633602310000|2021-10-07 10:25:10|1128.2|1128|1128|1127.8|1128.2|1128|1128|1127.8|2386
1633602320000|2021-10-07 10:25:20|1127.8|1127.6|1128|1127.6|1128|1127.6|1127.8|1127.4|95
1633602340000|2021-10-07 10:25:40|1128.2|1127.8|1128.4|1128|1128.4|1128|1128|1127.8|1108
1633602350000|2021-10-07 10:25:50|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|1125
1633602360000|2021-10-07 10:26:00|1128.4|1128|1128.6|1128.4|1128.6|1128.4|1128.4|1128|2402
1633602370000|2021-10-07 10:26:10|1128.4|1128.2|1128.4|1128.2|1128.4|1128.2|1128.4|1128.2|1321
1633602380000|2021-10-07 10:26:20|1128.6|1128|1128.4|1128|1128.6|1128|1128.4|1128|1470
1633602400000|2021-10-07 10:26:40|1128.6|1127.8|1128.2|1127.8|1128.6|1128.2|1128.2|1127.8|1000
1633602410000|2021-10-07 10:26:50|1128.4|1128|1128.4|1127.8|1128.4|1128|1128.4|1127.8|0
1633602420000|2021-10-07 10:27:00|1128.2|1128|1128.4|1128|1128.4|1128|1128.2|1128|2000
1633602440000|2021-10-07 10:27:20|1128.6|1128.2|1129|1128.6|1129|1128.6|1128.6|1128.2|2009
1633602450000|2021-10-07 10:27:30|1128.8||1129||1129||1128.8||0
1633602460000|2021-10-07 10:27:40|1128.8|1128.2|1128.8|1128.4|1129|1128.6|1128.6|1128.2|7581
1633602480000|2021-10-07 10:28:00|1128.6||1128.8||1128.8||1128.6||0
1633602500000|2021-10-07 10:28:20|1128.6|1128.2|1128.2|1127.8|1128.6|1128.2|1128.2|1127.8|2335
1633602510000|2021-10-07 10:28:30|||||||||140
1633602520000|2021-10-07 10:28:40|1128.4|1128|1128.2|1128|1128.4|1128|1128.2|1128|930
1633602530000|2021-10-07 10:28:50|1128|1127.8|1128.2|1127.8|1128.4|1128|1128|1127.8|5225
1633602540000|2021-10-07 10:29:00|1128.4||1128.2||1128.4||1128.2||0
1633602550000|2021-10-07 10:29:10|1128.4|1128|1128.4|1128|1128.4|1128.2|1128.4|1128|950
1633602560000|2021-10-07 10:29:20|1128.2|1127.8|1127.6|1127.2|1128.4|1127.8|1127.6|1127.2|3806
1633602580000|2021-10-07 10:29:40|1127.8|1127.4|1128.4|1128.2|1128.4|1128.2|1127.8|1127.4|2032
1633602590000|2021-10-07 10:29:50|1128.2|1128|1128.2|1128|1128.4|1128|1128|1127.8|1271
1633602600000|2021-10-07 10:30:00|1128.4|1128.2|1128.6|1128.2|1128.6|1128.2|1128.4|1128|1000
1633602610000|2021-10-07 10:30:10|1128.4|1128.4|1129|1128.6|1129|1128.6|1128.4|1128|4241
1633602620000|2021-10-07 10:30:20|1128.8|1127.4|1128.4|1127.8|1128.8|1128|1128|1127.4|42876
1633602630000|2021-10-07 10:30:30|1128.2||1128.2||1128.2||1128||0
1633602640000|2021-10-07 10:30:40|1128||1128.2||1128.2||1128||500
1633602650000|2021-10-07 10:30:50|1128||1128||1128||1128||0
1633602660000|2021-10-07 10:31:00|1127.8|1127.6|1127|1126.8|1127.8|1127.6|1127|1126.8|2149
1633602670000|2021-10-07 10:31:10|1126.8|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.6|810
1633602700000|2021-10-07 10:31:40|1127.2|1126.8|1127.8|1127.4|1127.8|1127.4|1127|1126.8|6391
1633602710000|2021-10-07 10:31:50|1128|1127.6|1128|1127.8|1128|1127.8|1128|1127.6|1841
1633602720000|2021-10-07 10:32:00|1128.2|1128|1129.4|1129|1129.4|1129|1128.2|1128|47294
1633602730000|2021-10-07 10:32:10|1129.2|1128.8|1129.4|1129|1129.4|1129|1129|1128.8|5448
1633602750000|2021-10-07 10:32:30|1129.2||1129.2||1129.2||1129.2||41
1633602760000|2021-10-07 10:32:40|1129|1128.8|1129.2|1128.8|1129.2|1129|1129|1128.8|154
1633602770000|2021-10-07 10:32:50|1129|1129|1129.2|1129|1129.2|1129|1129|1129|100
1633602780000|2021-10-07 10:33:00|1129.4|1129.2|1129.6|1129.2|1129.8|1129.4|1129.4|1129.2|9123
1633602790000|2021-10-07 10:33:10|1129|1128.8|1129.2|1128.8|1129.4|1129|1129|1128.8|16497
1633602800000|2021-10-07 10:33:20|1129||1129.2||1129.2||1129||1711
1633602820000|2021-10-07 10:33:40|1129|1129|1129.2|1129|1129.4|1129.2|1129|1128.8|8676
1633602830000|2021-10-07 10:33:50|1129.4|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129.2|40
1633602840000|2021-10-07 10:34:00|1129.4|1129|1128.8|1128.4|1129.4|1129.2|1128.8|1128.2|5875
1633602850000|2021-10-07 10:34:10|1129|1128.6|1129|1128.4|1129|1128.6|1128.8|1128.4|924
1633602870000|2021-10-07 10:34:30||1128.6||1128.6||1128.6||1128.6|0
1633602900000|2021-10-07 10:35:00||1128.8||1128.8||1128.8||1128.6|0
1633602910000|2021-10-07 10:35:10|1129.2|1129|1129.4|1129|1129.4|1129|1129.2|1129|1047
1633602920000|2021-10-07 10:35:20|1129.2|1128.8|1129|1128.6|1129.2|1128.8|1129|1128.6|5458
1633602930000|2021-10-07 10:35:30|1129.2||1129||1129.2||1129||0
1633602940000|2021-10-07 10:35:40|1128.8|1128.4|1128.6|1128.2|1128.8|1128.4|1128.4|1128.2|2940
1633602950000|2021-10-07 10:35:50|1128.8|1128.4|1128.8|1128.4|1129|1128.4|1128.8|1128.4|452
1633602960000|2021-10-07 10:36:00|1128.4|1128.2|1128.6|1128|1128.6|1128.2|1128.4|1128|1962
1633602970000|2021-10-07 10:36:10||1128.2||1128.2||1128.2||1128.2|0
1633602980000|2021-10-07 10:36:20|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.8|1128.2|198
1633602990000|2021-10-07 10:36:30|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1128.6|1128.2|1
1633603000000|2021-10-07 10:36:40|1129|1128.6|1129|1128.8|1129|1128.8|1129|1128.6|1146
1633603010000|2021-10-07 10:36:50|1129.2|1128.6|1128.8|1128.6|1129.2|1128.8|1128.8|1128.4|14092
1633603020000|2021-10-07 10:37:00|1128.6|1128.4|1128.6|1128.2|1128.6|1128.4|1128.2|1128|19775
1633603030000|2021-10-07 10:37:10|1128.8|1128.4|1128.6|1128.2|1128.8|1128.4|1128.4|1128.2|5898
1633603040000|2021-10-07 10:37:20|1128.8|1128.4|1129|1128.6|1129.2|1128.8|1128.6|1128.4|4593
1633603050000|2021-10-07 10:37:30|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129|1128.8|296
1633603060000|2021-10-07 10:37:40|1128.8|1128.6|1129.2|1128.6|1129.2|1128.8|1128.8|1128.6|5644
1633603070000|2021-10-07 10:37:50|1129.4|1128.8|1129.4|1129|1129.6|1129.2|1129.4|1128.8|1358
1633603080000|2021-10-07 10:38:00|1129.6|1129.2|1129.4|1129.2|1129.6|1129.2|1129.4|1129|263
1633603090000|2021-10-07 10:38:10|||||||||20
1633603100000|2021-10-07 10:38:20|1129.2|1129|1129.2|1129|1129.2|1129|1129.2|1128.8|46
1633603110000|2021-10-07 10:38:30|1129|1128.8|1129.2|1128.8|1129.2|1128.8|1129|1128.6|2679
1633603120000|2021-10-07 10:38:40|||||||||78
1633603130000|2021-10-07 10:38:50|1129|1128.6|1129.6|1129.2|1129.6|1129.2|1129|1128.6|12556
1633603140000|2021-10-07 10:39:00|1129.4|1129|1129.2|1128.8|1129.6|1129.2|1129.2|1128.8|2043
1633603150000|2021-10-07 10:39:10|1129.4|1129|1129.8|1129.4|1129.8|1129.4|1129.4|1129|23849
1633603160000|2021-10-07 10:39:20|1129.6|1129.2|1129.8|1129.4|1129.8|1129.4|1129.4|1129.2|1959
1633603180000|2021-10-07 10:39:40|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129.2|0
1633603190000|2021-10-07 10:39:50|1129.4||1129.6||1129.6||1129.4||2267
1633603210000|2021-10-07 10:40:10|||||||||200
1633603230000|2021-10-07 10:40:30||1129.4||1129.4||1129.4||1129.4|0
1633603240000|2021-10-07 10:40:40|||||||||1500
1633603250000|2021-10-07 10:40:50|1129.8|1129.6|1130.4|1130|1130.4|1130.2|1129.8|1129.6|59632
1633603260000|2021-10-07 10:41:00|1130.6|1130.2|1129.6|1129.2|1130.6|1130.4|1129|1128|134407
1633603270000|2021-10-07 10:41:10|1130|1129.6|1130|1129.8|1130|1129.8|1129.8|1129.6|25920
1633603280000|2021-10-07 10:41:20||1129.6||1129.6||1129.8||1129.6|18574
1633603290000|2021-10-07 10:41:30|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.6|1129.2|4242
1633603300000|2021-10-07 10:41:40|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|2350
1633603310000|2021-10-07 10:41:50|1129.8||1129.8||1129.8||1129.8||0
1633603320000|2021-10-07 10:42:00|1129.6||1129.8||1129.8||1129.4||0
1633603330000|2021-10-07 10:42:10||1129.4||1129.4||1129.4||1129.4|0
1633603340000|2021-10-07 10:42:20|1129.6|1129.2|1129.6|1129.2|1129.8|1129.2|1129.4|1129.2|5424
1633603350000|2021-10-07 10:42:30||1129.4||1129.2||1129.4||1129.2|150
1633603360000|2021-10-07 10:42:40|1129.4|1129|1129.2|1128.8|1129.6|1129|1128.8|1128.4|6137
1633603370000|2021-10-07 10:42:50|1129|1129|1129.2|1129|1129.2|1129|1129|1128.6|0
1633603380000|2021-10-07 10:43:00|1129|1128.8|1129|1128.8|1129.2|1128.8|1128.8|1128.6|2512
1633603390000|2021-10-07 10:43:10|1129.2|1129|1129.4|1129|1129.4|1129|1129.2|1129|1652
1633603400000|2021-10-07 10:43:20|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1940
1633603410000|2021-10-07 10:43:30|1129|1128.6|1129|1128.6|1129|1128.6|1129|1128.6|298
1633603420000|2021-10-07 10:43:40|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|0
1633603430000|2021-10-07 10:43:50|1129||1129||1129||1129||0
1633603450000|2021-10-07 10:44:10|1129.2||1129||1129.2||1129||0
1633603460000|2021-10-07 10:44:20|1129.2||1129.2||1129.2||1129.2||0
1633603470000|2021-10-07 10:44:30|1129||1129.2||1129.2||1129||1000
1633603490000|2021-10-07 10:44:50|1129.4|1129|1129.8|1129.4|1129.8|1129.4|1129.4|1128.8|2137
1633603510000|2021-10-07 10:45:10|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.6|0
1633603520000|2021-10-07 10:45:20|1130.2|1129.8|1131|1130.6|1131|1130.6|1130.2|1129.6|24960
1633603530000|2021-10-07 10:45:30|1130.6|1130.4|1131.4|1131|1131.6|1131.2|1130.6|1130.4|11558
1633603540000|2021-10-07 10:45:40|1131.6|1131.2|1131.8|1131.4|1131.8|1131.6|1131.4|1131|22298
1633603550000|2021-10-07 10:45:50|1132|1131.6|1131.8|1131.6|1132|1131.6|1131.8|1131.6|1808
1633603560000|2021-10-07 10:46:00|1131.6|1131.4|1131.4|1131|1131.6|1131.4|1131.4|1131|6886
1633603580000|2021-10-07 10:46:20|1131.6|1131.2|1131.6|1131.2|1131.8|1131.4|1131.4|1131.2|1436
1633603590000|2021-10-07 10:46:30|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1131|1305
1633603600000|2021-10-07 10:46:40|1131.2|1130.8|1130.8|1130.6|1131.2|1130.8|1130.8|1130.4|4071
1633603610000|2021-10-07 10:46:50|1131||1131||1131||1130.8||0
1633603620000|2021-10-07 10:47:00|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.6|1130.4|1625
1633603640000|2021-10-07 10:47:20|1130.8||1131||1131||1130.8||300
1633603650000|2021-10-07 10:47:30|1131.2|1130.8|1131.2|1130.8|1131.4|1131|1130.6|1130.2|5837
1633603660000|2021-10-07 10:47:40|1131.4|1131|1131.6|1131|1131.6|1131.2|1131.4|1131|1935
1633603670000|2021-10-07 10:47:50|1131.8|1131.2|1132.4|1132|1132.6|1132.2|1131.8|1131.2|31779
1633603680000|2021-10-07 10:48:00|1132.6|1132.2|1132.8|1132.4|1133.4|1133|1132.2|1132|26403
1633603690000|2021-10-07 10:48:10|1133|1132.6|1133|1132.6|1133|1132.6|1133|1132.6|451
1633603700000|2021-10-07 10:48:20|1132.8|1132.4|1133|1132.6|1133|1132.6|1132.6|1132.4|6134
1633603710000|2021-10-07 10:48:30|1132.8|1132.4|1133.2|1133|1133.2|1133|1132.8|1132.4|6439
1633603720000|2021-10-07 10:48:40|1133.4|1133.2|1133.4|1133|1133.4|1133.2|1133.4|1133|549
1633603730000|2021-10-07 10:48:50|1133.2|1132.8|1133.2|1133|1133.4|1133|1133.2|1132.8|3823
1633603740000|2021-10-07 10:49:00|1133.4||1133.4||1133.4||1133.4||1255
1633603750000|2021-10-07 10:49:10|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.4|1133.2|1719
1633603760000|2021-10-07 10:49:20|1133.4||1133.4||1133.4||1133.4||0
1633603770000|2021-10-07 10:49:30|1133.6||1133.6||1133.6||1133.6||0
1633603780000|2021-10-07 10:49:40|1133.4|1133|1133.6|1133|1133.6|1133|1133.2|1133|8490
1633603790000|2021-10-07 10:49:50||1133.2||1133.2||1133.2||1133.2|0
1633603800000|2021-10-07 10:50:00|1133.4|1133.4|1133.6|1133.2|1133.8|1133.6|1133.4|1133.2|12556
1633603810000|2021-10-07 10:50:10|1133.4|1133.4|1133.2|1133|1133.6|1133.4|1133.2|1133|11730
1633603820000|2021-10-07 10:50:20|||||||||4861
1633603830000|2021-10-07 10:50:30|1133.4||1133.4||1133.4||1133.2||2859
1633603840000|2021-10-07 10:50:40|1133.2||1133.4||1133.4||1133.2||594
1633603860000|2021-10-07 10:51:00|1133.6|1133.2|1133.6|1133.4|1133.6|1133.4|1133.4|1133|11495
1633603870000|2021-10-07 10:51:10|1133.8|1133.6|1134.2|1134|1134.2|1134|1133.8|1133.6|5816
1633603880000|2021-10-07 10:51:20|1134.4|1134.2|1134.4|1134|1134.4|1134.2|1134.2|1134|232
1633603890000|2021-10-07 10:51:30|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.8|1366
1633603900000|2021-10-07 10:51:40||1134||1133.8||1134||1133.8|0
1633603930000|2021-10-07 10:52:10|1134.4|1134|1134.4|1134|1134.4|1134|1134.4|1133.8|750
1633603940000|2021-10-07 10:52:20|1134.6|1134.2|1134.6|1134.4|1134.6|1134.4|1134.6|1134.2|2004
1633603950000|2021-10-07 10:52:30|1134.8||1134.8||1134.8||1134.8||2000
1633603960000|2021-10-07 10:52:40|1135|1134.6|1134.8|1134.6|1135|1134.8|1134.8|1134.6|2223
1633603970000|2021-10-07 10:52:50|1135.2|1134.4|1135.2|1134.8|1135.2|1135|1135|1134.4|25613
1633603980000|2021-10-07 10:53:00|1135|1134.6|1134.2|1133.8|1135|1134.6|1134.2|1133.6|4522
1633603990000|2021-10-07 10:53:10||1134||1134||1134||1134|0
1633604010000|2021-10-07 10:53:30|1134.4|1134.2|1135.2|1134.6|1135.2|1134.8|1134.4|1134|27297
1633604020000|2021-10-07 10:53:40|1135.4|1134.8|1135|1134.6|1135.4|1135|1135|1134.6|4361
1633604030000|2021-10-07 10:53:50|1134.8|1134.4|1134.8|1134.4|1135|1134.4|1134.8|1134.4|3301
1633604040000|2021-10-07 10:54:00|1135|1133.8|1134.4|1134|1135|1134|1134|1133.6|23519
1633604050000|2021-10-07 10:54:10|1134.6|1134.8|1134.8|1134.2|1135|1134.8|1134.6|1134.2|23805
1633604060000|2021-10-07 10:54:20|1134.6|1134.4|1134.4|1133.8|1134.6|1134.4|1134|1133.6|6378
1633604070000|2021-10-07 10:54:30|1134.6|1134|1134.6|1134.2|1134.6|1134.2|1134.6|1134|2374
1633604080000|2021-10-07 10:54:40|1135|1134.8|1135|1134.6|1135|1134.8|1134.8|1134.4|24947
1633604100000|2021-10-07 10:55:00|1134.8|1134.4|1134.8|1134.2|1134.8|1134.4|1134.4|1134|7112
1633604110000|2021-10-07 10:55:10|1134.6|1134.4|1135|1134.6|1135|1134.6|1134.6|1134.4|1611
1633604130000|2021-10-07 10:55:30||1134.8||1134.6||1134.8||1134.6|0
1633604140000|2021-10-07 10:55:40|1134.8|1134.2|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|6960
1633604150000|2021-10-07 10:55:50|1134.8|1134.4|1134.2|1133.8|1134.8|1134.6|1134|1133.8|31315
1633604160000|2021-10-07 10:56:00|1134|1134|1134.6|1134.2|1134.6|1134.4|1134|1133.8|15291
1633604170000|2021-10-07 10:56:10|1134.8|1134.6|1135|1134.6|1135|1134.8|1134.8|1134.6|17817
1633604180000|2021-10-07 10:56:20|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|0
1633604190000|2021-10-07 10:56:30|1135.4||1135.4||1135.4||1135.2||0
1633604200000|2021-10-07 10:56:40|1135.2||1135.2||1135.2||1135.2||0
1633604210000|2021-10-07 10:56:50|1135|1135|1135.4|1135|1135.4|1135.2|1135|1135|2240
1633604220000|2021-10-07 10:57:00|1135.6|1135.4|1135|1134.8|1135.6|1135.4|1135|1134.8|29853
1633604230000|2021-10-07 10:57:10|1135.4|1134.6|1135.6|1135.2|1135.6|1135.4|1135.4|1134.6|35648
1633604240000|2021-10-07 10:57:20|1135.4||1135.4||1135.4||1135.4||210
1633604260000|2021-10-07 10:57:40|1135.6|1135.4|1135.6|1135.4|1135.6|1135.4|1135.6|1135.4|450
1633604270000|2021-10-07 10:57:50|1135.8|1135.2|1135.4|1135.2|1135.8|1135.4|1135.4|1135.2|2103
1633604280000|2021-10-07 10:58:00|||||||||9556
1633604300000|2021-10-07 10:58:20|1135.6|1135|1135.6|1135.2|1135.8|1135.4|1135.6|1135|2062
1633604320000|2021-10-07 10:58:40|1135.4|1135|1135.2|1135|1135.6|1135.2|1135|1134.8|3306
1633604340000|2021-10-07 10:59:00|1135.4|1134.8|1135.4|1135|1135.4|1135.2|1135.4|1134.8|2430
1633604350000|2021-10-07 10:59:10||1135.2||1135.2||1135.2||1135.2|0
1633604360000|2021-10-07 10:59:20|1135.6|1135.4|1135.8|1135.4|1135.8|1135.6|1135.6|1135.2|1736
1633604370000|2021-10-07 10:59:30|1136.2|1136|1136.4|1136.2|1136.6|1136.2|1136.2|1136|41028
1633604380000|2021-10-07 10:59:40|1136.6|1136.4|1136.4|1136.2|1136.6|1136.4|1136.4|1136.2|2120
1633604390000|2021-10-07 10:59:50|1136.2|1136|1137|1136.6|1137|1136.6|1136|1135.8|7883
1633604540000|2021-10-07 11:02:20|1136.8|1136.4|1138.2|1137.8|1138.2|1137.8|1136.8|1136.4|34479
1633604550000|2021-10-07 11:02:30|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|1995
1633604560000|2021-10-07 11:02:40|1137.6|1137.2|1137.4|1137|1137.6|1137.4|1137.4|1137|3999
1633604580000|2021-10-07 11:03:00|1137.2|1136.8|1136|1135.6|1137.2|1136.8|1135.6|1135.4|10444
1633604590000|2021-10-07 11:03:10|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|925
1633604600000|2021-10-07 11:03:20|1135.8|1135.4|1135.6|1135|1135.8|1135.6|1135.6|1135|1118
1633604610000|2021-10-07 11:03:30|1135.4|1135.2|1135.8|1135.4|1136|1135.8|1135.2|1135|11044
1633604620000|2021-10-07 11:03:40||1135.2||1135.2||1135.2||1135.2|0
1633604630000|2021-10-07 11:03:50|1135.6||1135.4||1135.6||1135.4||0
1633604640000|2021-10-07 11:04:00|1135.2|1135|1135|1134.8|1135.4|1135|1135|1134.8|1412
1633604650000|2021-10-07 11:04:10|1135.2|1135|1135.2|1134.8|1135.4|1135|1135.2|1134.8|1230
1633604660000|2021-10-07 11:04:20|1135|1134.6|1135.4|1135|1135.4|1135|1135|1134.6|2525
1633604670000|2021-10-07 11:04:30|1135.6|1135.2|1135.8|1135.4|1136|1135.6|1135.6|1135.2|221
1633604690000|2021-10-07 11:04:50|1135.6|1135.2|1136|1135.6|1136|1135.6|1135.2|1134.8|16549
1633604700000|2021-10-07 11:05:00|1136.2|1135.8|1136.2|1135.8|1136.4|1136|1136|1135.8|2042
1633604710000|2021-10-07 11:05:10|1136.4|1136|1136.4|1135.8|1136.6|1136.2|1136.4|1135.8|6481
1633604720000|2021-10-07 11:05:20|1136.2|1136|1136.2|1135.8|1136.2|1136|1136|1135.8|234
1633604730000|2021-10-07 11:05:30|1136||1136.2||1136.4||1136||240
1633604740000|2021-10-07 11:05:40|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.4|1136|0
1633604750000|2021-10-07 11:05:50|1136.4|1136.4|1136.6|1136|1136.6|1136.4|1136.4|1136|2200
1633604760000|2021-10-07 11:06:00||1136.2||1136.2||1136.2||1136.2|108
1633604770000|2021-10-07 11:06:10||1136.4||1136.2||1136.4||1136.2|0
1633604780000|2021-10-07 11:06:20|1136.8|1136.4|1137.4|1137|1137.4|1137|1136.8|1136.2|2872
1633604790000|2021-10-07 11:06:30|1137.2|1136.8|1137.4|1136.8|1137.4|1136.8|1137|1136.6|4019
1633604800000|2021-10-07 11:06:40|1137.6|1137|1137.4|1136.8|1137.6|1137.2|1137.4|1136.8|0
1633604820000|2021-10-07 11:07:00|1137.6|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|962
1633604830000|2021-10-07 11:07:10|1137.4||1137.4||1137.4||1137.4||0
1633604840000|2021-10-07 11:07:20|1137.6|1137.4|1137.6|1137.4|1137.6|1137.4|1137.6|1137.4|0
1633604850000|2021-10-07 11:07:30|1137.4|1137.2|1137.2|1136.8|1137.4|1137.2|1136.8|1136.4|7811
1633604860000|2021-10-07 11:07:40|1137|1137.4|1137.8|1137.4|1137.8|1137.6|1137|1137.4|44540
1633604870000|2021-10-07 11:07:50|1138|1137.6|1138.2|1138|1138.2|1138|1138|1137.6|2910
1633604880000|2021-10-07 11:08:00|1138.4|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138.2|623
1633604890000|2021-10-07 11:08:10|1138.4|1138|1137.8|1137.4|1138.4|1138|1137.8|1137.2|13371
1633604900000|2021-10-07 11:08:20|1138|1137.6|1138.2|1137.8|1138.4|1138.2|1138|1137.6|10612
1633604910000|2021-10-07 11:08:30|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.6|1137.4|399
1633604920000|2021-10-07 11:08:40|1137.6|1137.2|1137.4|1137|1137.8|1137.2|1137.4|1137|4779
1633604930000|2021-10-07 11:08:50|1137.2|1136.8|1136.6|1136.2|1137.2|1137|1136.6|1136.2|2797
1633604940000|2021-10-07 11:09:00|1136.8|1136.4|1137.2|1136.8|1137.2|1136.8|1136.8|1136.4|56
1633604960000|2021-10-07 11:09:20|1137|1136.6|1136.6|1136.2|1137|1136.6|1136.6|1136|1851
1633604970000|2021-10-07 11:09:30|1136.4|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|1063
1633604980000|2021-10-07 11:09:40||1136||1136||1136||1136|250
1633604990000|2021-10-07 11:09:50|||||||||38
1633605000000|2021-10-07 11:10:00|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|3794
1633605010000|2021-10-07 11:10:10|1136.4|1136|1136.8|1136.4|1136.8|1136.4|1136.4|1136|2633
1633605040000|2021-10-07 11:10:40|1136.6|1136.2|1136.8|1136.2|1136.8|1136.4|1136.4|1136.2|614
1633605050000|2021-10-07 11:10:50|1137|1136.4|1137|1136.6|1137|1136.6|1137|1136.2|1538
1633605060000|2021-10-07 11:11:00|1136.8||1137||1137||1136.8||0
1633605070000|2021-10-07 11:11:10|1137.2|1136.8|1137.6|1137.2|1137.6|1137.2|1137.2|1136.8|3677
1633605080000|2021-10-07 11:11:20|1137.4|1137|1137.2|1137|1137.4|1137|1137.2|1136.8|1207
1633605090000|2021-10-07 11:11:30|1137.4|1137.2|1137.4|1137|1137.8|1137.2|1137|1136.8|6139
1633605100000|2021-10-07 11:11:40|1137.2|1136.8|1136.4|1136.2|1137.2|1136.8|1136.4|1136.2|12902
1633605110000|2021-10-07 11:11:50|1136.2|1135.8|1135.8|1135.4|1136.4|1135.8|1135.6|1135.4|20146
1633605120000|2021-10-07 11:12:00|1136.4|1136.2|1136.6|1136|1136.6|1136.2|1136.2|1135.6|44616
1633605130000|2021-10-07 11:12:10|1136.8|1136.2|1136.8|1136.4|1137|1136.6|1136.6|1136.2|286
1633605150000|2021-10-07 11:12:30|1137|1136.6|1137|1136.6|1137|1136.8|1136.8|1136.6|5313
1633605160000|2021-10-07 11:12:40||1136.8||1136.8||1136.8||1136.8|0
1633605170000|2021-10-07 11:12:50|1136.8|1136.6|1137|1136.4|1137|1136.6|1136.8|1136.4|2255
1633605180000|2021-10-07 11:13:00|1136.8|1136.6|1136.6|1136.2|1136.8|1136.6|1136.6|1136.2|1231
1633605190000|2021-10-07 11:13:10|1136.8|1137|1137.2|1137|1137.2|1137|1136.6|1136.4|25535
1633605200000|2021-10-07 11:13:20|1137.4|1137.2|1137|1136.8|1137.6|1137.2|1137|1136.8|287
1633605210000|2021-10-07 11:13:30|1136.8|1136.6|1137.2|1136.8|1137.2|1136.8|1136.8|1136.4|3641
1633605230000|2021-10-07 11:13:50|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|1104
1633605240000|2021-10-07 11:14:00|1137.2||1137.2||1137.2||1137.2||0
1633605250000|2021-10-07 11:14:10|1137||1137||1137||1137||0
1633605260000|2021-10-07 11:14:20|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|2151
1633605270000|2021-10-07 11:14:30|1136.6|1136.2|1136.2|1135.6|1136.6|1136.2|1136|1135.4|4103
1633605280000|2021-10-07 11:14:40|1136.6|1136.4|1136.4|1136|1136.6|1136.4|1136.2|1135.6|53323
1633605290000|2021-10-07 11:14:50|1136.2|1135.8|1136.2|1136|1136.4|1136|1135.6|1135.4|27110
1633605300000|2021-10-07 11:15:00|1136.4|1136.2|1136.4|1136|1136.6|1136.2|1136.2|1136|6319
1633605320000|2021-10-07 11:15:20|1136.2|1136.2|1136|1135.6|1136.2|1136.2|1136|1135.6|29228
1633605330000|2021-10-07 11:15:30|1136.2|1136|1136.8|1136.4|1136.8|1136.6|1136.2|1136|10961
1633605340000|2021-10-07 11:15:40|1136.6|1136.6|1137.2|1137|1137.2|1137|1136.6|1136.6|3647
1633605350000|2021-10-07 11:15:50|1137|1136.8|1137.2|1136.8|1137.2|1137|1137|1136.8|551
1633605360000|2021-10-07 11:16:00|1137.4|1137|1137.2|1136.6|1137.6|1137.2|1137|1136.6|25734
1633605370000|2021-10-07 11:16:10|1137|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.8|0
1633605380000|2021-10-07 11:16:20|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|23784
1633605390000|2021-10-07 11:16:30|1137.6|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|1412
1633605400000|2021-10-07 11:16:40|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|3209
1633605410000|2021-10-07 11:16:50|1137.8|1137.4|1137.8|1137.6|1138|1137.6|1137.8|1137.4|1790
1633605420000|2021-10-07 11:17:00|1138|1137.8|1138|1137.6|1138.6|1138|1137.8|1137.6|2681
1633605430000|2021-10-07 11:17:10|1138.2||1138||1138.2||1138||0
1633605440000|2021-10-07 11:17:20|1138.2|1137.8|1138|1137.8|1138.2|1137.8|1138|1137.8|0
1633605450000|2021-10-07 11:17:30|1138.2|1137.6|1138.2|1137.8|1138.2|1137.8|1137.6|1137.4|10178
1633605460000|2021-10-07 11:17:40||1138||1138||1138||1138|0
1633605470000|2021-10-07 11:17:50|1138.4|1137.8|1138.4|1138|1138.4|1138|1138.4|1137.8|1494
1633605500000|2021-10-07 11:18:20|||||||||250
1633605510000|2021-10-07 11:18:30|1138.6|1138.2|1138.6|1138.2|1139|1138.8|1138.4|1138.2|7865
1633605520000|2021-10-07 11:18:40|1138.8|1138.4|1139.2|1138.8|1139.2|1139|1138.6|1138.2|43501
1633605530000|2021-10-07 11:18:50|1139.4|1139|1139.4|1139|1139.4|1139|1139|1138.8|3676
1633605540000|2021-10-07 11:19:00|1139.2|1138.8|1138.2|1137.8|1139.2|1138.8|1138.2|1137.8|8200
1633605550000|2021-10-07 11:19:10|1138.4|1138|1138.2|1138|1138.8|1138.4|1138.2|1138|2740
1633605560000|2021-10-07 11:19:20|1138|1137.8|1138.2|1138|1138.2|1138|1138|1137.8|2038
1633605570000|2021-10-07 11:19:30||1137.8||1137.8||1137.8||1137.8|425
1633605580000|2021-10-07 11:19:40|1138|1137.6|1138|1137.8|1138|1137.8|1138|1137.4|6000
1633605590000|2021-10-07 11:19:50||1137.6||1137.6||1137.6||1137.6|872
1633605600000|2021-10-07 11:20:00|1137.6|1137.4|1138|1137.6|1138|1137.6|1137.6|1137.4|10200
1633605610000|2021-10-07 11:20:10|1137.8|1137.4|1138.2|1137.8|1138.2|1138|1137.8|1137.4|5551
1633605620000|2021-10-07 11:20:20|1138.4||1138.4||1138.4||1138.2||0
1633605630000|2021-10-07 11:20:30|1138.2|1137.6|1137.8|1137.6|1138.2|1137.6|1137.8|1137.6|412
1633605640000|2021-10-07 11:20:40|1137.6|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.4|923
1633605650000|2021-10-07 11:20:50|1138|1137.6|1138.2|1137.8|1138.4|1138|1138|1137.6|1504
1633605660000|2021-10-07 11:21:00|1138.4|1138|1139.2|1138.8|1139.2|1138.8|1138.4|1138|1246
1633605670000|2021-10-07 11:21:10|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|3162
1633605680000|2021-10-07 11:21:20|1139.8|1139.4|1139.6|1139.2|1140|1139.6|1139.2|1139|22978
1633605690000|2021-10-07 11:21:30|1139.4|1139|1139.4|1139|1139.4|1139|1139.2|1139|3222
1633605700000|2021-10-07 11:21:40|1139.6|1139.2|1139.6|1139|1139.6|1139.2|1139.6|1139|1123
1633605710000|2021-10-07 11:21:50|1139.4|1139.2|1139.4|1139|1139.4|1139.2|1139.4|1139|1010
1633605720000|2021-10-07 11:22:00|1139.6|1139.2|1139.2|1138.8|1139.6|1139.2|1139.2|1138.8|4395
1633605730000|2021-10-07 11:22:10|1139.4|1139|1139.4|1139|1139.6|1139.2|1139.4|1139|1298
1633605740000|2021-10-07 11:22:20|1139|1139.2|1139.4|1139.2|1139.6|1139.2|1139|1138.8|12466
1633605750000|2021-10-07 11:22:30|1139.6|1139.4|1139.2|1138.8|1139.6|1139.4|1139|1138.8|8463
1633605800000|2021-10-07 11:23:20||1139||1138.8||1139||1138.8|0
1633605810000|2021-10-07 11:23:30||1139||1138.8||1139||1138.8|0
1633605820000|2021-10-07 11:23:40|1139.4|1139|1139.8|1139.4|1139.8|1139.4|1139.4|1139|2916
1633605830000|2021-10-07 11:23:50|1140|1139.6|1141|1140.6|1141|1140.6|1140|1139.6|76097
1633605840000|2021-10-07 11:24:00|1141.2|1140.8|1140.8|1140.4|1141.4|1141|1140.6|1140.4|6991
1633605850000|2021-10-07 11:24:10|1140.6|1140.2|1140.4|1139.8|1140.6|1140.2|1140|1139.8|5050
1633605860000|2021-10-07 11:24:20|1140.2|1139.6|1139.8|1139.4|1140.2|1139.6|1139.6|1139.4|2859
1633605870000|2021-10-07 11:24:30|1139.6||1139.6||1139.6||1139.6||0
1633605880000|2021-10-07 11:24:40|1139.8||1139.8||1139.8||1139.8||448
1633605900000|2021-10-07 11:25:00|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139|6724
1633605910000|2021-10-07 11:25:10|1139.8|1139|1139.6|1139|1139.8|1139|1139|1138.8|8453
1633605920000|2021-10-07 11:25:20|1139.8|1139.2|1139.8|1139.2|1139.8|1139.4|1139.8|1139.2|0
1633605930000|2021-10-07 11:25:30|1140|1139.4|1140|1139.8|1140|1139.8|1139.8|1139.4|2514
1633605940000|2021-10-07 11:25:40|1140.2|1140|1140.4|1140|1140.4|1140|1140|1140|2149
1633605950000|2021-10-07 11:25:50|1140.2|1140.2|1139.8|1139.4|1140.2|1140.2|1139.6|1139.2|6257
1633605960000|2021-10-07 11:26:00|1140|1139.6|1140|1139.6|1140.2|1140|1139.8|1139.4|24750
1633605970000|2021-10-07 11:26:10|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|0
1633605980000|2021-10-07 11:26:20|1140.4|1140|1140.6|1140.4|1140.6|1140.4|1140.4|1140|1450
1633605990000|2021-10-07 11:26:30|1140.8|1140.6|1141.4|1141.2|1141.4|1141.2|1140.8|1140.6|4280
1633606000000|2021-10-07 11:26:40|1141.6|1141|1141.2|1140.8|1141.6|1141|1141.2|1140.8|1123
1633606010000|2021-10-07 11:26:50|1141|1140.6|1141|1140.6|1141.2|1140.6|1140.8|1140.6|2838
1633606030000|2021-10-07 11:27:10|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|3343
1633606040000|2021-10-07 11:27:20|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|155
1633606060000|2021-10-07 11:27:40|1140.6|1140.2|1140.8|1140.4|1140.8|1140.6|1140.6|1140.2|6817
1633606070000|2021-10-07 11:27:50|1141|1140.6|1141.2|1140.8|1141.2|1140.8|1141|1140.4|4145
1633606090000|2021-10-07 11:28:10||1141||1140.8||1141||1140.8|0
1633606100000|2021-10-07 11:28:20|1141.4|1141|1141.4|1140.8|1141.4|1141|1141|1140.8|274
1633606110000|2021-10-07 11:28:30|1141.2|1141|1141|1140.6|1141.6|1141.2|1141|1140.6|6529
1633606120000|2021-10-07 11:28:40|1141.2|1140.8|1141.2|1140.8|1141.4|1140.8|1141.2|1140.8|0
1633606130000|2021-10-07 11:28:50|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|784
1633606140000|2021-10-07 11:29:00|1140.8||1141||1141.2||1140.8||87
1633606150000|2021-10-07 11:29:10|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.8|0
1633606160000|2021-10-07 11:29:20|1141.4|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|0
1633606170000|2021-10-07 11:29:30|1141.4|1141|1141.2|1141|1141.4|1141|1141.2|1141|1811
1633606180000|2021-10-07 11:29:40|1141|1140.8|1141|1140.6|1141.2|1140.8|1140.8|1140.6|2240
1633606200000|2021-10-07 11:30:00|1140.8||1141||1141||1140.8||0
1633606210000|2021-10-07 11:30:10|1140.8|1140.8|1141.2|1140.8|1141.2|1140.8|1140.8|1140.6|2323
1633606220000|2021-10-07 11:30:20|1141|1140.6|1140.8|1140.6|1141|1140.6|1140.8|1140.6|761
1633606230000|2021-10-07 11:30:30|1141||1141||1141||1141||0
1633606240000|2021-10-07 11:30:40|1140.8|1140.2|1140.8|1140.6|1140.8|1140.6|1140.4|1140.2|10885
1633606250000|2021-10-07 11:30:50|1141|1140.8|1141|1140.6|1141|1140.8|1141|1140.6|1659
1633606260000|2021-10-07 11:31:00|1141.4|1140.8|1141.4|1141|1141.4|1141.2|1141.2|1140.8|12784
1633606270000|2021-10-07 11:31:10|1141.6|1140.8|1141.6|1141.4|1141.6|1141.4|1141.4|1140.8|18738
1633606280000|2021-10-07 11:31:20|1141.8|1141.6|1142|1141.8|1142|1141.8|1141.8|1141.4|1068
1633606290000|2021-10-07 11:31:30|1141.8|1141.6|1141.4|1140.8|1141.8|1141.6|1141.2|1140.8|8414
1633606310000|2021-10-07 11:31:50|1141.2||1141.4||1141.4||1141||797
1633606320000|2021-10-07 11:32:00|1141.6|1141|1141.8|1141.4|1141.8|1141.6|1141.6|1141|6120
1633606330000|2021-10-07 11:32:10|1141.6|1141.6|1141.8|1141.6|1141.8|1141.6|1141.6|1141.4|5673
1633606340000|2021-10-07 11:32:20|1142|1141.8|1142.2|1141.8|1142.4|1142|1142|1141.8|41447
1633606350000|2021-10-07 11:32:30|1142|1142|1142|1141.8|1142.4|1142.2|1142|1141.8|26350
1633606360000|2021-10-07 11:32:40|1141.8|1141.6|1141.8|1141.4|1142|1141.6|1141.4|1141.2|25727
1633606370000|2021-10-07 11:32:50|1142|1141.6|1141.8|1141.2|1142|1141.6|1141.6|1141.2|6748
1633606380000|2021-10-07 11:33:00|1141.6|1141.4|1142.8|1142.4|1142.8|1142.4|1141.2|1141|38382
1633606400000|2021-10-07 11:33:20|1143|1142.6|1143|1142.6|1143|1142.8|1143|1142.6|945
1633606410000|2021-10-07 11:33:30|1142.6|1142.4|1143.2|1143|1143.2|1143|1142.6|1142.4|43093
1633606420000|2021-10-07 11:33:40|1143.4|1143.2|1144|1143.6|1144.2|1143.8|1143.4|1143|15328
1633606430000|2021-10-07 11:33:50|1143.8|1143.4|1143|1142.8|1143.8|1143.4|1143|1142.8|12070
1633606440000|2021-10-07 11:34:00||1142.6||1142.6||1142.6||1142.4|447
1633606450000|2021-10-07 11:34:10|1143.2|1143|1143|1142.4|1143.4|1143|1143|1142.4|10021
1633606480000|2021-10-07 11:34:40|1142.8|1142.2|1142.6|1142|1142.8|1142.2|1142.2|1142|4461
1633606490000|2021-10-07 11:34:50|1142.4|1141.8|1142|1141.8|1142.4|1141.8|1142|1141.8|502
1633606500000|2021-10-07 11:35:00|1142.2|1142|1142.4|1142|1142.4|1142|1142.2|1141.8|17058
1633606510000|2021-10-07 11:35:10|1142.6|1142.4|1142.6|1142.2|1142.8|1142.4|1142.6|1142.2|26171
1633606520000|2021-10-07 11:35:20|1142.4|1142.4|1142.8|1142.4|1142.8|1142.4|1142.4|1142.4|0
1633606530000|2021-10-07 11:35:30|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.6|236
1633606540000|2021-10-07 11:35:40|1143.4|1143|1143.6|1143.4|1143.8|1143.4|1143.4|1143|3216
1633606550000|2021-10-07 11:35:50|1143.8|1143.2|1144.2|1143.8|1144.2|1144|1143.8|1143.2|4383
1633606560000|2021-10-07 11:36:00|1144.4|1144|1144.2|1143.8|1144.4|1144|1144|1143.8|6989
1633606570000|2021-10-07 11:36:10|1144.4|1144|1144.4|1144|1144.4|1144|1144.4|1144|700
1633606580000|2021-10-07 11:36:20|1144.2|1143.6|1144.2|1143.8|1144.4|1144|1144|1143.6|10396
1633606590000|2021-10-07 11:36:30|1144.4|1144|1144.2|1144|1144.4|1144|1144.2|1144|3850
1633606610000|2021-10-07 11:36:50|1144.4||1144.4||1144.4||1144.4||1262
1633606620000|2021-10-07 11:37:00|1144.6|1143.8|1144.4|1143.8|1144.6|1143.8|1144.4|1143.8|600
1633606630000|2021-10-07 11:37:10|1144.2|1143.6|1144|1143.6|1144.4|1143.8|1143.8|1143.6|6304
1633606640000|2021-10-07 11:37:20|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143|1195
1633606660000|2021-10-07 11:37:40|1143.8|1143.4|1144|1143.4|1144|1143.6|1143.8|1143.4|2002
1633606670000|2021-10-07 11:37:50|1143.8|1143.2|1143.6|1143.2|1143.8|1143.2|1143.6|1143.2|750
1633606680000|2021-10-07 11:38:00|1143.8|1143.4|1143.8|1143.2|1143.8|1143.4|1143.6|1143|2818
1633606690000|2021-10-07 11:38:10|1144|1143.4|1143.8|1143.4|1144|1143.6|1143.8|1143.4|1615
1633606700000|2021-10-07 11:38:20|1143.6|1143.6|1143.6|1143.2|1143.8|1143.6|1143.4|1143.2|1332
1633606710000|2021-10-07 11:38:30|1143.4|1143|1143.4|1143|1143.4|1143.2|1143.4|1143|1187
1633606720000|2021-10-07 11:38:40|1143|1142.8|1143.4|1143|1143.4|1143|1143|1142.8|3000
1633606730000|2021-10-07 11:38:50|1143|1142.8|1143.4|1143|1143.4|1143.2|1143|1142.8|4336
1633606740000|2021-10-07 11:39:00||1143.2||1143||1143.2||1143|2500
1633606750000|2021-10-07 11:39:10|1143.6|1143.2|1143.6|1143.4|1143.6|1143.4|1143.6|1143.2|539
1633606760000|2021-10-07 11:39:20|1143.8|1143.6|1144.2|1143.8|1144.2|1144|1143.8|1143.6|1700
1633606770000|2021-10-07 11:39:30|1143.8|1143.6|1144.2|1144|1144.2|1144|1143.8|1143.6|11617
1633606780000|2021-10-07 11:39:40||1143.8||1143.8||1143.8||1143.8|469
1633606800000|2021-10-07 11:40:00|1144||1144.2||1144.2||1144||1009
1633606810000|2021-10-07 11:40:10|1144||1144||1144.2||1144||1528
1633606820000|2021-10-07 11:40:20|1144.2|1144|1144.2|1143.8|1144.2|1144|1144.2|1143.8|771
1633606830000|2021-10-07 11:40:30|1144|1143.6|1143.8|1143.4|1144.2|1143.6|1143.8|1143.4|1425
1633606840000|2021-10-07 11:40:40||1143.6||1143.6||1143.6||1143.4|1809
1633606850000|2021-10-07 11:40:50||1143.4||1143.4||1143.4||1143.4|767
1633606860000|2021-10-07 11:41:00|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|485
1633606870000|2021-10-07 11:41:10|1143.2||1143.2||1143.2||1143.2||250
1633606880000|2021-10-07 11:41:20||1142.8||1142.8||1143||1142.8|602
1633606900000|2021-10-07 11:41:40|1143|1143|1143.2|1142.8|1143.2|1143|1143|1142.8|2235
1633606910000|2021-10-07 11:41:50|1143||1143||1143||1143||91
1633606920000|2021-10-07 11:42:00|1143.2|1143|1143.8|1143.2|1143.8|1143.4|1143.2|1142.8|23569
1633606930000|2021-10-07 11:42:10|1143.6|1143.4|1143.6|1143.4|1143.6|1143.4|1143.6|1143.4|0
1633606940000|2021-10-07 11:42:20||1143.2||1143.2||1143.2||1143.2|20
1633606950000|2021-10-07 11:42:30|1143.4||1143.6||1143.6||1143.4||1000
1633606960000|2021-10-07 11:42:40|1143.2|1143|1143.6|1143.4|1143.6|1143.4|1143.2|1143|10000
1633606970000|2021-10-07 11:42:50|1143.8||1143.8||1144||1143.8||5404
1633606980000|2021-10-07 11:43:00|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1304
1633606990000|2021-10-07 11:43:10|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.4|1143.2|1023
1633607000000|2021-10-07 11:43:20|1143.4|1143.4|1143.8|1143.2|1143.8|1143.4|1143.4|1143.2|579
1633607030000|2021-10-07 11:43:50|1143.6|1143|1143.4|1143|1143.6|1143|1143.2|1143|9090
1633607040000|2021-10-07 11:44:00|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.6|1800
1633607050000|2021-10-07 11:44:10|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|0
1633607060000|2021-10-07 11:44:20|1143.4|1143|1143.2|1143|1143.4|1143.2|1143.2|1143|5739
1633607070000|2021-10-07 11:44:30|1143.4|1142.8|1143.8|1143.4|1143.8|1143.4|1143.4|1142.8|8325
1633607080000|2021-10-07 11:44:40|1143.6|1143.2|1143.6|1143.2|1143.6|1143.4|1143.6|1143.2|0
1633607090000|2021-10-07 11:44:50|1143.4||1143.6||1143.6||1143.4||450
1633607100000|2021-10-07 11:45:00|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.6|1143.4|5881
1633607110000|2021-10-07 11:45:10|1143.8|1143.8|1144.4|1144|1144.4|1144|1143.8|1143.8|25185
1633607120000|2021-10-07 11:45:20|1144.2||1144.4||1144.4||1144.2||770
1633607140000|2021-10-07 11:45:40|1144.6|1144.2|1144.4|1144.2|1144.6|1144.2|1144.4|1144|0
1633607150000|2021-10-07 11:45:50|1144.6|1144.4|1144.8|1144.6|1144.8|1144.6|1144.6|1144.4|1231
1633607160000|2021-10-07 11:46:00|1145|1144.8|1145|1144.8|1145|1144.8|1145|1144.8|0
1633607170000|2021-10-07 11:46:10|1145.2|1145|1145.2|1145|1145.6|1145.2|1145|1144.8|15458
1633607180000|2021-10-07 11:46:20|1145.4|1145.2|1145.4|1145|1145.6|1145.4|1145.2|1145|3255
1633607190000|2021-10-07 11:46:30|1145.6|1145.2|1145.6|1145.4|1145.6|1145.4|1145.6|1145.2|463
1633607200000|2021-10-07 11:46:40|1145.8|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|2639
1633607230000|2021-10-07 11:47:10|1145.8|1145.4|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|7732
1633607240000|2021-10-07 11:47:20||1145.4||1145.2||1145.4||1145.2|0
1633607260000|2021-10-07 11:47:40|1145.4||1145.4||1145.4||1145.4||0
1633607270000|2021-10-07 11:47:50|1145.2|1145|1144.8|1144.4|1145.2|1145|1144.8|1144.4|6077
1633607280000|2021-10-07 11:48:00|1144.6|1144.2|1144.8|1144.4|1144.8|1144.6|1144.4|1144.2|3347
1633607290000|2021-10-07 11:48:10|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|281
1633607330000|2021-10-07 11:48:50|1144.4||1144.6||1144.6||1144.4||0
1633607370000|2021-10-07 11:49:30|1144.4||1144.4||1144.4||1144.4||0
1633607380000|2021-10-07 11:49:40|1144.2|1144|1144|1143.4|1144.4|1144|1144|1143.4|5647
1633607390000|2021-10-07 11:49:50|1143.8|1143.2|1143.6|1143.2|1143.8|1143.4|1143.4|1143|1302
1633607400000|2021-10-07 11:50:00|1143.4|1143.4|1143.6|1143.2|1143.8|1143.6|1143.4|1143|3101
1633607410000|2021-10-07 11:50:10|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|908
1633607420000|2021-10-07 11:50:20|1143.8|1143.4|1144|1143.6|1144|1143.8|1143.8|1143.4|431
1633607450000|2021-10-07 11:50:50||1143.8||1143.6||1143.8||1143.6|0
1633607460000|2021-10-07 11:51:00|1143.8|1143.4|1143.2|1143|1143.8|1143.4|1143.2|1143|3561
1633607470000|2021-10-07 11:51:10|1143|1142.8|1143.4|1143|1143.4|1143.2|1143|1142.8|3073
1633607480000|2021-10-07 11:51:20|1143.2||1143.2||1143.2||1143.2||0
1633607490000|2021-10-07 11:51:30|1143.4||1143.4||1143.4||1143.4||439
1633607510000|2021-10-07 11:51:50|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|469
1633607520000|2021-10-07 11:52:00|1143.4|1143|1143.4|1143|1143.4|1143|1143.2|1143|1179
1633607530000|2021-10-07 11:52:10||1143.2||1143||1143.2||1143|0
1633607540000|2021-10-07 11:52:20|1143.2||1143.2||1143.2||1143.2||27
1633607550000|2021-10-07 11:52:30|1143.4|1143.2|1143.6|1143.4|1144|1143.8|1143.4|1143.2|4005
1633607560000|2021-10-07 11:52:40|1143.8|1143.6|1143.4|1143|1144|1143.6|1143.4|1143|12969
1633607570000|2021-10-07 11:52:50|1143.2||1143.2||1143.2||1143.2||0
1633607580000|2021-10-07 11:53:00|1143|1142.8|1142.6|1142.2|1143|1142.8|1142.6|1142.2|1773
1633607590000|2021-10-07 11:53:10|||||||||13
1633607600000|2021-10-07 11:53:20|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.8|1142.4|568
1633607610000|2021-10-07 11:53:30|1142.8||1142.8||1142.8||1142.8||0
1633607620000|2021-10-07 11:53:40|1142.6|1142.4|1142.6|1142.4|1142.6|1142.4|1142.6|1142.4|1944
1633607630000|2021-10-07 11:53:50|1142.8||1142.8||1142.8||1142.8||0
1633607640000|2021-10-07 11:54:00|1142.6|1142.2|1141.8|1141.4|1142.6|1142.2|1141.6|1141.4|2648
1633607650000|2021-10-07 11:54:10|1141.6|1141|1141.6|1141.2|1141.6|1141.4|1141.4|1141|6660
1633607660000|2021-10-07 11:54:20|1141.8|1141.4|1142|1141.4|1142|1141.8|1141.8|1141.4|2965
1633607670000|2021-10-07 11:54:30|1141.8|1141.2|1141.6|1141.2|1141.8|1141.2|1141.6|1141.2|439
1633607690000|2021-10-07 11:54:50|1141.4|1141.4|1141.4|1141.2|1141.6|1141.4|1141.4|1141.2|11237
1633607700000|2021-10-07 11:55:00|1141.2|1141|1140.8|1140.4|1141.2|1141|1140.8|1140.4|3630
1633607710000|2021-10-07 11:55:10|1140.6|1140.2|1140.4|1140.2|1140.8|1140.2|1140.4|1140.2|6256
1633607720000|2021-10-07 11:55:20||1140||1140||1140||1140|403
1633607730000|2021-10-07 11:55:30|1140.2|1140.2|1140.4|1140.2|1140.4|1140.2|1140.2|1140.2|1933
1633607740000|2021-10-07 11:55:40|1140.6|1140|1140.6|1140.2|1140.6|1140.4|1140.6|1140|448
1633607750000|2021-10-07 11:55:50|1140.4|1140|1140.8|1140.4|1140.8|1140.4|1140.2|1139.8|26495
1633607760000|2021-10-07 11:56:00|1141|1140.6|1140.8|1140.4|1141|1140.6|1140|1139.6|14899
1633607770000|2021-10-07 11:56:10|1141|1140.6|1142|1141.6|1142|1141.8|1141|1140.6|6674
1633607780000|2021-10-07 11:56:20||1141.8||1141.6||1141.8||1141.6|661
1633607800000|2021-10-07 11:56:40|1141.8|1141.4|1141.8|1141.2|1141.8|1141.4|1141.6|1141.2|2793
1633607810000|2021-10-07 11:56:50|1141.6|1141|1141|1140.8|1141.6|1141.2|1141|1140.6|5019
1633607820000|2021-10-07 11:57:00|1140.8|1140.6|1140.4|1140|1140.8|1140.6|1140.4|1140|2599
1633607830000|2021-10-07 11:57:10||1140.2||1140.2||1140.2||1140.2|0
1633607840000|2021-10-07 11:57:20|1140.2|1139.6|1140.2|1140|1140.4|1140|1140.2|1139.6|11799
1633607850000|2021-10-07 11:57:30|1140|1139.8|1139|1138.6|1140|1139.8|1138.6|1138.4|38725
1633607860000|2021-10-07 11:57:40|1138.8|1138|1138.6|1138.2|1139.2|1138.8|1138.4|1138|31025
1633607870000|2021-10-07 11:57:50|1138.8|1138.4|1138.8|1138.6|1139|1138.6|1138.8|1138.4|1199
1633607880000|2021-10-07 11:58:00||1138.4||1138.4||1138.4||1138.4|1148
1633607890000|2021-10-07 11:58:10|1139|1138.6|1138.8|1138.4|1139|1138.8|1138.6|1138.4|12580
1633607900000|2021-10-07 11:58:20|1138.6|1138.2|1138.4|1138.2|1138.6|1138.2|1138.4|1138.2|9362
1633607910000|2021-10-07 11:58:30||1138||1138||1138||1138|8429
1633607920000|2021-10-07 11:58:40|1138.2|1137.8|1137.2|1137|1138.2|1137.8|1137.2|1137|7327
1633607930000|2021-10-07 11:58:50||1136.8||1136.8||1136.8||1136.8|566
1633607940000|2021-10-07 11:59:00|1137|1136.6|1136.4|1136|1137|1136.6|1136.2|1135.8|1151
1633607950000|2021-10-07 11:59:10|1136.6|1136.2|1136.2|1135.8|1137|1136.6|1136|1135.8|30747
1633607960000|2021-10-07 11:59:20|1136.4|1136|1137|1136.6|1137|1136.6|1136.2|1136|1092
1633607970000|2021-10-07 11:59:30|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1136.8|1136.6|250
1633607990000|2021-10-07 11:59:50||1136.4||1136.4||1136.4||1136.4|0
1633608000000|2021-10-07 12:00:00|1136.8|1136.6|1136.8|1136.6|1136.8|1136.6|1136.8|1136.4|0
1633608010000|2021-10-07 12:00:10|1137|1136.8|1137.6|1137|1137.6|1137.4|1137|1136.6|3087
1633608020000|2021-10-07 12:00:20|1137.4|1137.2|1137.4|1137|1137.4|1137.2|1137.2|1137|1238
1633608030000|2021-10-07 12:00:30|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.8|693
1633608040000|2021-10-07 12:00:40|1137|1136.6|1137|1136.6|1137|1136.6|1136.6|1136.4|2817
1633608060000|2021-10-07 12:01:00|1136.8|1136.4|1136.4|1136|1136.8|1136.4|1136.4|1136|1883
1633608070000|2021-10-07 12:01:10|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1135.8|1135.4|7567
1633608080000|2021-10-07 12:01:20|1136.4|1136|1135.6|1135.2|1136.6|1136.2|1135.6|1135.2|3396
1633608090000|2021-10-07 12:01:30||1135.4||1135.4||1135.4||1135.2|517
1633608100000|2021-10-07 12:01:40|1135.4|1135.2|1134.8|1134.4|1135.4|1135.2|1134.4|1134|23411
1633608110000|2021-10-07 12:01:50|1135|1134.2|1135.4|1135|1135.4|1135|1135|1134.2|2922
1633608120000|2021-10-07 12:02:00|1135.6|1135.2|1136.2|1135.8|1136.4|1136|1135.6|1135.2|1959
1633608130000|2021-10-07 12:02:10|1136.4|1136.2|1136.8|1136.4|1136.8|1136.4|1136|1135.8|6509
1633608140000|2021-10-07 12:02:20|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|100
1633608150000|2021-10-07 12:02:30|1136.6|1136.6|1136.4|1136|1136.6|1136.6|1136.2|1136|1357
1633608160000|2021-10-07 12:02:40|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|0
1633608180000|2021-10-07 12:03:00|||||||||50
1633608190000|2021-10-07 12:03:10|1136.8|1136.4|1137.2|1136.8|1137.2|1136.8|1136.8|1136.2|2524
1633608210000|2021-10-07 12:03:30|1137.4|1137|1137.2|1136.8|1137.6|1137.2|1137.2|1136.8|12233
1633608230000|2021-10-07 12:03:50|1137||1137||1137.2||1137||1425
1633608240000|2021-10-07 12:04:00|1137.2|1137|1137|1136.8|1137.2|1137|1137|1136.8|1040
1633608260000|2021-10-07 12:04:20|1137.2|1137|1137.4|1137.2|1137.6|1137.4|1137.2|1137|1441
1633608270000|2021-10-07 12:04:30|1137.6||1137.6||1137.6||1137.6||745
1633608290000|2021-10-07 12:04:50|1137.2|1137|1136.6|1136.4|1137.4|1137|1136.6|1136.2|5380
1633608300000|2021-10-07 12:05:00|1136.8|1136.2|1137.2|1136.8|1137.4|1137|1136.8|1136|6574
1633608310000|2021-10-07 12:05:10|1137|1136.6|1137.6|1137.2|1137.6|1137.2|1137|1136.6|410
1633608320000|2021-10-07 12:05:20|1137.4|1137|1137.4|1136.8|1137.6|1137.2|1137.4|1136.8|795
1633608330000|2021-10-07 12:05:30|1137.2|1137|1137.4|1136.8|1137.4|1137|1137|1136.8|707
1633608340000|2021-10-07 12:05:40|1137.2|1136.6|1137.4|1137|1137.4|1137|1137|1136.6|3725
1633608350000|2021-10-07 12:05:50|1137.2|1136.8|1137.2|1136.6|1137.2|1137|1137|1136.6|5964
1633608360000|2021-10-07 12:06:00|1137|1136.8|1137|1136.8|1137|1136.8|1137|1136.8|389
1633608370000|2021-10-07 12:06:10|1137.2|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|1035
1633608380000|2021-10-07 12:06:20|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|369
1633608390000|2021-10-07 12:06:30|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|0
1633608410000|2021-10-07 12:06:50|1137.4|1137|1137|1136.6|1137.4|1137|1137|1136.6|2169
1633608420000|2021-10-07 12:07:00||1136.8||1136.8||1136.8||1136.8|0
1633608430000|2021-10-07 12:07:10|1137.2|1137|1137.4|1137|1137.6|1137.2|1137.2|1137|4995
1633608440000|2021-10-07 12:07:20|1137.2|1137.2|1137.2|1137|1137.2|1137.2|1137.2|1137|46
1633608450000|2021-10-07 12:07:30|1137|1136.8|1136.8|1136.4|1137|1136.8|1136.6|1136.4|1679
1633608470000|2021-10-07 12:07:50|1136.2|1136|1136.4|1136|1136.8|1136.2|1136.2|1136|10500
1633608480000|2021-10-07 12:08:00|1136.6|1136.2|1137|1136.8|1137|1136.8|1136.6|1136|3006
1633608490000|2021-10-07 12:08:10|1137.2|1137|1137.4|1137|1137.6|1137.2|1137.2|1136.8|3804
1633608500000|2021-10-07 12:08:20|1137.6|1136.8|1137.2|1136.8|1137.6|1136.8|1137.2|1136.8|466
1633608510000|2021-10-07 12:08:30|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|2365
1633608520000|2021-10-07 12:08:40|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|1272
1633608530000|2021-10-07 12:08:50|1136.2|1135.8|1136.2|1136|1136.4|1136.2|1136.2|1135.8|15995
1633608540000|2021-10-07 12:09:00|1136.4|1136.2|1137|1136.6|1137|1136.8|1136.4|1136.2|3784
1633608580000|2021-10-07 12:09:40|1136.8|1136.4|1136.6|1136.4|1136.8|1136.4|1136.6|1136.4|455
1633608590000|2021-10-07 12:09:50|1136.4|1136.2|1136.4|1136.2|1136.6|1136.4|1136.4|1136|1271
1633608600000|2021-10-07 12:10:00|1136.2|1136|1136.2|1136|1136.4|1136|1136.2|1136|339
1633608610000|2021-10-07 12:10:10|1136.4|1135.8|1135.8|1135.6|1136.4|1135.8|1135.8|1135.6|506
1633608620000|2021-10-07 12:10:20|1136|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.6|1613
1633608630000|2021-10-07 12:10:30|||||||||660
1633608640000|2021-10-07 12:10:40|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.6|204
1633608650000|2021-10-07 12:10:50||1135.4||1135.8||1135.8||1135.4|0
1633608660000|2021-10-07 12:11:00|1136.2|1135.6|1136.4|1136|1136.4|1136|1136.2|1135.6|1449
1633608680000|2021-10-07 12:11:20|1136.2|1135.8|1135.8|1135.6|1136.2|1136|1135.4|1135|28214
1633608690000|2021-10-07 12:11:30|1136|1135.8|1136|1135.6|1136|1135.8|1136|1135.6|2120
1633608700000|2021-10-07 12:11:40|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.4|1712
1633608710000|2021-10-07 12:11:50|1135.6|1135.2|1135.6|1135.2|1135.8|1135.2|1135.2|1135|16757
1633608720000|2021-10-07 12:12:00|1135.4|1135|1135|1134.8|1135.6|1135.2|1135|1134.8|27176
1633608730000|2021-10-07 12:12:10|1134.8|1134.6|1134.4|1134.2|1134.8|1134.6|1134.4|1134.2|1875
1633608740000|2021-10-07 12:12:20|1134.6|1134|1134.6|1134.4|1135|1134.6|1134.4|1134|2947
1633608750000|2021-10-07 12:12:30|1134.2|1134|1134.6|1134.2|1134.6|1134.2|1134.2|1134|6423
1633608760000|2021-10-07 12:12:40|||||||||120
1633608770000|2021-10-07 12:12:50|1134.8|1134.4|1135|1134.8|1135|1134.8|1134.8|1134.2|2981
1633608780000|2021-10-07 12:13:00||1134.6||1134.6||1134.6||1134.6|1533
1633608790000|2021-10-07 12:13:10|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.4|1134.2|11505
1633608810000|2021-10-07 12:13:30|1135.2|1134.8|1135.2|1134.8|1135.4|1135.2|1134.8|1134.6|11884
1633608820000|2021-10-07 12:13:40|1134.6|1134.4|1135.2|1134.8|1135.2|1134.8|1134.6|1134.4|8414
1633608830000|2021-10-07 12:13:50|1135.4|1135|1135.8|1135.6|1135.8|1135.6|1135.4|1135|3564
1633608840000|2021-10-07 12:14:00|1135.6|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.4|5135
1633608850000|2021-10-07 12:14:10|1135.2|1135|1135.8|1135.6|1135.8|1135.6|1135.2|1135|15189
1633608860000|2021-10-07 12:14:20|1136|1135.8|1136.4|1136|1136.4|1136|1136|1135.8|3993
1633608870000|2021-10-07 12:14:30|1136.2||1136.2||1136.2||1136.2||222
1633608880000|2021-10-07 12:14:40|1135.8|1135.8|1136.2|1135.8|1136.2|1135.8|1135.8|1135.6|15762
1633608910000|2021-10-07 12:15:10|1136|1135.4|1136.2|1135.8|1136.2|1135.8|1135.6|1135.4|13215
1633608920000|2021-10-07 12:15:20|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.4|2186
1633608930000|2021-10-07 12:15:30|1135.8|1135.4|1135.8|1135.6|1135.8|1135.6|1135.8|1135.4|0
1633608940000|2021-10-07 12:15:40|1136|1135.2|1136|1135.6|1136|1135.6|1135.4|1135.2|7267
1633608950000|2021-10-07 12:15:50|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.4|1135.2|1050
1633608960000|2021-10-07 12:16:00|1135.4|1135|1135.6|1135.4|1135.6|1135.4|1135.4|1135|0
1633608970000|2021-10-07 12:16:10|1135.2|1135|1135.6|1135.2|1135.6|1135.4|1135.2|1135|10858
1633608980000|2021-10-07 12:16:20|1135.8||1135.8||1135.8||1135.8||0
1633608990000|2021-10-07 12:16:30|1135.6|1135|1135.4|1135|1135.6|1135|1135.2|1134.8|3219
1633609000000|2021-10-07 12:16:40|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1134.8|1134.6|9440
1633609010000|2021-10-07 12:16:50|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|450
1633609020000|2021-10-07 12:17:00|||||||||500
1633609030000|2021-10-07 12:17:10|1135.4|1135.2|1135.8|1135.4|1135.8|1135.4|1135.4|1135.2|4563
1633609040000|2021-10-07 12:17:20|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.6|0
1633609050000|2021-10-07 12:17:30||1135.4||1135.4||1135.4||1135.4|0
1633609060000|2021-10-07 12:17:40|1135.8||1135.6||1135.8||1135.6||0
1633609070000|2021-10-07 12:17:50|1135.2|1135|1135.6|1135.2|1135.6|1135.2|1135.2|1135|6367
1633609080000|2021-10-07 12:18:00|1135.8|1135.4|1135.8|1135.6|1135.8|1135.6|1135.8|1135.4|1963
1633609090000|2021-10-07 12:18:10|1136|1135.8|1136.4|1136|1136.4|1136|1136|1135.8|1016
1633609100000|2021-10-07 12:18:20|1136.2||1136.2||1136.2||1136.2||0
1633609110000|2021-10-07 12:18:30|1136.4|1135.8|1136.4|1136|1136.4|1136|1136|1135.8|8883
1633609120000|2021-10-07 12:18:40|1136.2||1136.4||1136.4||1136.2||0
1633609130000|2021-10-07 12:18:50|1136.6|1136.2|1137|1136.8|1137|1136.8|1136.6|1136.2|20493
1633609140000|2021-10-07 12:19:00|1136.8|1136.6|1136.8|1136.6|1136.8|1136.6|1136.8|1136.4|250
1633609150000|2021-10-07 12:19:10|1137|1136.8|1137|1136.8|1137|1136.8|1137|1136.8|449
1633609160000|2021-10-07 12:19:20||1136.6||1136.6||1136.8||1136.6|1511
1633609180000|2021-10-07 12:19:40|1136.8|1136.4|1136.6|1136|1136.8|1136.4|1136.4|1136|1484
1633609190000|2021-10-07 12:19:50||1136.2||1136.2||1136.2||1136.2|0
1633609200000|2021-10-07 12:20:00|1136.4|1136.4|1136.6|1136.2|1136.6|1136.4|1136.4|1136.2|1449
1633609210000|2021-10-07 12:20:10|1136.8|1136.4|1137.2|1136.8|1137.2|1137|1136.8|1136.4|3622
1633609220000|2021-10-07 12:20:20|1137|1136.6|1136.8|1136.6|1137|1136.6|1136.8|1136.6|6007
1633609230000|2021-10-07 12:20:30|1137||1137||1137||1137||0
1633609240000|2021-10-07 12:20:40|1137.2|1136.8|1137.2|1136.8|1137.2|1137|1137.2|1136.8|1111
1633609250000|2021-10-07 12:20:50|1137.4|1137|1137.6|1137.4|1137.6|1137.4|1137.4|1137|2474
1633609260000|2021-10-07 12:21:00|1137.8|1137.6|1138|1137.6|1138|1137.8|1137.8|1137.6|2217
1633609270000|2021-10-07 12:21:10|1138.2|1137.8|1138.2|1137.8|1138.4|1138|1138.2|1137.8|0
1633609280000|2021-10-07 12:21:20|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|1332
1633609290000|2021-10-07 12:21:30|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|0
1633609310000|2021-10-07 12:21:50|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|1290
1633609320000|2021-10-07 12:22:00|1138.4|1138|1138.4|1138|1138.6|1138.2|1138.2|1138|1667
1633609330000|2021-10-07 12:22:10|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1762
1633609340000|2021-10-07 12:22:20|1138||1138.4||1138.4||1138||0
1633609350000|2021-10-07 12:22:30|1138.6||1138.6||1138.6||1138.6||0
1633609360000|2021-10-07 12:22:40|1138.4|1138|1138.4|1138|1138.4|1138|1138.2|1138|1600
1633609370000|2021-10-07 12:22:50|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|948
1633609380000|2021-10-07 12:23:00|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|0
1633609390000|2021-10-07 12:23:10|1138.2||1138.4||1138.4||1138.2||0
1633609400000|2021-10-07 12:23:20|1138.2|1137.8|1138.4|1138|1138.4|1138|1138|1137.8|2800
1633609410000|2021-10-07 12:23:30||1138.2||1138||1138.2||1138|1877
1633609420000|2021-10-07 12:23:40|1138.2||1138.4||1138.4||1138.2||1416
1633609430000|2021-10-07 12:23:50||1138.2||1138.2||1138.2||1138.2|0
1633609440000|2021-10-07 12:24:00|||||||||1000
1633609460000|2021-10-07 12:24:20|1138.6|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.4|764
1633609470000|2021-10-07 12:24:30|1138.6|1138.2|1138.4|1138.2|1138.6|1138.2|1138.4|1138.2|73
1633609480000|2021-10-07 12:24:40||1138||1138.2||1138.2||1138|1608
1633609490000|2021-10-07 12:24:50|1138.6||1138.8||1138.8||1138.6||45
1633609500000|2021-10-07 12:25:00||1138.4||1138.6||1138.6||1138.4|0
1633609510000|2021-10-07 12:25:10|1139|1138.8|1139.2|1138.8|1139.2|1139|1139|1138.8|7794
1633609520000|2021-10-07 12:25:20|1139|1139|1139.2|1138.8|1139.2|1139|1139|1138.8|533
1633609530000|2021-10-07 12:25:30|1139||1139.2||1139.2||1139||0
1633609540000|2021-10-07 12:25:40|1139||1139.4||1139.4||1139||0
1633609550000|2021-10-07 12:25:50|1139.6|1139|1139.6|1139.2|1139.6|1139.2|1139.6|1139|0
1633609560000|2021-10-07 12:26:00|1139.4|1139|1139.4|1139|1139.4|1139|1139.2|1139|1741
1633609570000|2021-10-07 12:26:10|1139.2|1138.8|1139|1138.8|1139.2|1138.8|1139|1138.8|205
1633609580000|2021-10-07 12:26:20|1139.2|1139|1139.6|1139.4|1139.8|1139.4|1139.2|1139|666
1633609590000|2021-10-07 12:26:30|1139.8|1139.6|1139.8|1139.4|1140|1139.8|1139.6|1139.4|3238
1633609600000|2021-10-07 12:26:40|1140|1139.6|1139.8|1139.6|1140|1139.6|1139.8|1139.6|0
1633609610000|2021-10-07 12:26:50|1139.6|1139.4|1139.2|1139|1139.6|1139.4|1139.2|1138.6|7444
1633609620000|2021-10-07 12:27:00|1139|1138.8|1138.4|1138|1139|1138.8|1138.4|1138|6149
1633609630000|2021-10-07 12:27:10||1138.2||1138.2||1138.2||1138.2|81
1633609640000|2021-10-07 12:27:20|1138.6|1138|1138.6|1138.2|1138.6|1138.2|1138.6|1138|0
1633609650000|2021-10-07 12:27:30|1138.4|1138|1138.4|1138.2|1138.4|1138.2|1138.2|1138|5000
1633609660000|2021-10-07 12:27:40|1138.2|1138|1137.8|1137.6|1138.2|1138|1137.8|1137.6|7190
1633609670000|2021-10-07 12:27:50|1137.6|1137.4|1137.4|1137.2|1137.6|1137.4|1137.4|1137.2|5076
1633609680000|2021-10-07 12:28:00|1137.6||1137.6||1137.6||1137.6||278
1633609690000|2021-10-07 12:28:10|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|275
1633609700000|2021-10-07 12:28:20|1137.4||1137.4||1137.4||1137.4||471
1633609720000|2021-10-07 12:28:40||1137||1137||1137||1137|629
1633609730000|2021-10-07 12:28:50|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.2|1137|1628
1633609740000|2021-10-07 12:29:00|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1137|504
1633609750000|2021-10-07 12:29:10|1137.2||1137.2||1137.4||1137.2||19976
1633609760000|2021-10-07 12:29:20|1137|1136.8|1136|1135.8|1137|1136.8|1136|1135.8|3324
1633609770000|2021-10-07 12:29:30|1136.2||1136.4||1136.4||1136.2||1394
1633609780000|2021-10-07 12:29:40|1136.2|1136|1136.2|1135.8|1136.2|1136|1136.2|1135.8|4645
1633609790000|2021-10-07 12:29:50|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.2|1136|1802
1633609800000|2021-10-07 12:30:00|1136.8|1136.4|1136.2|1136|1137|1136.8|1136.2|1136|3267
1633609810000|2021-10-07 12:30:10|1136.4|1135.8|1136.4|1135.8|1136.4|1135.8|1136.4|1135.6|528
1633609820000|2021-10-07 12:30:20|1136.6|1136|1136.8|1136.6|1137|1136.6|1136.6|1136|278
1633609830000|2021-10-07 12:30:30|1137|1136.8|1137.4|1136.8|1137.4|1137|1137|1136.8|500
1633609840000|2021-10-07 12:30:40|1137.2|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|0
1633609850000|2021-10-07 12:30:50|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1136.8|0
1633609860000|2021-10-07 12:31:00|1137.6|1137.2|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|0
1633609870000|2021-10-07 12:31:10|1137.4|1137|1137|1136.6|1137.4|1137.4|1137|1136.6|460
1633609880000|2021-10-07 12:31:20|1137.2|1137|1137|1136.6|1137.4|1137|1137|1136.4|3618
1633609890000|2021-10-07 12:31:30|1137.2|1136.8|1138|1137.4|1138|1137.4|1137.2|1136.8|5798
1633609900000|2021-10-07 12:31:40|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|0
1633609920000|2021-10-07 12:32:00|1137.6|1137|1137.4|1137|1137.6|1137|1137.4|1136.8|1159
1633609940000|2021-10-07 12:32:20||1137.2||1137||1137.2||1137|0
1633609950000|2021-10-07 12:32:30|1137.2|1136.8|1137.2|1137|1137.4|1137|1137.2|1136.8|0
1633609970000|2021-10-07 12:32:50|1137|1136.8|1137|1136.6|1137|1136.8|1137|1136.4|1571
1633609980000|2021-10-07 12:33:00|1137.2|1136.8|1137.2|1137|1137.2|1137|1137.2|1136.8|817
1633609990000|2021-10-07 12:33:10||1136.8||1137||1137||1136.6|150
1633610000000|2021-10-07 12:33:20|1137|1136.8|1137|1136.6|1137|1136.8|1137|1136.4|587
1633610010000|2021-10-07 12:33:30|1136.8|1136.4|1136.2|1135.8|1136.8|1136.4|1136.2|1135.8|0
1633610030000|2021-10-07 12:33:50|1136.4|1136|1136.4|1136.2|1136.8|1136.2|1136.4|1136|1250
1633610040000|2021-10-07 12:34:00|1136.6|1136.4|1136.6|1136.2|1136.8|1136.6|1136.6|1136.2|906
1633610050000|2021-10-07 12:34:10|1136.4||1136.4||1136.4||1136.4||0
1633610060000|2021-10-07 12:34:20|1136.6|1136|1136.6|1136.2|1136.6|1136.2|1136.6|1136|0
1633610070000|2021-10-07 12:34:30|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.4|1136|217
1633610080000|2021-10-07 12:34:40|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|449
1633610100000|2021-10-07 12:35:00|1136.6|1136.2|1136.6|1136.2|1136.6|1136.4|1136.6|1136.2|0
1633610110000|2021-10-07 12:35:10|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|619
1633610120000|2021-10-07 12:35:20|1136.8|1136.4|1136.6|1136.4|1136.8|1136.4|1136.6|1136.4|1653
1633610130000|2021-10-07 12:35:30|1136.8||1137||1137||1136.8||2235
1633610140000|2021-10-07 12:35:40|1136.8|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.4|300
1633610150000|2021-10-07 12:35:50|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1137|1136.6|949
1633610160000|2021-10-07 12:36:00||1136.8||1136.6||1136.8||1136.6|0
1633610170000|2021-10-07 12:36:10||1136.8||1136.6||1136.8||1136.6|0
1633610180000|2021-10-07 12:36:20|1136.8|1136.8|1136.4|1136|1136.8|1136.8|1136.4|1136|3445
1633610190000|2021-10-07 12:36:30|1136.2|1135.8|1135.8|1135.4|1136.2|1135.8|1135.4|1135.2|6546
1633610200000|2021-10-07 12:36:40|1136|1135.6|1136.4|1136|1136.6|1136.2|1136|1135.6|284
1633610210000|2021-10-07 12:36:50||1136.2||1136.2||1136.2||1136.2|0
1633610220000|2021-10-07 12:37:00|1136.2|1136|1136.4|1136|1136.4|1136|1136.2|1136|33
1633610230000|2021-10-07 12:37:10|1136.2|1135.8|1135.8|1135.4|1136.2|1136|1135.8|1135.4|1858
1633610240000|2021-10-07 12:37:20|1135.6|1135.2|1135.8|1135.4|1136|1135.4|1135.6|1135.2|0
1633610250000|2021-10-07 12:37:30|1136|1135.6|1136|1135.8|1136.2|1135.8|1136|1135.6|0
1633610260000|2021-10-07 12:37:40|1135.8|1135.6|1135.6|1135.2|1135.8|1135.6|1135.6|1135.2|1056
1633610270000|2021-10-07 12:37:50|1135.8|1135.4|1136|1135.6|1136|1135.8|1135.8|1135.4|1701
1633610280000|2021-10-07 12:38:00|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1666
1633610290000|2021-10-07 12:38:10|1135.8|1135.6|1136|1135.8|1136|1135.8|1135.8|1135.6|1008
1633610300000|2021-10-07 12:38:20|1136.2||1136.2||1136.2||1136.2||359
1633610310000|2021-10-07 12:38:30|1136|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.4|1184
1633610320000|2021-10-07 12:38:40|1135.8||1136||1136||1135.8||0
1633610340000|2021-10-07 12:39:00|1136.2|1135.8|1136.2|1135.6|1136.2|1135.8|1136.2|1135.6|0
1633610350000|2021-10-07 12:39:10|1136|1135.8|1137|1136.6|1138|1137|1136|1135.8|70106
1633610360000|2021-10-07 12:39:20|1136.8|1136.4|1137.2|1136.6|1137.2|1136.8|1136.8|1136.4|3297
1633610370000|2021-10-07 12:39:30|1137.4|1136.8|1137.4|1137|1137.6|1137.2|1137.4|1136.8|3550
1633610380000|2021-10-07 12:39:40|1137.6|1137.2|1137.8|1137.4|1138|1137.6|1137.6|1137.2|5553
1633610390000|2021-10-07 12:39:50||1137.6||1137.4||1137.6||1137.4|2499
1633610400000|2021-10-07 12:40:00|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137|1249
1633610410000|2021-10-07 12:40:10|1137.8|1137.4|1137.8|1137.2|1137.8|1137.4|1137.8|1137.2|0
1633610420000|2021-10-07 12:40:20||1137.4||1137.4||1137.4||1137.2|0
1633610430000|2021-10-07 12:40:30|1138|1137.6|1138|1137.4|1138|1137.6|1138|1137.4|0
1633610440000|2021-10-07 12:40:40|1138.2|1137.6|1138.6|1138.2|1138.6|1138.2|1138.2|1137.6|544
1633610450000|2021-10-07 12:40:50|1138.8|1138.4|1138.6|1138.4|1138.8|1138.4|1138.6|1138.2|0
1633610460000|2021-10-07 12:41:00|1138.8||1138.8||1138.8||1138.8||0
1633610470000|2021-10-07 12:41:10|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.4|0
1633610480000|2021-10-07 12:41:20||1138.8||1138.6||1138.8||1138.6|160
1633610490000|2021-10-07 12:41:30|1138.8|1138.8|1139.2|1139|1139.4|1139|1138.8|1138.8|733
1633610500000|2021-10-07 12:41:40|1139.4|1138.8|1139.2|1138.8|1139.6|1139.2|1139.2|1138.6|2824
1633610510000|2021-10-07 12:41:50|1138.8|1138.6|1138.8|1138.6|1138.8|1138.6|1138.8|1138.6|2196
1633610520000|2021-10-07 12:42:00|1139|1138.8|1139.4|1139|1139.4|1139|1139|1138.8|5404
1633610530000|2021-10-07 12:42:10||1139.2||1139.2||1139.2||1139.2|0
1633610540000|2021-10-07 12:42:20|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1139|1563
1633610550000|2021-10-07 12:42:30|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.6|2136
1633610560000|2021-10-07 12:42:40|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.6|1138.4|1257
1633610580000|2021-10-07 12:43:00|1138.6||1138.6||1138.6||1138.6||0
1633610590000|2021-10-07 12:43:10|1138.8|1138.2|1138.2|1137.8|1138.8|1138.4|1138|1137.6|7939
1633610600000|2021-10-07 12:43:20||1138||1137.8||1138||1137.8|0
1633610610000|2021-10-07 12:43:30|1138|1138|1137.4|1137|1138.2|1138|1137.4|1137|7424
1633610620000|2021-10-07 12:43:40|1137.6|1137.2|1137.6|1137.4|1137.6|1137.4|1137.4|1137.2|1626
1633610630000|2021-10-07 12:43:50|1137.8|1137.6|1137.8|1137.4|1137.8|1137.6|1137.8|1137.4|1
1633610640000|2021-10-07 12:44:00|1137.4|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137|3539
1633610660000|2021-10-07 12:44:20|1137.8|1137.4|1137.8|1137.2|1137.8|1137.4|1137.8|1137.2|2501
1633610670000|2021-10-07 12:44:30|1137.6||1137.6||1137.6||1137.6||0
1633610680000|2021-10-07 12:44:40|1137.8|1137.4|1137.8|1137.4|1137.8|1137.6|1137.8|1137.4|0
1633610690000|2021-10-07 12:44:50|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|57
1633610700000|2021-10-07 12:45:00|1138.4|1138|1138.4|1137.8|1138.4|1138|1138.2|1137.8|0
1633610710000|2021-10-07 12:45:10|1138.2|1138|1138|1137.6|1138.2|1138|1137.8|1137.4|1544
1633610720000|2021-10-07 12:45:20|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|3695
1633610730000|2021-10-07 12:45:30|1137.6|1137.2|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|150
1633610740000|2021-10-07 12:45:40|1138|1137.6|1138.2|1137.8|1138.4|1137.8|1138|1137.6|22
1633610750000|2021-10-07 12:45:50|1138.4|1138|1138.4|1138|1138.6|1138.2|1138.2|1138|574
1633610760000|2021-10-07 12:46:00|1138.6|1137.8|1138.4|1138|1138.6|1138|1138|1137.6|2397
1633610770000|2021-10-07 12:46:10|1138.2|1137.8|1138.2|1138|1138.2|1138|1138.2|1137.8|0
1633610780000|2021-10-07 12:46:20|1138.4||1138.2||1138.4||1138.2||0
1633610790000|2021-10-07 12:46:30|1138.4|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138.2|0
1633610800000|2021-10-07 12:46:40|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.4|1138|6614
1633610810000|2021-10-07 12:46:50||1138||1138||1138||1138|0
1633610820000|2021-10-07 12:47:00|1138.4||1138.6||1138.6||1138.2||449
1633610830000|2021-10-07 12:47:10|1138.4|1137.8|1138.2|1137.8|1138.4|1137.8|1138|1137.8|2152
1633610850000|2021-10-07 12:47:30|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|123
1633610860000|2021-10-07 12:47:40|1138|1137.6|1138|1137.6|1138|1137.8|1138|1137.6|913
1633610870000|2021-10-07 12:47:50|1138.2|1137.8|1138.4|1138|1138.6|1138|1138.2|1137.8|694
1633610880000|2021-10-07 12:48:00|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.6|578
1633610890000|2021-10-07 12:48:10||1137.8||1137.6||1137.8||1137.6|1162
1633610900000|2021-10-07 12:48:20|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.4|1137.2|3505
1633610910000|2021-10-07 12:48:30||1137||1137||1137||1137|0
1633610930000|2021-10-07 12:48:50|1137.4||1137.2||1137.4||1137.2||1233
1633610940000|2021-10-07 12:49:00|1137.4|1137.2|1138|1137.6|1138|1137.6|1137.4|1137.2|1071
1633610950000|2021-10-07 12:49:10|1137.8|1137.8|1137.8|1137.2|1137.8|1137.8|1137.6|1137.2|483
1633610960000|2021-10-07 12:49:20|1137.6|1137.4|1137.6|1137|1137.6|1137.4|1137.6|1137|0
1633610970000|2021-10-07 12:49:30||1137.2||1137||1137.2||1137|0
1633610980000|2021-10-07 12:49:40|1137.8|1137.2|1138|1137.6|1138|1137.6|1137.8|1137.2|1923
1633610990000|2021-10-07 12:49:50|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.6|0
1633611000000|2021-10-07 12:50:00|1138.4|1138|1138.8|1138.4|1139|1138.6|1138.4|1138|3903
1633611010000|2021-10-07 12:50:10|1138.6|1138.2|1139|1138.6|1139|1138.6|1138.4|1138.2|1172
1633611020000|2021-10-07 12:50:20||1138.8||1138.8||1138.8||1138.8|0
1633611040000|2021-10-07 12:50:40|||||||||4199
1633611050000|2021-10-07 12:50:50|||||||||3734
1633611060000|2021-10-07 12:51:00|1139.2|1139|1139.6|1139|1139.6|1139|1139.2|1139|7714
1633611070000|2021-10-07 12:51:10|1139.4|1139.2|1140|1139.6|1140|1139.6|1139.4|1139.2|2640
1633611080000|2021-10-07 12:51:20||1139.8||1139.8||1139.8||1139.8|5625
1633611090000|2021-10-07 12:51:30|1139.8|1139.6|1139.6|1139.4|1139.8|1139.6|1139.6|1139.4|3542
1633611100000|2021-10-07 12:51:40|1139.8||1139.8||1139.8||1139.8||0
1633611110000|2021-10-07 12:51:50|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1139|3300
1633611120000|2021-10-07 12:52:00|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.6|2541
1633611130000|2021-10-07 12:52:10|1139|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.4|890
1633611140000|2021-10-07 12:52:20|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.6|1138.2|3581
1633611150000|2021-10-07 12:52:30|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|0
1633611160000|2021-10-07 12:52:40|1139|1139|1139|1138.8|1139|1139|1139|1138.8|500
1633611170000|2021-10-07 12:52:50|1139.2||1139||1139.2||1139||2520
1633611180000|2021-10-07 12:53:00|1139.2||1139.2||1139.2||1139||1777
1633611190000|2021-10-07 12:53:10|1138.8|1138.6|1138.6|1138.4|1139.2|1138.8|1138.6|1138.4|2064
1633611200000|2021-10-07 12:53:20|1138.8|1138.2|1139.4|1139|1139.4|1139|1138.6|1138.2|2707
1633611210000|2021-10-07 12:53:30|1139.2|1138.8|1139.2|1138.8|1139.2|1139|1139|1138.8|1061
1633611220000|2021-10-07 12:53:40|1139.4|1139|1139.2|1138.6|1139.4|1139|1139|1138.6|1657
1633611250000|2021-10-07 12:54:10||1138.8||1138.8||1138.8||1138.6|0
1633611260000|2021-10-07 12:54:20||1138.6||1138.6||1138.8||1138.6|0
1633611270000|2021-10-07 12:54:30|1139||1139||1139||1139||0
1633611280000|2021-10-07 12:54:40|||||||||500
1633611290000|2021-10-07 12:54:50|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.6|0
1633611300000|2021-10-07 12:55:00|1139.2|1138.8|1139.2|1138.8|1139.4|1139|1139.2|1138.8|1211
1633611310000|2021-10-07 12:55:10|1139.4|1139|1139.6|1139.4|1139.6|1139.4|1139.4|1139|5806
1633611320000|2021-10-07 12:55:20|1139.8||1139.8||1139.8||1139.6||1798
1633611330000|2021-10-07 12:55:30|1140|1139.6|1140|1139.6|1140|1139.8|1140|1139.4|283
1633611340000|2021-10-07 12:55:40|1139.8|1139.4|1140|1139.8|1140|1139.8|1139.8|1139.4|281
1633611350000|2021-10-07 12:55:50|||||||||3421
1633611360000|2021-10-07 12:56:00|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|3972
1633611380000|2021-10-07 12:56:20|1139.8||1140||1140||1139.8||0
1633611420000|2021-10-07 12:57:00|1139.4|1139.2|1140|1139.8|1140|1139.8|1139.4|1139.2|21195
1633611430000|2021-10-07 12:57:10|1140.4|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.8|1118
1633611440000|2021-10-07 12:57:20|1140|1139.6|1140|1139.8|1140.2|1139.8|1139.8|1139.6|6022
1633611450000|2021-10-07 12:57:30|||||||||1650
1633611470000|2021-10-07 12:57:50|||||||||3000
1633611490000|2021-10-07 12:58:10|1139.8|1139.6|1140|1139.8|1140|1139.8|1139.8|1139.6|4937
1633611540000|2021-10-07 12:59:00|1139.8|1139.6|1139.6|1139.2|1139.8|1139.6|1139.6|1139.2|4331
1633611550000|2021-10-07 12:59:10|1139.8||1139.8||1139.8||1139.8||0
1633611560000|2021-10-07 12:59:20|1140|1139.4|1140|1139.8|1140|1139.8|1140|1139.4|497
1633611570000|2021-10-07 12:59:30|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1140|3863
1633611580000|2021-10-07 12:59:40||1140.2||1140.2||1140.2||1140|1277
1633611590000|2021-10-07 12:59:50|1140.6|1140.4|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|4731
1633611600000|2021-10-07 13:00:00|1140.6|1140.2|1140.6|1140.4|1140.6|1140.4|1140.6|1140.2|742
1633611610000|2021-10-07 13:00:10|1140.8||1140.8||1140.8||1140.8||0
1633611620000|2021-10-07 13:00:20|1141|1140.6|1140.8|1140.4|1141|1140.8|1140.8|1140.4|7770
1633611630000|2021-10-07 13:00:30|1141|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.4|760
1633611640000|2021-10-07 13:00:40|1141.2|1140.8|1141.2|1141|1141.4|1141|1141.2|1140.8|9423
1633611650000|2021-10-07 13:00:50|1141.4||1141.2||1141.4||1141.2||4286
1633611660000|2021-10-07 13:01:00|1141.4|1141.2|1141.8|1141.6|1141.8|1141.6|1141.4|1141.2|6962
1633611670000|2021-10-07 13:01:10|1142|1141.8|1142.4|1142|1142.4|1142|1142|1141.6|6265
1633611680000|2021-10-07 13:01:20|1142.2|1141.8|1141.6|1141|1142.2|1141.8|1141.6|1141|8082
1633611690000|2021-10-07 13:01:30|1141.4|1140.8|1141|1140.6|1141.4|1140.8|1141|1140.6|1591
1633611700000|2021-10-07 13:01:40||1140.8||1140.6||1140.8||1140.6|314
1633611710000|2021-10-07 13:01:50||1140.8||1140.8||1140.8||1140.8|0
1633611720000|2021-10-07 13:02:00|1141.2||1141.2||1141.4||1141.2||2088
1633611730000|2021-10-07 13:02:10|1141|1140.6|1141.2|1140.8|1141.4|1140.8|1141|1140.6|388
1633611760000|2021-10-07 13:02:40|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|450
1633611770000|2021-10-07 13:02:50||1140.8||1141||1141||1140.8|0
1633611780000|2021-10-07 13:03:00|1141.6|1141.2|1141.6|1141.4|1142|1141.6|1141.6|1141|2500
1633611790000|2021-10-07 13:03:10||1141.2||1141.4||1141.4||1141.2|5030
1633611800000|2021-10-07 13:03:20|1141.8|1141.6|1142.2|1141.6|1142.2|1141.6|1141.8|1141.4|1778
1633611810000|2021-10-07 13:03:30|1142|1141.8|1142|1141.8|1142|1141.8|1142|1141.6|0
1633611820000|2021-10-07 13:03:40|1142.2|1142|1142.8|1142.4|1142.8|1142.4|1142|1141.8|11598
1633611830000|2021-10-07 13:03:50|1143|1142.8|1143|1142.8|1143.4|1142.8|1143|1142.4|7385
1633611840000|2021-10-07 13:04:00|1143.2|1142.6|1143|1142.4|1143.2|1142.8|1142.4|1142.2|6165
1633611850000|2021-10-07 13:04:10||1142.6||1142.4||1142.6||1142.4|0
1633611860000|2021-10-07 13:04:20||1142.6||1142.4||1142.6||1142.4|0
1633611880000|2021-10-07 13:04:40|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|3000
1633611900000|2021-10-07 13:05:00|1143.2|1142.8|1143.6|1143.4|1143.8|1143.4|1143.2|1142.8|1061
1633611910000|2021-10-07 13:05:10|1143.8|1143.6|1143.8|1143.4|1144|1143.6|1143.2|1143|21679
1633611920000|2021-10-07 13:05:20|1144|1143.6|1143.8|1143.6|1144|1143.6|1143.8|1143.4|497
1633611930000|2021-10-07 13:05:30||1143.4||1143.4||1143.4||1143.4|1346
1633611940000|2021-10-07 13:05:40|1143.6|1143.2|1143.2|1143|1143.6|1143.2|1143.2|1143|4574
1633611950000|2021-10-07 13:05:50|1143|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.8|1002
1633611960000|2021-10-07 13:06:00|1143|1142.6|1142.6|1142.4|1143|1142.6|1142.6|1142.2|3653
1633611970000|2021-10-07 13:06:10|1142.8|1142.2|1142.4|1142.2|1142.8|1142.2|1142.4|1142.2|2110
1633611980000|2021-10-07 13:06:20|1142.2|1142|1142.4|1142|1142.4|1142|1142.2|1141.6|1644
1633611990000|2021-10-07 13:06:30|1142.2|1141.8|1142.4|1142|1142.4|1142|1142.2|1141.8|0
1633612000000|2021-10-07 13:06:40|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|224
1633612010000|2021-10-07 13:06:50|1142.8|1142.4|1142.8|1142.4|1143|1142.4|1142.8|1142.4|0
1633612030000|2021-10-07 13:07:10|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.8|1142.4|2292
1633612090000|2021-10-07 13:08:10||1142.6||1142.6||1142.6||1142.4|750
1633612100000|2021-10-07 13:08:20|1142.6|1142.4|1142.6|1142.2|1142.8|1142.6|1142.6|1142.2|3517
1633612110000|2021-10-07 13:08:30|1142.4|1142|1142.8|1142.4|1143|1142.6|1142.4|1142|3717
1633612140000|2021-10-07 13:09:00|1142.6|1142.2|1142.4|1142.2|1142.6|1142.2|1142.4|1142.2|0
1633612150000|2021-10-07 13:09:10||1142||1142||1142||1142|7655
1633612160000|2021-10-07 13:09:20|1142.2|1141.8|1142|1141.8|1142.2|1141.8|1142|1141.8|1053
1633612180000|2021-10-07 13:09:40|1142.2|1142|1142.4|1142|1142.4|1142.2|1142.2|1141.8|4319
1633612190000|2021-10-07 13:09:50|1142.2||1142.2||1142.2||1142.2||0
1633612200000|2021-10-07 13:10:00|1142.4|1141.8|1142.6|1142.2|1142.6|1142.4|1142.4|1141.8|3292
1633612210000|2021-10-07 13:10:10|1142.2|1141.8|1142.4|1142|1142.6|1142.2|1142|1141.8|12733
1633612220000|2021-10-07 13:10:20|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.4|1142|0
1633612230000|2021-10-07 13:10:30|1142.2|1142.2|1142.4|1142|1142.4|1142.2|1142.2|1142|99
1633612240000|2021-10-07 13:10:40|1142.2|1141.8|1141.8|1141.4|1142.2|1141.8|1141.8|1141.2|5197
1633612250000|2021-10-07 13:10:50|1142|1141.6|1142.4|1142|1142.4|1142|1142|1141.6|1500
1633612260000|2021-10-07 13:11:00||1141.8||1142.2||1142.2||1141.8|8
1633612280000|2021-10-07 13:11:20|1142.2|1142|1142.2|1142|1142.2|1142|1142.2|1142|1466
1633612290000|2021-10-07 13:11:30|1142.4|1141.6|1141.6|1141.4|1142.6|1141.6|1141.6|1141.4|12030
1633612300000|2021-10-07 13:11:40|1141.8|1141.6|1141.6|1141.4|1142|1141.6|1141.6|1141.4|8728
1633612320000|2021-10-07 13:12:00|1141.4|1141.2|1141.4|1141|1141.4|1141.2|1141.4|1141|3018
1633612340000|2021-10-07 13:12:20|1141.2|1140.8|1141|1140.6|1141.4|1140.8|1141|1140.4|5611
1633612350000|2021-10-07 13:12:30|1140.8|1140.4|1140.8|1140.4|1140.8|1140.6|1140.8|1140.4|0
1633612360000|2021-10-07 13:12:40|1140.6|1140.6|1140.6|1140.4|1140.6|1140.6|1140.6|1140.4|1503
1633612370000|2021-10-07 13:12:50|1140.4|1140.2|1140.6|1140.4|1140.6|1140.4|1140.2|1140|9094
1633612380000|2021-10-07 13:13:00||1140.2||1140.2||1140.2||1140|90
1633612390000|2021-10-07 13:13:10|1140.8|1140.4|1140.4|1140|1140.8|1140.4|1140.4|1140|3708
1633612410000|2021-10-07 13:13:30||1140.2||1140||1140.2||1140|0
1633612420000|2021-10-07 13:13:40|1140.2||1140.4||1140.4||1140.2||500
1633612430000|2021-10-07 13:13:50|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|3111
1633612470000|2021-10-07 13:14:30|1139.8|1139.4|1139.4|1139|1139.8|1139.4|1139.2|1139|3210
1633612480000|2021-10-07 13:14:40|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|0
1633612490000|2021-10-07 13:14:50|1139|1139|1139|1138.8|1139|1139|1139|1138.8|1
1633612500000|2021-10-07 13:15:00||1138.6||1138.6||1138.6||1138.6|1650
1633612510000|2021-10-07 13:15:10|1139.2|1138.8|1139.2|1138.6|1139.2|1139|1139.2|1138.6|2779
1633612520000|2021-10-07 13:15:20|1139.4|1138.8|1139.6|1139.4|1139.8|1139.6|1139.4|1138.8|5605
1633612530000|2021-10-07 13:15:30|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|966
1633612540000|2021-10-07 13:15:40|1139.2|1139|1139.4|1139|1139.6|1139|1139.2|1139|587
1633612550000|2021-10-07 13:15:50|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|2245
1633612560000|2021-10-07 13:16:00|1139.4|1139|1139.6|1139.2|1139.6|1139.4|1139.4|1139|7185
1633612570000|2021-10-07 13:16:10|1139.4|1139.4|1139.6|1139.2|1139.6|1139.4|1139.4|1139.2|2452
1633612580000|2021-10-07 13:16:20|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|3089
1633612590000|2021-10-07 13:16:30|1139.4|1139|1139.4|1139|1139.4|1139|1139|1138.8|4829
1633612600000|2021-10-07 13:16:40|1139.6|1139.2|1139.6|1139.4|1139.6|1139.4|1139.6|1139.2|0
1633612610000|2021-10-07 13:16:50|1139.4|1139.2|1139.4|1138.8|1139.6|1139.2|1139.4|1138.8|2750
1633612620000|2021-10-07 13:17:00||1139||1138.8||1139||1138.8|0
1633612630000|2021-10-07 13:17:10|1139.2|1138.6|1138.8|1138.4|1139.2|1138.6|1138.8|1138.4|1986
1633612640000|2021-10-07 13:17:20|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.4|0
1633612650000|2021-10-07 13:17:30|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|0
1633612660000|2021-10-07 13:17:40|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|2260
1633612670000|2021-10-07 13:17:50|1138.8|1138.4|1138.4|1138|1138.8|1138.4|1138.4|1137.8|6239
1633612680000|2021-10-07 13:18:00|1138.2|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.8|1139
1633612690000|2021-10-07 13:18:10|1138|1137.8|1137.6|1137.2|1138.2|1137.8|1137.4|1137.2|2146
1633612700000|2021-10-07 13:18:20|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|0
1633612710000|2021-10-07 13:18:30|1137.8|1137.6|1138|1137.4|1138|1137.6|1137.8|1137.2|2283
1633612720000|2021-10-07 13:18:40|1138.2|1137.6|1138.4|1138|1138.4|1138|1138.2|1137.6|5792
1633612730000|2021-10-07 13:18:50|1138.6|1138.2|1139|1138.8|1139.2|1138.8|1138.4|1138|5141
1633612740000|2021-10-07 13:19:00|1139.2|1139|1139.8|1139.2|1139.8|1139.4|1139.2|1138.8|2045
1633612750000|2021-10-07 13:19:10|1139.6|1139.4|1140|1139.6|1140|1139.6|1139.6|1139.2|892
1633612760000|2021-10-07 13:19:20|1139.8|1139.8|1139.8|1139.4|1140|1139.8|1139.6|1139.2|3391
1633612770000|2021-10-07 13:19:30|1140|1139.2|1140|1139.6|1140|1139.6|1139.8|1139.2|0
1633612780000|2021-10-07 13:19:40|1139.8||1140||1140||1139.8||0
1633612790000|2021-10-07 13:19:50|1139.8|1139.8|1140|1139.8|1140|1139.8|1139.8|1139.8|525
1633612800000|2021-10-07 13:20:00|1139.8|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.4|20344
1633612810000|2021-10-07 13:20:10|1139.8|1139.8|1139.6|1139.4|1139.8|1139.8|1139.6|1139.4|7503
1633612820000|2021-10-07 13:20:20|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|1811
1633612830000|2021-10-07 13:20:30|1139.4|1139|1139.4|1138.8|1139.4|1139|1139.4|1138.8|2945
1633612840000|2021-10-07 13:20:40|1139.2|1139|1139.4|1138.8|1139.4|1139|1139|1138.8|6253
1633612850000|2021-10-07 13:20:50||1139||1139||1139.2||1139|199
1633612860000|2021-10-07 13:21:00|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|2193
1633612870000|2021-10-07 13:21:10|1139||1139.2||1139.2||1139||0
1633612880000|2021-10-07 13:21:20|1139||1139||1139.2||1139||862
1633612890000|2021-10-07 13:21:30|1139.2|1138.6|1139.6|1139.2|1139.6|1139.4|1139.2|1138.6|6268
1633612900000|2021-10-07 13:21:40|1139.8|1139.4|1140.6|1140.2|1140.8|1140.4|1139.6|1139.2|11639
1633612910000|2021-10-07 13:21:50|1140.4|1140|1140.6|1140|1140.8|1140.4|1140.4|1140|993
1633612920000|2021-10-07 13:22:00|1141|1140.2|1141.2|1140.6|1141.2|1140.6|1140.8|1140.2|8240
1633612930000|2021-10-07 13:22:10|1141|1140.8|1141|1140.4|1141|1140.8|1141|1140.4|38
1633612940000|2021-10-07 13:22:20|1140.8|1140.2|1140.6|1140|1140.8|1140.2|1140.4|1140|2052
1633612950000|2021-10-07 13:22:30|1140.8|1140.2|1141|1140.6|1141|1140.6|1140.8|1140.2|448
1633612960000|2021-10-07 13:22:40|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141|1140.8|1300
1633612970000|2021-10-07 13:22:50|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|1786
1633612980000|2021-10-07 13:23:00|1140.6||1140.6||1140.6||1140.6||0
1633612990000|2021-10-07 13:23:10|1140.4|1140.2|1140.6|1140|1140.6|1140.2|1140.2|1139.8|7884
1633613000000|2021-10-07 13:23:20|1140.8|1140.2|1141.6|1141.2|1141.6|1141.2|1140.6|1140|933
1633613010000|2021-10-07 13:23:30|1141.8|1141|1141.6|1141.2|1141.8|1141.4|1141.4|1141|1000
1633613020000|2021-10-07 13:23:40|1141.8|1141.4|1141.6|1141.4|1141.8|1141.4|1141.6|1141.2|0
1633613030000|2021-10-07 13:23:50|1141.8|1141.2|1141.4|1141|1141.8|1141.4|1141.4|1141|1363
1633613040000|2021-10-07 13:24:00|1141.6|1141.2|1141.6|1141.4|1141.6|1141.4|1141.6|1141.2|1726
1633613050000|2021-10-07 13:24:10|1141.8|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.4|0
1633613060000|2021-10-07 13:24:20|1141.8||1142||1142||1141.8||0
1633613070000|2021-10-07 13:24:30|1141.8|1141.4|1141.6|1141.4|1141.8|1141.4|1141.6|1141.4|5589
1633613080000|2021-10-07 13:24:40|1141.4|1141.2|1141.2|1141|1141.4|1141.2|1141.2|1140.8|3796
1633613090000|2021-10-07 13:24:50|1141.4|1141.2|1141.8|1141.4|1141.8|1141.4|1141.4|1141|1684
1633613100000|2021-10-07 13:25:00|1141.4|1141.2|1140.8|1140.4|1141.4|1141.2|1140.6|1140.2|13481
1633613110000|2021-10-07 13:25:10|1140.6||1140.8||1140.8||1140.6||438
1633613120000|2021-10-07 13:25:20||1140.2||1140.2||1140.2||1140.2|0
1633613130000|2021-10-07 13:25:30|1140.6|1140|1140|1139.8|1141.2|1140.6|1140|1139.6|13535
1633613140000|2021-10-07 13:25:40|1139.8|1139.6|1139.8|1139.4|1139.8|1139.6|1139.8|1139.4|819
1633613150000|2021-10-07 13:25:50|1140|1139.6|1140|1139.6|1140|1139.8|1140|1139.6|738
1633613160000|2021-10-07 13:26:00|1139.8|1139.4|1139.4|1139|1139.8|1139.4|1139.4|1139|4719
1633613170000|2021-10-07 13:26:10|1139.6|1139.2|1139.8|1139.6|1139.8|1139.6|1139.6|1139.2|1361
1633613180000|2021-10-07 13:26:20|1140|1139.8|1140.4|1140|1140.4|1140|1140|1139.6|0
1633613190000|2021-10-07 13:26:30|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|0
1633613200000|2021-10-07 13:26:40|1140|1139.8|1140|1139.4|1140.2|1139.8|1139.6|1139.4|4761
1633613210000|2021-10-07 13:26:50|1140.2|1139.6|1140.6|1140|1140.6|1140|1140|1139.6|0
1633613220000|2021-10-07 13:27:00|1140.4|1139.8|1140.4|1139.8|1140.4|1139.8|1140.2|1139.6|1517
1633613230000|2021-10-07 13:27:10|1140.2|1139.6|1140|1139.6|1140.2|1139.6|1140|1139.6|0
1633613240000|2021-10-07 13:27:20|1140.2|1139.8|1140|1139.6|1140.4|1140|1139.6|1139.4|5510
1633613250000|2021-10-07 13:27:30|1140.2|1139.8|1140.2|1139.8|1140.4|1139.8|1140|1139.8|0
1633613260000|2021-10-07 13:27:40|1140.4|1140|1140.2|1140|1140.4|1140|1140.2|1140|0
1633613270000|2021-10-07 13:27:50|1140|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|448
1633613280000|2021-10-07 13:28:00|1140|1139.6|1138.4|1138|1140|1139.6|1138|1137.6|16196
1633613290000|2021-10-07 13:28:10|1138.6||1138.4||1138.6||1138.2||0
1633613300000|2021-10-07 13:28:20|1138.2|1138.2|1138.8|1138.4|1138.8|1138.4|1138.2|1138.2|0
1633613310000|2021-10-07 13:28:30|1138.6|1138.6|1138.8|1138.4|1138.8|1138.6|1138.6|1138.4|0
1633613320000|2021-10-07 13:28:40|1138.6|1138.2|1138.8|1138.2|1138.8|1138.2|1138.6|1138.2|675
1633613330000|2021-10-07 13:28:50|1139|1138.4|1139.2|1138.6|1139.2|1138.8|1138.8|1138.4|1415
1633613340000|2021-10-07 13:29:00|1138.6|1138.4|1139.2|1138.6|1139.2|1138.6|1138.6|1138.4|5380
1633613350000|2021-10-07 13:29:10|1138.6|1138.4|1138.8|1138.4|1139.2|1138.6|1138.6|1138.4|3982
1633613360000|2021-10-07 13:29:20|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.6|1654
1633613370000|2021-10-07 13:29:30|1138.8|1138.4|1137.8|1137.4|1139|1138.6|1137.6|1137.4|7889
1633613380000|2021-10-07 13:29:40|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|515
1633613390000|2021-10-07 13:29:50|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.4|1137|12444
1633613400000|2021-10-07 13:30:00|1137.4|1137.4|1137|1136.6|1137.8|1137.4|1136.8|1136.6|32473
1633613410000|2021-10-07 13:30:10|1137.2|1136.8|1137|1136.6|1137.2|1137|1136.6|1136.4|16221
1633613420000|2021-10-07 13:30:20|1137.2|1136.8|1137.6|1137.4|1137.6|1137.4|1137|1136.8|2672
1633613430000|2021-10-07 13:30:30|1137.8|1137.6|1139.2|1138.8|1139.4|1139|1137.8|1137.6|5180
1633613440000|2021-10-07 13:30:40|1139.4|1139|1139.6|1139.2|1139.6|1139.4|1139.4|1139|2912
1633613450000|2021-10-07 13:30:50|1139.4|1139.4|1140.2|1139.8|1140.2|1139.8|1139.4|1139|582
1633613460000|2021-10-07 13:31:00|1140.4|1139.6|1138.4|1137.8|1140.4|1139.8|1138.4|1137.8|8268
1633613470000|2021-10-07 13:31:10|1138.2|1138|1138.4|1138.2|1139|1138.6|1138.2|1138|519
1633613480000|2021-10-07 13:31:20|1138.6|1138|1137.2|1136.6|1138.6|1138|1137.2|1136.6|12536
1633613490000|2021-10-07 13:31:30|1137|1136.8|1137.4|1136.8|1137.4|1137|1136.8|1136.8|4000
1633613500000|2021-10-07 13:31:40|1137.6|1137|1139.2|1138.8|1139.2|1138.8|1137.6|1137|4613
1633613510000|2021-10-07 13:31:50|1139|1139|1137.4|1137|1139.4|1139.2|1137.4|1136.8|14983
1633613520000|2021-10-07 13:32:00|1137|1136.8|1137|1136.4|1137.8|1137.2|1136.6|1136.2|12415
1633613530000|2021-10-07 13:32:10|1137.2|1136.6|1137.2|1136.8|1137.4|1136.8|1136.6|1136.4|0
1633613540000|2021-10-07 13:32:20||1136.6||1136.6||1136.8||1136.6|0
1633613550000|2021-10-07 13:32:30|1137.4|1136.8|1137.2|1136.6|1137.4|1137.2|1136.8|1136.6|15917
1633613560000|2021-10-07 13:32:40|1137.4|1137|1137.4|1137|1137.4|1137|1137.2|1137|1114
1633613570000|2021-10-07 13:32:50|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1136.6|1136.4|20165
1633613580000|2021-10-07 13:33:00|1136.8|1136.4|1136.2|1135.8|1137|1136.6|1135.6|1135.2|22528
1633613590000|2021-10-07 13:33:10|1136.4|1136|1136.2|1135.8|1136.4|1136.2|1135.8|1135.6|3107
1633613600000|2021-10-07 13:33:20|1136.4|1136|1135.6|1135.4|1136.8|1136.2|1135.6|1135.4|19112
1633613610000|2021-10-07 13:33:30|1135.8|1135.2|1136.2|1135.6|1136.2|1135.6|1135.6|1135.2|0
1633613620000|2021-10-07 13:33:40|1136.4|1135.8|1136.2|1135.8|1136.8|1136.4|1135.8|1135.6|15935
1633613630000|2021-10-07 13:33:50|1136.4|1136|1136.8|1136.4|1136.8|1136.4|1136|1135.6|9987
1633613640000|2021-10-07 13:34:00|1136.6|1136.2|1135.8|1135.4|1136.6|1136.2|1135.8|1135.2|9719
1633613650000|2021-10-07 13:34:10|1135.6|1135.2|1136|1135.8|1136|1135.8|1135.4|1135|2085
1633613660000|2021-10-07 13:34:20|1136.2|1135.6|1136.6|1136.4|1137|1136.6|1136.2|1135.6|6364
1633613670000|2021-10-07 13:34:30|1136.8||1137||1137||1136.8||162
1633613680000|2021-10-07 13:34:40|1136.8|1136.2|1136.4|1135.6|1137|1136.6|1135.8|1135.4|13683
1633613690000|2021-10-07 13:34:50|1136.6|1135.8|1136|1135.8|1136.6|1136.4|1136|1135.8|6514
1633613700000|2021-10-07 13:35:00|1136.2|1135.6|1135.4|1135|1136.2|1135.6|1134.8|1134.4|17908
1633613710000|2021-10-07 13:35:10|1135.6|1135.2|1136|1135.6|1136.4|1136|1135.2|1134.8|4036
1633613720000|2021-10-07 13:35:20|1136.2|1135.8|1136.6|1136.2|1136.8|1136.4|1136|1135.6|490
1633613730000|2021-10-07 13:35:30|1136.8|1136.4|1137.2|1136.8|1137.4|1137|1136.6|1136|449
1633613740000|2021-10-07 13:35:40|1137.4|1137|1138.4|1137.8|1138.4|1137.8|1137.2|1136.8|4224
1633613750000|2021-10-07 13:35:50|1138.6|1137.6|1137.8|1137.6|1138.6|1137.6|1137.8|1137.6|2643
1633613760000|2021-10-07 13:36:00|1137.6|1137.4|1136.4|1136.2|1137.8|1137.6|1136.4|1136.2|6909
1633613770000|2021-10-07 13:36:10|1136.6|1136|1136.8|1136.2|1136.8|1136.4|1136|1135.8|7149
1633613780000|2021-10-07 13:36:20|1136.6|1136|1137|1136.2|1137|1136.2|1136.2|1136|100
1633613790000|2021-10-07 13:36:30|1136.8|1136.4|1136.8|1136.6|1137|1136.6|1136.8|1136.4|0
1633613800000|2021-10-07 13:36:40|1137|1136.8|1136.8|1136.2|1137.2|1136.8|1136.2|1136|4497
1633613810000|2021-10-07 13:36:50|1137|1136|1136.4|1136|1137|1136.2|1136.2|1135.8|1492
1633613820000|2021-10-07 13:37:00|1136.6|1136.2|1137|1136.6|1137|1136.6|1136.6|1136|105
1633613830000|2021-10-07 13:37:10|1137.2|1136.8|1138.6|1138.2|1138.8|1138.4|1137.2|1136.8|3391
1633613840000|2021-10-07 13:37:20|1138.8|1138.4|1138.8|1138.4|1139.4|1138.8|1138.6|1138.4|4529
1633613850000|2021-10-07 13:37:30|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|1772
1633613860000|2021-10-07 13:37:40|1138.2|1137.8|1138.2|1138|1138.4|1138|1138|1137.6|651
1633613870000|2021-10-07 13:37:50|1138.4|1138.2|1139|1138.6|1139.2|1138.8|1138.4|1138.2|6809
1633613880000|2021-10-07 13:38:00|1138.8|1138.4|1137.8|1137.4|1138.8|1138.4|1137.6|1137.2|2895
1633613900000|2021-10-07 13:38:20|1138|1137.6|1138|1137.8|1138.2|1137.8|1137.8|1137.4|3259
1633613910000|2021-10-07 13:38:30|1138.2|1138|1139|1138.6|1139|1138.6|1138.2|1138|2676
1633613920000|2021-10-07 13:38:40|1138.8|1138.4|1138.4|1137.8|1138.8|1138.4|1138.2|1137.8|6149
1633613930000|2021-10-07 13:38:50|1138.6|1138|1138.6|1138.2|1138.6|1138.2|1138.6|1137.8|449
1633613940000|2021-10-07 13:39:00||1138.4||1138.2||1138.4||1138.2|0
1633613950000|2021-10-07 13:39:10|1138.8|1138.4|1139.4|1139|1139.6|1139.2|1138.8|1138.2|2051
1633613960000|2021-10-07 13:39:20|1139.6|1139.2|1140|1139.6|1140|1139.6|1139.4|1139.2|1502
1633613970000|2021-10-07 13:39:30|1139.8|1139.8|1140|1139.8|1140|1139.8|1139.6|1139.4|7398
1633613980000|2021-10-07 13:39:40|1140.2|1140|1141|1140.8|1141|1140.8|1140.2|1140|12461
1633613990000|2021-10-07 13:39:50|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.4|6846
1633614000000|2021-10-07 13:40:00|1141.4|1140.8|1141.6|1141.2|1141.8|1141.4|1141.4|1140.8|20965
1633614010000|2021-10-07 13:40:10|1141.8||1141.6||1141.8||1141.6||0
1633614020000|2021-10-07 13:40:20|1141.8|1141.4|1142|1141.8|1142|1141.8|1141.8|1141.4|1636
1633614030000|2021-10-07 13:40:30|1141.8|1141.6|1142|1141.6|1142|1141.8|1141.8|1141.4|8249
1633614040000|2021-10-07 13:40:40|1141.6|1141.4|1141.8|1141.2|1142|1141.6|1141.2|1140.8|13186
1633614050000|2021-10-07 13:40:50|1141.6|1141|1140.4|1140.2|1141.6|1141|1140.4|1140.2|1524
1633614060000|2021-10-07 13:41:00|1140.6|1140.4|1140|1139.6|1141|1140.6|1140|1139.6|17286
1633614080000|2021-10-07 13:41:20|1139.8|1139.4|1139.4|1138.8|1139.8|1139.4|1139|1138.8|3051
1633614090000|2021-10-07 13:41:30|1139.2|1138.6|1139.4|1139|1139.4|1139.2|1139|1138.4|1019
1633614100000|2021-10-07 13:41:40|1139.6|1139.2|1140|1139.6|1140.4|1140|1139|1138.8|19049
1633614110000|2021-10-07 13:41:50|1139.6|1139.4|1139.6|1139.2|1140|1139.6|1139.6|1139|1247
1633614120000|2021-10-07 13:42:00|1139.4|1139.4|1139.4|1138.8|1139.4|1139.4|1139.2|1138.8|3373
1633614130000|2021-10-07 13:42:10|1139.6|1139|1140|1139.4|1140.2|1139.8|1139.6|1139|2883
1633614140000|2021-10-07 13:42:20|1139.8|1139.2|1139.6|1139.2|1139.8|1139.4|1139.2|1139|1335
1633614150000|2021-10-07 13:42:30|1139.4|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|2897
1633614160000|2021-10-07 13:42:40|1139||1139.2||1139.2||1139||0
1633614170000|2021-10-07 13:42:50|1139.4|1139|1138.8|1138.4|1139.4|1139|1138.8|1138.2|2500
1633614180000|2021-10-07 13:43:00|1139|1138.6|1139.4|1138.8|1139.4|1138.8|1138.8|1138.4|26
1633614190000|2021-10-07 13:43:10|1139.6|1139|1140|1139.4|1140|1139.6|1139.6|1139|713
1633614200000|2021-10-07 13:43:20|1139.8|1139.6|1139.6|1139.4|1139.8|1139.6|1139.6|1139.2|1052
1633614210000|2021-10-07 13:43:30|1139.8|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|1204
1633614220000|2021-10-07 13:43:40|1139.6|1139.6|1139.6|1139.4|1140|1139.6|1139.6|1139.4|1874
1633614230000|2021-10-07 13:43:50|1139.8|1139.6|1140|1139.4|1140|1139.6|1139.6|1139.4|1006
1633614240000|2021-10-07 13:44:00|1140.2|1139.6|1140.2|1139.6|1140.2|1140|1139.8|1139.4|4525
1633614250000|2021-10-07 13:44:10|1140|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|500
1633614260000|2021-10-07 13:44:20|1140.4|1140|1140.6|1140.2|1140.8|1140.2|1140.4|1140|2909
1633614270000|2021-10-07 13:44:30|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.6|1140.2|3929
1633614280000|2021-10-07 13:44:40|1140.6|1140.2|1139.6|1139.2|1140.6|1140.2|1139.6|1139|2252
1633614290000|2021-10-07 13:44:50|1139.8|1139.4|1139.6|1139|1140|1139.4|1139.6|1139|0
1633614300000|2021-10-07 13:45:00|1139.4|1139.2|1139.4|1139|1139.6|1139.2|1139.2|1139|1499
1633614310000|2021-10-07 13:45:10|1139.6|1139.2|1139.4|1139|1139.6|1139.4|1139.2|1139|3296
1633614320000|2021-10-07 13:45:20|1139.2|1139.2|1139.6|1139|1139.6|1139.2|1139.2|1139|0
1633614330000|2021-10-07 13:45:30|1139.8|1139.2|1139.8|1139.4|1139.8|1139.4|1139.2|1139|1183
1633614340000|2021-10-07 13:45:40|1139.6|1139.2|1139.4|1139|1139.8|1139.4|1139.4|1139|0
1633614350000|2021-10-07 13:45:50|1139.2|1138.8|1138.4|1138|1139.2|1138.8|1138.2|1137.6|4110
1633614360000|2021-10-07 13:46:00|1138.2|1137.8|1138.2|1137.8|1138.6|1138.2|1137.6|1137.4|1704
1633614370000|2021-10-07 13:46:10|1138.4|1137.6|1138.4|1137.8|1138.4|1138|1138.2|1137.6|0
1633614380000|2021-10-07 13:46:20|1138.6|1138|1138|1137.4|1139|1138.6|1137.8|1137.4|2315
1633614390000|2021-10-07 13:46:30|1137.8|1137.6|1137.8|1137.4|1138.8|1138.4|1137.8|1137.4|4847
1633614400000|2021-10-07 13:46:40|1138.2|1137.6|1138|1137.6|1138.2|1137.8|1137.8|1137.6|7501
1633614410000|2021-10-07 13:46:50|1137.8|1137.4|1137.8|1137.6|1137.8|1137.6|1137.6|1137.2|1636
1633614420000|2021-10-07 13:47:00|1137.6|1137.4|1138|1137.8|1138.6|1138.2|1137.6|1137.4|12033
1633614430000|2021-10-07 13:47:10|1138.2|1138|1138.2|1137.8|1138.6|1138|1138.2|1137.8|592
1633614440000|2021-10-07 13:47:20|1138.4|1138|1138|1137.6|1138.4|1138|1137.8|1137.4|779
1633614460000|2021-10-07 13:47:40|1138.2|1137.8|1138.2|1138|1138.6|1138.2|1138.2|1137.6|1388
1633614470000|2021-10-07 13:47:50|1138.4|1138.2|1138.4|1138|1138.6|1138.4|1138.2|1138|1897
1633614480000|2021-10-07 13:48:00|1138.6|1138.2|1138.4|1138.2|1138.8|1138.4|1138.4|1138|835
1633614490000|2021-10-07 13:48:10|1138.6|1138.4|1139|1138.8|1139|1138.8|1138.6|1138.4|448
1633614500000|2021-10-07 13:48:20|1139.2|1139|1139.6|1139|1139.6|1139.2|1139.2|1138.8|2987
1633614510000|2021-10-07 13:48:30|1139.8|1139.2|1139.6|1139.2|1139.8|1139.6|1139.4|1138.8|7648
1633614520000|2021-10-07 13:48:40|1139.8|1139|1139.6|1139|1139.8|1139.2|1139.4|1139|1000
1633614530000|2021-10-07 13:48:50|1139.4|1138.8|1139.2|1139|1139.4|1139|1139.2|1138.8|0
1633614540000|2021-10-07 13:49:00|1139.4|1139.2|1140|1139.6|1140|1139.6|1139.4|1139.2|86
1633614550000|2021-10-07 13:49:10|||||||||165
1633614560000|2021-10-07 13:49:20|1139.8|1139.8|1140.4|1139.8|1140.4|1140.2|1139.6|1139.4|6611
1633614570000|2021-10-07 13:49:30|1140.6|1140|1141.2|1140.8|1141.2|1141|1140.4|1140|12533
1633614580000|2021-10-07 13:49:40|1141|1140.6|1141.2|1140.8|1141.2|1140.8|1140.8|1140.4|1184
1633614590000|2021-10-07 13:49:50|1141|1140.6|1141|1140.8|1141|1140.8|1141|1140.6|2779
1633614600000|2021-10-07 13:50:00|1141.2|1141|1141|1140.8|1141.6|1141|1141|1140.6|3715
1633614610000|2021-10-07 13:50:10|1141.2|1141|1141.6|1141.2|1141.6|1141.4|1141.2|1141|1265
1633614620000|2021-10-07 13:50:20|1141.8|1141.4|1142.6|1142.2|1142.6|1142.2|1141.8|1141.4|5895
1633614630000|2021-10-07 13:50:30|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.4|1142|33
1633614640000|2021-10-07 13:50:40|1142.8|1142.4|1143|1142.6|1143|1142.8|1142.8|1142.4|5400
1633614650000|2021-10-07 13:50:50|1142.8||1142.8||1142.8||1142.8||4258
1633614660000|2021-10-07 13:51:00|1143|1142.8|1143.4|1143|1143.4|1143|1142.6|1142.2|9098
1633614670000|2021-10-07 13:51:10|1143.2|1142.8|1143.2|1142.8|1143.4|1142.8|1142.8|1142.4|5576
1633614680000|2021-10-07 13:51:20|1143.4|1143|1143.2|1142.8|1143.4|1143|1143|1142.6|621
1633614690000|2021-10-07 13:51:30|1143|1142.6|1143|1142.6|1143|1142.6|1142.6|1142.4|1022
1633614700000|2021-10-07 13:51:40|1142.8|1142.4|1141.8|1141.6|1142.8|1142.4|1141.8|1141.4|9581
1633614710000|2021-10-07 13:51:50|1142|1141.8|1142.6|1142.2|1142.8|1142.4|1142|1141.6|6507
1633614720000|2021-10-07 13:52:00|1142.8|1142.4|1143.2|1142.8|1143.4|1142.8|1142.8|1142.4|2165
1633614730000|2021-10-07 13:52:10|1143.4|1143|1142.6|1142.2|1143.4|1143|1142.6|1142.2|4454
1633614740000|2021-10-07 13:52:20|1142.4|1142|1141.2|1141|1142.4|1142|1141.2|1141|4306
1633614750000|2021-10-07 13:52:30|1141.4|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141.2|2432
1633614760000|2021-10-07 13:52:40|1141.8|1141|1141|1140.6|1141.8|1141|1140.8|1140.4|4356
1633614770000|2021-10-07 13:52:50|1140.8|1140.4|1141.2|1140.8|1141.2|1140.8|1140.6|1140.2|95
1633614780000|2021-10-07 13:53:00|1141.4|1141|1141.4|1140.8|1141.6|1141.2|1141.4|1140.8|20
1633614790000|2021-10-07 13:53:10|1141.2|1140.6|1141.2|1141|1141.4|1141|1141|1140.6|0
1633614800000|2021-10-07 13:53:20|1141|1140.8|1141.4|1140.8|1141.4|1141.2|1140.8|1140.6|3117
1633614810000|2021-10-07 13:53:30|1141.6|1141|1141.8|1141.6|1142|1141.6|1141.6|1141|0
1633614820000|2021-10-07 13:53:40|1141.6|1141.4|1142.4|1141.8|1142.6|1142.2|1141.6|1141.2|2330
1633614830000|2021-10-07 13:53:50|1142.6|1142|1142.2|1141.8|1142.6|1142.2|1142|1141.8|2205
1633614840000|2021-10-07 13:54:00|1142|1141.6|1141.6|1141.4|1142|1141.6|1141.6|1141.4|549
1633614850000|2021-10-07 13:54:10|1141.4|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1141|3586
1633614860000|2021-10-07 13:54:20||1141.2||1141||1141.2||1141|0
1633614870000|2021-10-07 13:54:30|1141.2|1141.2|1141.4|1141|1141.8|1141.4|1141.2|1141|1970
1633614880000|2021-10-07 13:54:40|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141|1140.6|1530
1633614890000|2021-10-07 13:54:50|1141.4|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|0
1633614900000|2021-10-07 13:55:00|1141|1141|1140.8|1140.6|1141.6|1141.2|1140.8|1140.6|11370
1633614910000|2021-10-07 13:55:10|1140.6|1140.4|1140.4|1140|1140.6|1140.4|1140.4|1140|2046
1633614920000|2021-10-07 13:55:20|1140.2|1139.8|1140.2|1139.8|1140.4|1139.8|1140|1139.6|1332
1633614930000|2021-10-07 13:55:30|1140.4|1140|1140.8|1140.4|1140.8|1140.6|1140.4|1140|1548
1633614940000|2021-10-07 13:55:40|1140.6|1140.2|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|940
1633614950000|2021-10-07 13:55:50|1140.8|1140.4|1140.8|1140.4|1141|1140.8|1140.8|1140.4|1952
1633614960000|2021-10-07 13:56:00|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|1108
1633614970000|2021-10-07 13:56:10|1140.4|1140.4|1141|1140.4|1141|1140.6|1140.4|1140.2|156
1633614980000|2021-10-07 13:56:20|1140.8||1140.8||1140.8||1140.8||0
1633614990000|2021-10-07 13:56:30|1140.6|1140.2|1140.2|1140|1140.6|1140.2|1140.2|1140|3677
1633615000000|2021-10-07 13:56:40|1140.4|1139.8|1140|1139.8|1140.4|1139.8|1140|1139.6|1762
1633615010000|2021-10-07 13:56:50|1139.8|1139.6|1139.8|1139.4|1139.8|1139.6|1139.6|1139.2|926
1633615020000|2021-10-07 13:57:00|1140|1139.6|1140.4|1139.8|1140.4|1140|1139.8|1139.6|3485
1633615030000|2021-10-07 13:57:10|1140.2|1140|1140.4|1140|1140.4|1140.2|1140.2|1140|50
1633615040000|2021-10-07 13:57:20|1140.6|1140.2|1140.8|1140.4|1141|1140.6|1140.6|1140.2|1559
1633615050000|2021-10-07 13:57:30|1141|1140.6|1140.2|1139.8|1141|1140.6|1140|1139.6|7540
1633615060000|2021-10-07 13:57:40|1140|1139.6|1139.6|1139.4|1140|1139.6|1139.6|1139.2|1697
1633615070000|2021-10-07 13:57:50|1139.8|1139.2|1140.4|1140|1140.4|1140|1139.8|1139.2|5178
1633615080000|2021-10-07 13:58:00|||||||||400
1633615090000|2021-10-07 13:58:10|1140.2|1140.2|1140.6|1140.2|1140.8|1140.2|1140.2|1140|157
1633615100000|2021-10-07 13:58:20|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|500
1633615110000|2021-10-07 13:58:30|1140.4|1140.4|1140.8|1140.6|1140.8|1140.6|1140.4|1140.4|1399
1633615120000|2021-10-07 13:58:40|1141|1140.4|1141|1140.6|1141|1140.8|1141|1140.4|993
1633615140000|2021-10-07 13:59:00|1140.8|1140.8|1141|1140.6|1141|1140.8|1140.8|1140.6|9445
1633615160000|2021-10-07 13:59:20||1140.8||1140.8||1140.8||1140.8|1067
1633615170000|2021-10-07 13:59:30|1141.2|1141|1141.2|1140.8|1142|1141.6|1141|1140.8|14379
1633615190000|2021-10-07 13:59:50|1141|1140.6|1140|1139.6|1141|1140.6|1139.6|1139.4|10572
1633615200000|2021-10-07 14:00:00|1139.8|1139.4|1139.8|1139.2|1139.8|1139.4|1139.8|1139.2|0
1633615210000|2021-10-07 14:00:10|1140|1139.4|1140.4|1140|1140.6|1140.2|1139.8|1139.4|7889
1633615220000|2021-10-07 14:00:20|1140.2|1139.8|1140|1139.6|1140.2|1140|1139.6|1139.2|9319
1633615230000|2021-10-07 14:00:30|1140.2|1139.8|1140.2|1140|1140.4|1140|1140.2|1139.8|806
1633615240000|2021-10-07 14:00:40|1140.4|1140.2|1140.6|1140.2|1140.8|1140.4|1140.4|1140.2|0
1633615250000|2021-10-07 14:00:50|1140.4|1140|1140.6|1140.2|1140.6|1140.4|1140.4|1140|1000
1633615260000|2021-10-07 14:01:00|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|1584
1633615270000|2021-10-07 14:01:10|1140.6|1140.4|1141|1140.6|1141|1140.6|1140.6|1140.4|449
1633615290000|2021-10-07 14:01:30|1141.2|1140.8|1141|1140.6|1141.2|1140.8|1141|1140.6|1224
1633615300000|2021-10-07 14:01:40|1141.2|1140.8|1140.6|1140.4|1141.2|1141|1140.6|1140.2|12968
1633615310000|2021-10-07 14:01:50|1140.4|1140.2|1140.2|1140|1140.4|1140.2|1140|1139.8|7979
1633615320000|2021-10-07 14:02:00||1139.8||1140||1140||1139.8|1185
1633615330000|2021-10-07 14:02:10|1140.4|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140|2114
1633615340000|2021-10-07 14:02:20|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|1148
1633615350000|2021-10-07 14:02:30|1141.2|1140.8|1141|1140.8|1141.2|1140.8|1141|1140.6|2021
1633615360000|2021-10-07 14:02:40|1141.2|1141|1141.2|1141|1141.2|1141|1141.2|1141|3139
1633615370000|2021-10-07 14:02:50|1141|1140.8|1141.2|1140.6|1141.2|1140.8|1140.8|1140.6|2468
1633615380000|2021-10-07 14:03:00|1141|1140.8|1141|1140.6|1141|1140.8|1140.8|1140.6|0
1633615390000|2021-10-07 14:03:10|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|0
1633615400000|2021-10-07 14:03:20|1141|1140.6|1141|1140.6|1141.2|1140.6|1140.8|1140.6|621
1633615420000|2021-10-07 14:03:40|1141.2|1140.8|1140.8|1140.6|1141.2|1140.8|1140.8|1140.6|3789
1633615430000|2021-10-07 14:03:50|1140.6|1140.4|1141.2|1140.6|1141.2|1140.6|1140.6|1140.2|8057
1633615440000|2021-10-07 14:04:00||1140.8||1140.8||1140.8||1140.8|0
1633615450000|2021-10-07 14:04:10|1141.4|1141|1142.4|1142|1142.6|1142.4|1141.2|1140.8|43591
1633615460000|2021-10-07 14:04:20|1142.6|1142.2|1143.2|1142.8|1143.4|1143.2|1142.6|1142.2|5340
1633615470000|2021-10-07 14:04:30|1143.4|1143|1143.2|1142.8|1143.8|1143.4|1143|1142.8|10819
1633615480000|2021-10-07 14:04:40|1143|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|3360
1633615490000|2021-10-07 14:04:50||1142.8||1142.8||1142.8||1142.8|0
1633615500000|2021-10-07 14:05:00|1143.2|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|1017
1633615510000|2021-10-07 14:05:10|1143|1142.6|1143|1142.8|1143|1142.8|1143|1142.6|3788
1633615520000|2021-10-07 14:05:20|1143.2||1143.2||1143.2||1143||706
1633615530000|2021-10-07 14:05:30|1143.4|1143|1143.8|1143.6|1143.8|1143.6|1143.2|1142.8|7631
1633615540000|2021-10-07 14:05:40|1144|1143.4|1143.8|1143.6|1144|1143.6|1143.8|1143.4|954
1633615550000|2021-10-07 14:05:50|1144|1143.8|1144|1143.6|1144.6|1144.2|1144|1143.4|20882
1633615560000|2021-10-07 14:06:00|1143.8|1143.4|1143|1142.4|1143.8|1143.4|1142.8|1142.4|2011
1633615570000|2021-10-07 14:06:10|1142.8||1142.8||1143||1142.6||0
1633615580000|2021-10-07 14:06:20|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.6|485
1633615590000|2021-10-07 14:06:30|1143|1142.6|1143.2|1143|1143.2|1143|1143|1142.6|1006
1633615600000|2021-10-07 14:06:40||1142.8||1143||1143||1142.8|0
1633615610000|2021-10-07 14:06:50|1143|1142.8|1143|1142.8|1143|1142.8|1143|1142.8|0
1633615620000|2021-10-07 14:07:00|1143.2|1143|1142.6|1142.4|1143.2|1143|1142.6|1142.2|4994
1633615630000|2021-10-07 14:07:10|1142.4|1142.2|1142|1141.4|1142.4|1142.2|1141.6|1141.2|5210
1633615640000|2021-10-07 14:07:20|1142.2|1141.6|1143|1142.6|1143|1142.6|1142.2|1141.6|686
1633615650000|2021-10-07 14:07:30|1142.8|1142.4|1142.6|1142.4|1143|1142.6|1142.6|1142.2|2725
1633615660000|2021-10-07 14:07:40|1142.8|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.4|7100
1633615670000|2021-10-07 14:07:50|1142.6||1142.8||1142.8||1142.6||0
1633615680000|2021-10-07 14:08:00|1143|1142.6|1142.8|1142.6|1143|1142.6|1142.8|1142.6|0
1633615690000|2021-10-07 14:08:10|1143|1142.4|1142.6|1142.2|1143|1142.4|1142.4|1142.2|4081
1633615700000|2021-10-07 14:08:20|1142.8|1142.4|1142.6|1142.2|1142.8|1142.4|1142.4|1142.2|976
1633615710000|2021-10-07 14:08:30|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|0
1633615720000|2021-10-07 14:08:40|1143|1142.2|1142.8|1142.4|1143|1142.4|1142.4|1142.2|4162
1633615730000|2021-10-07 14:08:50|1143|1142.6|1142.6|1142.2|1143|1142.6|1142.6|1142.2|5942
1633615740000|2021-10-07 14:09:00|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.8|1142.4|4466
1633615750000|2021-10-07 14:09:10|1142.6|1142.4|1142.6|1142.4|1142.6|1142.4|1142.6|1142.4|5921
1633615780000|2021-10-07 14:09:40|1142.8|1142.6|1142.8|1142.6|1143|1142.6|1142.6|1142.4|15129
1633615790000|2021-10-07 14:09:50|1143|1142.8|1143|1142.8|1143.2|1142.8|1143|1142.6|5236
1633615800000|2021-10-07 14:10:00|1143.2|1143|1143.6|1143.2|1143.6|1143.2|1143.2|1143|1741
1633615810000|2021-10-07 14:10:10|1143.8|1143.4|1143.4|1143.2|1143.8|1143.4|1143.4|1143.2|3526
1633615830000|2021-10-07 14:10:30|1143.6|1143.4|1144.2|1143.8|1144.2|1143.8|1143.6|1143.4|18387
1633615840000|2021-10-07 14:10:40|1144.4|1144|1143.6|1143.2|1144.4|1144|1143.4|1143.2|4894
1633615850000|2021-10-07 14:10:50|1143.8|1143.6|1143.6|1143.2|1143.8|1143.6|1143.6|1143.2|2156
1633615860000|2021-10-07 14:11:00||1143.4||1143.4||1143.4||1143.4|0
1633615870000|2021-10-07 14:11:10|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|1143.6|1143.4|101
1633615890000|2021-10-07 14:11:30|1144|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.8|3900
1633615900000|2021-10-07 14:11:40|1144.4|1144|1144.6|1144.4|1144.8|1144.4|1144.4|1144|2671
1633615910000|2021-10-07 14:11:50|1144.4|1144.2|1144.8|1144.4|1144.8|1144.4|1144.4|1144.2|7
1633615920000|2021-10-07 14:12:00|1144.6||1144.6||1144.6||1144.6||208
1633615930000|2021-10-07 14:12:10|1144.8|1144.6|1145|1144.8|1145|1144.8|1144.8|1144.6|1977
1633615940000|2021-10-07 14:12:20|1144.8|1144.6|1144.8|1144.4|1145|1144.8|1144.6|1144.2|9525
1633615960000|2021-10-07 14:12:40|||||||||100
1633615970000|2021-10-07 14:12:50|1145|1144.6|1145|1144.6|1145|1144.8|1144.8|1144.6|1627
1633615980000|2021-10-07 14:13:00|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|6592
1633616000000|2021-10-07 14:13:20||1144.4||1144.4||1144.4||1144.4|0
1633616020000|2021-10-07 14:13:40|1144.4|1144.2|1143.8|1143.6|1144.4|1144.2|1143.8|1143.6|5304
1633616030000|2021-10-07 14:13:50|1144||1144||1144||1143.8||3204
1633616040000|2021-10-07 14:14:00|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|2000
1633616060000|2021-10-07 14:14:20|1144.2|1143.8|1144.4|1144|1144.4|1144|1144.2|1143.8|1735
1633616070000|2021-10-07 14:14:30|1144.2|1144.2|1144.2|1144|1144.2|1144.2|1144.2|1144|24
1633616080000|2021-10-07 14:14:40|1144.4|1144.2|1144.8|1144.6|1145|1144.6|1144.4|1144.2|3070
1633616090000|2021-10-07 14:14:50|1145|1144.8|1144.8|1144.6|1145|1144.8|1144.8|1144.4|2103
1633616100000|2021-10-07 14:15:00|1144.6|1144.4|1144.6|1144.2|1144.8|1144.4|1144.2|1143.8|5377
1633616110000|2021-10-07 14:15:10|1144.8|1144.4|1144.8|1144.4|1145|1144.8|1144.8|1144.4|688
1633616120000|2021-10-07 14:15:20|1144.6|1144|1144.6|1144.2|1144.8|1144.4|1144.4|1144|8103
1633616130000|2021-10-07 14:15:30|1144.8|1144.4|1145|1144.4|1145|1144.4|1144.6|1144.2|0
1633616150000|2021-10-07 14:15:50|1145.2|1144.6|1145.8|1145.4|1146|1145.6|1145|1144.6|33911
1633616160000|2021-10-07 14:16:00|1145.6|1145.2|1145.6|1145.2|1145.8|1145.4|1145.4|1145.2|16352
1633616170000|2021-10-07 14:16:10|1145.8|1145.4|1146.4|1146|1146.4|1146|1145.8|1145.4|11415
1633616180000|2021-10-07 14:16:20|1146.2||1146.4||1146.4||1146.2||1717
1633616190000|2021-10-07 14:16:30|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|1000
1633616200000|2021-10-07 14:16:40|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146|10875
1633616210000|2021-10-07 14:16:50|||||||||8
1633616230000|2021-10-07 14:17:10|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|3335
1633616240000|2021-10-07 14:17:20|1146.4|1146|1146.6|1146.2|1146.8|1146.4|1146.4|1146|2445
1633616250000|2021-10-07 14:17:30|1146.4|1146|1146|1145.8|1146.4|1146|1146|1145.6|11015
1633616260000|2021-10-07 14:17:40|1145.8|1145.6|1145.4|1145.2|1145.8|1145.6|1145.4|1145.2|3061
1633616270000|2021-10-07 14:17:50|||||||||286
1633616280000|2021-10-07 14:18:00|1145.2|1145|1145|1144.6|1145.2|1145.2|1145|1144.6|3285
1633616290000|2021-10-07 14:18:10|1145.2|1145|1145.4|1145|1145.6|1145.2|1145|1144.6|5343
1633616300000|2021-10-07 14:18:20|1145.2|1144.8|1145.8|1145.4|1145.8|1145.4|1145|1144.8|5460
1633616310000|2021-10-07 14:18:30|1145.6|1145.6|1145.8|1145.6|1145.8|1145.6|1145.6|1145.4|1227
1633616320000|2021-10-07 14:18:40|1145.6|1145.4|1145.8|1145.4|1145.8|1145.4|1145.2|1144.8|13550
1633616330000|2021-10-07 14:18:50|1146|1145.2|1146|1145.6|1146.2|1146|1146|1145.2|1138
1633616340000|2021-10-07 14:19:00|1145.8|1145.4|1145.4|1145.2|1146|1145.4|1145.4|1145.2|3559
1633616350000|2021-10-07 14:19:10|1145.6|1145|1145.8|1145.4|1145.8|1145.4|1145.6|1145|679
1633616360000|2021-10-07 14:19:20|1145.6|1145.6|1146.2|1145.6|1146.2|1145.6|1145.6|1145.6|133
1633616370000|2021-10-07 14:19:30|1146.4|1145.8|1147|1146.8|1147|1146.8|1146.4|1145.8|4672
1633616380000|2021-10-07 14:19:40|1146.8|1146.6|1147|1146.8|1147.2|1146.8|1146.8|1146.6|5081
1633616390000|2021-10-07 14:19:50|1146.8|1146.6|1147|1146.8|1147|1146.8|1146.8|1146.6|2560
1633616400000|2021-10-07 14:20:00|1147.2|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.6|3116
1633616410000|2021-10-07 14:20:10|1146.6|1146.4|1147.4|1146.8|1147.4|1147|1146.6|1146.4|31570
1633616420000|2021-10-07 14:20:20|1147.6|1147|1147.6|1147.2|1147.8|1147.2|1147.4|1147|2137
1633616440000|2021-10-07 14:20:40|1147.8|1147.4|1147.2|1146.8|1147.8|1147.4|1147.2|1146.8|3780
1633616450000|2021-10-07 14:20:50|1147|1146.6|1146.8|1146.6|1147|1146.6|1146.6|1146.4|1849
1633616460000|2021-10-07 14:21:00|1147|1146.8|1147.4|1147|1147.4|1147|1147|1146.6|571
1633616490000|2021-10-07 14:21:30|1147.6|1147.2|1147.6|1147.2|1147.6|1147.4|1147.6|1147.2|445
1633616500000|2021-10-07 14:21:40|1147.4|1147|1147|1146.8|1147.4|1147|1147|1146.8|3996
1633616510000|2021-10-07 14:21:50|1146.8|1146.6|1146.4|1146|1146.8|1146.6|1146.2|1145.8|4069
1633616520000|2021-10-07 14:22:00|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|13435
1633616530000|2021-10-07 14:22:10|1146.6|1146.2|1146.6|1146.4|1146.6|1146.4|1146.6|1146.2|0
1633616540000|2021-10-07 14:22:20|1146.8|1146.6|1147|1146.4|1147|1146.6|1146.8|1146.4|1344
1633616550000|2021-10-07 14:22:30|1146.8|1146|1147|1146.6|1147|1146.6|1146.2|1146|25101
1633616560000|2021-10-07 14:22:40|1146.8|1146.4|1146.8|1146.4|1146.8|1146.6|1146.6|1146.4|798
1633616570000|2021-10-07 14:22:50|1146.4|1146.6|1146.8|1146.4|1146.8|1146.6|1146.4|1146.2|24000
1633616600000|2021-10-07 14:23:20|1147|1146.6|1147.8|1147.4|1148|1147.6|1147|1146.6|33553
1633616610000|2021-10-07 14:23:30|1147.6|1147.6|1147.6|1147.2|1147.8|1147.6|1147.4|1147.2|7010
1633616620000|2021-10-07 14:23:40|1147.4|1147.4|1147.6|1147.4|1147.6|1147.4|1147.4|1147.2|4279
1633616630000|2021-10-07 14:23:50|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|2338
1633616640000|2021-10-07 14:24:00|||||||||1146
1633616650000|2021-10-07 14:24:10|1147.6|1147.4|1147.6|1147.4|1148|1147.4|1147.6|1147.4|21451
1633616660000|2021-10-07 14:24:20|1147.8||1147.8||1147.8||1147.8||4338
1633616670000|2021-10-07 14:24:30|1147.6|1147.2|1147.6|1147.4|1148|1147.6|1147.4|1147.2|8011
1633616680000|2021-10-07 14:24:40|1147.4|1147.2|1147.4|1147.2|1147.6|1147.2|1147.4|1147.2|2030
1633616690000|2021-10-07 14:24:50|1147.2|1147|1147|1146.6|1147.4|1147|1146.6|1146.4|11007
1633616700000|2021-10-07 14:25:00|1146.8|1146.8|1147|1146.8|1147|1146.8|1146.8|1146.4|2335
1633616710000|2021-10-07 14:25:10|1147.2|1146.6|1147.4|1147|1147.4|1147|1147.2|1146.6|1984
1633616720000|2021-10-07 14:25:20||1146.8||1147||1147||1146.8|580
1633616730000|2021-10-07 14:25:30|1147.2|1146.8|1147.4|1147|1147.4|1147.2|1147.2|1146.8|2790
1633616750000|2021-10-07 14:25:50|1147.2|1146.2|1147|1146.8|1147.2|1146.8|1146.8|1146.2|40813
1633616760000|2021-10-07 14:26:00|1147.2|1146.6|1146.4|1146.2|1147.2|1146.6|1146.4|1146.2|5534
1633616770000|2021-10-07 14:26:10|1146.6|1146.4|1146.8|1146.4|1147|1146.6|1146.6|1146.4|4315
1633616780000|2021-10-07 14:26:20|1147|1146.6|1146.8|1146.6|1147|1146.8|1146.8|1146.6|300
1633616790000|2021-10-07 14:26:30|1147|1146.8|1147.6|1147.2|1147.6|1147.2|1147|1146.8|0
1633616800000|2021-10-07 14:26:40|1147.4|1147.4|1147.8|1147.6|1147.8|1147.6|1147.4|1147.4|297
1633616810000|2021-10-07 14:26:50|1147.6|1147|1147.4|1147.2|1147.8|1147.4|1147.4|1147|23317
1633616820000|2021-10-07 14:27:00|1147.2|1147|1147.4|1147|1147.6|1147|1147.2|1147|2769
1633616830000|2021-10-07 14:27:10|1147.6|1147.2|1147.6|1147.2|1147.6|1147.4|1147.6|1147.2|600
1633616840000|2021-10-07 14:27:20|1147.4||1147.6||1147.6||1147.4||0
1633616850000|2021-10-07 14:27:30|1147.4|1147|1147|1146.8|1147.6|1147.2|1147|1146.8|3709
1633616860000|2021-10-07 14:27:40|1147.2||1147.2||1147.2||1147||0
1633616870000|2021-10-07 14:27:50|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|522
1633616880000|2021-10-07 14:28:00|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147|2200
1633616890000|2021-10-07 14:28:10|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.8|1147.4|6187
1633616910000|2021-10-07 14:28:30|1147.8|1147.8|1147.8|1147.6|1148|1147.8|1147.8|1147.6|448
1633616920000|2021-10-07 14:28:40|1148|1147.8|1148.4|1148.2|1148.6|1148.4|1148|1147.8|18336
1633616930000|2021-10-07 14:28:50|1148.2|1147.8|1148.4|1148|1148.4|1148|1148.2|1147.8|16177
1633616950000|2021-10-07 14:29:10|1148.6|1148.2|1148.4|1148.2|1148.6|1148.4|1148.4|1148.2|7891
1633616960000|2021-10-07 14:29:20|1148.6|1148.4|1148.6|1148.2|1148.6|1148.4|1148.4|1148.2|3065
1633616980000|2021-10-07 14:29:40|1148.8|1148.4|1148.2|1148|1148.8|1148.4|1148.2|1148|4879
1633616990000|2021-10-07 14:29:50|1148.4|1148.2|1148.4|1148|1148.4|1148.2|1148.4|1148|0
1633617000000|2021-10-07 14:30:00|1148.6|1148.2|1148.6|1148.4|1148.6|1148.4|1148.6|1148.2|4746
1633617010000|2021-10-07 14:30:10|1148.4|1148.2|1148.4|1148.2|1148.4|1148.2|1148.4|1148.2|493
1633617020000|2021-10-07 14:30:20|1148.6||1148.6||1148.6||1148.6||445
1633617030000|2021-10-07 14:30:30||1148.4||1148.4||1148.4||1148.4|0
1633617040000|2021-10-07 14:30:40|1148.8||1148.8||1148.8||1148.8||1751
1633617060000|2021-10-07 14:31:00|1148.6|1148.2|1147.8|1147.4|1148.6|1148.2|1147.6|1147.4|14769
1633617070000|2021-10-07 14:31:10|1147.6|1147.6|1147|1146.8|1147.6|1147.6|1147|1146.8|5240
1633617080000|2021-10-07 14:31:20|1147.2|1147|1147.8|1147.4|1147.8|1147.4|1147|1147|3231
1633617090000|2021-10-07 14:31:30|1147.6|1147.2|1147.8|1147.4|1147.8|1147.6|1147.6|1147.2|445
1633617100000|2021-10-07 14:31:40|1148|1147.6|1147.8|1147.4|1148|1147.8|1147.6|1147.4|1897
1633617110000|2021-10-07 14:31:50|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|4334
1633617120000|2021-10-07 14:32:00||1147.4||1147.2||1147.4||1147|1184
1633617130000|2021-10-07 14:32:10|1147.4|1147|1147.2|1147|1147.4|1147|1147.2|1147|3000
1633617140000|2021-10-07 14:32:20|1147.4|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147|923
1633617150000|2021-10-07 14:32:30|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.2|1147|6520
1633617160000|2021-10-07 14:32:40|1147.4||1147.6||1147.6||1147.4||0
1633617170000|2021-10-07 14:32:50|1147.4|1147|1147.4|1147|1147.4|1147|1147|1146.8|2729
1633617180000|2021-10-07 14:33:00|1147.2|1147.2|1147.4|1147|1147.4|1147.2|1147.2|1147|1
1633617190000|2021-10-07 14:33:10|1147.2|1146.8|1147.2|1146.8|1147.4|1147|1146.8|1146.4|6113
1633617200000|2021-10-07 14:33:20|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.4|1147|1979
1633617210000|2021-10-07 14:33:30|1147.4|1147|1147.2|1147|1147.4|1147|1146.8|1146.4|7183
1633617220000|2021-10-07 14:33:40|1147.4|1147.2|1147.2|1146.8|1147.6|1147.2|1147|1146.6|3132
1633617230000|2021-10-07 14:33:50|1147||1147||1147.2||1147||0
1633617240000|2021-10-07 14:34:00|1147.2|1147|1146.8|1146.4|1147.2|1147|1146.8|1146.4|4863
1633617250000|2021-10-07 14:34:10|1147|1146.6|1147.2|1147|1147.4|1147|1146.8|1146.6|21285
1633617260000|2021-10-07 14:34:20|1147|1146.8|1147|1146.8|1147|1146.8|1147|1146.8|268
1633617270000|2021-10-07 14:34:30|1147.2|1147|1147.6|1147.2|1147.6|1147.2|1147.2|1147|1016
1633617280000|2021-10-07 14:34:40|1147.8|1147.4|1147.8|1147.4|1148|1147.6|1147.6|1147.4|6458
1633617290000|2021-10-07 14:34:50|1148.2|1147.6|1148.6|1148.2|1148.6|1148.2|1148.2|1147.6|14190
1633617300000|2021-10-07 14:35:00|1148.8|1148.4|1148.8|1148.6|1148.8|1148.6|1148.6|1148.4|5461
1633617310000|2021-10-07 14:35:10|1149|1148.8|1149.2|1148.8|1149.2|1148.8|1149|1148.8|13105
1633617320000|2021-10-07 14:35:20|1149|1148.6|1148.8|1148.6|1149|1148.8|1148.8|1148.4|759
1633617330000|2021-10-07 14:35:30|1149||1148.8||1149||1148.8||1112
1633617340000|2021-10-07 14:35:40|1148.6|1148.4|1149|1148.8|1149|1148.8|1148.6|1148.4|5756
1633617350000|2021-10-07 14:35:50||1148.6||1148.8||1148.8||1148.6|347
1633617360000|2021-10-07 14:36:00|1148.6|1148.6|1148.6|1148.4|1148.6|1148.6|1148.6|1148.4|4968
1633617370000|2021-10-07 14:36:10|1148.4|1148.2|1149|1148.6|1149|1148.6|1148.4|1148.2|2725
1633617380000|2021-10-07 14:36:20|1149.2|1148.8|1149.4|1149|1149.4|1149|1149.2|1148.8|2067
1633617390000|2021-10-07 14:36:30|1149.6|1149.2|1149.4|1149|1149.6|1149.2|1149.4|1149|11230
1633617400000|2021-10-07 14:36:40|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1149|1148.6|4970
1633617410000|2021-10-07 14:36:50|1149.2|1148.8|1149|1148.6|1149.2|1149|1148.8|1148.6|4124
1633617420000|2021-10-07 14:37:00|1149.2|1148.8|1149.2|1148.6|1149.2|1149|1149.2|1148.6|2404
1633617430000|2021-10-07 14:37:10|1149|1148.4|1148.8|1148.4|1149|1148.4|1148.8|1148.2|99
1633617440000|2021-10-07 14:37:20|1149|1148.6|1148.8|1148.6|1149|1148.6|1148.8|1148.6|6929
1633617450000|2021-10-07 14:37:30|1149|1148.4|1148.2|1147.8|1149|1148.4|1148|1147.8|7096
1633617460000|2021-10-07 14:37:40|1148||1148.2||1148.2||1148||0
1633617470000|2021-10-07 14:37:50|1148|1147.6|1148|1147.8|1148|1147.8|1148|1147.6|2157
1633617480000|2021-10-07 14:38:00|1147.8|1147.6|1147.6|1147.2|1148|1147.6|1147.4|1147|3588
1633617490000|2021-10-07 14:38:10|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|0
1633617500000|2021-10-07 14:38:20|1147.6|1147.2|1147.2|1146.8|1147.6|1147.2|1147.2|1146.8|3574
1633617510000|2021-10-07 14:38:30|1147|1146.6|1147|1146.6|1147|1146.8|1146.8|1146.4|1759
1633617520000|2021-10-07 14:38:40|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.4|1146|2020
1633617530000|2021-10-07 14:38:50|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|537
1633617540000|2021-10-07 14:39:00|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146.2|2445
1633617550000|2021-10-07 14:39:10|1146.4|1146|1146.4|1146|1146.4|1146.2|1146.2|1146|1288
1633617560000|2021-10-07 14:39:20|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|2104
1633617570000|2021-10-07 14:39:30|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|0
1633617580000|2021-10-07 14:39:40|1146.6|1146.2|1146|1145.6|1146.6|1146.2|1146|1145.4|4049
1633617590000|2021-10-07 14:39:50|1145.8|1145.4|1146|1145.4|1146|1145.4|1145.6|1145.4|146
1633617600000|2021-10-07 14:40:00|1145.8|1145.2|1145.8|1145.4|1146|1145.6|1145.4|1145|2790
1633617610000|2021-10-07 14:40:10|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.4|1145.2|5500
1633617620000|2021-10-07 14:40:20|1146|1145.6|1146.2|1145.8|1146.2|1145.8|1146|1145.6|521
1633617630000|2021-10-07 14:40:30|1146.4|1146|1146.8|1146.4|1146.8|1146.6|1146|1145.8|18085
1633617640000|2021-10-07 14:40:40|1146.6|1146.2|1146.6|1146.4|1146.6|1146.4|1146.4|1146.2|491
1633617650000|2021-10-07 14:40:50|1146.8||1146.6||1146.8||1146.6||0
1633617660000|2021-10-07 14:41:00|1146.4|1146.2|1146.6|1146.2|1146.6|1146.4|1146.4|1146.2|4690
1633617680000|2021-10-07 14:41:20|1146.4|1146|1146.2|1145.8|1146.4|1146|1146.2|1145.8|7236
1633617690000|2021-10-07 14:41:30|1146.4|1146|1147.4|1147|1147.4|1147|1146.4|1146|9789
1633617700000|2021-10-07 14:41:40|1147.2|1147.2|1147.2|1146.8|1147.4|1147.2|1147.2|1146.8|1446
1633617710000|2021-10-07 14:41:50|1147.4|1147|1147|1146.6|1147.4|1147|1146.8|1146.6|1376
1633617720000|2021-10-07 14:42:00|1147.2|1146.4|1146.8|1146.4|1147.2|1146.4|1146.6|1146.2|1050
1633617730000|2021-10-07 14:42:10|1146.6|1146.2|1146.4|1146.2|1146.6|1146.2|1146.4|1146.2|158
1633617750000|2021-10-07 14:42:30|1146.6|1146|1146.4|1146|1146.8|1146|1146.2|1146|2518
1633617760000|2021-10-07 14:42:40|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|0
1633617770000|2021-10-07 14:42:50|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|0
1633617790000|2021-10-07 14:43:10|1147|1146.6|1147.8|1147.4|1147.8|1147.4|1146.8|1146.6|4176
1633617800000|2021-10-07 14:43:20|1148|1147.6|1147.8|1147.4|1148|1147.6|1147.6|1147.4|1387
1633617820000|2021-10-07 14:43:40|1148|1147.6|1147.8|1147.6|1148|1147.6|1147.8|1147.6|0
1633617850000|2021-10-07 14:44:10|1148|1147.8|1147.8|1147.6|1148.6|1148.2|1147.8|1147.6|3090
1633617860000|2021-10-07 14:44:20|1147.6|1147.4|1147.4|1147.2|1147.6|1147.4|1147.4|1147.2|4181
1633617870000|2021-10-07 14:44:30|1147.2|1147|1146.8|1146.4|1147.2|1147|1146.8|1146.4|916
1633617880000|2021-10-07 14:44:40|1146.6|1146.6|1146|1145.8|1146.6|1146.6|1146|1145.6|5366
1633617890000|2021-10-07 14:44:50|1145.8|1145.6|1146.4|1145.8|1146.4|1145.8|1145.8|1145.6|6725
1633617900000|2021-10-07 14:45:00|1146.6|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|1360
1633617910000|2021-10-07 14:45:10|1146.4|1146.4|1146.6|1146.2|1146.6|1146.4|1146.4|1146|517
1633617920000|2021-10-07 14:45:20|1146.8||1146.6||1146.8||1146.6||0
1633617930000|2021-10-07 14:45:30|1146.8|1146.4|1146.8|1146.2|1146.8|1146.4|1146.2|1146|5683
1633617950000|2021-10-07 14:45:50|1147|1146.4|1147.2|1146.8|1147.2|1146.8|1147|1146.4|1678
1633617960000|2021-10-07 14:46:00|1147|1146.6|1146.8|1146.4|1147|1146.8|1146.6|1146.4|3993
1633617980000|2021-10-07 14:46:20|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.6|1346
1633617990000|2021-10-07 14:46:30|1147|1147|1147|1146.8|1147|1147|1147|1146.8|1376
1633618000000|2021-10-07 14:46:40|1147.2|1147|1148|1147.6|1148|1147.6|1147.2|1146.8|14485
1633618010000|2021-10-07 14:46:50|1147.8|1147.4|1147.8|1147.4|1147.8|1147.6|1147.8|1147.4|2637
1633618020000|2021-10-07 14:47:00|1147.6||1147.6||1147.6||1147.6||0
1633618030000|2021-10-07 14:47:10|1147.4|1147.2|1147.6|1147.2|1147.6|1147.4|1147.2|1147|9613
1633618040000|2021-10-07 14:47:20|1147.4|1147|1147.2|1147|1147.6|1147.4|1147.2|1147|6492
1633618050000|2021-10-07 14:47:30|1147|1146.8|1147.4|1147.2|1147.6|1147.2|1146.8|1146.6|25080
1633618060000|2021-10-07 14:47:40|1147.2|1147|1147.4|1147|1147.4|1147|1147.2|1147|5000
1633618070000|2021-10-07 14:47:50|1147.2|1147.2|1147.2|1147|1147.2|1147.2|1147.2|1147|6
1633618080000|2021-10-07 14:48:00|1147.4|1145.8|1146.8|1146.6|1147.4|1146.6|1146.4|1145.8|70446
1633618090000|2021-10-07 14:48:10|1146.6|1146.4|1146.6|1146|1146.6|1146.4|1146.2|1146|11784
1633618100000|2021-10-07 14:48:20|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|1146.4|1146|0
1633618110000|2021-10-07 14:48:30|1146.2|1146|1146.6|1146.4|1146.8|1146.4|1146.2|1146|19002
1633618120000|2021-10-07 14:48:40|1146.8|1146.6|1146.8|1146.6|1146.8|1146.6|1146.6|1146.6|338
1633618130000|2021-10-07 14:48:50|1146.6|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.4|2000
1633618140000|2021-10-07 14:49:00|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.6|2260
1633618160000|2021-10-07 14:49:20|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.2|1147|7098
1633618170000|2021-10-07 14:49:30|1147.4||1147.6||1147.6||1147.4||1263
1633618180000|2021-10-07 14:49:40|1147.4||1147.4||1147.6||1147.4||500
1633618190000|2021-10-07 14:49:50|1147.6||1147.6||1147.6||1147.6||1
1633618200000|2021-10-07 14:50:00||1147.4||1147.4||1147.4||1147.4|0
1633618210000|2021-10-07 14:50:10|1147.4|1147.2|1147.2|1147|1147.4|1147.2|1147|1146.8|12906
1633618220000|2021-10-07 14:50:20|1147.4||1147.4||1147.6||1147.2||2069
1633618230000|2021-10-07 14:50:30|1147.6|1147.2|1148.4|1148|1148.4|1148|1147.4|1147.2|8996
1633618240000|2021-10-07 14:50:40|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|2395
1633618250000|2021-10-07 14:50:50|1148.6|1148.6|1148.6|1148.2|1148.6|1148.6|1148.6|1148.2|7081
1633618270000|2021-10-07 14:51:10|1148.4|1148|1148.4|1147.8|1148.6|1148.2|1148|1147.8|8746
1633618280000|2021-10-07 14:51:20|1148.2|1148|1148.2|1148|1148.6|1148.2|1148.2|1148|1013
1633618290000|2021-10-07 14:51:30|1148.4|1148.2|1148.6|1148|1148.6|1148.2|1148.4|1148|1
1633618300000|2021-10-07 14:51:40|1148.4|1148.2|1148.4|1148|1148.6|1148.2|1148.2|1148|8
1633618320000|2021-10-07 14:52:00|1148.2||1148.4||1148.4||1148.2||280
1633618330000|2021-10-07 14:52:10|1148.2|1147.8|1148.2|1147.8|1148.2|1148|1148|1147.8|2027
1633618340000|2021-10-07 14:52:20|1148.4|1148|1148|1147.8|1148.4|1148|1148|1147.8|5226
1633618350000|2021-10-07 14:52:30|1147.8|1147.6|1147.8|1147.4|1147.8|1147.6|1147.8|1147.4|5402
1633618360000|2021-10-07 14:52:40|1148|1147.6|1148|1147.6|1148.2|1147.6|1147.4|1147|22295
1633618370000|2021-10-07 14:52:50|1147.8|1147.4|1147.8|1147.6|1148|1147.6|1147.8|1147.4|500
1633618380000|2021-10-07 14:53:00|1148|1147.8|1148|1147.8|1148.2|1147.8|1148|1147.6|1307
1633618390000|2021-10-07 14:53:10|1148.2|1148|1148.2|1148|1148.4|1148|1148.2|1148|445
1633618400000|2021-10-07 14:53:20|1148.4|1148.2|1148.4|1148.2|1148.6|1148.2|1148.4|1148.2|1
1633618410000|2021-10-07 14:53:30|1148.2|1148|1148.4|1148|1148.4|1148|1148.2|1148|7622
1633618420000|2021-10-07 14:53:40|1148.2|1147.8|1148.2|1147.6|1148.2|1147.8|1147.6|1147.2|14715
1633618430000|2021-10-07 14:53:50|1148||1148.2||1148.2||1148||100
1633618440000|2021-10-07 14:54:00|1148||1148.2||1148.2||1148||0
1633618450000|2021-10-07 14:54:10|1148|1147.8|1148|1147.6|1148.2|1147.8|1148|1147.6|2000
1633618460000|2021-10-07 14:54:20||1147.8||1147.6||1147.8||1147.6|0
1633618470000|2021-10-07 14:54:30|1148.2|1147.8|1148.2|1147.8|1148.4|1148|1148|1147.8|733
1633618490000|2021-10-07 14:54:50|1148|1148|1148.2|1148|1148.4|1148|1148|1147.8|1045
1633618500000|2021-10-07 14:55:00|1148.4|1148.2|1147.6|1147.2|1148.4|1148.2|1147.4|1147|11786
1633618510000|2021-10-07 14:55:10|1147.4|1147.4|1147.8|1147.4|1147.8|1147.4|1147.4|1147.4|500
1633618520000|2021-10-07 14:55:20|1148|1147.6|1148.4|1148|1148.4|1148|1148|1147.6|3956
1633618530000|2021-10-07 14:55:30|1148.2|1147.8|1147.4|1147.2|1148.2|1147.8|1147.4|1147.2|6994
1633618540000|2021-10-07 14:55:40|1147.2|1147|1147|1146.6|1147.2|1147|1147|1146.4|1412
1633618550000|2021-10-07 14:55:50|1146.8|1146.8|1147|1146.8|1147|1146.8|1146.8|1146.8|790
1633618560000|2021-10-07 14:56:00|1147.2||1147.2||1147.2||1147.2||67
1633618570000|2021-10-07 14:56:10|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|0
1633618580000|2021-10-07 14:56:20|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|204
1633618590000|2021-10-07 14:56:30|1147|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.4|2552
1633618620000|2021-10-07 14:57:00|1146.8|1146.4|1146.6|1146.2|1146.8|1146.6|1146.4|1146.2|4846
1633618630000|2021-10-07 14:57:10|1146.8|1146|1147.2|1147|1147.4|1147|1146.4|1146|11837
1633618640000|2021-10-07 14:57:20|1147.4|1146.8|1147.2|1146.8|1147.4|1147|1147|1146.8|1578
1633618650000|2021-10-07 14:57:30|1147|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.4|4071
1633618660000|2021-10-07 14:57:40|1146.8|1146.8|1147.2|1146.8|1147.2|1147|1146.8|1146.8|1681
1633618670000|2021-10-07 14:57:50|1147.4|1147|1147.4|1147|1147.6|1147.2|1147.2|1147|952
1633618680000|2021-10-07 14:58:00|1147.2|1147.2|1147.8|1147.4|1147.8|1147.4|1147.2|1146.8|1245
1633618690000|2021-10-07 14:58:10|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147.2|2142
1633618710000|2021-10-07 14:58:30|1147.4|1147|1147.4|1146.8|1147.4|1147|1147.2|1146.8|1571
1633618720000|2021-10-07 14:58:40|1147.6|1147|1147.4|1147|1147.6|1147|1147.4|1147|0
1633618730000|2021-10-07 14:58:50|1147.2||1147.4||1147.4||1147.2||692
1633618740000|2021-10-07 14:59:00|1147.6|1147.2|1147.6|1147|1147.6|1147.2|1147.4|1147|5060
1633618750000|2021-10-07 14:59:10|1147.8|1147.2|1147.4|1147|1147.8|1147.4|1147.4|1147|1128
1633618760000|2021-10-07 14:59:20|1147.2|1147.2|1147|1146.6|1147.2|1147.2|1146.8|1146.6|20231
1633618790000|2021-10-07 14:59:50|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.4|3146
1633618800000|2021-10-07 15:00:00|1146.6|1146.2|1146.2|1145.8|1146.6|1146.2|1146.2|1145.8|2290
1633618820000|2021-10-07 15:00:20|1146.4|1146|1146.2|1146|1146.4|1146|1146.2|1145.8|711
1633618830000|2021-10-07 15:00:30|1146|1145.8|1145.6|1145.4|1146|1145.8|1145.4|1145|7044
1633618840000|2021-10-07 15:00:40|1145.8|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|2717
1633618850000|2021-10-07 15:00:50|1146.2|1145.8|1146.2|1145.8|1146.2|1146|1146.2|1145.8|708
1633618860000|2021-10-07 15:01:00|1146||1146||1146.2||1146||0
1633618870000|2021-10-07 15:01:10|1145.8|1145.6|1145.2|1145|1145.8|1145.6|1145.2|1145|1909
1633618880000|2021-10-07 15:01:20|1145|1144.8|1145|1144.6|1145|1144.8|1145|1144.6|1755
1633618890000|2021-10-07 15:01:30|1145.2|1144.8|1145.4|1145|1145.4|1145|1145.2|1144.8|950
1633618900000|2021-10-07 15:01:40|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|1068
1633618910000|2021-10-07 15:01:50|1144.8|1144.4|1144.4|1144|1144.8|1144.4|1144.2|1144|2463
1633618920000|2021-10-07 15:02:00|1144.2|1143.8|1144|1143.6|1144.4|1144|1144|1143.6|3929
1633618930000|2021-10-07 15:02:10|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.6|1143.2|3024
1633618940000|2021-10-07 15:02:20|1143.8|1143.8|1144|1143.6|1144|1143.8|1143.8|1143.6|1000
1633618950000|2021-10-07 15:02:30|1143.8|1143.4|1144|1143.6|1144|1143.8|1143.8|1143.4|2803
1633618960000|2021-10-07 15:02:40|1143.8|1143.4|1143.4|1143|1143.8|1143.6|1143.2|1143|6022
1633618970000|2021-10-07 15:02:50|1143.6|1143.2|1143.2|1142.8|1143.6|1143.4|1143.2|1142.8|2575
1633618980000|2021-10-07 15:03:00|1143.4|1143|1143.4|1143|1143.4|1143|1143.4|1142.8|0
1633618990000|2021-10-07 15:03:10|1143.2|1142.8|1142.8|1142.6|1143.2|1142.8|1142.8|1142.6|2369
1633619000000|2021-10-07 15:03:20|1143|1142.4|1143|1142.4|1143|1142.6|1142.6|1142.2|2408
1633619010000|2021-10-07 15:03:30|1143.2|1142.6|1142.8|1142.4|1143.2|1143|1142.8|1142.4|5317
1633619020000|2021-10-07 15:03:40|1142.6|1142.2|1142.8|1142.6|1143.2|1142.6|1142.4|1142.2|2424
1633619030000|2021-10-07 15:03:50|1143|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.8|282
1633619040000|2021-10-07 15:04:00|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|500
1633619050000|2021-10-07 15:04:10|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1142.8|1142.4|4217
1633619060000|2021-10-07 15:04:20|1143|1142.6|1143.6|1143.2|1143.6|1143.2|1143|1142.6|2613
1633619070000|2021-10-07 15:04:30|1143.4|1143|1143.4|1142.8|1143.4|1143.2|1143.2|1142.8|4039
1633619080000|2021-10-07 15:04:40|1143.2|1142.6|1143|1142.8|1143.2|1142.8|1143|1142.6|1648
1633619090000|2021-10-07 15:04:50|1143.2|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.6|1300
1633619100000|2021-10-07 15:05:00|1143.4|1143|1143.2|1143|1143.4|1143|1143.2|1142.8|496
1633619110000|2021-10-07 15:05:10|1143|1142.8|1143.2|1143|1143.4|1143|1143|1142.8|1324
1633619120000|2021-10-07 15:05:20|1143.4|1142.8|1143.4|1143|1143.4|1143|1143.4|1142.8|10
1633619140000|2021-10-07 15:05:40|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|538
1633619160000|2021-10-07 15:06:00|1143.6|1143.6|1144|1143.6|1144|1143.6|1143.6|1143.4|2225
1633619170000|2021-10-07 15:06:10||1143.4||1143.6||1143.6||1143.4|25
1633619180000|2021-10-07 15:06:20|1144.2|1143.8|1144|1143.8|1144.2|1143.8|1144|1143.8|748
1633619190000|2021-10-07 15:06:30|1144.2|1144|1144.6|1144.2|1144.6|1144.2|1144.2|1144|6
1633619200000|2021-10-07 15:06:40|1144.4|1144|1144.4|1144.2|1144.4|1144.2|1144.2|1144|2054
1633619210000|2021-10-07 15:06:50|1144.6||1144.6||1144.6||1144.6||2409
1633619220000|2021-10-07 15:07:00||1144.4||1144.4||1144.4||1144.4|0
1633619230000|2021-10-07 15:07:10|1144.8|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|1120
1633619240000|2021-10-07 15:07:20|1144.2|1144|1141.8|1141.4|1144.6|1144.2|1141.8|1141.4|70862
1633619250000|2021-10-07 15:07:30|1142|1141.6|1142.6|1142.4|1142.8|1142.4|1142|1141.6|8820
1633619260000|2021-10-07 15:07:40|1142.8|1142.2|1143.2|1142.6|1143.2|1142.6|1142.8|1142.2|967
1633619270000|2021-10-07 15:07:50|1143.4|1142.8|1143.4|1143|1143.4|1143.2|1143.2|1142.8|3004
1633619280000|2021-10-07 15:08:00|1143.6|1143.2|1143.8|1143.6|1144|1143.6|1143.6|1143|2016
1633619290000|2021-10-07 15:08:10|1144||1144||1144||1143.8||800
1633619310000|2021-10-07 15:08:30|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|2108
1633619330000|2021-10-07 15:08:50||1143.4||1143.4||1143.4||1143.4|0
1633619340000|2021-10-07 15:09:00|1143.4|1143.2|1143.6|1143.2|1143.8|1143.4|1143.4|1143.2|3504
1633619350000|2021-10-07 15:09:10|1143.8|1143.4|1143.8|1143.4|1144|1143.8|1143.6|1143.2|4261
1633619360000|2021-10-07 15:09:20|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|2995
1633619370000|2021-10-07 15:09:30|1143.8|1143.4|1143.8|1143.4|1143.8|1143.6|1143.8|1143.4|3098
1633619380000|2021-10-07 15:09:40|1143.6|1143.2|1143.4|1143.2|1143.6|1143.2|1143.2|1143|3276
1633619390000|2021-10-07 15:09:50|1143.6|1143.4|1143.6|1143.2|1143.8|1143.6|1143.6|1143.2|7219
1633619400000|2021-10-07 15:10:00|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|468
1633619410000|2021-10-07 15:10:10|1143.6|1143.6|1143.8|1143.4|1143.8|1143.6|1143.6|1143.4|278
1633619430000|2021-10-07 15:10:30|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143.2|2191
1633619440000|2021-10-07 15:10:40|1143.4|1143|1143|1142.8|1143.4|1143|1143|1142.6|6083
1633619450000|2021-10-07 15:10:50|1143.2|1142.6|1143|1142.6|1143.2|1142.6|1143|1142.6|429
1633619460000|2021-10-07 15:11:00|1142.8|1142.8|1142.8|1142.6|1142.8|1142.8|1142.6|1142.4|3297
1633619490000|2021-10-07 15:11:30|1142.6|1142.4|1142.4|1142|1142.6|1142.4|1142.4|1142|2793
1633619500000|2021-10-07 15:11:40|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|400
1633619510000|2021-10-07 15:11:50|1142.4|1142|1142.4|1142.2|1142.4|1142.2|1142.4|1142|1661
1633619520000|2021-10-07 15:12:00|1142.2|1142|1142.2|1142|1142.2|1142|1142.2|1142|0
1633619530000|2021-10-07 15:12:10|1142|1141.8|1141.6|1141.2|1142|1141.8|1141.4|1141.2|17284
1633619540000|2021-10-07 15:12:20|1141.8|1141.4|1141.8|1141.6|1142|1141.6|1141.8|1141.4|3088
1633619550000|2021-10-07 15:12:30|1141.6|1141.4|1141.6|1141.4|1141.8|1141.4|1141.6|1141.4|4105
1633619560000|2021-10-07 15:12:40|1141.4|1141.2|1141.8|1141.4|1141.8|1141.4|1141.4|1141.2|4836
1633619600000|2021-10-07 15:13:20||1141.6||1141.4||1141.6||1141.4|2665
1633619610000|2021-10-07 15:13:30|1141.6|1141.6|1141.6|1141.2|1141.6|1141.6|1141.4|1141.2|2297
1633619630000|2021-10-07 15:13:50|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.4|1141.2|5797
1633619640000|2021-10-07 15:14:00|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.6|1141.4|3611
1633619650000|2021-10-07 15:14:10|1142.2|1141.8|1142.4|1142|1142.4|1142|1142.2|1141.8|2502
1633619660000|2021-10-07 15:14:20|1142.2|1141.8|1142|1141.4|1142.2|1141.8|1142|1141.4|3317
1633619670000|2021-10-07 15:14:30|1142.2|1141.6|1142.2|1141.8|1142.2|1142|1142|1141.4|4726
1633619680000|2021-10-07 15:14:40|1142|1141.6|1141.2|1140.8|1142|1141.6|1141|1140.6|15604
1633619690000|2021-10-07 15:14:50|1141|1140.6|1140.4|1140|1141.2|1141|1140.4|1140|22574
1633619700000|2021-10-07 15:15:00|1140.2||1140.2||1140.4||1140.2||3450
1633619710000|2021-10-07 15:15:10|1140.4|1140.2|1140.2|1140|1140.4|1140.2|1140.2|1139.8|5013
1633619720000|2021-10-07 15:15:20|1140|1139.8|1140|1139.8|1140|1139.8|1140|1139.8|2
1633619730000|2021-10-07 15:15:30|1139.8|1139.6|1140|1139.6|1140.2|1139.8|1139.8|1139.6|1765
1633619740000|2021-10-07 15:15:40|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|2265
1633619750000|2021-10-07 15:15:50|1139.4|1139.4|1139.4|1139|1139.6|1139.4|1139.2|1139|2916
1633619760000|2021-10-07 15:16:00|1139.2|1138.8|1139.2|1139|1139.4|1139|1139|1138.8|2981
1633619770000|2021-10-07 15:16:10|1139.4|1139.2|1138.8|1138.6|1139.4|1139.2|1138.8|1138.6|17498
1633619780000|2021-10-07 15:16:20|1139|1138.8|1139|1138.6|1139.2|1139|1138.8|1138.4|37244
1633619790000|2021-10-07 15:16:30|1138.8|1138.4|1139|1138.4|1139|1138.6|1138.8|1138.4|2690
1633619800000|2021-10-07 15:16:40|1138.8||1138.8||1138.8||1138.8||0
1633619810000|2021-10-07 15:16:50|1138.6|1138.2|1138.2|1138|1138.6|1138.2|1138.2|1138|6708
1633619820000|2021-10-07 15:17:00|1138.4|1137.8|1138.8|1138.4|1138.8|1138.4|1138.2|1137.8|14254
1633619830000|2021-10-07 15:17:10|1139|1138.6|1139|1138.4|1139|1138.6|1138.8|1138.4|2705
1633619840000|2021-10-07 15:17:20|1138.8||1138.8||1138.8||1138.8||0
1633619850000|2021-10-07 15:17:30|1138.6|1138.2|1138.4|1138|1138.8|1138.2|1138.2|1138|3223
1633619860000|2021-10-07 15:17:40|1138.2||1138.2||1138.4||1138.2||315
1633619870000|2021-10-07 15:17:50|1138|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.8|679
1633619900000|2021-10-07 15:18:20|1138|1137.6|1137.8|1137.6|1138|1137.6|1137.8|1137.4|5746
1633619910000|2021-10-07 15:18:30|1137.6|1137.4|1137.4|1137|1137.6|1137.4|1137.4|1137|744
1633619920000|2021-10-07 15:18:40|1137.6|1137.2|1137.8|1137.4|1137.8|1137.4|1137.6|1137|2642
1633619930000|2021-10-07 15:18:50|1138|1137.6|1137.8|1137.4|1138|1137.8|1137.8|1137.4|3525
1633619940000|2021-10-07 15:19:00|1137.6||1137.6||1137.6||1137.6||0
1633619950000|2021-10-07 15:19:10|1137.4|1137|1137.2|1136.8|1137.4|1137|1137|1136.8|6701
1633619960000|2021-10-07 15:19:20|1136.8|1136.6|1137.2|1136.8|1137.2|1136.8|1136.8|1136.6|4855
1633619980000|2021-10-07 15:19:40|1137.4|1137|1137.4|1136.8|1137.6|1137.2|1137|1136.8|5058
1633619990000|2021-10-07 15:19:50|1137.6|1137|1138|1137.6|1138|1137.6|1137.6|1136.8|3185
1633620000000|2021-10-07 15:20:00|1138.2|1137.8|1138.6|1138.2|1138.6|1138.2|1138.2|1137.8|2122
1633620010000|2021-10-07 15:20:10|1138.4|1138|1138.6|1138|1138.6|1138.2|1138.2|1138|2488
1633620020000|2021-10-07 15:20:20|1138.8|1138.2|1139.4|1139|1139.6|1139.2|1138.8|1138.2|0
1633620030000|2021-10-07 15:20:30|1139.2|1139.2|1139.6|1139.2|1139.8|1139.2|1139.2|1138.8|1143
1633620040000|2021-10-07 15:20:40|1139.8|1139.4|1139.4|1139|1139.8|1139.6|1139.2|1139|8694
1633620050000|2021-10-07 15:20:50|1139.2|1139.6|1139.8|1139.4|1139.8|1139.6|1139.2|1139|6680
1633620060000|2021-10-07 15:21:00|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|1494
1633620080000|2021-10-07 15:21:20|1139.6|1139.2|1139.4|1139.2|1139.8|1139.2|1139.4|1139.2|15721
1633620090000|2021-10-07 15:21:30|1139.6|1139.4|1140|1139.6|1140|1139.6|1139.6|1139.4|1213
1633620100000|2021-10-07 15:21:40|1140.2|1140|1140|1139.8|1140.2|1140|1140|1139.8|5045
1633620110000|2021-10-07 15:21:50|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|2305
1633620120000|2021-10-07 15:22:00|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|0
1633620130000|2021-10-07 15:22:10|1140|1139.6|1140|1139.6|1140.2|1140|1140|1139.6|5486
1633620140000|2021-10-07 15:22:20|1139.8|1139.8|1139.8|1139.6|1139.8|1139.8|1139.8|1139.6|501
1633620150000|2021-10-07 15:22:30|1140|1139.8|1140|1139.8|1140|1139.8|1140|1139.8|1785
1633620160000|2021-10-07 15:22:40|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|1183
1633620170000|2021-10-07 15:22:50|1140|1139.8|1140.2|1139.8|1140.2|1140|1140|1139.8|2987
1633620190000|2021-10-07 15:23:10|1140||1140||1140||1140||300
1633620200000|2021-10-07 15:23:20|1140.2||1140.2||1140.2||1140.2||101
1633620210000|2021-10-07 15:23:30||1140||1140||1140||1140|0
1633620220000|2021-10-07 15:23:40|1140.4|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|8680
1633620230000|2021-10-07 15:23:50|1140.2|1139.8|1140.2|1139.8|1140.2|1140|1140|1139.6|21590
1633620240000|2021-10-07 15:24:00||1140||1140||1140||1140|0
1633620250000|2021-10-07 15:24:10||1139.8||1140||1140||1139.8|0
1633620270000|2021-10-07 15:24:30|1140.4|1140.2|1140.4|1140|1140.4|1140.2|1140.4|1140|1626
1633620280000|2021-10-07 15:24:40|1140.2||1140.2||1140.2||1140.2||0
1633620290000|2021-10-07 15:24:50|1140.4|1139.8|1140.2|1139.8|1140.4|1139.8|1140.2|1139.8|1038
1633620300000|2021-10-07 15:25:00|1140|1139.6|1139.6|1139.4|1140|1139.6|1139.6|1139.4|5164
1633620310000|2021-10-07 15:25:10|1139.8|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.6|4303
1633620340000|2021-10-07 15:25:40|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|3105
1633620360000|2021-10-07 15:26:00|1140.2|1139.8|1140.2|1139.8|1140.4|1140|1140|1139.6|9345
1633620370000|2021-10-07 15:26:10|1140||1140||1140||1140||0
1633620380000|2021-10-07 15:26:20|1139.8|1139.6|1139.6|1139.2|1140|1139.6|1139.6|1139.2|6446
1633620390000|2021-10-07 15:26:30||1139.4||1139.2||1139.4||1139.2|0
1633620400000|2021-10-07 15:26:40|1139.4|1139|1139.2|1138.8|1139.4|1139.2|1139.2|1138.8|13641
1633620410000|2021-10-07 15:26:50|1139.4|1139.2|1139.2|1138.8|1139.4|1139.2|1139.2|1138.8|10000
1633620420000|2021-10-07 15:27:00|1139||1139||1139||1139||0
1633620430000|2021-10-07 15:27:10|1139.2|1139|1139.2|1139|1139.2|1139|1139.2|1138.8|2245
1633620440000|2021-10-07 15:27:20|||||||||1000
1633620450000|2021-10-07 15:27:30|1139.4||1139.2||1139.4||1139.2||1568
1633620460000|2021-10-07 15:27:40|1139.4||1139.2||1139.4||1139.2||4827
1633620470000|2021-10-07 15:27:50|1139.4|1139.2|1139.4|1139.2|1139.6|1139.4|1139.4|1139.2|6151
1633620480000|2021-10-07 15:28:00|1139.6|1139|1139.4|1139|1139.6|1139|1139.4|1139|2091
1633620490000|2021-10-07 15:28:10|1139.2|1138.8|1139.4|1139|1139.4|1139.2|1139.2|1138.8|4539
1633620510000|2021-10-07 15:28:30|1139.6|1139.2|1139.6|1139.2|1139.6|1139.4|1139.4|1139|2047
1633620520000|2021-10-07 15:28:40|1139.2|1139|1139.2|1139|1139.2|1139|1139.2|1138.8|8884
1633620530000|2021-10-07 15:28:50|||||||||400
1633620540000|2021-10-07 15:29:00|1139|1138.8|1139.2|1138.8|1139.2|1139|1139|1138.6|10240
1633620550000|2021-10-07 15:29:10|1139|1138.6|1139|1138.6|1139|1138.8|1139|1138.6|434
1633620560000|2021-10-07 15:29:20|1138.8|1138.8|1138.4|1138|1138.8|1138.8|1138.4|1138|2098
1633620570000|2021-10-07 15:29:30|1138.8|1138.2|1138.4|1138|1138.8|1138.6|1138.4|1137.8|9811
1633620580000|2021-10-07 15:29:40|1138.6|1138.2|1138.6|1138|1138.8|1138.4|1138.6|1138|1466
1633620590000|2021-10-07 15:29:50|1138.4|1138.2|1138.6|1138|1138.6|1138.2|1138.4|1138|417
1633676410000|2021-10-08 07:00:10|1143.6|1141.2|1141|1139.6|1143.6|1141.8|1139.4|1137.6|0
1633676420000|2021-10-08 07:00:20|1141.2|1140|1145|1144.2|1145|1144.2|1141.2|1140|0
1633676430000|2021-10-08 07:00:30|1145.2|1145|1144.2|1142.6|1146|1145|1144.2|1142.4|0
1633676440000|2021-10-08 07:00:40|1144|1142.2|1142.8|1141.4|1144|1142.4|1142.8|1141.2|0
1633676450000|2021-10-08 07:00:50|1142.6|1141.2|1142.4|1141.4|1143.2|1141.8|1142.4|1140.6|0
1633676460000|2021-10-08 07:01:00|1143|1141.6|1143.2|1142.2|1143.4|1142.4|1143|1141.6|0
1633676470000|2021-10-08 07:01:10||1142||1142||1142||1142|0
1633676480000|2021-10-08 07:01:20|1143|1142.2|1142.4|1141.4|1143|1142.2|1142.4|1141.4|0
1633676490000|2021-10-08 07:01:30|1142.6|1141.6|1144|1143|1144|1143|1142.6|1141.6|0
1633676500000|2021-10-08 07:01:40|1144.2|1143.2|1144.6|1143.4|1145|1143.6|1144.2|1143.2|0
1633676510000|2021-10-08 07:01:50|1144.8|1143.6|1146.6|1145.6|1146.8|1145.8|1144.6|1143.6|0
1633676520000|2021-10-08 07:02:00|1146.4|1145.4|1145.2|1144.2|1146.6|1145.6|1144.8|1143.6|872
1633676530000|2021-10-08 07:02:10|1145|1144|1145.2|1144.2|1145.4|1144.2|1144.8|1143.8|0
1633676540000|2021-10-08 07:02:20|1145|1144|1144.6|1143.4|1145|1144.6|1144|1143.2|1658
1633676550000|2021-10-08 07:02:30|1144.4|1143.2|1144.4|1143.4|1144.6|1143.6|1144.2|1143.2|0
1633676560000|2021-10-08 07:02:40|1144.6|1143.6|1144.8|1143.8|1145.2|1144|1144.6|1143.6|0
1633676570000|2021-10-08 07:02:50|1145|1144|1144.6|1143.8|1145.2|1144|1144.6|1143.8|0
1633676580000|2021-10-08 07:03:00|1144.8|1144|1144.2|1143.4|1145|1144.6|1144.2|1143.4|508
1633676590000|2021-10-08 07:03:10|1144|1143|1143.4|1142.2|1144|1143|1143.4|1142.2|1092
1633676600000|2021-10-08 07:03:20|1143.6|1142.4|1144.2|1143.4|1144.2|1143.4|1143.6|1142.4|0
1633676610000|2021-10-08 07:03:30|1144.4|1143.6|1144.4|1144|1145|1144.2|1144.4|1143.4|1034
1633676620000|2021-10-08 07:03:40|1144.6|1144.2|1145|1144.2|1145.4|1144.6|1144.6|1144.2|600
1633676630000|2021-10-08 07:03:50|1145.2|1144.4|1145.2|1144.4|1145.4|1144.4|1145.2|1144.4|0
1633676640000|2021-10-08 07:04:00|1145.4|1145.2|1145.2|1144.2|1145.4|1145.2|1145.2|1144.2|971
1633676660000|2021-10-08 07:04:20||1144.4||1144.4||1144.4||1144.4|0
1633676670000|2021-10-08 07:04:30|1145.4|1144.6|1145.2|1144.6|1145.4|1144.8|1145.2|1144.4|2229
1633676680000|2021-10-08 07:04:40|1145|1144.4|1144.6|1144.2|1145|1144.4|1144.6|1144.2|2829
1633676690000|2021-10-08 07:04:50|1145|1144.4|1145|1144.2|1145.2|1144.4|1145|1144.2|133
1633676700000|2021-10-08 07:05:00|1145.2|1144.4|1145|1144.4|1145.4|1144.6|1144.4|1144.2|7902
1633676710000|2021-10-08 07:05:10|1144.8|1144.2|1145|1144.2|1145.2|1144.2|1144.6|1144.2|100
1633676720000|2021-10-08 07:05:20|1144.8|1144|1142.8|1142.2|1144.8|1144|1141.8|1141|116537
1633676730000|2021-10-08 07:05:30|1143|1142.4|1143.6|1143|1144|1143.2|1142.8|1142.4|2516
1633676740000|2021-10-08 07:05:40|1143.8|1143.2|1144|1143.4|1144.2|1144|1143.8|1143.2|6374
1633676750000|2021-10-08 07:05:50|1143.8|1143.2|1143.2|1142.6|1143.8|1143.2|1143|1142.4|1868
1633676760000|2021-10-08 07:06:00|1143|1142.4|1143.8|1143.2|1144|1143.2|1143|1142.4|244
1633676770000|2021-10-08 07:06:10|1144|1143.4|1144|1143.6|1144.2|1143.6|1143.4|1143|6639
1633676780000|2021-10-08 07:06:20|1143.8|1143.4|1143.6|1143|1143.8|1143.4|1143|1142.4|5153
1633676790000|2021-10-08 07:06:30|1143.8|1142.8|1143.4|1142.8|1143.8|1142.8|1143|1142.4|2368
1633676800000|2021-10-08 07:06:40|1143.8|1143|1143|1142.4|1143.8|1143|1142.8|1142.2|4148
1633676810000|2021-10-08 07:06:50|1143.2|1142.6|1144.8|1144.6|1145|1144.6|1143.2|1142.6|12384
1633676820000|2021-10-08 07:07:00|1144.6|1144.4|1143.6|1143.2|1144.6|1144.4|1143.4|1143|2423
1633676830000|2021-10-08 07:07:10|1143.4|1143.4|1144.8|1144.2|1144.8|1144.2|1143.4|1143.4|1043
1633676840000|2021-10-08 07:07:20|1144.6|1143.8|1144.8|1144.2|1144.8|1144.6|1144.4|1143.4|5496
1633676850000|2021-10-08 07:07:30|1145|1144.4|1145|1144.6|1145|1144.6|1145|1144.4|515
1633676860000|2021-10-08 07:07:40|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.6|1144.4|615
1633676870000|2021-10-08 07:07:50|1145.2|1144.8|1146.4|1145.8|1146.4|1146|1145.2|1144.8|22502
1633676880000|2021-10-08 07:08:00|1146.2|1145.6|1146|1145.4|1146.2|1145.6|1145.6|1145.2|5308
1633676890000|2021-10-08 07:08:10|1145.8|1145.2|1145.4|1144.8|1145.8|1145.2|1145|1144.8|2132
1633676900000|2021-10-08 07:08:20|1146|1145|1146|1145.4|1146|1145.8|1145.6|1145|12463
1633676910000|2021-10-08 07:08:30|1145.8|1145.2|1145|1144.4|1145.8|1145.2|1145|1144|2062
1633676920000|2021-10-08 07:08:40|1145.2|1144.2|1146|1145.2|1146|1145.2|1145.2|1144.2|1293
1633676930000|2021-10-08 07:08:50|1145.8|1145|1145|1144.4|1145.8|1145.2|1145|1144.2|2533
1633676940000|2021-10-08 07:09:00|1144.8|1144.2|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|272
1633676950000|2021-10-08 07:09:10|1144.8|1144|1144.2|1143.4|1144.8|1144|1144.2|1143.4|405
1633676960000|2021-10-08 07:09:20|1144.4|1143.6|1144.2|1143.6|1144.6|1143.8|1144.2|1143.6|0
1633676970000|2021-10-08 07:09:30|1144.4|1143.8|1143.8|1143.2|1144.4|1143.8|1143.8|1143|0
1633676980000|2021-10-08 07:09:40||1143.4||1143.4||1143.4||1143.2|0
1633676990000|2021-10-08 07:09:50|1143.6|1143.6|1143|1142.4|1143.6|1143.6|1143|1142.4|585
1633677000000|2021-10-08 07:10:00|1143.2|1142.6|1143.4|1142.8|1143.4|1142.8|1143.2|1142.6|0
1633677010000|2021-10-08 07:10:10|1143.6|1143|1144|1143.8|1144.2|1143.8|1143|1142.8|5624
1633677020000|2021-10-08 07:10:20|1143.8|1143.6|1143|1142.2|1144|1143.6|1142.8|1142.2|2828
1633677030000|2021-10-08 07:10:30|1142.8|1142.4|1143|1142.4|1143.4|1142.6|1142.8|1142.2|500
1633677040000|2021-10-08 07:10:40|1143.2|1142.2|1143|1142.6|1143.2|1142.6|1142.6|1142.2|3232
1633677050000|2021-10-08 07:10:50|1143.2|1142.8|1143.4|1142.8|1143.4|1142.8|1142.8|1142.2|3471
1633677060000|2021-10-08 07:11:00|1143.2|1142.6|1143.8|1143.4|1144|1143.4|1143|1142.6|3603
1633677070000|2021-10-08 07:11:10|1143.6|1143.2|1143.4|1142.8|1143.6|1143.2|1143.4|1142.8|1357
1633677080000|2021-10-08 07:11:20|1143.6|1143|1143.6|1143.2|1144.2|1143.4|1143.6|1143|0
1633677090000|2021-10-08 07:11:30|1143.4|1143|1143.2|1142.8|1143.4|1143|1143|1142.6|1363
1633677100000|2021-10-08 07:11:40|1143|1142.6|1143|1142.6|1143|1142.8|1143|1142.4|998
1633677110000|2021-10-08 07:11:50|1142.8|1142.4|1142.6|1142|1143|1142.4|1142.6|1142|1068
1633677120000|2021-10-08 07:12:00|1142.4|1141.8|1141.4|1141.2|1142.4|1141.8|1141.4|1141.2|14131
1633677130000|2021-10-08 07:12:10|1141.6|1140.8|1141.4|1141.2|1141.8|1141.2|1141.4|1140.8|1494
1633677140000|2021-10-08 07:12:20|1141.6|1141.4|1142|1141.8|1142|1141.8|1141.6|1141|629
1633677150000|2021-10-08 07:12:30|1142.2|1142|1143.2|1142.8|1143.4|1142.8|1142|1141.8|3841
1633677160000|2021-10-08 07:12:40|1143.4|1143|1143.4|1143|1144.6|1143.8|1143.2|1142.8|2651
1633677170000|2021-10-08 07:12:50|1143.2|1142.8|1143.8|1143.4|1143.8|1143.4|1143|1142.4|2008
1633677180000|2021-10-08 07:13:00|1144|1143.2|1144.2|1143.8|1144.2|1144|1143.6|1143.2|311
1633677190000|2021-10-08 07:13:10|1144|1143.6|1144.2|1143.8|1144.2|1143.8|1143.8|1143.6|558
1633677210000|2021-10-08 07:13:30|1144|1143.6|1143.8|1143.4|1144.2|1143.6|1143.6|1143|2434
1633677220000|2021-10-08 07:13:40|1143.6|1143.2|1143.6|1143|1143.8|1143.4|1143.2|1142.8|1221
1633677230000|2021-10-08 07:13:50|1143.8|1143.2|1143.6|1143|1143.8|1143.2|1143.2|1142.8|758
1633677240000|2021-10-08 07:14:00|1143.8|1143.2|1144.2|1143.8|1144.4|1143.8|1143.6|1143.2|5453
1633677250000|2021-10-08 07:14:10|1144.4|1144|1143.8|1143.2|1144.4|1144|1143.8|1143.2|1622
1633677260000|2021-10-08 07:14:20|1144|1143.6|1144.2|1143.6|1144.2|1143.6|1144|1143.6|0
1633677270000|2021-10-08 07:14:30||1143.8||1143.8||1143.8||1143.8|11
1633677280000|2021-10-08 07:14:40|1145|1144.8|1145.2|1144.8|1145.4|1145|1144.8|1144|30717
1633677290000|2021-10-08 07:14:50|1145.6|1145|1145.4|1145|1146|1145.6|1145.4|1145|6771
1633677300000|2021-10-08 07:15:00|1145.6|1145.2|1145|1144.6|1145.6|1145.2|1144.6|1144.4|8110
1633677310000|2021-10-08 07:15:10|1144.8|1144.4|1145.6|1145.2|1145.6|1145.4|1144.6|1144.4|8935
1633677320000|2021-10-08 07:15:20|1145.4|1145|1145.2|1145|1145.6|1145.2|1144.8|1144.4|19565
1633677330000|2021-10-08 07:15:30|1145.4|1145.2|1145.6|1145.2|1145.6|1145.4|1145.4|1145|5872
1633677340000|2021-10-08 07:15:40|1145.4|1145|1146|1145.8|1146|1145.8|1145.4|1145|7896
1633677350000|2021-10-08 07:15:50|1145.2|1145|1145.6|1145.4|1146.2|1146|1145.2|1145|75289
1633677360000|2021-10-08 07:16:00|1145.4|1145.2|1146.2|1146|1146.2|1146|1145.4|1145.2|11974
1633677370000|2021-10-08 07:16:10|1146.4|1145.8|1145.6|1145.2|1146.4|1145.8|1145.4|1145|22276
1633677380000|2021-10-08 07:16:20|1146|1145.8|1145.8|1145.4|1146|1145.8|1145.4|1145.2|30695
1633677390000|2021-10-08 07:16:30|1145.6|1145.2|1146.4|1146|1146.4|1146|1145.6|1145.2|4637
1633677400000|2021-10-08 07:16:40|1146.2|1145.8|1146.2|1145.8|1146.4|1146|1146|1145.8|2235
1633677410000|2021-10-08 07:16:50|1146.4|1146|1147|1146.6|1147|1146.8|1146.4|1146|5162
1633677420000|2021-10-08 07:17:00|1146.8|1146.4|1146.6|1146.2|1147|1146.4|1146.4|1146|4426
1633677430000|2021-10-08 07:17:10|1146.4|1146|1146.2|1146|1146.6|1146.2|1146.2|1146|491
1633677440000|2021-10-08 07:17:20|1146.4|1145.8|1146.8|1146.6|1147.2|1147|1145.8|1145.4|100138
1633677450000|2021-10-08 07:17:30|1146.6|1146.4|1145.8|1145.4|1146.8|1146.4|1145.6|1145.4|37439
1633677460000|2021-10-08 07:17:40|1146|1145.6|1146.2|1145.8|1146.2|1145.8|1146|1145.6|1482
1633677470000|2021-10-08 07:17:50|1146|1145.6|1146.8|1146.4|1147|1146.6|1146|1145.6|21599
1633677480000|2021-10-08 07:18:00|1146.6|1146.6|1147.4|1147|1147.8|1147.2|1146.6|1146.2|33462
1633677490000|2021-10-08 07:18:10|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1146.6|1146.2|21909
1633677500000|2021-10-08 07:18:20|1146.8|1146.4|1146.8|1146.6|1146.8|1146.6|1146.8|1146.4|0
1633677510000|2021-10-08 07:18:30|1147.2|1146.8|1148.4|1148|1148.4|1148.2|1147.2|1146.6|60814
1633677520000|2021-10-08 07:18:40|1148.2|1147.8|1148.4|1148|1148.4|1148|1147.8|1147.4|6889
1633677530000|2021-10-08 07:18:50|1148.2|1147.8|1147.8|1147.4|1148.2|1147.8|1147.6|1147.2|2258
1633677540000|2021-10-08 07:19:00|1148|1147.6|1147.8|1147.4|1148|1147.8|1147.8|1147.4|2765
1633677550000|2021-10-08 07:19:10|1148|1147.6|1148.6|1148.4|1148.8|1148.4|1147.8|1147.6|9277
1633677560000|2021-10-08 07:19:20|1148.4|1148.2|1149|1148.6|1149.4|1149|1148.4|1148.2|7080
1633677570000|2021-10-08 07:19:30|1149.2|1148.4|1148.6|1148.2|1149.2|1148.6|1148.6|1148.2|2363
1633677580000|2021-10-08 07:19:40|1148.4|1148|1148.8|1148.4|1148.8|1148.6|1148.2|1147.8|3590
1633677590000|2021-10-08 07:19:50|1149|1148.6|1149.4|1148.8|1149.4|1149.2|1149|1148.4|5261
1633677600000|2021-10-08 07:20:00|1149.8|1149.6|1149.8|1149.4|1149.8|1149.6|1149.6|1149|31615
1633677610000|2021-10-08 07:20:10|1150|1149.6|1149.6|1149|1150.8|1150.6|1149.6|1149|135364
1633677620000|2021-10-08 07:20:20|1149.4|1149.2|1150.2|1149.8|1150.2|1150|1149|1148.8|14525
1633677630000|2021-10-08 07:20:30|1150.4|1150|1150|1149.6|1150.6|1150.2|1149.8|1149.6|6080
1633677640000|2021-10-08 07:20:40|1150.2|1149.8|1150.6|1150.2|1150.8|1150.4|1150.2|1149.8|35956
1633677650000|2021-10-08 07:20:50|1150.4|1150.4|1149.6|1149|1150.4|1150.4|1149.6|1149|3692
1633677660000|2021-10-08 07:21:00|1149.4|1148.8|1148.8|1148.4|1149.4|1148.8|1148.8|1148.2|633
1633677670000|2021-10-08 07:21:10|1148.6|1148.2|1148.4|1148.2|1149|1148.6|1148.4|1148.2|3580
1633677680000|2021-10-08 07:21:20|1148.6|1148.4|1149.2|1148.8|1149.2|1148.8|1148.4|1148.4|2111
1633677690000|2021-10-08 07:21:30|1149.4|1149|1149.6|1149|1149.6|1149.2|1149.2|1149|1601
1633677700000|2021-10-08 07:21:40|1149.4|1149.2|1149.2|1148.6|1149.4|1149.2|1149.2|1148.6|992
1633677710000|2021-10-08 07:21:50|1149|1148.4|1148.4|1148|1149|1148.4|1148.4|1147.8|0
1633677720000|2021-10-08 07:22:00|1148.6|1148.2|1149.2|1148.4|1149.2|1148.6|1148.6|1148.2|0
1633677730000|2021-10-08 07:22:10|1149.4|1148.6|1149.6|1149|1149.6|1149|1149.4|1148.6|0
1633677740000|2021-10-08 07:22:20|1149.4|1148.8|1149|1148.6|1149.4|1148.8|1148|1147.6|9741
1633677750000|2021-10-08 07:22:30|1149.2|1148.8|1149.6|1149.2|1149.8|1149.4|1149.2|1148.8|296
1633677760000|2021-10-08 07:22:40|1149.8|1149.4|1149.4|1149|1150|1149.6|1149.4|1149|1290
1633677770000|2021-10-08 07:22:50|1149.6|1149.2|1149.8|1149.4|1150.2|1149.4|1149.6|1149.2|0
1633677780000|2021-10-08 07:23:00|1150|1149.6|1149.2|1148.8|1150.2|1149.8|1149.2|1148.8|9948
1633677790000|2021-10-08 07:23:10||1149||1148.8||1149||1148.8|500
1633677800000|2021-10-08 07:23:20|1149.4|1149|1149|1148.6|1149.6|1149|1149|1148.6|30
1633677810000|2021-10-08 07:23:30|1149.2|1148.8|1149.4|1149|1149.4|1149|1149|1148.8|0
1633677820000|2021-10-08 07:23:40|1149.2|1148.8|1149.2|1148.6|1149.2|1148.8|1149.2|1148.6|0
1633677830000|2021-10-08 07:23:50|1149.4|1148.8|1150.6|1150.2|1150.8|1150.4|1149.4|1148.8|5870
1633677840000|2021-10-08 07:24:00|1150.8|1150.4|1150.4|1150|1150.8|1150.4|1150.2|1149.8|921
1633677850000|2021-10-08 07:24:10|1150.6|1150.2|1150.8|1150.4|1150.8|1150.6|1150.6|1150.2|1258
1633677860000|2021-10-08 07:24:20|1151|1150.6|1151|1150.8|1151|1150.8|1151|1150.6|3141
1633677870000|2021-10-08 07:24:30|1150.8|1150.6|1150.8|1150.2|1151|1150.6|1150.8|1150.2|567
1633677880000|2021-10-08 07:24:40|1151|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|2744
1633677890000|2021-10-08 07:24:50|1151.2|1150.8|1152|1151.4|1152.2|1151.8|1151.2|1150.8|21366
1633677900000|2021-10-08 07:25:00|1151.8|1151.6|1152|1151.6|1152.4|1151.8|1151.8|1151.2|1378
1633677910000|2021-10-08 07:25:10|1151.8|1151.4|1152.4|1152|1152.4|1152|1151.6|1151.2|2825
1633677920000|2021-10-08 07:25:20|1152.6|1152.2|1153|1152.8|1153.2|1153|1152.6|1152.2|3594
1633677930000|2021-10-08 07:25:30|1153.2|1153|1153|1152.6|1153.2|1153|1153|1152.6|1553
1633677940000|2021-10-08 07:25:40|1152.8|1152.8|1153.2|1152.8|1153.2|1153|1152.8|1152.8|5070
1633677950000|2021-10-08 07:25:50|1153.4|1153|1153|1152.6|1153.8|1153.2|1152.8|1152.6|1089
1633677960000|2021-10-08 07:26:00|1152.8|1152.4|1153.2|1152.8|1153.2|1152.8|1152.6|1152.2|1681
1633677970000|2021-10-08 07:26:10|1153.4|1153|1153.2|1152.8|1153.4|1153|1153|1152.8|1129
1633677980000|2021-10-08 07:26:20|1153.4|1153|1153.4|1153|1153.4|1153|1153|1152.8|500
1633677990000|2021-10-08 07:26:30|1153.6|1153.2|1152.8|1152.4|1153.6|1153.4|1152.6|1152.2|63697
1633678000000|2021-10-08 07:26:40|1152.6|1152.2|1153|1152.6|1153|1152.8|1152.4|1152|14274
1633678010000|2021-10-08 07:26:50|1153.2|1152.8|1153.6|1153.2|1153.8|1153.2|1153.2|1152.8|21516
1633678020000|2021-10-08 07:27:00|1153.8|1153.4|1154.4|1153.8|1154.4|1154.2|1153.6|1153.2|18514
1633678030000|2021-10-08 07:27:10|1154.2|1154|1154.6|1154.2|1154.8|1154.2|1154.2|1154|600
1633678040000|2021-10-08 07:27:20|1154.4|1154|1154|1153.6|1154.4|1154|1153.8|1153.6|4922
1633678050000|2021-10-08 07:27:30|1153.8|1153.4|1153.4|1153|1154|1153.4|1153|1152.6|18674
1633678060000|2021-10-08 07:27:40|1153.2|1152.8|1152.6|1152|1153.2|1153|1152.6|1152|1829
1633678070000|2021-10-08 07:27:50|1152.4|1152.2|1152.4|1152|1152.6|1152.4|1152.2|1151.8|4685
1633678080000|2021-10-08 07:28:00|1152.6|1152.2|1152.6|1152.4|1152.6|1152.4|1152.4|1152|200
1633678090000|2021-10-08 07:28:10|1152.8|1149.6|1150.6|1150.2|1152.8|1151.6|1150.4|1149.6|117552
1633678100000|2021-10-08 07:28:20|1150.8|1150.4|1151|1150.6|1151.2|1150.8|1150.6|1150.4|9709
1633678110000|2021-10-08 07:28:30|1150.8|1150.4|1149.6|1149|1150.8|1150.4|1149.4|1148.8|3513
1633678120000|2021-10-08 07:28:40|1149.8|1149.2|1151|1150.6|1151|1150.6|1149.4|1149|17734
1633678130000|2021-10-08 07:28:50|1150.8|1150.8|1151|1150.6|1151|1150.8|1150.8|1150.2|860
1633678140000|2021-10-08 07:29:00|1151.2|1150.4|1152|1151.4|1152|1151.6|1151.2|1150.4|4962
1633678150000|2021-10-08 07:29:10|1151.8|1151.6|1152|1151.4|1152|1151.6|1151.8|1151.4|0
1633678160000|2021-10-08 07:29:20|1151.8|1151.2|1151.2|1150.6|1152|1151.2|1151|1150.4|1763
1633678170000|2021-10-08 07:29:30|1151|1150.4|1149.6|1149|1151|1150.4|1149.6|1149|20514
1633678180000|2021-10-08 07:29:40|1149.4|1148.8|1149|1148.4|1149.4|1148.8|1148.8|1148.2|972
1633678190000|2021-10-08 07:29:50|1148.8|1148.6|1149.8|1149.4|1149.8|1149.4|1148.8|1148.6|13839
1633678200000|2021-10-08 07:30:00|1150|1149.6|1148.6|1148.2|1150.2|1149.6|1148.4|1148.2|1149
1633678210000|2021-10-08 07:30:10|1148.4|1148.4|1149.6|1149.2|1149.6|1149.2|1148.4|1148.2|944
1633678220000|2021-10-08 07:30:20|1149.8|1149.4|1149.4|1149.2|1149.8|1149.4|1149|1148.4|9369
1633678230000|2021-10-08 07:30:30|1149.2|1149|1149.8|1149.2|1150|1149.6|1149.2|1149|1905
1633678240000|2021-10-08 07:30:40|1150||1149.6||1150||1149.6||0
1633678250000|2021-10-08 07:30:50|1149.8|1149.4|1150|1149.6|1150|1149.6|1149.8|1149.4|444
1633678260000|2021-10-08 07:31:00|1150.2|1149.8|1151|1150.4|1151|1150.4|1150.2|1149.8|500
1633678270000|2021-10-08 07:31:10|1150.8|1150.6|1151.2|1150.8|1151.2|1150.8|1150.8|1150.6|2057
1633678280000|2021-10-08 07:31:20|1151|1150.6|1151|1150.6|1151|1150.8|1151|1150.6|500
1633678290000|2021-10-08 07:31:30|1150.8|1150.8|1150.2|1149.6|1150.8|1150.8|1149.8|1149.4|1531
1633678300000|2021-10-08 07:31:40|1150|1149.4|1150|1149.4|1150.2|1149.4|1150|1149.4|0
1633678310000|2021-10-08 07:31:50|1149.8|1149.6|1149.6|1149.2|1149.8|1149.6|1149.2|1148.8|0
1633678320000|2021-10-08 07:32:00|1149.8|1149.4|1149.2|1148.8|1149.8|1149.4|1149.2|1148.8|1305
1633678330000|2021-10-08 07:32:10|1149.4|1149|1149.6|1149.2|1149.8|1149.4|1149.4|1149|950
1633678340000|2021-10-08 07:32:20|1149.8|1149.4|1149.8|1149.4|1150|1149.4|1149.8|1149.2|33
1633678350000|2021-10-08 07:32:30|1149.6|1149.2|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|1200
1633678360000|2021-10-08 07:32:40|1149.8|1149.4|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|287
1633678370000|2021-10-08 07:32:50|1149.4|1149.4|1149.6|1149.2|1149.6|1149.4|1149.4|1149.2|1
1633678380000|2021-10-08 07:33:00|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.8|1149.2|0
1633678390000|2021-10-08 07:33:10|1150|1149.6|1151.6|1151.2|1151.8|1151.4|1149.8|1149.6|73126
1633678400000|2021-10-08 07:33:20|1151.8|1151.4|1152|1151.4|1152.4|1151.8|1151.8|1151.4|2855
1633678410000|2021-10-08 07:33:30|1151.8|1151.6|1152.2|1151.6|1152.4|1152|1151.8|1151.4|2191
1633678420000|2021-10-08 07:33:40|1152|1151.4|1151.6|1151.2|1152|1151.4|1151.4|1151.2|443
1633678430000|2021-10-08 07:33:50|1151.2|1151|1151.4|1151|1151.6|1151.2|1151.2|1151|1635
1633678440000|2021-10-08 07:34:00|1151.6|1151.2|1152.4|1151.8|1152.6|1152|1151.4|1151|7256
1633678450000|2021-10-08 07:34:10|1152.2|1151.6|1151.6|1151|1152.2|1151.6|1151.2|1150.8|449
1633678460000|2021-10-08 07:34:20|1151|1150.8|1151|1150.4|1151.6|1151|1151|1150.2|8635
1633678470000|2021-10-08 07:34:30|1150.8|1150.2|1150.6|1150.4|1150.8|1150.4|1150.6|1150|0
1633678480000|2021-10-08 07:34:40|1151|1150.6|1151|1150.6|1151|1150.6|1151|1150.4|444
1633678490000|2021-10-08 07:34:50|1150.8|1150.4|1150.4|1149.8|1150.8|1150.4|1150.4|1149.8|94
1633678500000|2021-10-08 07:35:00|1150.6|1150|1150.8|1150.4|1150.8|1150.4|1150.4|1150|41
1633678510000|2021-10-08 07:35:10|1150.6|1150.2|1150.6|1150.4|1150.8|1150.4|1150.6|1150|0
1633678520000|2021-10-08 07:35:20|1150.4|1150.2|1150.4|1149.8|1150.4|1150.2|1150.4|1149.6|589
1633678530000|2021-10-08 07:35:30|1150.6|1150|1150.6|1150|1150.6|1150|1150.6|1149.8|0
1633678540000|2021-10-08 07:35:40|1150.4||1150.4||1150.4||1150.4||0
1633678550000|2021-10-08 07:35:50||1150.2||1150.2||1150.2||1150.2|0
1633678560000|2021-10-08 07:36:00|1150.2|1150|1149.8|1149.4|1150.2|1150|1149.8|1149.4|669
1633678570000|2021-10-08 07:36:10|1149.6|1149.2|1149|1148.6|1149.6|1149.2|1149|1148.4|16992
1633678580000|2021-10-08 07:36:20|1148.8|1148.4|1148.6|1148|1148.8|1148.4|1148.6|1147.8|332
1633678590000|2021-10-08 07:36:30|1148.4|1147.8|1147.4|1146.8|1148.4|1147.8|1147.2|1146.8|3255
1633678600000|2021-10-08 07:36:40||1147||1147||1147||1146.8|400
1633678610000|2021-10-08 07:36:50|1147.6|1147.2|1147.4|1147|1147.8|1147.4|1147.4|1146.8|1183
1633678620000|2021-10-08 07:37:00|1147|1147.2|1146.8|1146|1147.4|1147.2|1146.8|1146|514
1633678630000|2021-10-08 07:37:10|1147|1146.2|1146.8|1146.4|1147|1146.4|1146.8|1146.2|0
1633678640000|2021-10-08 07:37:20|1147|1146.6|1147.2|1147|1147.4|1147|1147|1146.6|0
1633678650000|2021-10-08 07:37:30|1147|1146.6|1147.4|1146.8|1147.6|1147|1147|1146.4|19
1633678660000|2021-10-08 07:37:40|1147.2|1146.6|1147.4|1146.8|1147.4|1146.8|1147|1146.6|0
1633678670000|2021-10-08 07:37:50|1147.6|1147|1147.4|1147|1147.6|1147.2|1147.4|1147|0
1633678680000|2021-10-08 07:38:00|1147.6|1147.2|1147.4|1147|1147.6|1147.2|1147.4|1147|729
1633678690000|2021-10-08 07:38:10|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147|0
1633678700000|2021-10-08 07:38:20|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|0
1633678710000|2021-10-08 07:38:30|1147.6|1147.2|1147.8|1147.4|1148|1147.6|1147.6|1147.2|281
1633678730000|2021-10-08 07:38:50|1147.6|1147.2|1147.6|1147.4|1147.8|1147.4|1147.4|1147.2|2229
1633678740000|2021-10-08 07:39:00|1147.8|1147.2|1148.6|1148.2|1148.6|1148.2|1147.8|1147.2|2900
1633678750000|2021-10-08 07:39:10|1148.8|1148.4|1149|1148.6|1149.2|1148.6|1148.8|1148.4|445
1633678760000|2021-10-08 07:39:20|1149.2|1148.4|1149|1148.4|1149.2|1148.6|1149|1148.4|0
1633678780000|2021-10-08 07:39:40|1149.2|1148.6|1149|1148.6|1149.4|1149|1149|1148.6|1068
1633678790000|2021-10-08 07:39:50|1149.2|1148.8|1149.4|1149|1149.4|1149|1149.2|1148.8|1108
1633678800000|2021-10-08 07:40:00|1149.6|1149.2|1150.2|1149.6|1150.2|1149.6|1149.6|1149.2|1028
1633678820000|2021-10-08 07:40:20|1150.4|1149.8|1150.2|1149.6|1150.4|1150|1150.2|1149.6|2432
1633678830000|2021-10-08 07:40:30|1150.4|1149.8|1150.2|1149.8|1150.4|1150|1150.2|1149.8|300
1633678840000|2021-10-08 07:40:40|1150.4|1149.6|1150.2|1149.6|1150.4|1149.6|1150.2|1149.6|885
1633678850000|2021-10-08 07:40:50|||||||||50
1633678860000|2021-10-08 07:41:00|1150||1149.8||1150||1149.8||15
1633678870000|2021-10-08 07:41:10|1150|1149.8|1150.4|1150|1150.6|1150|1150|1149.8|2429
1633678880000|2021-10-08 07:41:20|1150.2|1149.8|1151.2|1150.8|1151.2|1150.8|1150|1149.6|1716
1633678890000|2021-10-08 07:41:30|1151|1150.6|1150.4|1149.8|1151.2|1150.6|1150.4|1149.8|687
1633678900000|2021-10-08 07:41:40||1149.6||1149.6||1149.8||1149.6|0
1633678910000|2021-10-08 07:41:50|1150.2|1149.8|1150.2|1149.8|1150.4|1150|1150|1149.8|0
1633678920000|2021-10-08 07:42:00|1150.4|1150|1150.8|1150.2|1150.8|1150.2|1150.4|1150|34
1633678930000|2021-10-08 07:42:10||1150.4||1150.4||1150.4||1150.2|50
1633678940000|2021-10-08 07:42:20||1150.2||1150.4||1150.4||1150.2|0
1633678950000|2021-10-08 07:42:30|||||||||60
1633678960000|2021-10-08 07:42:40|1151|1150.6|1150.8|1150.4|1151|1150.6|1150.8|1150.4|1573
1633678970000|2021-10-08 07:42:50|1150.6|1150.2|1150.8|1150.2|1150.8|1150.4|1150.4|1150|1156
1633678980000|2021-10-08 07:43:00|1150.6|1150|1150.6|1150|1150.6|1150.4|1150.6|1150|0
1633678990000|2021-10-08 07:43:10|1150.8|1150.2|1150.8|1150.4|1150.8|1150.4|1150.8|1150.2|0
1633679000000|2021-10-08 07:43:20|1151|1150.6|1151.2|1150.6|1151.2|1150.6|1151|1150.4|1297
1633679020000|2021-10-08 07:43:40|1151.4|1150.8|1151.2|1150.6|1151.4|1151|1151.2|1150.6|500
1633679040000|2021-10-08 07:44:00|1151|1150.4|1150.4|1150.2|1151|1150.4|1150.4|1150|1703
1633679050000|2021-10-08 07:44:10|1150.6|1150.4|1150.2|1149.8|1150.8|1150.4|1150|1149.4|2158
1633679060000|2021-10-08 07:44:20|1149.8|1149.6|1150|1149.2|1150.2|1149.6|1149.8|1149.2|17
1633679070000|2021-10-08 07:44:30|1150.2|1149.4|1150.2|1149.8|1150.2|1150|1150|1149.2|20000
1633679080000|2021-10-08 07:44:40|1150|1149.6|1150|1149.6|1150.2|1149.6|1149.8|1149.4|25
1633679090000|2021-10-08 07:44:50|1149.6|1149.4|1149.2|1148.6|1150|1149.8|1149.2|1148.6|4798
1633679100000|2021-10-08 07:45:00|1149|1148.8|1149.4|1149|1149.6|1149|1149|1148.4|444
1633679110000|2021-10-08 07:45:10|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1148.6|1148.2|300
1633679120000|2021-10-08 07:45:20|1148.8|1148.4|1148.2|1147.8|1149.2|1148.8|1148|1147.6|6000
1633679130000|2021-10-08 07:45:30|1148.4|1147.6|1148|1147.6|1148.4|1147.8|1148|1147.6|0
1633679140000|2021-10-08 07:45:40|1147.8|1147.8|1148.8|1148.4|1149|1148.6|1147.8|1147.6|3744
1633679150000|2021-10-08 07:45:50|1148.6|1148.2|1148.8|1148.2|1148.8|1148.4|1148.4|1148.2|916
1633679160000|2021-10-08 07:46:00|1148.6|1148|1148|1147.6|1148.6|1148|1148|1147.6|1160
1633679170000|2021-10-08 07:46:10|1148.2|1147.8|1148|1147.6|1148.4|1148|1147.8|1147.6|445
1633679180000|2021-10-08 07:46:20|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|0
1633679190000|2021-10-08 07:46:30|1148|1147.6|1147.6|1147.2|1148|1147.8|1147.6|1147.2|9910
1633679200000|2021-10-08 07:46:40|1147.4|1147|1147.4|1147|1147.4|1147|1147.2|1146.6|0
1633679210000|2021-10-08 07:46:50|1147|1146.8|1147|1146.6|1147.2|1146.8|1146.8|1146.4|2787
1633679220000|2021-10-08 07:47:00|1146.8|1146.4|1147|1146.6|1147.2|1146.8|1146.6|1146.2|445
1633679230000|2021-10-08 07:47:10|1146.8|1146.4|1146.6|1146|1146.8|1146.4|1146.6|1146|3313
1633679240000|2021-10-08 07:47:20|1146.4|1146.2|1146.4|1146|1146.6|1146.2|1146.2|1146|460
1633679250000|2021-10-08 07:47:30|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|11896
1633679260000|2021-10-08 07:47:40|1146.2|1145.4|1146|1145.4|1146.2|1145.4|1145.6|1145.2|14
1633679270000|2021-10-08 07:47:50|1146.2|1145.6|1146.8|1146.2|1146.8|1146.2|1146.2|1145.6|3042
1633679280000|2021-10-08 07:48:00|1147|1146.4|1147.4|1146.8|1147.4|1147|1146.8|1146.2|108
1633679290000|2021-10-08 07:48:10|1147.2|1147|1146.4|1146|1147.2|1147|1146.4|1146|11967
1633679300000|2021-10-08 07:48:20|1146.2|1145.8|1146.2|1145.4|1146.2|1146|1145.8|1145.4|35
1633679310000|2021-10-08 07:48:30|1146.4|1145.6|1146.4|1146|1146.6|1146|1146.4|1145.6|0
1633679320000|2021-10-08 07:48:40|1146.6|1145.8|1145.6|1145.2|1146.6|1145.8|1145.6|1145|1554
1633679330000|2021-10-08 07:48:50||1145.4||1145.4||1145.4||1145.4|0
1633679340000|2021-10-08 07:49:00|1145.4|1145.2|1145.2|1144.8|1145.4|1145.2|1145.2|1144.8|446
1633679350000|2021-10-08 07:49:10|1145|1144.6|1145|1144.8|1145.2|1144.8|1145|1144.6|1100
1633679360000|2021-10-08 07:49:20|1145.2|1144.6|1145|1144.6|1145.2|1145|1145|1144.6|26773
1633679370000|2021-10-08 07:49:30|1144.8|1144.4|1145.2|1144.8|1145.2|1144.8|1144.6|1144.4|812
1633679380000|2021-10-08 07:49:40|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|974
1633679390000|2021-10-08 07:49:50|1144.6||1144.8||1144.8||1144.6||500
1633679400000|2021-10-08 07:50:00|1144.6|1144.6|1144.8|1144.4|1144.8|1144.6|1144.6|1144.4|447
1633679410000|2021-10-08 07:50:10|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.2|1143.8|2733
1633679420000|2021-10-08 07:50:20|1144.6|1144.2|1144.6|1144|1144.8|1144.4|1144.6|1144|1468
1633679430000|2021-10-08 07:50:30|1144.4|1144.2|1144.6|1144|1145|1144.6|1144.4|1144|1751
1633679440000|2021-10-08 07:50:40|1144.4|1143.8|1144.2|1143.6|1144.4|1143.8|1144|1143.4|794
1633679450000|2021-10-08 07:50:50|1144.4|1143.8|1144.6|1144|1144.6|1144|1144.4|1143.8|503
1633679460000|2021-10-08 07:51:00|1144.4|1143.8|1144.6|1144|1144.6|1144|1144.4|1143.8|0
1633679470000|2021-10-08 07:51:10|1144.8|1144.2|1144.6|1144.4|1145|1144.4|1144.6|1144|24
1633679480000|2021-10-08 07:51:20|1144.4|1144|1144.2|1143.8|1144.4|1144|1144.2|1143.8|1298
1633679490000|2021-10-08 07:51:30|1144.4|1144|1144.6|1144|1144.6|1144|1144.4|1143.8|0
1633679500000|2021-10-08 07:51:40||1143.8||1143.8||1143.8||1143.8|0
1633679510000|2021-10-08 07:51:50||1144||1144||1144||1144|0
1633679520000|2021-10-08 07:52:00|1144.8|1144.2|1145.2|1144.6|1145.2|1144.8|1144.8|1144.2|1323
1633679530000|2021-10-08 07:52:10|1145|1144.4|1144.6|1143.8|1145|1144.6|1144.6|1143.8|906
1633679540000|2021-10-08 07:52:20|1144.8|1144|1144.4|1144.2|1145|1144.4|1144.4|1144|7313
1633679550000|2021-10-08 07:52:30|1144.6|1144.4|1145|1144.4|1145|1144.4|1144.6|1144.2|4447
1633679560000|2021-10-08 07:52:40|1145.2|1144.6|1145|1144.6|1145.2|1144.6|1144.8|1144.4|1500
1633679570000|2021-10-08 07:52:50|1144.8||1145||1145||1144.8||998
1633679580000|2021-10-08 07:53:00|1145.2|1145|1145.4|1145|1145.6|1145.2|1145|1144.6|7821
1633679600000|2021-10-08 07:53:20|1145.6|1145.2|1145.4|1145.2|1145.8|1145.4|1145.4|1145|1995
1633679610000|2021-10-08 07:53:30|1145.6|1145|1145.4|1145|1145.6|1145.4|1145.4|1145|5014
1633679620000|2021-10-08 07:53:40|1145.6|1145.2|1145.6|1145.2|1145.8|1145.2|1145.6|1145.2|0
1633679630000|2021-10-08 07:53:50|1145.8|1145.4|1147|1146.2|1147|1146.2|1145.8|1145.4|2015
1633679640000|2021-10-08 07:54:00|1146.8|1146.4|1146.4|1145.8|1147|1146.6|1146.4|1145.6|1961
1633679650000|2021-10-08 07:54:10|1146.2|1145.6|1146|1145.4|1146.2|1145.6|1146|1145.4|0
1633679660000|2021-10-08 07:54:20|1146.2|1145.6|1146.2|1145.8|1146.4|1146|1145.8|1145.4|4309
1633679670000|2021-10-08 07:54:30|1146.4|1146|1146.4|1145.8|1146.4|1146|1146.4|1145.8|0
1633679680000|2021-10-08 07:54:40|1146.6|1146|1145.6|1145.2|1146.6|1146.2|1145.6|1145.2|925
1633679690000|2021-10-08 07:54:50|1145.4|1145.4|1145.6|1145|1145.8|1145.4|1145.2|1144.8|2408
1633679700000|2021-10-08 07:55:00|1145.4|1145.2|1145.4|1145|1145.6|1145.2|1145.2|1145|297
1633679710000|2021-10-08 07:55:10|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145.4|1145|0
1633679740000|2021-10-08 07:55:40|1145.2|1144.8|1145.2|1145|1145.2|1145|1145.2|1144.8|750
1633679750000|2021-10-08 07:55:50|1145|1144.8|1145.4|1145|1145.4|1145|1144.8|1144.4|3184
1633679760000|2021-10-08 07:56:00|1145.2||1145.4||1145.4||1145.2||2208
1633679770000|2021-10-08 07:56:10|1145.2||1145.6||1145.8||1145.2||925
1633679780000|2021-10-08 07:56:20|1145.8|1145.2|1146.4|1145.8|1146.4|1145.8|1145.8|1145.2|0
1633679790000|2021-10-08 07:56:30|1146.6|1146|1146.8|1146.2|1146.8|1146.2|1146.6|1146|0
1633679800000|2021-10-08 07:56:40|1146.6||1146.6||1146.8||1146.6||0
1633679810000|2021-10-08 07:56:50|1146.8|1146|1145.6|1145|1146.8|1146|1145.4|1145|5386
1633679820000|2021-10-08 07:57:00|1145.4|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145.2|0
1633679830000|2021-10-08 07:57:10|1145.4|1145|1145.6|1145.2|1145.8|1145.2|1145.4|1145|0
1633679840000|2021-10-08 07:57:20|1145|1144.8|1145.4|1145|1145.6|1145|1145|1144.6|10170
1633679850000|2021-10-08 07:57:30|1145.2|1144.8|1146.4|1145.6|1146.4|1145.6|1145.2|1144.8|2882
1633679860000|2021-10-08 07:57:40|1146.2|1145.8|1146.2|1145.8|1146.2|1146|1146.2|1145.8|0
1633679870000|2021-10-08 07:57:50|1146.4|1146|1146.6|1146|1146.8|1146.2|1146.4|1146|446
1633679880000|2021-10-08 07:58:00|1146.4|1145.8|1145.8|1145.4|1146.4|1145.8|1145.8|1145.4|90
1633679890000|2021-10-08 07:58:10|1146|1145.6|1146|1145.6|1146|1145.6|1146|1145.6|0
1633679900000|2021-10-08 07:58:20|1145.8|1145.4|1145.8|1145.2|1146|1145.4|1145.6|1145.2|115
1633679910000|2021-10-08 07:58:30|1145.6|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|0
1633679920000|2021-10-08 07:58:40|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145.2|452
1633679930000|2021-10-08 07:58:50|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|4069
1633679940000|2021-10-08 07:59:00|1145.6|1145.2|1145.2|1145|1145.6|1145.2|1145|1144.6|3523
1633679950000|2021-10-08 07:59:10|1145.4||1145.6||1145.6||1145.4||0
1633679960000|2021-10-08 07:59:20|1145.4|1145.4|1145.4|1145|1145.6|1145.4|1144.8|1144.6|14465
1633679970000|2021-10-08 07:59:30|1145.2|1144.8|1145.2|1145|1145.2|1145|1145|1144.6|1346
1633679980000|2021-10-08 07:59:40|1145|1144.8|1144.8|1144.4|1145.2|1145|1144.8|1144.4|1250
1633679990000|2021-10-08 07:59:50|1144.6|1144.2|1144|1143.6|1144.6|1144.2|1143.6|1143.4|7536
1633680000000|2021-10-08 08:00:00|1143.8|1143.4|1143.6|1143|1143.8|1143.4|1143.2|1142.8|0
1633680010000|2021-10-08 08:00:10|1143.8|1143.2|1143.6|1143.2|1143.8|1143.4|1143.6|1143|455
1633680020000|2021-10-08 08:00:20|1143.4|1143|1143.2|1142.8|1143.4|1143|1143|1142.4|4187
1633680030000|2021-10-08 08:00:30|1143|1143|1143.6|1143.2|1143.6|1143.2|1143|1142.8|3470
1633680040000|2021-10-08 08:00:40|1143.4|1143|1143.8|1143.2|1143.8|1143.2|1143.2|1142.8|1
1633680050000|2021-10-08 08:00:50|1143.6|1143.4|1143.6|1143|1143.8|1143.4|1143.6|1143|75
1633680060000|2021-10-08 08:01:00|1143.4|1142.8|1143.2|1142.8|1143.4|1142.8|1143.2|1142.6|0
1633680080000|2021-10-08 08:01:20|1143.4|1143|1144|1143.6|1144.2|1143.8|1143.4|1143|0
1633680090000|2021-10-08 08:01:30|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.2|13100
1633680100000|2021-10-08 08:01:40|1143.6||1143.6||1143.6||1143.6||0
1633680110000|2021-10-08 08:01:50|1143.4|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143.2|307
1633680130000|2021-10-08 08:02:10|1143.8|1143.4|1144.4|1143.6|1144.4|1143.6|1143.8|1143.4|1526
1633680140000|2021-10-08 08:02:20|1144.2|1143.8|1143.6|1143|1144.2|1144.2|1143.6|1143|2330
1633680150000|2021-10-08 08:02:30|1143.4|1143.2|1143.4|1143|1143.4|1143.2|1143.2|1142.8|19
1633680160000|2021-10-08 08:02:40|1143.6|1143.2|1143.6|1143.2|1143.6|1143.4|1143.4|1142.8|4283
1633680180000|2021-10-08 08:03:00|1143.4|1143|1143.4|1143|1143.4|1143|1143.2|1143|616
1633680190000|2021-10-08 08:03:10|1143.2|1142.8|1143|1142.6|1143.4|1142.8|1143|1142.6|2210
1633680200000|2021-10-08 08:03:20|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1142.8|1142.6|745
1633680210000|2021-10-08 08:03:30|1142.8|1142.4|1142.4|1142|1142.8|1142.4|1142.4|1142|878
1633680220000|2021-10-08 08:03:40|1142.6|1142.2|1142.6|1142|1142.6|1142.2|1142.2|1141.8|278
1633680230000|2021-10-08 08:03:50|1142.4|1142.2|1142.8|1142.4|1143|1142.6|1142.4|1142.2|550
1633680240000|2021-10-08 08:04:00|1143|1142.2|1142.8|1142.4|1143|1142.4|1142.6|1142.2|442
1633680250000|2021-10-08 08:04:10|1142.6|1142.2|1142.2|1141.8|1142.6|1142.2|1142.2|1141.8|0
1633680260000|2021-10-08 08:04:20|1142.4|1142|1142.6|1141.8|1142.6|1142.2|1142.2|1141.8|0
1633680270000|2021-10-08 08:04:30|1142.4||1142.2||1142.4||1142.2||0
1633680280000|2021-10-08 08:04:40|1142|1141.6|1142|1141.6|1142.2|1141.8|1141.6|1141.2|13669
1633680300000|2021-10-08 08:05:00|1142.2|1141.8|1142.8|1142.4|1143|1142.4|1142.2|1141.8|1927
1633680310000|2021-10-08 08:05:10|||||||||200
1633680320000|2021-10-08 08:05:20|1142.6|1142.2|1142.4|1142|1142.8|1142.2|1142.4|1142|447
1633680330000|2021-10-08 08:05:30|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|500
1633680340000|2021-10-08 08:05:40|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.2|1141.8|500
1633680350000|2021-10-08 08:05:50|1142.4|1142|1142.4|1142|1142.6|1142|1142.4|1142|0
1633680360000|2021-10-08 08:06:00|1142.6|1142.2|1142|1141.6|1142.6|1142.2|1142|1141.6|449
1633680370000|2021-10-08 08:06:10|1142.2|1141.4|1142.2|1141.8|1142.2|1141.8|1142.2|1141.4|0
1633680380000|2021-10-08 08:06:20|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.4|1142|0
1633680390000|2021-10-08 08:06:30|1142.8|1142.4|1143.2|1142.8|1143.2|1142.8|1142.8|1142.4|1025
1633680400000|2021-10-08 08:06:40|1143||1143.2||1143.2||1143||750
1633680410000|2021-10-08 08:06:50|1143||1143.2||1143.2||1143||500
1633680420000|2021-10-08 08:07:00|1143.4|1143|1143.6|1143.2|1143.8|1143.4|1143.4|1143|446
1633680430000|2021-10-08 08:07:10|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143|1142.6|4022
1633680440000|2021-10-08 08:07:20|1143.8|1143.4|1144.2|1143.8|1144.2|1143.8|1143.8|1143.2|447
1633680450000|2021-10-08 08:07:30||1143.6||1143.8||1143.8||1143.6|0
1633680460000|2021-10-08 08:07:40|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|502
1633680470000|2021-10-08 08:07:50|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|1486
1633680480000|2021-10-08 08:08:00|1144.4|1144|1144.4|1144|1144.8|1144.4|1144.4|1144|5346
1633680490000|2021-10-08 08:08:10|1144.2|1144.2|1144.4|1144|1144.6|1144.2|1144.2|1143.8|22
1633680510000|2021-10-08 08:08:30|1144.2|1143.8|1144.4|1144|1144.4|1144|1144.2|1143.8|446
1633680530000|2021-10-08 08:08:50|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.6|18
1633680540000|2021-10-08 08:09:00|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|1134
1633680550000|2021-10-08 08:09:10|1143.6|1143.2|1144|1143.6|1144|1143.6|1143.4|1143|1984
1633680560000|2021-10-08 08:09:20|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.6|0
1633680570000|2021-10-08 08:09:30|1144.4|1144|1144.8|1144.4|1145|1144.6|1144.4|1144|1497
1633680580000|2021-10-08 08:09:40|1145|1144.6|1145|1144.6|1145.2|1144.8|1144.8|1144.6|2555
1633680590000|2021-10-08 08:09:50||1144.4||1144.6||1144.6||1144.4|0
1633680600000|2021-10-08 08:10:00|1145.2|1144.8|1145.6|1144.8|1145.6|1144.8|1145.2|1144.8|0
1633680610000|2021-10-08 08:10:10|1145.4|1145|1145.2|1145|1145.6|1145.2|1145.2|1145|1846
1633680620000|2021-10-08 08:10:20|1145|1144.8|1145|1144.6|1145|1144.8|1144.8|1144.6|961
1633680630000|2021-10-08 08:10:30|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.8|370
1633680640000|2021-10-08 08:10:40|1145|1144.6|1145|1144.6|1145|1144.6|1144.6|1144.2|79
1633680650000|2021-10-08 08:10:50|1145.2||1145.2||1145.2||1145.2||0
1633680660000|2021-10-08 08:11:00|1145|1144.4|1145.2|1144.6|1145.2|1144.6|1144.6|1144.2|0
1633680670000|2021-10-08 08:11:10|1145|1144.4|1144.8|1144.4|1145|1144.6|1144.8|1144.4|0
1633680680000|2021-10-08 08:11:20|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144.2|100
1633680690000|2021-10-08 08:11:30|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|0
1633680700000|2021-10-08 08:11:40|1144.6||1144.6||1144.6||1144.6||0
1633680710000|2021-10-08 08:11:50|1144.8|1144.2|1144.4|1144.2|1144.8|1144.2|1144.4|1144.2|446
1633680720000|2021-10-08 08:12:00|1144.2|1144|1144|1143.6|1144.2|1144|1143.8|1143.6|1315
1633680730000|2021-10-08 08:12:10|1144.2|1143.8|1144.2|1144|1144.4|1144|1144.2|1143.8|0
1633680740000|2021-10-08 08:12:20|1144.4|1143.8|1144|1143.6|1144.4|1143.8|1143.8|1143.6|14
1633680750000|2021-10-08 08:12:30|1144.2|1143.8|1144.2|1143.6|1144.2|1143.8|1144.2|1143.6|0
1633680760000|2021-10-08 08:12:40|1144|1143.4|1144|1143.4|1144|1143.6|1143.6|1143.2|1195
1633680770000|2021-10-08 08:12:50|1143.8|1143.2|1143.6|1143|1143.8|1143.2|1143.4|1143|0
1633680780000|2021-10-08 08:13:00|1143.4||1143.4||1143.4||1143.4||0
1633680790000|2021-10-08 08:13:10||1143.2||1143||1143.2||1143|0
1633680800000|2021-10-08 08:13:20|1143.2|1142.8|1143.4|1143|1143.4|1143|1143.2|1142.8|300
1633680810000|2021-10-08 08:13:30|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|0
1633680820000|2021-10-08 08:13:40|1143.2|1142.8|1143.2|1142.8|1143.2|1143|1143|1142.6|0
1633680830000|2021-10-08 08:13:50|1143.4|1143|1143.4|1143|1143.4|1143|1143.2|1142.8|222
1633680840000|2021-10-08 08:14:00|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|0
1633680850000|2021-10-08 08:14:10|1143.4|1143|1143.2|1143|1143.4|1143|1143.2|1143|0
1633680860000|2021-10-08 08:14:20|1143|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.6|447
1633680870000|2021-10-08 08:14:30|1143|1142.6|1142.6|1142.2|1143|1142.6|1142.6|1142.2|411
1633680880000|2021-10-08 08:14:40|1142.4|1142.4|1142.4|1142|1142.6|1142.4|1142.2|1142|3016
1633680890000|2021-10-08 08:14:50|1142.2|1141.8|1142.6|1142|1142.6|1142.2|1142|1141.6|5516
1633680900000|2021-10-08 08:15:00|1142.4|1142.2|1142.8|1142.4|1142.8|1142.6|1142.4|1142.2|447
1633680910000|2021-10-08 08:15:10|1142.6|1142.6|1142.8|1142.2|1142.8|1142.6|1142.6|1142.2|1000
1633680920000|2021-10-08 08:15:20|1142.6|1142|1142.6|1142.2|1142.6|1142.2|1142.4|1142|0
1633680940000|2021-10-08 08:15:40|1142.4|1142|1142.2|1141.8|1142.4|1142|1142|1141.8|710
1633680950000|2021-10-08 08:15:50|1142.4|1142|1141.8|1141.4|1142.4|1142|1141.8|1141.4|416
1633680960000|2021-10-08 08:16:00|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.8|1141.2|0
1633680970000|2021-10-08 08:16:10|1141.6|1141.2|1142|1141.6|1142|1141.6|1141.4|1141.2|1452
1633680990000|2021-10-08 08:16:30|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|2091
1633681000000|2021-10-08 08:16:40|1141.8|1141.6|1142.2|1141.6|1142.2|1141.8|1141.8|1141.6|2425
1633681010000|2021-10-08 08:16:50|1142|1141.8|1142.2|1141.8|1142.2|1142|1142|1141.6|0
1633681020000|2021-10-08 08:17:00||1142||1142||1142||1142|0
1633681030000|2021-10-08 08:17:10|1142.4|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142|1028
1633681040000|2021-10-08 08:17:20|1142.8|1142|1142.6|1142.4|1142.8|1142.4|1142.6|1142|0
1633681050000|2021-10-08 08:17:30|1142.8|1142.2|1142.4|1141.8|1142.8|1142.2|1142.2|1141.8|10
1633681060000|2021-10-08 08:17:40|1142.6|1142|1142.6|1142|1142.6|1142.2|1142.6|1142|0
1633681070000|2021-10-08 08:17:50|1142.4||1142.4||1142.4||1142.2||0
1633681080000|2021-10-08 08:18:00|1142.2|1141.8|1141.8|1141.4|1142.4|1141.8|1141.4|1141.2|895
1633681090000|2021-10-08 08:18:10||1141.2||1141.2||1141.4||1141.2|0
1633681100000|2021-10-08 08:18:20||1141.4||1141.4||1141.4||1141.4|0
1633681110000|2021-10-08 08:18:30|1141.6|1141.2|1141.8|1141.2|1141.8|1141.2|1141.6|1141.2|305
1633681120000|2021-10-08 08:18:40||1141.4||1141.4||1141.4||1141.2|0
1633681130000|2021-10-08 08:18:50|1142|1141.6|1142.2|1141.6|1142.2|1141.8|1142|1141.4|1266
1633681140000|2021-10-08 08:19:00|1142|1141.8|1142|1141.6|1142|1141.8|1142|1141.6|447
1633681150000|2021-10-08 08:19:10|1142.2||1142.2||1142.2||1142.2||0
1633681160000|2021-10-08 08:19:20|1142.4|1141.8|1142.4|1142|1142.4|1142|1142.2|1141.8|50
1633681200000|2021-10-08 08:20:00|1142.2||1142.4||1142.4||1142.2||0
1633681210000|2021-10-08 08:20:10|1142.2|1142.2|1143.6|1143.2|1143.6|1143.2|1142.2|1142.2|9038
1633681220000|2021-10-08 08:20:20|1143.4|1143|1142.8|1142.2|1143.6|1143.2|1142.6|1142.2|1974
1633681230000|2021-10-08 08:20:30|1142.6|1142|1142.4|1142|1142.6|1142|1142.4|1142|0
1633681240000|2021-10-08 08:20:40|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|947
1633681250000|2021-10-08 08:20:50|1142.4|1142|1142.4|1142|1142.4|1142|1142.2|1141.8|490
1633681260000|2021-10-08 08:21:00|1142.2|1141.8|1142.2|1141.8|1142.2|1142|1142|1141.6|26
1633681270000|2021-10-08 08:21:10|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.6|1141.2|0
1633681280000|2021-10-08 08:21:20|1142|1141.2|1142|1141.6|1142|1141.6|1142|1141.2|0
1633681290000|2021-10-08 08:21:30|1142.2|1141.8|1142.4|1142|1142.4|1142|1142|1141.6|447
1633681300000|2021-10-08 08:21:40|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|1265
1633681310000|2021-10-08 08:21:50||1142.2||1142.4||1142.4||1142.2|0
1633681320000|2021-10-08 08:22:00|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|0
1633681330000|2021-10-08 08:22:10|1142.8|1142.4|1143.2|1142.8|1143.2|1142.8|1142.8|1142.4|502
1633681340000|2021-10-08 08:22:20|1143|1142.6|1143.4|1143|1143.6|1143.2|1143|1142.6|1176
1633681350000|2021-10-08 08:22:30|1143.2|1142.8|1143|1142.8|1143.2|1142.8|1143|1142.6|6489
1633681360000|2021-10-08 08:22:40|1143.2|1143|1143.2|1143|1143.4|1143|1143.2|1142.8|4505
1633681370000|2021-10-08 08:22:50||1142.8||1142.8||1143||1142.8|67
1633681380000|2021-10-08 08:23:00|1143|1143|1143.2|1142.8|1143.2|1143|1143|1142.8|0
1633681390000|2021-10-08 08:23:10|1143||1143.2||1143.2||1143||0
1633681410000|2021-10-08 08:23:30||1142.6||1142.8||1142.8||1142.6|1150
1633681420000|2021-10-08 08:23:40|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.4|965
1633681430000|2021-10-08 08:23:50|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|0
1633681440000|2021-10-08 08:24:00|1142.8|1142.4|1143.8|1143.4|1143.8|1143.4|1142.8|1142.4|3175
1633681450000|2021-10-08 08:24:10|1143.6|1143.2|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|0
1633681460000|2021-10-08 08:24:20|1143.2|1143|1143.4|1143|1143.6|1143.2|1143.2|1142.8|4610
1633681480000|2021-10-08 08:24:40|1143.2|1142.8|1143|1142.8|1143.2|1142.8|1143|1142.8|598
1633681490000|2021-10-08 08:24:50|1143.2|1142.6|1143|1142.6|1143.2|1142.6|1142.8|1142.6|786
1633681500000|2021-10-08 08:25:00|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.4|65
1633681510000|2021-10-08 08:25:10|1143||1143||1143||1143||0
1633681520000|2021-10-08 08:25:20||1142.6||1142.6||1142.6||1142.6|0
1633681530000|2021-10-08 08:25:30|1142.8|1142.4|1142.6|1142.4|1142.8|1142.4|1142.6|1142.4|3176
1633681540000|2021-10-08 08:25:40|1142.4|1142.2|1142.6|1142|1142.6|1142.4|1142.4|1142|951
1633681550000|2021-10-08 08:25:50|1142.4|1142.2|1142.4|1142.2|1142.4|1142.4|1142.4|1142|0
1633681560000|2021-10-08 08:26:00|1142.2|1142|1141.8|1141.4|1142.2|1142|1141.8|1141.4|311
1633681590000|2021-10-08 08:26:30|1141.6|1141.2|1141.6|1141.4|1141.8|1141.4|1141.6|1141.2|1000
1633681600000|2021-10-08 08:26:40|1141.8|1141.2|1141.8|1141.4|1141.8|1141.4|1141.8|1141.2|0
1633681610000|2021-10-08 08:26:50|1141.6|1141.2|1141.8|1141.6|1141.8|1141.6|1141.6|1141.2|200
1633681620000|2021-10-08 08:27:00|1141.6|1141.4|1141.6|1141|1141.6|1141.4|1141.4|1141|509
1633681630000|2021-10-08 08:27:10||1141.2||1141.2||1141.4||1141.2|0
1633681640000|2021-10-08 08:27:20|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|0
1633681650000|2021-10-08 08:27:30|1141.2||1141.4||1141.4||1141.2||500
1633681660000|2021-10-08 08:27:40|1141.2|1140.8|1141.2|1140.6|1141.2|1141|1141|1140.6|465
1633681670000|2021-10-08 08:27:50|1141.4|1140.8|1141.2|1140.8|1141.4|1141|1141.2|1140.8|942
1633681680000|2021-10-08 08:28:00|1141.4|1141|1141.6|1141.4|1141.8|1141.4|1141.4|1141|341
1633681690000|2021-10-08 08:28:10|1141.8|1141.6|1142|1141.4|1142|1141.6|1141.8|1141.4|62
1633681700000|2021-10-08 08:28:20|1141.8|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.4|0
1633681730000|2021-10-08 08:28:50|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.6|0
1633681740000|2021-10-08 08:29:00|1142.4|1142|1142.6|1142.4|1142.6|1142.4|1142.4|1142|459
1633681750000|2021-10-08 08:29:10|1142.8|1142.6|1143|1142.4|1143|1142.6|1142.8|1142.4|4000
1633681760000|2021-10-08 08:29:20|1142.8||1143||1143||1142.8||0
1633681770000|2021-10-08 08:29:30||1142.6||1142.6||1142.8||1142.6|10584
1633681780000|2021-10-08 08:29:40|1143.2|1142.8|1143.2|1143|1143.4|1143|1143.2|1142.8|2182
1633681790000|2021-10-08 08:29:50|1143.4|1142.8|1143.2|1142.8|1143.4|1142.8|1143|1142.8|0
1633681800000|2021-10-08 08:30:00|1143||1143||1143||1143||0
1633681810000|2021-10-08 08:30:10|1143.2||1143.2||1143.2||1143.2||79
1633681820000|2021-10-08 08:30:20||1143||1143||1143||1143|0
1633681830000|2021-10-08 08:30:30|1143|1142.8|1143.6|1143|1143.6|1143.4|1143|1142.8|44012
1633681840000|2021-10-08 08:30:40|1143.4|1142.8|1141.4|1141|1143.4|1142.8|1141.4|1141|54585
1633681850000|2021-10-08 08:30:50|1141.2|1140.8|1140.8|1140.4|1141.2|1140.8|1140.4|1140.2|6216
1633681860000|2021-10-08 08:31:00|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.4|1140.2|446
1633681870000|2021-10-08 08:31:10|1140.6|1140.2|1139.6|1139.4|1140.6|1140.2|1139.6|1139.2|15530
1633681880000|2021-10-08 08:31:20|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.2|1138.8|624
1633681890000|2021-10-08 08:31:30|1139.4|1139|1139.8|1139.4|1140|1139.6|1139.4|1139|3707
1633681900000|2021-10-08 08:31:40|1140||1139.8||1140||1139.8||0
1633681910000|2021-10-08 08:31:50|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139|357
1633681920000|2021-10-08 08:32:00|1139.4|1139|1139|1138.6|1139.4|1139|1138.8|1138.4|1843
1633681930000|2021-10-08 08:32:10|1139.2|1138.8|1139.2|1138.8|1139.2|1139|1139.2|1138.8|1121
1633681940000|2021-10-08 08:32:20|1139|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.6|473
1633681950000|2021-10-08 08:32:30|1138.8|1138.2|1139.2|1138.6|1139.2|1138.6|1138.2|1137.8|15573
1633681960000|2021-10-08 08:32:40|1139|1138.8|1139.6|1139.2|1139.6|1139.2|1138.8|1138.8|1412
1633681970000|2021-10-08 08:32:50|1139.8|1139.4|1140.6|1140.2|1140.8|1140.2|1139.8|1139.4|5
1633681980000|2021-10-08 08:33:00|1140.8||1140.6||1140.8||1140.6||0
1633681990000|2021-10-08 08:33:10|1140.4|1140.4|1141|1140.4|1141.2|1140.8|1140.4|1140.4|2929
1633682000000|2021-10-08 08:33:20|1141.2|1140.6|1141.2|1141|1141.2|1141|1141|1140.4|0
1633682010000|2021-10-08 08:33:30|1141.4||1141.4||1141.4||1141.4||0
1633682030000|2021-10-08 08:33:50|1141.6|1141.2|1141.6|1141.2|1141.8|1141.2|1141.6|1141|0
1633682040000|2021-10-08 08:34:00||1141||1141.2||1141.2||1141|0
1633682050000|2021-10-08 08:34:10|1141.8|1141|1142.2|1141.6|1142.2|1141.6|1141.8|1141|556
1633682060000|2021-10-08 08:34:20|1142|1141.8|1142.2|1142|1142.4|1142|1142|1141.8|0
1633682070000|2021-10-08 08:34:30|1142|1141.8|1142|1141.6|1142|1141.8|1142|1141.6|3276
1633682080000|2021-10-08 08:34:40|1142.2|1141.8|1142.2|1141.8|1142.4|1141.8|1141.6|1141.2|23118
1633682090000|2021-10-08 08:34:50|1142|1141.6|1141.6|1141|1142|1141.6|1141.6|1141|1024
1633682100000|2021-10-08 08:35:00|1141.4|1141.2|1141.2|1140.8|1141.6|1141.2|1141.2|1140.6|1276
1633682110000|2021-10-08 08:35:10|1141.4|1140.6|1141|1140.6|1141.4|1140.6|1140.8|1140.6|2606
1633682120000|2021-10-08 08:35:20|1141.2|1140.8|1141.4|1141|1141.4|1141|1141.2|1140.8|0
1633682130000|2021-10-08 08:35:30|1141.2||1141.2||1141.2||1141.2||0
1633682140000|2021-10-08 08:35:40|1141.4|1140.8|1141.6|1141.2|1141.8|1141.2|1141.4|1140.8|1494
1633682150000|2021-10-08 08:35:50|1141.4|1141|1141|1140.6|1141.4|1141|1141|1140.6|500
1633682160000|2021-10-08 08:36:00|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.6|1140.2|0
1633682170000|2021-10-08 08:36:10|1140.6|1140.2|1141|1140.4|1141|1140.4|1140.6|1140.2|0
1633682180000|2021-10-08 08:36:20|1140.8|1140.6|1140.8|1140.6|1140.8|1140.8|1140.8|1140.4|500
1633682190000|2021-10-08 08:36:30|1141|1140.8|1141|1140.6|1141.2|1140.8|1141|1140.6|339
1633682200000|2021-10-08 08:36:40|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141|1140.6|827
1633682210000|2021-10-08 08:36:50|1141.4|1141|1141.4|1141|1141.4|1141.2|1141.4|1141|1693
1633682220000|2021-10-08 08:37:00|1141.2|1141.2|1141.6|1141|1141.6|1141.2|1141.2|1141|951
1633682230000|2021-10-08 08:37:10|1141.4|1141.2|1141.4|1141.2|1141.4|1141.2|1141.4|1141.2|392
1633682240000|2021-10-08 08:37:20|1141.6|1141.4|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|56
1633682250000|2021-10-08 08:37:30|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|0
1633682260000|2021-10-08 08:37:40|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1140.8|895
1633682270000|2021-10-08 08:37:50|1141.6|1140.8|1141.2|1140.8|1141.6|1140.8|1141.2|1140.6|0
1633682280000|2021-10-08 08:38:00|1141.4|1140.6|1141.6|1140.8|1141.6|1140.8|1141.4|1140.6|0
1633682290000|2021-10-08 08:38:10|1141.4|1141|1141.6|1141.2|1141.8|1141.4|1141.4|1141|0
1633682300000|2021-10-08 08:38:20|1141.8|1141.4|1142|1141.6|1142.2|1141.6|1141.6|1141.4|0
1633682320000|2021-10-08 08:38:40|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|277
1633682330000|2021-10-08 08:38:50||1141||1141.2||1141.2||1141|0
1633682340000|2021-10-08 08:39:00|1141.4|1141|1141.6|1141|1141.6|1141.2|1141.2|1141|0
1633682350000|2021-10-08 08:39:10|1141.8|1141.2|1141.6|1141|1141.8|1141.2|1141.6|1141|0
1633682360000|2021-10-08 08:39:20|1141.4|1141.2|1141.2|1140.8|1141.4|1141.2|1141.2|1140.8|676
1633682370000|2021-10-08 08:39:30|1141|1140.6|1141.2|1140.6|1141.2|1140.6|1140.8|1140.4|0
1633682380000|2021-10-08 08:39:40||1140.8||1140.8||1140.8||1140.8|5
1633682390000|2021-10-08 08:39:50|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|0
1633682400000|2021-10-08 08:40:00|1141.6|1141.2|1141.6|1141|1141.6|1141.2|1141.4|1141|0
1633682420000|2021-10-08 08:40:20|1141.8|1141.2|1141.4|1141|1141.8|1141.4|1141.4|1141|31
1633682430000|2021-10-08 08:40:30|1141.6||1141.6||1141.6||1141.6||0
1633682440000|2021-10-08 08:40:40|1141.4|1140.8|1141|1140.6|1141.4|1140.8|1141|1140.4|448
1633682450000|2021-10-08 08:40:50|1141.2|1140.8|1141|1140.6|1141.2|1140.8|1141|1140.6|5
1633682470000|2021-10-08 08:41:10|1141.2|1140.8|1141.2|1140.8|1141.4|1140.8|1141.2|1140.8|0
1633682480000|2021-10-08 08:41:20|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|250
1633682500000|2021-10-08 08:41:40|1140.8|1140.4|1140.8|1140.2|1140.8|1140.4|1140.6|1140.2|1
1633682510000|2021-10-08 08:41:50|1140.6|1140.4|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|796
1633682520000|2021-10-08 08:42:00|1141|1140.6|1140.8|1140.4|1141.2|1140.8|1140.8|1140.4|0
1633682540000|2021-10-08 08:42:20|1141|1140.6|1141|1140.6|1141.2|1140.8|1141|1140.6|0
1633682550000|2021-10-08 08:42:30|1141.2|1140.8|1141|1140.8|1141.2|1140.8|1141|1140.6|453
1633682560000|2021-10-08 08:42:40|1141.2||1141.2||1141.2||1141.2||0
1633682580000|2021-10-08 08:43:00|1141||1141.2||1141.2||1141||1055
1633682590000|2021-10-08 08:43:10|1141.4|1141|1142|1141.4|1142|1141.6|1141.4|1141|3907
1633682600000|2021-10-08 08:43:20|1142.2|1141.6|1142.2|1141.8|1142.2|1141.8|1142|1141.6|0
1633682610000|2021-10-08 08:43:30|1142.4|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.8|0
1633682620000|2021-10-08 08:43:40|1142|1141.6|1142|1141.6|1142|1141.8|1141.8|1141.4|1759
1633682630000|2021-10-08 08:43:50|1142.2|1141.8|1142.2|1141.8|1142.4|1142|1142.2|1141.8|358
1633682640000|2021-10-08 08:44:00|1142.4||1142.4||1142.4||1142.4||0
1633682650000|2021-10-08 08:44:10|1142.2||1142.2||1142.2||1142.2||0
1633682660000|2021-10-08 08:44:20|1142|1142|1142.2|1141.8|1142.2|1142|1142|1141.8|500
1633682670000|2021-10-08 08:44:30|1142.4|1142|1142.4|1142|1142.4|1142|1142.2|1142|0
1633682680000|2021-10-08 08:44:40|1142.2||1142.2||1142.2||1142.2||0
1633682690000|2021-10-08 08:44:50|1142.4|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142.2|447
1633682700000|2021-10-08 08:45:00|1142.4||1142.4||1142.6||1142.4||10
1633682710000|2021-10-08 08:45:10|1142.2|1142|1142.4|1142|1142.4|1142|1142.2|1142|0
1633682720000|2021-10-08 08:45:20||1142.2||1142||1142.2||1142|0
1633682730000|2021-10-08 08:45:30|1142.6|1142.2|1142.4|1142.2|1142.6|1142.2|1142.4|1142|0
1633682740000|2021-10-08 08:45:40|1142.6|1142|1142.2|1141.6|1142.6|1142|1142|1141.6|2797
1633682760000|2021-10-08 08:46:00|1142.4|1141.8|1142.4|1142|1142.4|1142|1142.4|1141.8|0
1633682770000|2021-10-08 08:46:10|1142.6|1142.2|1142.6|1142.2|1142.6|1142.4|1142.6|1142.2|1388
1633682780000|2021-10-08 08:46:20|1142.4|1142|1142.6|1142|1142.6|1142|1142.4|1142|0
1633682790000|2021-10-08 08:46:30|1142.4|1141.8|1142|1141.4|1142.4|1141.8|1142|1141.4|255
1633682810000|2021-10-08 08:46:50|1141.8|1141.6|1142.4|1142|1142.4|1142|1141.8|1141.6|3072
1633682820000|2021-10-08 08:47:00|1142.6|1142.2|1142.4|1142|1142.8|1142.4|1142.4|1141.8|0
1633682830000|2021-10-08 08:47:10||1141.8||1141.8||1141.8||1141.8|0
1633682840000|2021-10-08 08:47:20|1142.2|1142|1142.2|1141.6|1142.2|1142|1142|1141.6|112
1633682870000|2021-10-08 08:47:50||1141.8||1141.8||1141.8||1141.8|0
1633682880000|2021-10-08 08:48:00|1142.4|1142|1142.4|1142|1142.4|1142.2|1142.4|1141.8|5
1633682900000|2021-10-08 08:48:20|1142.2|1141.8|1142.2|1142|1142.4|1142|1142|1141.8|15
1633682910000|2021-10-08 08:48:30|1142|1141.8|1141.8|1141.2|1142.2|1141.8|1141.6|1141.2|1338
1633682920000|2021-10-08 08:48:40||1141.4||1141.4||1141.4||1141.4|0
1633682930000|2021-10-08 08:48:50|1141.6|1141.2|1141.4|1141|1141.8|1141.2|1141.4|1141|22
1633682940000|2021-10-08 08:49:00|1141.2|1140.8|1141.2|1140.8|1141.4|1140.8|1141|1140.8|5
1633682950000|2021-10-08 08:49:10|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|728
1633682980000|2021-10-08 08:49:40|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|0
1633682990000|2021-10-08 08:49:50|1140.4|1140|1140.4|1140|1140.4|1140.2|1140.4|1140|300
1633683000000|2021-10-08 08:50:00|1140.2||1140.4||1140.4||1140.2||1785
1633683020000|2021-10-08 08:50:20|1140.2|1140.2|1140|1139.6|1140.2|1140.2|1139.8|1139.4|80
1633683030000|2021-10-08 08:50:30|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|0
1633683040000|2021-10-08 08:50:40|1139.6|1139.2|1140|1139.6|1140|1139.6|1139.6|1139.2|8546
1633683050000|2021-10-08 08:50:50|1139.8|1139.4|1139.6|1139.4|1139.8|1139.4|1139.4|1139|6742
1633683060000|2021-10-08 08:51:00|1139.4|1139.2|1139|1138.6|1139.4|1139.2|1139|1138.6|311
1633683070000|2021-10-08 08:51:10|1138.8|1138.8|1138.6|1138.2|1138.8|1138.8|1138.6|1138|8700
1633683080000|2021-10-08 08:51:20|1138.8|1138|1138.2|1137.6|1138.8|1138.4|1137.8|1137.4|4313
1633683090000|2021-10-08 08:51:30|1138|1137.8|1138.4|1137.8|1138.4|1137.8|1138|1137.8|1339
1633683100000|2021-10-08 08:51:40|1138.2|1138|1138.2|1137.8|1138.6|1138.2|1138.2|1137.8|1429
1633683110000|2021-10-08 08:51:50|1138|1137.6|1138|1137.6|1138.2|1137.6|1138|1137.6|0
1633683120000|2021-10-08 08:52:00|1137.8|1137.4|1138|1137.4|1138|1137.6|1137.8|1137.4|5
1633683130000|2021-10-08 08:52:10|1138.2|1137.6|1138.4|1138|1138.4|1138|1138.2|1137.6|945
1633683140000|2021-10-08 08:52:20|1138.6||1138.6||1138.6||1138.6||0
1633683150000|2021-10-08 08:52:30|1138.4|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138.2|449
1633683180000|2021-10-08 08:53:00|1138.4|1138|1138|1137.6|1138.4|1138|1138|1137.6|7906
1633683190000|2021-10-08 08:53:10|1137.8|1137.4|1137.2|1136.8|1137.8|1137.6|1137.2|1136.8|1670
1633683200000|2021-10-08 08:53:20|1137.4|1137|1137.6|1137.2|1137.6|1137.4|1137.4|1137|449
1633683210000|2021-10-08 08:53:30|1137.4||1137.4||1137.6||1137.4||0
1633683220000|2021-10-08 08:53:40|1137.6||1137.6||1137.6||1137.6||0
1633683240000|2021-10-08 08:54:00|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.2|1136.6|2446
1633683300000|2021-10-08 08:55:00|1137.8|1137.4|1137.6|1137.4|1138|1137.6|1137.6|1137.4|1122
1633683310000|2021-10-08 08:55:10|1137.8|1137.6|1138.2|1137.8|1138.2|1137.8|1137.8|1137.6|1395
1633683320000|2021-10-08 08:55:20|1138.4|1138|1139|1138.6|1139|1138.6|1138.4|1138|449
1633683340000|2021-10-08 08:55:40|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|164
1633683350000|2021-10-08 08:55:50|1138.8|1138|1138.6|1138|1138.8|1138|1138.4|1138|0
1633683360000|2021-10-08 08:56:00||1138.2||1138||1138.2||1138|5
1633683370000|2021-10-08 08:56:10|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|1138|1137.6|0
1633683390000|2021-10-08 08:56:30|1138.2|1137.6|1138|1137.4|1138.2|1137.6|1137.8|1137.4|994
1633683400000|2021-10-08 08:56:40|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|0
1633683410000|2021-10-08 08:56:50|1138|1137.4|1138.4|1138|1138.4|1138|1138|1137.4|919
1633683420000|2021-10-08 08:57:00|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.2|1137.8|605
1633683430000|2021-10-08 08:57:10|1138.6|1138.2|1139|1138.6|1139|1138.6|1138.6|1138.2|1548
1633683440000|2021-10-08 08:57:20|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.4|0
1633683470000|2021-10-08 08:57:50|1138.8|1138.4|1138.6|1138|1138.8|1138.4|1138.6|1138|108
1633683480000|2021-10-08 08:58:00|1138.4|1137.8|1138|1137.8|1138.4|1137.8|1138|1137.8|5
1633683490000|2021-10-08 08:58:10|1138.2||1138.2||1138.2||1138.2||3000
1633683510000|2021-10-08 08:58:30|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|0
1633683520000|2021-10-08 08:58:40|1138.4||1138.2||1138.4||1138.2||680
1633683530000|2021-10-08 08:58:50|1138.4|1138|1138.4|1138|1138.6|1138.2|1138.2|1138|2529
1633683540000|2021-10-08 08:59:00|||||||||5
1633683550000|2021-10-08 08:59:10|1138.2|1137.8|1137.8|1137.4|1138.2|1137.8|1137.8|1137.4|2285
1633683560000|2021-10-08 08:59:20||1137.2||1137.4||1137.4||1137.2|0
1633683570000|2021-10-08 08:59:30|1138|1137.6|1138.4|1138|1138.6|1138.2|1138|1137.6|2748
1633683580000|2021-10-08 08:59:40|1138.6||1138.6||1138.6||1138.6||0
1633683590000|2021-10-08 08:59:50|1138.4||1138.4||1138.4||1138.2||0
1633683600000|2021-10-08 09:00:00|1138.6|1138.2|1138.2|1137.6|1138.6|1138.2|1138.2|1137.6|0
1633683610000|2021-10-08 09:00:10|1138.4|1137.8|1138.4|1138|1138.4|1138|1138.4|1137.8|0
1633683620000|2021-10-08 09:00:20|1138.2||1138.4||1138.4||1138.2||100
1633683640000|2021-10-08 09:00:40|1138.2|1137.8|1138.2|1137.8|1138.4|1137.8|1138.2|1137.8|500
1633683650000|2021-10-08 09:00:50|1138||1138||1138||1138||679
1633683660000|2021-10-08 09:01:00|1138.2|1138|1138.4|1138|1138.4|1138|1138.2|1137.8|1676
1633683670000|2021-10-08 09:01:10|1138.6||1138.6||1138.6||1138.6||0
1633683680000|2021-10-08 09:01:20|1138.4||1138.4||1138.4||1138.4||200
1633683690000|2021-10-08 09:01:30|1138.2|1137.8|1138|1137.4|1138.2|1137.8|1138|1137.4|340
1633683700000|2021-10-08 09:01:40||1137.6||1137.6||1137.6||1137.6|0
1633683710000|2021-10-08 09:01:50|1138.2|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.8|0
1633683720000|2021-10-08 09:02:00|1138.2||1138.4||1138.4||1138.2||5
1633683730000|2021-10-08 09:02:10|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1633683740000|2021-10-08 09:02:20|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|250
1633683750000|2021-10-08 09:02:30||1138.4||1138.4||1138.4||1138.4|0
1633683760000|2021-10-08 09:02:40|1138.8|1138.6|1139.2|1138.6|1139.4|1139|1138.8|1138.4|17425
1633683770000|2021-10-08 09:02:50|1139.4|1138.8|1139.8|1139.4|1139.8|1139.4|1139.4|1138.8|0
1633683780000|2021-10-08 09:03:00|1139.6|1139.2|1139.6|1139.2|1139.8|1139.2|1139.4|1139|66
1633683790000|2021-10-08 09:03:10|1139.8|1139.4|1139.8|1139.2|1139.8|1139.6|1139.8|1139.2|447
1633683800000|2021-10-08 09:03:20|1139.6|1139.4|1140|1139.4|1140|1139.8|1139.6|1139.4|4118
1633683820000|2021-10-08 09:03:40|1140.2|1139.6|1140.4|1140|1140.4|1140|1140.2|1139.6|600
1633683840000|2021-10-08 09:04:00|1140.2|1139.8|1139.6|1139.2|1140.2|1139.8|1139.4|1139|6379
1633683850000|2021-10-08 09:04:10|1139.4|1139|1139.8|1139.4|1139.8|1139.4|1139.4|1138.8|1488
1633683860000|2021-10-08 09:04:20|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|1732
1633683870000|2021-10-08 09:04:30|1140|1139.6|1139.6|1139.4|1140|1139.6|1139.6|1139.4|0
1633683880000|2021-10-08 09:04:40|1139.4|1139.2|1139.2|1138.8|1139.4|1139.2|1139.2|1138.8|4399
1633683890000|2021-10-08 09:04:50|1139.4|1139|1139.8|1139.2|1139.8|1139.2|1139.4|1139|455
1633683900000|2021-10-08 09:05:00|1139.6|1139|1139.4|1139|1139.6|1139|1139.4|1139|5
1633683910000|2021-10-08 09:05:10||1139.2||1139.2||1139.2||1139.2|0
1633683920000|2021-10-08 09:05:20||1139||1139||1139||1139|300
1633683930000|2021-10-08 09:05:30|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|625
1633683950000|2021-10-08 09:05:50|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1633684000000|2021-10-08 09:06:40|1139.6|1139.4|1140|1139.6|1140|1139.6|1139.6|1139.4|7897
1633684010000|2021-10-08 09:06:50|1140.2|1139.8|1140.4|1139.8|1140.4|1140|1140.2|1139.8|448
1633684020000|2021-10-08 09:07:00|1140.2|1140|1140.2|1139.8|1140.2|1140|1140.2|1139.6|796
1633684040000|2021-10-08 09:07:20|1140|1139.6|1140|1139.8|1140.2|1139.8|1140|1139.6|2680
1633684050000|2021-10-08 09:07:30|1139.8|1139.6|1139.6|1139.4|1140|1139.8|1139.6|1139.2|15151
1633684060000|2021-10-08 09:07:40|1139.8|1139.6|1139.8|1139.4|1139.8|1139.6|1139.6|1139.4|1468
1633684070000|2021-10-08 09:07:50|1140|1139.6|1139.6|1139.2|1140|1139.6|1139.4|1139.2|1933
1633684080000|2021-10-08 09:08:00||1139.4||1139.2||1139.4||1139.2|200
1633684090000|2021-10-08 09:08:10|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.2|0
1633684100000|2021-10-08 09:08:20|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.6|0
1633684110000|2021-10-08 09:08:30|1140.4|1140|1140.4|1140.2|1140.6|1140.4|1140.4|1140|19
1633684120000|2021-10-08 09:08:40|1140.6|1140|1140.4|1140|1140.6|1140|1140|1139.6|1260
1633684130000|2021-10-08 09:08:50|1140.2|1139.8|1140.2|1139.8|1140.4|1139.8|1140.2|1139.8|0
1633684140000|2021-10-08 09:09:00|1140||1140.2||1140.2||1140||0
1633684150000|2021-10-08 09:09:10|1140.4||1140.4||1140.4||1140.4||0
1633684160000|2021-10-08 09:09:20||1140||1140||1140||1140|0
1633684170000|2021-10-08 09:09:30|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|482
1633684190000|2021-10-08 09:09:50|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140.2|19
1633684200000|2021-10-08 09:10:00|1140.4|1140|1140.4|1139.8|1140.4|1140.2|1140.2|1139.8|12
1633684210000|2021-10-08 09:10:10|1140.2||1140||1140.2||1140||3333
1633684220000|2021-10-08 09:10:20|1140.2|1139.6|1140|1139.4|1140.2|1139.6|1139.8|1139.4|0
1633684230000|2021-10-08 09:10:30|1139.8|1139.6|1140|1139.6|1140.2|1139.8|1139.8|1139.6|1948
1633684240000|2021-10-08 09:10:40|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|0
1633684250000|2021-10-08 09:10:50|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.4|0
1633684270000|2021-10-08 09:11:10|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|0
1633684280000|2021-10-08 09:11:20|1140.2|1139.8|1140.2|1139.6|1140.2|1140|1140|1139.6|1
1633684290000|2021-10-08 09:11:30|1140|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1633684310000|2021-10-08 09:11:50|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|0
1633684320000|2021-10-08 09:12:00|1139.8||1140||1140||1139.8||0
1633684330000|2021-10-08 09:12:10|1139.8|1139.4|1139.8|1139.2|1139.8|1139.4|1139.6|1139.2|1631
1633684340000|2021-10-08 09:12:20|1139.6|1139|1139.4|1139.2|1139.6|1139.2|1139.4|1139|0
1633684350000|2021-10-08 09:12:30|1139.6||1139.6||1139.6||1139.4||0
1633684360000|2021-10-08 09:12:40|1139.8|1139.4|1139.8|1139.4|1140|1139.4|1139.8|1139.4|0
1633684370000|2021-10-08 09:12:50|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1633684380000|2021-10-08 09:13:00|1140.2|1139.8|1140.2|1139.8|1140.4|1140.2|1140|1139.8|5647
1633684410000|2021-10-08 09:13:30|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|0
1633684420000|2021-10-08 09:13:40|1140.2||1140.2||1140.2||1140.2||0
1633684430000|2021-10-08 09:13:50|1140.4|1140.2|1140.4|1140|1140.6|1140.2|1140.2|1140|448
1633684460000|2021-10-08 09:14:20|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|2000
1633684470000|2021-10-08 09:14:30||1139.8||1140||1140||1139.8|0
1633684490000|2021-10-08 09:14:50|1140.2|1139.8|1139.8|1139.2|1140.2|1139.8|1139.8|1139.2|448
1633684500000|2021-10-08 09:15:00|1139.6|1139.4|1139.8|1139.4|1140|1139.6|1139.6|1139.2|0
1633684510000|2021-10-08 09:15:10|1140|1139.6|1140|1139.6|1140.2|1139.8|1140|1139.6|500
1633684520000|2021-10-08 09:15:20|1139.8|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.6|1
1633684540000|2021-10-08 09:15:40|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|70
1633684550000|2021-10-08 09:15:50|1139.6|1139.2|1139.6|1139.2|1139.8|1139.2|1139.6|1139.2|0
1633684570000|2021-10-08 09:16:10|1139.4|1139|1139.4|1139.2|1139.6|1139.2|1139.2|1139|942
1633684580000|2021-10-08 09:16:20|1139.2|1139|1139.4|1138.8|1139.4|1139|1139.2|1138.8|133
1633684590000|2021-10-08 09:16:30||1139||1139||1139||1139|0
1633684600000|2021-10-08 09:16:40|1139.2|1138.8|1139.2|1138.6|1139.2|1138.8|1139.2|1138.6|0
1633684620000|2021-10-08 09:17:00|1139|1138.8|1139.4|1138.8|1139.4|1138.8|1139|1138.8|1748
1633684630000|2021-10-08 09:17:10|1139.2|1139|1139|1138.8|1139.2|1139|1138.8|1138.6|4552
1633684650000|2021-10-08 09:17:30|1138.8|1138.6|1139|1138.4|1139|1138.6|1138.8|1138.4|224
1633684670000|2021-10-08 09:17:50||1138.6||1138.6||1138.6||1138.6|0
1633684690000|2021-10-08 09:18:10|1138.8|1138.4|1138.4|1138|1138.8|1138.4|1138.2|1138|466
1633684700000|2021-10-08 09:18:20|1138.2|1137.8|1138|1137.4|1138.2|1137.8|1138|1137.4|858
1633684710000|2021-10-08 09:18:30|1138.2|1137.6|1138.8|1138.6|1138.8|1138.6|1138.2|1137.6|8993
1633684720000|2021-10-08 09:18:40|1139||1139||1139||1138.8||1683
1633684760000|2021-10-08 09:19:20|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|415
1633684780000|2021-10-08 09:19:40|1139.6|1139.2|1139.6|1139|1139.6|1139.2|1139.6|1139|0
1633684800000|2021-10-08 09:20:00|1139.8|1139.2|1140|1139.6|1140|1139.6|1139.8|1139.2|1001
1633684810000|2021-10-08 09:20:10|1140.2||1140.2||1140.2||1140.2||0
1633684820000|2021-10-08 09:20:20|1140.4|1139.8|1140.4|1140.2|1140.4|1140.2|1140.2|1139.8|2225
1633684830000|2021-10-08 09:20:30|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1139.8|588
1633684840000|2021-10-08 09:20:40|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140|1093
1633684850000|2021-10-08 09:20:50|1140.4|1140|1140.8|1140.4|1141|1140.6|1140.4|1140|1320
1633684870000|2021-10-08 09:21:10||1140.2||1140.4||1140.4||1140.2|0
1633684890000|2021-10-08 09:21:30|1141||1140.8||1141||1140.8||0
1633684910000|2021-10-08 09:21:50|1141|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.4|514
1633684920000|2021-10-08 09:22:00|1141.2|1140.8|1141.4|1141|1141.4|1141|1141.2|1140.8|607
1633684930000|2021-10-08 09:22:10|1141.6|1141.2|1141.8|1141.4|1142|1141.6|1141.6|1141.2|1036
1633684940000|2021-10-08 09:22:20|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.8|1141.4|0
1633684950000|2021-10-08 09:22:30|1142||1141.8||1142||1141.8||0
1633684960000|2021-10-08 09:22:40|1141.6|1141.2|1141|1140.6|1141.6|1141.2|1141|1140.6|2772
1633684970000|2021-10-08 09:22:50|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.6|1140.4|581
1633684980000|2021-10-08 09:23:00|1140.8|1140.4|1140.4|1140|1140.8|1140.4|1140.2|1139.8|6732
1633684990000|2021-10-08 09:23:10|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.4|1140.2|1052
1633685000000|2021-10-08 09:23:20|1140.6|1140.6|1140.8|1140.2|1141.2|1140.8|1140.6|1140.2|8321
1633685020000|2021-10-08 09:23:40|1141|1140.4|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1633685030000|2021-10-08 09:23:50|1140.6|1140.2|1140.4|1139.8|1140.6|1140.2|1140.4|1139.8|448
1633685040000|2021-10-08 09:24:00|1140.2||1140.4||1140.4||1140.2||0
1633685060000|2021-10-08 09:24:20|1140.6|1140|1140.6|1140.2|1140.6|1140.2|1140.6|1140|0
1633685070000|2021-10-08 09:24:30|1140.4||1140.6||1140.6||1140.4||0
1633685080000|2021-10-08 09:24:40|1140.4||1140.6||1140.6||1140.4||100
1633685090000|2021-10-08 09:24:50|1140.4|1140|1140|1139.6|1140.4|1140|1140|1139.6|870
1633685100000|2021-10-08 09:25:00|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.6|1139.2|793
1633685110000|2021-10-08 09:25:10|||||||||255
1633685120000|2021-10-08 09:25:20|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|1082
1633685130000|2021-10-08 09:25:30|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|687
1633685140000|2021-10-08 09:25:40|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|393
1633685150000|2021-10-08 09:25:50||1140||1140||1140||1140|0
1633685170000|2021-10-08 09:26:10|1140.4|1140.2|1140.6|1140|1140.6|1140.2|1140.4|1140|0
1633685180000|2021-10-08 09:26:20|1140.8|1140.2|1140.8|1140.2|1140.8|1140.4|1140.6|1140.2|0
1633685200000|2021-10-08 09:26:40|1140.6|1140.4|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|0
1633685210000|2021-10-08 09:26:50|1140.6|1140.2|1140.4|1140|1140.8|1140.2|1140.4|1140|29
1633685220000|2021-10-08 09:27:00|1140.2|1139.8|1140.2|1140|1140.2|1140|1140|1139.8|18
1633685230000|2021-10-08 09:27:10|1140.4||1140.4||1140.4||1140.4||448
1633685240000|2021-10-08 09:27:20|1140.6|1140.2|1140.8|1140.2|1140.8|1140.2|1140.6|1140.2|0
1633685250000|2021-10-08 09:27:30|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|0
1633685260000|2021-10-08 09:27:40|1141||1141||1141||1140.8||0
1633685270000|2021-10-08 09:27:50|1140.8|1140.2|1140.6|1140.4|1140.8|1140.4|1140.6|1140|259
1633685280000|2021-10-08 09:28:00||1140.2||1140.2||1140.2||1140.2|0
1633685310000|2021-10-08 09:28:30|1140.4|1140|1140|1139.8|1140.4|1140|1140|1139.8|1023
1633685330000|2021-10-08 09:28:50|1139.8|1139.6|1139.8|1139.4|1139.8|1139.6|1139.8|1139.4|254
1633685340000|2021-10-08 09:29:00|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1633685350000|2021-10-08 09:29:10|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|1
1633685360000|2021-10-08 09:29:20|1139.6|1139.6|1139.8|1139.4|1139.8|1139.6|1139.6|1139.4|0
1633685380000|2021-10-08 09:29:40||1139.6||1139.4||1139.6||1139.4|0
1633685400000|2021-10-08 09:30:00|1140|1139.6|1140|1139.6|1140.2|1139.8|1140|1139.6|1681
1633685410000|2021-10-08 09:30:10||1139.4||1139.4||1139.4||1139.4|0
1633685420000|2021-10-08 09:30:20|1139.8||1140||1140||1139.8||0
1633685440000|2021-10-08 09:30:40|1139.8||1140||1140||1139.8||1105
1633685450000|2021-10-08 09:30:50|1139.8|1139.2|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|2007
1633685460000|2021-10-08 09:31:00|1139.4|1139|1139.2|1138.6|1139.4|1139|1139|1138.6|500
1633685470000|2021-10-08 09:31:10|1139|1138.8|1138.8|1138.4|1139|1138.8|1138.8|1138.4|859
1633685480000|2021-10-08 09:31:20|1138.6||1138.6||1138.6||1138.6||0
1633685490000|2021-10-08 09:31:30|1138.8|1138.6|1138.8|1138.4|1139|1138.6|1138.8|1138.4|5000
1633685500000|2021-10-08 09:31:40|1138.6||1138.8||1138.8||1138.6||1021
1633685520000|2021-10-08 09:32:00|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138|1646
1633685530000|2021-10-08 09:32:10|1138.4|1138|1138|1137.6|1138.4|1138|1137.8|1137.4|21746
1633685540000|2021-10-08 09:32:20|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|193
1633685550000|2021-10-08 09:32:30|1138.2|1137.8|1138.4|1138|1138.6|1138.2|1138.2|1137.8|549
1633685560000|2021-10-08 09:32:40|1138.2|1138.2|1138.4|1138.2|1138.4|1138.2|1138.2|1138.2|0
1633685570000|2021-10-08 09:32:50|1138.2|1138|1138.2|1137.8|1138.2|1138|1138.2|1137.8|27
1633685580000|2021-10-08 09:33:00|1138|1137.6|1138.4|1138|1138.4|1138|1137.8|1137.4|2156
1633685590000|2021-10-08 09:33:10|1138.6|1137.8|1138.6|1138.2|1138.8|1138.4|1138.4|1137.8|3605
1633685620000|2021-10-08 09:33:40|1138.8|1138.4|1138.8|1138.4|1139|1138.6|1138.8|1138.4|281
1633685630000|2021-10-08 09:33:50|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138|404
1633685640000|2021-10-08 09:34:00|1138.4|1138|1138.4|1137.8|1138.4|1138.2|1138.2|1137.8|48
1633685650000|2021-10-08 09:34:10||1138||1138||1138||1138|0
1633685660000|2021-10-08 09:34:20|1138.6|1137.8|1138.6|1138.2|1138.6|1138.4|1138.6|1137.8|769
1633685670000|2021-10-08 09:34:30|1138.8|1138.4|1138.8|1138.4|1139|1138.6|1138.6|1138.4|18
1633685680000|2021-10-08 09:34:40|1138.6|1138.2|1138.6|1138.2|1138.6|1138.4|1138.6|1138.2|4483
1633685690000|2021-10-08 09:34:50|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|0
1633685700000|2021-10-08 09:35:00|1138.6|1138.2|1138.6|1138.2|1138.8|1138.4|1138.4|1138.2|5
1633685710000|2021-10-08 09:35:10|1138.4|1138|1138|1137.6|1138.4|1138|1138|1137.6|3128
1633685720000|2021-10-08 09:35:20|1137.8|1137.4|1138|1137.4|1138|1137.6|1137.6|1137.2|0
1633685730000|2021-10-08 09:35:30|1137.8|1137.2|1137.8|1137.4|1138|1137.6|1137.8|1137.2|0
1633685740000|2021-10-08 09:35:40|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137|3373
1633685750000|2021-10-08 09:35:50|1137.4||1137.6||1137.6||1137.4||0
1633685760000|2021-10-08 09:36:00|1137.4|1137|1137.4|1136.8|1137.4|1137.2|1137.2|1136.8|445
1633685770000|2021-10-08 09:36:10|1137.2|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|0
1633685790000|2021-10-08 09:36:30||1136.6||1136.6||1136.6||1136.6|0
1633685800000|2021-10-08 09:36:40|1137|1136.8|1136.8|1136.2|1137|1136.8|1136.8|1136.2|1764
1633685810000|2021-10-08 09:36:50|1137|1136.4|1136.8|1136.4|1137|1136.6|1136.8|1136.4|0
1633685820000|2021-10-08 09:37:00|1137|1136.6|1137.2|1136.8|1137.2|1137|1137|1136.4|1383
1633685830000|2021-10-08 09:37:10||1136.6||1136.8||1136.8||1136.6|0
1633685850000|2021-10-08 09:37:30|1137|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.6|16
1633685870000|2021-10-08 09:37:50|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|1
1633685880000|2021-10-08 09:38:00|||||||||5
1633685940000|2021-10-08 09:39:00|1136.6||1136.6||1136.6||1136.6||17
1633685950000|2021-10-08 09:39:10|1136.4|1136.2|1136.4|1136.2|1136.4|1136.2|1136.4|1136|27
1633686000000|2021-10-08 09:40:00|1136.2|1136|1136.8|1136.4|1136.8|1136.6|1136|1135.6|1343
1633686010000|2021-10-08 09:40:10|1137|1136.6|1137|1136.8|1137.2|1136.8|1136.8|1136.4|386
1633686020000|2021-10-08 09:40:20|1137.2|1136.6|1136.2|1135.8|1137.2|1136.6|1136.2|1135.8|19
1633686030000|2021-10-08 09:40:30|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|600
1633686050000|2021-10-08 09:40:50|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.8|1135.4|790
1633686070000|2021-10-08 09:41:10|1136|1135.6|1136.2|1135.8|1136.2|1136|1136|1135.6|1239
1633686080000|2021-10-08 09:41:20|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.4|1136|271
1633686090000|2021-10-08 09:41:30||1136||1136.2||1136.2||1136|0
1633686120000|2021-10-08 09:42:00|1136.4|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1136.2|989
1633686130000|2021-10-08 09:42:10|1136.4|1136|1136.8|1136.4|1137|1136.6|1136.4|1136|624
1633686140000|2021-10-08 09:42:20||1136.6||1136.6||1136.6||1136.6|0
1633686150000|2021-10-08 09:42:30|1137|1136.8|1137.4|1137|1137.4|1137|1137|1136.8|521
1633686160000|2021-10-08 09:42:40|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|0
1633686170000|2021-10-08 09:42:50|1137|1136.6|1137.2|1136.8|1137.2|1137|1136.8|1136.4|7653
1633686180000|2021-10-08 09:43:00||1137||1136.8||1137||1136.8|0
1633686190000|2021-10-08 09:43:10|1137|1137|1137|1136.6|1137|1137|1137|1136.6|1726
1633686200000|2021-10-08 09:43:20|1137.2||1137||1137.2||1137||0
1633686240000|2021-10-08 09:44:00|1137.2||1137.2||1137.2||1137||0
1633686250000|2021-10-08 09:44:10||1136.8||1136.8||1136.8||1136.8|0
1633686270000|2021-10-08 09:44:30|1137||1137.2||1137.2||1137||1
1633686300000|2021-10-08 09:45:00|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|181
1633686310000|2021-10-08 09:45:10|1136.8|1136.4|1136|1135.6|1136.8|1136.4|1136|1135.6|4206
1633686320000|2021-10-08 09:45:20|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|123
1633686330000|2021-10-08 09:45:30|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|0
1633686340000|2021-10-08 09:45:40||1135.2||1135.4||1135.4||1135.2|0
1633686370000|2021-10-08 09:46:10|1136|1135.6|1136.6|1136.2|1136.6|1136.2|1136|1135.6|23446
1633686390000|2021-10-08 09:46:30|1136.8||1136.8||1136.8||1136.8||0
1633686400000|2021-10-08 09:46:40|1137|1136.4|1137|1136.6|1137|1136.6|1137|1136.4|0
1633686410000|2021-10-08 09:46:50|1137.2|1137|1137.4|1137|1137.4|1137|1137.2|1137|0
1633686430000|2021-10-08 09:47:10|1137.6|1137.2|1137.4|1137.2|1137.6|1137.2|1137.4|1137.2|5
1633686440000|2021-10-08 09:47:20|1137.2|1137|1137|1136.8|1137.2|1137|1137|1136.6|175
1633686450000|2021-10-08 09:47:30|1137.2|1137|1137.2|1137|1137.4|1137|1137.2|1137|0
1633686460000|2021-10-08 09:47:40|1137.4|1137.2|1137.4|1137.2|1137.6|1137.2|1137.2|1137.2|913
1633686480000|2021-10-08 09:48:00|1137.2|1137|1137.2|1137|1137.2|1137|1137.2|1137|8
1633686490000|2021-10-08 09:48:10|1137.4||1137.4||1137.4||1137.4||5
1633686510000|2021-10-08 09:48:30|1137.6|1137.2|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|0
1633686520000|2021-10-08 09:48:40|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1137|17
1633686530000|2021-10-08 09:48:50|1137.2|1136.8|1137|1136.4|1137.2|1136.8|1137|1136.4|9009
1633686540000|2021-10-08 09:49:00|1136.8|1136.2|1136.8|1136.2|1136.8|1136.4|1136.8|1136.2|0
1633686550000|2021-10-08 09:49:10|1136.6|1136.4|1137.4|1137|1137.4|1137|1136.6|1136.4|2087
1633686560000|2021-10-08 09:49:20|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1136.8|0
1633686570000|2021-10-08 09:49:30|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|0
1633686580000|2021-10-08 09:49:40|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|0
1633686590000|2021-10-08 09:49:50|1137.4||1137.4||1137.4||1137.4||0
1633686600000|2021-10-08 09:50:00|1137.6|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.4|454
1633686620000|2021-10-08 09:50:20|1138|1137.6|1138|1137.6|1138.2|1137.8|1137.8|1137.4|36
1633686640000|2021-10-08 09:50:40|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.6|1258
1633686650000|2021-10-08 09:50:50|||||||||150
1633686660000|2021-10-08 09:51:00|1137.8||1137.8||1137.8||1137.8||0
1633686670000|2021-10-08 09:51:10|1137.6|1137.4|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|1639
1633686680000|2021-10-08 09:51:20|||||||||5
1633686690000|2021-10-08 09:51:30|1138|1137.6|1138|1137.8|1138|1137.8|1138|1137.6|0
1633686710000|2021-10-08 09:51:50|1137.8|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|24
1633686720000|2021-10-08 09:52:00||1137.6||1137.6||1137.6||1137.4|1500
1633686730000|2021-10-08 09:52:10||1137.4||1137.4||1137.6||1137.4|25
1633686740000|2021-10-08 09:52:20||1137.6||1137.4||1137.6||1137.4|5
1633686760000|2021-10-08 09:52:40||1137.6||1137.4||1137.6||1137.4|208
1633686780000|2021-10-08 09:53:00|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|0
1633686790000|2021-10-08 09:53:10|1138.2|1137.8|1137.8|1137.4|1138.2|1137.8|1137.6|1137.4|1750
1633686800000|2021-10-08 09:53:20|||||||||5
1633686820000|2021-10-08 09:53:40|1138|1137.6|1138.4|1138|1138.4|1138|1138|1137.6|0
1633686830000|2021-10-08 09:53:50|1138.2|1137.6|1138|1137.6|1138.2|1137.8|1137.8|1137.4|12763
1633686840000|2021-10-08 09:54:00|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.6|544
1633686850000|2021-10-08 09:54:10|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.4|0
1633686860000|2021-10-08 09:54:20|||||||||5
1633686870000|2021-10-08 09:54:30|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1137|174
1633686880000|2021-10-08 09:54:40|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137|1380
1633686890000|2021-10-08 09:54:50|1137.8|1137.6|1137.6|1137.2|1137.8|1137.6|1137.6|1137.2|10000
1633686900000|2021-10-08 09:55:00|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|682
1633686920000|2021-10-08 09:55:20|1138|1137.6|1138|1137.6|1138|1137.8|1138|1137.6|335
1633686930000|2021-10-08 09:55:30|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|449
1633686940000|2021-10-08 09:55:40|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.6|0
1633686950000|2021-10-08 09:55:50|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|0
1633686960000|2021-10-08 09:56:00||1138||1137.8||1138||1137.8|500
1633686980000|2021-10-08 09:56:20|1138|1137.6|1137.8|1137.6|1138|1137.6|1137.8|1137.6|454
1633686990000|2021-10-08 09:56:30||1137.4||1137.4||1137.6||1137.4|0
1633687000000|2021-10-08 09:56:40|1138.2|1137.6|1138.6|1138.2|1138.6|1138.2|1138.2|1137.6|5624
1633687010000|2021-10-08 09:56:50|1138.8|1138.6|1139|1138.8|1139|1138.8|1138.8|1138.6|6907
1633687020000|2021-10-08 09:57:00|1138.8|1138.6|1138.8|1138.6|1139|1138.8|1138.8|1138.6|3748
1633687030000|2021-10-08 09:57:10|1139||1139||1139||1139||5
1633687040000|2021-10-08 09:57:20|1138.8||1138.8||1138.8||1138.8||3419
1633687050000|2021-10-08 09:57:30|1139|1138.8|1139|1138.8|1139|1138.8|1139|1138.6|2197
1633687060000|2021-10-08 09:57:40|1138.8|1138.6|1138.8|1138.6|1138.8|1138.6|1138.8|1138.6|0
1633687070000|2021-10-08 09:57:50|1139|1138.4|1138.6|1138.2|1139|1138.4|1138.6|1138.2|6000
1633687080000|2021-10-08 09:58:00|1138.4|1138.4|1138.4|1138.2|1138.6|1138.4|1138.4|1138.2|1629
1633687090000|2021-10-08 09:58:10|1138.6|1138|1138.4|1138|1138.6|1138|1138.2|1138|729
1633687100000|2021-10-08 09:58:20|1138.8|1138.2|1139|1138.6|1139|1138.8|1138.8|1138.2|13000
1633687110000|2021-10-08 09:58:30|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.4|0
1633687130000|2021-10-08 09:58:50|1139||1138.8||1139||1138.8||0
1633687140000|2021-10-08 09:59:00|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.6|0
1633687160000|2021-10-08 09:59:20|1138.8||1139||1139||1138.8||5
1633687170000|2021-10-08 09:59:30|1139.2|1138.8|1139.2|1138.8|1139.2|1139|1139.2|1138.8|884
1633687190000|2021-10-08 09:59:50|1139|1138.6|1138.6|1138.2|1139|1138.6|1138.4|1138|2285
1633687200000|2021-10-08 10:00:00|1138.4|1138|1138|1137.6|1138.4|1138|1137.6|1137.2|9736
1633687210000|2021-10-08 10:00:10|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1633687220000|2021-10-08 10:00:20|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138.2|1137.6|429
1633687230000|2021-10-08 10:00:30|1138|1138|1138|1137.6|1138|1138|1138|1137.6|14
1633687240000|2021-10-08 10:00:40|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.4|1743
1633687260000|2021-10-08 10:01:00|1138|1137.6|1138.2|1137.8|1138.2|1138|1138|1137.6|0
1633687280000|2021-10-08 10:01:20|1138|1138|1138.2|1138|1138.2|1138|1138|1137.8|2060
1633687290000|2021-10-08 10:01:30|1138.4|1137.8|1138.4|1138|1138.6|1138.2|1138.4|1137.8|4169
1633687300000|2021-10-08 10:01:40|1138.2|1138.2|1138.4|1138|1138.4|1138.2|1138.2|1138|33
1633687330000|2021-10-08 10:02:10|1138.6|1138.2|1139.6|1139.4|1139.6|1139.4|1138.6|1138.2|6508
1633687340000|2021-10-08 10:02:20|1139.8|1139.6|1140|1139.8|1140|1139.8|1139.8|1139.4|4266
1633687350000|2021-10-08 10:02:30|1140.2|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|524
1633687360000|2021-10-08 10:02:40|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.6|0
1633687370000|2021-10-08 10:02:50|1140.4|1140|1140.4|1140|1140.4|1140.2|1140.2|1139.8|1924
1633687380000|2021-10-08 10:03:00||1139.8||1140||1140||1139.8|0
1633687400000|2021-10-08 10:03:20|1140.2|1140.2|1140.4|1140|1140.4|1140.2|1140.2|1140|6
1633687410000|2021-10-08 10:03:30|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1633687430000|2021-10-08 10:03:50|1140.6|1140.2|1140.2|1140|1140.6|1140.2|1140.2|1139.8|1633
1633687440000|2021-10-08 10:04:00|1140.4|1140.2|1140.6|1140|1140.6|1140.2|1140.4|1140|0
1633687450000|2021-10-08 10:04:10||1140.2||1140.2||1140.4||1140|0
1633687460000|2021-10-08 10:04:20|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.2|491
1633687470000|2021-10-08 10:04:30|1140.8|1140.4|1140.6|1140.2|1140.8|1140.8|1140.6|1140.2|3
1633687480000|2021-10-08 10:04:40|1140.4|1140|1140.4|1140|1140.6|1140|1140.2|1139.8|500
1633687490000|2021-10-08 10:04:50|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|0
1633687500000|2021-10-08 10:05:00||1140.4||1140.2||1140.4||1140.2|471
1633687510000|2021-10-08 10:05:10|1140.4||1140.4||1140.4||1140.4||1100
1633687520000|2021-10-08 10:05:20|1140.6||1140.6||1140.6||1140.6||0
1633687530000|2021-10-08 10:05:30|||||||||219
1633687580000|2021-10-08 10:06:20||1140.4||1140.2||1140.4||1140.2|1200
1633687620000|2021-10-08 10:07:00|1140.4||1140.6||1140.6||1140.4||443
1633687630000|2021-10-08 10:07:10|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|20337
1633687640000|2021-10-08 10:07:20|1140.8|1140.4|1140.8|1140.4|1140.8|1140.6|1140.8|1140.4|0
1633687650000|2021-10-08 10:07:30|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|2865
1633687660000|2021-10-08 10:07:40||1139.8||1140||1140||1139.8|0
1633687670000|2021-10-08 10:07:50|1140.2||1140.2||1140.2||1140.2||231
1633687680000|2021-10-08 10:08:00|1140|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.6|0
1633687690000|2021-10-08 10:08:10||1139.6||1139.8||1139.8||1139.6|0
1633687700000|2021-10-08 10:08:20||1140||1139.8||1140||1139.8|0
1633687720000|2021-10-08 10:08:40||1140||1140||1140||1140|0
1633687740000|2021-10-08 10:09:00|1140.4|1140.2|1140.2|1139.8|1140.6|1140.2|1140.2|1139.8|1994
1633687750000|2021-10-08 10:09:10||1140||1140||1140||1140|0
1633687760000|2021-10-08 10:09:20|1140|1139.8|1140|1139.4|1140.2|1139.8|1139.8|1139.4|7
1633687770000|2021-10-08 10:09:30||1139.6||1139.4||1139.6||1139.4|0
1633687790000|2021-10-08 10:09:50|1139.8|1139.6|1140.2|1139.8|1140.2|1139.8|1139.8|1139.6|0
1633687800000|2021-10-08 10:10:00|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.6|1139.4|448
1633687850000|2021-10-08 10:10:50||1139.6||1139.4||1139.6||1139.4|0
1633687930000|2021-10-08 10:12:10||1139.6||1139.6||1139.6||1139.6|0
1633687940000|2021-10-08 10:12:20||1139.4||1139.6||1139.6||1139.4|0
1633687950000|2021-10-08 10:12:30|1140||1140||1140||1140||1338
1633687960000|2021-10-08 10:12:40|1139.8|1139.4|1139.6|1139.4|1139.8|1139.4|1139.6|1139.2|2353
1633687970000|2021-10-08 10:12:50|1139.8||1139.8||1139.8||1139.8||0
1633687990000|2021-10-08 10:13:10|1140||1139.8||1140||1139.8||0
1633688000000|2021-10-08 10:13:20|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.6|0
1633688010000|2021-10-08 10:13:30|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|0
1633688020000|2021-10-08 10:13:40|1140||1139.8||1140||1139.8||0
1633688030000|2021-10-08 10:13:50|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1633688040000|2021-10-08 10:14:00||1139.8||1139.6||1139.8||1139.6|0
1633688070000|2021-10-08 10:14:30|1139.8||1139.8||1139.8||1139.8||0
1633688080000|2021-10-08 10:14:40|1140||1140||1140||1140||0
1633688090000|2021-10-08 10:14:50|1139.8||1139.8||1139.8||1139.8||0
1633688100000|2021-10-08 10:15:00|1140||1140||1140||1139.8||0
1633688110000|2021-10-08 10:15:10|1139.8||1139.8||1139.8||1139.8||0
1633688140000|2021-10-08 10:15:40|1140|1139.4|1139.8|1139.4|1140|1139.4|1139.6|1139.4|2619
1633688150000|2021-10-08 10:15:50|1140|1139.6|1140.2|1139.8|1140.2|1140|1140|1139.6|0
1633688180000|2021-10-08 10:16:20||1140||1139.8||1140||1139.8|1000
1633688200000|2021-10-08 10:16:40|1140|1139.6|1139.8|1139.6|1140|1139.6|1139.8|1139.6|2
1633688210000|2021-10-08 10:16:50||1139.4||1139.4||1139.6||1139.4|0
1633688240000|2021-10-08 10:17:20|1139.6||1139.6||1139.6||1139.6||0
1633688250000|2021-10-08 10:17:30|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|0
1633688260000|2021-10-08 10:17:40||1139.4||1139.6||1139.6||1139.4|572
1633688270000|2021-10-08 10:17:50|1140|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|1
1633688290000|2021-10-08 10:18:10|1140|1140|1140.2|1140|1140.2|1140|1140|1140|500
1633688300000|2021-10-08 10:18:20||1139.8||1140||1140||1139.8|100
1633688320000|2021-10-08 10:18:40|1140.4||1140.4||1140.4||1140.4||0
1633688330000|2021-10-08 10:18:50|||||||||300
1633688340000|2021-10-08 10:19:00|1140.6|1140.2|1140.8|1140.4|1140.8|1140.6|1140.4|1140.2|850
1633688350000|2021-10-08 10:19:10|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|263
1633688360000|2021-10-08 10:19:20|1140.8|1140.4|1140.8|1140.6|1140.8|1140.6|1140.8|1140.4|0
1633688370000|2021-10-08 10:19:30||1140.4||1140.4||1140.4||1140.4|0
1633688390000|2021-10-08 10:19:50|1141|1140.6|1141.8|1141.2|1141.8|1141.4|1141|1140.6|3445
1633688400000|2021-10-08 10:20:00|1141.6|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|0
1633688420000|2021-10-08 10:20:20|1142|1141.8|1142.4|1142|1142.4|1142.2|1142|1141.6|23666
1633688440000|2021-10-08 10:20:40|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1142|1141.6|582
1633688450000|2021-10-08 10:20:50|1141.8|1141.4|1142.2|1141.6|1142.2|1142|1141.6|1141.2|8969
1633688460000|2021-10-08 10:21:00||1141.8||1141.8||1141.8||1141.8|0
1633688470000|2021-10-08 10:21:10|1142|1141.6|1141.6|1141.2|1142|1141.6|1141.6|1141.2|1136
1633688480000|2021-10-08 10:21:20|1141.4|1141|1141|1140.8|1141.4|1141|1140.8|1140.4|3613
1633688490000|2021-10-08 10:21:30||1140.6||1140.6||1140.6||1140.6|0
1633688500000|2021-10-08 10:21:40|1141.2|1140.8|1141.4|1141|1141.4|1141|1141.2|1140.8|1300
1633688510000|2021-10-08 10:21:50|1141.6||1141.6||1141.6||1141.6||0
1633688550000|2021-10-08 10:22:30|1141.8|1141.2|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|947
1633688580000|2021-10-08 10:23:00|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|0
1633688610000|2021-10-08 10:23:30|1141.6||1141.8||1141.8||1141.6||9
1633688630000|2021-10-08 10:23:50|1142||1142||1142||1141.6||380
1633688650000|2021-10-08 10:24:10|1142.2|1141.6|1141.8|1141.2|1142.2|1141.8|1141.8|1141.2|25
1633688660000|2021-10-08 10:24:20||1141.4||1141.4||1141.4||1141.4|0
1633688680000|2021-10-08 10:24:40||1141.2||1141.4||1141.4||1141.2|0
1633688700000|2021-10-08 10:25:00|1142|1141.6|1142|1141.4|1142|1141.6|1141.8|1141.4|0
1633688710000|2021-10-08 10:25:10|1141.8|1141.6|1142|1141.4|1142|1141.6|1141.6|1141.4|500
1633688720000|2021-10-08 10:25:20||1141.6||1141.8||1141.8||1141.6|914
1633688750000|2021-10-08 10:25:50|1142.2||1142.2||1142.2||1142.2||0
1633688760000|2021-10-08 10:26:00|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|0
1633688790000|2021-10-08 10:26:30||1142.2||1142||1142.2||1142|0
1633688820000|2021-10-08 10:27:00||1142.2||1142.2||1142.2||1142|0
1633688840000|2021-10-08 10:27:20|1142.6|1142.4|1142.6|1142.4|1142.6|1142.4|1142.6|1142.2|800
1633688850000|2021-10-08 10:27:30|1142.8|1142.6|1143.2|1142.8|1143.2|1142.8|1142.8|1142.6|2851
1633688860000|2021-10-08 10:27:40|1143|1143|1143|1142.8|1143|1143|1143|1142.8|447
1633688880000|2021-10-08 10:28:00|||||||||70
1633688890000|2021-10-08 10:28:10|1143.2|1143|1143.2|1143|1143.4|1143.2|1143.2|1142.8|850
1633688900000|2021-10-08 10:28:20|1143.4|1143.2|1143.6|1143.4|1143.6|1143.4|1143.4|1143.2|4475
1633688910000|2021-10-08 10:28:30|1143.8|1143.2|1144|1143.6|1144|1143.6|1143.8|1143.2|0
1633688940000|2021-10-08 10:29:00||1143.8||1143.8||1143.8||1143.8|0
1633688950000|2021-10-08 10:29:10||1143.6||1143.8||1143.8||1143.6|1330
1633688960000|2021-10-08 10:29:20|1144.2|1143.6|1143.8|1143.6|1144.4|1143.6|1143.8|1143.6|1402
1633688970000|2021-10-08 10:29:30|1144||1143.8||1144||1143.8||0
1633688980000|2021-10-08 10:29:40|1144|1144|1144.6|1144.2|1144.6|1144.2|1144|1144|5095
1633688990000|2021-10-08 10:29:50|1144.8|1144.4|1144.8|1144.6|1145|1144.8|1144.8|1144.4|529
1633689000000|2021-10-08 10:30:00|1144.6|1144.4|1144.8|1144.6|1144.8|1144.6|1144.6|1144.4|2049
1633689010000|2021-10-08 10:30:10|1145|1144.4|1145|1144.6|1145|1144.6|1145|1144.4|3894
1633689020000|2021-10-08 10:30:20|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|874
1633689040000|2021-10-08 10:30:40|1144.6|1144.2|1144.4|1143.8|1144.6|1144.2|1144|1143.6|7854
1633689050000|2021-10-08 10:30:50|1144.2|1144|1145|1144.4|1145|1144.6|1144.2|1143.8|14506
1633689060000|2021-10-08 10:31:00|1144.8|1144.6|1145|1144.4|1145|1144.8|1144.8|1144.4|1733
1633689080000|2021-10-08 10:31:20|1144.8|1144.6|1144.8|1144.4|1144.8|1144.8|1144.6|1144.2|1841
1633689090000|2021-10-08 10:31:30||1144.6||1144.4||1144.6||1144.4|800
1633689100000|2021-10-08 10:31:40|1145|1144.6|1145|1144.4|1145|1144.6|1145|1144.4|0
1633689110000|2021-10-08 10:31:50|1144.8|1144.2|1144.6|1144.4|1144.8|1144.4|1144.4|1144.2|1582
1633689120000|2021-10-08 10:32:00||1144.2||1144.2||1144.2||1144.2|1114
1633689130000|2021-10-08 10:32:10|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|5250
1633689140000|2021-10-08 10:32:20|1144.4|1144.4|1144.4|1144|1144.4|1144.4|1144.4|1144|1672
1633689160000|2021-10-08 10:32:40|1144.6|1144.2|1144.6|1144.2|1144.6|1144.4|1144.6|1144.2|218
1633689170000|2021-10-08 10:32:50|1144.8|1144.4|1145|1144.4|1145|1144.8|1144.8|1144.4|1921
1633689180000|2021-10-08 10:33:00||1144.6||1144.6||1144.6||1144.6|0
1633689210000|2021-10-08 10:33:30|1145.2|1144.8|1145.2|1145|1145.4|1145|1145.2|1144.8|2415
1633689220000|2021-10-08 10:33:40|1145|1144.8|1145.6|1145|1145.6|1145.2|1145|1144.8|2807
1633689230000|2021-10-08 10:33:50||1145.2||1145.2||1145.2||1145.2|0
1633689240000|2021-10-08 10:34:00|1145.8|1145.4|1146.2|1145.6|1146.2|1145.8|1145.8|1145.4|1434
1633689250000|2021-10-08 10:34:10||1145.8||1145.8||1145.8||1145.6|0
1633689260000|2021-10-08 10:34:20||1145.6||1145.8||1145.8||1145.6|0
1633689270000|2021-10-08 10:34:30|1146.4|1146|1146.6|1146.2|1146.6|1146.4|1146|1145.8|14143
1633689280000|2021-10-08 10:34:40|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|2310
1633689300000|2021-10-08 10:35:00|1146.4|1146|1146|1145.4|1146.4|1146|1145.8|1145.4|2187
1633689310000|2021-10-08 10:35:10|1145.8|1145.2|1145.6|1145|1145.8|1145.2|1145.2|1144.8|3613
1633689320000|2021-10-08 10:35:20||1145.2||1145.2||1145.2||1145.2|0
1633689330000|2021-10-08 10:35:30||1145||1145||1145||1145|0
1633689340000|2021-10-08 10:35:40||1145.2||1145.2||1145.2||1145.2|0
1633689360000|2021-10-08 10:36:00|1145.8|1145.4|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|500
1633689370000|2021-10-08 10:36:10|1145.4|1145|1145.4|1144.8|1145.4|1145|1145.4|1144.8|0
1633689390000|2021-10-08 10:36:30|1145.6|1145|1145.6|1145.2|1145.6|1145.2|1145.6|1145|0
1633689400000|2021-10-08 10:36:40|1145.4|1145|1145.4|1145.2|1145.4|1145.2|1145.2|1144.8|1248
1633689410000|2021-10-08 10:36:50|1145.6||1145.6||1145.6||1145.6||946
1633689420000|2021-10-08 10:37:00||1145.4||1145.4||1145.4||1145.4|1000
1633689430000|2021-10-08 10:37:10||1145.2||1145.2||1145.2||1145.2|0
1633689440000|2021-10-08 10:37:20|1145.4|1145|1145.4|1145|1145.6|1145.4|1145.2|1144.8|6018
1633689450000|2021-10-08 10:37:30|1145.2|1144.8|1145.4|1145.2|1145.4|1145.2|1145.2|1144.8|3577
1633689470000|2021-10-08 10:37:50|1145.2|1145|1145.4|1145|1145.4|1145|1145.2|1144.8|1112
1633689480000|2021-10-08 10:38:00|1145.2|1144.8|1145.2|1144.6|1145.2|1144.8|1145|1144.6|4
1633689490000|2021-10-08 10:38:10|1145||1145.2||1145.2||1145||0
1633689500000|2021-10-08 10:38:20|1145||1145.2||1145.2||1145||0
1633689520000|2021-10-08 10:38:40|1145|1144.8|1145|1144.8|1145.2|1144.8|1145|1144.8|2000
1633689530000|2021-10-08 10:38:50|1144.8|1144.6|1144.8|1144.6|1144.8|1144.6|1144.8|1144.6|0
1633689540000|2021-10-08 10:39:00|1144.6|1144.4|1144.6|1144.4|1144.6|1144.4|1144.6|1144.4|2270
1633689560000|2021-10-08 10:39:20|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|698
1633689570000|2021-10-08 10:39:30|1145.2||1145||1145.2||1145||0
1633689590000|2021-10-08 10:39:50|1145.2|1144.8|1144.8|1144.6|1145.2|1144.8|1144.8|1144.6|3000
1633689600000|2021-10-08 10:40:00|1145|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.8|132
1633689610000|2021-10-08 10:40:10|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.6|675
1633689620000|2021-10-08 10:40:20|1145.2|1144.8|1145.2|1144.6|1145.2|1144.8|1145.2|1144.6|0
1633689630000|2021-10-08 10:40:30|1145|1144.8|1145|1144.6|1145.2|1144.8|1144.8|1144.6|3000
1633689640000|2021-10-08 10:40:40|1144.8|1144.4|1144.6|1144.4|1144.8|1144.4|1144.6|1144.4|3842
1633689660000|2021-10-08 10:41:00|1144.8||1144.6||1144.8||1144.6||2682
1633689670000|2021-10-08 10:41:10|1144.4|1144.2|1144.2|1143.8|1144.6|1144.2|1144.2|1143.8|2981
1633689690000|2021-10-08 10:41:30|1144.4|1144|1144.4|1144.2|1144.6|1144.2|1144.4|1144|593
1633689700000|2021-10-08 10:41:40|1144.6|1144.4|1144.4|1144|1144.6|1144.4|1144.4|1144|815
1633689710000|2021-10-08 10:41:50|||||||||1500
1633689740000|2021-10-08 10:42:20||1144.2||1144.2||1144.2||1144.2|0
1633689760000|2021-10-08 10:42:40|1144.6|1144.4|1144.8|1144.4|1145|1144.6|1144.6|1144.4|4714
1633689770000|2021-10-08 10:42:50|1145|1144.6|1145|1144.6|1145|1144.8|1145|1144.6|58
1633689780000|2021-10-08 10:43:00|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|5
1633689790000|2021-10-08 10:43:10||1144||1144.2||1144.2||1144|0
1633689800000|2021-10-08 10:43:20||1144||1144||1144||1144|0
1633689810000|2021-10-08 10:43:30|1144.8|1144.2|1144.8|1144.4|1144.8|1144.4|1144.8|1144.2|0
1633689820000|2021-10-08 10:43:40|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|546
1633689830000|2021-10-08 10:43:50|1144.8|1144.4|1144.8|1144.2|1144.8|1144.4|1144.8|1144.2|0
1633689840000|2021-10-08 10:44:00|1144.6||1144.6||1144.6||1144.6||0
1633689850000|2021-10-08 10:44:10|1144.4|1144|1144.2|1144|1144.4|1144|1144.2|1143.8|5
1633689860000|2021-10-08 10:44:20|1144.4|1143.8|1144.4|1144|1144.4|1144|1144.4|1143.8|0
1633689880000|2021-10-08 10:44:40|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1453
1633689890000|2021-10-08 10:44:50||1144||1143.8||1144||1143.8|471
1633689910000|2021-10-08 10:45:10|1144|1143.6|1143.8|1143.6|1144|1143.6|1143.8|1143.4|3951
1633689920000|2021-10-08 10:45:20|1143.6|1143.4|1143.6|1143.2|1143.8|1143.4|1143.2|1143|1112
1633689930000|2021-10-08 10:45:30||1143||1143||1143.2||1143|0
1633689940000|2021-10-08 10:45:40|1143.4|1143.2|1143.6|1143.2|1143.6|1143.4|1143.4|1143.2|0
1633689950000|2021-10-08 10:45:50|||||||||16
1633689960000|2021-10-08 10:46:00||1143.4||1143.2||1143.4||1143.2|0
1633689970000|2021-10-08 10:46:10|1143.4|1143|1143.4|1143|1143.4|1143.2|1143.4|1143|0
1633689980000|2021-10-08 10:46:20||1143.2||1143||1143.2||1143|0
1633690000000|2021-10-08 10:46:40|1143.2|1143.2|1143.8|1143.4|1143.8|1143.6|1143.2|1143.2|5824
1633690040000|2021-10-08 10:47:20|1144|1143.6|1144|1143.6|1144.2|1143.8|1144|1143.6|471
1633690050000|2021-10-08 10:47:30|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.2|2000
1633690070000|2021-10-08 10:47:50|1144||1143.8||1144||1143.8||1025
1633690080000|2021-10-08 10:48:00|1143.6||1143.6||1143.6||1143.6||0
1633690110000|2021-10-08 10:48:30|1143.8|1143.2|1142.8|1142.4|1143.8|1143.2|1142.6|1142.4|6971
1633690120000|2021-10-08 10:48:40|1142.6|1142.6|1142.6|1142.2|1142.6|1142.6|1142.6|1142.2|2745
1633690130000|2021-10-08 10:48:50|1142.4|1142|1142.6|1142|1142.6|1142.2|1142.2|1141.8|1142
1633690140000|2021-10-08 10:49:00|1142.4|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142.2|0
1633690150000|2021-10-08 10:49:10|1142.4|1142|1142.4|1142|1142.4|1142|1142.2|1141.8|0
1633690160000|2021-10-08 10:49:20|1142.2||1142.2||1142.4||1142.2||0
1633690170000|2021-10-08 10:49:30|1142.4||1142.4||1142.4||1142.4||0
1633690190000|2021-10-08 10:49:50|1142.6|1142.2|1142.6|1142|1142.6|1142.2|1142.6|1142|0
1633690200000|2021-10-08 10:50:00|1142.4|1142.2|1142.6|1142|1142.6|1142.2|1142.4|1142|0
1633690210000|2021-10-08 10:50:10|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|1142.4|1142|0
1633690230000|2021-10-08 10:50:30|1142.2|1142|1142.2|1142|1142.2|1142|1142.2|1141.8|19
1633690250000|2021-10-08 10:50:50|1142.4||1142.4||1142.4||1142.4||0
1633690270000|2021-10-08 10:51:10|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.4|1142|0
1633690290000|2021-10-08 10:51:30|1142.6|1142.2|1142.6|1142|1142.6|1142.2|1142.4|1142|0
1633690300000|2021-10-08 10:51:40||1142.2||1142.2||1142.4||1142.2|0
1633690330000|2021-10-08 10:52:10|1142.8|1142.6|1143.4|1143|1143.4|1143|1142.8|1142.6|13858
1633690340000|2021-10-08 10:52:20|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.8|30
1633690350000|2021-10-08 10:52:30|1143.4|1143|1143.4|1142.8|1143.4|1143|1143.4|1142.8|0
1633690360000|2021-10-08 10:52:40|1143.2|1143|1143.2|1142.8|1143.2|1143|1143.2|1142.8|943
1633690370000|2021-10-08 10:52:50|1143.4|1143|1143.2|1143|1143.4|1143|1143.2|1142.8|0
1633690380000|2021-10-08 10:53:00|1143|1142.8|1142.8|1142.4|1143|1142.8|1142.6|1142.2|1721
1633690390000|2021-10-08 10:53:10|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|0
1633690400000|2021-10-08 10:53:20||1142.2||1142.2||1142.2||1142.2|0
1633690410000|2021-10-08 10:53:30|1142.6|1142|1142.2|1141.8|1142.6|1142.2|1142.2|1141.8|282
1633690420000|2021-10-08 10:53:40|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.4|1142|1254
1633690430000|2021-10-08 10:53:50|1142.8|1142.4|1143|1142.4|1143|1142.4|1142.8|1142.4|302
1633690440000|2021-10-08 10:54:00||1142.6||1142.4||1142.6||1142.4|0
1633690480000|2021-10-08 10:54:40|1143.2|1142.6|1143.2|1142.8|1143.2|1142.8|1143.2|1142.6|0
1633690490000|2021-10-08 10:54:50|1143||1143.2||1143.2||1143||0
1633690500000|2021-10-08 10:55:00|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|0
1633690510000|2021-10-08 10:55:10|1143|1142.6|1143|1142.4|1143|1142.6|1142.8|1142.4|2986
1633690520000|2021-10-08 10:55:20|1142.8|1142.2|1142.4|1142|1142.8|1142.2|1142.4|1142|538
1633690530000|2021-10-08 10:55:30|1142.2|1141.8|1142|1141.8|1142.2|1142|1142|1141.4|27275
1633690550000|2021-10-08 10:55:50|1142.2|1142|1142.4|1142|1142.6|1142.2|1142.2|1142|624
1633690560000|2021-10-08 10:56:00|1142.6||1142.6||1142.6||1142.6||0
1633690570000|2021-10-08 10:56:10||1142.2||1142.2||1142.2||1142.2|0
1633690580000|2021-10-08 10:56:20|1142.8|1142.4|1142.8|1142.6|1142.8|1142.6|1142.8|1142.4|0
1633690590000|2021-10-08 10:56:30|1143||1143||1143||1143||0
1633690600000|2021-10-08 10:56:40|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|0
1633690610000|2021-10-08 10:56:50||1143||1143||1143||1143|0
1633690620000|2021-10-08 10:57:00|1143|1142.8|1142.8|1142.4|1143.2|1142.8|1142.6|1142.4|2214
1633690630000|2021-10-08 10:57:10|1142.6||1142.8||1142.8||1142.6||0
1633690650000|2021-10-08 10:57:30|1143||1143||1143||1142.8||0
1633690660000|2021-10-08 10:57:40|1142.8||1142.8||1142.8||1142.8||0
1633690670000|2021-10-08 10:57:50|1143|1142.6|1142.8|1142.6|1143|1142.6|1142.8|1142.6|0
1633690680000|2021-10-08 10:58:00|1143|1142.8|1143.2|1143|1143.2|1143|1143|1142.8|3842
1633690690000|2021-10-08 10:58:10|1143.4||1143.4||1143.4||1143.4||0
1633690710000|2021-10-08 10:58:30|1143.6||1143.6||1143.6||1143.6||0
1633690720000|2021-10-08 10:58:40|1143.4|1143.2|1143.4|1143|1143.4|1143.2|1143.4|1143|130
1633690740000|2021-10-08 10:59:00|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.8|472
1633690760000|2021-10-08 10:59:20|1143|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.4|224
1633690770000|2021-10-08 10:59:30|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143.2|1142.6|0
1633690780000|2021-10-08 10:59:40|1143|1142.6|1142|1141.8|1143|1142.6|1142|1141.8|34581
1633690790000|2021-10-08 10:59:50|1142.2|1141.6|1142.2|1141.8|1142.4|1141.8|1142|1141.6|1181
1633690800000|2021-10-08 11:00:00|1142.4|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.8|533
1633690930000|2021-10-08 11:02:10|1143|1142|1143|1142.6|1143|1142.6|1142.4|1142|1437
1633690940000|2021-10-08 11:02:20|1142.8|1142.4|1142|1141.4|1142.8|1142.4|1142|1141.4|30
1633690950000|2021-10-08 11:02:30|1141.8|1141.2|1141.6|1141.2|1141.8|1141.4|1141.4|1141|1008
1633690960000|2021-10-08 11:02:40||1141.4||1141.2||1141.4||1141.2|0
1633690980000|2021-10-08 11:03:00|1141.8|1141.4|1141.8|1141.4|1141.8|1141.6|1141.6|1141.4|3167
1633691000000|2021-10-08 11:03:20|1141.6|1141.2|1141.4|1141.2|1141.6|1141.2|1141.4|1141.2|1
1633691010000|2021-10-08 11:03:30|1141.2|1141|1141.4|1141|1141.4|1141|1141.2|1141|861
1633691020000|2021-10-08 11:03:40|1141.2||1141.2||1141.2||1141.2||0
1633691030000|2021-10-08 11:03:50|1141.4|1141.2|1142.4|1142|1142.4|1142|1141.4|1141.2|822
1633691050000|2021-10-08 11:04:10||1142.2||1142||1142.2||1142|0
1633691060000|2021-10-08 11:04:20|1142.2||1142.4||1142.4||1142.2||0
1633691070000|2021-10-08 11:04:30|1142.6|1142.2|1142.8|1142.6|1142.8|1142.6|1142.6|1142.2|0
1633691080000|2021-10-08 11:04:40|1142.6|1142.4|1142.6|1142.2|1142.6|1142.4|1142.6|1142.2|6
1633691090000|2021-10-08 11:04:50|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|0
1633691120000|2021-10-08 11:05:20|1143|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|0
1633691130000|2021-10-08 11:05:30|1143.2|1142.8|1143|1142.8|1143.2|1142.8|1143|1142.8|0
1633691140000|2021-10-08 11:05:40|1142.8|1142.6|1142.6|1142.2|1143|1142.6|1142.4|1142.2|2077
1633691190000|2021-10-08 11:06:30|1142.4|1142|1142.6|1142|1142.6|1142.2|1142.2|1141.8|736
1633691200000|2021-10-08 11:06:40||1142.2||1142.2||1142.2||1142.2|0
1633691210000|2021-10-08 11:06:50|1142.4|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.8|447
1633691230000|2021-10-08 11:07:10||1141.6||1141.6||1141.6||1141.6|0
1633691260000|2021-10-08 11:07:40|1142.4|1141.8|1142.2|1141.6|1142.4|1142|1142|1141.6|927
1633691270000|2021-10-08 11:07:50|1142|1141.4|1142|1141.4|1142|1141.6|1141.6|1141.2|1136
1633691280000|2021-10-08 11:08:00||1141.6||1141.6||1141.6||1141.6|0
1633691290000|2021-10-08 11:08:10|1142.2|1141.8|1142.4|1142|1142.4|1142|1142.2|1141.6|0
1633691310000|2021-10-08 11:08:30|1142.6|1142.2|1142.6|1142|1142.6|1142.2|1142.6|1142|0
1633691320000|2021-10-08 11:08:40|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|5021
1633691330000|2021-10-08 11:08:50|1143.2|1142.4|1142.6|1142.4|1143.2|1142.8|1142.2|1141.8|16082
1633691350000|2021-10-08 11:09:10|1142.8|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.4|1703
1633691360000|2021-10-08 11:09:20|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|0
1633691370000|2021-10-08 11:09:30|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.4|447
1633691380000|2021-10-08 11:09:40|1142.6||1142.6||1142.6||1142.6||0
1633691390000|2021-10-08 11:09:50|1142.8||1142.8||1142.8||1142.8||0
1633691400000|2021-10-08 11:10:00|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.8|1142.4|0
1633691410000|2021-10-08 11:10:10|1143||1142.8||1143||1142.8||0
1633691420000|2021-10-08 11:10:20|1143||1142.8||1143||1142.8||0
1633691480000|2021-10-08 11:11:20|1142.6|1142.2|1142.2|1141.8|1142.6|1142.2|1142.2|1141.6|2529
1633691490000|2021-10-08 11:11:30||1141.6||1141.6||1141.6||1141.6|0
1633691500000|2021-10-08 11:11:40|1142.4|1141.8|1142.4|1142|1142.4|1142|1142.4|1141.8|0
1633691510000|2021-10-08 11:11:50|1142.2|1141.8|1142.4|1142|1142.4|1142|1142.2|1141.8|0
1633691530000|2021-10-08 11:12:10||1141.8||1141.8||1141.8||1141.8|0
1633691540000|2021-10-08 11:12:20|1142.2|1142|1142.4|1141.8|1142.4|1142|1142|1141.8|0
1633691550000|2021-10-08 11:12:30|1142.6|1142|1142.6|1142.2|1142.6|1142.2|1142.6|1141.8|0
1633691570000|2021-10-08 11:12:50|1142.4|1142.4|1142.6|1142.2|1142.6|1142.4|1142.4|1142.2|510
1633691580000|2021-10-08 11:13:00|1142.4|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.8|17
1633691590000|2021-10-08 11:13:10|1142.4||1142.4||1142.4||1142.2||0
1633691600000|2021-10-08 11:13:20|1142.2|1141.6|1142|1141.6|1142.2|1141.6|1141.8|1141.6|0
1633691610000|2021-10-08 11:13:30|1142.2|1141.8|1142.4|1142|1142.4|1142|1142.2|1141.8|0
1633691620000|2021-10-08 11:13:40||1141.8||1142||1142||1141.8|0
1633691630000|2021-10-08 11:13:50|1142.6|1141.8|1142.2|1141.8|1142.6|1141.8|1142.2|1141.8|0
1633691640000|2021-10-08 11:14:00|1142.4|1142|1142.4|1142|1142.4|1142|1142.2|1141.8|0
1633691650000|2021-10-08 11:14:10|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|2217
1633691680000|2021-10-08 11:14:40||1142.2||1142.4||1142.4||1142.2|0
1633691700000|2021-10-08 11:15:00|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.4|0
1633691760000|2021-10-08 11:16:00||1142.6||1142.4||1142.6||1142.4|2381
1633691790000|2021-10-08 11:16:30|1143|1142.6|1143|1142.6|1143.2|1142.8|1143|1142.6|0
1633691810000|2021-10-08 11:16:50|1143.2|1142.8|1142.8|1142.6|1143.2|1142.8|1142.8|1142.4|152
1633691820000|2021-10-08 11:17:00|1143|1142.8|1143.2|1142.6|1143.2|1142.8|1143|1142.6|447
1633691830000|2021-10-08 11:17:10||1142.8||1142.8||1142.8||1142.8|0
1633691840000|2021-10-08 11:17:20|1143||1143||1143||1143||0
1633691860000|2021-10-08 11:17:40|1143.2||1143.2||1143.2||1143||0
1633691880000|2021-10-08 11:18:00|1143||1143.2||1143.2||1143||0
1633691910000|2021-10-08 11:18:30|1143||1143.2||1143.2||1143||0
1633691930000|2021-10-08 11:18:50|1143.4||1143.4||1143.4||1143.2||0
1633691950000|2021-10-08 11:19:10|1143.2||1143.2||1143.4||1143.2||0
1633691960000|2021-10-08 11:19:20|1143.4||1143.4||1143.4||1143.4||0
1633691970000|2021-10-08 11:19:30|1143.2|1143|1143.4|1142.8|1143.4|1143|1143.2|1142.8|0
1633691980000|2021-10-08 11:19:40|1143.2|1143|1143|1142.8|1143.2|1143|1143|1142.8|449
1633691990000|2021-10-08 11:19:50|1143.2|1143|1143.2|1143|1143.4|1143|1143.2|1142.8|0
1633692000000|2021-10-08 11:20:00|1143|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.8|501
1633692010000|2021-10-08 11:20:10|1143||1143.2||1143.2||1143||0
1633692030000|2021-10-08 11:20:30|1143.4|1143|1143.4|1143|1143.4|1143|1143.4|1143|1
1633692050000|2021-10-08 11:20:50|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|502
1633692060000|2021-10-08 11:21:00|1143|1142.6|1142.8|1142.6|1143|1142.6|1142.8|1142.4|169
1633692070000|2021-10-08 11:21:10|1142.6|1142.4|1142.8|1142.4|1142.8|1142.6|1142.6|1142.2|35
1633692110000|2021-10-08 11:21:50|1143|1142.6|1143|1142.8|1143.2|1142.8|1143|1142.6|0
1633692120000|2021-10-08 11:22:00|1143.2||1143.2||1143.2||1143||0
1633692130000|2021-10-08 11:22:10|1143||1143||1143||1143||0
1633692140000|2021-10-08 11:22:20|1142.8|1142.6|1142.8|1142.4|1142.8|1142.6|1142.6|1142.4|453
1633692160000|2021-10-08 11:22:40|1143|1142.6|1143|1142.8|1143|1142.8|1143|1142.6|4000
1633692170000|2021-10-08 11:22:50||1142.6||1142.8||1142.8||1142.6|534
1633692180000|2021-10-08 11:23:00|1143.2|1143|1143.4|1143|1143.4|1143|1143.2|1142.8|464
1633692220000|2021-10-08 11:23:40|1143.2||1143.2||1143.2||1143.2||0
1633692240000|2021-10-08 11:24:00|1143|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.8|1
1633692250000|2021-10-08 11:24:10|1143.4|1143|1143.2|1142.8|1143.4|1143|1143|1142.8|0
1633692260000|2021-10-08 11:24:20|1143||1143||1143.2||1143||0
1633692270000|2021-10-08 11:24:30|1143.2||1143||1143.2||1143||0
1633692280000|2021-10-08 11:24:40|1143.2||1143.2||1143.2||1143.2||0
1633692300000|2021-10-08 11:25:00|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.4|818
1633692310000|2021-10-08 11:25:10|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|0
1633692320000|2021-10-08 11:25:20|1142.8|1142.4|1143.2|1142.8|1143.2|1142.8|1142.8|1142.4|4058
1633692340000|2021-10-08 11:25:40|1143|1142.6|1143|1142.8|1143|1142.8|1143|1142.6|0
1633692350000|2021-10-08 11:25:50|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|197
1633692360000|2021-10-08 11:26:00|1142.8|1142.4|1143|1142.4|1143|1142.4|1142.8|1142.4|0
1633692370000|2021-10-08 11:26:10|1142.8|1142.6|1142.8|1142.4|1142.8|1142.6|1142.8|1142.4|0
1633692390000|2021-10-08 11:26:30|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.6|0
1633692400000|2021-10-08 11:26:40|1143.4|1143|1143.8|1143.4|1143.8|1143.4|1143.4|1143|0
1633692410000|2021-10-08 11:26:50|1143.6|1143.6|1143.4|1143.2|1143.6|1143.6|1143.2|1143|7132
1633692430000|2021-10-08 11:27:10|1143.6||1143.6||1143.6||1143.6||0
1633692440000|2021-10-08 11:27:20|1143.4||1143.4||1143.4||1143.4||0
1633692450000|2021-10-08 11:27:30|1143.2|1143|1143.2|1142.8|1143.4|1143|1143|1142.6|5616
1633692460000|2021-10-08 11:27:40|1143|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|255
1633692470000|2021-10-08 11:27:50|1143.2|1142.8|1143.2|1142.6|1143.2|1142.8|1143.2|1142.6|0
1633692480000|2021-10-08 11:28:00||1142.8||1142.8||1142.8||1142.8|0
1633692490000|2021-10-08 11:28:10|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|0
1633692500000|2021-10-08 11:28:20|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|0
1633692510000|2021-10-08 11:28:30|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|0
1633692530000|2021-10-08 11:28:50|1143.4|1143|1143.4|1143|1143.4|1143|1143.4|1143|0
1633692540000|2021-10-08 11:29:00||1142.8||1143||1143||1142.8|0
1633692550000|2021-10-08 11:29:10|1143.2|1143.2|1143.2|1142.6|1143.2|1143.2|1143.2|1142.6|13
1633692560000|2021-10-08 11:29:20|1143|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.8|0
1633692570000|2021-10-08 11:29:30|1143|1142.6|1143.2|1142.6|1143.2|1142.8|1142.8|1142.6|26
1633692590000|2021-10-08 11:29:50||1142.8||1142.8||1142.8||1142.8|0
1633692600000|2021-10-08 11:30:00|1143|1142.6|1143.2|1142.6|1143.2|1142.8|1142.8|1142.4|0
1633692610000|2021-10-08 11:30:10|1143|1142.4|1142.6|1142.4|1143|1142.6|1142.6|1142.2|0
1633692630000|2021-10-08 11:30:30|1142.8|1142.6|1142.8|1142.4|1143|1142.6|1142.8|1142.4|447
1633692640000|2021-10-08 11:30:40|1143||1143||1143||1143||0
1633692650000|2021-10-08 11:30:50|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|0
1633692670000|2021-10-08 11:31:10||1142.8||1142.6||1142.8||1142.6|0
1633692680000|2021-10-08 11:31:20|1142.8|1142.8|1143|1142.6|1143|1142.8|1142.8|1142.6|447
1633692720000|2021-10-08 11:32:00||1142.4||1142.6||1142.6||1142.4|0
1633692730000|2021-10-08 11:32:10|1142.8|1142.4|1142.4|1142|1142.8|1142.4|1142.2|1141.8|778
1633692740000|2021-10-08 11:32:20|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.4|1142|0
1633692750000|2021-10-08 11:32:30||1141.8||1141.8||1142||1141.8|0
1633692770000|2021-10-08 11:32:50|1142.6|1142|1142.6|1142.2|1142.6|1142.2|1142.6|1142|0
1633692780000|2021-10-08 11:33:00|1142.4|1142|1142.6|1142.4|1142.8|1142.4|1142.4|1142|3775
1633692800000|2021-10-08 11:33:20|1142.8|1142.6|1142.8|1142.6|1143|1142.6|1142.8|1142.4|375
1633692810000|2021-10-08 11:33:30|1142.6|1142.4|1143|1142.6|1143|1142.6|1142.6|1142.4|460
1633692820000|2021-10-08 11:33:40|1142.8||1142.8||1143||1142.8||0
1633692840000|2021-10-08 11:34:00|1143||1143||1143||1143||0
1633692850000|2021-10-08 11:34:10|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.4|1
1633692880000|2021-10-08 11:34:40|1142.6|1142.2|1142.4|1141.8|1142.6|1142.2|1142.4|1141.8|200
1633692890000|2021-10-08 11:34:50|1142.2|1141.6|1142.2|1141.6|1142.2|1141.8|1142.2|1141.6|0
1633692900000|2021-10-08 11:35:00||1141.8||1141.8||1141.8||1141.8|0
1633692920000|2021-10-08 11:35:20|1142.4|1141.6|1142.2|1141.8|1142.4|1142.2|1142|1141.6|20000
1633692930000|2021-10-08 11:35:30|1142.4|1142|1142.4|1142|1142.4|1142.2|1142.4|1142|1451
1633692940000|2021-10-08 11:35:40|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.2|1142|1
1633692960000|2021-10-08 11:36:00|1142.4||1142.4||1142.4||1142.4||0
1633692970000|2021-10-08 11:36:10||1142||1142||1142||1142|24
1633692980000|2021-10-08 11:36:20|1142|1141.8|1142|1141.6|1142|1141.8|1141.8|1141.6|5771
1633692990000|2021-10-08 11:36:30|1141.8|1141.4|1141.6|1141|1142|1141.4|1141.6|1141|171
1633693010000|2021-10-08 11:36:50||1141.2||1141.2||1141.2||1141.2|0
1633693020000|2021-10-08 11:37:00|1141.8|1141|1142|1141.6|1142|1141.6|1141.8|1141|0
1633693030000|2021-10-08 11:37:10|1142.2|1141.8|1142.2|1141.6|1142.2|1141.8|1142.2|1141.6|0
1633693040000|2021-10-08 11:37:20|1142|1141.8|1142|1141.6|1142|1141.8|1142|1141.6|0
1633693050000|2021-10-08 11:37:30|1142.2|1141.8|1142|1141.8|1142.2|1141.8|1142|1141.8|0
1633693060000|2021-10-08 11:37:40|1142.2|1141.6|1142.2|1141.6|1142.2|1141.8|1142.2|1141.6|0
1633693070000|2021-10-08 11:37:50||1141.8||1141.8||1141.8||1141.6|0
1633693090000|2021-10-08 11:38:10|1142||1142||1142||1142||0
1633693100000|2021-10-08 11:38:20|1141.8|1141.6|1142|1141.6|1142|1141.8|1141.8|1141.4|1183
1633693110000|2021-10-08 11:38:30|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142|1141.6|0
1633693120000|2021-10-08 11:38:40|1142.4|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.8|0
1633693150000|2021-10-08 11:39:10||1142||1141.8||1142||1141.8|0
1633693160000|2021-10-08 11:39:20||1142||1141.8||1142||1141.8|0
1633693170000|2021-10-08 11:39:30||1142||1141.8||1142||1141.8|0
1633693180000|2021-10-08 11:39:40|1142.4|1142|1142.6|1142|1142.6|1142.2|1142.4|1142|1459
1633693190000|2021-10-08 11:39:50|1142.4||1142.6||1142.6||1142.4||0
1633693200000|2021-10-08 11:40:00||1142.2||1142.2||1142.2||1142.2|0
1633693240000|2021-10-08 11:40:40||1142||1142||1142||1142|0
1633693260000|2021-10-08 11:41:00|1142.4|1142.2|1142.6|1142.4|1142.6|1142.4|1142.4|1142|3490
1633693280000|2021-10-08 11:41:20|1142.4|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142|13
1633693290000|2021-10-08 11:41:30|1142.4|1142.4|1142.6|1142.4|1142.6|1142.4|1142.4|1142.2|730
1633693310000|2021-10-08 11:41:50|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|447
1633693320000|2021-10-08 11:42:00|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.4|0
1633693370000|2021-10-08 11:42:50|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|0
1633693380000|2021-10-08 11:43:00|1142.8|1142.4|1142.8|1142.4|1143|1142.4|1142.6|1142.4|15
1633693390000|2021-10-08 11:43:10|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|0
1633693400000|2021-10-08 11:43:20|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|0
1633693410000|2021-10-08 11:43:30|1142.6||1142.6||1142.8||1142.6||0
1633693420000|2021-10-08 11:43:40|1142.8||1142.6||1142.8||1142.6||0
1633693430000|2021-10-08 11:43:50|1142.8||1142.6||1142.8||1142.6||0
1633693440000|2021-10-08 11:44:00|1142.4|1142.2|1142|1141.6|1142.6|1142.2|1142|1141.6|2068
1633693450000|2021-10-08 11:44:10|1142.2|1141.4|1142|1141.6|1142.2|1141.6|1141.8|1141.4|0
1633693470000|2021-10-08 11:44:30|1142.2|1141.8|1142.4|1142|1142.4|1142|1142.2|1141.8|1820
1633693480000|2021-10-08 11:44:40|1142.2||1142.2||1142.2||1142.2||0
1633693490000|2021-10-08 11:44:50|1142|1141.8|1142.2|1141.8|1142.2|1141.8|1142|1141.6|395
1633693500000|2021-10-08 11:45:00|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|0
1633693510000|2021-10-08 11:45:10|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.4|1142|320
1633693570000|2021-10-08 11:46:10|1142.2|1141.8|1142.4|1141.8|1142.6|1142.2|1142.2|1141.8|3097
1633693590000|2021-10-08 11:46:30||1142||1142||1142||1142|0
1633693600000|2021-10-08 11:46:40|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|0
1633693650000|2021-10-08 11:47:30|1142.4|1142|1142.4|1142.2|1142.4|1142.2|1142.4|1142|447
1633693660000|2021-10-08 11:47:40|1142.6||1142.4||1142.6||1142.4||0
1633693680000|2021-10-08 11:48:00|1142.2|1142|1142|1141.6|1142.2|1142|1142|1141.4|2203
1633693690000|2021-10-08 11:48:10|1141.8||1142||1142||1141.8||0
1633693700000|2021-10-08 11:48:20|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|1
1633693710000|2021-10-08 11:48:30|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1262
1633693720000|2021-10-08 11:48:40|1142|1141.6|1142|1141.4|1142|1141.6|1142|1141.4|0
1633693730000|2021-10-08 11:48:50|1141.8||1141.8||1141.8||1141.8||0
1633693740000|2021-10-08 11:49:00|1142|1141.6|1142|1141.4|1142|1141.6|1141.8|1141.4|0
1633693760000|2021-10-08 11:49:20|1141.8||1142||1142||1141.8||0
1633693770000|2021-10-08 11:49:30||1141.6||1141.6||1141.6||1141.6|0
1633693780000|2021-10-08 11:49:40|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.6|250
1633693810000|2021-10-08 11:50:10|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1141.8|0
1633693820000|2021-10-08 11:50:20||1142.2||1142.2||1142.2||1142|0
1633693830000|2021-10-08 11:50:30|1142.2|1142|1142.4|1142|1142.4|1142|1142.2|1142|19
1633693910000|2021-10-08 11:51:50|1142.6|1142.2|1142.6|1142.2|1142.6|1142.4|1142.4|1142.2|1460
1633693920000|2021-10-08 11:52:00|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.2|0
1633693940000|2021-10-08 11:52:20|1143|1142.6|1142.8|1142.6|1143|1142.8|1142.8|1142.4|447
1633693960000|2021-10-08 11:52:40|1143|1142.8|1143.2|1142.8|1143.4|1143|1143|1142.8|2384
1633693980000|2021-10-08 11:53:00|1143|1142.6|1142.8|1142.6|1143|1142.6|1142.8|1142.6|3560
1633693990000|2021-10-08 11:53:10|1142.6|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.4|130
1633694000000|2021-10-08 11:53:20|1143||1143||1143||1143||0
1633694010000|2021-10-08 11:53:30||1142.6||1142.4||1142.6||1142.4|0
1633694030000|2021-10-08 11:53:50||1142.6||1142.6||1142.6||1142.6|0
1633694040000|2021-10-08 11:54:00|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|593
1633694050000|2021-10-08 11:54:10||1142.6||1142.6||1142.6||1142.6|0
1633694060000|2021-10-08 11:54:20|1143|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.8|1547
1633694070000|2021-10-08 11:54:30||1142.6||1142.6||1142.8||1142.6|0
1633694080000|2021-10-08 11:54:40||1142.8||1142.8||1142.8||1142.8|0
1633694090000|2021-10-08 11:54:50|1143.4|1143|1143.6|1143.2|1143.6|1143.4|1143.4|1143|4646
1633694100000|2021-10-08 11:55:00|1143.8|1143.4|1144|1143.4|1144|1143.4|1143.8|1143.4|0
1633694110000|2021-10-08 11:55:10||1143.6||1143.8||1143.8||1143.6|0
1633694130000|2021-10-08 11:55:30|1144.2|1144|1144.4|1144.2|1144.4|1144.2|1144.2|1144|2953
1633694140000|2021-10-08 11:55:40||1144||1144||1144||1144|0
1633694150000|2021-10-08 11:55:50|1144.2||1144.4||1144.4||1144.2||25
1633694160000|2021-10-08 11:56:00|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|0
1633694170000|2021-10-08 11:56:10||1144||1144||1144||1144|0
1633694180000|2021-10-08 11:56:20|1144|1143.8|1143.8|1143.4|1144|1143.8|1143.8|1143.4|472
1633694200000|2021-10-08 11:56:40||1143.6||1143.4||1143.6||1143.4|0
1633694220000|2021-10-08 11:57:00|1144|1143.6|1144|1143.6|1144|1143.8|1144|1143.4|1259
1633694230000|2021-10-08 11:57:10|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.4|0
1633694260000|2021-10-08 11:57:40|1143.6|1143.6|1143.6|1143.2|1143.8|1143.6|1143.6|1143.2|4535
1633694280000|2021-10-08 11:58:00|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|541
1633694290000|2021-10-08 11:58:10|1144.2|1143.8|1144|1143.6|1144.2|1144|1144|1143.6|250
1633694300000|2021-10-08 11:58:20|1144.2|1143.8|1144.2|1144|1144.4|1144|1144.2|1143.8|8000
1633694320000|2021-10-08 11:58:40|1144.4||1144.4||1144.4||1144.4||0
1633694330000|2021-10-08 11:58:50|1144.2|1143.8|1144.2|1144|1144.2|1144|1144.2|1143.8|1387
1633694340000|2021-10-08 11:59:00|1144.4||1144.4||1144.4||1144.4||0
1633694350000|2021-10-08 11:59:10||1144.2||1144.2||1144.2||1144.2|0
1633694360000|2021-10-08 11:59:20|1144.6|1144|1144|1143.6|1144.6|1144|1144|1143.6|218
1633694370000|2021-10-08 11:59:30|1144.2|1143.8|1144.4|1143.8|1144.4|1144|1144.2|1143.8|878
1633694390000|2021-10-08 11:59:50||1144||1143.8||1144||1143.8|0
1633694400000|2021-10-08 12:00:00|1144.2||1144.2||1144.2||1144.2||0
1633694410000|2021-10-08 12:00:10|1144.4|1144|1144.4|1144|1144.4|1144|1144.4|1144|0
1633694420000|2021-10-08 12:00:20||1143.8||1144||1144||1143.8|0
1633694430000|2021-10-08 12:00:30|||||||||215
1633694440000|2021-10-08 12:00:40|1144.2||1144.4||1144.4||1144.2||1000
1633694460000|2021-10-08 12:01:00||1144.2||1144||1144.2||1144|0
1633694470000|2021-10-08 12:01:10|1144.6|1144.2|1145.2|1144.6|1145.2|1144.8|1144.6|1144.2|1883
1633694480000|2021-10-08 12:01:20|1145.4|1144.8|1145.4|1145|1145.4|1145|1145.4|1144.8|0
1633694510000|2021-10-08 12:01:50||1145.2||1145||1145.2||1145|0
1633694540000|2021-10-08 12:02:20||1145.2||1145.2||1145.2||1145|0
1633694550000|2021-10-08 12:02:30|1145.6|1145.4|1146.2|1145.8|1146.2|1146|1145.6|1145.4|1114
1633694560000|2021-10-08 12:02:40||1146||1146||1146||1145.8|0
1633694570000|2021-10-08 12:02:50|1146.4||1146.4||1146.4||1146.4||0
1633694580000|2021-10-08 12:03:00|1146.2|1145.8|1146.4|1145.8|1146.6|1146.2|1146|1145.8|1762
1633694590000|2021-10-08 12:03:10||1146||1146||1146||1146|0
1633694600000|2021-10-08 12:03:20|||||||||524
1633694610000|2021-10-08 12:03:30|1146.6|1145.8|1146.6|1146.2|1146.6|1146.2|1146.6|1145.8|0
1633694620000|2021-10-08 12:03:40|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|0
1633694630000|2021-10-08 12:03:50||1145.8||1145.8||1145.8||1145.8|0
1633694650000|2021-10-08 12:04:10|1146.2|1145.6|1146|1145.6|1146.2|1145.6|1146|1145.4|0
1633694670000|2021-10-08 12:04:30|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|9
1633694680000|2021-10-08 12:04:40|1146|1145.6|1145.8|1145.4|1146|1145.6|1145.6|1145.2|0
1633694690000|2021-10-08 12:04:50|1145.6|1145.2|1145.4|1144.8|1145.8|1145.2|1145.4|1144.8|4566
1633694700000|2021-10-08 12:05:00|1145.2|1144.6|1145|1144.6|1145.2|1144.6|1145|1144.4|732
1633694710000|2021-10-08 12:05:10|1144.6|1144.4|1144.8|1144.2|1145|1144.6|1144.6|1144.2|10001
1633694720000|2021-10-08 12:05:20|1144.6||1144.8||1144.8||1144.6||0
1633694730000|2021-10-08 12:05:30|1144.6|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.4|1650
1633694740000|2021-10-08 12:05:40|1145|1144.6|1145.4|1145|1145.4|1145|1145|1144.6|453
1633694780000|2021-10-08 12:06:20|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|16
1633694790000|2021-10-08 12:06:30|1144.8|1144.8|1144.8|1144.6|1144.8|1144.8|1144.8|1144.6|31
1633694800000|2021-10-08 12:06:40|1145|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|446
1633694830000|2021-10-08 12:07:10|1144.8|1144.4|1144.4|1144|1144.8|1144.4|1144.4|1144|189
1633694840000|2021-10-08 12:07:20|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|0
1633694870000|2021-10-08 12:07:50|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|0
1633694900000|2021-10-08 12:08:20|1145|1144.6|1145|1144.6|1145|1144.8|1145|1144.6|547
1633694930000|2021-10-08 12:08:50|1144.8|1144.4|1144.8|1144.4|1144.8|1144.6|1144.6|1144.2|67
1633694950000|2021-10-08 12:09:10||1144.2||1144.2||1144.2||1144.2|0
1633694960000|2021-10-08 12:09:20|1144.6|1144|1144.4|1144|1144.6|1144|1144.2|1143.8|0
1633694970000|2021-10-08 12:09:30|1144.2|1144.2|1144.6|1144.4|1144.6|1144.4|1144.2|1144|7995
1633694980000|2021-10-08 12:09:40|1144.8|1144.2|1145|1144.6|1145|1144.6|1144.8|1144.2|142
1633695010000|2021-10-08 12:10:10|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|2478
1633695020000|2021-10-08 12:10:20|1144.8|1144.4|1144.8|1144.2|1144.8|1144.4|1144.6|1144.2|0
1633695030000|2021-10-08 12:10:30|1144.6|1144|1143.8|1143.6|1144.6|1144|1143.8|1143.4|27577
1633695040000|2021-10-08 12:10:40|1143.6|1143.4|1144|1143.6|1144|1143.6|1143.6|1143.4|270
1633695050000|2021-10-08 12:10:50||1143.8||1143.8||1143.8||1143.6|48
1633695060000|2021-10-08 12:11:00|1144.2|1144|1144|1143.8|1144.2|1144|1144|1143.8|1439
1633695070000|2021-10-08 12:11:10|1144.2||1144.2||1144.2||1144.2||0
1633695080000|2021-10-08 12:11:20|1144||1144.2||1144.2||1144||0
1633695090000|2021-10-08 12:11:30|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.6|1143.2|1998
1633695100000|2021-10-08 12:11:40|1143.4|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143.2|7500
1633695110000|2021-10-08 12:11:50|1143.4|1143|1142.6|1142.2|1143.4|1143|1142.6|1142.2|10596
1633695120000|2021-10-08 12:12:00|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.4|1142|0
1633695130000|2021-10-08 12:12:10|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|3963
1633695140000|2021-10-08 12:12:20|1142.6|1142.2|1142.6|1142.4|1142.6|1142.4|1142.4|1142.2|1340
1633695150000|2021-10-08 12:12:30|1142.8|1142.6|1142.8|1142.4|1142.8|1142.6|1142.8|1142.4|447
1633695160000|2021-10-08 12:12:40|1142.6|1142.2|1142.2|1142|1142.6|1142.2|1142.2|1142|4924
1633695170000|2021-10-08 12:12:50|1142.4||1142.4||1142.4||1142.4||0
1633695220000|2021-10-08 12:13:40|1142.2|1141.8|1142|1141.4|1142.2|1141.8|1141.8|1141.4|1425
1633695230000|2021-10-08 12:13:50|1141.8||1141.8||1141.8||1141.8||0
1633695240000|2021-10-08 12:14:00|1141.6||1141.6||1141.8||1141.6||0
1633695270000|2021-10-08 12:14:30|1141.8|1141.6|1141.8|1141.4|1142.2|1141.8|1141.8|1141.4|2915
1633695280000|2021-10-08 12:14:40|1141.6|1141.2|1141|1140.6|1141.6|1141.2|1141|1140.4|1850
1633695290000|2021-10-08 12:14:50|1141.2|1140.8|1141.4|1141.2|1141.6|1141.2|1141.2|1140.8|6728
1633695300000|2021-10-08 12:15:00|1141.2|1140.8|1141|1140.8|1141.2|1140.8|1141|1140.6|6018
1633695310000|2021-10-08 12:15:10|1141.2|1141|1141|1140.8|1141.4|1141|1141|1140.8|2321
1633695320000|2021-10-08 12:15:20|1141.2|1141|1141.2|1141|1141.2|1141|1141.2|1141|252
1633695330000|2021-10-08 12:15:30|1141|1140.8|1140.2|1140|1141|1140.8|1140.2|1140|5693
1633695340000|2021-10-08 12:15:40|1140.4||1140.4||1140.4||1140.4||0
1633695350000|2021-10-08 12:15:50|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|23
1633695380000|2021-10-08 12:16:20|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|1600
1633695390000|2021-10-08 12:16:30|1140.6|1140.2|1140.4|1140|1140.6|1140.4|1140.4|1140|0
1633695400000|2021-10-08 12:16:40|1140.2||1140.4||1140.4||1140.2||0
1633695420000|2021-10-08 12:17:00|1140.6|1140.2|1141|1140.6|1141.2|1140.6|1140.6|1140.2|1689
1633695430000|2021-10-08 12:17:10|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.6|0
1633695440000|2021-10-08 12:17:20|1141|1140.6|1140.6|1140.4|1141|1140.6|1140.6|1140.2|7226
1633695450000|2021-10-08 12:17:30||1140.2||1140.4||1140.4||1140.2|0
1633695460000|2021-10-08 12:17:40|||||||||16
1633695480000|2021-10-08 12:18:00|1140.4|1140.2|1140.6|1140|1140.6|1140.2|1140.4|1140|1354
1633695490000|2021-10-08 12:18:10|1140.4|1139.8|1140.4|1139.8|1140.4|1139.8|1140.2|1139.8|11
1633695520000|2021-10-08 12:18:40|1140.2|1140|1140.2|1140|1140.2|1140|1140.2|1140|0
1633695530000|2021-10-08 12:18:50|1140.4||1140.4||1140.4||1140.4||448
1633695540000|2021-10-08 12:19:00|1140.2|1139.8|1140.4|1140|1140.4|1140.2|1140|1139.8|198
1633695570000|2021-10-08 12:19:30||1139.8||1139.8||1139.8||1139.8|0
1633695580000|2021-10-08 12:19:40|1140|1140|1140|1139.6|1140.2|1140|1140|1139.6|20
1633695600000|2021-10-08 12:20:00|1139.8||1139.8||1139.8||1139.8||0
1633695610000|2021-10-08 12:20:10|1139.6|1139.4|1139.6|1139.2|1139.6|1139.4|1139.6|1139.2|768
1633695620000|2021-10-08 12:20:20|1139.8|1139.4|1139.8|1139.6|1139.8|1139.6|1139.8|1139.4|0
1633695640000|2021-10-08 12:20:40||1139.4||1139.4||1139.4||1139.4|823
1633695650000|2021-10-08 12:20:50|1139.6|1139.2|1139|1138.8|1139.6|1139.2|1139|1138.8|13086
1633695660000|2021-10-08 12:21:00|1139.2|1138.6|1139|1138.6|1139.2|1138.8|1138.8|1138.4|348
1633695670000|2021-10-08 12:21:10|1139.2|1138.8|1139.8|1139.4|1139.8|1139.4|1139.2|1138.8|5092
1633695690000|2021-10-08 12:21:30|1140|1139.6|1140|1139.8|1140|1139.8|1140|1139.6|4155
1633695700000|2021-10-08 12:21:40|1140.2|1140|1140.2|1139.8|1140.4|1140|1140|1139.8|29897
1633695710000|2021-10-08 12:21:50|1140|1139.4|1139.6|1139.4|1140|1139.4|1139.6|1139.2|18626
1633695720000|2021-10-08 12:22:00|1139.4|1139.2|1139.6|1139.2|1139.6|1139.4|1139.4|1139.2|5075
1633695740000|2021-10-08 12:22:20||1139.4||1139.4||1139.4||1139.4|0
1633695750000|2021-10-08 12:22:30|||||||||10
1633695760000|2021-10-08 12:22:40|1139.8|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|417
1633695780000|2021-10-08 12:23:00|1139.6|1139.6|1139.2|1138.8|1139.8|1139.6|1139.2|1138.8|8750
1633695790000|2021-10-08 12:23:10|1139.4|1138.6|1138.8|1138.4|1139.4|1138.6|1138.8|1138.4|92
1633695800000|2021-10-08 12:23:20|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.6|0
1633695810000|2021-10-08 12:23:30|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138|1
1633695820000|2021-10-08 12:23:40|1138.8|1138.4|1138.6|1138.4|1138.8|1138.4|1138.6|1138.2|0
1633695830000|2021-10-08 12:23:50||1138.2||1138.2||1138.2||1138.2|0
1633695840000|2021-10-08 12:24:00|1138.8|1138.4|1139|1138.6|1139|1138.8|1138.8|1138.4|2715
1633695870000|2021-10-08 12:24:30|1139.2|1138.8|1139.6|1139|1139.6|1139.2|1139.2|1138.6|698
1633695880000|2021-10-08 12:24:40|1139.4||1139.4||1139.4||1139.4||0
1633695900000|2021-10-08 12:25:00||1139.2||1139||1139.2||1139|272
1633695920000|2021-10-08 12:25:20|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|1416
1633695930000|2021-10-08 12:25:30|1138.6|1138.4|1138.6|1138.4|1138.6|1138.4|1138.6|1138.2|3088
1633695960000|2021-10-08 12:26:00||1138.2||1138.4||1138.4||1138.2|0
1633695970000|2021-10-08 12:26:10|1138.4|1138.2|1138.4|1138.2|1138.4|1138.2|1138.4|1138|23
1633695980000|2021-10-08 12:26:20|1138.6||1138.4||1138.6||1138.4||0
1633695990000|2021-10-08 12:26:30|1138.6||1138.4||1138.6||1138.4||0
1633696010000|2021-10-08 12:26:50|1138.2|1138|1138.4|1138.2|1138.4|1138.2|1138.2|1138|1503
1633696020000|2021-10-08 12:27:00|||||||||132
1633696060000|2021-10-08 12:27:40|1138.6|1138.4|1138.8|1138.6|1138.8|1138.6|1138.6|1138.4|2007
1633696070000|2021-10-08 12:27:50|1139||1139||1139||1139||0
1633696080000|2021-10-08 12:28:00|1138.8|1138.4|1138.2|1137.8|1138.8|1138.4|1137.8|1137.4|3697
1633696090000|2021-10-08 12:28:10|1138.4||1138.2||1138.4||1138.2||0
1633696100000|2021-10-08 12:28:20|1138|1137.6|1138|1137.8|1138|1137.8|1137.6|1137.4|11470
1633696110000|2021-10-08 12:28:30|1138.2|1138|1138.4|1138.2|1138.4|1138.2|1138.2|1138|0
1633696120000|2021-10-08 12:28:40|1138.2|1138|1138.2|1138|1138.2|1138|1138.2|1138|20
1633696130000|2021-10-08 12:28:50|1138|1137.8|1138|1137.6|1138.2|1137.8|1137.8|1137.6|3822
1633696140000|2021-10-08 12:29:00|1138.2|1137.8|1138|1137.6|1138.4|1138|1137.8|1137.6|2973
1633696150000|2021-10-08 12:29:10|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.6|46
1633696160000|2021-10-08 12:29:20||1137.6||1137.6||1137.6||1137.6|192
1633696170000|2021-10-08 12:29:30|1138|1137.4|1138|1137.4|1138|1137.4|1138|1137.4|821
1633696180000|2021-10-08 12:29:40|1138.2|1137.6|1138.2|1137.6|1138.2|1137.8|1138|1137.6|1750
1633696190000|2021-10-08 12:29:50|1138|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.8|1507
1633696200000|2021-10-08 12:30:00|1138|1137.6|1134.4|1134|1138.2|1137.8|1134.2|1134|62800
1633696210000|2021-10-08 12:30:10|1134.2|1134.2|1131.6|1131|1134.8|1134.2|1131.6|1131|25500
1633696220000|2021-10-08 12:30:20|1131.4|1130.4|1135|1134.4|1135.6|1135|1131.2|1130.4|26520
1633696230000|2021-10-08 12:30:30|1135.2|1134.6|1135.8|1135.2|1137.4|1137.2|1135.2|1134.6|11697
1633696240000|2021-10-08 12:30:40|1135.6|1135|1137.2|1136.6|1137.2|1136.6|1135.6|1134.6|6567
1633696250000|2021-10-08 12:30:50|1137.4|1136.8|1139|1138.4|1139.6|1139.4|1137.4|1136.8|23113
1633696260000|2021-10-08 12:31:00|1139.2|1138.6|1137.6|1137|1139.6|1139.2|1137.4|1136.8|3478
1633696270000|2021-10-08 12:31:10|1137.4|1136.8|1137.8|1137.4|1138|1137.4|1137|1136.4|2023
1633696280000|2021-10-08 12:31:20|1138|1137.6|1138|1137.4|1138.4|1137.6|1137.8|1137.4|0
1633696290000|2021-10-08 12:31:30|1138.2|1137.6|1139.2|1138.6|1139.2|1138.6|1137.8|1137.2|4612
1633696300000|2021-10-08 12:31:40|1139|1138.4|1139|1138.6|1139.4|1139|1138.6|1138|6741
1633696310000|2021-10-08 12:31:50|1139.2|1138.8|1139.6|1139.2|1139.8|1139.2|1139.2|1138.8|3448
1633696320000|2021-10-08 12:32:00|1139.4|1138.8|1139.4|1138.8|1139.6|1139|1139.2|1138.8|9
1633696330000|2021-10-08 12:32:10|1139.2|1138.6|1138.8|1138.2|1139.2|1138.6|1138.8|1138|241
1633696340000|2021-10-08 12:32:20|1139|1138.4|1138.8|1138|1139.4|1139|1138.8|1138|2916
1633696350000|2021-10-08 12:32:30|1138.6|1138.2|1138.2|1137.4|1138.8|1138.2|1138|1137.4|5500
1633696360000|2021-10-08 12:32:40|1138|1137.6|1138|1137.2|1138.4|1137.6|1137.8|1137.2|460
1633696370000|2021-10-08 12:32:50|1137.8|1137|1136.6|1136|1137.8|1137|1136.4|1136|4110
1633696380000|2021-10-08 12:33:00|1136.4|1135.8|1137.2|1136.8|1137.6|1137|1136.4|1135.8|500
1633696390000|2021-10-08 12:33:10|1137.4|1136.2|1137.2|1136.6|1137.4|1136.8|1136.6|1136|14520
1633696400000|2021-10-08 12:33:20|1137.4|1136.8|1136.8|1136.4|1137.4|1136.8|1136.8|1136.4|0
1633696410000|2021-10-08 12:33:30|1136.6|1136|1136|1135.4|1136.6|1136|1135.4|1134.8|650
1633696420000|2021-10-08 12:33:40|1135.8|1135.2|1135|1134.6|1135.8|1135.2|1134.2|1134|6756
1633696430000|2021-10-08 12:33:50|1135.2|1134.8|1135.6|1135.2|1135.8|1135.4|1135.2|1134.8|3703
1633696440000|2021-10-08 12:34:00|1135.4|1135.4|1136.2|1136|1136.4|1136|1135.4|1135.4|2196
1633696450000|2021-10-08 12:34:10|1136|1135.8|1136.4|1136|1136.4|1136.2|1136|1135.6|82
1633696460000|2021-10-08 12:34:20|1136.6|1136.2|1136.6|1136.2|1137|1136.4|1136.6|1136|3207
1633696470000|2021-10-08 12:34:30|1136.8|1136.4|1136.8|1136.4|1137|1136.6|1136.8|1136.4|250
1633696480000|2021-10-08 12:34:40|1137|1136.6|1137|1136.6|1137.2|1136.8|1136.8|1136.6|306
1633696490000|2021-10-08 12:34:50|1136.8|1136.4|1136.4|1136|1137|1136.4|1136.2|1135.8|23530
1633696500000|2021-10-08 12:35:00|1136.2|1135.8|1135|1134.6|1136.4|1135.8|1135|1134.4|1667
1633696510000|2021-10-08 12:35:10|1135.2|1134.4|1136|1135.6|1136.2|1135.8|1135|1134.4|2427
1633696520000|2021-10-08 12:35:20|1136.2|1135.8|1136|1135.6|1136.4|1135.8|1136|1135.6|69
1633696530000|2021-10-08 12:35:30|1136.2|1135.8|1137|1136.4|1137|1136.4|1136.2|1135.6|7141
1633696540000|2021-10-08 12:35:40|1136.8|1136.6|1137.4|1137|1138|1137.4|1136.8|1136.6|4357
1633696550000|2021-10-08 12:35:50|1137.6|1137.2|1136.6|1136.2|1137.8|1137.2|1136.4|1136|10595
1633696560000|2021-10-08 12:36:00|1136.4|1136|1135.8|1135.4|1136.6|1136.2|1135.8|1135.4|4279
1633696570000|2021-10-08 12:36:10|1136|1135.2|1134.8|1134.2|1136|1135.2|1134.8|1134|2759
1633696580000|2021-10-08 12:36:20|1134.6|1134|1134|1133.6|1134.6|1134|1133.8|1133.4|500
1633696590000|2021-10-08 12:36:30|1134.2|1133.4|1133.6|1133|1134.2|1133.6|1133.6|1132.8|0
1633696600000|2021-10-08 12:36:40|1133.4|1132.8|1133.8|1133.4|1133.8|1133.6|1133.2|1132.6|5516
1633696610000|2021-10-08 12:36:50|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|224
1633696620000|2021-10-08 12:37:00|1133.6|1133.2|1133.4|1133|1133.8|1133.4|1133.2|1132.6|3409
1633696630000|2021-10-08 12:37:10|1133.6|1133.2|1133.6|1133.2|1133.8|1133.4|1133.4|1132.8|5271
1633696640000|2021-10-08 12:37:20|1133.8|1133|1133.6|1133.4|1133.8|1133.4|1133.6|1133|0
1633696650000|2021-10-08 12:37:30|1133.8|1133.2|1133.4|1133|1134|1133.6|1133.4|1132.8|5129
1633696660000|2021-10-08 12:37:40|1133.2|1132.8|1132.4|1132|1133.6|1133.2|1132.4|1131.8|5374
1633696670000|2021-10-08 12:37:50|1132.6|1132.2|1133.8|1133.4|1133.8|1133.4|1132.6|1132.2|7139
1633696680000|2021-10-08 12:38:00|1134|1133.6|1134.2|1133.6|1134.2|1133.6|1133.4|1133.2|1645
1633696690000|2021-10-08 12:38:10|1134|1133.4|1134.2|1133.8|1134.2|1133.8|1134|1133.4|22
1633696700000|2021-10-08 12:38:20|1134.4|1134|1135.6|1135|1136.2|1135.8|1134.4|1134|582
1633696710000|2021-10-08 12:38:30|1135.8|1135.2|1135.6|1135.2|1135.8|1135.2|1135.6|1135.2|0
1633696720000|2021-10-08 12:38:40|1135.4|1135|1135.6|1135.2|1136|1135.6|1135.4|1134.8|453
1633696730000|2021-10-08 12:38:50|1135.4|1135|1134.4|1133.8|1135.4|1135|1134|1133.6|1643
1633696740000|2021-10-08 12:39:00|1133.8|1133.6|1134.8|1134.2|1134.8|1134.2|1133.8|1133.6|4586
1633696750000|2021-10-08 12:39:10|1134.6|1134.4|1135.6|1135|1135.8|1135|1134.6|1134.4|34
1633696760000|2021-10-08 12:39:20|1135.8|1135.2|1136.2|1135.8|1136.4|1135.8|1135.6|1135|18
1633696770000|2021-10-08 12:39:30|1136.4|1136|1136.2|1135.8|1136.8|1136.4|1136|1135.6|5190
1633696780000|2021-10-08 12:39:40|1136.4|1135.6|1135.8|1135.4|1136.4|1135.8|1135.8|1135.4|0
1633696790000|2021-10-08 12:39:50|1135.6|1135.2|1135.4|1135|1135.8|1135.4|1135.2|1134.6|503
1633696800000|2021-10-08 12:40:00|1135.6|1134.8|1135.8|1135|1135.8|1135.2|1135.4|1134.6|492
1633696810000|2021-10-08 12:40:10|1135.6|1134.8|1135.4|1134.8|1135.6|1135|1135.2|1134.8|0
1633696820000|2021-10-08 12:40:20|1135|1135|1135.4|1134.8|1135.4|1135|1135|1134.8|1600
1633696830000|2021-10-08 12:40:30|1135.2|1135|1135.4|1134.8|1135.4|1135|1135.2|1134.8|2061
1633696840000|2021-10-08 12:40:40|1135.2|1135|1135|1134.4|1135.4|1135.2|1134.8|1134.4|8
1633696850000|2021-10-08 12:40:50|1134.8|1134.6|1134.6|1134.2|1134.8|1134.6|1134.6|1134.2|0
1633696860000|2021-10-08 12:41:00|1134.8|1134.4|1135.2|1134.8|1135.4|1135|1134.8|1134.4|122
1633696870000|2021-10-08 12:41:10|1135.4|1135|1135.4|1135|1135.6|1135|1135.4|1135|296
1633696880000|2021-10-08 12:41:20|1135.6|1135.2|1136|1135.6|1136.2|1135.8|1135.6|1135.2|1753
1633696890000|2021-10-08 12:41:30|1136.2|1135.8|1135.8|1135.4|1136.4|1136|1135.6|1135.2|602
1633696900000|2021-10-08 12:41:40|1136|1135.6|1136|1135.6|1136.2|1135.6|1135.6|1135.2|953
1633696910000|2021-10-08 12:41:50|1135.8|1135.8|1136|1135.6|1136|1135.8|1135.8|1135.4|381
1633696920000|2021-10-08 12:42:00|1135.8|1135.4|1135|1134.4|1135.8|1135.4|1135|1134.4|2568
1633696930000|2021-10-08 12:42:10|1135.2|1134.6|1135|1134.4|1135.4|1134.8|1134.8|1134.4|0
1633696940000|2021-10-08 12:42:20|1134.8|1134.6|1135.6|1135.2|1135.6|1135.2|1134.8|1134.6|0
1633696950000|2021-10-08 12:42:30|1135.8|1135|1135.8|1135.2|1136|1135.6|1135.6|1135|500
1633696960000|2021-10-08 12:42:40|1135.6|1135.4|1135.8|1135.6|1135.8|1135.6|1135.4|1135|3793
1633696970000|2021-10-08 12:42:50|1135.6|1135.4|1135.6|1135.2|1135.6|1135.6|1135.6|1135.2|397
1633696980000|2021-10-08 12:43:00|1135.4|1135|1135.4|1135|1135.4|1135|1135|1134.6|4875
1633696990000|2021-10-08 12:43:10|1135.2|1134.8|1134.8|1134.4|1135.2|1135|1134.8|1134.4|0
1633697000000|2021-10-08 12:43:20|1134.6|1134.2|1134.8|1134.4|1134.8|1134.6|1134.6|1134.2|1557
1633697010000|2021-10-08 12:43:30|1135|1134.6|1134.4|1134|1135|1134.6|1134.4|1134|921
1633697020000|2021-10-08 12:43:40|1134.2|1133.8|1134.4|1133.8|1134.8|1134.2|1134.2|1133.8|0
1633697030000|2021-10-08 12:43:50|1134.2|1133.6|1134|1133.4|1134.2|1133.6|1133.6|1133|0
1633697040000|2021-10-08 12:44:00|1133.8|1133.2|1134|1133.6|1134|1133.6|1133.4|1133|450
1633697050000|2021-10-08 12:44:10|1134.2|1133.4|1134.4|1134|1134.6|1134|1134|1133.4|0
1633697060000|2021-10-08 12:44:20|1134.6|1133.8|1134.4|1134|1134.6|1134|1134.4|1133.8|0
1633697070000|2021-10-08 12:44:30|1134.2|1133.8|1134|1133.4|1134.2|1133.8|1133.8|1133.4|4343
1633697080000|2021-10-08 12:44:40|1134.2|1133.6|1134.6|1134.2|1134.6|1134.4|1134.2|1133.6|2986
1633697090000|2021-10-08 12:44:50|1134.8|1134.4|1134.6|1134|1134.8|1134.6|1134.6|1134|143
1633697100000|2021-10-08 12:45:00|1134.8|1134.2|1134.4|1134|1134.8|1134.4|1134.4|1134|0
1633697110000|2021-10-08 12:45:10|1134.6|1134.2|1134.6|1134|1134.8|1134.2|1134.4|1134|0
1633697120000|2021-10-08 12:45:20|1134.4|1133.8|1133.8|1133.4|1134.4|1133.8|1133.8|1133.4|1735
1633697140000|2021-10-08 12:45:40|1134|1133.6|1134.6|1134|1134.6|1134|1134|1133.6|127
1633697150000|2021-10-08 12:45:50|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|1134.6|1134.2|0
1633697160000|2021-10-08 12:46:00|1134.6|1134.6|1135.2|1134.8|1135.4|1135|1134.6|1134.6|2821
1633697170000|2021-10-08 12:46:10|1135|1135|1135.8|1135.6|1135.8|1135.6|1135|1135|1978
1633697180000|2021-10-08 12:46:20|1136|1135.4|1136.6|1136.2|1137|1136.6|1136|1135.4|7753
1633697190000|2021-10-08 12:46:30|1136.8|1136.4|1137.2|1136.6|1137.2|1136.6|1136.8|1136.2|0
1633697200000|2021-10-08 12:46:40|1137|1136.4|1137|1136.4|1137|1136.4|1136.8|1136.4|0
1633697210000|2021-10-08 12:46:50|1137.2|1136.6|1136.2|1135.8|1137.2|1136.8|1136.2|1135.8|189
1633697220000|2021-10-08 12:47:00|1136|1135.6|1136|1135.6|1136.2|1135.8|1135.8|1135.4|634
1633697230000|2021-10-08 12:47:10|1136.2|1135.4|1136|1135.6|1136.2|1135.6|1135.8|1135.4|0
1633697240000|2021-10-08 12:47:20|1135.8|1135.8|1136.2|1135.6|1136.2|1135.8|1135.8|1135.6|0
1633697250000|2021-10-08 12:47:30|1136.4|1135.8|1136.6|1136|1136.6|1136.2|1136.4|1135.8|0
1633697260000|2021-10-08 12:47:40|1136.8|1136.2|1136.8|1136.2|1136.8|1136.4|1136.8|1136.2|0
1633697270000|2021-10-08 12:47:50|1137|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|0
1633697280000|2021-10-08 12:48:00|1137.2|1136.4|1137.2|1136.6|1137.2|1136.6|1136.6|1136.4|500
1633697290000|2021-10-08 12:48:10|1137|1136.4|1136.6|1136.2|1137|1136.4|1136.4|1136.2|517
1633697300000|2021-10-08 12:48:20|1136.4|1136|1136.2|1136|1136.6|1136.2|1136.2|1135.6|449
1633697310000|2021-10-08 12:48:30|1136.4|1136.2|1136.8|1136.2|1136.8|1136.6|1136.4|1136.2|580
1633697320000|2021-10-08 12:48:40|1136.6|1136|1136.4|1136|1136.6|1136|1136.4|1136|0
1633697330000|2021-10-08 12:48:50|1136.6|1136.2|1136.6|1136|1136.8|1136.2|1136.2|1136|0
1633697340000|2021-10-08 12:49:00|1136.4|1136.2|1136.8|1136.4|1136.8|1136.4|1136.4|1136|455
1633697350000|2021-10-08 12:49:10|1137|1136.6|1137|1136.4|1137|1136.8|1137|1136.4|29
1633697360000|2021-10-08 12:49:20|1136.8|1136.6|1137.4|1137|1137.4|1137.2|1136.6|1136.6|9364
1633697370000|2021-10-08 12:49:30|1137.6|1137.2|1138|1137.6|1138|1137.6|1137.4|1137|7960
1633697380000|2021-10-08 12:49:40|1137.8|1137.4|1137.6|1137|1137.8|1137.4|1137.6|1137|449
1633697390000|2021-10-08 12:49:50|1137.4|1136.8|1137.6|1137.2|1137.6|1137.2|1137.2|1136.8|0
1633697400000|2021-10-08 12:50:00|1138.2|1138|1137.6|1137.2|1138.2|1138|1137.6|1137.2|40290
1633697410000|2021-10-08 12:50:10|1137.8|1137.4|1138|1137.4|1138|1137.4|1137.4|1136.8|949
1633697420000|2021-10-08 12:50:20|1137.8|1137.2|1137.8|1137.4|1138|1137.6|1137.8|1137.2|0
1633697430000|2021-10-08 12:50:30|1138|1137.6|1137.8|1137.4|1138.2|1137.8|1137.8|1137.4|0
1633697440000|2021-10-08 12:50:40|1138|1137.6|1138|1137.6|1138.2|1137.8|1137.8|1137.4|884
1633697450000|2021-10-08 12:50:50||1137.4||1137.6||1137.6||1137.4|0
1633697460000|2021-10-08 12:51:00|1137.8|1137.4|1137.4|1137|1137.8|1137.4|1137.4|1137|289
1633697470000|2021-10-08 12:51:10|1137.6|1137.2|1137|1136.6|1137.6|1137.2|1137|1136.6|628
1633697480000|2021-10-08 12:51:20|1137.2|1136.4|1137|1136.6|1137.2|1136.8|1136.6|1136.4|1350
1633697500000|2021-10-08 12:51:40|1136.8|1136.4|1137.2|1136.8|1137.2|1136.8|1136.4|1136|3061
1633697510000|2021-10-08 12:51:50|1137|1136.6|1137.6|1137.2|1137.6|1137.2|1137|1136.6|0
1633697520000|2021-10-08 12:52:00|1137.4|1137|1137.2|1136.6|1137.4|1137.2|1137|1136.6|1010
1633697530000|2021-10-08 12:52:10|1137.4|1136.8|1136.8|1136.2|1137.4|1136.8|1136.6|1136.2|154
1633697540000|2021-10-08 12:52:20||1136.4||1136.4||1136.4||1136.2|0
1633697550000|2021-10-08 12:52:30|1137|1136.2|1137|1136.4|1137|1136.4|1136.8|1136.2|0
1633697560000|2021-10-08 12:52:40|1137.2|1136.6|1137|1136.6|1137.2|1136.8|1136.8|1136.4|500
1633697570000|2021-10-08 12:52:50|1137.2|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.6|250
1633697580000|2021-10-08 12:53:00|1137.6|1137.2|1137.4|1136.8|1137.6|1137.2|1137|1136.6|143
1633697590000|2021-10-08 12:53:10|1137.6|1137|1137.6|1137.4|1137.6|1137.4|1137.6|1137|0
1633697600000|2021-10-08 12:53:20|1137.8|1137.2|1137.2|1136.8|1138|1137.4|1137.2|1136.8|1998
1633697610000|2021-10-08 12:53:30|1137.4|1137|1137.6|1137|1137.8|1137.2|1137.4|1137|1060
1633697620000|2021-10-08 12:53:40|1137.4||1137.4||1137.4||1137.4||0
1633697640000|2021-10-08 12:54:00|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|0
1633697650000|2021-10-08 12:54:10|1137.4|1137|1137.2|1136.8|1137.4|1137.2|1137.2|1136.8|478
1633697660000|2021-10-08 12:54:20|1137|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.4|469
1633697680000|2021-10-08 12:54:40|1137.2|1136.8|1137.2|1137|1137.4|1137|1137.2|1136.8|933
1633697690000|2021-10-08 12:54:50|1137|1136.8|1137.6|1137.2|1137.6|1137.2|1137|1136.6|1934
1633697700000|2021-10-08 12:55:00|1137.4|1137.4|1138|1137.4|1138|1137.6|1137.4|1137.4|2187
1633697710000|2021-10-08 12:55:10|1138.2|1137.6|1138.8|1138.4|1138.8|1138.4|1138.2|1137.6|1578
1633697720000|2021-10-08 12:55:20|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|3288
1633697730000|2021-10-08 12:55:30|1138.6|1138.2|1138.4|1138|1138.6|1138.4|1138.4|1138|343
1633697740000|2021-10-08 12:55:40|1138.2|1137.8|1138|1137.4|1138.2|1137.8|1137.8|1137.4|1912
1633697750000|2021-10-08 12:55:50|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|0
1633697760000|2021-10-08 12:56:00|1138||1138.2||1138.2||1138||0
1633697770000|2021-10-08 12:56:10|1138||1138.2||1138.2||1138||0
1633697780000|2021-10-08 12:56:20|1138||1138||1138||1138||0
1633697790000|2021-10-08 12:56:30|1138.2|1137.8|1138.6|1138|1138.6|1138.2|1138.2|1137.8|0
1633697800000|2021-10-08 12:56:40|1138.4|1138.2|1138.8|1138.2|1138.8|1138.2|1138.4|1138|300
1633697810000|2021-10-08 12:56:50|1138.6|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.4|0
1633697820000|2021-10-08 12:57:00|1138.6|1138.2|1138.6|1138.2|1138.8|1138.2|1138|1137.6|7831
1633697830000|2021-10-08 12:57:10|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.2|1041
1633697850000|2021-10-08 12:57:30|1139|1138.6|1139|1138.6|1139|1138.8|1138.8|1138.4|2163
1633697870000|2021-10-08 12:57:50|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|2549
1633697880000|2021-10-08 12:58:00|1138.6|1138.6|1138.8|1138.6|1138.8|1138.6|1138.4|1138|3936
1633697890000|2021-10-08 12:58:10|1138.6|1138.4|1138.8|1138.2|1138.8|1138.4|1138.6|1138.2|292
1633697900000|2021-10-08 12:58:20||1138.4||1138.4||1138.4||1138.4|0
1633697920000|2021-10-08 12:58:40|1138.6|1138.2|1138.4|1137.8|1138.6|1138.2|1138|1137.6|5700
1633697930000|2021-10-08 12:58:50||1138||1138.2||1138.2||1138|0
1633697940000|2021-10-08 12:59:00|1138.2|1138|1138.4|1138|1138.4|1138|1138.2|1137.8|2159
1633697950000|2021-10-08 12:59:10|1138.2|1137.8|1137.6|1137.2|1138.2|1137.8|1137.4|1137|0
1633697960000|2021-10-08 12:59:20|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1633697970000|2021-10-08 12:59:30|1137.8||1138||1138||1137.8||0
1633697980000|2021-10-08 12:59:40|1138.2|1137.8|1138.4|1137.8|1138.4|1138|1138.2|1137.6|880
1633697990000|2021-10-08 12:59:50|1138.6|1138|1138.8|1138.6|1139.4|1139|1138.6|1138|9928
1633698000000|2021-10-08 13:00:00|1138.6|1138.4|1138.6|1138.2|1139|1138.6|1138.6|1138|1544
1633698010000|2021-10-08 13:00:10|1138.4|1138|1138|1137.6|1138.4|1138|1137.8|1137.4|1208
1633698020000|2021-10-08 13:00:20|1138.2|1137.8|1138.2|1138|1138.4|1138|1138.2|1137.8|0
1633698030000|2021-10-08 13:00:30||1137.8||1137.8||1137.8||1137.6|132
1633698040000|2021-10-08 13:00:40|1138.4|1138|1138.6|1138.2|1138.8|1138.2|1138.4|1138|0
1633698050000|2021-10-08 13:00:50|1138.8|1138.4|1138.6|1138.2|1138.8|1138.6|1138.6|1138.2|1274
1633698060000|2021-10-08 13:01:00||1138||1138.2||1138.2||1138|0
1633698070000|2021-10-08 13:01:10|1138.4|1138|1138.4|1138|1138.6|1138|1138.2|1137.8|949
1633698080000|2021-10-08 13:01:20|1138.2||1138.2||1138.4||1138.2||0
1633698090000|2021-10-08 13:01:30|1138.4|1137.8|1138.6|1138.2|1138.6|1138.2|1138.4|1137.6|1315
1633698100000|2021-10-08 13:01:40|1138.8|1138|1139|1138.4|1139|1138.4|1138.8|1138|0
1633698110000|2021-10-08 13:01:50|1139.2|1138.6|1139.4|1139.2|1139.6|1139.2|1139.2|1138.6|1918
1633698120000|2021-10-08 13:02:00|1139.2|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|268
1633698130000|2021-10-08 13:02:10|1139|1138.6|1139.2|1139|1139.2|1139|1139|1138.6|0
1633698140000|2021-10-08 13:02:20|1139.4|1139.2|1139.4|1139|1140|1139.4|1139.4|1139|2136
1633698150000|2021-10-08 13:02:30||1138.8||1139||1139||1138.8|0
1633698160000|2021-10-08 13:02:40|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|1032
1633698170000|2021-10-08 13:02:50|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|0
1633698180000|2021-10-08 13:03:00|1139.4|1139|1140|1139.4|1140|1139.6|1139.4|1139|1024
1633698190000|2021-10-08 13:03:10|1139.8|1139.6|1140.2|1139.8|1140.4|1139.8|1139.8|1139.6|1947
1633698200000|2021-10-08 13:03:20|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|0
1633698210000|2021-10-08 13:03:30|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1633698220000|2021-10-08 13:03:40|1141|1140.6|1140.8|1140.6|1141|1140.8|1140.8|1140.6|1254
1633698230000|2021-10-08 13:03:50|1140.6|1140.4|1141|1140.4|1141|1140.4|1140.6|1140.4|1477
1633698240000|2021-10-08 13:04:00|1141.2|1140.6|1141.2|1140.8|1141.2|1140.8|1141|1140.6|0
1633698250000|2021-10-08 13:04:10|1141|1140.6|1141|1140.4|1141|1140.6|1140.8|1140.4|184
1633698260000|2021-10-08 13:04:20|1141.2|1140.6|1141.4|1141|1141.4|1141|1141.2|1140.6|0
1633698270000|2021-10-08 13:04:30|1141.2|1140.8|1141.4|1141|1141.4|1141|1141|1140.8|0
1633698280000|2021-10-08 13:04:40|1141.2|1140.8|1141.2|1141|1141.6|1141.4|1141.2|1140.8|8200
1633698290000|2021-10-08 13:04:50|1141|1140.8|1141.2|1140.8|1141.2|1140.8|1140.8|1140.6|1858
1633698300000|2021-10-08 13:05:00|1141|1140.6|1141.2|1140.6|1141.2|1140.8|1140.8|1140.4|465
1633698310000|2021-10-08 13:05:10|1141.4|1140.8|1141.6|1141.2|1141.6|1141.4|1141.4|1140.8|1441
1633698320000|2021-10-08 13:05:20|1141.8|1141.6|1141.8|1141.4|1141.8|1141.6|1141.4|1141.2|10387
1633698330000|2021-10-08 13:05:30|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.6|1141|1533
1633698350000|2021-10-08 13:05:50|1141.4|1141|1141.6|1141|1141.6|1141|1141.4|1141|982
1633698360000|2021-10-08 13:06:00|1141.4||1141.4||1141.4||1141.4||0
1633698370000|2021-10-08 13:06:10|1141.2|1140.8|1141|1140.6|1141.4|1140.8|1140.8|1140.4|540
1633698380000|2021-10-08 13:06:20|1141.2|1140.8|1141.6|1141.4|1141.6|1141.4|1141.2|1140.8|2205
1633698390000|2021-10-08 13:06:30||1141.2||1141.2||1141.2||1141.2|220
1633698410000|2021-10-08 13:06:50|1141.8|1141.4|1141.8|1141.4|1141.8|1141.6|1141.8|1141.4|1316
1633698420000|2021-10-08 13:07:00|1141.6|1141.2|1141.8|1141.6|1141.8|1141.6|1141.6|1141.2|1436
1633698430000|2021-10-08 13:07:10|1141.6|1141.4|1141.8|1141.2|1141.8|1141.4|1141.6|1141.2|448
1633698450000|2021-10-08 13:07:30|1141.6|1141|1141.4|1140.8|1141.6|1141|1141.4|1140.8|1518
1633698460000|2021-10-08 13:07:40|1141.2|1140.6|1140.4|1140|1141.2|1140.6|1140.2|1139.8|2081
1633698470000|2021-10-08 13:07:50|1140.2|1140.2|1140.6|1140.2|1140.6|1140.2|1140.2|1140|0
1633698480000|2021-10-08 13:08:00|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.2|599
1633698490000|2021-10-08 13:08:10|1141.2|1140.8|1140.6|1140.2|1141.2|1140.8|1140.4|1140|164
1633698500000|2021-10-08 13:08:20|1140.4|1140|1140.4|1140|1140.6|1140.2|1140.4|1140|495
1633698510000|2021-10-08 13:08:30|1140.2|1139.8|1140.4|1139.8|1140.4|1140|1140.2|1139.8|206
1633698520000|2021-10-08 13:08:40||1140||1140||1140.2||1140|0
1633698530000|2021-10-08 13:08:50||1139.8||1140||1140||1139.8|0
1633698540000|2021-10-08 13:09:00|1140.2|1139.8|1140.4|1140|1140.4|1140|1140|1139.6|0
1633698550000|2021-10-08 13:09:10|1140.6|1140.2|1140.8|1140.4|1141|1140.6|1140.6|1140.2|606
1633698560000|2021-10-08 13:09:20|1141|1140.6|1141|1140.4|1141.2|1140.8|1141|1140.4|4168
1633698570000|2021-10-08 13:09:30|1141.2|1140.6|1140.8|1140.6|1141.2|1140.8|1140.8|1140.6|0
1633698580000|2021-10-08 13:09:40|1141|1140.4|1140.8|1140.6|1141|1140.6|1140.8|1140.4|154
1633698590000|2021-10-08 13:09:50|1141|1140.4|1141|1140.6|1141|1140.6|1141|1140.4|44
1633698600000|2021-10-08 13:10:00|1141.2|1140.8|1141.4|1141|1141.4|1141.2|1141|1140.6|1607
1633698610000|2021-10-08 13:10:10|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|3057
1633698620000|2021-10-08 13:10:20|1141.8|1141.4|1141.8|1141.6|1141.8|1141.6|1141.8|1141.4|8252
1633698630000|2021-10-08 13:10:30|1142|1141.8|1142|1141.8|1142|1141.8|1142|1141.6|1407
1633698640000|2021-10-08 13:10:40|1142.2|1142|1142.8|1142.2|1142.8|1142.4|1142.2|1141.8|5121
1633698650000|2021-10-08 13:10:50|1142.6|1142|1142.2|1142|1142.6|1142|1142.2|1142|4799
1633698660000|2021-10-08 13:11:00|1142|1141.8|1142.2|1141.8|1142.2|1141.8|1142|1141.8|0
1633698670000|2021-10-08 13:11:10|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.8|1141.4|8615
1633698680000|2021-10-08 13:11:20|1142|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.4|0
1633698690000|2021-10-08 13:11:30|1141.8||1142||1142||1141.8||0
1633698700000|2021-10-08 13:11:40|1142.2|1141.8|1142.2|1141.8|1142.2|1142|1142.2|1141.8|1059
1633698710000|2021-10-08 13:11:50||1142||1142||1142||1142|0
1633698720000|2021-10-08 13:12:00|1142|1141.8|1142|1141.6|1142|1141.8|1142|1141.6|523
1633698730000|2021-10-08 13:12:10|1141.8|1141.4|1142|1141.4|1142|1141.6|1141.8|1141.4|304
1633698740000|2021-10-08 13:12:20|1142.2|1141.6|1142.2|1141.8|1142.2|1142|1142|1141.6|650
1633698750000|2021-10-08 13:12:30||1142||1141.6||1142||1141.6|775
1633698760000|2021-10-08 13:12:40|1142|1141.8|1142|1141.6|1142|1142|1142|1141.6|10
1633698770000|2021-10-08 13:12:50||1141.8||1141.8||1141.8||1141.6|0
1633698780000|2021-10-08 13:13:00|1142.2|1141.6|1142.2|1141.8|1142.2|1142|1142.2|1141.6|7490
1633698790000|2021-10-08 13:13:10|1142.4|1142|1142.4|1141.8|1142.8|1142.6|1142.4|1141.8|6424
1633698800000|2021-10-08 13:13:20|1142.2|1141.6|1142.2|1141.8|1142.2|1142|1141.8|1141.4|3988
1633698830000|2021-10-08 13:13:50|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|715
1633698840000|2021-10-08 13:14:00|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141|1140.6|10366
1633698850000|2021-10-08 13:14:10|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|0
1633698880000|2021-10-08 13:14:40|1141.6|1141.2|1141.8|1141.2|1141.8|1141.2|1141.6|1141.2|1030
1633698890000|2021-10-08 13:14:50|1141.6|1141.4|1141.4|1140.8|1141.6|1141.4|1141.2|1140.8|693
1633698900000|2021-10-08 13:15:00|1141.2|1141|1141.6|1141|1141.6|1141.2|1141.2|1141|0
1633698910000|2021-10-08 13:15:10|1141.4|1140.8|1141|1140.6|1141.4|1140.8|1140.8|1140.4|0
1633698920000|2021-10-08 13:15:20|1140.8||1140.8||1140.8||1140.8||0
1633698940000|2021-10-08 13:15:40|1141||1141||1141.2||1141||312
1633698960000|2021-10-08 13:16:00||1140.8||1140.8||1140.8||1140.8|1998
1633698970000|2021-10-08 13:16:10|1140.8|1140.6|1140.6|1140.4|1140.8|1140.6|1140.6|1140.4|3660
1633698980000|2021-10-08 13:16:20|||||||||149
1633698990000|2021-10-08 13:16:30|1140.8|1140.6|1141|1140.6|1141.2|1140.8|1140.8|1140.6|2749
1633699000000|2021-10-08 13:16:40|1140.8|1140.4|1140.6|1140.4|1140.8|1140.4|1140.6|1140.4|830
1633699010000|2021-10-08 13:16:50|1140.8|1140.6|1140.4|1140|1140.8|1140.6|1140.4|1140|971
1633699020000|2021-10-08 13:17:00|1140.6||1140.6||1140.6||1140.6||0
1633699030000|2021-10-08 13:17:10|1140.4||1140.4||1140.4||1140.4||0
1633699040000|2021-10-08 13:17:20|1140.6|1140.2|1140.8|1140.6|1140.8|1140.6|1140.6|1140.2|1194
1633699050000|2021-10-08 13:17:30|1141|1140.8|1141.4|1140.8|1141.4|1140.8|1141|1140.6|1000
1633699060000|2021-10-08 13:17:40||1141||1141||1141.2||1141|0
1633699070000|2021-10-08 13:17:50|1141.6|1141.2|1141.8|1141.4|1141.8|1141.6|1141.6|1141.2|2680
1633699080000|2021-10-08 13:18:00|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.4|1141.2|761
1633699090000|2021-10-08 13:18:10|1141.6|1141.2|1142|1141.8|1142|1141.8|1141.6|1141.2|6231
1633699100000|2021-10-08 13:18:20|1142.2|1142|1143|1142.4|1143|1142.4|1142.2|1142|2904
1633699110000|2021-10-08 13:18:30|1142.8|1142.6|1143|1142.8|1143|1142.8|1142.8|1142.6|0
1633699120000|2021-10-08 13:18:40|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.4|1459
1633699130000|2021-10-08 13:18:50|1142.8|1142.4|1142.2|1141.8|1142.8|1142.4|1142.2|1141.8|2751
1633699140000|2021-10-08 13:19:00|1142|1141.6|1142.4|1142.2|1142.4|1142.2|1142|1141.6|176
1633699150000|2021-10-08 13:19:10|1142.2|1142|1142.6|1142.2|1142.6|1142.2|1142.2|1141.8|2950
1633699160000|2021-10-08 13:19:20|1142.8|1142.4|1142.6|1142.2|1142.8|1142.4|1142.6|1142.2|0
1633699170000|2021-10-08 13:19:30|1142.8|1142.4|1142.6|1142.2|1142.8|1142.4|1142.6|1142.2|0
1633699180000|2021-10-08 13:19:40|1142.4|1142|1142.4|1142|1142.6|1142.2|1142.2|1141.8|168
1633699190000|2021-10-08 13:19:50|1142|1141.8|1142.4|1142|1142.6|1142.2|1142|1141.8|2250
1633699200000|2021-10-08 13:20:00|1142.2||1142.4||1142.4||1142.2||0
1633699210000|2021-10-08 13:20:10|1142.6|1142.2|1142.6|1142.4|1142.6|1142.4|1142.6|1142.2|960
1633699220000|2021-10-08 13:20:20|1142.4|1142.2|1142.4|1141.8|1142.6|1142.2|1142.2|1141.8|214
1633699230000|2021-10-08 13:20:30|1142.2|1142|1141.8|1141.4|1142.4|1142|1141.8|1141.4|238
1633699240000|2021-10-08 13:20:40|1141.6|1141.2|1141.6|1141.2|1141.8|1141.2|1141.4|1141|0
1633699250000|2021-10-08 13:20:50|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|375
1633699270000|2021-10-08 13:21:10|1141.8|1141.8|1142|1141.6|1142|1141.8|1141.8|1141.6|0
1633699280000|2021-10-08 13:21:20|1141.8||1142||1142||1141.8||0
1633699290000|2021-10-08 13:21:30|1142.2|1141.8|1142.4|1142|1142.4|1142|1142.2|1141.8|2692
1633699300000|2021-10-08 13:21:40|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|0
1633699320000|2021-10-08 13:22:00|1142.8|1142.4|1143|1142.6|1143|1142.8|1142.8|1142.2|1242
1633699340000|2021-10-08 13:22:20||1142.8||1142.8||1142.8||1142.8|0
1633699350000|2021-10-08 13:22:30|1142.8|1142.6|1142.8|1142.2|1142.8|1142.6|1142.6|1142.2|2195
1633699360000|2021-10-08 13:22:40|1142.6|1142.4|1142.6|1142.2|1142.6|1142.4|1142.4|1142|844
1633699370000|2021-10-08 13:22:50|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.2|0
1633699390000|2021-10-08 13:23:10|1142.6|1142.6|1143|1142.6|1143|1142.6|1142.6|1142.2|3482
1633699400000|2021-10-08 13:23:20|1142.8|1142.8|1143|1142.8|1143|1142.8|1142.8|1142.8|0
1633699410000|2021-10-08 13:23:30|1143.2|1143|1143.2|1142.8|1143.2|1143|1143.2|1142.8|1261
1633699420000|2021-10-08 13:23:40|1143|1142.6|1142.8|1142.4|1143|1142.8|1142.8|1142.2|2038
1633699430000|2021-10-08 13:23:50|1142.6|1142.2|1142.6|1142|1142.8|1142.2|1142.6|1142|564
1633699440000|2021-10-08 13:24:00|1142.4|1142.2|1142.4|1142.2|1142.6|1142.2|1142.4|1142.2|0
1633699450000|2021-10-08 13:24:10|1142.2|1142|1142.2|1141.8|1142.2|1142|1142.2|1141.8|146
1633699460000|2021-10-08 13:24:20|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|0
1633699470000|2021-10-08 13:24:30|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|301
1633699480000|2021-10-08 13:24:40||1142.6||1142.4||1142.6||1142.4|0
1633699500000|2021-10-08 13:25:00|1142.6|1142.2|1142.8|1142.2|1142.8|1142.2|1142.4|1142|1380
1633699510000|2021-10-08 13:25:10|1143|1142.4|1143|1142.8|1143.2|1142.8|1143|1142.4|0
1633699520000|2021-10-08 13:25:20|1143.2|1142.6|1142.6|1142.2|1143.2|1142.6|1142.4|1142|24011
1633699530000|2021-10-08 13:25:30|1142.4|1142|1142.8|1142.6|1142.8|1142.6|1142.4|1142|1865
1633699540000|2021-10-08 13:25:40|1143|1142.4|1143|1142.6|1143|1142.6|1143|1142.4|1277
1633699550000|2021-10-08 13:25:50|1142.8|1142.2|1142.4|1141.8|1142.8|1142.2|1142|1141.8|13232
1633699560000|2021-10-08 13:26:00|1142.6|1142|1142.4|1142|1142.6|1142.4|1142.2|1141.8|1366
1633699570000|2021-10-08 13:26:10|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1142|1141.4|1086
1633699590000|2021-10-08 13:26:30|1142.2|1141.8|1142.2|1142|1142.2|1142|1142.2|1141.8|901
1633699600000|2021-10-08 13:26:40|1142|1141.8|1142.2|1141.8|1142.2|1142|1142|1141.6|2616
1633699610000|2021-10-08 13:26:50|1142.4|1142|1142.6|1142.4|1142.6|1142.4|1142.4|1142|3313
1633699640000|2021-10-08 13:27:20|1142.4|1142.2|1142|1141.6|1142.4|1142.2|1142|1141.4|383
1633699650000|2021-10-08 13:27:30|1142.2|1142|1142.2|1141.8|1142.4|1142|1142|1141.8|3000
1633699660000|2021-10-08 13:27:40|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.4|1142|0
1633699670000|2021-10-08 13:27:50|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.4|1142|0
1633699680000|2021-10-08 13:28:00|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.2|1141.8|1878
1633699690000|2021-10-08 13:28:10|1142.4|1142.4|1142.6|1142.2|1142.6|1142.4|1142.4|1142.2|0
1633699700000|2021-10-08 13:28:20|||||||||1099
1633699710000|2021-10-08 13:28:30|1142.4|1142|1142.4|1142.2|1142.6|1142.2|1142.4|1142|0
1633699720000|2021-10-08 13:28:40|1142.2|1142|1141.6|1141.2|1142.2|1142|1141.6|1141.2|1288
1633699730000|2021-10-08 13:28:50|1141.8|1141.4|1142|1141.4|1142|1141.4|1141.8|1141.4|0
1633699740000|2021-10-08 13:29:00|1142.2|1141.6|1142|1141.8|1142.4|1142|1142|1141.6|1805
1633699750000|2021-10-08 13:29:10|1142.2|1142|1142.2|1141.8|1142.2|1142|1142.2|1141.8|1246
1633699760000|2021-10-08 13:29:20|1142.4|1142|1142.2|1141.8|1142.4|1142|1142|1141.6|5810
1633699780000|2021-10-08 13:29:40|1142.4|1142|1142.4|1142|1142.4|1142.2|1142.4|1142|1104
1633699790000|2021-10-08 13:29:50|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1141.6|1141.2|9818
1633699800000|2021-10-08 13:30:00|1142.4|1142|1143.6|1143.2|1143.6|1143.2|1142|1141.8|7708
1633699810000|2021-10-08 13:30:10|1143.4|1143|1143.4|1143.2|1144|1143.4|1143.4|1143|23023
1633699820000|2021-10-08 13:30:20|1143.6|1143.4|1143.2|1143|1143.6|1143.4|1143.2|1142.8|1045
1633699830000|2021-10-08 13:30:30|1143.4|1142.8|1144.6|1144|1144.6|1144.2|1143.2|1142.8|6819
1633699840000|2021-10-08 13:30:40|1144.8|1144.2|1144.4|1143.8|1145|1144.6|1144.2|1143.8|8002
1633699850000|2021-10-08 13:30:50|1144.2|1143.6|1144.4|1144|1144.6|1144.2|1144|1143.6|12434
1633699860000|2021-10-08 13:31:00|1144.6|1144.2|1145|1144.6|1145|1144.8|1144.6|1144.2|7993
1633699870000|2021-10-08 13:31:10|1144.8|1144.4|1144.8|1144.4|1145|1144.6|1144|1143.6|16956
1633699880000|2021-10-08 13:31:20|1144.6|1144.2|1144|1143.6|1144.6|1144.2|1143.8|1143.4|2023
1633699890000|2021-10-08 13:31:30||1143.4||1143.6||1143.6||1143.4|0
1633699900000|2021-10-08 13:31:40|1143.8|1143.4|1144.4|1144|1144.4|1144|1143.8|1143.2|1729
1633699910000|2021-10-08 13:31:50|1144.6|1144.2|1144|1143.6|1144.6|1144.2|1144|1143.6|179
1633699920000|2021-10-08 13:32:00|1143.8|1143.4|1143.8|1143.4|1143.8|1143.6|1143|1142.6|2512
1633699930000|2021-10-08 13:32:10|1144|1143.6|1144|1143.4|1144.6|1144.2|1143.8|1143.4|2377
1633699940000|2021-10-08 13:32:20|1143.8|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|0
1633699950000|2021-10-08 13:32:30|1143.8|1143.4|1144.4|1144|1144.4|1144.2|1143.6|1143.4|2146
1633699960000|2021-10-08 13:32:40|1144.2|1143.8|1143.4|1143|1144.2|1143.8|1143.4|1143|1271
1633699970000|2021-10-08 13:32:50|1143.2|1142.8|1143.4|1143|1143.4|1143|1142.8|1142.6|586
1633699980000|2021-10-08 13:33:00|1143.6|1143.2|1144.2|1143.8|1144.4|1144|1143.6|1143.2|6569
1633699990000|2021-10-08 13:33:10|1144.4|1144|1144|1143.4|1144.4|1144|1143.8|1143.4|885
1633700000000|2021-10-08 13:33:20|1143.8|1143.6|1143|1142.6|1143.8|1143.6|1142.8|1142.6|1781
1633700010000|2021-10-08 13:33:30|1142.8|1142.4|1142.2|1141.8|1142.8|1142.6|1142|1141.6|10797
1633700020000|2021-10-08 13:33:40|1142|1141.6|1141.6|1141.2|1142|1141.6|1141.6|1141|3531
1633700030000|2021-10-08 13:33:50|1141.8|1141|1141.6|1141.2|1141.8|1141.4|1141.6|1141|0
1633700040000|2021-10-08 13:34:00|1141.8|1141.4|1142.6|1142.4|1142.6|1142.4|1141.8|1141.4|5727
1633700050000|2021-10-08 13:34:10|1142.8|1142.6|1142|1141.6|1142.8|1142.6|1141.8|1141.6|2996
1633700060000|2021-10-08 13:34:20|1142.2|1141.8|1142.2|1142|1142.4|1142.2|1142|1141.8|3709
1633700070000|2021-10-08 13:34:30|1142.4|1141.8|1141.2|1140.6|1142.4|1141.8|1140.8|1140.4|3916
1633700080000|2021-10-08 13:34:40|1141.4|1140.8|1140.8|1140.4|1141.4|1140.8|1140.8|1140.2|3941
1633700090000|2021-10-08 13:34:50|1140.6|1140.2|1140.4|1140|1140.6|1140.6|1140.4|1139.8|223
1633700100000|2021-10-08 13:35:00|1140.6|1139.8|1141|1140.6|1141|1140.8|1140|1139.6|2205
1633700110000|2021-10-08 13:35:10|1141.2|1140.8|1140.8|1140.4|1141.4|1141|1140.4|1140|23419
1633700120000|2021-10-08 13:35:20|1141|1140.6|1140.6|1140.2|1141.2|1141|1140.6|1140.2|3069
1633700130000|2021-10-08 13:35:30|1140.8|1140|1140.8|1140.2|1140.8|1140.4|1140.2|1139.8|748
1633700140000|2021-10-08 13:35:40|1140.6|1140|1140|1139.8|1140.8|1140|1140|1139.8|132
1633700150000|2021-10-08 13:35:50|1139.8|1139.6|1139.4|1138.8|1139.8|1139.6|1139|1138.6|943
1633700160000|2021-10-08 13:36:00|1139.6|1139|1139.2|1138.6|1139.8|1139.4|1138.8|1138.4|7862
1633700170000|2021-10-08 13:36:10|1139|1139|1139.4|1139.2|1139.4|1139.2|1138.8|1138.6|9848
1633700180000|2021-10-08 13:36:20|1139.2|1139|1138.4|1138|1139.4|1139|1138.4|1138|2825
1633700190000|2021-10-08 13:36:30|1138.2|1137.8|1137.6|1137.2|1138.2|1138|1137.6|1137|482
1633700200000|2021-10-08 13:36:40|1137.8|1137.4|1138|1137.6|1138.2|1138|1137.8|1137.4|1288
1633700210000|2021-10-08 13:36:50|1138.2|1137.8|1138|1137.8|1138.2|1138|1138|1137.6|0
1633700220000|2021-10-08 13:37:00|1138.2|1138|1139|1138.6|1139|1138.6|1138|1138|2069
1633700230000|2021-10-08 13:37:10|1139.2|1138.8|1138.6|1138|1139.2|1138.8|1138.6|1138|2196
1633700240000|2021-10-08 13:37:20|1138.8|1138.2|1139.4|1139|1139.6|1139.2|1138.8|1138.2|2953
1633700250000|2021-10-08 13:37:30|1139.6|1139.2|1139.4|1139|1139.8|1139.4|1139.4|1139|185
1633700260000|2021-10-08 13:37:40|1139.6|1139.2|1139|1138.6|1139.6|1139.4|1139|1138.6|569
1633700270000|2021-10-08 13:37:50|1138.8|1138.4|1138.6|1138|1139|1138.8|1138.6|1138|1115
1633700280000|2021-10-08 13:38:00|1138.4|1138.2|1138.6|1138.2|1139|1138.6|1138.4|1138|1905
1633700290000|2021-10-08 13:38:10|1138.8|1138.4|1139.4|1139|1139.4|1139.2|1138.8|1138.4|6034
1633700300000|2021-10-08 13:38:20|1139.6|1139.2|1139.8|1139.4|1140|1139.6|1139.6|1139.2|2510
1633700310000|2021-10-08 13:38:30|1140|1139.6|1140.2|1139.8|1140.2|1140|1140|1139.4|302
1633700320000|2021-10-08 13:38:40|1140.4|1140|1140.2|1139.8|1140.6|1140.2|1140|1139.8|704
1633700330000|2021-10-08 13:38:50|1140|1139.6|1140.6|1140|1140.6|1140|1139.8|1139.6|7307
1633700340000|2021-10-08 13:39:00|1140.8|1140.2|1141|1140.4|1141.2|1140.8|1140.6|1140.2|2724
1633700350000|2021-10-08 13:39:10|1140.8|1140.2|1140.4|1140|1140.8|1140.2|1140|1139.6|169
1633700360000|2021-10-08 13:39:20|1140.6|1139.8|1140.6|1140|1140.6|1140|1140.2|1139.8|448
1633700370000|2021-10-08 13:39:30|1140.8|1140.2|1141|1140.6|1141.2|1140.8|1140.8|1140.2|110
1633700380000|2021-10-08 13:39:40|1141.2|1140.8|1141.2|1140.6|1141.4|1141|1140.8|1140.2|1500
1633700390000|2021-10-08 13:39:50|1141|1140.8|1141.2|1140.8|1141.2|1141|1141|1140.6|686
1633700400000|2021-10-08 13:40:00|1141.4|1141|1141.4|1141|1141.8|1141.4|1141.2|1140.8|1177
1633700410000|2021-10-08 13:40:10|1141.6|1141.2|1142|1141.6|1142.4|1142|1141.6|1141.2|1373
1633700420000|2021-10-08 13:40:20|1141.8|1141.4|1141.6|1141.2|1141.8|1141.6|1141.2|1140.8|4233
1633700430000|2021-10-08 13:40:30|1141.4|1141|1141|1140.4|1141.6|1141|1140.8|1140.2|3255
1633700440000|2021-10-08 13:40:40|1140.8|1140.6|1141|1140.6|1141|1140.8|1140.8|1140.4|0
1633700450000|2021-10-08 13:40:50|1140.8|1140.4|1140.8|1140.4|1141|1140.4|1140.4|1140.2|5015
1633700460000|2021-10-08 13:41:00|1141|1140.6|1140.8|1140.2|1141.2|1140.8|1140.4|1140|945
1633700470000|2021-10-08 13:41:10|1141|1140.4|1140.8|1140.6|1141|1140.6|1140.8|1140.4|0
1633700480000|2021-10-08 13:41:20|1140.6|1140.2|1140.6|1140.2|1140.8|1140.2|1140.2|1139.6|1782
1633700490000|2021-10-08 13:41:30|1140.4|1140.4|1140.4|1140|1140.4|1140.4|1140.4|1140|177
1633700500000|2021-10-08 13:41:40|1140.6|1140.2|1141|1140.6|1141.4|1141|1140.6|1140.2|1309
1633700510000|2021-10-08 13:41:50|1141.2|1140.4|1140.6|1140.4|1141.2|1140.4|1140.6|1140.2|942
1633700520000|2021-10-08 13:42:00|1140.4|1140.2|1140|1139.8|1140.4|1140.4|1140|1139.8|627
1633700530000|2021-10-08 13:42:10|1139.8|1139.6|1140.4|1140|1140.6|1140|1139.8|1139.4|1795
1633700540000|2021-10-08 13:42:20|1140.6|1140.2|1140.4|1140.2|1140.6|1140.2|1140.2|1140|195
1633700550000|2021-10-08 13:42:30|1140.2|1140|1140.2|1139.8|1140.2|1140|1140|1139.6|400
1633700560000|2021-10-08 13:42:40|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1139.8|0
1633700570000|2021-10-08 13:42:50|1140.6|1140.2|1141|1140.6|1141|1140.8|1140.6|1140.2|7154
1633700580000|2021-10-08 13:43:00|1141.2|1140.8|1142.2|1141.8|1142.2|1141.8|1141.2|1140.8|2836
1633700590000|2021-10-08 13:43:10|1142|1141.6|1141.6|1141.2|1142|1141.6|1141.2|1141|2328
1633700600000|2021-10-08 13:43:20|1141.8|1141|1141|1140.6|1141.8|1141|1140.8|1140.2|660
1633700610000|2021-10-08 13:43:30|1140.8|1140.8|1141.4|1141.2|1141.4|1141.2|1140.8|1140.6|2396
1633700620000|2021-10-08 13:43:40|1141.2|1141|1140.8|1140.4|1141.2|1141|1140.8|1140.4|244
1633700630000|2021-10-08 13:43:50|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|176
1633700640000|2021-10-08 13:44:00|1140.2|1139.8|1139.8|1139.4|1140.2|1139.8|1139.6|1139.2|1348
1633700650000|2021-10-08 13:44:10|1140|1139.6|1140|1139.8|1140.2|1140|1140|1139.6|304
1633700660000|2021-10-08 13:44:20|1140.2|1140|1140.4|1140|1140.4|1140|1140|1139.8|0
1633700670000|2021-10-08 13:44:30|1140.2|1139.8|1140.2|1139.6|1140.2|1139.8|1139.8|1139.4|707
1633700680000|2021-10-08 13:44:40|1140.4|1139.8|1140.2|1139.8|1140.6|1140|1140.2|1139.8|650
1633700690000|2021-10-08 13:44:50|1140.4|1140|1140.8|1140.6|1141|1140.8|1140.4|1139.8|2315
1633700700000|2021-10-08 13:45:00|1140.6|1140.4|1141.8|1141.2|1141.8|1141.2|1140.6|1140.4|2686
1633700710000|2021-10-08 13:45:10|1142|1141.4|1142.2|1141.8|1142.2|1141.8|1142|1141.4|0
1633700730000|2021-10-08 13:45:30|1142.4|1142|1142.2|1142|1142.4|1142.2|1142|1141.8|745
1633700740000|2021-10-08 13:45:40|1142.4|1141.8|1141.6|1141|1142.4|1142.2|1141.2|1141|1338
1633700750000|2021-10-08 13:45:50|1141.4|1141.2|1141.6|1141|1141.6|1141.2|1141.2|1141|224
1633700760000|2021-10-08 13:46:00|1141.8|1141.2|1141.6|1141.4|1141.8|1141.6|1141.6|1141.2|1238
1633700770000|2021-10-08 13:46:10|1141.8|1141.2|1141.6|1141.2|1141.8|1141.2|1141.4|1141|115
1633700780000|2021-10-08 13:46:20|1141.4|1141|1141.2|1141|1141.4|1141|1140.8|1140.4|548
1633700790000|2021-10-08 13:46:30|1141.4|1140.8|1140.6|1140.2|1141.4|1141|1140.4|1140|9763
1633700800000|2021-10-08 13:46:40|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.8|1140.2|728
1633700810000|2021-10-08 13:46:50|1141|1140.6|1140.4|1140.2|1141|1140.6|1140.4|1140|2241
1633700820000|2021-10-08 13:47:00|1140.6|1140.4|1141.8|1141.4|1141.8|1141.4|1140.6|1140.4|1317
1633700830000|2021-10-08 13:47:10|1141.6|1141.6|1141.6|1141.2|1141.6|1141.6|1141.4|1141.2|926
1633700840000|2021-10-08 13:47:20|1141.4|1141|1141|1140.6|1141.4|1141|1140.4|1140|4146
1633700850000|2021-10-08 13:47:30|1140.8|1140.4|1141|1140.6|1141.2|1140.6|1140.6|1140.4|1520
1633700860000|2021-10-08 13:47:40|1140.8|1140.8|1141|1140.6|1141|1140.8|1140.8|1140.6|100
1633700870000|2021-10-08 13:47:50|1141.4|1141|1141.6|1141.4|1141.8|1141.4|1141.2|1141|9815
1633700880000|2021-10-08 13:48:00|1141.4|1141.2|1140.8|1140.4|1141.4|1141.2|1140.6|1140.4|2083
1633700890000|2021-10-08 13:48:10|1140.6|1140.6|1141.6|1141.2|1141.8|1141.4|1140.6|1140.6|4407
1633700900000|2021-10-08 13:48:20|1141.8|1141.4|1142|1141.6|1142.2|1141.6|1141.8|1141.4|563
1633700910000|2021-10-08 13:48:30|1141.8|1141.4|1141.4|1141|1142|1141.6|1141.4|1141|3242
1633700930000|2021-10-08 13:48:50|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|0
1633700940000|2021-10-08 13:49:00|1141.6|1141.2|1141.8|1141.4|1142|1141.4|1141.2|1140.8|620
1633700950000|2021-10-08 13:49:10|1142|1141.6|1142.2|1141.8|1142.4|1141.8|1142|1141.6|0
1633700960000|2021-10-08 13:49:20|1142|1141.6|1142.2|1141.6|1142.2|1141.6|1141.8|1141.4|1139
1633700970000|2021-10-08 13:49:30|1142|1141.8|1142.2|1141.8|1142.2|1141.8|1142|1141.8|66
1633700980000|2021-10-08 13:49:40||1142||1142||1142||1142|0
1633700990000|2021-10-08 13:49:50|1142.4|1141.8|1142.6|1142.2|1142.6|1142.4|1142.2|1141.8|740
1633701000000|2021-10-08 13:50:00|1142.4|1142|1142.2|1141.6|1142.6|1142|1142|1141.6|1106
1633701010000|2021-10-08 13:50:10|1142|1141.8|1142.4|1142|1142.4|1142.2|1141.8|1141.4|2779
1633701020000|2021-10-08 13:50:20|1142.2|1141.8|1141.8|1141.2|1142.4|1141.8|1141.8|1141.2|772
1633701030000|2021-10-08 13:50:30|1141.6|1141.4|1141.2|1140.8|1141.8|1141.4|1141|1140.8|696
1633701040000|2021-10-08 13:50:40|1141.4|1141|1141.8|1141.4|1141.8|1141.6|1141.2|1141|1910
1633701050000|2021-10-08 13:50:50|1141.6|1141.2|1141|1140.6|1141.6|1141.2|1140.8|1140.6|3193
1633701060000|2021-10-08 13:51:00|1140.8|1140.4|1141.8|1141.4|1141.8|1141.6|1140.6|1140.2|16774
1633701070000|2021-10-08 13:51:10|1142|1141.6|1142.6|1142.2|1142.6|1142.4|1142|1141.6|711
1633701080000|2021-10-08 13:51:20|1142.4|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.8|2685
1633701090000|2021-10-08 13:51:30|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.4|409
1633701100000|2021-10-08 13:51:40|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.2|300
1633701110000|2021-10-08 13:51:50||1141.4||1141.6||1141.8||1141.4|0
1633701120000|2021-10-08 13:52:00|1141.8|1141.4|1141.6|1141.2|1142|1141.4|1141.4|1141.2|7673
1633701130000|2021-10-08 13:52:10|1141.4|1141.4|1141.8|1141.4|1142.2|1142|1141.4|1141.4|18597
1633701140000|2021-10-08 13:52:20|1141.4|1141.2|1142|1141.6|1142|1141.8|1141.4|1141.2|32083
1633701150000|2021-10-08 13:52:30|1141.8|1141.4|1141.8|1141.6|1141.8|1141.6|1141.6|1141.4|1986
1633701160000|2021-10-08 13:52:40|1141.6|1141.4|1141.4|1141.2|1142|1141.6|1141.4|1141.2|775
1633701170000|2021-10-08 13:52:50|1141.2|1141|1141.2|1140.8|1141.4|1141.2|1141.2|1140.8|361
1633701180000|2021-10-08 13:53:00|1141|1141|1140.6|1140.2|1141.2|1141|1140.2|1139.8|5233
1633701190000|2021-10-08 13:53:10|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.2|1140|423
1633701200000|2021-10-08 13:53:20|1140.4|1140|1140.2|1140|1140.6|1140|1140.2|1139.8|639
1633701210000|2021-10-08 13:53:30|1140|1139.8|1140.4|1140|1140.6|1140.2|1140|1139.8|4609
1633701220000|2021-10-08 13:53:40|1140.6|1139.8|1141|1140.6|1141|1140.8|1140.6|1139.8|4048
1633701230000|2021-10-08 13:53:50|1141.2|1140.8|1140.8|1140.2|1141.2|1140.8|1140.6|1140.2|731
1633701240000|2021-10-08 13:54:00|1140.6|1140|1140.4|1140|1140.6|1140.2|1140|1139.6|24
1633701250000|2021-10-08 13:54:10|1140.6|1140.2|1141.2|1140.8|1141.4|1141|1140.6|1140.2|594
1633701260000|2021-10-08 13:54:20|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|0
1633701270000|2021-10-08 13:54:30|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.6|1141|606
1633701280000|2021-10-08 13:54:40|1142|1141.6|1142|1141.8|1142|1141.8|1142|1141.6|0
1633701290000|2021-10-08 13:54:50|1142.2|1142|1142.6|1142.2|1142.6|1142.2|1142.2|1142|18764
1633701300000|2021-10-08 13:55:00|1142.4|1142|1142.6|1142.2|1142.8|1142.6|1142|1141.6|8690
1633701310000|2021-10-08 13:55:10|1142.8|1142.4|1143|1142.6|1143.2|1143|1142.8|1142.4|20872
1633701320000|2021-10-08 13:55:20|1142.8|1142.4|1142.6|1142.2|1142.8|1142.4|1142.4|1142.2|1368
1633701330000|2021-10-08 13:55:30|1142.8|1142.4|1142.8|1142.4|1143|1142.6|1142.6|1142.2|1484
1633701340000|2021-10-08 13:55:40|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|0
1633701350000|2021-10-08 13:55:50||1142.8||1142.8||1142.8||1142.8|0
1633701360000|2021-10-08 13:56:00|1143.2|1142.6|1143.2|1142.8|1143.2|1143|1143.2|1142.6|279
1633701370000|2021-10-08 13:56:10|1143.4|1143|1143.6|1143.2|1143.6|1143.4|1143.4|1143|2613
1633701380000|2021-10-08 13:56:20||1143.4||1143.4||1143.4||1143.4|0
1633701390000|2021-10-08 13:56:30|1143.4|1143.2|1143.2|1142.8|1143.4|1143.2|1143.2|1142.6|1308
1633701400000|2021-10-08 13:56:40|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.4|1143|1023
1633701410000|2021-10-08 13:56:50||1143.4||1143.2||1143.4||1143.2|0
1633701420000|2021-10-08 13:57:00|1143.8|1143.4|1143.6|1143.2|1143.8|1143.6|1143.2|1143|451
1633701430000|2021-10-08 13:57:10|1143.8|1143.4|1144|1143.6|1144|1143.8|1143.8|1143.4|1239
1633701440000|2021-10-08 13:57:20|1143.8|1143.4|1144.2|1143.6|1144.2|1143.8|1143.8|1143.4|125
1633701450000|2021-10-08 13:57:30|1144|1143.4|1143.8|1143.4|1144|1143.4|1143.8|1143.4|872
1633701460000|2021-10-08 13:57:40|1144|1143.6|1144.2|1144|1144.2|1144|1144|1143.6|23
1633701490000|2021-10-08 13:58:10|1144|1143.8|1144.2|1143.8|1144.2|1144|1144|1143.4|397
1633701500000|2021-10-08 13:58:20|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|266
1633701510000|2021-10-08 13:58:30||1143.6||1143.6||1143.6||1143.6|0
1633701520000|2021-10-08 13:58:40|1144|1143.8|1144.6|1144|1144.6|1144.4|1144|1143.8|6842
1633701530000|2021-10-08 13:58:50||1144.2||1144.4||1144.4||1144.2|0
1633701540000|2021-10-08 13:59:00||1144.2||1144.2||1144.2||1144.2|50
1633701550000|2021-10-08 13:59:10|1144.4|1144.4|1144.4|1144|1144.6|1144.4|1144.2|1143.8|1285
1633701560000|2021-10-08 13:59:20|1144.2|1143.8|1144.2|1143.8|1144.2|1144|1144.2|1143.8|0
1633701570000|2021-10-08 13:59:30|1144.4|1144|1144.6|1144.2|1144.6|1144.4|1144.4|1143.8|1731
1633701580000|2021-10-08 13:59:40|1144.4|1144|1144.6|1144.2|1144.6|1144.4|1144.4|1144|0
1633701590000|2021-10-08 13:59:50|1144.4|1144|1144.2|1144|1144.6|1144|1144|1143.4|24
1633701600000|2021-10-08 14:00:00|1144.4|1143.8|1144.2|1143.6|1144.4|1144.2|1144|1143.6|2520
1633701610000|2021-10-08 14:00:10|1144.4|1143.8|1144.8|1144.4|1144.8|1144.4|1144.4|1143.8|3355
1633701620000|2021-10-08 14:00:20|1144.6|1144.6|1144.4|1144.2|1144.6|1144.6|1144.4|1144|1712
1633701630000|2021-10-08 14:00:30|1144.2|1144|1144|1143.6|1144.4|1144|1144|1143.6|9
1633701640000|2021-10-08 14:00:40|1144.2|1143.8|1144.8|1144.2|1144.8|1144.4|1144.2|1143.8|1546
1633701650000|2021-10-08 14:00:50|1145|1144.4|1144.8|1144.4|1145|1144.8|1144.8|1144.4|32
1633701660000|2021-10-08 14:01:00|1145|1144.6|1145.4|1145|1145.4|1145.2|1145|1144.6|30304
1633701670000|2021-10-08 14:01:10|1145.6|1145.2|1145.8|1145.4|1146|1145.6|1145.6|1145.2|1449
1633701680000|2021-10-08 14:01:20|1145.6|1145.2|1145.6|1145|1145.6|1145.4|1145.4|1145|7415
1633701690000|2021-10-08 14:01:30|1145.4||1145.4||1145.4||1145.2||0
1633701700000|2021-10-08 14:01:40|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|1026
1633701710000|2021-10-08 14:01:50|1145.2||1145||1145.2||1145||0
1633701720000|2021-10-08 14:02:00|1145.2|1144.8|1145.8|1145.6|1145.8|1145.6|1145.2|1144.8|2860
1633701730000|2021-10-08 14:02:10|1146||1146||1146||1145.8||989
1633701740000|2021-10-08 14:02:20|1146.2|1145.8|1146.2|1146|1146.2|1146|1146.2|1145.8|609
1633701750000|2021-10-08 14:02:30|1146.4|1146.2|1146.4|1146|1146.6|1146.2|1146.2|1146|1273
1633701760000|2021-10-08 14:02:40|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|0
1633701780000|2021-10-08 14:03:00|1146.2|1145.8|1146|1145.8|1146.2|1145.8|1146|1145.6|11314
1633701790000|2021-10-08 14:03:10|1146.2|1146|1146.8|1146.4|1146.8|1146.6|1146.2|1146|4318
1633701810000|2021-10-08 14:03:30|1147|1146.6|1146.8|1146.6|1147|1146.6|1146.8|1146.6|476
1633701820000|2021-10-08 14:03:40||1146.4||1146.4||1146.4||1146.4|324
1633701830000|2021-10-08 14:03:50|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146|498
1633701840000|2021-10-08 14:04:00|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|0
1633701850000|2021-10-08 14:04:10|1146.6|1146.2|1146.6|1146.4|1146.8|1146.4|1146.4|1146.2|453
1633701860000|2021-10-08 14:04:20|1146.4|1146.2|1146.6|1146.4|1146.6|1146.4|1146.4|1146|1434
1633701880000|2021-10-08 14:04:40|1146.8|1146.6|1146.6|1146|1146.8|1146.6|1146.4|1145.8|1409
1633701890000|2021-10-08 14:04:50|1146.4|1145.8|1146.4|1146|1146.4|1146|1146|1145.6|1196
1633701900000|2021-10-08 14:05:00|1146.2|1145.8|1145.8|1145.4|1146.2|1145.8|1145.6|1145.2|14300
1633701910000|2021-10-08 14:05:10|1146|1145.6|1146|1145.6|1146|1145.8|1146|1145.4|0
1633701920000|2021-10-08 14:05:20|1146.4|1145.8|1146.2|1146|1146.4|1146|1146.2|1145.6|11292
1633701930000|2021-10-08 14:05:30|1146.4|1145.8|1146.4|1146|1146.4|1146.2|1146.2|1145.8|3437
1633701940000|2021-10-08 14:05:40||1145.8||1146||1146||1145.8|0
1633701950000|2021-10-08 14:05:50|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|5
1633701960000|2021-10-08 14:06:00|1145.8|1145.4|1146.8|1146.4|1146.8|1146.6|1145.8|1145.4|3268
1633701970000|2021-10-08 14:06:10|1146.6|1146.2|1146.8|1146.4|1146.8|1146.6|1146.6|1146.2|65
1633701980000|2021-10-08 14:06:20||1146.6||1146.4||1146.6||1146.4|1
1633701990000|2021-10-08 14:06:30|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.2|1145.8|1890
1633702000000|2021-10-08 14:06:40|1146.2|1145.8|1146|1145.6|1146.4|1145.8|1145.6|1145.2|4909
1633702010000|2021-10-08 14:06:50|1145.8|1145.4|1146|1145.6|1146|1145.6|1145.8|1145.4|0
1633702020000|2021-10-08 14:07:00|1145.8||1145.8||1146||1145.8||244
1633702030000|2021-10-08 14:07:10|1146|1145.4|1145.6|1145.2|1146|1145.4|1145.6|1145.2|19
1633702040000|2021-10-08 14:07:20|1145.4|1145|1145.2|1144.8|1145.4|1145|1145.2|1144.8|1950
1633702050000|2021-10-08 14:07:30|1145|1145|1145|1144.6|1145|1145|1144.8|1144.4|24575
1633702060000|2021-10-08 14:07:40|1145.2|1144.8|1145.4|1145.2|1145.4|1145.2|1145.2|1144.6|2675
1633702070000|2021-10-08 14:07:50||1145||1145||1145||1145|10
1633702080000|2021-10-08 14:08:00|1145.2|1145.2|1145.4|1145.2|1145.4|1145.2|1145.2|1145|29
1633702090000|2021-10-08 14:08:10|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1145.4|1145.2|2366
1633702100000|2021-10-08 14:08:20|1145.4|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145|1566
1633702110000|2021-10-08 14:08:30|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|0
1633702120000|2021-10-08 14:08:40|1146|1145.6|1146.2|1145.8|1146.2|1146|1146|1145.6|1027
1633702140000|2021-10-08 14:09:00|1146.4|1146|1146.4|1145.8|1146.6|1146.2|1146.2|1145.8|628
1633702150000|2021-10-08 14:09:10|1146.6|1146|1146.4|1146|1146.6|1146.2|1146.4|1146|0
1633702160000|2021-10-08 14:09:20|1146.2|1145.8|1146.2|1145.8|1146.4|1146|1145.8|1145.4|2868
1633702170000|2021-10-08 14:09:30|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|1017
1633702190000|2021-10-08 14:09:50|1146.4|1146|1146|1145.8|1146.4|1146|1146|1145.6|258
1633702200000|2021-10-08 14:10:00|1146.2|1146|1146.4|1146|1146.4|1146.2|1146.2|1145.8|1092
1633702210000|2021-10-08 14:10:10|1146.2|1146.2|1146.4|1145.8|1146.4|1146.2|1146.2|1145.8|5
1633702220000|2021-10-08 14:10:20|1146.2|1146|1146.6|1146.2|1146.6|1146.2|1146.2|1145.8|6000
1633702230000|2021-10-08 14:10:30|1146.4|1146.4|1146.6|1146.2|1146.6|1146.4|1146.4|1146|19
1633702250000|2021-10-08 14:10:50|1146.4||1146.4||1146.4||1146.4||0
1633702260000|2021-10-08 14:11:00|1146.6|1146.4|1146.6|1146.4|1146.6|1146.4|1146.6|1146.2|418
1633702270000|2021-10-08 14:11:10|1146.4|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146.2|540
1633702280000|2021-10-08 14:11:20|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.2|1145.8|530
1633702290000|2021-10-08 14:11:30|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|2200
1633702300000|2021-10-08 14:11:40|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|199
1633702320000|2021-10-08 14:12:00|1146.4|1146|1146.4|1146|1146.4|1146.2|1146.2|1146|663
1633702330000|2021-10-08 14:12:10|1146.6|1146.2|1146.4|1146.2|1146.6|1146.2|1146.4|1146|575
1633702350000|2021-10-08 14:12:30|1146.6|1146|1146.4|1146|1146.6|1146.2|1146.2|1146|101
1633702360000|2021-10-08 14:12:40|1146.6|1146.2|1146.6|1146.4|1146.6|1146.4|1146.6|1146.2|1368
1633702370000|2021-10-08 14:12:50||1146.2||1146.4||1146.4||1146.2|0
1633702380000|2021-10-08 14:13:00|1146.8|1146.6|1147.4|1147.2|1147.4|1147.2|1146.8|1146.4|26924
1633702400000|2021-10-08 14:13:20|||||||||10
1633702410000|2021-10-08 14:13:30|1147.6|1147.4|1147.8|1147.4|1147.8|1147.6|1147.6|1147.4|3444
1633702420000|2021-10-08 14:13:40||1147.6||1147.6||1147.6||1147.6|0
1633702440000|2021-10-08 14:14:00|1148|1147.8|1148.4|1148.2|1148.8|1148.4|1148|1147.8|32942
1633702450000|2021-10-08 14:14:10|1148.2|1148|1147.4|1147|1148.2|1148|1147.4|1147|1451
1633702460000|2021-10-08 14:14:20|1147.2|1146.8|1147.2|1146.8|1147.4|1147.2|1147|1146.6|16015
1633702470000|2021-10-08 14:14:30|1147|1146.6|1147.2|1146.8|1147.2|1147|1147|1146.6|886
1633702480000|2021-10-08 14:14:40|1147|1147|1147.2|1146.8|1147.2|1147|1147|1146.6|1088
1633702490000|2021-10-08 14:14:50|1147|1146.6|1146.6|1146.2|1147|1146.6|1146.4|1146.2|359
1633702500000|2021-10-08 14:15:00|1146.8|1146|1146.8|1146.4|1146.8|1146.4|1146.6|1146|0
1633702510000|2021-10-08 14:15:10|1146.6|1146.2|1146.4|1146.2|1146.6|1146.2|1146.4|1146|582
1633702520000|2021-10-08 14:15:20|1146.2|1146|1146|1145.4|1146.4|1146|1146|1145.4|3928
1633702530000|2021-10-08 14:15:30|1145.8|1145.6|1145.8|1145.4|1145.8|1145.6|1145.6|1145.2|381
1633702540000|2021-10-08 14:15:40|1146|1145.6|1146.4|1146|1146.4|1146|1146|1145.6|3389
1633702550000|2021-10-08 14:15:50|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|3964
1633702560000|2021-10-08 14:16:00|1146.2|1145.8|1146|1145.8|1146.2|1146|1146|1145.8|2122
1633702570000|2021-10-08 14:16:10|1145.8|1145.6|1145.4|1145|1146|1145.6|1145.2|1144.8|2953
1633702580000|2021-10-08 14:16:20|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|4040
1633702590000|2021-10-08 14:16:30|1145.6|1145.6|1145.8|1145.6|1145.8|1145.6|1145.6|1145.6|0
1633702600000|2021-10-08 14:16:40|1146|1145.8|1145.8|1145.4|1146.2|1146|1145.8|1145.2|4485
1633702610000|2021-10-08 14:16:50|1145.6|1145.2|1145.2|1144.8|1145.6|1145.6|1145.2|1144.8|3
1633702620000|2021-10-08 14:17:00|1145|1144.6|1145.4|1145|1145.4|1145.2|1145|1144.6|60
1633702630000|2021-10-08 14:17:10|1145.6|1145.2|1145.6|1145.2|1145.6|1145.4|1145.6|1145.2|930
1633702640000|2021-10-08 14:17:20|1145.8|1145.4|1145.6|1145.2|1145.8|1145.6|1145.6|1145.2|1019
1633702650000|2021-10-08 14:17:30|1145.8|1145.4|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|446
1633702660000|2021-10-08 14:17:40|1145.6|1145.6|1145.6|1145.2|1145.6|1145.6|1145.4|1145.2|623
1633702670000|2021-10-08 14:17:50|1145.8|1145.4|1145.2|1144.8|1145.8|1145.4|1145|1144.8|28269
1633702680000|2021-10-08 14:18:00|1145.4|1145|1145.4|1145|1145.4|1145.2|1145.2|1144.8|1575
1633702690000|2021-10-08 14:18:10|1145.2|1145.2|1145.6|1145.2|1145.6|1145.4|1145.2|1145.2|1158
1633702710000|2021-10-08 14:18:30|1145.8|1145.4|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|1751
1633702720000|2021-10-08 14:18:40|1146|1145.6|1146.2|1146|1146.2|1146|1146|1145.4|3385
1633702730000|2021-10-08 14:18:50||1145.8||1145.8||1145.8||1145.8|101
1633702750000|2021-10-08 14:19:10||1146||1145.8||1146||1145.8|0
1633702760000|2021-10-08 14:19:20||1146||1146||1146||1145.8|0
1633702780000|2021-10-08 14:19:40|1146|1145.8|1144.8|1144.6|1146.2|1145.8|1144.4|1144.2|4881
1633702790000|2021-10-08 14:19:50|1145|1144.8|1145|1144.6|1145|1144.8|1145|1144.6|1449
1633702800000|2021-10-08 14:20:00|1144.8|1144.4|1145.2|1144.8|1145.2|1144.8|1144.6|1144|8490
1633702810000|2021-10-08 14:20:10|1145|1144.6|1144.6|1144.2|1145.2|1144.6|1144.6|1144.2|0
1633702820000|2021-10-08 14:20:20|1144.8|1144|1144.4|1144|1144.8|1144|1144.4|1144|0
1633702830000|2021-10-08 14:20:30|1144.2|1144.2|1144.2|1144|1144.4|1144.2|1144.2|1143.8|2
1633702840000|2021-10-08 14:20:40|1144|1143.8|1144|1143.6|1144|1143.8|1143.8|1143.4|18
1633702850000|2021-10-08 14:20:50|1143.8|1143.8|1144|1143.8|1144|1143.8|1143.8|1143.8|374
1633702860000|2021-10-08 14:21:00|1143.8|1143.6|1143.8|1143.2|1143.8|1143.6|1143.6|1143.2|1333
1633702870000|2021-10-08 14:21:10|1143.6|1143.4|1144|1143.8|1144|1143.8|1143.2|1142.8|1421
1633702880000|2021-10-08 14:21:20|1144.2|1144|1144|1143.8|1144.2|1144|1144|1143.6|1977
1633702890000|2021-10-08 14:21:30|1143.8|1143.6|1144|1143.6|1144|1143.6|1143.6|1143.2|1130
1633702900000|2021-10-08 14:21:40||1143.8||1143.6||1143.8||1143.6|0
1633702910000|2021-10-08 14:21:50|1143.8|1143.4|1143.8|1143.4|1144|1143.4|1143.6|1143.2|1555
1633702920000|2021-10-08 14:22:00|1144|1143.6|1143.6|1143.4|1144|1143.6|1143.6|1143.2|0
1633702930000|2021-10-08 14:22:10|1143.8||1143.6||1143.8||1143.6||0
1633702940000|2021-10-08 14:22:20|1143.4|1143.2|1143.6|1143|1143.6|1143.2|1143.2|1142.8|5
1633702950000|2021-10-08 14:22:30|1143.4|1142.8|1143|1142.4|1143.4|1142.8|1142.8|1142.2|436
1633702960000|2021-10-08 14:22:40|1143.2|1142.6|1144|1143.4|1144|1143.4|1143.2|1142.6|2598
1633702970000|2021-10-08 14:22:50|1144.2|1143.6|1144|1143.6|1144.2|1143.8|1144|1143.6|0
1633702980000|2021-10-08 14:23:00|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|0
1633702990000|2021-10-08 14:23:10|1144.4||1144.2||1144.4||1144.2||0
1633703000000|2021-10-08 14:23:20|1144|1144|1144.8|1144.4|1144.8|1144.4|1144|1144|992
1633703010000|2021-10-08 14:23:30|1144.6||1144.8||1144.8||1144.6||1386
1633703020000|2021-10-08 14:23:40|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.4|500
1633703030000|2021-10-08 14:23:50|1145|1144.6|1144.8|1144.4|1145.2|1144.8|1144.6|1144.4|1471
1633703040000|2021-10-08 14:24:00|1145|1144.6|1144.6|1144.4|1145|1144.6|1144.6|1144.4|1685
1633703050000|2021-10-08 14:24:10|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|0
1633703060000|2021-10-08 14:24:20|1144.8|1144.4|1144.4|1144|1144.8|1144.6|1144.2|1143.8|1785
1633703070000|2021-10-08 14:24:30|1144.6|1144.2|1144.6|1144.2|1144.6|1144.4|1144.6|1144|16922
1633703080000|2021-10-08 14:24:40|1144.8||1144.6||1144.8||1144.4||0
1633703090000|2021-10-08 14:24:50|1144.8|1144.4|1144.8|1144.6|1144.8|1144.6|1144.8|1144.4|0
1633703100000|2021-10-08 14:25:00|1145|1144.8|1145.2|1144.6|1145.4|1145|1145|1144.6|964
1633703110000|2021-10-08 14:25:10|1145.4|1144.8|1145.6|1145.2|1145.6|1145.2|1145.2|1144.8|0
1633703120000|2021-10-08 14:25:20|1145.8|1145|1145.6|1145.2|1145.8|1145.2|1145.4|1145|0
1633703130000|2021-10-08 14:25:30|1145.8|1145|1145|1144.6|1145.8|1145|1145|1144.6|897
1633703140000|2021-10-08 14:25:40|1144.8|1144.4|1145.4|1144.8|1145.4|1144.8|1144.8|1144.4|374
1633703150000|2021-10-08 14:25:50|1145.2|1145|1145.2|1144.8|1145.4|1145.2|1145.2|1144.8|350
1633703160000|2021-10-08 14:26:00|1145.4|1145|1145.6|1145.4|1145.8|1145.4|1145.4|1145|5659
1633703170000|2021-10-08 14:26:10||1145.2||1145.2||1145.2||1145.2|0
1633703190000|2021-10-08 14:26:30|1145.4|1145.4|1145.6|1145.4|1145.6|1145.4|1145.4|1145.4|446
1633703200000|2021-10-08 14:26:40|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|1228
1633703210000|2021-10-08 14:26:50|1146|1145.8|1146|1145.6|1146|1145.8|1146|1145.6|0
1633703220000|2021-10-08 14:27:00|1146.2|1145.8|1146.4|1146|1146.6|1146|1146.2|1145.8|400
1633703230000|2021-10-08 14:27:10|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.2|1146|1
1633703240000|2021-10-08 14:27:20|1146.4|1146|1146|1145.4|1146.4|1146|1145.8|1145.4|2287
1633703250000|2021-10-08 14:27:30|1145.8||1145.6||1145.8||1145.6||0
1633703270000|2021-10-08 14:27:50|1145.8|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|1046
1633703280000|2021-10-08 14:28:00|1146.2|1145.8|1146.2|1146|1146.2|1146|1146.2|1145.8|1393
1633703290000|2021-10-08 14:28:10|1146.4|1146.2|1146.4|1146.2|1146.6|1146.2|1146.4|1146.2|0
1633703300000|2021-10-08 14:28:20|1146.6|1146|1146.4|1146|1146.6|1146|1146.4|1146|953
1633703310000|2021-10-08 14:28:30|1146.2|1146.2|1146.4|1146|1146.4|1146.2|1146.2|1146|409
1633703330000|2021-10-08 14:28:50|1146.2|1145.8|1145.8|1145.4|1146.2|1145.8|1145.6|1145.4|430
1633703340000|2021-10-08 14:29:00|1145.6|1145.6|1145.6|1145.4|1145.6|1145.6|1145.6|1145.4|0
1633703370000|2021-10-08 14:29:30|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|712
1633703390000|2021-10-08 14:29:50|1145.6|1145.4|1146|1145.6|1146|1145.6|1145.6|1145.2|2466
1633703400000|2021-10-08 14:30:00|1146.2|1145.8|1146.4|1146|1146.4|1146.2|1146.2|1145.8|1697
1633703410000|2021-10-08 14:30:10|1146.6|1146.2|1146.2|1146|1146.6|1146.2|1146.2|1146|1095
1633703420000|2021-10-08 14:30:20|1146|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|950
1633703430000|2021-10-08 14:30:30|1146.2|1145.8|1146.6|1146|1146.6|1146|1146.2|1145.8|3271
1633703440000|2021-10-08 14:30:40|1146.4|1146.2|1146.6|1146.4|1146.6|1146.4|1146.4|1146.2|1
1633703450000|2021-10-08 14:30:50|1146.8||1146.8||1147||1146.8||525
1633703460000|2021-10-08 14:31:00|1147|1146.6|1147.2|1146.8|1147.4|1146.8|1147|1146.6|26789
1633703470000|2021-10-08 14:31:10|1147|1146.6|1147.2|1146.8|1147.2|1147|1147|1146.6|0
1633703480000|2021-10-08 14:31:20|1147.4|1147|1147|1146.6|1147.6|1147.2|1147|1146.6|2348
1633703490000|2021-10-08 14:31:30|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|0
1633703500000|2021-10-08 14:31:40|1146.8|1146.8|1147|1146.6|1147|1146.8|1146.8|1146.6|372
1633703510000|2021-10-08 14:31:50|1146.8||1147||1147||1146.8||0
1633703520000|2021-10-08 14:32:00|1146.8|1146.8|1147|1146.6|1147|1146.8|1146.8|1146.6|449
1633703530000|2021-10-08 14:32:10|1147.2|1146.8|1147.4|1147|1147.4|1147|1147.2|1146.8|3332
1633703540000|2021-10-08 14:32:20|1147.6|1147.2|1147.6|1147.4|1147.6|1147.4|1147.6|1147.2|2001
1633703550000|2021-10-08 14:32:30|1147.8|1147.6|1147.8|1147.4|1147.8|1147.6|1147.6|1147.4|1135
1633703560000|2021-10-08 14:32:40||1147.6||1147.4||1147.6||1147.4|0
1633703570000|2021-10-08 14:32:50|1147.6||1147.6||1147.8||1147.6||0
1633703580000|2021-10-08 14:33:00|1147.8|1147.6|1147.8|1147.6|1147.8|1147.6|1147.8|1147.6|1294
1633703590000|2021-10-08 14:33:10|1148|1147.8|1148|1147.6|1148|1147.8|1148|1147.6|610
1633703600000|2021-10-08 14:33:20|1148.2|1147.8|1148.2|1147.8|1148.2|1148|1148|1147.8|1807
1633703610000|2021-10-08 14:33:30||1148||1148||1148||1148|0
1633703630000|2021-10-08 14:33:50|1148|1147.8|1148|1147.8|1148|1147.8|1148|1147.8|2780
1633703640000|2021-10-08 14:34:00||1147.6||1147.8||1147.8||1147.6|3580
1633703650000|2021-10-08 14:34:10|1148.2|1148|1148.6|1148.2|1148.6|1148.2|1148.2|1147.8|3090
1633703660000|2021-10-08 14:34:20||1148.4||1148.2||1148.4||1148.2|274
1633703670000|2021-10-08 14:34:30|1148.8|1148.4|1148.6|1148.2|1148.8|1148.4|1148.4|1148.2|696
1633703680000|2021-10-08 14:34:40|1148.8|1148.4|1148.6|1148.2|1148.8|1148.4|1148.4|1148.2|418
1633703690000|2021-10-08 14:34:50|1148.4|1148.4|1148.4|1148.2|1148.4|1148.4|1148.4|1148.2|2048
1633703700000|2021-10-08 14:35:00|1148.6|1148.4|1148.4|1148.2|1149|1148.6|1148|1147.8|55178
1633703710000|2021-10-08 14:35:10|1148.2|1148|1148.2|1147.8|1148.2|1148|1148|1147.4|3640
1633703720000|2021-10-08 14:35:20|1148|1147.6|1147.8|1147.6|1148|1147.6|1147.8|1147.6|10
1633703730000|2021-10-08 14:35:30|1148|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.8|5251
1633703740000|2021-10-08 14:35:40|||||||||300
1633703760000|2021-10-08 14:36:00|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1148|1147.6|5000
1633703770000|2021-10-08 14:36:10|1148|1148|1148.2|1148|1148.2|1148|1148|1147.6|2102
1633703780000|2021-10-08 14:36:20|1148|1147.8|1148|1147.8|1148.2|1147.8|1148|1147.8|288
1633703790000|2021-10-08 14:36:30|1147.8|1147.6|1147.6|1147.2|1148|1147.6|1147.6|1147.2|844
1633703800000|2021-10-08 14:36:40|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|0
1633703820000|2021-10-08 14:37:00||1147.6||1147.6||1147.6||1147.4|502
1633703830000|2021-10-08 14:37:10|1147.6|1147.4|1147.4|1147|1147.6|1147.4|1147.4|1147|2286
1633703840000|2021-10-08 14:37:20|1147.6|1147.2|1147.6|1147.4|1147.6|1147.4|1147.6|1147.2|1388
1633703850000|2021-10-08 14:37:30|1147.8|1147.6|1147.6|1147.4|1148|1147.8|1147.6|1147.4|14950
1633703860000|2021-10-08 14:37:40|1147.4|1147.2|1147.6|1147|1147.6|1147.2|1147.4|1147|1
1633703880000|2021-10-08 14:38:00|1147.4|1146.6|1146.8|1146.4|1147.4|1146.6|1146.6|1146.2|14933
1633703890000|2021-10-08 14:38:10|1147|1146.6|1147|1146.6|1147|1146.8|1146.8|1146.6|3001
1633703900000|2021-10-08 14:38:20|1146.8|1146.4|1146.8|1146.6|1147|1146.6|1146.8|1146.4|0
1633703910000|2021-10-08 14:38:30|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.8|4182
1633703920000|2021-10-08 14:38:40|1147||1147||1147||1147||0
1633703930000|2021-10-08 14:38:50|1147.2|1146.6|1147|1146.8|1147.2|1146.8|1147|1146.6|307
1633703940000|2021-10-08 14:39:00|1147.2|1146.6|1146.8|1146.4|1147.2|1146.6|1146.6|1146.2|43
1633703950000|2021-10-08 14:39:10|1147|1146.6|1147.2|1147|1147.2|1147|1147|1146.6|3587
1633703960000|2021-10-08 14:39:20|1147.4||1147.4||1147.4||1147.4||0
1633703970000|2021-10-08 14:39:30|1147.2||1147.2||1147.4||1147.2||0
1633703980000|2021-10-08 14:39:40|1147.4|1146.8|1147.2|1146.8|1147.4|1147|1147|1146.8|727
1633703990000|2021-10-08 14:39:50|1147|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.4|40
1633704000000|2021-10-08 14:40:00||1146.8||1146.8||1146.8||1146.8|0
1633704010000|2021-10-08 14:40:10|1147.2|1147|1147.2|1146.8|1147.2|1147|1147|1146.8|1601
1633704020000|2021-10-08 14:40:20|1147|1146.6|1146.8|1146.4|1147|1146.8|1146.8|1146.4|1211
1633704030000|2021-10-08 14:40:30|1147|1146.6|1147.2|1147|1147.4|1147|1147|1146.6|5877
1633704040000|2021-10-08 14:40:40|1147.4||1147.2||1147.4||1147.2||0
1633704050000|2021-10-08 14:40:50|1147|1146.8|1147|1146.6|1147.2|1146.8|1146.8|1146.6|1609
1633704060000|2021-10-08 14:41:00|1146.8|1146.4|1147.2|1146.8|1147.2|1146.8|1146.8|1146.4|748
1633704070000|2021-10-08 14:41:10|1147|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.4|445
1633704080000|2021-10-08 14:41:20|1147.2|1146.8|1146.8|1146.4|1147.2|1146.8|1146.8|1146.4|0
1633704090000|2021-10-08 14:41:30|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1146.8|1146.6|0
1633704100000|2021-10-08 14:41:40|1147|1146.6|1147|1146.6|1147|1146.8|1146.8|1146.6|838
1633704110000|2021-10-08 14:41:50|1146.8||1147||1147||1146.8||2164
1633704120000|2021-10-08 14:42:00|1146.8|1146.4|1146.4|1146.2|1146.8|1146.6|1146.4|1146|1344
1633704130000|2021-10-08 14:42:10|1146.6|1146|1146.6|1146.2|1146.6|1146.2|1146.6|1146|2428
1633704140000|2021-10-08 14:42:20|1146.8|1146.4|1146.8|1146.6|1146.8|1146.6|1146.8|1146.4|635
1633704150000|2021-10-08 14:42:30||1146.4||1146.6||1146.6||1146.4|0
1633704160000|2021-10-08 14:42:40|1146.6|1146.4|1146.4|1146|1146.6|1146.4|1146.4|1146|912
1633704170000|2021-10-08 14:42:50|1146.6|1146.2|1146.6|1146.4|1146.6|1146.4|1146.6|1146.2|0
1633704180000|2021-10-08 14:43:00|1146.4|1146.2|1146.2|1145.8|1146.6|1146.2|1146.2|1145.8|324
1633704190000|2021-10-08 14:43:10|1146.4|1146|1146.2|1145.8|1146.4|1146.2|1146|1145.6|761
1633704200000|2021-10-08 14:43:20|1146||1146.2||1146.2||1146||0
1633704210000|2021-10-08 14:43:30|1146|1145.6|1146|1145.4|1146.2|1145.8|1145.8|1145.4|909
1633704220000|2021-10-08 14:43:40|1145.8|1145.6|1146.2|1145.8|1146.2|1146|1145.8|1145.6|437
1633704230000|2021-10-08 14:43:50|1146|1145.6|1146.2|1145.8|1146.2|1145.8|1146|1145.6|1000
1633704240000|2021-10-08 14:44:00|1146.4|1146|1146.6|1146.4|1146.6|1146.4|1146.4|1146|4891
1633704250000|2021-10-08 14:44:10|1146.8|1146.2|1146.8|1146.6|1146.8|1146.6|1146.6|1146.2|1328
1633704260000|2021-10-08 14:44:20|1147|1146.4|1146.8|1146.4|1147|1146.6|1146.6|1146.2|4040
1633704270000|2021-10-08 14:44:30|1146.6|1146.6|1146.8|1146.4|1146.8|1146.6|1146.6|1146.4|0
1633704280000|2021-10-08 14:44:40|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.6|6988
1633704290000|2021-10-08 14:44:50|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.4|0
1633704300000|2021-10-08 14:45:00|1146.6|1146.6|1147|1146.6|1147|1146.6|1146.6|1146.6|0
1633704310000|2021-10-08 14:45:10|1146.8|1146.4|1146.4|1146.2|1146.8|1146.6|1146.4|1146|1920
1633704330000|2021-10-08 14:45:30|1146.6|1146.4|1146.2|1145.8|1146.8|1146.4|1146.2|1145.8|1422
1633704340000|2021-10-08 14:45:40|1146.4|1146|1146.4|1146|1146.4|1146|1146.2|1145.8|0
1633704350000|2021-10-08 14:45:50|1146.2|1145.8|1146.4|1145.8|1146.4|1146.2|1146.2|1145.8|26
1633704360000|2021-10-08 14:46:00|1146.2|1146|1146|1145.6|1146.2|1146.2|1146|1145.6|1081
1633704390000|2021-10-08 14:46:30|1146.2|1145.8|1146.4|1146|1146.4|1146.2|1146.2|1145.8|1740
1633704400000|2021-10-08 14:46:40||1146.2||1146.2||1146.2||1146.2|0
1633704410000|2021-10-08 14:46:50|1146.2|1146|1146.2|1146|1146.4|1146|1146.2|1146|1
1633704420000|2021-10-08 14:47:00|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|0
1633704430000|2021-10-08 14:47:10|1146.2|1146|1146.2|1146|1146.2|1146|1146.2|1146|953
1633704440000|2021-10-08 14:47:20|1146.4|1146.2|1146.4|1146|1146.4|1146.2|1146.2|1146|0
1633704450000|2021-10-08 14:47:30|1146.2||1146.2||1146.4||1146.2||0
1633704470000|2021-10-08 14:47:50|||||||||2944
1633704480000|2021-10-08 14:48:00|1146|1145.8|1146|1145.6|1146|1146|1146|1145.6|2548
1633704490000|2021-10-08 14:48:10||1145.8||1145.8||1145.8||1145.8|0
1633704500000|2021-10-08 14:48:20|1146.2|1146|1146|1145.8|1146.2|1146|1146|1145.6|3489
1633704510000|2021-10-08 14:48:30|1145.8|1145.6|1145.8|1145.6|1146|1145.6|1145.8|1145.4|832
1633704520000|2021-10-08 14:48:40|1146|1145.8|1146.4|1146.2|1146.4|1146.2|1146|1145.8|2215
1633704530000|2021-10-08 14:48:50|1146.6|1146.4|1146.6|1146.2|1146.8|1146.4|1146.4|1146.2|0
1633704540000|2021-10-08 14:49:00|1146.4|1146|1146.8|1146.4|1147|1146.4|1146.2|1145.8|608
1633704550000|2021-10-08 14:49:10|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146.2|4
1633704560000|2021-10-08 14:49:20|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|0
1633704610000|2021-10-08 14:50:10|1146.6||1146.8||1146.8||1146.6||0
1633704620000|2021-10-08 14:50:20|1146.6|1146.6|1146.8|1146.4|1146.8|1146.6|1146.6|1146.4|10
1633704640000|2021-10-08 14:50:40|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.4|1146.2|1264
1633704650000|2021-10-08 14:50:50|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146.2|1099
1633704660000|2021-10-08 14:51:00|1146.4|1146|1146.4|1146|1146.4|1146.2|1146.2|1145.8|3023
1633704680000|2021-10-08 14:51:20|1146.2|1145.8|1146.2|1145.8|1146.2|1146|1146.2|1145.8|0
1633704690000|2021-10-08 14:51:30|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|381
1633704700000|2021-10-08 14:51:40|1146.2||1146.4||1146.4||1146.2||0
1633704720000|2021-10-08 14:52:00||1146.2||1146||1146.2||1146|0
1633704730000|2021-10-08 14:52:10|1146.2|1146.2|1146.2|1145.8|1146.2|1146.2|1146.2|1145.8|938
1633704750000|2021-10-08 14:52:30|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|1051
1633704760000|2021-10-08 14:52:40|1146.6|1146.2|1147|1146.8|1147|1146.8|1146.6|1146.2|4136
1633704770000|2021-10-08 14:52:50||1146.6||1146.8||1146.8||1146.6|0
1633704780000|2021-10-08 14:53:00|1147.2|1147|1147.2|1147|1147.4|1147|1147.2|1147|492
1633704790000|2021-10-08 14:53:10|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.8|287
1633704800000|2021-10-08 14:53:20|1147||1147||1147||1147||0
1633704810000|2021-10-08 14:53:30|1146.8|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.6|742
1633704830000|2021-10-08 14:53:50|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|0
1633704840000|2021-10-08 14:54:00|1147|1146.6|1146.8|1146.4|1147.2|1146.6|1146.6|1146.2|2535
1633704850000|2021-10-08 14:54:10|1146.6|1146.2|1146.6|1146.2|1146.6|1146.4|1146.4|1146|2864
1633704870000|2021-10-08 14:54:30|1146.8|1146.4|1147|1146.6|1147.4|1147|1146.8|1146.4|21205
1633704880000|2021-10-08 14:54:40|1147.2|1146.8|1147|1146.8|1147.2|1146.8|1147|1146.8|0
1633704900000|2021-10-08 14:55:00|1147.2|1147|1147|1146.6|1147.2|1147|1147|1146.6|9775
1633704910000|2021-10-08 14:55:10|1146.8|1146.8|1147|1146.8|1147|1146.8|1146.8|1146.8|1358
1633704920000|2021-10-08 14:55:20|1147.2|1147|1147.2|1146.8|1147.2|1147|1147|1146.6|3314
1633704930000|2021-10-08 14:55:30|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|686
1633704950000|2021-10-08 14:55:50|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.6|0
1633704960000|2021-10-08 14:56:00|1147|1147|1147|1146.8|1147|1147|1147|1146.8|690
1633704970000|2021-10-08 14:56:10|1147.2||1147.2||1147.2||1147.2||0
1633704980000|2021-10-08 14:56:20|1147|1146.6|1146.6|1146.2|1147|1146.6|1146.6|1146.2|6294
1633705010000|2021-10-08 14:56:50|1146.4|1146|1146.2|1145.8|1146.4|1146|1146.2|1145.8|754
1633705020000|2021-10-08 14:57:00||1146||1146||1146||1146|0
1633705030000|2021-10-08 14:57:10|1146|1145.8|1146.2|1145.8|1146.2|1145.8|1146|1145.6|909
1633705040000|2021-10-08 14:57:20|1146||1146||1146||1146||0
1633705050000|2021-10-08 14:57:30|1146.2|1146|1146.6|1146|1146.6|1146.2|1146.2|1146|1719
1633705060000|2021-10-08 14:57:40||1146.2||1146.2||1146.2||1146.2|0
1633705080000|2021-10-08 14:58:00|1146.8|1146.4|1147|1146.6|1147.2|1146.8|1146.8|1146.2|1886
1633705110000|2021-10-08 14:58:30|1146.8||1146.8||1146.8||1146.8||0
1633705130000|2021-10-08 14:58:50|1146.6|1146.4|1146.6|1146.2|1146.6|1146.4|1146.6|1146.2|1809
1633705150000|2021-10-08 14:59:10||1146.4||1146.4||1146.4||1146.2|407
1633705160000|2021-10-08 14:59:20|1146.8|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.6|778
1633705170000|2021-10-08 14:59:30|1147.2|1146.8|1147.4|1147|1147.4|1147|1147.2|1146.8|945
1633705180000|2021-10-08 14:59:40|1147.2|1146.8|1147.2|1146.8|1147.2|1147|1147.2|1146.8|4055
1633705210000|2021-10-08 15:00:10|1147|1146.6|1147.4|1147|1147.4|1147|1147|1146.6|4219
1633705220000|2021-10-08 15:00:20||1147.2||1147||1147.2||1147|0
1633705230000|2021-10-08 15:00:30|1147.2||1147.2||1147.2||1147.2||0
1633705240000|2021-10-08 15:00:40|1147.4|1147.2|1147.6|1147.4|1147.6|1147.4|1147.4|1147.2|20677
1633705250000|2021-10-08 15:00:50||1147.2||1147.4||1147.4||1147.2|6
1633705280000|2021-10-08 15:01:20|1147.8|1147.6|1147.8|1147.6|1147.8|1147.6|1147.8|1147.4|6847
1633705300000|2021-10-08 15:01:40|1147.6|1147.4|1147.2|1147|1147.6|1147.4|1147.2|1147|637
1633705310000|2021-10-08 15:01:50|1147|1146.8|1147.4|1147|1147.4|1147|1147|1146.6|2550
1633705320000|2021-10-08 15:02:00||1147.2||1147.2||1147.2||1147.2|0
1633705330000|2021-10-08 15:02:10||1147||1147||1147||1147|0
1633705340000|2021-10-08 15:02:20|1147.6|1147.2|1147.6|1147.4|1147.6|1147.4|1147.6|1147.2|1627
1633705390000|2021-10-08 15:03:10|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|2091
1633705400000|2021-10-08 15:03:20|1147.2|1147|1147.2|1147|1147.2|1147|1147|1146.6|552
1633705410000|2021-10-08 15:03:30|||||||||90
1633705430000|2021-10-08 15:03:50|1147.4|1147.2|1147.4|1147|1147.4|1147.2|1147.4|1147|2234
1633705440000|2021-10-08 15:04:00|1147.2|1146.8|1147.2|1146.8|1147.2|1147|1147|1146.8|3262
1633705460000|2021-10-08 15:04:20|1147.4|1147|1147.4|1147.2|1147.4|1147.2|1147.4|1147|1645
1633705470000|2021-10-08 15:04:30|1147.2|1147|1147|1146.8|1147.2|1147|1147|1146.8|17
1633705480000|2021-10-08 15:04:40|1147.2|1147|1147.2|1146.8|1147.2|1147|1147.2|1146.8|374
1633705500000|2021-10-08 15:05:00|1147|1147|1147.2|1146.8|1147.2|1147|1147|1146.8|446
1633705510000|2021-10-08 15:05:10|||||||||60
1633705520000|2021-10-08 15:05:20||1147||1147||1147||1147|50
1633705540000|2021-10-08 15:05:40|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|1147.2|1147.2|1132
1633705600000|2021-10-08 15:06:40|1147.6||1147.6||1147.6||1147.6||729
1633705620000|2021-10-08 15:07:00|1147.8|1147.4|1148|1147.8|1148|1147.8|1147.8|1147.4|4245
1633705630000|2021-10-08 15:07:10||1147.6||1147.6||1147.8||1147.6|933
1633705640000|2021-10-08 15:07:20||1147.8||1147.6||1147.8||1147.6|1396
1633705650000|2021-10-08 15:07:30||1147.8||1147.6||1147.8||1147.6|532
1633705680000|2021-10-08 15:08:00||1147.8||1147.6||1147.8||1147.6|0
1633705710000|2021-10-08 15:08:30|||||||||160
1633705720000|2021-10-08 15:08:40|1147.8|1147.8|1147.6|1147.4|1148|1147.8|1147.6|1147.4|5757
1633705730000|2021-10-08 15:08:50|1147.4|1147.2|1147.2|1147|1147.4|1147.2|1147.2|1146.8|1611
1633705740000|2021-10-08 15:09:00|1147.4|1147.2|1147.6|1147.2|1147.6|1147.4|1147.4|1147.2|706
1633705750000|2021-10-08 15:09:10|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.4|1147|1024
1633705760000|2021-10-08 15:09:20|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|0
1633705770000|2021-10-08 15:09:30||1147.2||1147||1147.2||1147|1
1633705780000|2021-10-08 15:09:40|1147.2|1147.2|1147.4|1147|1147.4|1147.2|1147.2|1147|10
1633705790000|2021-10-08 15:09:50|1147.2|1146.8|1147.2|1146.8|1147.2|1147|1147|1146.6|2066
1633705800000|2021-10-08 15:10:00|1147.4|1147|1147.2|1147|1147.4|1147|1147|1146.8|12039
1633705810000|2021-10-08 15:10:10|1147.4||1147.4||1147.4||1147.4||1193
1633705820000|2021-10-08 15:10:20||1147.2||1147||1147.2||1147|14
1633705880000|2021-10-08 15:11:20|1147.2|1146.8|1146.4|1146|1147.2|1146.8|1146.2|1146|26012
1633705890000|2021-10-08 15:11:30|1146.2|1145.8|1146.4|1146|1146.4|1146.2|1146.2|1145.8|613
1633705900000|2021-10-08 15:11:40|1146.2|1145.8|1145.8|1145.4|1146.4|1145.8|1145.6|1145.4|4099
1633705910000|2021-10-08 15:11:50|1145.6|1145.2|1145.6|1145.2|1145.6|1145.4|1145.6|1145.2|1625
1633705920000|2021-10-08 15:12:00|1145.8|1145.4|1146.4|1146|1146.4|1146|1145.8|1145.4|2952
1633705930000|2021-10-08 15:12:10|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146.2|0
1633705950000|2021-10-08 15:12:30|1146.8||1146.8||1146.8||1146.8||0
1633705960000|2021-10-08 15:12:40|1146.6|1146.4|1146.6|1146.2|1146.6|1146.4|1146.6|1146.2|3637
1633705970000|2021-10-08 15:12:50|1146.4|1146|1146.2|1145.8|1146.4|1146.2|1146.2|1145.8|3149
1633705980000|2021-10-08 15:13:00|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|13
1633705990000|2021-10-08 15:13:10||1146.4||1146.2||1146.4||1146.2|0
1633706000000|2021-10-08 15:13:20|1146.8||1146.6||1146.8||1146.6||0
1633706010000|2021-10-08 15:13:30|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.4|1146.2|4681
1633706040000|2021-10-08 15:14:00|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|0
1633706050000|2021-10-08 15:14:10|1146.6|1146.6|1146.8|1146.4|1146.8|1146.6|1146.6|1146.4|469
1633706060000|2021-10-08 15:14:20|||||||||200
1633706080000|2021-10-08 15:14:40|1146.6||1146.8||1146.8||1146.6||0
1633706090000|2021-10-08 15:14:50|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.4|1146.2|1521
1633706100000|2021-10-08 15:15:00|1146.6||1146.8||1146.8||1146.6||456
1633706110000|2021-10-08 15:15:10|1146.8||1147||1147||1146.8||482
1633706130000|2021-10-08 15:15:30|1146.8|1146|1146.6|1146|1146.8|1146|1146.6|1146|31
1633706150000|2021-10-08 15:15:50|1146.4|1145.8|1146.4|1145.8|1146.4|1146|1146.2|1145.8|1112
1633706160000|2021-10-08 15:16:00|1146.6|1146|1146.6|1146.2|1146.6|1146.2|1146.6|1146|4125
1633706200000|2021-10-08 15:16:40|1146.4|1145.8|1146.2|1145.6|1146.4|1145.8|1146.2|1145.6|5432
1633706210000|2021-10-08 15:16:50|1146|1145.4|1145.8|1145.4|1146|1145.4|1145.8|1145.2|1792
1633706220000|2021-10-08 15:17:00|1145.6|1145.2|1145.8|1145.2|1145.8|1145.2|1145.6|1145.2|1413
1633706250000|2021-10-08 15:17:30|1145.2|1144.8|1145.4|1144.8|1145.4|1144.8|1145.2|1144.6|43
1633706260000|2021-10-08 15:17:40|1145.2|1144.6|1145|1144.6|1145.2|1144.6|1145|1144.4|1464
1633706280000|2021-10-08 15:18:00|1144.8|1144.4|1145.2|1144.8|1145.2|1144.8|1144.8|1144.4|716
1633706300000|2021-10-08 15:18:20|||||||||1999
1633706310000|2021-10-08 15:18:30|1145.4||1145.4||1145.4||1145.4||0
1633706320000|2021-10-08 15:18:40|1145.6|1145|1145.4|1145|1145.6|1145|1145.4|1145|1223
1633706330000|2021-10-08 15:18:50|1145.6||1145.6||1145.6||1145.6||0
1633706350000|2021-10-08 15:19:10|1145.8|1145.2|1146|1145.4|1146|1145.4|1145.8|1145.2|1984
1633706360000|2021-10-08 15:19:20|1145.8|1145.2|1145.8|1145.2|1145.8|1145.2|1145.8|1145.2|1885
1633706370000|2021-10-08 15:19:30|1145.4|1145|1145.2|1144.8|1145.6|1145|1145.2|1144.8|149
1633706380000|2021-10-08 15:19:40|1145.4||1145.4||1145.4||1145.2||0
1633706400000|2021-10-08 15:20:00|1145.6|1145|1145.2|1144.8|1145.6|1145|1145.2|1144.8|4548
1633706410000|2021-10-08 15:20:10|1145|1144.6|1144.8|1144.2|1145|1144.6|1144.6|1144|749
1633706450000|2021-10-08 15:20:50||1144.4||1144.4||1144.4||1144.4|0
1633706460000|2021-10-08 15:21:00|1145||1145||1145||1145||0
1633706470000|2021-10-08 15:21:10|1144.6|1144.2|1144.8|1144.2|1144.8|1144.2|1144.6|1144.2|0
1633706510000|2021-10-08 15:21:50|1144.4|1143.8|1144.2|1143.6|1144.4|1144|1144.2|1143.6|2072
1633706520000|2021-10-08 15:22:00|1144.4|1143.8|1144.6|1144|1144.6|1144|1144.4|1143.8|1952
1633706550000|2021-10-08 15:22:30|1144.8|1144.2|1144.8|1144.2|1144.8|1144.2|1144.8|1144|0
1633706560000|2021-10-08 15:22:40|1144.6||1144.8||1144.8||1144.6||0
1633706570000|2021-10-08 15:22:50|1144.4|1144|1144.4|1144|1144.4|1144|1144.4|1144|867
1633706580000|2021-10-08 15:23:00|1144.6||1144.6||1144.6||1144.6||1270
1633706600000|2021-10-08 15:23:20|1144.8||1144.6||1144.8||1144.6||0
1633706610000|2021-10-08 15:23:30|1144.8||1144.6||1144.8||1144.6||0
1633706620000|2021-10-08 15:23:40|||||||||299
1633706630000|2021-10-08 15:23:50|1144.8|1144.2|1144.6|1144|1144.8|1144.2|1144.4|1144|12
1633706650000|2021-10-08 15:24:10||1144.2||1144.2||1144.2||1144.2|0
1633706660000|2021-10-08 15:24:20|1144.8||1144.8||1144.8||1144.8||750
1633706670000|2021-10-08 15:24:30|1144.6||1144.6||1144.6||1144.6||242
1633706680000|2021-10-08 15:24:40|1144.2|1144|1143.8|1143.4|1144.2|1144|1143.8|1143.4|1458
1633706690000|2021-10-08 15:24:50|1144|1143.6|1144.4|1143.6|1144.4|1143.6|1144|1143.6|446
1633706700000|2021-10-08 15:25:00||1143.8||1143.8||1143.8||1143.8|0
1633706710000|2021-10-08 15:25:10||1143.6||1143.8||1143.8||1143.6|0
1633706750000|2021-10-08 15:25:50||1144||1143.8||1144||1143.8|3151
1633706760000|2021-10-08 15:26:00|1144.2|1144|1144.4|1143.8|1144.4|1144|1144.2|1143.8|3045
1633706770000|2021-10-08 15:26:10|1144.2||1144.2||1144.2||1144.2||75
1633706780000|2021-10-08 15:26:20|1144|1143.6|1144|1143.4|1144|1143.6|1144|1143.4|621
1633706790000|2021-10-08 15:26:30|1143.8||1144||1144||1143.8||0
1633706800000|2021-10-08 15:26:40||1143.6||1143.6||1143.6||1143.6|0
1633706810000|2021-10-08 15:26:50||1143.4||1143.4||1143.4||1143.4|0
1633706830000|2021-10-08 15:27:10||1143.6||1143.6||1143.6||1143.6|0
1633706860000|2021-10-08 15:27:40|1144.2|1143.8|1144.2|1143.6|1144.2|1143.8|1144.2|1143.6|1049
1633706870000|2021-10-08 15:27:50|1144|1143.4|1144|1143.6|1144|1143.6|1144|1143.4|1165
1633706880000|2021-10-08 15:28:00|1144.2||1144||1144.2||1144||0
1633706900000|2021-10-08 15:28:20|1144.2||1144||1144.2||1144||0
1633706910000|2021-10-08 15:28:30|1144.2|1143.8|1144.4|1144|1144.4|1144|1144.2|1143.8|3518
1633706920000|2021-10-08 15:28:40|1144.6|1143.8|1143.8|1143.4|1144.6|1143.8|1143.6|1143.2|1989
1633706930000|2021-10-08 15:28:50|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|779
1633706940000|2021-10-08 15:29:00|1144.2|1143.4|1144.2|1143.8|1144.2|1143.8|1144.2|1143.4|1499
1633706950000|2021-10-08 15:29:10|1144.4|1143.6|1144.4|1143.8|1144.4|1143.8|1144.4|1143.6|1687
1633706960000|2021-10-08 15:29:20|1144.2|1144|1144.2|1143.8|1144.2|1144|1144.2|1143.8|0
1633706970000|2021-10-08 15:29:30||1143.6||1143.6||1143.6||1143.4|0
1633706980000|2021-10-08 15:29:40|1144|1143.4|1143.6|1143|1144|1143.4|1143.6|1143|452
1633706990000|2021-10-08 15:29:50|1144|1143.2|1144.2|1143.6|1144.2|1143.6|1144|1143.2|366
1633935600000|2021-10-11 07:00:00|1147.8|1146.2|1147.8|1146.2|1147.8|1146.4|1147.8|1146.2|67567
1633935610000|2021-10-11 07:00:10|1147|1146.4|1147.8|1146.8|1147.8|1147|1147|1146|4456
1633935620000|2021-10-11 07:00:20|1147.6|1146.2|1147.6|1146|1147.6|1146.4|1146.2|1145.2|2088
1633935630000|2021-10-11 07:00:30|1147.4|1146.2|1148.6|1147.6|1149|1147.6|1146.8|1146|1300
1633935640000|2021-10-11 07:00:40|1148.4|1147.8|1149.4|1148.4|1149.4|1148.6|1148.4|1147.8|1601
1633935650000|2021-10-11 07:00:50|1149.6|1148|1149.4|1148.4|1149.6|1148.6|1149.2|1147.8|1053
1633935660000|2021-10-11 07:01:00|1149.6|1148.6|1150|1148.8|1150|1149|1149.4|1148.4|2687
1633935670000|2021-10-11 07:01:10|1149.8|1149|1150|1149.2|1150|1149.6|1149.6|1148.8|6959
1633935680000|2021-10-11 07:01:20|1149.8|1149.4|1149.6|1148.8|1150|1149.4|1149.6|1148.8|8448
1633935690000|2021-10-11 07:01:30|1149.4|1148.6|1149.4|1148.6|1149.8|1149.2|1148.8|1148.2|2152
1633935700000|2021-10-11 07:01:40|1149.6|1148.8|1149.4|1149|1150.8|1150.2|1149.4|1148.6|14830
1633935710000|2021-10-11 07:01:50|1149.2|1148.8|1149.2|1148.4|1149.4|1148.8|1148.8|1148.2|6390
1633935720000|2021-10-11 07:02:00|1149.4|1148.6|1148.8|1148.2|1149.4|1148.6|1148.6|1148.2|490
1633935730000|2021-10-11 07:02:10|1148.6|1148|1150.4|1149.8|1150.8|1150.6|1148.4|1148|168330
1633935740000|2021-10-11 07:02:20|1150.6|1150|1151|1150.6|1151|1150.6|1150.4|1150|6934
1633935750000|2021-10-11 07:02:30|1151.2|1150.8|1151.4|1150.8|1151.8|1151|1151|1150.2|2907
1633935760000|2021-10-11 07:02:40|1151.6|1151|1152.4|1151.6|1153|1152.6|1151.6|1150.6|9808
1633935770000|2021-10-11 07:02:50|1152.6|1151.8|1153|1152.2|1153.6|1152.8|1152.6|1151.8|6610
1633935780000|2021-10-11 07:03:00|1152.8|1152|1153.8|1153.2|1154|1153.2|1152.8|1152|2642
1633935790000|2021-10-11 07:03:10|1153.4|1153.4|1154.6|1154|1155|1154.4|1153.4|1153.4|17712
1633935800000|2021-10-11 07:03:20|1154.8|1154.2|1155.4|1154.8|1156|1155.2|1154.6|1154.2|10434
1633935810000|2021-10-11 07:03:30|1155.2|1154.6|1155.2|1154.8|1155.2|1155|1155|1154.6|3389
1633935820000|2021-10-11 07:03:40|1155.4|1155|1157.2|1156.6|1157.6|1157|1155.2|1154.8|12488
1633935830000|2021-10-11 07:03:50|1157|1156.4|1157|1156.4|1157|1156.6|1156.4|1156|10466
1633935840000|2021-10-11 07:04:00|1157.2|1156.6|1157.8|1157.2|1158|1157.6|1156.8|1156|6462
1633935850000|2021-10-11 07:04:10|1158|1157.4|1158.2|1157.6|1158.4|1158|1158|1157.4|7631
1633935860000|2021-10-11 07:04:20|1158.4|1157.8|1158.4|1157.8|1158.4|1157.8|1157.8|1157.2|4551
1633935870000|2021-10-11 07:04:30|1158.2|1158|1158.8|1158|1159|1158|1158.2|1157.8|1738
1633935880000|2021-10-11 07:04:40|1158.6|1158.2|1158.4|1157.8|1158.6|1158.4|1158.4|1157.8|2177
1633935890000|2021-10-11 07:04:50|1158.2|1157.6|1159.2|1159|1159.6|1159|1157.8|1157.6|5024
1633935900000|2021-10-11 07:05:00|1159.6|1159.2|1159.2|1158.6|1159.6|1159.2|1158.8|1158.2|1539
1633935910000|2021-10-11 07:05:10|1159.4|1158.8|1160|1159.6|1160|1159.6|1159.4|1158.8|4454
1633935920000|2021-10-11 07:05:20|1159.8|1159.4|1160.4|1160.2|1160.4|1160.2|1159.4|1159|25045
1633935930000|2021-10-11 07:05:30|1160.6|1160|1161.8|1161.4|1162|1161.4|1160.6|1160|8447
1633935940000|2021-10-11 07:05:40|1162.2|1161.6|1162.4|1161.8|1162.8|1161.8|1161.8|1161.4|3582
1633935950000|2021-10-11 07:05:50|1162.2|1161.2|1161.8|1161.4|1162.6|1161.4|1161.4|1160.4|30962
1633935960000|2021-10-11 07:06:00|1162|1161.6|1162.2|1161.8|1162.6|1162.2|1161.8|1161.4|3023
1633935970000|2021-10-11 07:06:10|1162|1161.6|1160.6|1160.2|1162|1161.6|1160.6|1160.2|7015
1633935980000|2021-10-11 07:06:20|1160.4|1160|1161|1160.4|1161|1160.4|1159.8|1158.8|4939
1633935990000|2021-10-11 07:06:30|1160.6|1160.6|1161.4|1160.8|1161.6|1161|1160.6|1160.4|24530
1633936000000|2021-10-11 07:06:40|1161.6|1161|1162.2|1161.8|1162.8|1162|1161.4|1161|8029
1633936010000|2021-10-11 07:06:50|1162.4|1161.6|1162.6|1162.2|1162.6|1162.2|1162|1161.6|4354
1633936020000|2021-10-11 07:07:00|1162.4|1162|1162.6|1162|1162.8|1162.4|1162.2|1161.8|8757
1633936030000|2021-10-11 07:07:10|1162.8|1162.2|1162.8|1162.4|1162.8|1162.6|1162.6|1162.2|0
1633936040000|2021-10-11 07:07:20|1162.6|1162.2|1164|1163.6|1164|1163.6|1162.6|1162.2|10461
1633936050000|2021-10-11 07:07:30|1163.6|1163.4|1163.2|1162.6|1164|1163.6|1162.8|1162.4|13586
1633936060000|2021-10-11 07:07:40|1163.4|1162.8|1163|1162.4|1163.4|1163|1163|1162.4|8008
1633936070000|2021-10-11 07:07:50|1163.2|1162.6|1164|1163.6|1164|1163.6|1163.2|1162.6|9718
1633936080000|2021-10-11 07:08:00|1163.8|1163.8|1163.6|1163.2|1163.8|1163.8|1163.2|1162.8|4075
1633936090000|2021-10-11 07:08:10|1163.8|1163.4|1164.8|1164.4|1164.8|1164.6|1163.8|1163.2|4569
1633936100000|2021-10-11 07:08:20|1165|1164.6|1164|1163.4|1165|1164.6|1164|1163.4|26650
1633936110000|2021-10-11 07:08:30|1164.2|1163.6|1164.2|1163.8|1164.2|1164|1164.2|1163.6|971
1633936120000|2021-10-11 07:08:40|1164|1164|1164.8|1164.4|1165|1164.6|1164|1163.8|6114
1633936130000|2021-10-11 07:08:50|1166.2|1164.6|1165.4|1164.8|1166.4|1165.6|1165|1164.6|59585
1633936140000|2021-10-11 07:09:00|1165.2|1164.4|1165.8|1165.2|1166|1165.4|1164.6|1164.2|10837
1633936150000|2021-10-11 07:09:10|1165.6|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|0
1633936160000|2021-10-11 07:09:20|1166|1165.6|1166|1165.4|1166.8|1165.8|1165.4|1164.8|30780
1633936170000|2021-10-11 07:09:30|1165.8|1165.2|1165.4|1165|1165.8|1165.4|1164.8|1164.6|9290
1633936180000|2021-10-11 07:09:40|1165.2|1164.8|1165|1164.8|1165.2|1164.8|1165|1164.6|1948
1633936190000|2021-10-11 07:09:50|1165.2|1165|1165.8|1165.2|1166|1165.4|1165.2|1164.8|2804
1633936200000|2021-10-11 07:10:00|1166|1165.4|1166.6|1166.2|1167.2|1166.6|1165.8|1165.2|2033
1633936210000|2021-10-11 07:10:10|1167|1166.4|1165.8|1165.2|1167|1166.4|1165.2|1164.6|9166
1633936220000|2021-10-11 07:10:20|1166|1165.4|1166.6|1166|1166.8|1166.2|1166|1165.4|3177
1633936230000|2021-10-11 07:10:30|1166.8|1166.2|1166|1165.6|1166.8|1166.4|1166|1165.6|3238
1633936240000|2021-10-11 07:10:40|1166.2|1165.8|1166|1165.6|1166.4|1166|1165.8|1165.6|3306
1633936250000|2021-10-11 07:10:50|1165.8|1165.8|1165.4|1165|1166|1165.8|1165.2|1164.8|6295
1633936260000|2021-10-11 07:11:00|1165.6|1165.2|1164.8|1164.6|1165.8|1165.4|1164.8|1164.6|4548
1633936270000|2021-10-11 07:11:10|1164.6|1164.4|1165.8|1165.4|1165.8|1165.4|1164.6|1164|2738
1633936280000|2021-10-11 07:11:20|1165.6|1165.2|1165.8|1165.4|1165.8|1165.4|1165.4|1164.8|1149
1633936290000|2021-10-11 07:11:30|1166|1165.6|1166|1165.6|1166.4|1166|1165.8|1165.4|5221
1633936300000|2021-10-11 07:11:40|1166.2|1165.8|1166.4|1166|1166.6|1166.2|1166.2|1165.8|1358
1633936310000|2021-10-11 07:11:50|1166.6|1166.2|1166|1165.6|1166.6|1166.2|1166|1165.6|1188
1633936320000|2021-10-11 07:12:00|1166.2|1165.8|1165.4|1165|1166.6|1166.2|1165.2|1164.8|8101
1633936330000|2021-10-11 07:12:10|1165.6|1165.2|1166.2|1165.8|1166.4|1166|1165.6|1165|22205
1633936340000|2021-10-11 07:12:20|1166|1165.6|1165.8|1165.4|1166|1165.6|1165.6|1165.2|1318
1633936350000|2021-10-11 07:12:30|1165.6|1165.2|1164.4|1164|1165.6|1165.2|1164.4|1164|1216
1633936360000|2021-10-11 07:12:40|1164.6|1164.4|1165|1164.6|1165.2|1164.6|1164.6|1164|1705
1633936370000|2021-10-11 07:12:50|1165.2|1164.8|1165|1164.4|1165.6|1165.2|1165|1164.4|1914
1633936380000|2021-10-11 07:13:00|1164.8|1164.2|1164.4|1164|1165|1164.8|1164.2|1163.6|12637
1633936390000|2021-10-11 07:13:10|1164.2|1163.8|1165.2|1164.8|1165.4|1164.8|1164.2|1163.8|3029
1633936400000|2021-10-11 07:13:20|1165.4|1165|1165.2|1164.6|1166|1165.6|1164.8|1164.4|7745
1633936410000|2021-10-11 07:13:30|1165|1164.4|1164.2|1163.6|1165|1164.4|1163.8|1163.2|1915
1633936420000|2021-10-11 07:13:40|1164|1163.8|1164|1163.6|1164|1163.8|1163.6|1163.4|1577
1633936430000|2021-10-11 07:13:50|1163.8|1163.4|1164|1163.4|1164|1163.6|1163.6|1163.4|500
1633936440000|2021-10-11 07:14:00|1164.2|1163.6|1164.6|1164|1164.6|1164.2|1164.2|1163.6|10558
1633936450000|2021-10-11 07:14:10|1164.4|1164.2|1165|1164.8|1165.6|1165|1163.2|1162.4|78183
1633936460000|2021-10-11 07:14:20|1164.8|1164.6|1164.8|1164.4|1165|1164.6|1164.2|1163.8|7710
1633936470000|2021-10-11 07:14:30|1165|1164.6|1165.2|1164.8|1165.6|1165|1164.8|1164|5300
1633936480000|2021-10-11 07:14:40|1165.4|1165.2|1165.2|1164.8|1165.4|1165.2|1165|1164.8|7591
1633936490000|2021-10-11 07:14:50|1165.4|1165|1166|1165.6|1166|1165.6|1165.4|1165|1160
1633936500000|2021-10-11 07:15:00|1165.8|1165.4|1165.6|1165.2|1166|1165.4|1165.6|1165.2|2428
1633936510000|2021-10-11 07:15:10|1165.4|1165|1166|1165.4|1166|1165.8|1165.2|1165|14039
1633936520000|2021-10-11 07:15:20|1166.2|1165.6|1166.2|1165.8|1166.8|1166.4|1165.8|1165.6|10816
1633936530000|2021-10-11 07:15:30|1166|1165.6|1166.4|1166|1166.4|1166|1166|1165.6|7944
1633936540000|2021-10-11 07:15:40|1166.2|1165.8|1165.6|1165.2|1166.4|1165.8|1165.6|1165.2|3345
1633936550000|2021-10-11 07:15:50|1165.8|1165.4|1166.2|1165.6|1166.2|1165.8|1165.6|1165.2|1345
1633936560000|2021-10-11 07:16:00|1166|1165.8|1165.4|1165|1166|1165.8|1164.8|1164.4|20308
1633936570000|2021-10-11 07:16:10|1165.2|1164.8|1165.8|1165.4|1166|1165.6|1165|1164.6|4137
1633936580000|2021-10-11 07:16:20|1165.6|1165.6|1166|1165.6|1166|1165.8|1165.6|1165.6|261
1633936590000|2021-10-11 07:16:30|1165.8|1165.4|1165.8|1165.4|1166|1165.6|1165.6|1165.4|2984
1633936600000|2021-10-11 07:16:40|1166|1165.6|1165.4|1165|1166|1165.6|1165.4|1165|1579
1633936610000|2021-10-11 07:16:50|1165.2|1164.8|1164.8|1164.4|1165.2|1164.8|1164.8|1164.4|292
1633936620000|2021-10-11 07:17:00|1164.6|1164.2|1165|1164.4|1165|1164.6|1164.2|1163.6|942
1633936630000|2021-10-11 07:17:10|1164.8|1164.8|1164.6|1164|1165|1164.8|1164.2|1163.8|82
1633936640000|2021-10-11 07:17:20|1164.4|1164.2|1163.4|1163|1164.6|1164.4|1163.4|1163|1912
1633936650000|2021-10-11 07:17:30|1163.6|1163.2|1163.8|1163.2|1164|1163.4|1163.2|1162.8|1343
1633936660000|2021-10-11 07:17:40|1163.6|1163|1163.2|1162.8|1163.8|1163|1163.2|1162.8|1139
1633936670000|2021-10-11 07:17:50|1163|1163|1163|1162.6|1163|1163|1162.8|1162.6|0
1633936680000|2021-10-11 07:18:00|1163.2|1162.8|1162.2|1161.8|1163.4|1163|1161.8|1161.6|9237
1633936690000|2021-10-11 07:18:10|1162.4|1162|1163.4|1163|1163.4|1163|1162.2|1162|1162
1633936700000|2021-10-11 07:18:20|1163.6|1163.2|1163.8|1163.2|1164|1163.8|1163.6|1163.2|463
1633936710000|2021-10-11 07:18:30|1163.6|1163.4|1163.8|1163.4|1164.8|1164.4|1163.6|1163.4|6146
1633936720000|2021-10-11 07:18:40|1164|1163.2|1164|1163.6|1164.2|1164|1163.4|1163.2|10286
1633936730000|2021-10-11 07:18:50|1164.2|1163.8|1163.6|1163|1164.2|1163.8|1163.4|1163|655
1633936740000|2021-10-11 07:19:00|1163.4|1163.2|1163.8|1163.2|1163.8|1163.4|1163.4|1162.8|0
1633936750000|2021-10-11 07:19:10|1164|1163.4|1163.8|1163.4|1164.2|1163.6|1163.6|1163.2|0
1633936760000|2021-10-11 07:19:20|1163.6|1163.6|1163.8|1163.4|1163.8|1163.6|1163.6|1163.4|500
1633936770000|2021-10-11 07:19:30|1164|1163.6|1164.2|1163.6|1164.4|1163.8|1163.8|1163.4|301
1633936780000|2021-10-11 07:19:40|1164|1163.4|1164.2|1163.8|1164.6|1164|1163.8|1163.4|0
1633936790000|2021-10-11 07:19:50|1164|1163.6|1164.4|1164|1164.4|1164|1163.8|1163.6|763
1633936800000|2021-10-11 07:20:00|1164.2|1164.2|1164.8|1164.2|1164.8|1164.4|1164.2|1164.2|600
1633936810000|2021-10-11 07:20:10|1165|1164.4|1165.2|1164.8|1165.2|1165|1164.6|1164.2|350
1633936820000|2021-10-11 07:20:20|1165|1164.6|1164.6|1164.2|1165.2|1164.8|1164.6|1164.2|3186
1633936830000|2021-10-11 07:20:30|1164.4|1164|1163.6|1163.2|1164.6|1164.2|1163.4|1163.2|6900
1633936840000|2021-10-11 07:20:40|1163.8|1163.4|1164.2|1163.6|1164.2|1163.6|1163.8|1163.4|200
1633936850000|2021-10-11 07:20:50|1164|1163.4|1164|1163.4|1164.2|1164|1163.6|1163.2|4688
1633936860000|2021-10-11 07:21:00|1163.8|1163.2|1163.4|1163.2|1163.8|1163.4|1163.4|1163|4057
1633936870000|2021-10-11 07:21:10||1163||1163.2||1163.2||1163|1436
1633936880000|2021-10-11 07:21:20|1163.6|1163.4|1163|1162.8|1164|1163.6|1163|1162.8|7596
1633936890000|2021-10-11 07:21:30|1163.2|1163|1163.8|1163.2|1163.8|1163.2|1163.2|1162.8|4570
1633936900000|2021-10-11 07:21:40|1164|1163.4|1164|1163.6|1164.2|1163.8|1163.8|1163.2|4507
1633936910000|2021-10-11 07:21:50|1164.2|1163.8|1162.8|1162.4|1164.2|1164|1162.8|1162.4|7462
1633936920000|2021-10-11 07:22:00|1162.6|1162.2|1162.6|1162|1162.6|1162.2|1162.2|1161.8|880
1633936930000|2021-10-11 07:22:10|1162.8|1162.2|1163.2|1162.8|1163.2|1162.8|1162.8|1162.2|497
1633936940000|2021-10-11 07:22:20|1163|1162.6|1163|1162.6|1163|1162.6|1162.8|1162.6|0
1633936950000|2021-10-11 07:22:30|1163.2|1162.8|1163.2|1162.8|1163.4|1163|1163|1162.6|420
1633936960000|2021-10-11 07:22:40|1163.4|1163|1162.6|1162.2|1163.4|1163.2|1162.4|1162.2|15625
1633936970000|2021-10-11 07:22:50|1162.4|1162|1162.4|1162|1163|1162.8|1162.4|1162|4424
1633936980000|2021-10-11 07:23:00|1162.6|1162.2|1163.4|1163|1163.4|1163|1162.6|1162|7571
1633936990000|2021-10-11 07:23:10|1163.2|1162.8|1163.2|1162.8|1163.4|1163|1162.8|1162.4|550
1633937000000|2021-10-11 07:23:20|1163.4|1163|1162.8|1162.4|1163.4|1163|1162.8|1162.4|0
1633937010000|2021-10-11 07:23:30|1163|1162.6|1163|1162.6|1163|1162.6|1162.8|1162.6|0
1633937020000|2021-10-11 07:23:40|1162.8|1162.4|1162.4|1162|1162.8|1162.4|1162.2|1161.6|2808
1633937030000|2021-10-11 07:23:50|1162.2|1161.8|1162.2|1161.6|1162.4|1162|1162|1161.6|1900
1633937040000|2021-10-11 07:24:00|1162|1161.4|1161.2|1160.6|1162|1161.8|1161|1160.4|7325
1633937050000|2021-10-11 07:24:10|1161|1160.8|1161|1160.6|1161.2|1161|1161|1160.6|0
1633937060000|2021-10-11 07:24:20|1161.2|1160.8|1160.2|1160|1161.2|1160.8|1160.2|1160|4176
1633937070000|2021-10-11 07:24:30|1160|1159.8|1160.2|1159.8|1160.2|1160|1160|1159.6|7902
1633937080000|2021-10-11 07:24:40|1160|1159.6|1160.4|1159.8|1160.4|1160|1159.8|1159.4|2586
1633937090000|2021-10-11 07:24:50|1160.2|1160|1160.8|1160.4|1160.8|1160.6|1160.2|1160|1058
1633937100000|2021-10-11 07:25:00|1160.6|1160.2|1159.8|1159.6|1160.8|1160.4|1159.8|1159.4|100922
1633937110000|2021-10-11 07:25:10|1159.6|1159.4|1160.8|1160.4|1161.2|1160.8|1159.4|1159|213357
1633937120000|2021-10-11 07:25:20|1160.6|1160.2|1160.8|1160.6|1160.8|1160.6|1160.6|1160.2|1237
1633937130000|2021-10-11 07:25:30|1161|1160.4|1161|1160.6|1161.4|1160.8|1160.8|1160.4|8083
1633937140000|2021-10-11 07:25:40|1161.2|1160.8|1161.4|1161|1161.6|1161.2|1161|1160.6|5304
1633937150000|2021-10-11 07:25:50|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|0
1633937160000|2021-10-11 07:26:00|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.4|1161|1739
1633937170000|2021-10-11 07:26:10|1161.4|1161|1160.4|1160|1161.6|1161.2|1160.4|1160|4866
1633937180000|2021-10-11 07:26:20|1160.2|1159.8|1160.6|1160|1160.6|1160.4|1160|1159.4|1226
1633937190000|2021-10-11 07:26:30|1160.4|1160.2|1161|1160.8|1161.2|1160.8|1160.4|1160.2|4461
1633937200000|2021-10-11 07:26:40|1161.2|1160.6|1161|1160.6|1161.2|1160.8|1160.8|1160.4|5706
1633937210000|2021-10-11 07:26:50|1160.8|1160.4|1161.2|1160.8|1161.4|1161|1160.8|1160.4|3294
1633937220000|2021-10-11 07:27:00|1161|1161|1161|1160.6|1161.2|1161|1160.6|1160.2|15159
1633937230000|2021-10-11 07:27:10|1161.2|1160.8|1161.2|1160.8|1161.4|1161|1161|1160.6|658
1633937240000|2021-10-11 07:27:20|1161.4|1161|1161.6|1161|1161.6|1161|1161.4|1161|0
1633937250000|2021-10-11 07:27:30|1161.4|1160.8|1160.6|1160.2|1161.4|1161|1160.6|1160.2|4369
1633937260000|2021-10-11 07:27:40|1160.4|1160|1159.4|1159|1160.6|1160|1159.4|1159|2364
1633937270000|2021-10-11 07:27:50|1159.6|1159.2|1160.2|1159.6|1160.2|1159.6|1159.6|1159|1736
1633937280000|2021-10-11 07:28:00|1160|1159.8|1160|1159.6|1160.2|1160|1160|1159.6|500
1633937290000|2021-10-11 07:28:10|1159.8|1159.4|1160|1159.4|1160.2|1159.8|1159.8|1159.4|5017
1633937300000|2021-10-11 07:28:20|1160.2|1159.6|1160|1159.6|1160.2|1159.8|1160|1159.6|0
1633937310000|2021-10-11 07:28:30|1159.8||1159.8||1159.8||1159.8||0
1633937320000|2021-10-11 07:28:40|1159.6|1159.4|1159.6|1159.2|1159.8|1159.4|1159.6|1159|2737
1633937330000|2021-10-11 07:28:50|1159.8|1159.4|1160|1159.6|1160|1159.6|1159.6|1159|1349
1633937340000|2021-10-11 07:29:00|1159.8|1159.4|1159.4|1159|1159.8|1159.4|1159|1158.4|26457
1633937350000|2021-10-11 07:29:10|1159.2|1158.8|1159|1158.6|1159.2|1158.8|1159|1158.6|300
1633937360000|2021-10-11 07:29:20|1158.8|1158.8|1158.8|1158.4|1159|1158.8|1158.4|1158.2|4928
1633937370000|2021-10-11 07:29:30|1159|1158.6|1158.8|1158.4|1159|1158.8|1158.4|1158|0
1633937380000|2021-10-11 07:29:40|1158.6|1158.6|1158.8|1158.4|1158.8|1158.6|1158.6|1158.4|3200
1633937390000|2021-10-11 07:29:50|1159|1158.6|1158.2|1158|1159|1158.6|1158.2|1158|611
1633937400000|2021-10-11 07:30:00|1158|1157.8|1158.4|1158|1158.4|1158.2|1157.8|1157.4|1746
1633937410000|2021-10-11 07:30:10|1158.2|1158.2|1158.8|1158.6|1158.8|1158.6|1158.2|1158.2|2100
1633937420000|2021-10-11 07:30:20|1158.6|1158.4|1158.6|1158.2|1158.8|1158.6|1158.4|1158|800
1633937430000|2021-10-11 07:30:30|1158.4|1158|1157.4|1157|1158.4|1158|1157.4|1157|534
1633937440000|2021-10-11 07:30:40|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|0
1633937450000|2021-10-11 07:30:50|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|0
1633937460000|2021-10-11 07:31:00|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157.4|1157|444
1633937470000|2021-10-11 07:31:10|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157.4|1157|0
1633937480000|2021-10-11 07:31:20|1157.6|1157.2|1158.2|1157.8|1158.8|1158.4|1157.4|1157|4340
1633937490000|2021-10-11 07:31:30|1158|1157.6|1158.4|1158|1158.4|1158|1157.8|1157.4|2932
1633937500000|2021-10-11 07:31:40|1158.6|1158.2|1158.6|1158.2|1159|1158.4|1158.6|1158.2|0
1633937510000|2021-10-11 07:31:50|1158.8|1158|1158.8|1158.2|1158.8|1158.2|1158.8|1158|0
1633937520000|2021-10-11 07:32:00|1159|1158.4|1159.4|1159|1159.6|1159.4|1159|1158.2|3486
1633937530000|2021-10-11 07:32:10|1159.2|1158.8|1158.6|1158|1159.2|1158.8|1158.6|1158|1995
1633937540000|2021-10-11 07:32:20|1158.8|1158.2|1158.6|1158.4|1159|1158.6|1158.6|1158.2|1879
1633937550000|2021-10-11 07:32:30|1158.8|1158.6|1158.8|1158.4|1159|1158.6|1158.6|1158.4|0
1633937560000|2021-10-11 07:32:40|1158.6|1158.6|1158.4|1158.2|1158.8|1158.6|1158.4|1158.2|632
1633937570000|2021-10-11 07:32:50|1158.2|1158|1158.4|1158.2|1158.6|1158.2|1158.2|1158|5061
1633937580000|2021-10-11 07:33:00|1158.6|1158.4|1158.8|1158.2|1158.8|1158.4|1158.6|1158.2|172
1633937590000|2021-10-11 07:33:10|1158.6|1158.4|1158.8|1158.4|1158.8|1158.4|1158.6|1158.2|0
1633937600000|2021-10-11 07:33:20|1159|1159|1159.6|1159|1159.6|1159|1159|1158.4|6222
1633937610000|2021-10-11 07:33:30|1159.8|1159.2|1160|1159.6|1160|1159.8|1159.6|1159.2|3243
1633937620000|2021-10-11 07:33:40|1159.8||1160||1160||1159.8||200
1633937630000|2021-10-11 07:33:50|1159.8|1159.4|1159.2|1158.8|1159.8|1159.4|1159.2|1158.6|4155
1633937640000|2021-10-11 07:34:00|1159.4|1159|1160|1159.8|1160|1159.8|1159.2|1158.8|1717
1633937650000|2021-10-11 07:34:10||1159.6||1159.6||1159.6||1159.6|0
1633937660000|2021-10-11 07:34:20|1159.8|1159.4|1160.8|1160.4|1161.2|1160.6|1159.8|1159.4|26576
1633937670000|2021-10-11 07:34:30|1160.6|1160.2|1160.4|1159.8|1160.6|1160.4|1160.2|1159.8|100
1633937680000|2021-10-11 07:34:40|1160.2|1160|1160.6|1160.2|1160.6|1160.4|1160|1159.8|2483
1633937690000|2021-10-11 07:34:50||1160||1160.2||1160.2||1160|0
1633937700000|2021-10-11 07:35:00|1160.8|1160.4|1161.2|1160.8|1161.2|1161|1160.8|1160.4|1882
1633937710000|2021-10-11 07:35:10|1161.4|1161|1161.6|1161.4|1161.6|1161.4|1161.4|1161|190
1633937720000|2021-10-11 07:35:20|1161.8|1161.2|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|3072
1633937730000|2021-10-11 07:35:30|1161.8|1161.4|1162.2|1161.8|1162.2|1161.8|1161.8|1161.4|440
1633937740000|2021-10-11 07:35:40|1162.4|1162|1162.2|1162|1162.4|1162|1162.2|1162|0
1633937750000|2021-10-11 07:35:50|1162.4|1161.8|1162.2|1161.8|1162.4|1162|1162.2|1161.6|9687
1633937760000|2021-10-11 07:36:00|1162.4|1162|1162.4|1162|1162.4|1162.2|1162.2|1161.8|559
1633937770000|2021-10-11 07:36:10|1162.6|1162.2|1161.4|1161|1162.8|1162.4|1161.4|1161|8331
1633937780000|2021-10-11 07:36:20|1161.6|1161.2|1161.8|1161.4|1161.8|1161.6|1161.4|1161.2|414
1633937790000|2021-10-11 07:36:30|1161.6|1161.2|1161.6|1161.4|1161.8|1161.4|1161.4|1161.2|2011
1633937800000|2021-10-11 07:36:40|1161.4|1161.2|1161|1160.6|1161.6|1161.2|1161|1160.6|5017
1633937820000|2021-10-11 07:37:00|1160.8|1160.8|1160.6|1160|1160.8|1160.8|1160.2|1159.8|2447
1633937830000|2021-10-11 07:37:10|1160.4|1160.2|1161|1160.4|1161|1160.6|1160.4|1160|2200
1633937840000|2021-10-11 07:37:20|1160.8|1160.2|1161|1160.6|1161.2|1160.8|1160.6|1160|10040
1633937850000|2021-10-11 07:37:30|1160.8|1160.4|1160.6|1160.2|1161|1160.6|1160.4|1160|4597
1633937860000|2021-10-11 07:37:40|1160.4|1160|1160.4|1159.8|1160.4|1160|1160.2|1159.8|950
1633937870000|2021-10-11 07:37:50|1160.6|1160|1160.2|1159.8|1160.6|1160.2|1160.2|1159.8|2507
1633937880000|2021-10-11 07:38:00|1160.4|1160|1160.2|1159.8|1160.8|1160.4|1160.2|1159.8|1180
1633937890000|2021-10-11 07:38:10|1160.4|1160|1160.4|1160|1160.4|1160|1160.2|1159.8|549
1633937900000|2021-10-11 07:38:20|1160.6|1160.2|1161|1160.6|1161|1160.6|1160.6|1160.2|4687
1633937910000|2021-10-11 07:38:30|1160.8|1160.4|1160.8|1160.4|1161|1160.6|1160.8|1160.4|500
1633937920000|2021-10-11 07:38:40||1160.6||1160.6||1160.6||1160.6|1
1633937930000|2021-10-11 07:38:50|1161|1160.8|1161.4|1160.8|1161.6|1161.2|1161|1160.8|1626
1633937950000|2021-10-11 07:39:10|1161.2|1160.6|1160.6|1160|1161.4|1160.8|1160.2|1160|10403
1633937960000|2021-10-11 07:39:20|1160.8|1160.2|1161|1160.8|1161|1160.8|1160.6|1160.2|1292
1633937970000|2021-10-11 07:39:30|1161.2||1161.2||1161.2||1161.2||0
1633937980000|2021-10-11 07:39:40|1161|1160.6|1161|1160.6|1161.2|1160.6|1160.8|1160.6|0
1633937990000|2021-10-11 07:39:50|1161.2|1160.8|1161.4|1161|1161.6|1161.2|1161.2|1160.8|1714
1633938000000|2021-10-11 07:40:00|1161.2|1160.8|1161|1160.6|1161.2|1161|1160|1159.8|25839
1633938010000|2021-10-11 07:40:10|1161.2|1160.8|1161.2|1160.8|1161.4|1161|1161|1160.6|6908
1633938020000|2021-10-11 07:40:20|1161.4|1160.6|1161.4|1161|1161.4|1161.2|1161|1160.6|4200
1633938030000|2021-10-11 07:40:30|1161.2|1161.2|1160.8|1160.2|1161.2|1161.2|1160.6|1160|3535
1633938040000|2021-10-11 07:40:40|1160.6|1160|1160.6|1160.2|1160.6|1160.2|1160.2|1160|0
1633938050000|2021-10-11 07:40:50|1160.8|1160.4|1160.4|1160|1160.8|1160.4|1160.4|1160|56
1633938060000|2021-10-11 07:41:00|1160.2|1159.8|1160|1159.6|1160.2|1160|1160|1159.6|3888
1633938070000|2021-10-11 07:41:10|1159.8|1159.8|1159.8|1159.4|1159.8|1159.8|1159.6|1159.2|3660
1633938080000|2021-10-11 07:41:20|1160|1159.6|1160|1159.6|1160|1159.8|1159.8|1159.4|544
1633938090000|2021-10-11 07:41:30|1160.2|1159.8|1160.2|1159.8|1160.2|1160|1160.2|1159.8|2905
1633938100000|2021-10-11 07:41:40|1160|1159.6|1159.4|1159|1160|1159.6|1159.4|1158.8|2742
1633938110000|2021-10-11 07:41:50|1159.6|1159.2|1159.8|1159.4|1160|1159.4|1159.6|1159.2|302
1633938120000|2021-10-11 07:42:00|1159.6|1159.2|1159.4|1159|1159.8|1159.4|1159|1158.6|3761
1633938130000|2021-10-11 07:42:10|1159.2|1158.8|1159|1158.6|1159.2|1159|1159|1158.6|0
1633938140000|2021-10-11 07:42:20||1158.8||1158.8||1158.8||1158.6|216
1633938150000|2021-10-11 07:42:30|1158.8|1158.6|1159.4|1158.8|1159.4|1158.8|1158.8|1158.6|508
1633938160000|2021-10-11 07:42:40|1159.6|1159|1159.4|1159|1159.6|1159.2|1159.2|1159|992
1633938170000|2021-10-11 07:42:50|1159.6|1159.2|1159.4|1159.2|1159.6|1159.2|1159|1158.8|15713
1633938180000|2021-10-11 07:43:00|1159.6|1159.4|1159.6|1159.4|1159.6|1159.4|1159.4|1159.4|2218
1633938190000|2021-10-11 07:43:10|1159.8|1159.6|1160|1159.8|1160|1159.8|1159.8|1159.6|419
1633938200000|2021-10-11 07:43:20|1159.8|1159.6|1159.2|1158.6|1160|1159.6|1159.2|1158.6|2926
1633938210000|2021-10-11 07:43:30|1159.4|1158.8|1159.4|1158.8|1159.4|1159|1159.4|1158.6|0
1633938220000|2021-10-11 07:43:40|1159.2|1158.6|1159.2|1158.8|1159.2|1158.8|1158.8|1158.6|246
1633938230000|2021-10-11 07:43:50||1158.6||1158.6||1158.6||1158.6|0
1633938240000|2021-10-11 07:44:00|1159|1158.4|1158.6|1158.2|1159|1158.6|1158.6|1158.2|3047
1633938250000|2021-10-11 07:44:10|1158.4|1158|1158.2|1157.8|1158.4|1158|1157.6|1157.4|7000
1633938260000|2021-10-11 07:44:20|1158|1158|1158.2|1158|1158.2|1158|1158|1157.8|500
1633938270000|2021-10-11 07:44:30|1158.4|1158.2|1158.6|1158.2|1158.6|1158.2|1158.4|1158.2|6128
1633938280000|2021-10-11 07:44:40|1158.4|1158.4|1158.6|1158.2|1158.6|1158.4|1158.4|1158.2|500
1633938290000|2021-10-11 07:44:50|1158.4|1158.4|1158.4|1158|1158.6|1158.4|1158.2|1158|3521
1633938300000|2021-10-11 07:45:00|1158.6|1158.2|1158.6|1158.2|1158.6|1158.4|1158.6|1158|15
1633938320000|2021-10-11 07:45:20|1158.4|1158|1158.6|1158.4|1158.6|1158.4|1158.4|1158|0
1633938330000|2021-10-11 07:45:30|1158.8|1158.6|1159|1158.4|1159|1158.6|1158.6|1158.4|3889
1633938340000|2021-10-11 07:45:40|1159.2|1158.6|1159.2|1158.8|1159.2|1158.8|1159.2|1158.6|0
1633938350000|2021-10-11 07:45:50|1159|1158.6|1159.2|1159|1159.6|1159.2|1159|1158.6|779
1633938360000|2021-10-11 07:46:00|1159.4|1158.8|1159.2|1158.8|1159.4|1159|1159|1158.8|85
1633938370000|2021-10-11 07:46:10|1159|1158.6|1158.8|1158.6|1159.4|1158.8|1158.8|1158.4|611
1633938380000|2021-10-11 07:46:20|1159|1158.4|1159.2|1158.8|1159.2|1158.8|1159|1158.4|225
1633938390000|2021-10-11 07:46:30|1159.4|1159|1159.8|1159.2|1159.8|1159.4|1159.4|1158.8|1541
1633938400000|2021-10-11 07:46:40|1160|1159.4|1160|1159.6|1160|1159.6|1159.8|1159.4|500
1633938410000|2021-10-11 07:46:50|1159.8|1159.4|1159.8|1159.6|1160|1159.6|1159.8|1159.4|44
1633938420000|2021-10-11 07:47:00|1160|1159.8|1160.2|1160|1160.2|1160|1160|1159.6|4605
1633938430000|2021-10-11 07:47:10|1160.4|1160.2|1160.8|1160.4|1160.8|1160.4|1160.4|1160|73
1633938440000|2021-10-11 07:47:20|1161|1160.6|1161.6|1161.2|1161.8|1161.2|1161|1160.6|0
1633938450000|2021-10-11 07:47:30|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.4|1161.2|294
1633938460000|2021-10-11 07:47:40|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.6|1161.2|1881
1633938470000|2021-10-11 07:47:50|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.4|1161.2|734
1633938480000|2021-10-11 07:48:00|1161.4|1161|1161.8|1161.2|1161.8|1161.2|1161.4|1161|892
1633938490000|2021-10-11 07:48:10|1161.6|1161.4|1161.4|1160.8|1161.6|1161.4|1161.2|1160.8|2333
1633938500000|2021-10-11 07:48:20|1161.2|1160.6|1161.2|1160.8|1161.4|1160.8|1161|1160.6|216
1633938510000|2021-10-11 07:48:30|1161|1160.6|1160.8|1160.4|1161.2|1160.8|1160.6|1160.4|5247
1633938520000|2021-10-11 07:48:40|1161|1160.6|1161|1160.6|1161|1160.6|1160.6|1160.6|0
1633938530000|2021-10-11 07:48:50|1160.8|1160.4|1160.8|1160.2|1160.8|1160.6|1160.6|1160.2|2241
1633938540000|2021-10-11 07:49:00|1161|1160.4|1160.8|1160.4|1161|1160.6|1160.8|1160.4|2075
1633938550000|2021-10-11 07:49:10|1161|1160.6|1161.4|1160.8|1161.4|1160.8|1161|1160.6|16
1633938560000|2021-10-11 07:49:20|1161.6|1161|1161.6|1161.2|1161.8|1161.2|1161.6|1161|210
1633938570000|2021-10-11 07:49:30|1161.4|1161|1161.4|1161.2|1161.6|1161.2|1161.4|1161|1700
1633938580000|2021-10-11 07:49:40|1161.2|1161|1161|1160.4|1161.2|1161|1161|1160.4|25
1633938590000|2021-10-11 07:49:50|1161.2|1160.6|1161|1160.4|1161.4|1161|1161|1160.4|440
1633938600000|2021-10-11 07:50:00||1160.6||1160.6||1160.6||1160.6|0
1633938610000|2021-10-11 07:50:10|1161.2|1160.8|1161.4|1161|1161.6|1161.2|1161.2|1160.8|3321
1633938620000|2021-10-11 07:50:20|1161.2|1160.8|1161.4|1160.8|1161.4|1161|1161|1160.4|10626
1633938630000|2021-10-11 07:50:30|1161.2|1161|1161.6|1161|1161.6|1161.2|1161|1161|2949
1633938640000|2021-10-11 07:50:40|1161.4|1161.2|1161.6|1161.2|1161.6|1161.2|1161.4|1161.2|0
1633938650000|2021-10-11 07:50:50|1161.4|1161|1161.2|1160.8|1161.4|1161|1161.2|1160.8|0
1633938660000|2021-10-11 07:51:00|1161|1161|1161.4|1161|1161.6|1161.2|1161|1160.8|6913
1633938670000|2021-10-11 07:51:10|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|5448
1633938680000|2021-10-11 07:51:20|1161.2|1160.8|1160.4|1160|1161.4|1160.8|1160.4|1160|8005
1633938690000|2021-10-11 07:51:30|1160.6||1160.4||1160.6||1160.4||0
1633938700000|2021-10-11 07:51:40|1160.2|1159.8|1160.2|1159.6|1160.2|1160|1160|1159.6|4574
1633938710000|2021-10-11 07:51:50|1160|1159.4|1159.8|1159.2|1160.2|1159.6|1159.6|1159.2|63
1633938720000|2021-10-11 07:52:00|1159.6|1159.4|1159.6|1159.2|1159.8|1159.4|1159.4|1159.2|0
1633938730000|2021-10-11 07:52:10|1159.4|1159|1159.2|1158.6|1159.4|1159|1159|1158.6|200
1633938740000|2021-10-11 07:52:20|1159|1158.4|1158.6|1158.2|1159|1158.6|1158.6|1158.2|3591
1633938750000|2021-10-11 07:52:30|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1158|0
1633938760000|2021-10-11 07:52:40|1158.4|1158|1158.4|1158|1158.4|1158|1158.4|1158|441
1633938770000|2021-10-11 07:52:50|1158.2|1157.8|1158.2|1157.6|1158.4|1158|1158|1157.6|1201
1633938780000|2021-10-11 07:53:00|1158||1158.2||1158.2||1158||0
1633938790000|2021-10-11 07:53:10||1157.8||1158||1158||1157.8|0
1633938800000|2021-10-11 07:53:20|1158|1157.8|1158.2|1158|1158.2|1158|1158|1157.6|1984
1633938810000|2021-10-11 07:53:30|1158|1157.8|1158.2|1157.8|1158.2|1158|1158|1157.6|2785
1633938820000|2021-10-11 07:53:40|1158|1157.6|1158|1157.8|1158|1157.8|1158|1157.6|851
1633938830000|2021-10-11 07:53:50|1158.2|1158|1158.8|1158.4|1158.8|1158.4|1158.2|1158|3251
1633938840000|2021-10-11 07:54:00|1158.6|1158.6|1158.8|1158.4|1158.8|1158.6|1158.6|1158.4|1045
1633938860000|2021-10-11 07:54:20|1158.6|1158.2|1158.4|1157.8|1158.6|1158.2|1158.2|1157.8|1533
1633938870000|2021-10-11 07:54:30|1158.2|1157.6|1158|1157.6|1158.2|1157.8|1157.8|1157.4|0
1633938880000|2021-10-11 07:54:40|1157.8|1157.4|1157.8|1157.4|1158|1157.4|1157.8|1157.2|2800
1633938890000|2021-10-11 07:54:50|1157.6|1157.6|1157.8|1157.4|1157.8|1157.6|1157.6|1157.4|500
1633938900000|2021-10-11 07:55:00|1157.6|1157.6|1158|1157.4|1158.2|1157.8|1157.6|1157.4|644
1633938920000|2021-10-11 07:55:20|1157.8|1157.2|1157.4|1157|1158|1157.2|1157.2|1157|1598
1633938940000|2021-10-11 07:55:40|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|0
1633938950000|2021-10-11 07:55:50||1157.4||1157.2||1157.4||1157.2|0
1633938960000|2021-10-11 07:56:00|1157.8|1157.4|1157.8|1157.4|1158|1157.4|1157.6|1157.2|1363
1633938970000|2021-10-11 07:56:10|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|0
1633938980000|2021-10-11 07:56:20|1157.8|1157.4|1157.8|1157.4|1158|1157.4|1157.8|1157.4|265
1633938990000|2021-10-11 07:56:30|1158|1157.6|1157.4|1157|1158|1157.6|1157.2|1157|3403
1633939000000|2021-10-11 07:56:40|1157.2|1156.8|1157.2|1156.8|1157.6|1157.2|1157|1156.4|25869
1633939010000|2021-10-11 07:56:50|1157|1156.6|1156.8|1156.4|1157|1156.8|1156.8|1156.4|3133
1633939020000|2021-10-11 07:57:00|1157|1156.6|1157|1156.6|1157|1156.8|1156.8|1156.6|441
1633939040000|2021-10-11 07:57:20|1156.8|1156.8|1157.4|1157|1157.4|1157|1156.8|1156.8|745
1633939050000|2021-10-11 07:57:30|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|0
1633939060000|2021-10-11 07:57:40|1157.4|1157|1157.2|1157|1157.4|1157.2|1157|1156.8|4407
1633939070000|2021-10-11 07:57:50|1157.4|1156.8|1157.2|1156.8|1157.4|1157|1157.2|1156.8|800
1633939080000|2021-10-11 07:58:00|1157.4|1157|1157.8|1157.2|1157.8|1157.2|1157.2|1156.8|818
1633939090000|2021-10-11 07:58:10|1157.6|1157.4|1157.8|1157.4|1158.2|1157.6|1157.6|1157.4|5921
1633939100000|2021-10-11 07:58:20|1157.6|1157.6|1157.4|1157|1157.6|1157.6|1157.4|1157|1670
1633939110000|2021-10-11 07:58:30|1157.2|1156.8|1157.4|1157|1157.6|1157.2|1157.2|1156.8|1395
1633939120000|2021-10-11 07:58:40|1157.2|1156.8|1157|1156.6|1157.2|1156.8|1157|1156.6|597
1633939130000|2021-10-11 07:58:50|1156.8|1156.4|1156.8|1156.4|1156.8|1156.6|1156.6|1156.2|4483
1633939140000|2021-10-11 07:59:00|1157|1156.2|1157|1156.6|1157|1156.6|1157|1156.2|1092
1633939150000|2021-10-11 07:59:10|1157.2|1156.8|1157.2|1157|1157.4|1157|1157.2|1156.8|4457
1633939160000|2021-10-11 07:59:20|1157.4|1156.8|1157.4|1157|1157.4|1157|1157.2|1156.8|2538
1633939170000|2021-10-11 07:59:30|1157.2||1157.4||1157.4||1157.2||441
1633939180000|2021-10-11 07:59:40|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157.4|1157|0
1633939200000|2021-10-11 08:00:00|1157.6|1157.2|1157.8|1157.2|1157.8|1157.4|1157.2|1157.2|2175
1633939210000|2021-10-11 08:00:10|1157.6|1157.4|1157.6|1157.2|1157.8|1157.6|1157.6|1157.2|1187
1633939220000|2021-10-11 08:00:20|1157.8|1157.4|1157.8|1157.6|1157.8|1157.6|1157.8|1157.4|0
1633939230000|2021-10-11 08:00:30|1158|1157.8|1158.4|1157.8|1158.4|1158|1158|1157.8|1759
1633939240000|2021-10-11 08:00:40|1158.6|1158|1158.4|1158|1158.6|1158.2|1158.4|1158|300
1633939250000|2021-10-11 08:00:50|1158.2||1158.4||1158.4||1158.2||0
1633939260000|2021-10-11 08:01:00|1158.2|1157.8|1158|1157.6|1158.2|1157.8|1157.6|1157.2|7703
1633939270000|2021-10-11 08:01:10|1158.2|1157.8|1158.4|1157.8|1158.4|1158|1158.2|1157.8|1100
1633939280000|2021-10-11 08:01:20|1158.2|1157.6|1158|1157.8|1158.2|1157.8|1158|1157.6|0
1633939290000|2021-10-11 08:01:30|1157.8|1157.6|1158.2|1157.8|1158.2|1157.8|1157.8|1157.6|562
1633939300000|2021-10-11 08:01:40||1158||1158||1158||1158|0
1633939310000|2021-10-11 08:01:50|1158.4|1158.2|1158.8|1158.6|1158.8|1158.6|1158.4|1158.2|1823
1633939320000|2021-10-11 08:02:00|1158.6|1158.4|1158.6|1158.2|1158.6|1158.6|1158.6|1158|61
1633939330000|2021-10-11 08:02:10|1158.8|1158.4|1158.8|1158.4|1158.8|1158.6|1158.8|1158.4|246
1633939340000|2021-10-11 08:02:20|1158.6|1158.6|1158.8|1158.6|1158.8|1158.6|1158.6|1158.4|5157
1633939350000|2021-10-11 08:02:30|||||||||4217
1633939360000|2021-10-11 08:02:40|1158.6|1158.4|1158.8|1158.6|1158.8|1158.6|1158.6|1158.4|8867
1633939380000|2021-10-11 08:03:00|1159|1158.8|1159.4|1159|1159.4|1159.2|1159|1158.8|7583
1633939390000|2021-10-11 08:03:10|1159.6|1159.2|1159.8|1159.4|1160|1159.6|1159.6|1159.2|499
1633939410000|2021-10-11 08:03:30|1160|1159.8|1160|1159.6|1160|1159.8|1159.8|1159.6|9930
1633939420000|2021-10-11 08:03:40|1159.8|1159.8|1160|1159.6|1160|1159.8|1159.6|1159.4|6523
1633939430000|2021-10-11 08:03:50|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|794
1633939440000|2021-10-11 08:04:00|1159.6|1159.2|1159.4|1159|1159.8|1159.4|1159.4|1159|1460
1633939450000|2021-10-11 08:04:10|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|0
1633939460000|2021-10-11 08:04:20|1159.8|1159.4|1160|1159.6|1160|1159.8|1159.8|1159.4|12
1633939470000|2021-10-11 08:04:30||1159.8||1159.6||1159.8||1159.6|0
1633939490000|2021-10-11 08:04:50|1159.8|1159.4|1159.6|1159|1159.8|1159.6|1159.4|1159|3237
1633939500000|2021-10-11 08:05:00|1159.4|1159.2|1159.4|1159|1159.6|1159.2|1159.4|1159|998
1633939510000|2021-10-11 08:05:10|1159.2|1158.8|1159.2|1158.6|1159.2|1158.8|1159|1158.6|499
1633939530000|2021-10-11 08:05:30|1159|1158.4|1158.8|1158.2|1159|1158.4|1158.8|1158.2|0
1633939540000|2021-10-11 08:05:40|1158.6|1158.4|1158.6|1158.4|1158.8|1158.4|1158.6|1158.2|0
1633939550000|2021-10-11 08:05:50||1158.2||1158.4||1158.4||1158.2|0
1633939560000|2021-10-11 08:06:00|1158.8|1158.2|1159.2|1158.8|1159.4|1158.8|1158.8|1158.2|1504
1633939570000|2021-10-11 08:06:10|1159.4|1159|1159.4|1159|1159.4|1159|1159.4|1159|1053
1633939580000|2021-10-11 08:06:20|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1159|1158.8|183
1633939590000|2021-10-11 08:06:30|1159|1158.6|1159|1158.6|1159.2|1158.6|1158.8|1158.4|465
1633939600000|2021-10-11 08:06:40|1158.8||1159||1159||1158.8||296
1633939610000|2021-10-11 08:06:50|1158.8||1159||1159||1158.8||0
1633939620000|2021-10-11 08:07:00|1159.2|1158.8|1159.6|1159.2|1159.8|1159.4|1159.2|1158.8|5045
1633939630000|2021-10-11 08:07:10|1159.4|1159|1159.4|1159.2|1159.4|1159.2|1159.4|1159|433
1633939640000|2021-10-11 08:07:20|1159.2|1159|1159.6|1159|1159.6|1159.2|1159.2|1159|80
1633939650000|2021-10-11 08:07:30|1159.4|1159.2|1159.4|1159|1159.4|1159.2|1159.4|1159|0
1633939660000|2021-10-11 08:07:40|1159.2||1159.4||1159.4||1159.2||0
1633939670000|2021-10-11 08:07:50|1159.2|1158.8|1158.8|1158.4|1159.4|1159|1158.8|1158.4|1181
1633939680000|2021-10-11 08:08:00|1158.6|1158.2|1158.8|1158.4|1159|1158.8|1158.6|1158.2|1258
1633939690000|2021-10-11 08:08:10|1158.6|1158.2|1158.8|1158.4|1159|1158.6|1158.6|1158.2|0
1633939700000|2021-10-11 08:08:20|1158.6|1158.2|1158.4|1158|1158.6|1158.4|1158.4|1158|2958
1633939710000|2021-10-11 08:08:30||1158.2||1158.2||1158.2||1158|0
1633939720000|2021-10-11 08:08:40|1158.6||1158.6||1158.6||1158.4||300
1633939730000|2021-10-11 08:08:50|1158.4|1158|1158.2|1157.8|1158.4|1158|1158.2|1157.6|1406
1633939740000|2021-10-11 08:09:00|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.6|1157.2|2369
1633939750000|2021-10-11 08:09:10|1157.6|1157.2|1157.4|1157|1157.6|1157.4|1157.4|1157|1402
1633939760000|2021-10-11 08:09:20|1157.2|1156.8|1157.4|1157|1157.4|1157|1157|1156.6|1684
1633939770000|2021-10-11 08:09:30|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157|1156.6|1147
1633939780000|2021-10-11 08:09:40|1157|1156.6|1157|1156.6|1157|1156.8|1156.8|1156.6|117
1633939790000|2021-10-11 08:09:50|1156.8|1156.8|1156.4|1156|1156.8|1156.8|1156.4|1156|4058
1633939800000|2021-10-11 08:10:00|||||||||100
1633939810000|2021-10-11 08:10:10|1156.2||1156.4||1156.4||1156.2||60
1633939820000|2021-10-11 08:10:20|1156.6|1156.2|1156.6|1156.2|1156.6|1156.4|1156.4|1156|777
1633939830000|2021-10-11 08:10:30|1156.4|1156|1156.4|1156|1156.6|1156|1156.4|1156|0
1633939840000|2021-10-11 08:10:40|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|874
1633939850000|2021-10-11 08:10:50|1156.4|1156|1156.4|1155.8|1156.4|1156|1156.4|1155.8|0
1633939860000|2021-10-11 08:11:00|1156.8|1156|1156.6|1156.2|1157|1156.4|1156.4|1156|11738
1633939870000|2021-10-11 08:11:10|1156.8|1156.4|1157.2|1156.6|1157.4|1156.8|1156.8|1156.4|760
1633939880000|2021-10-11 08:11:20|1157|1156.8|1157|1156.6|1157|1156.8|1156.8|1156.6|0
1633939890000|2021-10-11 08:11:30|1156.8|1156.4|1157.2|1156.8|1157.2|1156.8|1156.8|1156.4|2047
1633939900000|2021-10-11 08:11:40||1156.6||1156.6||1156.6||1156.6|0
1633939910000|2021-10-11 08:11:50||1156.8||1156.6||1156.8||1156.6|0
1633939920000|2021-10-11 08:12:00||1156.8||1156.8||1156.8||1156.8|0
1633939930000|2021-10-11 08:12:10|1157.4|1157|1157.2|1156.8|1157.6|1157.2|1157|1156.6|3778
1633939940000|2021-10-11 08:12:20|1157|1156.6|1157|1156.6|1157|1156.6|1157|1156.6|12
1633939950000|2021-10-11 08:12:30|1156.8|1156.4|1156.2|1155.8|1156.8|1156.4|1156.2|1155.8|1079
1633939960000|2021-10-11 08:12:40|1156|1155.6|1156.4|1156|1156.4|1156|1155.8|1155.6|725
1633939970000|2021-10-11 08:12:50|1156|1155.8|1156.4|1156|1156.4|1156|1156|1155.8|5867
1633939980000|2021-10-11 08:13:00|1156.2|1156.2|1156.4|1156.2|1156.4|1156.2|1156.2|1156|2648
1633939990000|2021-10-11 08:13:10|1156.6|1156.4|1156.6|1156|1156.6|1156.4|1156.6|1156|421
1633940000000|2021-10-11 08:13:20|1156.4||1156.2||1156.4||1156.2||500
1633940010000|2021-10-11 08:13:30|1156.4|1156.2|1156.6|1156.2|1156.6|1156.2|1156.4|1156.2|14
1633940020000|2021-10-11 08:13:40|1156.4|1156|1156.4|1155.8|1156.4|1156|1156.2|1155.8|3909
1633940030000|2021-10-11 08:13:50|1156.2|1156|1156.4|1156|1156.4|1156|1156.2|1155.8|641
1633940040000|2021-10-11 08:14:00|1156.2|1155.8|1156.2|1155.8|1156.4|1155.8|1156|1155.8|2346
1633940050000|2021-10-11 08:14:10|1156.4|1156|1156.4|1156|1156.4|1156.2|1156.2|1156|250
1633940070000|2021-10-11 08:14:30|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1155.6|1155.2|1631
1633940100000|2021-10-11 08:15:00|1156.2|1155.8|1156|1155.6|1156.2|1156|1156|1155.6|1590
1633940110000|2021-10-11 08:15:10|1156.2|1155.8|1156.4|1156|1156.6|1156.4|1156.2|1155.8|3490
1633940120000|2021-10-11 08:15:20|1156.2|1155.8|1155.8|1155.4|1156.4|1156|1155.6|1155.4|854
1633940130000|2021-10-11 08:15:30|1155.6|1155.2|1155.6|1155.2|1155.6|1155.4|1155.6|1155.2|1061
1633940140000|2021-10-11 08:15:40|1155.4|1155|1155.4|1155|1155.6|1155.2|1155.4|1155|0
1633940150000|2021-10-11 08:15:50|1155.2|1155.2|1155.6|1155.2|1155.6|1155.2|1155.2|1155.2|19
1633940180000|2021-10-11 08:16:20|||||||||300
1633940190000|2021-10-11 08:16:30|1155.4||1155.6||1155.6||1155.4||200
1633940200000|2021-10-11 08:16:40|1155.8|1155.4|1155|1154.6|1155.8|1155.4|1154.8|1154.6|30584
1633940210000|2021-10-11 08:16:50|1155.2|1154.8|1155|1154.6|1155.4|1155|1155|1154.6|1157
1633940220000|2021-10-11 08:17:00|1155.2|1154.4|1154.8|1154.4|1155.2|1154.6|1154.6|1154.2|3679
1633940230000|2021-10-11 08:17:10|1155|1154.6|1155.2|1154.8|1155.6|1155.2|1155|1154.6|21011
1633940240000|2021-10-11 08:17:20|1155|1154.6|1155.2|1154.8|1155.2|1154.8|1155|1154.6|1294
1633940250000|2021-10-11 08:17:30|1155|1155|1155.2|1154.8|1155.2|1155|1155|1154.8|64
1633940260000|2021-10-11 08:17:40|1155.4|1155|1155.2|1154.8|1155.4|1155|1155.2|1154.8|0
1633940270000|2021-10-11 08:17:50|1155.4|1155|1155.4|1155|1155.4|1155|1155.2|1155|0
1633940280000|2021-10-11 08:18:00|1155.2|1154.8|1155|1154.4|1155.2|1155|1154.8|1154.4|337
1633940290000|2021-10-11 08:18:10|1155.2|1154.6|1155|1154.4|1155.2|1154.8|1155|1154.4|0
1633940300000|2021-10-11 08:18:20|1154.8|1154.6|1155|1154.4|1155|1154.6|1154.8|1154.4|0
1633940310000|2021-10-11 08:18:30|1155.4|1154.6|1155.6|1155.2|1155.6|1155.2|1155.2|1154.4|20831
1633940320000|2021-10-11 08:18:40|1155.4|1155.4|1155.4|1155|1155.6|1155.4|1155.4|1155|541
1633940330000|2021-10-11 08:18:50|1155.2|1154.8|1155.2|1154.8|1155.2|1155|1155.2|1154.8|2413
1633940340000|2021-10-11 08:19:00|1155|1154.6|1155|1154.6|1155|1154.8|1155|1154.6|442
1633940350000|2021-10-11 08:19:10|1155.2|1154.8|1155|1154.6|1155.2|1154.8|1155|1154.6|0
1633940360000|2021-10-11 08:19:20|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.2|1154|16457
1633940370000|2021-10-11 08:19:30|1154.6|1154.2|1154.6|1154.2|1154.6|1154.4|1154.6|1154.2|1042
1633940380000|2021-10-11 08:19:40|1154.4|1154.4|1154.4|1154.2|1154.4|1154.4|1154.4|1154.2|0
1633940390000|2021-10-11 08:19:50|1154.6|1154|1154.2|1154|1154.6|1154.2|1154.2|1154|6264
1633940400000|2021-10-11 08:20:00|1154|1153.8|1154|1153.6|1154.2|1153.8|1153.8|1153.4|2491
1633940410000|2021-10-11 08:20:10|1153.8|1153.4|1153.6|1153.2|1153.8|1153.4|1153.4|1153.2|1295
1633940420000|2021-10-11 08:20:20|1153|1152.8|1153.2|1152.8|1153.4|1153.2|1153|1152.8|16286
1633940430000|2021-10-11 08:20:30|1153.4|1153|1153.4|1153|1153.4|1153.2|1153.2|1152.8|3836
1633940440000|2021-10-11 08:20:40|1153.2|1152.8|1153|1152.8|1153.2|1153|1153|1152.8|2984
1633940450000|2021-10-11 08:20:50|1153.2|1153|1153.6|1153.2|1153.8|1153.4|1153.2|1153|757
1633940460000|2021-10-11 08:21:00|1153.4|1153.4|1153.2|1152.8|1153.6|1153.4|1153.2|1152.8|732
1633940470000|2021-10-11 08:21:10|1153.4|1153|1153.8|1153.4|1154.8|1154.4|1153.4|1153|46619
1633940480000|2021-10-11 08:21:20|1153.6|1153.6|1153.4|1153|1153.6|1153.6|1153.4|1153|14298
1633940490000|2021-10-11 08:21:30|1153.6|1153.2|1153.2|1153|1153.6|1153.2|1153.2|1153|1934
1633940500000|2021-10-11 08:21:40|1153|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.8|867
1633940510000|2021-10-11 08:21:50|1153.4|1153|1153|1152.8|1153.4|1153|1153|1152.8|945
1633940520000|2021-10-11 08:22:00|1152.8|1152.6|1153.2|1152.8|1153.4|1153.2|1152.6|1152.4|12471
1633940530000|2021-10-11 08:22:10|1153|1152.6|1153|1152.6|1153.2|1153|1152.8|1152.4|5539
1633940540000|2021-10-11 08:22:20|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|453
1633940550000|2021-10-11 08:22:30|1152.6||1152.6||1152.6||1152.6||0
1633940560000|2021-10-11 08:22:40||1152.2||1152.2||1152.2||1152.2|2125
1633940570000|2021-10-11 08:22:50|1152.4|1152|1152.4|1152|1152.4|1152|1152.4|1152|0
1633940580000|2021-10-11 08:23:00|1152.2|1151.8|1151.6|1151.4|1152.2|1151.8|1151.6|1151.4|543
1633940590000|2021-10-11 08:23:10|1151.4|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151|2009
1633940600000|2021-10-11 08:23:20|1151.4|1151|1151.4|1150.8|1151.6|1151.2|1151.2|1150.8|973
1633940610000|2021-10-11 08:23:30|1151.2|1150.6|1151.4|1150.8|1151.4|1151|1151|1150.6|0
1633940620000|2021-10-11 08:23:40||1150.6||1150.8||1150.8||1150.6|0
1633940630000|2021-10-11 08:23:50|1151.2|1150.6|1150.8|1150.4|1151.2|1150.6|1150.8|1150.4|0
1633940640000|2021-10-11 08:24:00|1150.6|1150.2|1151.4|1150.8|1151.4|1150.8|1150.6|1150.2|519
1633940650000|2021-10-11 08:24:10|1151.2|1150.6|1150.6|1150.2|1151.2|1150.6|1150.6|1150|1377
1633940660000|2021-10-11 08:24:20|1150.4|1150|1150.6|1150.2|1150.6|1150.2|1150.4|1150|0
1633940670000|2021-10-11 08:24:30|1150.4|1150|1150|1149.6|1150.4|1150|1150|1149.6|5611
1633940680000|2021-10-11 08:24:40|1149.8||1150||1150||1149.8||481
1633940690000|2021-10-11 08:24:50|1150.2|1149.8|1149.8|1149.6|1150.2|1149.8|1149.8|1149.6|444
1633940700000|2021-10-11 08:25:00|1150|1149.4|1150.2|1149.6|1150.2|1149.8|1149.6|1149.4|2500
1633940710000|2021-10-11 08:25:10|1150|1149.4|1150.4|1150|1150.4|1150|1149.8|1149.4|2186
1633940720000|2021-10-11 08:25:20|1150.6|1150.2|1150.2|1150|1150.6|1150.2|1150.2|1150|1033
1633940730000|2021-10-11 08:25:30|1150.4|1150.2|1150.4|1150|1150.4|1150.2|1150.2|1150|480
1633940740000|2021-10-11 08:25:40|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.4|1150|0
1633940750000|2021-10-11 08:25:50|1150.2|1150.2|1150.4|1150|1150.4|1150.2|1150.2|1150|480
1633940760000|2021-10-11 08:26:00||1150.2||1150.2||1150.2||1150|0
1633940770000|2021-10-11 08:26:10|1150.6|1150|1150.6|1150.2|1150.8|1150.4|1150.6|1150|944
1633940780000|2021-10-11 08:26:20|1150.8|1150.4|1151|1150.8|1151.2|1150.8|1150.8|1150.4|500
1633940790000|2021-10-11 08:26:30|1151.2|1150.6|1151.2|1150.6|1151.2|1151|1151|1150.6|500
1633940800000|2021-10-11 08:26:40|1151|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.6|352
1633940810000|2021-10-11 08:26:50|1151|1150.6|1150.8|1150.2|1151|1150.6|1150.8|1150.2|4929
1633940820000|2021-10-11 08:27:00|1150.6|1150.4|1150.4|1150.2|1150.6|1150.4|1150.4|1150|5510
1633940830000|2021-10-11 08:27:10|1150.6|1150.4|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|445
1633940840000|2021-10-11 08:27:20|1150.4|1150.4|1150.6|1150.4|1150.8|1150.4|1150.4|1150|1815
1633940850000|2021-10-11 08:27:30|1150.4|1150.2|1150.2|1149.8|1150.4|1150.2|1150|1149.6|832
1633940860000|2021-10-11 08:27:40|1150|1150|1150.4|1150|1150.4|1150|1150|1150|13
1633940870000|2021-10-11 08:27:50|1150.6|1150.2|1150.4|1149.8|1150.6|1150.2|1150.2|1149.8|1748
1633940880000|2021-10-11 08:28:00|1150.2|1149.6|1150|1149.6|1150.2|1149.6|1150|1149.4|0
1633940890000|2021-10-11 08:28:10|1150.2|1149.8|1150|1149.6|1150.2|1149.8|1150|1149.6|0
1633940900000|2021-10-11 08:28:20|1149.8|1149.4|1150.4|1150|1150.4|1150|1149.8|1149.4|3227
1633940910000|2021-10-11 08:28:30|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.4|1150|0
1633940920000|2021-10-11 08:28:40|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.4|1150|0
1633940930000|2021-10-11 08:28:50|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|1148
1633940940000|2021-10-11 08:29:00|1151|1150.6|1151|1150.6|1151.2|1150.6|1150.8|1150.4|0
1633940950000|2021-10-11 08:29:10|1151.2|1150.8|1151.6|1151.2|1151.6|1151.2|1151.2|1150.8|2444
1633940960000|2021-10-11 08:29:20|1151.4|1150.6|1151.6|1151.2|1151.8|1151.4|1151.2|1150.6|15709
1633940970000|2021-10-11 08:29:30|1151.8|1151.4|1151.8|1151.4|1151.8|1151.6|1151.6|1151.2|3630
1633940980000|2021-10-11 08:29:40|1152|1151.8|1152|1151.6|1152|1151.8|1152|1151.4|513
1633940990000|2021-10-11 08:29:50||1151.8||1151.8||1151.8||1151.8|0
1633941000000|2021-10-11 08:30:00|1152.2|1152|1152.4|1152|1152.4|1152|1152.2|1151.8|0
1633941010000|2021-10-11 08:30:10|1152.6|1152.2|1152.4|1152|1153|1152.6|1152.4|1152|9112
1633941020000|2021-10-11 08:30:20|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|2470
1633941030000|2021-10-11 08:30:30||1152.6||1152.4||1152.6||1152.4|0
1633941040000|2021-10-11 08:30:40|1153|1152.6|1153.4|1153|1153.4|1153|1153|1152.6|1131
1633941050000|2021-10-11 08:30:50||1153.2||1153.2||1153.2||1153.2|0
1633941060000|2021-10-11 08:31:00|1153.6|1153.4|1154|1153.4|1154|1153.4|1153.6|1153.4|2335
1633941070000|2021-10-11 08:31:10|1153.8|1153.6|1154|1153.6|1154|1153.8|1153.8|1153.4|1664
1633941080000|2021-10-11 08:31:20|1153.8|1153.4|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|4716
1633941090000|2021-10-11 08:31:30|1153.4|1153|1153.4|1153|1153.4|1153.2|1153|1152.8|8623
1633941100000|2021-10-11 08:31:40|1153.2|1153.2|1153.8|1153.6|1154|1153.6|1153.2|1153.2|1160
1633941110000|2021-10-11 08:31:50|1154|1153.8|1153.8|1153.6|1154.2|1153.8|1153.8|1153.6|641
1633941120000|2021-10-11 08:32:00|1154|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.2|500
1633941130000|2021-10-11 08:32:10|1153.8||1154||1154||1153.8||0
1633941140000|2021-10-11 08:32:20|1154.2|1153.8|1154.4|1154|1154.6|1154|1154.2|1153.8|384
1633941150000|2021-10-11 08:32:30|1154.2|1153.8|1153.4|1153.2|1154.2|1153.8|1153.4|1153.2|5584
1633941160000|2021-10-11 08:32:40|1153.6|1153.4|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|443
1633941170000|2021-10-11 08:32:50|1153.8|1153.4|1154.8|1154.4|1155|1154.4|1153.8|1153.4|0
1633941180000|2021-10-11 08:33:00|1154.6|1154.2|1155.2|1154.8|1155.2|1154.8|1154.6|1154.2|388
1633941200000|2021-10-11 08:33:20|1155.4|1155|1155.4|1155|1155.6|1155.2|1155.2|1155|1942
1633941210000|2021-10-11 08:33:30|1155.6|1155.2|1155.4|1155|1155.6|1155.2|1155.4|1155|1691
1633941220000|2021-10-11 08:33:40|1155.6|1155.2|1155.6|1155|1155.6|1155.2|1155.6|1155|0
1633941240000|2021-10-11 08:34:00|1155.8|1155.2|1155.6|1155.2|1155.8|1155.4|1155.6|1155.2|1615
1633941250000|2021-10-11 08:34:10|1155.4|1155|1155.8|1155.2|1155.8|1155.2|1155.4|1155|1238
1633941260000|2021-10-11 08:34:20|1155.6|1155.4|1155.2|1154.8|1155.8|1155.4|1155|1154.4|3209
1633941270000|2021-10-11 08:34:30|1155||1155||1155||1155||0
1633941280000|2021-10-11 08:34:40|1155.2||1155||1155.2||1155||0
1633941290000|2021-10-11 08:34:50|1155.2|1154.6|1155|1154.6|1155.2|1154.6|1154.8|1154.6|359
1633941300000|2021-10-11 08:35:00|1154.8|1154.4|1154.8|1154.4|1154.8|1154.6|1154.6|1154.4|1186
1633941310000|2021-10-11 08:35:10|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.4|1154|1308
1633941320000|2021-10-11 08:35:20|1154.4|1154|1154|1153.4|1154.4|1154|1153.8|1153.4|8
1633941330000|2021-10-11 08:35:30|1153.8|1153.6|1154.2|1153.8|1154.2|1153.8|1153.8|1153.6|444
1633941340000|2021-10-11 08:35:40|1154|1153.6|1153.8|1153.4|1154|1153.6|1153.6|1153.4|0
1633941350000|2021-10-11 08:35:50|1153.6|1153.2|1153.6|1153|1153.6|1153.4|1153.6|1153|350
1633941360000|2021-10-11 08:36:00|1153.4|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1152.8|11923
1633941370000|2021-10-11 08:36:10|1153.4|1153|1153.4|1153|1153.6|1153|1153.4|1153|0
1633941380000|2021-10-11 08:36:20|1153.2||1153.4||1153.4||1153.2||0
1633941390000|2021-10-11 08:36:30|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1152.6|1152.4|1442
1633941400000|2021-10-11 08:36:40|1153|1153|1153.4|1153|1153.6|1153.2|1153|1153|2083
1633941410000|2021-10-11 08:36:50|1153.6|1153.4|1154.4|1154|1154.4|1154|1153.6|1153.4|16338
1633941420000|2021-10-11 08:37:00|1154.2|1153.8|1154.2|1153.8|1154.2|1154|1154.2|1153.8|0
1633941430000|2021-10-11 08:37:10|1154|1153.6|1154.2|1153.8|1154.2|1153.8|1154|1153.6|805
1633941440000|2021-10-11 08:37:20|1154|1153.6|1153.8|1153.4|1154|1153.8|1153.6|1153.4|6270
1633941450000|2021-10-11 08:37:30||1153.6||1153.4||1153.6||1153.4|0
1633941460000|2021-10-11 08:37:40|1154|1153.6|1154.2|1153.6|1154.2|1153.8|1154|1153.6|712
1633941470000|2021-10-11 08:37:50|1154|1153.8|1154|1153.6|1154|1153.8|1154|1153.6|467
1633941480000|2021-10-11 08:38:00|1154.2|1153.8|1154|1153.8|1154.2|1153.8|1154|1153.6|1586
1633941490000|2021-10-11 08:38:10|1154.2|1154|1154.6|1154.4|1154.6|1154.4|1154.2|1153.8|888
1633941500000|2021-10-11 08:38:20|1154.4|1154.2|1154.4|1154|1154.4|1154.2|1154.4|1154|418
1633941510000|2021-10-11 08:38:30|1154.6|1154.2|1154.2|1154|1154.6|1154.2|1154.2|1154|0
1633941520000|2021-10-11 08:38:40|1154.4|1153.8|1154|1153.6|1154.4|1154|1154|1153.6|4285
1633941530000|2021-10-11 08:38:50||1153.8||1153.8||1153.8||1153.6|0
1633941540000|2021-10-11 08:39:00|1153.8|1153.6|1154|1153.6|1154|1153.8|1153.8|1153.6|3099
1633941550000|2021-10-11 08:39:10|1154.2|1153.8|1154.4|1154|1154.4|1154|1154.2|1153.6|1815
1633941560000|2021-10-11 08:39:20|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154|1153.6|100
1633941570000|2021-10-11 08:39:30|1154.4|1154|1154.6|1154|1154.6|1154.2|1154.4|1154|420
1633941580000|2021-10-11 08:39:40|1154.4|1154.2|1154.2|1154|1154.4|1154.2|1154.2|1154|1651
1633941590000|2021-10-11 08:39:50|1154.4|1153.8|1153.8|1153.6|1154.4|1153.8|1153.8|1153.4|1178
1633941600000|2021-10-11 08:40:00|1154||1154||1154||1154||0
1633941610000|2021-10-11 08:40:10|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|0
1633941630000|2021-10-11 08:40:30|1154|1153.6|1154|1153.6|1154|1153.8|1153.8|1153.6|210
1633941640000|2021-10-11 08:40:40|1153.8|1153.4|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|1058
1633941650000|2021-10-11 08:40:50|||||||||1200
1633941660000|2021-10-11 08:41:00|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.4|1153|1493
1633941670000|2021-10-11 08:41:10|1153.2||1153.2||1153.2||1153.2||3732
1633941680000|2021-10-11 08:41:20|1153.4|1153.2|1153.4|1153.2|1153.4|1153.2|1153.2|1153|1612
1633941690000|2021-10-11 08:41:30|1153.2|1153|1153.6|1153.4|1153.6|1153.4|1153.2|1153|5216
1633941700000|2021-10-11 08:41:40|1153.8|1153.2|1153.8|1153.2|1153.8|1153.2|1153.8|1153.2|0
1633941710000|2021-10-11 08:41:50|1154|1153.4|1154.2|1153.8|1154.2|1153.8|1154|1153.4|0
1633941720000|2021-10-11 08:42:00|1154.4|1153.6|1154.4|1154|1154.4|1154|1154.4|1153.6|3000
1633941730000|2021-10-11 08:42:10|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|0
1633941740000|2021-10-11 08:42:20|1154.8|1154.4|1154.8|1154.4|1155|1154.6|1154.8|1154.4|1296
1633941750000|2021-10-11 08:42:30|1154.6|1154.2|1154.4|1154.2|1154.6|1154.2|1154.4|1154|1443
1633941760000|2021-10-11 08:42:40|1154.6|1154.4|1154.8|1154.4|1154.8|1154.4|1154.6|1154.2|0
1633941770000|2021-10-11 08:42:50||1154.2||1154.2||1154.2||1154.2|0
1633941780000|2021-10-11 08:43:00|1154.6|1154|1154.6|1154.2|1154.8|1154.2|1154.4|1154|3304
1633941790000|2021-10-11 08:43:10|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.6|1154.4|0
1633941800000|2021-10-11 08:43:20|1154.6|1154.2|1154|1153.8|1154.6|1154.4|1154|1153.8|976
1633941810000|2021-10-11 08:43:30||1153.6||1153.8||1153.8||1153.4|10
1633941820000|2021-10-11 08:43:40|||||||||297
1633941830000|2021-10-11 08:43:50|1153.8|1153.6|1154|1153.6|1154|1153.8|1153.8|1153.6|682
1633941840000|2021-10-11 08:44:00|1153.8|1153.4|1153.6|1153.4|1153.8|1153.6|1153.6|1153.4|1818
1633941850000|2021-10-11 08:44:10|1153.8|1153.6|1154.2|1153.8|1154.2|1154|1153.8|1153.6|1859
1633941870000|2021-10-11 08:44:30|1154|1153.6|1154.2|1153.8|1154.2|1153.8|1153.8|1153.4|2714
1633941880000|2021-10-11 08:44:40|1154.4|1154|1154.4|1154|1154.4|1154.2|1154.4|1154|240
1633941890000|2021-10-11 08:44:50||1154.2||1154.2||1154.2||1154.2|0
1633941900000|2021-10-11 08:45:00|1154.6|1154|1154.4|1153.8|1154.6|1154|1154.2|1153.8|1993
1633941910000|2021-10-11 08:45:10||1154||1154||1154||1154|0
1633941930000|2021-10-11 08:45:30|1154.6|1154.2|1154.4|1154|1154.6|1154.2|1154.2|1154|10879
1633941940000|2021-10-11 08:45:40|1154.6|1154.2|1154.8|1154.6|1155|1154.8|1154.4|1154|3666
1633941950000|2021-10-11 08:45:50|1155|1154.8|1155.2|1154.8|1155.2|1155|1155|1154.6|2541
1633941960000|2021-10-11 08:46:00|1155.4|1155|1155.2|1154.8|1155.4|1155.2|1155|1154.8|2971
1633941970000|2021-10-11 08:46:10|1155.4|1155|1155.4|1155|1155.4|1155|1155.2|1155|2430
1633941980000|2021-10-11 08:46:20|1155.2|1154.8|1154.8|1154.6|1155.2|1155|1154.8|1154.6|3239
1633941990000|2021-10-11 08:46:30|1155|1154.8|1155|1154.8|1155.4|1155|1155|1154.8|18
1633942000000|2021-10-11 08:46:40|1155.2|1154.6|1155.4|1155|1155.4|1155|1155|1154.6|2297
1633942020000|2021-10-11 08:47:00|1155.6|1155.2|1156|1155.6|1156|1155.8|1155.6|1155.2|3237
1633942030000|2021-10-11 08:47:10|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156.2|1155.6|0
1633942040000|2021-10-11 08:47:20|1156.4|1156|1156.2|1155.8|1156.4|1156|1156|1155.8|906
1633942050000|2021-10-11 08:47:30|1156.4|1156|1156.6|1156.2|1156.6|1156.2|1156.4|1156|60
1633942060000|2021-10-11 08:47:40|||||||||100
1633942070000|2021-10-11 08:47:50|1156.8|1156.4|1156.6|1156.2|1156.8|1156.4|1156.4|1156|6493
1633942080000|2021-10-11 08:48:00|1156.8|1156.4|1157|1156.4|1157|1156.6|1156.8|1156.2|351
1633942090000|2021-10-11 08:48:10|1156.8|1156.2|1156.6|1156.2|1156.8|1156.4|1156.4|1156.2|379
1633942100000|2021-10-11 08:48:20|1156.4|1156|1156.6|1156.2|1156.6|1156.2|1156.2|1155.8|11453
1633942110000|2021-10-11 08:48:30|1156.8|1156.4|1156.8|1156.4|1157|1156.6|1156.8|1156.4|6472
1633942120000|2021-10-11 08:48:40|1157|1156.6|1157.6|1157.2|1157.6|1157.2|1157|1156.6|4808
1633942130000|2021-10-11 08:48:50|1157.4|1157|1157|1156.6|1157.4|1157|1156.8|1156.6|3708
1633942150000|2021-10-11 08:49:10|1156.8|1156.8|1157.2|1156.6|1157.2|1156.8|1156.8|1156.6|1392
1633942160000|2021-10-11 08:49:20||1156.8||1156.6||1156.8||1156.6|0
1633942170000|2021-10-11 08:49:30|1157||1157||1157||1157||0
1633942180000|2021-10-11 08:49:40|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|0
1633942190000|2021-10-11 08:49:50|1157|1156.6|1157|1156.6|1157|1156.6|1156.8|1156.6|2702
1633942200000|2021-10-11 08:50:00|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157|1156.6|0
1633942210000|2021-10-11 08:50:10|1157.4|1157|1157.6|1157.4|1158|1157.8|1157.4|1157|9737
1633942220000|2021-10-11 08:50:20|1157.8|1157.2|1158|1157.6|1158|1157.8|1157.4|1157.2|7295
1633942230000|2021-10-11 08:50:30|1157.8|1157.8|1158.4|1158|1158.4|1158|1157.8|1157.4|6944
1633942240000|2021-10-11 08:50:40|1158.6|1158.2|1158.6|1158.2|1158.6|1158.4|1158.4|1158.2|84
1633942250000|2021-10-11 08:50:50|1158.4|1158|1158.4|1158|1158.4|1158.2|1158|1157.8|5869
1633942270000|2021-10-11 08:51:10|1158.6|1158.2|1158.6|1158.4|1158.6|1158.4|1158.6|1158.2|0
1633942280000|2021-10-11 08:51:20|1158.4|1158.2|1158.4|1158.2|1158.4|1158.2|1158.4|1158.2|888
1633942290000|2021-10-11 08:51:30|1158.2|1158|1158.4|1158|1158.4|1158.2|1158.2|1158|983
1633942300000|2021-10-11 08:51:40|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|0
1633942320000|2021-10-11 08:52:00|1158.4|1158|1158.4|1158.2|1158.4|1158.2|1158.4|1158|874
1633942330000|2021-10-11 08:52:10|1158.6|1158|1158.6|1158.2|1158.6|1158.2|1158.6|1158|1
1633942340000|2021-10-11 08:52:20|1158.8|1158.4|1158.6|1158.2|1159|1158.4|1158.6|1158.2|1220
1633942350000|2021-10-11 08:52:30|1158.4|1158.4|1158.6|1158.2|1158.6|1158.4|1158.4|1158.2|741
1633942360000|2021-10-11 08:52:40||1158.4||1158.2||1158.4||1158.2|231
1633942370000|2021-10-11 08:52:50|1158.4|1158|1158.4|1158|1158.4|1158|1158.2|1157.8|675
1633942380000|2021-10-11 08:53:00|1158.6|1158.2|1158.4|1158|1158.8|1158.2|1158.4|1158|0
1633942390000|2021-10-11 08:53:10|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|0
1633942400000|2021-10-11 08:53:20|||||||||500
1633942410000|2021-10-11 08:53:30|1158.8|1158.4|1159|1158.8|1159|1158.8|1158.8|1158.4|1238
1633942420000|2021-10-11 08:53:40|1159.2|1159|1159.2|1158.8|1159.2|1159|1159.2|1158.8|949
1633942440000|2021-10-11 08:54:00|1159.4|1159|1159.4|1159|1159.6|1159.2|1159.2|1159|95
1633942450000|2021-10-11 08:54:10|1159.6|1159.4|1159.2|1158.8|1159.6|1159.4|1159|1158.8|11028
1633942460000|2021-10-11 08:54:20|1159||1159.2||1159.2||1159||0
1633942470000|2021-10-11 08:54:30|1159.4|1159|1159.4|1159.2|1159.6|1159.2|1159.4|1159|2000
1633942480000|2021-10-11 08:54:40|1159.6||1159.6||1159.8||1159.4||757
1633942490000|2021-10-11 08:54:50|1159.4|1159.4|1159.6|1159.2|1159.6|1159.4|1159.4|1159.2|380
1633942510000|2021-10-11 08:55:10||1159.4||1159.2||1159.4||1159.2|0
1633942520000|2021-10-11 08:55:20|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.4|1158.8|20025
1633942530000|2021-10-11 08:55:30|1160||1160||1160||1160||0
1633942540000|2021-10-11 08:55:40||1159.6||1159.8||1159.8||1159.6|0
1633942550000|2021-10-11 08:55:50|1160.2|1160|1160.2|1159.8|1160.6|1160.2|1160|1159.6|25852
1633942560000|2021-10-11 08:56:00|1160||1160.2||1160.2||1160||300
1633942570000|2021-10-11 08:56:10||1160||1160||1160||1160|578
1633942580000|2021-10-11 08:56:20|1160|1159.8|1160.2|1159.8|1160.2|1160|1160|1159.8|488
1633942590000|2021-10-11 08:56:30|1160.4|1160|1160.4|1160|1160.6|1160.2|1160.2|1160|538
1633942600000|2021-10-11 08:56:40||1160.2||1160||1160.2||1160|440
1633942610000|2021-10-11 08:56:50|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|47
1633942620000|2021-10-11 08:57:00|1160.6|1160.2|1161|1160.6|1161|1160.8|1160.6|1160.2|23204
1633942630000|2021-10-11 08:57:10|1160.8|1160.8|1160.8|1160.6|1161|1160.8|1160.8|1160.6|6553
1633942640000|2021-10-11 08:57:20|1160.4|1160.2|1160.6|1160.2|1161|1160.8|1160.4|1160.2|19729
1633942650000|2021-10-11 08:57:30|1160.4|1160.4|1160.2|1159.8|1160.6|1160.4|1160.2|1159.8|11590
1633942660000|2021-10-11 08:57:40|1160|1160|1160.4|1160|1160.4|1160|1160|1160|1000
1633942670000|2021-10-11 08:57:50|1160.6|1160.2|1160.8|1160.6|1161|1160.8|1160.6|1160.2|2923
1633942680000|2021-10-11 08:58:00|1161|1160.4|1160.8|1160.6|1161|1160.6|1160.8|1160.4|4000
1633942690000|2021-10-11 08:58:10|1161||1161||1161||1160.8||46
1633942710000|2021-10-11 08:58:30|1161.2|1160.8|1161.8|1161.4|1162|1161.6|1161.2|1160.8|11503
1633942720000|2021-10-11 08:58:40|1162|1161.6|1162|1161.8|1162.2|1162|1161.8|1161.4|33373
1633942730000|2021-10-11 08:58:50|1162.2|1161.6|1162.4|1162|1162.4|1162.2|1162.2|1161.6|4615
1633942740000|2021-10-11 08:59:00|1162.6|1162.2|1162.8|1162.4|1162.8|1162.6|1162.6|1162.2|43375
1633942760000|2021-10-11 08:59:20|1163|1162.6|1162.6|1162.2|1163|1162.6|1162.6|1162.2|8316
1633942770000|2021-10-11 08:59:30|1162.4|1162|1162.4|1162|1162.4|1162.2|1162.2|1161.8|789
1633942790000|2021-10-11 08:59:50||1162.2||1162||1162.2||1162|0
1633942800000|2021-10-11 09:00:00|1162.2|1161.8|1162.6|1162.2|1162.6|1162.2|1162.2|1161.8|0
1633942810000|2021-10-11 09:00:10|1162.4|1162|1162.4|1162|1162.4|1162|1162.4|1162|140
1633942820000|2021-10-11 09:00:20|1162.6|1162.2|1162.6|1162|1162.6|1162.4|1162.6|1162|155
1633942830000|2021-10-11 09:00:30|1162.4|1162.2|1162.2|1162|1162.4|1162.2|1162.2|1161.8|7427
1633942840000|2021-10-11 09:00:40|1162.4|1161.8|1162.4|1162|1162.4|1162.2|1162.4|1161.8|0
1633942850000|2021-10-11 09:00:50|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|726
1633942870000|2021-10-11 09:01:10|1162.2|1161.8|1161.8|1161.4|1162.2|1161.8|1161.8|1161.4|641
1633942880000|2021-10-11 09:01:20|1161.6|1161.2|1162.2|1161.8|1162.2|1161.8|1161.6|1161.2|0
1633942890000|2021-10-11 09:01:30|1162|1161.6|1162.4|1162|1162.4|1162|1162|1161.6|12
1633942920000|2021-10-11 09:02:00|||||||||155
1633942930000|2021-10-11 09:02:10|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162|1161.8|15716
1633942940000|2021-10-11 09:02:20|1162.2||1162.4||1162.4||1162.2||10
1633942950000|2021-10-11 09:02:30|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|443
1633942960000|2021-10-11 09:02:40|1162.4|1162|1162.4|1162|1162.6|1162|1162.2|1162|715
1633942970000|2021-10-11 09:02:50|1162.2|1161.8|1161.4|1161.2|1162.2|1161.8|1161.4|1161.2|954
1633942980000|2021-10-11 09:03:00|1161.6|1161.4|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|592
1633943000000|2021-10-11 09:03:20|1161.4||1161.6||1161.6||1161.4||1569
1633943010000|2021-10-11 09:03:30|1161.4|1161.4|1162|1161.6|1162|1161.6|1161.4|1161.4|437
1633943020000|2021-10-11 09:03:40|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.6|0
1633943030000|2021-10-11 09:03:50|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|260
1633943050000|2021-10-11 09:04:10|1162.2|1161.8|1161.8|1161.4|1162.2|1161.8|1161.6|1161.4|3605
1633943060000|2021-10-11 09:04:20|1161.6|1161.2|1161.6|1161.4|1161.6|1161.4|1161.6|1161.2|620
1633943070000|2021-10-11 09:04:30||1161.2||1161.2||1161.4||1161.2|0
1633943090000|2021-10-11 09:04:50|1161.4|1161|1161.2|1160.8|1161.4|1161|1161.2|1160.8|457
1633943110000|2021-10-11 09:05:10|1161|1160.6|1161|1160.6|1161.2|1160.8|1160.8|1160.4|1053
1633943120000|2021-10-11 09:05:20|1160.8|1160.4|1160.8|1160.4|1160.8|1160.6|1160.6|1160.2|0
1633943140000|2021-10-11 09:05:40|1161|1160.6|1161|1160.8|1161|1160.8|1160.8|1160.4|404
1633943150000|2021-10-11 09:05:50|1161.2||1161.2||1161.2||1161.2||0
1633943160000|2021-10-11 09:06:00|1161.4|1161|1161.2|1161|1161.6|1161.2|1161|1160.6|2094
1633943170000|2021-10-11 09:06:10|1161.4|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|286
1633943180000|2021-10-11 09:06:20|1161.2|1160.8|1161.4|1161|1161.4|1161|1161.2|1160.8|0
1633943200000|2021-10-11 09:06:40|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161|1160.6|500
1633943210000|2021-10-11 09:06:50|1161||1161||1161||1161||0
1633943220000|2021-10-11 09:07:00|1161.2|1160.6|1161.2|1160.8|1161.2|1161|1161|1160.6|6679
1633943230000|2021-10-11 09:07:10|1161|1161|1160.8|1160.4|1161|1161|1160.8|1160.4|1178
1633943240000|2021-10-11 09:07:20|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.4|1160|0
1633943250000|2021-10-11 09:07:30|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.4|1160|0
1633943260000|2021-10-11 09:07:40|1160.6|1160.2|1160.6|1160.4|1160.6|1160.4|1160.6|1160|446
1633943270000|2021-10-11 09:07:50|1160.8|1160.2|1161|1160.6|1161|1160.6|1160.8|1160.2|1973
1633943280000|2021-10-11 09:08:00||1160.4||1160.4||1160.4||1160.4|0
1633943290000|2021-10-11 09:08:10||1160.6||1160.6||1160.6||1160.6|0
1633943300000|2021-10-11 09:08:20|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.4|0
1633943310000|2021-10-11 09:08:30|1161|1160.6|1161.4|1161|1161.4|1161|1161|1160.4|868
1633943320000|2021-10-11 09:08:40|1161.2|1160.8|1160.8|1160.6|1161.4|1161|1160.8|1160.6|5505
1633943330000|2021-10-11 09:08:50||1160.4||1160.4||1160.6||1160.4|0
1633943340000|2021-10-11 09:09:00|1160.6|1160.2|1160.4|1160|1160.6|1160.4|1160.4|1160|1053
1633943350000|2021-10-11 09:09:10|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.4|1160|0
1633943370000|2021-10-11 09:09:30|1160.2|1159.8|1160.2|1159.8|1160.4|1159.8|1160|1159.6|3173
1633943380000|2021-10-11 09:09:40|1160|1159.6|1159.6|1159.2|1160|1159.6|1159.6|1159.2|0
1633943390000|2021-10-11 09:09:50|1159.4|1159|1159.6|1159.2|1159.6|1159.2|1159.4|1159|0
1633943400000|2021-10-11 09:10:00|1159.8|1159.4|1159.6|1159.4|1159.8|1159.4|1159.6|1159.4|0
1633943410000|2021-10-11 09:10:10|1159.4|1159.2|1159.6|1159.2|1159.8|1159.2|1159.4|1159.2|3579
1633943420000|2021-10-11 09:10:20|1159.4|1159|1159.2|1158.8|1159.6|1159.4|1158.6|1158.4|35249
1633943430000|2021-10-11 09:10:30|1159|1158.6|1158.8|1158.4|1159|1158.6|1158.8|1158.4|112
1633943440000|2021-10-11 09:10:40|1159|1158.6|1159|1158.6|1159.2|1158.8|1159|1158.6|534
1633943450000|2021-10-11 09:10:50||1158.8||1158.8||1158.8||1158.8|0
1633943460000|2021-10-11 09:11:00||1158.6||1158.6||1158.6||1158.6|0
1633943470000|2021-10-11 09:11:10|1159.2|1158.8|1159.2|1159|1159.2|1159|1158.8|1158.4|12652
1633943480000|2021-10-11 09:11:20|1159.4|1159.2|1159.4|1159.2|1159.6|1159.2|1159.4|1159|269
1633943490000|2021-10-11 09:11:30|1159.6|1159|1159.4|1158.8|1159.6|1159|1159.2|1158.8|5197
1633943500000|2021-10-11 09:11:40|1159.2|1159|1159.2|1159|1159.4|1159|1159.2|1158.8|705
1633943510000|2021-10-11 09:11:50|1159.4|1159.2|1159.4|1159|1159.4|1159.2|1159.4|1159|147
1633943520000|2021-10-11 09:12:00|1159.6|1159.2|1159.8|1159.4|1159.8|1159.4|1159.4|1159.2|86
1633943530000|2021-10-11 09:12:10|1159.6|1159.2|1159.8|1159.4|1159.8|1159.4|1159.6|1159|1145
1633943540000|2021-10-11 09:12:20|1159.6|1159.6|1160|1159.6|1160.2|1159.6|1159.6|1159.6|495
1633943560000|2021-10-11 09:12:40|1160.2|1159.8|1160|1159.6|1160.4|1160|1160|1159.6|2551
1633943570000|2021-10-11 09:12:50|1159.8|1159.8|1160|1159.6|1160.4|1160.2|1159.8|1159.6|7406
1633943580000|2021-10-11 09:13:00|||||||||92
1633943590000|2021-10-11 09:13:10|1159.8|1159.4|1159.6|1159.2|1160|1159.6|1159.6|1159.2|2464
1633943600000|2021-10-11 09:13:20|1159.8|1159.4|1160.4|1159.8|1160.4|1159.8|1159.8|1159.4|1277
1633943620000|2021-10-11 09:13:40|1160.6|1160|1160.6|1160.2|1160.8|1160.2|1160.6|1160|0
1633943630000|2021-10-11 09:13:50|1160.4|1160|1160.4|1160|1160.4|1160.2|1160.2|1159.8|161
1633943640000|2021-10-11 09:14:00|1160.6|1159.8|1160.6|1160.2|1160.6|1160.2|1160.2|1159.8|1947
1633943650000|2021-10-11 09:14:10|1160.4|1160|1160.4|1160|1160.6|1160|1160.2|1159.8|1197
1633943660000|2021-10-11 09:14:20|1160.8|1160.2|1160.2|1160|1160.8|1160.2|1160.2|1160|11719
1633943680000|2021-10-11 09:14:40|1160|1159.8|1160.2|1159.8|1160.2|1160|1159.8|1159.4|10436
1633943700000|2021-10-11 09:15:00|1160||1160||1160||1160||0
1633943710000|2021-10-11 09:15:10|1159.8|1159.6|1160|1159.6|1160|1159.6|1159.6|1159.2|5249
1633943720000|2021-10-11 09:15:20|1159.8|1159.4|1159.8|1159.4|1159.8|1159.6|1159.6|1159.2|3811
1633943730000|2021-10-11 09:15:30|1160|1159.6|1160|1159.6|1160|1159.6|1160|1159.6|0
1633943740000|2021-10-11 09:15:40|1160.2||1160||1160.2||1160||0
1633943760000|2021-10-11 09:16:00|1159.8||1159.8||1160||1159.8||0
1633943770000|2021-10-11 09:16:10|1160||1159.8||1160||1159.8||0
1633943780000|2021-10-11 09:16:20|1160|1159.4|1160|1159.6|1160|1159.6|1160|1159.4|255
1633943800000|2021-10-11 09:16:40|1160.2|1159.8|1160.2|1160|1160.2|1160|1160.2|1159.8|837
1633943810000|2021-10-11 09:16:50|1160|1159.8|1160.2|1159.8|1160.2|1160|1160|1159.6|2275
1633943820000|2021-10-11 09:17:00||1160||1160||1160||1159.8|1704
1633943830000|2021-10-11 09:17:10|1160.4|1160.2|1160.6|1160.2|1160.6|1160.2|1160.4|1160.2|3081
1633943840000|2021-10-11 09:17:20|1160.4|1160|1160.6|1160|1160.6|1160.2|1160.4|1160|900
1633943850000|2021-10-11 09:17:30|1160.4|1160.2|1160.6|1160.4|1160.6|1160.4|1160.4|1160.2|260
1633943860000|2021-10-11 09:17:40|1160.4|1160.2|1160.4|1160.2|1160.4|1160.2|1160.4|1160.2|3189
1633943870000|2021-10-11 09:17:50|1160.2|1160|1160.4|1159.8|1160.4|1160|1160.2|1159.8|1786
1633943880000|2021-10-11 09:18:00|1160.6|1160|1160.8|1160.6|1160.8|1160.6|1160.6|1160|7308
1633943890000|2021-10-11 09:18:10|1161|1160.8|1161.2|1161|1161.2|1161|1161|1160.8|440
1633943900000|2021-10-11 09:18:20|1161|1160.8|1161.2|1160.8|1161.2|1160.8|1161|1160.6|53
1633943930000|2021-10-11 09:18:50|1161.4|1161|1161.6|1161|1161.6|1161.2|1161.4|1161|450
1633943940000|2021-10-11 09:19:00|1161.4||1161.4||1161.4||1161.4||121
1633943950000|2021-10-11 09:19:10|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|629
1633943960000|2021-10-11 09:19:20|1161.4|1161|1161.4|1160.8|1161.4|1161|1160.8|1160.6|5979
1633943970000|2021-10-11 09:19:30|1161.6|1161|1161.2|1160.8|1161.6|1161.2|1161.2|1160.8|500
1633943980000|2021-10-11 09:19:40||1161||1160.8||1161||1160.8|0
1633943990000|2021-10-11 09:19:50|1161|1161|1161.2|1160.8|1161.2|1161|1161|1160.8|12
1633944000000|2021-10-11 09:20:00|1161.4|1161|1161|1160.6|1161.4|1161|1160.8|1160.4|5380
1633944010000|2021-10-11 09:20:10|1160.8|1160.4|1160.8|1160.2|1160.8|1160.4|1160.6|1160.2|498
1633944020000|2021-10-11 09:20:20|1160.6|1160|1160.6|1160.2|1160.8|1160.2|1160.4|1160|8459
1633944030000|2021-10-11 09:20:30|1160.8|1160.4|1160.8|1160.4|1161|1160.6|1160.8|1160.4|1068
1633944040000|2021-10-11 09:20:40|1161|1160.6|1161.2|1160.8|1161.2|1160.8|1161|1160.4|579
1633944050000|2021-10-11 09:20:50|1161.4|1161|1161.6|1161|1161.6|1161.2|1161.2|1160.8|0
1633944060000|2021-10-11 09:21:00|1161.4|1161.2|1161.2|1160.6|1161.6|1161.2|1161|1160.6|3329
1633944070000|2021-10-11 09:21:10|1161|1160.8|1160.8|1160.4|1161|1160.8|1160.8|1160.2|600
1633944080000|2021-10-11 09:21:20||1160.2||1160.2||1160.4||1160.2|0
1633944090000|2021-10-11 09:21:30|1160.6|1160|1160.4|1160.2|1160.6|1160.2|1160.4|1160|3780
1633944100000|2021-10-11 09:21:40|1160.6|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|1052
1633944120000|2021-10-11 09:22:00|||||||||325
1633944140000|2021-10-11 09:22:20|1160.4|1160|1160.4|1160|1160.4|1160|1160.2|1160|288
1633944150000|2021-10-11 09:22:30|1160.2||1160.2||1160.2||1160.2||0
1633944160000|2021-10-11 09:22:40|1160.4|1160.2|1160.4|1160.2|1160.6|1160.2|1160.4|1160|2734
1633944170000|2021-10-11 09:22:50|1160.6||1160.6||1160.6||1160.6||1350
1633944200000|2021-10-11 09:23:20||1160.4||1160.2||1160.4||1160.2|270
1633944210000|2021-10-11 09:23:30|1160.8|1160.4|1160.8|1160.2|1160.8|1160.4|1160.8|1160.2|0
1633944230000|2021-10-11 09:23:50||1160.4||1160.4||1160.4||1160.4|0
1633944240000|2021-10-11 09:24:00|1161|1160.6|1161|1160.6|1161|1160.8|1160.8|1160.4|1923
1633944250000|2021-10-11 09:24:10|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|0
1633944270000|2021-10-11 09:24:30|1161|1161|1160.8|1160.4|1161|1161|1160.8|1160.4|4022
1633944280000|2021-10-11 09:24:40|1161|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.4|614
1633944310000|2021-10-11 09:25:10|1161.2|1160.8|1161.2|1160.8|1161.2|1161|1161|1160.8|95
1633944320000|2021-10-11 09:25:20|1161.4|1161|1161.4|1161|1161.4|1161.2|1161.2|1160.8|0
1633944330000|2021-10-11 09:25:30|1161.2||1161.4||1161.4||1161.2||0
1633944350000|2021-10-11 09:25:50|1161.2|1160|1160.8|1160.6|1161.2|1160.6|1160.4|1160|66516
1633944360000|2021-10-11 09:26:00|1161||1160.8||1161||1160.8||2172
1633944370000|2021-10-11 09:26:10|1161|1160.8|1160.8|1160.6|1161|1160.8|1160.8|1160.6|515
1633944410000|2021-10-11 09:26:50|1161|1160.8|1161|1160.8|1161|1160.8|1161|1160.6|371
1633944420000|2021-10-11 09:27:00|1160.8|1160.6|1160.8|1160.4|1161|1160.8|1160.8|1160.4|3621
1633944430000|2021-10-11 09:27:10||1160.6||1160.4||1160.6||1160.4|0
1633944450000|2021-10-11 09:27:30|1160.6|1160.2|1160.6|1160.4|1160.8|1160.4|1160.6|1160.2|3000
1633944480000|2021-10-11 09:28:00|1160.4|1160.2|1160.2|1160|1160.4|1160.2|1160.2|1160|225
1633944490000|2021-10-11 09:28:10|1160|1159.8|1159.6|1159.2|1160.2|1159.8|1159.6|1159.2|1631
1633944500000|2021-10-11 09:28:20|1159.4|1159|1159.8|1159.6|1160|1159.6|1159.4|1159|5447
1633944510000|2021-10-11 09:28:30|1160|1159.8|1160|1159.6|1160|1159.8|1159.8|1159.6|1278
1633944520000|2021-10-11 09:28:40|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|984
1633944530000|2021-10-11 09:28:50|1160.4||1160.4||1160.4||1160.4||0
1633944540000|2021-10-11 09:29:00|1160.2||1160.2||1160.2||1160.2||0
1633944550000|2021-10-11 09:29:10|1160|1159.6|1159.8|1159.4|1160|1159.8|1159.8|1159.4|708
1633944560000|2021-10-11 09:29:20|1160|1159.8|1160.4|1160.2|1160.6|1160.2|1159.8|1159.8|19508
1633944590000|2021-10-11 09:29:50|1160.6|1160.4|1161|1160.6|1161|1160.6|1160.6|1160.4|2349
1633944600000|2021-10-11 09:30:00|1161.2|1160.8|1161.2|1160.8|1161.4|1160.8|1161.2|1160.8|367
1633944610000|2021-10-11 09:30:10|1161|1160.6|1160.8|1160.4|1161|1160.6|1160.4|1160.2|5893
1633944620000|2021-10-11 09:30:20|1160.6|1160.2|1160.4|1160|1160.6|1160.4|1160.2|1160|733
1633944630000|2021-10-11 09:30:30|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.2|1160|0
1633944650000|2021-10-11 09:30:50|1160.2|1159.8|1160.2|1159.8|1160.2|1160|1160|1159.6|1232
1633944660000|2021-10-11 09:31:00|1160|1159.6|1159.8|1159.4|1160.2|1159.8|1159.8|1159.4|1530
1633944670000|2021-10-11 09:31:10|1159.6|1159.2|1159.8|1159.2|1159.8|1159.4|1159.6|1159.2|0
1633944680000|2021-10-11 09:31:20|1159.6|1159.4|1159.8|1159.2|1159.8|1159.6|1159.6|1159.2|36
1633944690000|2021-10-11 09:31:30||1159.4||1159.4||1159.4||1159.4|0
1633944700000|2021-10-11 09:31:40|1160|1159.6|1160|1159.6|1160|1159.6|1160|1159.6|0
1633944710000|2021-10-11 09:31:50|1160.2|1159.8|1160.2|1159.6|1160.2|1159.8|1160.2|1159.6|0
1633944720000|2021-10-11 09:32:00|1160.4|1159.8|1160.4|1160|1160.4|1160|1160.4|1159.8|200
1633944730000|2021-10-11 09:32:10|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|0
1633944740000|2021-10-11 09:32:20|1160|1159.6|1160.2|1159.6|1160.2|1159.8|1159.8|1159.6|2255
1633944750000|2021-10-11 09:32:30||1159.8||1159.6||1159.8||1159.6|0
1633944760000|2021-10-11 09:32:40|1160||1160||1160||1160||0
1633944800000|2021-10-11 09:33:20|1160.2|1159.8|1160.2|1159.8|1160.2|1160|1160.2|1159.6|607
1633944810000|2021-10-11 09:33:30|1160|1159.6|1160|1159.6|1160|1159.8|1160|1159.6|56
1633944820000|2021-10-11 09:33:40|1160.2|1159.8|1159.8|1159.4|1160.2|1159.8|1159.6|1159.4|61
1633944830000|2021-10-11 09:33:50|1160||1159.8||1160||1159.8||0
1633944840000|2021-10-11 09:34:00|1160|1159.6|1160|1159.6|1160.2|1160|1159.8|1159.4|1780
1633944850000|2021-10-11 09:34:10|1159.8|1159.4|1159.8|1159.4|1160|1159.4|1159.8|1159.4|0
1633944860000|2021-10-11 09:34:20|1159.6|1159.2|1159.8|1159.2|1159.8|1159.2|1159.6|1159.2|0
1633944870000|2021-10-11 09:34:30||1159.4||1159.4||1159.4||1159.4|0
1633944880000|2021-10-11 09:34:40||1159.2||1159.4||1159.4||1159.2|0
1633944890000|2021-10-11 09:34:50|1159.6|1159.2|1159.4|1159.2|1159.6|1159.2|1159.4|1159.2|0
1633944900000|2021-10-11 09:35:00|1159.2|1159|1159.4|1159.2|1159.4|1159.2|1159.2|1159|15036
1633944910000|2021-10-11 09:35:10||1159||1159||1159.2||1159|500
1633944930000|2021-10-11 09:35:30||1159.2||1159||1159.2||1159|0
1633944940000|2021-10-11 09:35:40||1159.2||1159||1159.2||1159|0
1633944950000|2021-10-11 09:35:50|1159.2|1159.2|1159.4|1159.2|1159.4|1159.2|1159.2|1159|2276
1633944970000|2021-10-11 09:36:10|1159.2|1159|1159.4|1159|1159.4|1159|1159.2|1159|687
1633944980000|2021-10-11 09:36:20|1159.2|1159.2|1159.4|1159.2|1159.4|1159.2|1159.2|1159.2|182
1633944990000|2021-10-11 09:36:30||1159||1159.2||1159.2||1159|0
1633945000000|2021-10-11 09:36:40|1159.6|1159.4|1159.6|1159.4|1159.6|1159.4|1159.6|1159.4|421
1633945040000|2021-10-11 09:37:20|1159.4|1159.2|1159.6|1159.2|1159.6|1159.4|1159.4|1159.2|1057
1633945070000|2021-10-11 09:37:50|1159.4|1159|1159.4|1159|1159.4|1159.2|1159.2|1159|1108
1633945080000|2021-10-11 09:38:00|1159.2|1158.8|1158.8|1158.4|1159.4|1158.8|1158.8|1158.4|12898
1633945100000|2021-10-11 09:38:20||1158.6||1158.6||1158.6||1158.6|0
1633945110000|2021-10-11 09:38:30||1158.4||1158.4||1158.6||1158.4|1191
1633945120000|2021-10-11 09:38:40|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1159|1158.6|2613
1633945130000|2021-10-11 09:38:50|1159.4|1159|1159.2|1158.6|1159.6|1159.4|1158.8|1158.6|8348
1633945140000|2021-10-11 09:39:00|1159.4|1158.8|1159.4|1159.2|1159.8|1159.4|1159.4|1158.8|8334
1633945150000|2021-10-11 09:39:10|1159.6|1159.4|1159.8|1159.4|1160|1159.8|1159.6|1159.4|9156
1633945160000|2021-10-11 09:39:20|1160|1159.6|1160|1159.6|1160.2|1160|1159.8|1159.4|6578
1633945170000|2021-10-11 09:39:30|1160.2|1159.8|1160.2|1160|1160.6|1160.2|1160.2|1159.8|14905
1633945180000|2021-10-11 09:39:40|1160.4|1160.2|1160.4|1160|1160.6|1160.2|1160.2|1160|5086
1633945190000|2021-10-11 09:39:50|1160.2|1159.8|1160|1159.6|1160.2|1159.8|1160|1159.6|4337
1633945200000|2021-10-11 09:40:00|1160.2|1159.8|1160.2|1159.6|1160.2|1159.8|1160.2|1159.6|11
1633945210000|2021-10-11 09:40:10|1160|1159.8|1160|1159.6|1160|1159.8|1160|1159.6|0
1633945220000|2021-10-11 09:40:20||1159.8||1159.6||1159.8||1159.6|600
1633945230000|2021-10-11 09:40:30||1159.8||1159.8||1159.8||1159.8|1072
1633945240000|2021-10-11 09:40:40|1160.2|1160|1160.6|1160.4|1160.6|1160.4|1160.2|1160|1140
1633945250000|2021-10-11 09:40:50|1160.8||1160.8||1160.8||1160.8||1799
1633945260000|2021-10-11 09:41:00|1161|1160.6|1160.8|1160.6|1161|1160.6|1160.6|1160.4|11459
1633945280000|2021-10-11 09:41:20|1161|1160.8|1161|1160.6|1161|1160.8|1161|1160.6|5000
1633945290000|2021-10-11 09:41:30||1160.8||1160.6||1160.8||1160.6|5000
1633945300000|2021-10-11 09:41:40|1161.2|1161|1161|1160.8|1161.2|1161|1161|1160.6|5842
1633945310000|2021-10-11 09:41:50|1161.2|1161|1160.8|1160.6|1161.2|1161|1160.8|1160.6|10893
1633945320000|2021-10-11 09:42:00|1161|1160.8|1160.6|1160.4|1161|1160.8|1160.4|1160.2|10107
1633945330000|2021-10-11 09:42:10||1160.2||1160.2||1160.2||1160.2|0
1633945340000|2021-10-11 09:42:20|1160.4||1160.6||1160.6||1160.4||0
1633945350000|2021-10-11 09:42:30|1160.4||1160.6||1160.6||1160.4||121
1633945370000|2021-10-11 09:42:50|1160.8|1160.4|1160.8|1160.6|1160.8|1160.6|1160.8|1160.4|320
1633945380000|2021-10-11 09:43:00|1161|1160.8|1161.2|1161|1161.2|1161|1161|1160.6|2196
1633945390000|2021-10-11 09:43:10||1160.8||1160.8||1160.8||1160.8|0
1633945400000|2021-10-11 09:43:20||1160.6||1160.6||1160.6||1160.6|0
1633945410000|2021-10-11 09:43:30|1161||1160.8||1161||1160.8||7098
1633945420000|2021-10-11 09:43:40|1160.6|1160.4|1160.8|1160.4|1161|1160.8|1160.4|1160.2|18572
1633945430000|2021-10-11 09:43:50||1160.6||1160.6||1160.6||1160.6|0
1633945440000|2021-10-11 09:44:00|1161|1160.8|1161.4|1161.2|1161.4|1161.2|1160.8|1160.6|5505
1633945450000|2021-10-11 09:44:10|1161.2|1161|1161.2|1160.8|1161.2|1161|1161.2|1160.8|36
1633945460000|2021-10-11 09:44:20|||||||||1
1633945480000|2021-10-11 09:44:40|1161||1161.2||1161.2||1161||0
1633945500000|2021-10-11 09:45:00|1161.4|1161|1161.4|1161.2|1161.4|1161.2|1161.4|1161|0
1633945510000|2021-10-11 09:45:10||1161||1161||1161||1161|8
1633945530000|2021-10-11 09:45:30|||||||||1300
1633945550000|2021-10-11 09:45:50|1161.6|1161.2|1162|1161.6|1162|1161.6|1161.6|1161.2|1272
1633945560000|2021-10-11 09:46:00|||||||||415
1633945570000|2021-10-11 09:46:10|1162.2|1161.8|1162.2|1162|1162.2|1162|1162.2|1161.6|624
1633945580000|2021-10-11 09:46:20|1162.4|1161.8|1162.8|1162.4|1162.8|1162.4|1162.4|1161.8|892
1633945600000|2021-10-11 09:46:40||1162.6||1162.6||1162.6||1162.4|0
1633945610000|2021-10-11 09:46:50|1163|1162.8|1162.8|1162.6|1163|1162.8|1162.8|1162.4|2401
1633945620000|2021-10-11 09:47:00|1163||1163||1163||1163||0
1633945630000|2021-10-11 09:47:10|1163.2|1162.8|1163|1162.8|1163.2|1163|1163|1162.6|4390
1633945640000|2021-10-11 09:47:20|1163.2|1163|1163|1162.6|1163.2|1163|1163|1162.6|1686
1633945650000|2021-10-11 09:47:30|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|0
1633945660000|2021-10-11 09:47:40|1162.8|1162.6|1162.2|1161.8|1162.8|1162.6|1162.2|1161.8|7600
1633945670000|2021-10-11 09:47:50||1162||1161.8||1162||1161.8|2341
1633945680000|2021-10-11 09:48:00|1162||1162.2||1162.2||1162||5249
1633945690000|2021-10-11 09:48:10|1162.4|1162|1162.4|1162|1162.4|1162|1162.4|1162|2046
1633945720000|2021-10-11 09:48:40|1162.2|1161.8|1161.8|1161.4|1162.2|1161.8|1161.6|1161.2|2268
1633945730000|2021-10-11 09:48:50|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|0
1633945750000|2021-10-11 09:49:10|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.8|1161.4|0
1633945780000|2021-10-11 09:49:40|1161.8||1161.8||1162||1161.8||1286
1633945790000|2021-10-11 09:49:50|1162||1162||1162||1162||0
1633945810000|2021-10-11 09:50:10|1162.2|1161.8|1162.2|1162|1162.2|1162|1162.2|1161.8|807
1633945820000|2021-10-11 09:50:20|1162.4|1162.2|1162.4|1162.2|1162.4|1162.2|1162.4|1162.2|598
1633945830000|2021-10-11 09:50:30|1162.2|1162|1162.2|1161.8|1162.2|1162.2|1162|1161.8|354
1633945840000|2021-10-11 09:50:40|1162.4|1162|1162.2|1161.8|1162.4|1162|1162|1161.6|11115
1633945860000|2021-10-11 09:51:00|1162.4|1162|1162.4|1162|1162.4|1162.2|1162.2|1162|1350
1633945890000|2021-10-11 09:51:30|1162.6|1162.4|1162.4|1162.2|1162.6|1162.4|1162.4|1162|11860
1633945900000|2021-10-11 09:51:40|1162.2|1162|1162.2|1162|1162.2|1162|1162.2|1162|500
1633945920000|2021-10-11 09:52:00|1162|1161.8|1161.8|1161.4|1162.2|1161.8|1161.8|1161.4|77
1633945930000|2021-10-11 09:52:10|1162|1161.6|1162.2|1161.8|1162.2|1161.8|1162|1161.4|1712
1633945940000|2021-10-11 09:52:20|1162.4|1162|1162.6|1162.2|1162.6|1162.4|1162.4|1162|2455
1633945950000|2021-10-11 09:52:30||1162.4||1162.4||1162.4||1162.4|70
1633945960000|2021-10-11 09:52:40|1162.8|1162.6|1162.8|1162.4|1162.8|1162.6|1162.8|1162.4|4380
1633945970000|2021-10-11 09:52:50||1162.6||1162.6||1162.6||1162.6|0
1633945980000|2021-10-11 09:53:00||1162.4||1162.6||1162.6||1162.4|439
1633945990000|2021-10-11 09:53:10|1163|1162.8|1162.8|1162.6|1163.2|1162.8|1162.8|1162.6|38482
1633946000000|2021-10-11 09:53:20|1162.6|1162.4|1162.8|1162.4|1162.8|1162.6|1162.6|1162.4|2112
1633946010000|2021-10-11 09:53:30|1162.6|1162.6|1162.8|1162.4|1162.8|1162.6|1162.6|1162.4|758
1633946020000|2021-10-11 09:53:40|1163|1162.6|1163|1162.6|1163|1162.8|1163|1162.6|965
1633946030000|2021-10-11 09:53:50|1162.8|1162.4|1162.8|1162.6|1162.8|1162.6|1162.8|1162.4|0
1633946040000|2021-10-11 09:54:00|1163|1162.8|1163|1162.6|1163.2|1163|1162.8|1162.4|4842
1633946050000|2021-10-11 09:54:10|1162.8|1162.4|1162.6|1162.4|1162.8|1162.4|1162.6|1162.4|36
1633946060000|2021-10-11 09:54:20|1162.4|1162.2|1162.6|1162.2|1162.6|1162.2|1162.4|1162|84
1633946070000|2021-10-11 09:54:30|1162.8|1162.4|1162.4|1162|1162.8|1162.4|1162.4|1162|4385
1633946090000|2021-10-11 09:54:50|1162.2|1161.8|1162|1161.6|1162.2|1161.8|1161.8|1161.6|6982
1633946100000|2021-10-11 09:55:00|1162.2|1162|1161.6|1161.4|1162.2|1162|1161.6|1161.4|6531
1633946110000|2021-10-11 09:55:10|1161.8|1161.2|1161.4|1161|1161.8|1161.4|1161.2|1161|14692
1633946120000|2021-10-11 09:55:20|1161.6|1161.2|1161.6|1161.2|1161.8|1161.6|1161.6|1161.2|4489
1633946130000|2021-10-11 09:55:30|1161.4||1161.6||1161.6||1161.4||0
1633946140000|2021-10-11 09:55:40|1161.4|1161.4|1161.6|1161.2|1161.6|1161.4|1161.4|1161|918
1633946150000|2021-10-11 09:55:50|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.6|1161.2|3559
1633946170000|2021-10-11 09:56:10|1162|1161.6|1162|1161.4|1162|1161.8|1162|1161.4|2146
1633946180000|2021-10-11 09:56:20|1161.8||1161.8||1161.8||1161.8||0
1633946190000|2021-10-11 09:56:30|1161.6||1161.6||1161.8||1161.6||0
1633946200000|2021-10-11 09:56:40|1161.4|1161.2|1161.6|1161.2|1161.6|1161.2|1161.4|1161.2|3352
1633946210000|2021-10-11 09:56:50|1161.4|1161|1161.2|1161|1161.4|1161|1161.2|1160.8|0
1633946220000|2021-10-11 09:57:00|1161.4||1161.4||1161.6||1161.4||70
1633946230000|2021-10-11 09:57:10|1161.6|1161.2|1161.2|1161|1161.6|1161.2|1161.2|1161|2573
1633946260000|2021-10-11 09:57:40|1161.4|1161.2|1161.6|1161|1161.6|1161.2|1161.4|1161|255
1633946270000|2021-10-11 09:57:50|1161.4|1161.2|1161.2|1161|1161.4|1161.2|1161.2|1161|2010
1633946280000|2021-10-11 09:58:00|1161.4|1161.2|1161|1160.6|1161.4|1161.2|1161|1160.6|7792
1633946300000|2021-10-11 09:58:20|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|6197
1633946330000|2021-10-11 09:58:50|1161.2|1160.8|1162|1161.6|1162|1161.8|1161.2|1160.8|10256
1633946340000|2021-10-11 09:59:00|1162.2|1161.8|1162|1161.8|1162.2|1161.8|1162|1161.8|3037
1633946360000|2021-10-11 09:59:20|1162.2|1162|1162.8|1162.6|1162.8|1162.6|1162.2|1162|1656
1633946370000|2021-10-11 09:59:30||1162.4||1162.4||1162.4||1162.4|543
1633946380000|2021-10-11 09:59:40|1162.6|1162.2|1162|1161.4|1162.6|1162.2|1162|1161.4|3500
1633946390000|2021-10-11 09:59:50|1161.8|1161.6|1162|1161.6|1162|1161.6|1161.8|1161.6|1144
1633946400000|2021-10-11 10:00:00|1162.2|1161.8|1162.2|1161.6|1162.2|1161.8|1162.2|1161.6|0
1633946410000|2021-10-11 10:00:10|1162.4|1161.8|1162.2|1161.8|1162.4|1162|1162.2|1161.8|0
1633946430000|2021-10-11 10:00:30|1162|1161.6|1162|1161.6|1162.2|1161.8|1161.6|1161.2|4566
1633946440000|2021-10-11 10:00:40|1162.2|1161.8|1162.2|1162|1162.4|1162|1162.2|1161.8|441
1633946450000|2021-10-11 10:00:50||1161.8||1162||1162||1161.8|0
1633946460000|2021-10-11 10:01:00|1162.4|1162.2|1162.4|1162|1162.4|1162.2|1162.4|1162|30
1633946480000|2021-10-11 10:01:20|1162.2|1161.8|1161.8|1161.4|1162.2|1162|1161.8|1161.4|1061
1633946490000|2021-10-11 10:01:30||1161.2||1161.2||1161.2||1161.2|0
1633946500000|2021-10-11 10:01:40|1161.6|1161|1161.4|1161|1161.6|1161|1161.4|1161|0
1633946510000|2021-10-11 10:01:50||1160.8||1160.8||1161||1160.8|0
1633946520000|2021-10-11 10:02:00|1161.2|1161|1160.6|1160.4|1161.2|1161|1160.4|1160.2|22574
1633946530000|2021-10-11 10:02:10|1160.8|1160.6|1160.6|1160.4|1160.8|1160.6|1160.6|1160.4|1000
1633946540000|2021-10-11 10:02:20|1160.4|1160.2|1160.2|1159.8|1160.4|1160.2|1160.2|1159.8|168
1633946550000|2021-10-11 10:02:30||1159.6||1160||1160||1159.6|0
1633946560000|2021-10-11 10:02:40|1160.4|1160.2|1160.8|1160.4|1160.8|1160.6|1160.4|1160.2|319
1633946580000|2021-10-11 10:03:00|1160.6|1160.2|1160.6|1160|1160.8|1160.4|1160.4|1160|811
1633946590000|2021-10-11 10:03:10||1160.2||1160.2||1160.4||1160.2|0
1633946600000|2021-10-11 10:03:20|1160.8|1160.4|1160.8|1160.4|1160.8|1160.6|1160.8|1160.4|942
1633946610000|2021-10-11 10:03:30|1160.6|1160.2|1160.8|1160.2|1160.8|1160.2|1160.6|1160.2|0
1633946620000|2021-10-11 10:03:40|1160.6|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|0
1633946630000|2021-10-11 10:03:50|1160.6|1160.2|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|0
1633946640000|2021-10-11 10:04:00|1160.8|1160.4|1160.8|1160.4|1160.8|1160.6|1160.8|1160.4|625
1633946650000|2021-10-11 10:04:10|1161|1160.6|1161|1160.6|1161.2|1160.8|1161|1160.6|4685
1633946660000|2021-10-11 10:04:20|1161.2|1160.8|1161.2|1161|1161.2|1161|1161.2|1160.8|498
1633946670000|2021-10-11 10:04:30||1160.8||1161||1161||1160.8|758
1633946680000|2021-10-11 10:04:40|1161.4|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|420
1633946690000|2021-10-11 10:04:50|1161.2|1160.8|1161|1160.4|1161.2|1161|1161|1160.4|1043
1633946700000|2021-10-11 10:05:00||1160.6||1160.4||1160.6||1160.4|0
1633946720000|2021-10-11 10:05:20|1160.8|1160.2|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|77
1633946740000|2021-10-11 10:05:40|1160.4|1160.4|1160.4|1160|1160.4|1160.4|1160.4|1160|11
1633946750000|2021-10-11 10:05:50|1160.2|1159.8|1160.4|1159.8|1160.4|1160|1160.2|1159.8|0
1633946760000|2021-10-11 10:06:00|1160.2|1160|1160.6|1160.2|1160.6|1160.2|1160.2|1160|250
1633946780000|2021-10-11 10:06:20|1160.8|1160.4|1160.8|1160.2|1160.8|1160.6|1160.8|1160.2|0
1633946790000|2021-10-11 10:06:30|1161|1160.4|1161|1160.4|1161|1160.4|1161|1160.4|0
1633946800000|2021-10-11 10:06:40||1160.6||1160.6||1160.8||1160.4|0
1633946810000|2021-10-11 10:06:50|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|0
1633946820000|2021-10-11 10:07:00|1161.4|1161|1161.2|1161|1161.4|1161|1161.2|1160.8|0
1633946830000|2021-10-11 10:07:10|1161|1160.8|1162.2|1161.8|1162.2|1161.8|1161|1160.6|11601
1633946840000|2021-10-11 10:07:20|1162|1161.6|1162.4|1162|1162.4|1162.2|1162|1161.6|1998
1633946850000|2021-10-11 10:07:30|1162.2|1161.8|1161.8|1161.6|1162.2|1161.8|1161.8|1161.4|1403
1633946860000|2021-10-11 10:07:40|1162|1161.4|1161.6|1161.2|1162|1161.6|1161.6|1161.2|109
1633946870000|2021-10-11 10:07:50|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.8|1161.4|443
1633946910000|2021-10-11 10:08:30|1162.2|1161.8|1161.8|1161.4|1162.4|1162|1161.8|1161.4|3964
1633946920000|2021-10-11 10:08:40||1161.2||1161.4||1161.4||1161.2|0
1633946930000|2021-10-11 10:08:50|1162|1161.6|1162|1161.6|1162|1161.8|1161.8|1161.4|1064
1633946940000|2021-10-11 10:09:00|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|1366
1633946950000|2021-10-11 10:09:10|1162.4|1162|1162.2|1161.8|1162.4|1162|1162.2|1161.8|940
1633946960000|2021-10-11 10:09:20|1162|1162|1162.4|1162|1162.4|1162|1162|1162|799
1633946980000|2021-10-11 10:09:40||1162.2||1162.2||1162.2||1162.2|0
1633946990000|2021-10-11 10:09:50||1162||1162||1162||1162|2
1633947010000|2021-10-11 10:10:10|1162.2||1162.2||1162.2||1162.2||0
1633947020000|2021-10-11 10:10:20|1162.4|1162.2|1162.4|1162|1162.6|1162.4|1162.4|1162|181
1633947030000|2021-10-11 10:10:30||1162.2||1162.2||1162.2||1162.2|0
1633947040000|2021-10-11 10:10:40||1162||1162||1162.2||1162|2
1633947050000|2021-10-11 10:10:50|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|4463
1633947060000|2021-10-11 10:11:00|1162.2|1161.8|1162|1161.8|1162.2|1162|1162|1161.8|629
1633947070000|2021-10-11 10:11:10|1161.8|1161.6|1162|1161.6|1162|1161.6|1161.8|1161.4|379
1633947080000|2021-10-11 10:11:20||1161.8||1161.8||1161.8||1161.8|0
1633947090000|2021-10-11 10:11:30|1162.2|1161.6|1161.8|1161.2|1162.4|1161.6|1161.6|1161.2|2009
1633947110000|2021-10-11 10:11:50|1162|1161.4|1162.2|1161.6|1162.2|1161.6|1162|1161.4|0
1633947120000|2021-10-11 10:12:00|1162|1161.8|1162.2|1161.8|1162.2|1161.8|1161.8|1161.6|1439
1633947130000|2021-10-11 10:12:10|1162.4||1162.2||1162.4||1162.2||0
1633947150000|2021-10-11 10:12:30||1162||1161.8||1162||1161.8|0
1633947160000|2021-10-11 10:12:40|1162|1161.6|1161.6|1161.2|1162|1161.6|1161.6|1161.2|495
1633947170000|2021-10-11 10:12:50|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|2500
1633947190000|2021-10-11 10:13:10|1162|1161.6|1161.8|1161.6|1162|1161.6|1161.8|1161.4|688
1633947220000|2021-10-11 10:13:40|1161.6|1161.4|1161.6|1161.2|1161.6|1161.4|1161.4|1161|2438
1633947230000|2021-10-11 10:13:50||1161||1161||1161.2||1161|0
1633947240000|2021-10-11 10:14:00|1161.4||1161.4||1161.4||1161.4||0
1633947250000|2021-10-11 10:14:10|1161.2|1160.8|1160.8|1160.4|1161.2|1161|1160.8|1160.4|701
1633947260000|2021-10-11 10:14:20|1160.4|1160.2|1160.4|1160|1160.4|1160.2|1160.4|1160|250
1633947270000|2021-10-11 10:14:30|1160.6|1160.2|1160.6|1160.2|1160.6|1160.4|1160.6|1160.2|1
1633947290000|2021-10-11 10:14:50|1160.4|1160|1160.2|1159.8|1160.4|1160|1159.6|1159.2|19758
1633947330000|2021-10-11 10:15:30|1160.4|1160|1160.6|1160.2|1160.6|1160.2|1160.4|1160|671
1633947340000|2021-10-11 10:15:40|1160.4|1160|1160.4|1160|1160.4|1160.2|1160.2|1159.8|2528
1633947350000|2021-10-11 10:15:50|1160.2|1159.8|1160.2|1159.6|1160.4|1160|1160|1159.6|6105
1633947360000|2021-10-11 10:16:00|1160.4|1159.8|1160.6|1160.2|1160.6|1160.2|1160.2|1159.8|747
1633947380000|2021-10-11 10:16:20|1160.4|1160|1160.2|1160|1160.4|1160|1160.2|1160|1919
1633947390000|2021-10-11 10:16:30|1160|1159.8|1160.2|1159.8|1160.2|1159.8|1160|1159.6|476
1633947400000|2021-10-11 10:16:40|1160|1159.6|1160|1159.6|1160|1159.6|1159.8|1159.6|225
1633947410000|2021-10-11 10:16:50|1160.2||1160.2||1160.2||1160.2||0
1633947420000|2021-10-11 10:17:00|1160|1159.4|1159.8|1159.4|1160|1159.4|1159.8|1159.4|0
1633947430000|2021-10-11 10:17:10|1160|1159.6|1160|1159.6|1160.2|1159.8|1160|1159.6|939
1633947440000|2021-10-11 10:17:20|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|0
1633947450000|2021-10-11 10:17:30|1160|1159.6|1159.8|1159.4|1160|1159.6|1159.6|1159.4|3725
1633947460000|2021-10-11 10:17:40|1159.6|1159.2|1159.6|1159.4|1159.6|1159.4|1159.6|1159.2|0
1633947480000|2021-10-11 10:18:00|1159.4|1159.2|1159.4|1159.2|1159.4|1159.2|1159.4|1159|381
1633947490000|2021-10-11 10:18:10|1159.6|1159|1159.4|1159|1159.6|1159|1159.4|1159|1378
1633947560000|2021-10-11 10:19:20||1159.2||1159||1159.2||1159|0
1633947580000|2021-10-11 10:19:40|1159.2|1159.2|1159.4|1159|1159.4|1159.2|1159.2|1159|2114
1633947590000|2021-10-11 10:19:50|1159.2||1159.2||1159.2||1159.2||0
1633947630000|2021-10-11 10:20:30|1159.4|1159.2|1159.4|1159|1159.4|1159.2|1159.4|1159|6401
1633947640000|2021-10-11 10:20:40|1159.2|1159.2|1159.8|1159.4|1159.8|1159.6|1159.2|1159|25312
1633947660000|2021-10-11 10:21:00|1159.6|1159.2|1159.6|1159.2|1159.6|1159.4|1159.6|1159.2|2878
1633947670000|2021-10-11 10:21:10|1159.4|1159|1159.6|1159.2|1159.6|1159.2|1159.2|1159|931
1633947690000|2021-10-11 10:21:30|1159.4|1159|1159.4|1159|1159.4|1159|1159.4|1159|0
1633947700000|2021-10-11 10:21:40|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159|0
1633947710000|2021-10-11 10:21:50|1159.4||1159.4||1159.4||1159.4||0
1633947720000|2021-10-11 10:22:00||1159||1159.2||1159.2||1159|0
1633947730000|2021-10-11 10:22:10|1160.8|1159.4|1161|1160.6|1161|1160.6|1160.2|1159.4|74326
1633947740000|2021-10-11 10:22:20|1160.8|1160.8|1160.8|1160.6|1160.8|1160.8|1160.8|1160.4|2865
1633947750000|2021-10-11 10:22:30|1161|1160.4|1161.6|1161.2|1161.6|1161.2|1160.8|1160.4|3321
1633947760000|2021-10-11 10:22:40|1161.4|1161|1161.6|1161.2|1161.6|1161.2|1161.2|1161|1617
1633947770000|2021-10-11 10:22:50|1161.4|1161|1161|1160.8|1161.4|1161|1161|1160.6|2582
1633947780000|2021-10-11 10:23:00|1161.2|1161|1161.2|1160.8|1161.2|1161|1161.2|1160.8|1449
1633947800000|2021-10-11 10:23:20|1161|1161|1161.2|1161|1161.2|1161|1161|1160.8|9033
1633947810000|2021-10-11 10:23:30|1161.4|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|4208
1633947820000|2021-10-11 10:23:40|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|0
1633947830000|2021-10-11 10:23:50|1161.8|1161.4|1161.8|1161.2|1161.8|1161.4|1161.8|1161.2|0
1633947840000|2021-10-11 10:24:00||1161.4||1161.4||1161.4||1161.2|0
1633947860000|2021-10-11 10:24:20|1162|1161.6|1161.8|1161.6|1162|1161.6|1161.6|1161.4|706
1633947870000|2021-10-11 10:24:30|1162|1161.8|1162.2|1161.8|1162.2|1161.8|1162|1161.8|47
1633947880000|2021-10-11 10:24:40|1162.4|1162|1162.2|1161.8|1162.4|1162|1162.2|1161.8|2155
1633947890000|2021-10-11 10:24:50|1162.4|1162|1162.4|1162|1162.4|1162|1162.2|1161.8|0
1633947910000|2021-10-11 10:25:10|1162.2||1162.4||1162.4||1162.2||0
1633947920000|2021-10-11 10:25:20|1162.2|1161.8|1162|1161.8|1162.2|1162|1162|1161.8|4832
1633947930000|2021-10-11 10:25:30|1162.2|1161.6|1162.4|1162|1162.4|1162|1162.2|1161.6|4262
1633947950000|2021-10-11 10:25:50|1162.2|1161.8|1162.2|1161.6|1162.2|1161.8|1162|1161.6|0
1633947960000|2021-10-11 10:26:00|1162|1161.4|1161.8|1161.4|1162|1161.6|1161.6|1161.2|2733
1633947970000|2021-10-11 10:26:10|1161.6|1161.6|1161.8|1161.2|1161.8|1161.6|1161.6|1161|1515
1633947980000|2021-10-11 10:26:20|1161.6|1161.4|1161.6|1161.2|1161.6|1161.4|1161.6|1161.2|440
1633947990000|2021-10-11 10:26:30|1161.4||1161.4||1161.4||1161.4||0
1633948000000|2021-10-11 10:26:40|1161.6|1161.4|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|252
1633948010000|2021-10-11 10:26:50|1161.4||1161.4||1161.4||1161.4||0
1633948030000|2021-10-11 10:27:10|1161.2|1161|1161.4|1161|1161.4|1161.2|1161.2|1160.8|978
1633948040000|2021-10-11 10:27:20|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|404
1633948050000|2021-10-11 10:27:30|1161.2|1160.8|1161.2|1160.6|1161.2|1160.8|1161.2|1160.6|0
1633948060000|2021-10-11 10:27:40||1160.8||1161||1161||1160.8|0
1633948080000|2021-10-11 10:28:00||1160.8||1160.8||1160.8||1160.8|519
1633948120000|2021-10-11 10:28:40|1161.4|1161|1161.4|1161.2|1161.4|1161.2|1161.4|1161|1217
1633948130000|2021-10-11 10:28:50|1161.2|1161|1161.4|1161.2|1161.4|1161.2|1161.2|1160.8|50
1633948140000|2021-10-11 10:29:00|1161.2|1161|1161.4|1161|1161.4|1161|1161.2|1161|549
1633948150000|2021-10-11 10:29:10||1161.2||1161||1161.2||1161|0
1633948160000|2021-10-11 10:29:20||1161.2||1161.2||1161.2||1161.2|0
1633948170000|2021-10-11 10:29:30|1161.2|1161|1161.2|1160.8|1161.2|1161|1161|1160.6|1669
1633948180000|2021-10-11 10:29:40|1161.4||1161.2||1161.4||1161.2||0
1633948200000|2021-10-11 10:30:00|1161|1161|1161.2|1160.8|1161.2|1161|1161|1160.8|450
1633948210000|2021-10-11 10:30:10||1161||1160.8||1161||1160.8|0
1633948220000|2021-10-11 10:30:20|1161|1160.6|1160.8|1160.4|1161|1160.6|1160.8|1160.4|90
1633948240000|2021-10-11 10:30:40|1160.6||1160.6||1160.6||1160.6||35
1633948250000|2021-10-11 10:30:50|1160.4|1160.2|1160.2|1159.8|1160.4|1160.2|1160.2|1159.8|405
1633948260000|2021-10-11 10:31:00|1160|1159.6|1160.2|1159.6|1160.2|1159.8|1160|1159.6|0
1633948270000|2021-10-11 10:31:10||1159.8||1159.8||1160||1159.8|0
1633948290000|2021-10-11 10:31:30|1160||1160||1160||1160||400
1633948300000|2021-10-11 10:31:40|1159.8|1159.6|1160|1159.8|1160|1159.8|1159.8|1159.4|561
1633948310000|2021-10-11 10:31:50|1160.2|1160|1160.4|1160|1160.6|1160.2|1160.2|1159.8|1551
1633948320000|2021-10-11 10:32:00|1160.2|1159.8|1160|1159.8|1160.2|1159.8|1160|1159.8|22578
1633948350000|2021-10-11 10:32:30|1159.8|1159.6|1159.8|1159.4|1159.8|1159.6|1159.8|1159.4|1030
1633948360000|2021-10-11 10:32:40|1160|1159.6|1159.8|1159.4|1160|1159.6|1159.8|1159.4|2807
1633948380000|2021-10-11 10:33:00||1159.6||1159.6||1159.6||1159.6|0
1633948390000|2021-10-11 10:33:10|1160||1160||1160||1160||0
1633948400000|2021-10-11 10:33:20||1159.8||1159.8||1159.8||1159.8|0
1633948410000|2021-10-11 10:33:30|1159.8|1159.6|1159.6|1159.2|1160|1159.6|1159.6|1159.2|3426
1633948420000|2021-10-11 10:33:40|1159.8|1159.4|1159.4|1159|1159.8|1159.4|1159.4|1159|0
1633948450000|2021-10-11 10:34:10|1159.2|1158.8|1159.2|1159|1159.2|1159|1159|1158.8|243
1633948460000|2021-10-11 10:34:20|1159.4|1159.2|1159.8|1159.2|1159.8|1159.4|1159.2|1159.2|834
1633948470000|2021-10-11 10:34:30|1159.6|1159|1159.6|1159.2|1159.6|1159.2|1159.4|1159|59
1633948480000|2021-10-11 10:34:40|1159.8||1159.8||1159.8||1159.8||0
1633948490000|2021-10-11 10:34:50|1159.6|1159|1159|1158.8|1159.6|1159|1158.8|1158.6|48674
1633948500000|2021-10-11 10:35:00|||||||||2456
1633948510000|2021-10-11 10:35:10|1158.8|1158.4|1158.2|1157.8|1158.8|1158.4|1158.2|1157.8|10630
1633948520000|2021-10-11 10:35:20||1157.6||1157.8||1158||1157.6|0
1633948540000|2021-10-11 10:35:40|1158|1157.6|1157.6|1157.2|1158|1157.6|1157.6|1157.2|3930
1633948550000|2021-10-11 10:35:50|1157.4|1157.4|1157.4|1157|1157.4|1157.4|1157.4|1157|336
1633948560000|2021-10-11 10:36:00|1157.6|1157.2|1158.4|1158|1158.6|1158.2|1157.4|1157|26451
1633948570000|2021-10-11 10:36:10|1158.2|1157.8|1158.4|1158|1158.4|1158.2|1158|1157.6|9197
1633948580000|2021-10-11 10:36:20|1158.6|1158.2|1158.4|1158|1158.8|1158.4|1158.4|1158|6539
1633948590000|2021-10-11 10:36:30|1158.2|1157.8|1158.8|1158.4|1158.8|1158.4|1158|1157.6|9424
1633948600000|2021-10-11 10:36:40|1159|1158.6|1159|1158.6|1159|1158.6|1158.6|1158.4|1250
1633948610000|2021-10-11 10:36:50|1159.2|1158.8|1159.4|1159|1159.4|1159|1158.8|1158.4|9320
1633948620000|2021-10-11 10:37:00|1159.2|1158.8|1158.6|1158.2|1159.4|1159.2|1158.4|1158|7777
1633948630000|2021-10-11 10:37:10|1158.8|1158.4|1159|1158.8|1159.4|1159.2|1158.8|1158.2|19070
1633948640000|2021-10-11 10:37:20|1159.2|1159|1159.2|1158.8|1159.4|1159|1159.2|1158.8|4297
1633948660000|2021-10-11 10:37:40|1159.4|1159|1159.8|1159.6|1160|1159.6|1159.4|1158.8|8709
1633948670000|2021-10-11 10:37:50|1160|1159.8|1160.2|1159.8|1160.4|1160|1159.8|1159.6|22974
1633948680000|2021-10-11 10:38:00|1160|1159.6|1160.2|1159.8|1160.4|1160|1159.8|1159.6|11542
1633948690000|2021-10-11 10:38:10|1160|1160|1159.6|1159.2|1160|1160|1159.4|1159.2|26552
1633948700000|2021-10-11 10:38:20|1160|1159.4|1160|1159.6|1160|1159.6|1159.6|1159.4|7701
1633948710000|2021-10-11 10:38:30|1159.8|1159.2|1159.4|1159|1159.8|1159.4|1159.2|1159|25907
1633948730000|2021-10-11 10:38:50|1159.6|1159.2|1159.8|1159.4|1160|1159.4|1159.6|1159.2|469
1633948740000|2021-10-11 10:39:00|1160|1159.6|1160|1159.4|1160.2|1159.8|1159.8|1159.4|4330
1633948750000|2021-10-11 10:39:10|1159.8|1159.6|1159.8|1159.4|1159.8|1159.6|1159.8|1159.4|1815
1633948780000|2021-10-11 10:39:40|1159.6||1159.6||1159.6||1159.6||0
1633948790000|2021-10-11 10:39:50|1159.8||1159.8||1159.8||1159.8||0
1633948800000|2021-10-11 10:40:00|1159.6|1159.2|1159|1158.6|1159.6|1159.2|1158.8|1158.4|4314
1633948810000|2021-10-11 10:40:10|1159.2|1158.8|1159.2|1159|1159.2|1159|1159.2|1158.8|0
1633948820000|2021-10-11 10:40:20|1159|1158.8|1159.2|1158.8|1159.2|1158.8|1159|1158.8|0
1633948840000|2021-10-11 10:40:40|1159|1159|1159.2|1158.8|1159.2|1159|1159|1158.8|1418
1633948850000|2021-10-11 10:40:50|1159|1159|1159.2|1159|1159.2|1159|1159|1158.8|390
1633948860000|2021-10-11 10:41:00|1159|1158.8|1159.4|1159|1159.4|1159.2|1158.6|1158.2|15219
1633948880000|2021-10-11 10:41:20|1159.2|1158.8|1159.8|1159.4|1159.8|1159.6|1159|1158.8|31200
1633948890000|2021-10-11 10:41:30|1160|1159.6|1159.8|1159.4|1160|1159.8|1159.8|1159.4|1855
1633948900000|2021-10-11 10:41:40|1159.6|1159.6|1159.8|1159.4|1159.8|1159.6|1159.6|1159.4|600
1633948910000|2021-10-11 10:41:50|1159.6||1159.8||1159.8||1159.6||0
1633948920000|2021-10-11 10:42:00|1159.6|1159.2|1159.6|1159.2|1159.8|1159.4|1159.4|1159.2|2567
1633948930000|2021-10-11 10:42:10|1159.8|1159.4|1159.8|1159.6|1159.8|1159.6|1159.6|1159.4|3504
1633948940000|2021-10-11 10:42:20|1160||1160||1160||1160||2085
1633948950000|2021-10-11 10:42:30|1159.8||1159.8||1159.8||1159.8||100
1633948960000|2021-10-11 10:42:40|1160|1159.4|1160|1159.6|1160|1159.8|1159.8|1159.4|7894
1633948970000|2021-10-11 10:42:50||1159.8||1159.6||1159.8||1159.6|0
1633948980000|2021-10-11 10:43:00||1159.8||1159.8||1159.8||1159.6|227
1633948990000|2021-10-11 10:43:10|1160.2|1160|1160.6|1160.4|1160.6|1160.4|1160.2|1160|509
1633949000000|2021-10-11 10:43:20|1160.8|1160.6|1161.2|1160.6|1161.6|1161.2|1160.8|1160.6|5961
1633949010000|2021-10-11 10:43:30||1160.8||1160.8||1160.8||1160.6|0
1633949040000|2021-10-11 10:44:00|1161|1161|1160.6|1160.4|1161.4|1161|1160.6|1160.2|2308
1633949050000|2021-10-11 10:44:10|1160.4|1160.2|1160.2|1159.8|1160.6|1160.2|1160|1159.8|1317
1633949060000|2021-10-11 10:44:20|1160|1159.6|1160|1159.8|1160|1159.8|1160|1159.6|1269
1633949070000|2021-10-11 10:44:30|1159.8|1159.6|1160|1159.4|1160|1159.6|1159.8|1159.4|1837
1633949080000|2021-10-11 10:44:40||1159.6||1159.6||1159.6||1159.6|0
1633949090000|2021-10-11 10:44:50|1159.8||1159.8||1160||1159.8||0
1633949100000|2021-10-11 10:45:00|1159.6|1159.4|1159.8|1159.4|1159.8|1159.6|1159.6|1159.4|185
1633949120000|2021-10-11 10:45:20|1159.6||1159.8||1159.8||1159.6||0
1633949130000|2021-10-11 10:45:30|1159.6|1159.6|1160.6|1160|1160.6|1160.2|1159.6|1159.6|6163
1633949140000|2021-10-11 10:45:40|1160.4|1159.8|1160.6|1160|1160.6|1160|1160.2|1159.8|0
1633949150000|2021-10-11 10:45:50|1160.4|1160.2|1160.6|1160|1160.6|1160.2|1160.2|1160|500
1633949160000|2021-10-11 10:46:00|1160.4||1160.4||1160.4||1160.4||0
1633949170000|2021-10-11 10:46:10|1160.2|1160.2|1160.4|1160|1160.4|1160.2|1160.2|1160|227
1633949180000|2021-10-11 10:46:20|1160.2|1159.8|1160.4|1160|1160.4|1160|1160.2|1159.8|1764
1633949200000|2021-10-11 10:46:40||1160.2||1160||1160.2||1160|0
1633949210000|2021-10-11 10:46:50|1160.2|1159.8|1160.2|1159.8|1160.4|1159.8|1160|1159.8|19
1633949220000|2021-10-11 10:47:00|1160|1159.6|1159.6|1159.2|1160|1159.6|1159.4|1159.2|459
1633949230000|2021-10-11 10:47:10|1159.4|1159|1159|1158.6|1159.4|1159|1159|1158.6|152
1633949240000|2021-10-11 10:47:20|1159.2|1158.8|1159.2|1158.6|1159.2|1158.8|1159|1158.6|0
1633949250000|2021-10-11 10:47:30||1158.8||1158.8||1159||1158.6|0
1633949260000|2021-10-11 10:47:40|1159.4|1159|1159.8|1159.4|1159.8|1159.4|1159.4|1158.8|124
1633949270000|2021-10-11 10:47:50|1159.6|1159.2|1159.4|1159|1159.6|1159.2|1159.4|1159|1192
1633949280000|2021-10-11 10:48:00|1159.2|1158.8|1158.8|1158.4|1159.2|1158.8|1158.6|1158.4|6135
1633949290000|2021-10-11 10:48:10|1159|1158.6|1159.4|1158.8|1159.4|1158.8|1159|1158.6|1023
1633949310000|2021-10-11 10:48:30|1159.6|1159|1159.6|1159|1159.6|1159.2|1159.4|1159|650
1633949320000|2021-10-11 10:48:40|1159.4|1159.2|1159.6|1159|1159.6|1159.2|1159.2|1159|47
1633949330000|2021-10-11 10:48:50|1159.4||1159.2||1159.4||1159.2||0
1633949340000|2021-10-11 10:49:00|1159|1158.8|1158.8|1158.6|1159.2|1158.8|1158.8|1158.6|481
1633949350000|2021-10-11 10:49:10|1159|1158.8|1160.2|1159.8|1160.2|1159.8|1159|1158.6|21215
1633949360000|2021-10-11 10:49:20|1160|1160|1160.2|1159.8|1160.2|1160|1160|1159.8|750
1633949370000|2021-10-11 10:49:30||1159.6||1159.8||1159.8||1159.6|0
1633949390000|2021-10-11 10:49:50|1160|1160|1160.2|1159.8|1160.2|1160|1160|1159.6|6712
1633949400000|2021-10-11 10:50:00|1160|1160|1159.8|1159.4|1160.2|1160|1159.8|1159.4|2071
1633949410000|2021-10-11 10:50:10|1160|1159.6|1160.2|1159.8|1160.2|1159.8|1160|1159.6|454
1633949420000|2021-10-11 10:50:20|1160.4|1160|1160.6|1160.2|1160.6|1160.2|1160.2|1160|2052
1633949430000|2021-10-11 10:50:30|1160.8||1160.6||1160.8||1160.6||0
1633949440000|2021-10-11 10:50:40|1160.4|1160|1160.6|1160.2|1160.6|1160.2|1160.4|1160|750
1633949450000|2021-10-11 10:50:50|1160.4|1160|1160.2|1159.8|1160.4|1160.2|1160.2|1159.8|4939
1633949460000|2021-10-11 10:51:00|1160|1159.6|1160|1159.6|1160|1159.6|1160|1159.4|0
1633949470000|2021-10-11 10:51:10|1159.8|1159.4|1159.8|1159.6|1160|1159.6|1159.6|1159.4|2004
1633949480000|2021-10-11 10:51:20||1159.4||1159.6||1159.6||1159.4|0
1633949490000|2021-10-11 10:51:30||1159.4||1159.4||1159.4||1159.4|493
1633949500000|2021-10-11 10:51:40|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|0
1633949510000|2021-10-11 10:51:50|1159.4|1159|1159.4|1159|1159.4|1159|1159.4|1159|750
1633949520000|2021-10-11 10:52:00|1159.6|1159.2|1159.4|1159|1159.6|1159.2|1159.4|1159|0
1633949530000|2021-10-11 10:52:10|1159.6|1159.2|1159.2|1158.8|1159.6|1159.4|1159.2|1158.8|952
1633949540000|2021-10-11 10:52:20|1159|1158.6|1159|1158.6|1159.4|1159|1158.8|1158.4|24498
1633949550000|2021-10-11 10:52:30|1159.2|1158.8|1159.4|1159|1159.4|1159|1159.2|1158.8|25
1633949560000|2021-10-11 10:52:40|1159.6|1159.2|1159.8|1159.4|1160|1159.6|1159.6|1159.2|8521
1633949570000|2021-10-11 10:52:50|1160|1159.2|1160|1159.6|1160|1159.8|1160|1159.2|5195
1633949580000|2021-10-11 10:53:00|1159.8|1159.4|1159.8|1159.6|1160|1159.6|1159.8|1159.4|961
1633949590000|2021-10-11 10:53:10|1160|1159.8|1160.2|1159.8|1160.2|1160|1159.8|1159.8|1146
1633949600000|2021-10-11 10:53:20|1160.4|1160|1160.2|1159.8|1160.6|1160.2|1160|1159.8|2099
1633949610000|2021-10-11 10:53:30|1160|1159.6|1160.2|1159.8|1160.2|1159.8|1159.8|1159.4|1949
1633949620000|2021-10-11 10:53:40|1160.4||1160.2||1160.4||1160.2||0
1633949630000|2021-10-11 10:53:50|1160.4|1160|1160.2|1159.8|1160.4|1160|1160.2|1159.8|422
1633949640000|2021-10-11 10:54:00|1160|1159.6|1160.4|1160|1160.4|1160|1160|1159.6|104
1633949660000|2021-10-11 10:54:20|1160.2|1160.2|1160.4|1160|1160.4|1160.2|1160.2|1160|440
1633949670000|2021-10-11 10:54:30|1160.6|1160.2|1160.6|1160.2|1160.6|1160.4|1160.6|1160|1098
1633949680000|2021-10-11 10:54:40|1160.8|1160.4|1161|1160.6|1161|1160.8|1160.8|1160.2|2649
1633949690000|2021-10-11 10:54:50|1161.2|1160.8|1161.2|1160.8|1161.2|1161|1161.2|1160.6|1997
1633949700000|2021-10-11 10:55:00|1161|1161|1161|1160.4|1161.2|1161|1160.6|1160.4|4631
1633949710000|2021-10-11 10:55:10||1160.6||1160.6||1160.6||1160.6|0
1633949720000|2021-10-11 10:55:20|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1160.8|1160.6|0
1633949730000|2021-10-11 10:55:30|1160.8|1160.4|1160.6|1160.4|1160.8|1160.4|1160.6|1160.4|0
1633949740000|2021-10-11 10:55:40|1160.4|1160.2|1160.4|1160|1160.4|1160.2|1160.4|1160|1091
1633949750000|2021-10-11 10:55:50||1160.2||1160.2||1160.2||1160.2|0
1633949760000|2021-10-11 10:56:00|1160.6|1160|1160.6|1160.2|1160.8|1160.2|1160.4|1160|1321
1633949780000|2021-10-11 10:56:20|1160.8|1160.4|1160.8|1160.6|1161|1160.6|1160.8|1160.4|27
1633949790000|2021-10-11 10:56:30|1160.6|1160.4|1160.8|1160.2|1160.8|1160.4|1160.6|1160.2|1785
1633949800000|2021-10-11 10:56:40|1160.6|1160|1160.4|1160|1160.6|1160.2|1160.4|1160|0
1633949810000|2021-10-11 10:56:50|1160.6|1160.2|1160.4|1160.2|1160.6|1160.2|1160.4|1160|0
1633949820000|2021-10-11 10:57:00|1160.6|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|26
1633949830000|2021-10-11 10:57:10|1160.6|1160.2|1160.6|1160.4|1160.6|1160.4|1160.6|1160.2|0
1633949840000|2021-10-11 10:57:20|1160.4|1160.2|1160.6|1160.2|1160.6|1160.2|1160.4|1160|0
1633949850000|2021-10-11 10:57:30|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|506
1633949860000|2021-10-11 10:57:40|1160.6||1160.6||1160.6||1160.6||0
1633949870000|2021-10-11 10:57:50|1160.8||1160.8||1160.8||1160.6||510
1633949880000|2021-10-11 10:58:00|1160.6|1160.6|1160.8|1160.4|1160.8|1160.6|1160.6|1160.2|4583
1633949890000|2021-10-11 10:58:10||1160.6||1160.4||1160.6||1160.4|12
1633949900000|2021-10-11 10:58:20|1160.6|1160.2|1161|1160.6|1161|1160.8|1160.6|1160.2|989
1633949910000|2021-10-11 10:58:30|1161.2|1160.8|1161|1160.8|1161.4|1161|1161|1160.6|145
1633949930000|2021-10-11 10:58:50||1160.6||1160.6||1160.6||1160.4|106
1633949940000|2021-10-11 10:59:00||1160.8||1160.6||1160.8||1160.6|0
1633949950000|2021-10-11 10:59:10|1161.6|1160.8|1161.8|1161.4|1162|1161.6|1161.4|1160.8|70365
1633949960000|2021-10-11 10:59:20|1162|1161.6|1162|1161.8|1162|1161.8|1162|1161.4|1776
1633949970000|2021-10-11 10:59:30|1162.2|1161.6|1162.4|1162|1162.6|1162.4|1162.2|1161.6|3782
1633949980000|2021-10-11 10:59:40|1162.6|1162.2|1162.8|1162.2|1162.8|1162.4|1162.6|1162.2|1217
1633949990000|2021-10-11 10:59:50||1162.4||1162.2||1162.4||1162.2|0
1633950000000|2021-10-11 11:00:00|1162.6||1162.8||1162.8||1162.4||500
1633950130000|2021-10-11 11:02:10|1163||1162.6||1163||1162.6||5007
1633950140000|2021-10-11 11:02:20|1162.4|1162.4|1162.2|1161.8|1162.8|1162.4|1162.2|1161.8|4018
1633950150000|2021-10-11 11:02:30|1162.4|1162|1162.6|1162.4|1162.8|1162.4|1162.4|1162|1409
1633950160000|2021-10-11 11:02:40|1162.8|1162.6|1162.8|1162.6|1162.8|1162.6|1162.8|1162.6|411
1633950170000|2021-10-11 11:02:50|1162.6|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|393
1633950180000|2021-10-11 11:03:00|1163|1162.6|1163|1162.8|1163.6|1163.4|1163|1162.6|7173
1633950200000|2021-10-11 11:03:20|1162.8|1162.6|1162.4|1161.8|1162.8|1162.6|1162.4|1161.8|3283
1633950210000|2021-10-11 11:03:30|1162.2||1162||1162.4||1162||0
1633950230000|2021-10-11 11:03:50|1162.2|1162|1162.4|1161.8|1162.4|1162|1162.2|1161.8|44
1633950240000|2021-10-11 11:04:00|1162.2||1162.4||1162.4||1162.2||0
1633950250000|2021-10-11 11:04:10|1162.2|1162|1162|1161.8|1162.2|1162|1162|1161.8|0
1633950270000|2021-10-11 11:04:30|1161.8|1161.6|1162.2|1161.6|1162.2|1161.8|1161.8|1161.6|3241
1633950280000|2021-10-11 11:04:40||1161.8||1162||1162||1161.8|500
1633950290000|2021-10-11 11:04:50|1162.4|1162.2|1162.6|1162.2|1162.6|1162.4|1162.4|1162|1544
1633950300000|2021-10-11 11:05:00|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|0
1633950330000|2021-10-11 11:05:30|1162.4|1162|1162.2|1161.8|1162.4|1162|1162|1161.6|3072
1633950350000|2021-10-11 11:05:50|1162|1162|1162.2|1161.6|1162.2|1162|1161.8|1161.6|10133
1633950360000|2021-10-11 11:06:00|1162|1161.8|1162.4|1162|1162.6|1162.2|1162|1161.6|2870
1633950370000|2021-10-11 11:06:10|1162.2|1161.8|1162.6|1162.4|1162.6|1162.4|1162.2|1161.8|3876
1633950380000|2021-10-11 11:06:20|1162.4|1162.2|1162.4|1162|1162.4|1162.2|1162.2|1162|332
1633950390000|2021-10-11 11:06:30|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.4|1162.2|870
1633950400000|2021-10-11 11:06:40||1162||1162.2||1162.2||1162|0
1633950410000|2021-10-11 11:06:50|1162.4|1162.4|1162.6|1162.2|1162.6|1162.4|1162.4|1162.2|0
1633950420000|2021-10-11 11:07:00|1162.4|1163|1163.4|1162.8|1163.4|1163|1162.4|1162.2|16643
1633950430000|2021-10-11 11:07:10|1163.2|1162.6|1163.2|1162.6|1163.4|1163|1163|1162.6|4955
1633950440000|2021-10-11 11:07:20|1163|1162.8|1162.8|1162.4|1163|1162.8|1162.8|1162.4|1235
1633950450000|2021-10-11 11:07:30|1163|1162.6|1163|1162.4|1163|1162.6|1162.8|1162.4|618
1633950460000|2021-10-11 11:07:40|1162.8|1162.6|1163|1162.6|1163|1162.6|1162.8|1162.4|500
1633950470000|2021-10-11 11:07:50|1163.2|1162.8|1163.2|1162.8|1163.4|1163|1163|1162.8|2128
1633950480000|2021-10-11 11:08:00|1163.4|1163|1163.4|1163.2|1163.4|1163.2|1163.2|1162.8|3318
1633950490000|2021-10-11 11:08:10|1163.6||1163.6||1163.6||1163.6||161
1633950510000|2021-10-11 11:08:30|1163.8|1163.4|1163.8|1163.4|1163.8|1163.6|1163.6|1163.2|2489
1633950530000|2021-10-11 11:08:50|||||||||200
1633950540000|2021-10-11 11:09:00|1164|1163.6|1164|1163.8|1164|1163.8|1164|1163.6|101
1633950550000|2021-10-11 11:09:10|1163.8|1163.6|1164|1163.4|1164|1163.6|1163.6|1163.4|508
1633950570000|2021-10-11 11:09:30||1163.6||1163.6||1163.6||1163.6|0
1633950580000|2021-10-11 11:09:40||1163.8||1163.8||1163.8||1163.8|0
1633950590000|2021-10-11 11:09:50|||||||||14
1633950600000|2021-10-11 11:10:00|1163.8|1163.6|1163.4|1163|1163.8|1163.6|1163.2|1162.8|5585
1633950610000|2021-10-11 11:10:10||1163.2||1163.2||1163.2||1163.2|0
1633950640000|2021-10-11 11:10:40|1163.2|1163|1163.4|1163|1163.4|1163.2|1163.2|1163|601
1633950650000|2021-10-11 11:10:50|1163.2|1163.2|1163.8|1163.2|1163.8|1163.4|1163.2|1163.2|56
1633950660000|2021-10-11 11:11:00|1163.6||1163.6||1163.6||1163.6||0
1633950670000|2021-10-11 11:11:10|1163.8|1163.4|1163.6|1163.4|1163.8|1163.4|1163.4|1163.2|0
1633950690000|2021-10-11 11:11:30|1163.8|1163.6|1164.2|1163.8|1164.2|1164|1163.8|1163.4|6627
1633950700000|2021-10-11 11:11:40|1164.4|1164|1164.4|1164.2|1164.6|1164.2|1164.4|1164|1000
1633950710000|2021-10-11 11:11:50|1164.2|1164|1164.4|1164|1164.4|1164|1164.2|1163.8|353
1633950720000|2021-10-11 11:12:00|1164.2|1164.2|1164.4|1164.2|1164.4|1164.2|1164|1163.6|10810
1633950730000|2021-10-11 11:12:10|1164.6||1164.6||1164.6||1164.6||0
1633950750000|2021-10-11 11:12:30|1164.4|1164.4|1164.4|1164|1164.4|1164.4|1164.2|1164|2287
1633950760000|2021-10-11 11:12:40|1164.2|1164.2|1164.4|1164.2|1164.4|1164.2|1164.2|1164|1011
1633950770000|2021-10-11 11:12:50|||||||||104
1633950780000|2021-10-11 11:13:00|1164.2|1164|1164.2|1164|1164.2|1164|1164.2|1164|220
1633950790000|2021-10-11 11:13:10|1164.4|1163.8|1164.4|1163.8|1164.4|1163.8|1164|1163.6|1011
1633950800000|2021-10-11 11:13:20||1164||1164||1164||1164|0
1633950810000|2021-10-11 11:13:30|1164.2|1163.8|1164.2|1163.8|1164.2|1164.2|1164.2|1163.8|0
1633950820000|2021-10-11 11:13:40|1164.4|1164|1164.2|1163.8|1164.4|1164|1164|1163.6|4467
1633950830000|2021-10-11 11:13:50|1164|1164|1164.4|1164.2|1164.6|1164.2|1164|1164|2465
1633950850000|2021-10-11 11:14:10|1164.6|1164.4|1164.6|1164.4|1164.6|1164.4|1164.6|1164.4|12
1633950860000|2021-10-11 11:14:20|1164.8|1164.6|1164.6|1164.2|1165|1164.6|1164.4|1164|1571
1633950870000|2021-10-11 11:14:30|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|0
1633950880000|2021-10-11 11:14:40||1164.6||1164.4||1164.6||1164.4|0
1633950890000|2021-10-11 11:14:50|1165|1164.6|1165|1164.6|1165|1164.6|1165|1164.6|0
1633950900000|2021-10-11 11:15:00|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|516
1633950910000|2021-10-11 11:15:10|1165|1164.6|1165|1164.8|1165|1164.8|1164.8|1164.6|3413
1633950920000|2021-10-11 11:15:20|1165.2|1165|1165.2|1164.8|1165.4|1165.2|1165|1164.8|20235
1633950940000|2021-10-11 11:15:40|1165.4|1165|1165.6|1165.2|1165.6|1165.2|1165.2|1165|3069
1633950950000|2021-10-11 11:15:50|1165.8|1165.6|1165.8|1165.4|1166|1165.6|1165.6|1165.2|6200
1633950960000|2021-10-11 11:16:00|1165.6|1165.2|1165.6|1165|1165.8|1165.2|1165.4|1165|3777
1633950970000|2021-10-11 11:16:10|1165.8|1165.2|1166|1165.4|1166|1165.4|1165.8|1165.2|0
1633950980000|2021-10-11 11:16:20|1166.2|1165.6|1166|1165.4|1166.4|1166|1165.8|1165.4|13930
1633950990000|2021-10-11 11:16:30|1166.2|1165.6|1166.4|1166|1166.4|1166|1166|1165.4|1319
1633951000000|2021-10-11 11:16:40|1166.2|1165.8|1166|1165.8|1166.2|1165.8|1166|1165.6|5000
1633951010000|2021-10-11 11:16:50|1165.8|1165.6|1165.8|1165.6|1165.8|1165.6|1165.8|1165.6|0
1633951020000|2021-10-11 11:17:00|1166|1165.8|1166|1165.6|1166.2|1166|1165.8|1165.6|2457
1633951040000|2021-10-11 11:17:20|1165.6|1165.4|1165|1164.4|1165.6|1165.4|1165|1164.4|4815
1633951050000|2021-10-11 11:17:30|1164.8|1164.6|1165.4|1165|1165.4|1165|1164.8|1164.6|1660
1633951060000|2021-10-11 11:17:40|1165.2|1164.8|1165.4|1165|1165.6|1165.2|1165.2|1164.8|2147
1633951070000|2021-10-11 11:17:50|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1164.8|0
1633951080000|2021-10-11 11:18:00|1165.6|1164.8|1165|1164.6|1165.6|1165|1165|1164.6|3901
1633951090000|2021-10-11 11:18:10|1165.2|1164.8|1164.8|1164.4|1165.2|1164.8|1164.8|1164.4|998
1633951100000|2021-10-11 11:18:20|1164.6|1164.2|1164.6|1164.4|1164.8|1164.4|1164.6|1164.2|728
1633951110000|2021-10-11 11:18:30|1164.4|1164.2|1164.8|1164.4|1164.8|1164.4|1164.4|1164|453
1633951140000|2021-10-11 11:19:00|||||||||1035
1633951160000|2021-10-11 11:19:20||1164.6||1164.4||1164.6||1164.2|100
1633951170000|2021-10-11 11:19:30|1164.6|1164.2|1164.6|1164.2|1164.6|1164.4|1164.4|1164|673
1633951180000|2021-10-11 11:19:40|1164.4|1164|1164.6|1164|1164.6|1164.2|1164.4|1164|0
1633951190000|2021-10-11 11:19:50||1164.2||1164||1164.2||1164|0
1633951200000|2021-10-11 11:20:00|1164.4|1163.8|1164|1163.8|1164.4|1163.8|1164|1163.4|6600
1633951210000|2021-10-11 11:20:10|1164.2|1163.6|1164.4|1163.8|1164.4|1164|1164.2|1163.6|620
1633951220000|2021-10-11 11:20:20|1164.6|1164|1164.8|1164.2|1164.8|1164.4|1164.6|1164|0
1633951230000|2021-10-11 11:20:30|1164.6|1164.4|1164.8|1164.2|1164.8|1164.4|1164.6|1164.2|0
1633951240000|2021-10-11 11:20:40|1165|1164.4|1165|1164.4|1165|1164.6|1165|1164.4|0
1633951250000|2021-10-11 11:20:50|1164.8|1164.6|1164.8|1164.4|1164.8|1164.6|1164.8|1164.4|0
1633951260000|2021-10-11 11:21:00|1164.6|1164.2|1164.6|1164.2|1164.6|1164.4|1164.4|1164.2|534
1633951270000|2021-10-11 11:21:10|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|48
1633951280000|2021-10-11 11:21:20|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|0
1633951310000|2021-10-11 11:21:50|1164.4|1164|1164|1163.6|1164.4|1164|1164|1163.6|793
1633951320000|2021-10-11 11:22:00|1164.2|1163.8|1164.6|1164|1164.6|1164.2|1164|1163.8|24
1633951330000|2021-10-11 11:22:10|1164.4|1164.2|1164|1163.8|1164.4|1164.2|1164|1163.6|1940
1633951340000|2021-10-11 11:22:20|1164.2|1163.6|1164.4|1164|1164.4|1164|1164.2|1163.6|570
1633951350000|2021-10-11 11:22:30|1164.2|1163.8|1164.2|1164|1164.4|1164.2|1164|1163.6|34028
1633951370000|2021-10-11 11:22:50|1164.4|1164.2|1164.2|1164|1164.4|1164.2|1164.2|1164|1554
1633951380000|2021-10-11 11:23:00|1164.4|1164.2|1164.4|1164|1164.4|1164.2|1164.2|1164|1042
1633951400000|2021-10-11 11:23:20|1164.2|1163.8|1163.8|1163.6|1164.2|1163.8|1163.8|1163.6|1539
1633951420000|2021-10-11 11:23:40|1164|1163.8|1164.2|1163.8|1164.2|1163.8|1164|1163.8|2000
1633951430000|2021-10-11 11:23:50|1164|1164|1164.2|1163.6|1164.2|1164|1164|1163.6|119
1633951440000|2021-10-11 11:24:00|1164|1163.8|1164|1163.6|1164.2|1163.8|1163.8|1163.6|3006
1633951450000|2021-10-11 11:24:10|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|506
1633951460000|2021-10-11 11:24:20|1163.8|1163.4|1163.6|1163.2|1163.8|1163.4|1163.6|1163.2|2930
1633951470000|2021-10-11 11:24:30||1163.4||1163.2||1163.4||1163.2|1018
1633951480000|2021-10-11 11:24:40|1163.4||1163.4||1163.4||1163.4||0
1633951490000|2021-10-11 11:24:50|1164|1163.4|1164.4|1164|1164.4|1164.2|1164|1163.4|24566
1633951500000|2021-10-11 11:25:00|1164.2||1164.4||1164.4||1164.2||0
1633951520000|2021-10-11 11:25:20|1164.2|1164.2|1164.6|1164.2|1164.6|1164.4|1164.2|1164.2|745
1633951530000|2021-10-11 11:25:30||1164.4||1164.2||1164.4||1164.2|253
1633951540000|2021-10-11 11:25:40||1164.4||1164.2||1164.4||1164.2|0
1633951550000|2021-10-11 11:25:50|1164.4|1164|1164|1163.6|1164.4|1164|1164|1163.6|9028
1633951560000|2021-10-11 11:26:00|1164.2|1163.4|1164.6|1164.2|1164.6|1164.2|1164.2|1163.4|4457
1633951570000|2021-10-11 11:26:10|1164.4|1164|1164.6|1164.2|1164.6|1164.4|1164.4|1164|0
1633951580000|2021-10-11 11:26:20|1164.4|1164|1164.6|1164|1164.6|1164.2|1164.4|1164|0
1633951590000|2021-10-11 11:26:30|1164.8|1164.2|1165|1164.8|1165|1164.8|1164.8|1164.2|2863
1633951600000|2021-10-11 11:26:40|1165.2|1164.6|1165.2|1164.8|1165.2|1165|1165.2|1164.6|1110
1633951610000|2021-10-11 11:26:50|1165|1164.6|1165|1164.6|1165.2|1165|1164.8|1164.6|14160
1633951620000|2021-10-11 11:27:00|1165.2|1164.8|1165.4|1165.2|1165.4|1165.2|1165.2|1164.8|8
1633951630000|2021-10-11 11:27:10|1165.6|1165.4|1165.6|1165.2|1165.6|1165.4|1165.2|1164.8|8592
1633951640000|2021-10-11 11:27:20|1165.4|1165|1165.4|1165|1165.4|1165.2|1165.2|1165|2776
1633951650000|2021-10-11 11:27:30|1165.6|1165.2|1165.2|1165|1165.6|1165.4|1165.2|1165|82
1633951660000|2021-10-11 11:27:40|1165.4|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165.2|625
1633951670000|2021-10-11 11:27:50|1165.8|1165.4|1165.8|1165.4|1166|1165.6|1165.6|1165.2|13416
1633951680000|2021-10-11 11:28:00|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|927
1633951700000|2021-10-11 11:28:20|1165.4||1165.4||1165.4||1165.4||0
1633951710000|2021-10-11 11:28:30|1165.2|1165|1165.6|1165.2|1165.6|1165.2|1165.2|1165|5434
1633951720000|2021-10-11 11:28:40||1165.4||1165.2||1165.4||1165.2|2569
1633951730000|2021-10-11 11:28:50||1165.4||1165.2||1165.4||1165.2|609
1633951740000|2021-10-11 11:29:00|1165.4||1165.4||1165.6||1165.4||0
1633951750000|2021-10-11 11:29:10|1165.6|1165|1165.6|1165|1165.6|1165.2|1165.4|1165|4146
1633951760000|2021-10-11 11:29:20||1165.2||1165.2||1165.2||1165|0
1633951790000|2021-10-11 11:29:50|1165.2|1165|1165.8|1165.4|1165.8|1165.6|1165.2|1165|18895
1633951800000|2021-10-11 11:30:00|1165.6|1165.2|1165|1164.6|1165.6|1165.2|1164.8|1164.6|6942
1633951810000|2021-10-11 11:30:10||1164.8||1164.6||1164.8||1164.6|0
1633951830000|2021-10-11 11:30:30|1164.8|1164.4|1164.8|1164.6|1165|1164.6|1164.8|1164.2|3613
1633951840000|2021-10-11 11:30:40|1165|1165|1165|1164.6|1165.2|1165|1164.8|1164.6|5000
1633951850000|2021-10-11 11:30:50|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|1165.2|1164.6|35
1633951860000|2021-10-11 11:31:00|1165.4|1165|1165.6|1165|1165.6|1165.2|1165.2|1164.8|502
1633951870000|2021-10-11 11:31:10|1165.4|1165.2|1165.2|1165|1165.6|1165.2|1165.2|1165|86
1633951880000|2021-10-11 11:31:20|1165|1164.8|1165.2|1164.8|1165.2|1164.8|1165|1164.8|88
1633951910000|2021-10-11 11:31:50|1165|1164.6|1164.8|1164.6|1165|1164.6|1164.8|1164.4|1520
1633951920000|2021-10-11 11:32:00|1165|1164.4|1165|1164.6|1165|1164.6|1164.8|1164.4|0
1633951930000|2021-10-11 11:32:10|1164.8|1164.4|1164.8|1164.2|1165|1164.4|1164.8|1164.2|315
1633951940000|2021-10-11 11:32:20|1164.6|1164.4|1164.6|1164|1164.6|1164.4|1164.4|1164|476
1633951950000|2021-10-11 11:32:30||1164.2||1164||1164.2||1164|0
1633951960000|2021-10-11 11:32:40|1164.4|1164.2|1164.4|1163.8|1164.4|1164.2|1164|1163.8|12
1633951970000|2021-10-11 11:32:50|1164.6|1164|1164.2|1163.8|1164.6|1164.2|1164.2|1163.8|9055
1633951980000|2021-10-11 11:33:00|1164|1164|1164.2|1163.6|1164.2|1164|1164|1163.6|85
1633951990000|2021-10-11 11:33:10||1163.8||1163.8||1163.8||1163.8|0
1633952000000|2021-10-11 11:33:20|1164|1163.6|1164|1163.6|1164|1163.6|1164|1163.6|353
1633952010000|2021-10-11 11:33:30|1163.8||1164||1164||1163.8||0
1633952030000|2021-10-11 11:33:50|1163.8|1163.4|1164|1163.4|1164|1163.6|1163.6|1163.2|305
1633952050000|2021-10-11 11:34:10|1163.8|1163.6|1163.4|1163|1163.8|1163.6|1163.4|1163|700
1633952070000|2021-10-11 11:34:30|1163.6|1163.2|1163.8|1163.4|1163.8|1163.4|1163.6|1163.2|449
1633952090000|2021-10-11 11:34:50|1163.6|1163.2|1163.6|1163.2|1163.8|1163.2|1163.6|1163.2|0
1633952100000|2021-10-11 11:35:00|1163.4|1163|1163.6|1163.2|1163.6|1163.4|1163.4|1163|1185
1633952110000|2021-10-11 11:35:10|1163.4|1163|1163.2|1162.6|1163.4|1163.2|1163|1162.6|0
1633952120000|2021-10-11 11:35:20|1163|1162.8|1162.8|1162.4|1163|1162.8|1162.8|1162.4|0
1633952130000|2021-10-11 11:35:30|1163|1162.2|1163|1162.4|1163|1162.6|1162.8|1162.2|1250
1633952140000|2021-10-11 11:35:40|1162.8|1162.6|1163.2|1162.8|1163.4|1163|1162.8|1162.6|663
1633952150000|2021-10-11 11:35:50|1163.4||1163.2||1163.4||1163.2||38
1633952160000|2021-10-11 11:36:00|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1163|1162.6|720
1633952170000|2021-10-11 11:36:10||1162.6||1162.6||1162.6||1162.6|0
1633952190000|2021-10-11 11:36:30|1163|1162.4|1162.8|1162.4|1163|1162.4|1162.8|1162.4|304
1633952200000|2021-10-11 11:36:40|1163|1162.6|1162.8|1162.6|1163|1162.6|1162.8|1162.4|0
1633952230000|2021-10-11 11:37:10||1162.4||1162.4||1162.4||1162.4|1301
1633952250000|2021-10-11 11:37:30||1162.2||1162.4||1162.4||1162.2|0
1633952260000|2021-10-11 11:37:40|1162.6|1162.2|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|880
1633952270000|2021-10-11 11:37:50|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|1523
1633952290000|2021-10-11 11:38:10|1162.4|1162|1162.4|1162|1162.4|1162|1162.4|1162|0
1633952300000|2021-10-11 11:38:20|1162.6|1162.2|1162.6|1162.2|1162.8|1162.4|1162.4|1162|2092
1633952310000|2021-10-11 11:38:30|1162.4|1162.4|1163|1162.6|1163|1162.6|1162.4|1162.4|3439
1633952320000|2021-10-11 11:38:40|1162.8||1163||1163||1162.8||295
1633952330000|2021-10-11 11:38:50|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|4720
1633952340000|2021-10-11 11:39:00|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.4|1162.2|3907
1633952350000|2021-10-11 11:39:10|1163.2|1162.8|1163.2|1162.8|1163.4|1163|1163.2|1162.8|1172
1633952370000|2021-10-11 11:39:30|1163.4|1163|1163.4|1163|1163.4|1163.2|1163.4|1163|2603
1633952380000|2021-10-11 11:39:40||1163.2||1163.2||1163.2||1163.2|605
1633952390000|2021-10-11 11:39:50|1163.6|1163.4|1163.6|1163.2|1163.8|1163.4|1163.6|1163.2|2670
1633952400000|2021-10-11 11:40:00|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|1163.8|1163.2|0
1633952410000|2021-10-11 11:40:10|1163.6|1163.2|1163.6|1163.2|1163.6|1163.4|1163.4|1163.2|530
1633952420000|2021-10-11 11:40:20|1163.4|1163|1163.4|1163|1163.4|1163.2|1163.2|1162.8|6704
1633952430000|2021-10-11 11:40:30|||||||||1160
1633952440000|2021-10-11 11:40:40||1163.2||1163.2||1163.2||1163.2|0
1633952450000|2021-10-11 11:40:50|1163.6|1163|1163.6|1163.2|1163.6|1163.2|1163.6|1163|149
1633952460000|2021-10-11 11:41:00||1163||1163.2||1163.2||1163|0
1633952470000|2021-10-11 11:41:10|1163.8|1163.4|1163.6|1163.4|1163.8|1163.6|1163.6|1163.2|480
1633952480000|2021-10-11 11:41:20|1163.4|1163.2|1163.6|1163.2|1163.6|1163.2|1163.4|1163.2|43
1633952490000|2021-10-11 11:41:30|1163.8|1163.4|1163.6|1163.2|1163.8|1163.4|1163.6|1163.2|2712
1633952510000|2021-10-11 11:41:50|1163.4|1163|1163.4|1163.2|1163.6|1163.2|1163.2|1163|1516
1633952520000|2021-10-11 11:42:00|1163.2|1163|1163.4|1163|1163.4|1163|1163.2|1163|130
1633952530000|2021-10-11 11:42:10|1163.6|1163.2|1163.6|1163|1163.6|1163.2|1163.6|1163|0
1633952540000|2021-10-11 11:42:20|1163.4|1162.8|1163.2|1163|1163.4|1163|1163.2|1162.8|3921
1633952550000|2021-10-11 11:42:30|1163.4|1163.2|1164|1163.6|1164|1163.6|1163.4|1163.2|4066
1633952560000|2021-10-11 11:42:40|1163.8|1163.4|1163.8|1163.2|1163.8|1163.4|1163.8|1163.2|1219
1633952570000|2021-10-11 11:42:50|1163.6|1163|1163.8|1163.2|1163.8|1163.6|1163.4|1163|4237
1633952590000|2021-10-11 11:43:10|1163.6|1163.4|1163.8|1163.4|1164|1163.6|1163.6|1163.2|685
1633952600000|2021-10-11 11:43:20|1164|1163.6|1164|1163.6|1164|1163.6|1164|1163.4|0
1633952610000|2021-10-11 11:43:30|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.6|1163.4|1741
1633952620000|2021-10-11 11:43:40||1163.4||1163.6||1163.6||1163.4|0
1633952630000|2021-10-11 11:43:50|1163.8|1163.4|1164|1163.4|1164|1163.6|1163.8|1163.4|0
1633952640000|2021-10-11 11:44:00|1163.8|1163.8|1164|1163.6|1164|1163.8|1163.8|1163.6|70
1633952660000|2021-10-11 11:44:20|1164.2|1163.8|1164.2|1163.8|1164.2|1164|1164.2|1163.8|803
1633952670000|2021-10-11 11:44:30|1164||1164.2||1164.2||1164||0
1633952680000|2021-10-11 11:44:40|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1164|1163.6|2565
1633952700000|2021-10-11 11:45:00||1163.6||1163.8||1163.8||1163.6|0
1633952710000|2021-10-11 11:45:10|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1164|1163.6|1030
1633952730000|2021-10-11 11:45:30|1164.4|1164|1164.2|1163.8|1164.4|1164.2|1164.2|1163.8|3347
1633952740000|2021-10-11 11:45:40|1164.4|1164|1164.2|1164|1164.4|1164|1164.2|1163.8|500
1633952760000|2021-10-11 11:46:00|1164|1163.8|1164|1163.6|1164.2|1164|1164|1163.6|1115
1633952780000|2021-10-11 11:46:20|1163.8||1163.8||1163.8||1163.8||0
1633952800000|2021-10-11 11:46:40|1164|1163.8|1164.2|1163.8|1164.4|1163.8|1164|1163.8|935
1633952810000|2021-10-11 11:46:50|1164.4|1164|1164.4|1164.2|1164.4|1164.2|1164.4|1164|1147
1633952820000|2021-10-11 11:47:00|1164.6|1164.4|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|1105
1633952830000|2021-10-11 11:47:10|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|879
1633952840000|2021-10-11 11:47:20|1164.6|1164.2|1164.8|1164.6|1164.8|1164.6|1164.6|1164.2|0
1633952850000|2021-10-11 11:47:30|1164.6|1164.4|1165|1164.4|1165|1164.8|1164.6|1164.4|2444
1633952860000|2021-10-11 11:47:40||1164.6||1164.6||1164.8||1164.6|51
1633952870000|2021-10-11 11:47:50|1165.2|1164.8|1165.2|1164.8|1165.2|1165|1165|1164.6|2380
1633952880000|2021-10-11 11:48:00|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1164.8|1164.6|1976
1633952890000|2021-10-11 11:48:10|1165|1165|1165.2|1164.8|1165.2|1165|1165|1164.8|1778
1633952940000|2021-10-11 11:49:00|1165.4|1165|1165.4|1165.2|1165.6|1165.2|1165.4|1165|27600
1633952950000|2021-10-11 11:49:10|1165.2|1165|1165.4|1165|1165.4|1165.2|1165.2|1164.8|10188
1633952960000|2021-10-11 11:49:20|1165.6|1165.2|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|3130
1633952980000|2021-10-11 11:49:40||1165.6||1165.6||1165.6||1165.6|0
1633953010000|2021-10-11 11:50:10|1166|1165.8|1165.8|1165.6|1166|1165.8|1165.8|1165.6|1404
1633953020000|2021-10-11 11:50:20|1166||1166||1166||1166||438
1633953030000|2021-10-11 11:50:30|1165.8|1165.4|1165.4|1165.2|1165.8|1165.6|1165.4|1165|10274
1633953040000|2021-10-11 11:50:40|1165.2|1164.8|1165.4|1165|1165.4|1165|1165|1164.8|5272
1633953050000|2021-10-11 11:50:50|1165.2|1164.8|1165.2|1164.8|1165.4|1164.8|1165.2|1164.8|0
1633953060000|2021-10-11 11:51:00|1165.4||1165.4||1165.4||1165.4||0
1633953070000|2021-10-11 11:51:10||1165||1165||1165||1165|0
1633953080000|2021-10-11 11:51:20|1165.2|1164.8|1165.2|1164.8|1165.2|1165|1165|1164.6|1074
1633953090000|2021-10-11 11:51:30|1165.4|1164.6|1165.4|1164.8|1165.4|1164.8|1165.4|1164.6|0
1633953100000|2021-10-11 11:51:40|1165.2|1165|1165.4|1164.8|1165.4|1165|1165.2|1164.8|0
1633953110000|2021-10-11 11:51:50||1165||1165||1165.2||1165|0
1633953120000|2021-10-11 11:52:00||1165.2||1165.2||1165.2||1165.2|0
1633953130000|2021-10-11 11:52:10|1165.6|1165.4|1165.6|1165.2|1165.6|1165.4|1165.6|1165.2|307
1633953140000|2021-10-11 11:52:20|||||||||70
1633953150000|2021-10-11 11:52:30|1165.4|1165|1165.2|1164.8|1165.4|1165.2|1165.2|1164.8|672
1633953160000|2021-10-11 11:52:40|1165.4|1165|1165.6|1165|1165.6|1165|1165.4|1165|250
1633953170000|2021-10-11 11:52:50|1165.4|1165.2|1165.8|1165.6|1165.8|1165.6|1165.4|1165.2|8122
1633953180000|2021-10-11 11:53:00|1165.6|1165.4|1165.8|1165.2|1165.8|1165.4|1165.6|1165.2|2591
1633953190000|2021-10-11 11:53:10|1165.6||1165.6||1165.6||1165.6||0
1633953200000|2021-10-11 11:53:20|1165.8|1165|1164.8|1164.4|1165.8|1165.2|1164.6|1164.4|39432
1633953210000|2021-10-11 11:53:30|1164.6|1164.2|1164.6|1164.2|1164.8|1164.4|1164.4|1164.2|1500
1633953220000|2021-10-11 11:53:40|1164.4||1164.4||1164.4||1164.4||0
1633953230000|2021-10-11 11:53:50|1164.6|1164.4|1165.2|1164.8|1165.2|1165|1164.6|1164.4|3925
1633953240000|2021-10-11 11:54:00|1165.4|1165|1165.6|1165.2|1165.6|1165.4|1165.4|1165|4829
1633953250000|2021-10-11 11:54:10||1165.4||1165.2||1165.4||1165.2|0
1633953260000|2021-10-11 11:54:20|1165.8|1165.4|1165.4|1164.8|1165.8|1165.6|1165.2|1164.8|8530
1633953270000|2021-10-11 11:54:30||1165||1165||1165||1165|0
1633953280000|2021-10-11 11:54:40|1165.2|1164.8|1165.4|1164.8|1165.4|1164.8|1165.2|1164.8|314
1633953290000|2021-10-11 11:54:50||1165||1165||1165.2||1165|0
1633953300000|2021-10-11 11:55:00|1165.2|1164.8|1165|1164.8|1165.2|1164.8|1165|1164.8|536
1633953310000|2021-10-11 11:55:10||1164.6||1164.6||1164.6||1164.6|0
1633953320000|2021-10-11 11:55:20|||||||||100
1633953330000|2021-10-11 11:55:30|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|790
1633953340000|2021-10-11 11:55:40|1165||1164.8||1165||1164.8||1740
1633953350000|2021-10-11 11:55:50|1164.6|1164.2|1164.4|1164|1164.6|1164.4|1164.2|1163.8|4107
1633953370000|2021-10-11 11:56:10|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|783
1633953380000|2021-10-11 11:56:20|1164.2|1163.8|1164.4|1163.8|1164.6|1164.2|1164.2|1163.8|0
1633953390000|2021-10-11 11:56:30|1164.6|1164|1164.8|1164.4|1164.8|1164.4|1164.6|1164|93
1633953400000|2021-10-11 11:56:40|1165||1165||1165||1165||0
1633953410000|2021-10-11 11:56:50|1164.8||1164.8||1165||1164.8||0
1633953420000|2021-10-11 11:57:00|1165|1164.6|1165|1164.8|1165|1164.8|1165|1164.6|51
1633953430000|2021-10-11 11:57:10|1165.2|1165|1165.4|1165.2|1165.6|1165.2|1165.2|1164.8|2397
1633953440000|2021-10-11 11:57:20|1165.6|1165.4|1165.6|1165.4|1165.8|1165.4|1165.6|1165.2|48
1633953450000|2021-10-11 11:57:30||1165.2||1165.2||1165.2||1165.2|0
1633953460000|2021-10-11 11:57:40|1165.8|1165.4|1165.6|1165.2|1165.8|1165.4|1165.6|1165.2|3332
1633953490000|2021-10-11 11:58:10||1165||1165||1165.2||1165|0
1633953500000|2021-10-11 11:58:20|1165.4|1165.2|1165.4|1165|1165.4|1165.2|1165.4|1165|0
1633953520000|2021-10-11 11:58:40|1165.2|1164.8|1165|1164.6|1165.4|1165|1164.8|1164.6|9055
1633953530000|2021-10-11 11:58:50|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|0
1633953550000|2021-10-11 11:59:10|1165|1164.6|1165.2|1164.6|1165.2|1164.6|1165|1164.6|0
1633953560000|2021-10-11 11:59:20|1165|1164.8|1165|1164.6|1165.2|1164.8|1165|1164.6|455
1633953580000|2021-10-11 11:59:40|1164.8||1165||1165||1164.8||323
1633953590000|2021-10-11 11:59:50|1164.8|1164.4|1164.8|1164.4|1165|1164.4|1164.8|1164.4|14
1633953600000|2021-10-11 12:00:00|1164.6|1164.2|1164.4|1164|1164.8|1164.4|1164.4|1164|1088
1633953610000|2021-10-11 12:00:10|1164.2|1163.8|1164.4|1164|1164.4|1164.2|1164.2|1163.8|1811
1633953620000|2021-10-11 12:00:20|1164.2|1163.8|1164.2|1164|1164.2|1164|1164|1163.8|9
1633953630000|2021-10-11 12:00:30|1164|1163.8|1164|1163.6|1164|1163.8|1164|1163.6|1672
1633953640000|2021-10-11 12:00:40|1163.8|1163.8|1164.2|1163.8|1164.4|1164|1163.8|1163.6|2374
1633953650000|2021-10-11 12:00:50|1164.4|1164|1164.4|1164|1164.6|1164.2|1164.4|1164|0
1633953660000|2021-10-11 12:01:00|1164.2|1163.8|1164.2|1164|1164.4|1164|1164.2|1163.8|0
1633953670000|2021-10-11 12:01:10|1164.4|1163.8|1164.2|1163.8|1164.4|1163.8|1164.2|1163.8|1272
1633953680000|2021-10-11 12:01:20|1164|1163.6|1163.6|1163.4|1164|1163.6|1163.6|1163.4|1038
1633953690000|2021-10-11 12:01:30||1163.2||1163.4||1163.4||1163.2|0
1633953700000|2021-10-11 12:01:40||1163.2||1163.2||1163.2||1163.2|0
1633953720000|2021-10-11 12:02:00|1163.8|1163.4|1164|1163.6|1164.2|1163.8|1163.8|1163.4|3043
1633953730000|2021-10-11 12:02:10|1163.8|1163.4|1163.8|1163.4|1163.8|1163.6|1163.6|1163.4|65
1633953740000|2021-10-11 12:02:20|1164|1163.6|1163.6|1163.2|1164|1163.8|1163.6|1163.2|18747
1633953750000|2021-10-11 12:02:30|1163.4|1163|1163.4|1163|1163.4|1163|1163.4|1162.8|0
1633953760000|2021-10-11 12:02:40|1163.2|1162.8|1163.2|1162.8|1163.4|1163|1163|1162.6|500
1633953770000|2021-10-11 12:02:50|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.6|0
1633953790000|2021-10-11 12:03:10|1162.8|1162.4|1163.2|1162.6|1163.2|1162.8|1162.8|1162.4|14721
1633953800000|2021-10-11 12:03:20||1162.8||1162.8||1162.8||1162.8|0
1633953810000|2021-10-11 12:03:30||1163||1163||1163||1163|0
1633953820000|2021-10-11 12:03:40|1163.4|1163.2|1163.4|1163|1163.6|1163.2|1163.4|1163|1227
1633953840000|2021-10-11 12:04:00|1163.2||1163.2||1163.4||1163.2||0
1633953850000|2021-10-11 12:04:10|1163|1162.8|1162.8|1162.4|1163.2|1162.8|1162.8|1162.4|1100
1633953860000|2021-10-11 12:04:20|1162.6|1162.2|1162.8|1162.6|1162.8|1162.6|1162.6|1162.2|0
1633953870000|2021-10-11 12:04:30||1162.4||1162.6||1162.6||1162.4|0
1633953880000|2021-10-11 12:04:40|1163|1162.4|1163.2|1162.8|1163.2|1162.8|1163|1162.4|199
1633953890000|2021-10-11 12:04:50||1162.6||1162.6||1162.6||1162.6|0
1633953900000|2021-10-11 12:05:00|1163|1162.8|1163|1162.6|1163|1162.8|1162.8|1162.6|0
1633953910000|2021-10-11 12:05:10|1162.8||1162.8||1162.8||1162.8||1717
1633953920000|2021-10-11 12:05:20|1163|1162.8|1163|1162.6|1163.2|1163|1163|1162.6|32750
1633953930000|2021-10-11 12:05:30|1162.8|1162.4|1162.4|1162|1162.8|1162.4|1162.4|1162|1484
1633953950000|2021-10-11 12:05:50|1162.2|1161.8|1162|1161.6|1162.2|1161.8|1162|1161.6|0
1633953960000|2021-10-11 12:06:00|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|0
1633953970000|2021-10-11 12:06:10|1162|1161.6|1162.2|1162|1162.2|1162|1162|1161.6|600
1633953980000|2021-10-11 12:06:20|1162.4|1161.8|1162.4|1162|1162.4|1162.2|1162.4|1161.8|38
1633954000000|2021-10-11 12:06:40|1162.2|1161.8|1162|1161.6|1162.2|1161.8|1162|1161.6|439
1633954010000|2021-10-11 12:06:50||1161.8||1161.6||1161.8||1161.6|0
1633954020000|2021-10-11 12:07:00||1161.8||1161.6||1161.8||1161.6|0
1633954040000|2021-10-11 12:07:20|1161.8|1161.4|1161.6|1161.4|1161.8|1161.4|1161.6|1161.2|0
1633954050000|2021-10-11 12:07:30|1161.4|1161.2|1161.6|1161.2|1161.6|1161.2|1161.4|1161.2|0
1633954070000|2021-10-11 12:07:50|1161.4||1161.6||1161.6||1161.4||0
1633954080000|2021-10-11 12:08:00|1161.4|1161|1161.2|1160.6|1161.4|1161|1161|1160.6|1995
1633954090000|2021-10-11 12:08:10|1161|1160.4|1160.8|1160.4|1161|1160.6|1160.6|1160.4|909
1633954100000|2021-10-11 12:08:20|1160.6|1160.2|1160.4|1160|1160.8|1160.2|1160.2|1159.8|9265
1633954110000|2021-10-11 12:08:30|1160.2|1159.8|1160|1159.6|1160.2|1159.8|1159.8|1159.4|640
1633954120000|2021-10-11 12:08:40||1159.8||1159.8||1159.8||1159.8|0
1633954130000|2021-10-11 12:08:50|1159.8|1159.6|1160|1159.6|1160|1159.6|1159.8|1159.6|9
1633954140000|2021-10-11 12:09:00|1159.8|1159.4|1158.8|1158.6|1159.8|1159.4|1158.2|1158|30223
1633954150000|2021-10-11 12:09:10|1159|1158.8|1158.8|1158.4|1159|1158.8|1158.8|1158.4|2985
1633954160000|2021-10-11 12:09:20|1158.6||1158.6||1158.6||1158.6||0
1633954180000|2021-10-11 12:09:40|1158.4|1158|1158.4|1158|1158.6|1158|1158.4|1158|10000
1633954190000|2021-10-11 12:09:50|1158.2|1157.8|1158.4|1158|1158.4|1158.2|1158.2|1157.8|1585
1633954200000|2021-10-11 12:10:00|1158.6|1158.2|1159|1158.8|1159|1158.8|1158.6|1158.2|6527
1633954210000|2021-10-11 12:10:10|1158.8|1158.6|1158.4|1158|1158.8|1158.6|1158.4|1158|2288
1633954230000|2021-10-11 12:10:30|1158.2|1157.8|1158.4|1158|1158.4|1158|1158.2|1157.8|6000
1633954240000|2021-10-11 12:10:40|1158.6|1158.2|1158.6|1158.2|1158.6|1158.4|1158.6|1158.2|1215
1633954250000|2021-10-11 12:10:50|1158.4|1158|1158.2|1158|1158.4|1158|1158.2|1157.8|0
1633954260000|2021-10-11 12:11:00||1157.8||1157.8||1157.8||1157.8|0
1633954270000|2021-10-11 12:11:10|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1157.8|1157.6|1453
1633954280000|2021-10-11 12:11:20|1158|1157.6|1157.8|1157.6|1158|1157.6|1157.8|1157.6|1224
1633954290000|2021-10-11 12:11:30|1158||1158||1158||1158||301
1633954300000|2021-10-11 12:11:40|1157.4|1157.2|1158|1157.4|1158|1157.6|1157.4|1157.2|13853
1633954310000|2021-10-11 12:11:50|1157.8|1157.2|1158|1157.8|1158|1157.8|1157.8|1157.2|2100
1633954320000|2021-10-11 12:12:00|1158.2||1158.2||1158.2||1158.2||303
1633954340000|2021-10-11 12:12:20|1158|1158|1158|1157.8|1158|1158|1158|1157.8|1545
1633954350000|2021-10-11 12:12:30|1157.8|1157.6|1157.8|1157.4|1157.8|1157.6|1157.8|1157.4|2395
1633954370000|2021-10-11 12:12:50|1157.6|1157.2|1157.6|1157.2|1157.8|1157.6|1157.6|1157.2|3654
1633954380000|2021-10-11 12:13:00|1157.8|1157.4|1158|1157.6|1158|1157.6|1157.8|1157.4|1804
1633954390000|2021-10-11 12:13:10|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|0
1633954400000|2021-10-11 12:13:20|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|0
1633954410000|2021-10-11 12:13:30|1157.4|1157|1157.2|1156.8|1157.4|1157|1157|1156.8|38100
1633954420000|2021-10-11 12:13:40|1157|1156.6|1156.4|1156|1157|1156.6|1156.4|1156|2471
1633954430000|2021-10-11 12:13:50||1155.8||1156||1156||1155.8|0
1633954440000|2021-10-11 12:14:00|1156.6|1156.2|1156|1155.6|1156.6|1156.2|1156|1155.6|2111
1633954450000|2021-10-11 12:14:10||1155.4||1155.4||1155.4||1155.4|0
1633954460000|2021-10-11 12:14:20|1155.6|1155.6|1155.6|1155.4|1155.8|1155.6|1155.6|1155.2|8717
1633954470000|2021-10-11 12:14:30|1155.8|1155.2|1155.2|1154.6|1155.8|1155.2|1155|1154.6|8013
1633954480000|2021-10-11 12:14:40|1155|1154.8|1155|1154.8|1155|1154.8|1155|1154.8|0
1633954490000|2021-10-11 12:14:50|1155.2|1154.6|1155|1154.6|1155.2|1154.8|1155|1154.4|350
1633954500000|2021-10-11 12:15:00|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.6|1154.2|0
1633954510000|2021-10-11 12:15:10|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.2|1154|3778
1633954520000|2021-10-11 12:15:20|1154.8|1154.4|1155|1154.8|1155.2|1154.8|1154.8|1154.4|1495
1633954530000|2021-10-11 12:15:30|1155.2|1155|1155.2|1154.8|1155.2|1155|1155|1154.8|4366
1633954540000|2021-10-11 12:15:40|1155.4|1155|1155.2|1154.8|1155.6|1155|1155.2|1154.8|5194
1633954570000|2021-10-11 12:16:10|1155|1154.6|1154.2|1154|1155|1154.6|1154|1153.8|4573
1633954580000|2021-10-11 12:16:20|1154|1153.8|1153.8|1153.6|1154.2|1153.8|1153.8|1153.6|2224
1633954590000|2021-10-11 12:16:30|1153.4|1153.4|1153.4|1153|1153.4|1153.4|1153.4|1153|967
1633954600000|2021-10-11 12:16:40|1153.6|1153.2|1154|1153.6|1154|1153.6|1153.4|1153.2|12688
1633954610000|2021-10-11 12:16:50|1154.2|1153.8|1154.2|1153.8|1154.2|1154|1154|1153.8|3131
1633954620000|2021-10-11 12:17:00|1154|1153.6|1153.4|1153|1154|1153.6|1153.4|1153|3639
1633954630000|2021-10-11 12:17:10|1153.2||1153.2||1153.4||1153.2||0
1633954650000|2021-10-11 12:17:30|1153.4|1153.2|1154.6|1154|1154.6|1154.4|1153.4|1153.2|5272
1633954660000|2021-10-11 12:17:40|1154.8|1154.2|1154.8|1154.4|1155|1154.4|1154.8|1154.2|1259
1633954670000|2021-10-11 12:17:50||1154.6||1154.4||1154.6||1154.4|14
1633954680000|2021-10-11 12:18:00|1155|1154.6|1155|1154.6|1155.2|1155|1154.8|1154.6|234
1633954690000|2021-10-11 12:18:10|1155.2|1154.4|1155.2|1154.8|1155.4|1155|1155.2|1154.4|627
1633954700000|2021-10-11 12:18:20|1155|1154.6|1154.8|1154.2|1155|1154.6|1154.8|1154.2|71
1633954710000|2021-10-11 12:18:30|1154.6|1154|1154.6|1154.2|1154.6|1154.2|1154.4|1154|826
1633954720000|2021-10-11 12:18:40|1154.4|1154|1154.6|1154.2|1154.6|1154.4|1154.4|1154|6401
1633954740000|2021-10-11 12:19:00|1154.4|1154.4|1154.8|1154.4|1155|1154.6|1154.4|1154.2|3908
1633954750000|2021-10-11 12:19:10|1155|1154.6|1154.8|1154.6|1155.2|1155|1154.8|1154.6|6873
1633954760000|2021-10-11 12:19:20||1154.4||1154.2||1154.4||1154.2|1457
1633954770000|2021-10-11 12:19:30|1155|1154.4|1154.8|1154.4|1155|1154.6|1154.8|1154.4|5000
1633954780000|2021-10-11 12:19:40|1155|1154.2|1155|1154.6|1155.2|1154.8|1154.8|1154.2|8749
1633954790000|2021-10-11 12:19:50|1155.2|1154.8|1155.2|1154.8|1155.2|1155|1155.2|1154.6|500
1633954810000|2021-10-11 12:20:10|1155|1155|1154.8|1154.6|1155|1155|1154.8|1154.4|2835
1633954820000|2021-10-11 12:20:20|1154.6|1154.4|1154.6|1154.4|1154.6|1154.4|1154.6|1154.4|0
1633954830000|2021-10-11 12:20:30|||||||||1000
1633954840000|2021-10-11 12:20:40|1154.8|1154.6|1154.8|1154.2|1154.8|1154.6|1154.8|1154.2|1221
1633954850000|2021-10-11 12:20:50|1155|1154.4|1154.6|1154.2|1155|1154.6|1154.2|1154|9180
1633954860000|2021-10-11 12:21:00|1154.4|1154|1154.4|1154|1154.6|1154|1154.4|1154|43
1633954870000|2021-10-11 12:21:10||1154.2||1154.2||1154.2||1154.2|0
1633954880000|2021-10-11 12:21:20|1154.6||1154.6||1154.6||1154.6||352
1633954890000|2021-10-11 12:21:30|1154.8|1154.4|1155|1154.8|1155|1154.8|1154.8|1154.4|1528
1633954910000|2021-10-11 12:21:50|1155.2|1155|1155.4|1155|1155.6|1155.2|1155.2|1154.8|2275
1633954920000|2021-10-11 12:22:00|1155.2|1154.8|1154.8|1154.6|1155.2|1155|1154.8|1154.4|23221
1633954930000|2021-10-11 12:22:10||1154.4||1154.4||1154.4||1154.4|807
1633954940000|2021-10-11 12:22:20||1154.6||1154.4||1154.6||1154.4|150
1633954950000|2021-10-11 12:22:30|1155|1154.6|1155|1154.6|1155.2|1154.8|1155|1154.6|1444
1633954960000|2021-10-11 12:22:40|1155.2|1154.8|1155.2|1154.8|1155.2|1155|1155|1154.6|0
1633954970000|2021-10-11 12:22:50|1155|1154.6|1155|1154.6|1155.2|1154.8|1155|1154.6|0
1633954980000|2021-10-11 12:23:00|1155.2|1154.8|1155.2|1154.8|1155.2|1155|1155|1154.6|2636
1633954990000|2021-10-11 12:23:10|1155|1154.6|1155.4|1155|1155.6|1155.4|1155|1154.6|8481
1633955000000|2021-10-11 12:23:20||1154.8||1154.8||1155||1154.8|0
1633955010000|2021-10-11 12:23:30|1155.2|1155|1155.6|1155.4|1155.8|1155.6|1155.2|1155|4761
1633955020000|2021-10-11 12:23:40|1155.4|1155.2|1155.4|1154.8|1155.4|1155.2|1155.4|1154.8|1397
1633955030000|2021-10-11 12:23:50||1155||1155||1155||1155|0
1633955040000|2021-10-11 12:24:00|1155.2|1154.8|1155.2|1154.8|1155.2|1154.8|1155|1154.6|217
1633955050000|2021-10-11 12:24:10|1154.8|1155|1154.8|1154.6|1154.8|1155|1154.8|1154.4|2779
1633955060000|2021-10-11 12:24:20|1154.6|1154.4|1154.6|1154.4|1154.6|1154.4|1154.6|1154.4|0
1633955090000|2021-10-11 12:24:50|1154.8|1154.6|1154.8|1154.4|1154.8|1154.6|1154.8|1154.4|1912
1633955100000|2021-10-11 12:25:00||1154.6||1154.4||1154.6||1154.4|4794
1633955130000|2021-10-11 12:25:30|1155|1154.6|1154.8|1154.6|1155|1154.8|1154.8|1154.6|3752
1633955140000|2021-10-11 12:25:40|1155||1155||1155||1155||0
1633955150000|2021-10-11 12:25:50|1155.2|1154.8|1155.4|1155|1155.4|1155|1155|1154.6|145
1633955160000|2021-10-11 12:26:00|1155.6|1155.2|1155.8|1155.4|1156|1155.6|1155.6|1155.2|1975
1633955170000|2021-10-11 12:26:10|1155.6||1155.6||1155.8||1155.6||0
1633955180000|2021-10-11 12:26:20|1155.8|1155.6|1155.8|1155.4|1155.8|1155.6|1155.8|1155.4|503
1633955210000|2021-10-11 12:26:50|1155.6|1155.6|1156|1155.6|1156|1155.6|1155.6|1155.6|150
1633955220000|2021-10-11 12:27:00|1156.2|1155.8|1156.2|1156|1156.2|1156|1156.2|1155.8|57
1633955230000|2021-10-11 12:27:10|1156.4|1156.2|1156.4|1156.2|1156.6|1156.2|1156.4|1156|870
1633955240000|2021-10-11 12:27:20|1156.6|1156.4|1157|1156.6|1157|1156.8|1156.6|1156.2|477
1633955250000|2021-10-11 12:27:30|1157.2|1156.8|1157.4|1156.8|1157.4|1156.8|1157.2|1156.8|444
1633955260000|2021-10-11 12:27:40|1157.6|1157|1157.6|1157.2|1157.6|1157.2|1157.6|1157|0
1633955270000|2021-10-11 12:27:50||1157.4||1157.2||1157.4||1157.2|799
1633955280000|2021-10-11 12:28:00|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.6|1157.4|0
1633955290000|2021-10-11 12:28:10|1157.6|1157.6|1157.8|1157.4|1157.8|1157.6|1157.6|1157.4|3203
1633955300000|2021-10-11 12:28:20|1158|1157.6|1158|1157.6|1158.2|1158|1157.8|1157.4|2476
1633955310000|2021-10-11 12:28:30|1157.8|1157.4|1157.6|1157.2|1157.8|1157.6|1157.6|1157.2|4604
1633955320000|2021-10-11 12:28:40|1157.4|1157|1157.6|1157.2|1157.6|1157.2|1157.4|1157|907
1633955340000|2021-10-11 12:29:00||1157.4||1157.4||1157.4||1157.4|0
1633955350000|2021-10-11 12:29:10|1157.4|1157.2|1157.6|1157|1157.6|1157.2|1157.4|1157|295
1633955360000|2021-10-11 12:29:20||1157.2||1157.2||1157.2||1157.2|0
1633955380000|2021-10-11 12:29:40|1157.4|1157|1157.4|1157|1157.6|1157|1157.4|1157|0
1633955390000|2021-10-11 12:29:50|1157.6|1157.2|1157.8|1157.4|1158|1157.4|1157.6|1157.2|749
1633955400000|2021-10-11 12:30:00|1158|1157.6|1157.8|1157.4|1158.8|1158.6|1157.8|1157.2|16801
1633955410000|2021-10-11 12:30:10|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157.2|1157|3224
1633955420000|2021-10-11 12:30:20|1157.2|1156.8|1157.6|1157.2|1157.6|1157.2|1157.2|1156.6|1513
1633955430000|2021-10-11 12:30:30|1157.8|1157.4|1157.6|1157.2|1158|1157.6|1157.6|1157.2|347
1633955440000|2021-10-11 12:30:40|1157.4|1157|1157.4|1156.8|1158|1157.8|1157.2|1156.8|15121
1633955450000|2021-10-11 12:30:50||1157||1157||1157||1157|0
1633955460000|2021-10-11 12:31:00||1157.2||1157.2||1157.2||1157.2|0
1633955470000|2021-10-11 12:31:10|1157.2|1157|1157.2|1156.8|1157.2|1157|1157.2|1156.6|617
1633955500000|2021-10-11 12:31:40|1157.4|1157|1157.4|1157|1157.4|1157.2|1157.4|1157|657
1633955510000|2021-10-11 12:31:50|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|0
1633955520000|2021-10-11 12:32:00|1157.4|1157|1157.4|1157.2|1157.4|1157.2|1157.2|1156.8|1218
1633955530000|2021-10-11 12:32:10|1157.2|1157|1157.6|1157.2|1157.6|1157.4|1157.2|1157|18461
1633955540000|2021-10-11 12:32:20|1157.8|1157.4|1158|1157.6|1158|1157.8|1157.8|1157.4|1383
1633955550000|2021-10-11 12:32:30|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.6|1157.2|2019
1633955560000|2021-10-11 12:32:40|1157.8|1157.4|1158|1157.6|1158|1157.6|1157.8|1157.4|0
1633955570000|2021-10-11 12:32:50||1157.8||1157.8||1157.8||1157.6|0
1633955580000|2021-10-11 12:33:00|1157.8|1157.6|1158|1157.6|1158.2|1158|1157.8|1157.4|32090
1633955590000|2021-10-11 12:33:10|1158.2|1157.8|1158.6|1158.2|1158.6|1158.2|1158|1157.6|5133
1633955600000|2021-10-11 12:33:20|1158.4|1158|1158.4|1158.2|1158.4|1158.2|1158.4|1158|5719
1633955610000|2021-10-11 12:33:30|1158.2|1158|1158.6|1158.2|1158.6|1158.4|1158.2|1158|6573
1633955620000|2021-10-11 12:33:40|1158.4|1158.4|1158|1157.6|1158.6|1158.4|1158|1157.6|6784
1633955630000|2021-10-11 12:33:50|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.6|1157.2|441
1633955640000|2021-10-11 12:34:00||1157||1157.2||1157.2||1157|0
1633955650000|2021-10-11 12:34:10||1157||1157||1157.2||1157|0
1633955660000|2021-10-11 12:34:20||1157.2||1157.2||1157.2||1157|0
1633955670000|2021-10-11 12:34:30|1157.4|1157|1157.4|1157|1157.4|1157|1157.2|1156.8|2241
1633955680000|2021-10-11 12:34:40|1157.2|1156.8|1157|1156.6|1157.2|1156.8|1156.8|1156.6|1527
1633955690000|2021-10-11 12:34:50||1156.8||1156.8||1156.8||1156.8|0
1633955700000|2021-10-11 12:35:00|1157.2||1157.2||1157.2||1157||469
1633955710000|2021-10-11 12:35:10|1157|1156.6|1157.2|1156.6|1157.2|1156.8|1157|1156.6|0
1633955720000|2021-10-11 12:35:20|1157|1156.4|1157|1156.6|1157|1156.6|1156.8|1156.4|0
1633955730000|2021-10-11 12:35:30|1156.8|1156.4|1156.6|1156.2|1156.8|1156.4|1156.4|1156.2|318
1633955750000|2021-10-11 12:35:50|1156.4|1156|1156.6|1156.2|1156.6|1156.2|1156.4|1156|807
1633955760000|2021-10-11 12:36:00|1156.8|1156.4|1157.4|1157|1157.4|1157|1156.8|1156.4|496
1633955770000|2021-10-11 12:36:10|1157.6|1156.8|1157.4|1157|1157.6|1157.4|1157.4|1156.8|3662
1633955780000|2021-10-11 12:36:20|1157.6|1157.4|1157.6|1157|1157.6|1157.4|1157.2|1156.8|3000
1633955790000|2021-10-11 12:36:30|1157.4||1157.4||1157.4||1157.2||0
1633955800000|2021-10-11 12:36:40|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|0
1633955810000|2021-10-11 12:36:50||1157||1156.8||1157||1156.8|0
1633955830000|2021-10-11 12:37:10|1157.4|1157|1157.2|1156.6|1157.6|1157.2|1157.2|1156.6|1050
1633955840000|2021-10-11 12:37:20|1157|1156.8|1157|1156.6|1157|1156.8|1157|1156.4|3475
1633955850000|2021-10-11 12:37:30|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157|1156.6|0
1633955860000|2021-10-11 12:37:40|1157.4|1156.6|1157.4|1157|1157.4|1157|1157.2|1156.6|19
1633955870000|2021-10-11 12:37:50||1156.8||1157||1157||1156.8|0
1633955880000|2021-10-11 12:38:00||1157.2||1157.2||1157.2||1157|0
1633955890000|2021-10-11 12:38:10|1157.6|1157.4|1157.6|1157.2|1157.6|1157.4|1157.6|1157.2|901
1633955900000|2021-10-11 12:38:20|1157.8|1157|1158|1157.6|1158|1157.8|1157.8|1157|450
1633955910000|2021-10-11 12:38:30|1158.2|1157.8|1158.2|1157.6|1158.2|1157.8|1158.2|1157.6|0
1633955920000|2021-10-11 12:38:40|1158|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.6|500
1633955930000|2021-10-11 12:38:50|1158|1157.6|1158.4|1158|1158.4|1158.2|1158|1157.6|0
1633955940000|2021-10-11 12:39:00|1158.6|1158.2|1159|1158.4|1159|1158.6|1158.6|1158.2|74
1633955950000|2021-10-11 12:39:10|1159.2|1158.6|1159.2|1158.6|1159.4|1159|1159|1158.4|1801
1633955960000|2021-10-11 12:39:20|1159|1158.8|1158.8|1158.6|1159|1159|1158.8|1158.4|5000
1633955980000|2021-10-11 12:39:40|1158.6|1158.4|1158.6|1158|1158.8|1158.4|1158.4|1158|148
1633955990000|2021-10-11 12:39:50|1158.4|1158.2|1158.8|1158.2|1158.8|1158.2|1158.4|1158.2|19
1633956000000|2021-10-11 12:40:00|1158.6|1158|1158.8|1158.2|1158.8|1158.2|1158.4|1158|499
1633956010000|2021-10-11 12:40:10|1158.6|1158.4|1158.6|1158.2|1158.6|1158.4|1158.6|1158.2|489
1633956020000|2021-10-11 12:40:20|1158.8||1158.8||1158.8||1158.8||0
1633956040000|2021-10-11 12:40:40|1159|1158.4|1159.2|1158.6|1159.2|1158.8|1159|1158.4|250
1633956050000|2021-10-11 12:40:50||1158.8||1158.8||1159||1158.8|0
1633956060000|2021-10-11 12:41:00||1159||1158.8||1159||1158.8|0
1633956080000|2021-10-11 12:41:20|1159.4|1159|1159.4|1158.8|1159.4|1159.2|1159|1158.8|6024
1633956090000|2021-10-11 12:41:30||1159||1159||1159||1159|0
1633956100000|2021-10-11 12:41:40|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|328
1633956110000|2021-10-11 12:41:50||1159||1158.8||1159||1158.8|56
1633956120000|2021-10-11 12:42:00|1159|1159|1159.2|1159|1159.2|1159|1159|1159|1793
1633956130000|2021-10-11 12:42:10|1159.4|1159.2|1159.4|1159|1159.4|1159.2|1159.4|1159|1955
1633956140000|2021-10-11 12:42:20|1159.2|1158.8|1159|1158.8|1159.2|1158.8|1159|1158.6|848
1633956150000|2021-10-11 12:42:30||1158.6||1158.6||1158.6||1158.6|0
1633956160000|2021-10-11 12:42:40|1159.2|1158.8|1159.4|1158.8|1159.4|1159|1159.2|1158.8|372
1633956170000|2021-10-11 12:42:50|1159.2|1159|1159.4|1159|1159.4|1159.2|1159.2|1158.8|3176
1633956190000|2021-10-11 12:43:10|1159.2|1158.8|1158.8|1158.6|1159.2|1158.8|1158.8|1158.6|1140
1633956200000|2021-10-11 12:43:20|1159|1158.4|1159.2|1158.8|1159.2|1158.8|1159|1158.4|2349
1633956210000|2021-10-11 12:43:30|1159|1158.6|1159.2|1158.8|1159.2|1159|1159|1158.6|13
1633956220000|2021-10-11 12:43:40|1159.4|1159|1159.4|1159|1159.4|1159.2|1159.4|1158.8|280
1633956230000|2021-10-11 12:43:50||1159.2||1159||1159.2||1159|52
1633956240000|2021-10-11 12:44:00||1158.8||1158.8||1158.8||1158.8|0
1633956260000|2021-10-11 12:44:20|1159.2|1158.6|1159|1158.6|1159.2|1158.6|1159|1158.6|0
1633956270000|2021-10-11 12:44:30|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|0
1633956280000|2021-10-11 12:44:40||1159||1158.8||1159||1158.8|0
1633956290000|2021-10-11 12:44:50||1159||1158.8||1159||1158.8|0
1633956300000|2021-10-11 12:45:00|1159|1158.6|1159.2|1158.6|1159.2|1158.8|1158.8|1158.6|1036
1633956310000|2021-10-11 12:45:10|1159|1158.4|1159|1158.6|1159|1158.6|1159|1158.4|500
1633956320000|2021-10-11 12:45:20|1158.8|1158.4|1159|1158.6|1159|1158.8|1158.8|1158.4|366
1633956330000|2021-10-11 12:45:30|1159.2|1158.8|1159.4|1159|1159.4|1159.2|1159.2|1158.8|398
1633956340000|2021-10-11 12:45:40|1159.2|1158.8|1159.2|1159|1159.4|1159|1159.2|1158.8|0
1633956350000|2021-10-11 12:45:50|1159.4|1158.8|1159.4|1158.8|1159.4|1159|1159.2|1158.8|113
1633956360000|2021-10-11 12:46:00|1159.2|1158.6|1159.4|1159|1159.4|1159|1159|1158.4|440
1633956370000|2021-10-11 12:46:10|1159.2|1158.8|1159.4|1159|1159.4|1159.2|1159.2|1158.8|5282
1633956380000|2021-10-11 12:46:20|1159.2|1158.8|1158.8|1158.4|1159.2|1159|1158.6|1158.4|30377
1633956390000|2021-10-11 12:46:30|1158.6|1158.6|1158.6|1158.2|1158.6|1158.6|1158.4|1158|3005
1633956400000|2021-10-11 12:46:40||1158.4||1158.2||1158.4||1158.2|0
1633956410000|2021-10-11 12:46:50|1158.4|1158|1158.4|1158|1158.4|1158|1158.4|1158|441
1633956420000|2021-10-11 12:47:00||1157.8||1157.8||1157.8||1157.8|0
1633956430000|2021-10-11 12:47:10|1158.2|1158|1158|1157.4|1158.4|1158|1158|1157.4|2263
1633956450000|2021-10-11 12:47:30||1157.6||1157.6||1157.6||1157.6|0
1633956460000|2021-10-11 12:47:40||1157.8||1157.6||1157.8||1157.6|0
1633956470000|2021-10-11 12:47:50|||||||||20
1633956490000|2021-10-11 12:48:10|1157.8|1157.8|1158|1157.6|1158|1157.8|1157.8|1157.6|0
1633956500000|2021-10-11 12:48:20|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.6|1157.2|0
1633956510000|2021-10-11 12:48:30||1157.4||1157.2||1157.4||1157.2|0
1633956520000|2021-10-11 12:48:40|1157.4|1157|1157.4|1157|1157.6|1157.2|1157.4|1157|0
1633956530000|2021-10-11 12:48:50|1157.6|1157.2|1157.4|1157.2|1157.6|1157.2|1157.4|1157|176
1633956540000|2021-10-11 12:49:00||1157||1157||1157||1156.8|839
1633956550000|2021-10-11 12:49:10|1157.2||1157.2||1157.2||1157.2||0
1633956560000|2021-10-11 12:49:20||1156.8||1156.8||1156.8||1156.8|700
1633956570000|2021-10-11 12:49:30|1157|1156.6|1156.6|1156.2|1157|1156.6|1156.4|1156|3353
1633956580000|2021-10-11 12:49:40|1156.4|1156|1156.2|1156|1156.4|1156|1156.2|1155.8|0
1633956590000|2021-10-11 12:49:50|1156.4||1156.4||1156.4||1156.4||176
1633956600000|2021-10-11 12:50:00|1156.6|1156.2|1156.4|1156|1156.6|1156.2|1156.2|1156|821
1633956620000|2021-10-11 12:50:20|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156|1155.6|0
1633956640000|2021-10-11 12:50:40|1156.4|1156|1156.4|1156.2|1156.4|1156.2|1156.4|1156|0
1633956650000|2021-10-11 12:50:50|1156.2|1156|1156.2|1156|1156.4|1156|1156.2|1156|52
1633956660000|2021-10-11 12:51:00|1156|1155.8|1156|1155.6|1156.2|1155.8|1156|1155.6|200
1633956670000|2021-10-11 12:51:10|1156.2|1155.8|1156.2|1156|1156.2|1156|1156.2|1155.8|67
1633956680000|2021-10-11 12:51:20|1156.4|1156.2|1156.4|1156.2|1156.4|1156.2|1156.4|1156.2|0
1633956700000|2021-10-11 12:51:40|1156.2|1156|1156.2|1156|1156.4|1156|1156.2|1156|23284
1633956710000|2021-10-11 12:51:50|1156|1155.8|1156|1155.6|1156|1155.8|1156|1155.6|4023
1633956730000|2021-10-11 12:52:10|1155.8|1155.4|1155.6|1155.2|1155.8|1155.4|1155.4|1155|33327
1633956740000|2021-10-11 12:52:20|1155.4|1155|1155.6|1155.2|1155.6|1155.2|1155.4|1155|488
1633956750000|2021-10-11 12:52:30|1155.4|1155|1155.6|1155.2|1155.6|1155.2|1155.4|1155|442
1633956780000|2021-10-11 12:53:00||1155.4||1155.4||1155.4||1155.4|0
1633956790000|2021-10-11 12:53:10|1155.4|1155.2|1155.4|1155.2|1155.4|1155.2|1155.4|1155.2|0
1633956800000|2021-10-11 12:53:20|1155.6|1155.4|1155.6|1155.4|1155.6|1155.4|1155.6|1155.4|745
1633956810000|2021-10-11 12:53:30|1155.8||1155.8||1155.8||1155.8||1075
1633956820000|2021-10-11 12:53:40|1155.6|1155.6|1156|1155.8|1156|1155.8|1155.6|1155.2|1959
1633956830000|2021-10-11 12:53:50|1155.8|1155.6|1155.8|1155.6|1155.8|1155.6|1155.8|1155.6|124
1633956840000|2021-10-11 12:54:00|1156||1156||1156||1156||0
1633956850000|2021-10-11 12:54:10|1156.2|1156|1155.8|1155.6|1156.2|1156|1155.8|1155.6|31544
1633956860000|2021-10-11 12:54:20|1155.6|1155.4|1155.6|1155.2|1155.8|1155.6|1155.6|1155.2|268
1633956900000|2021-10-11 12:55:00|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|523
1633956910000|2021-10-11 12:55:10|1156|1155.6|1156.2|1155.6|1156.2|1155.8|1156|1155.6|346
1633956930000|2021-10-11 12:55:30|1156|1155.4|1156|1155.6|1156|1155.6|1155.8|1155.4|0
1633956940000|2021-10-11 12:55:40|1155.8|1155.4|1156|1155.4|1156|1155.4|1155.8|1155.4|0
1633956950000|2021-10-11 12:55:50|1155.8||1156||1156||1155.8||0
1633956970000|2021-10-11 12:56:10||1155.6||1155.6||1155.6||1155.6|0
1633956980000|2021-10-11 12:56:20|1155.8|1155.4|1156|1155.6|1156|1155.8|1155.8|1155.4|11
1633957030000|2021-10-11 12:57:10|1156.2|1155.8|1156.6|1156.2|1156.6|1156.2|1156|1155.8|5618
1633957040000|2021-10-11 12:57:20||1156||1156||1156||1156|0
1633957050000|2021-10-11 12:57:30||1156.2||1156.2||1156.2||1156|0
1633957060000|2021-10-11 12:57:40|1156.4|1156|1156.4|1156|1156.6|1156.2|1156.2|1156|0
1633957070000|2021-10-11 12:57:50|1156.2||1156.2||1156.2||1156.2||0
1633957080000|2021-10-11 12:58:00|1156|1155.8|1156.2|1155.6|1156.2|1156|1156|1155.6|509
1633957090000|2021-10-11 12:58:10||1155.8||1155.8||1155.8||1155.6|0
1633957100000|2021-10-11 12:58:20||1156||1156||1156||1156|0
1633957110000|2021-10-11 12:58:30|1156.4|1156.2|1156.6|1156.2|1156.6|1156.2|1156.4|1156|11
1633957120000|2021-10-11 12:58:40|1156.8|1156|1156.6|1156.2|1156.8|1156.4|1156.6|1156|1364
1633957130000|2021-10-11 12:58:50||1156||1156||1156.2||1156|0
1633957140000|2021-10-11 12:59:00|1156.4|1155.8|1156.4|1156|1156.4|1156|1156.2|1155.8|0
1633957150000|2021-10-11 12:59:10|1156.2|1155.8|1156.4|1156|1156.4|1156|1156.2|1155.8|0
1633957160000|2021-10-11 12:59:20|1156.6|1155.8|1156.2|1155.8|1156.6|1155.8|1156.2|1155.8|936
1633957170000|2021-10-11 12:59:30|1156.4|1156|1156.2|1155.8|1156.4|1156|1156.2|1155.8|0
1633957190000|2021-10-11 12:59:50|1156.4|1156|1156.6|1156.2|1156.6|1156.4|1156.4|1156|828
1633957200000|2021-10-11 13:00:00|1156.4|1156|1156|1155.6|1156.6|1156.2|1155.8|1155.6|3733
1633957210000|2021-10-11 13:00:10|1156.2|1156|1155.8|1155.4|1156.2|1156|1155.8|1155.4|26557
1633957220000|2021-10-11 13:00:20|1155.6|1155.2|1155.8|1155.4|1155.8|1155.4|1155.6|1155.2|1048
1633957230000|2021-10-11 13:00:30||1155.2||1155.4||1155.4||1155.2|0
1633957240000|2021-10-11 13:00:40|1156|1155.6|1156.4|1156.2|1156.4|1156.2|1155.8|1155.6|0
1633957250000|2021-10-11 13:00:50|1156.6|1156|1156.6|1156.2|1156.8|1156.4|1156.4|1156|2776
1633957260000|2021-10-11 13:01:00|1156.4|1156|1156.6|1156.2|1156.6|1156.2|1156.4|1156|0
1633957270000|2021-10-11 13:01:10|1156.4|1156|1156.2|1155.8|1156.4|1156|1156|1155.6|1440
1633957280000|2021-10-11 13:01:20|1156.4|1156|1156|1155.8|1156.4|1156|1156|1155.6|599
1633957290000|2021-10-11 13:01:30|1155.8|1155.6|1156|1155.6|1156|1155.6|1155.8|1155.4|0
1633957300000|2021-10-11 13:01:40||1155.4||1155.8||1155.8||1155.4|0
1633957310000|2021-10-11 13:01:50|1156.2|1155.6|1156|1155.6|1156.2|1155.6|1156|1155.6|528
1633957330000|2021-10-11 13:02:10|1156.2|1155.8|1156|1155.6|1156.2|1156|1156|1155.6|1295
1633957340000|2021-10-11 13:02:20|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156|1155.6|1117
1633957350000|2021-10-11 13:02:30||1155.6||1155.6||1155.8||1155.6|0
1633957360000|2021-10-11 13:02:40||1155.8||1155.6||1155.8||1155.6|0
1633957370000|2021-10-11 13:02:50|1156|1155.8|1156|1155.8|1156|1155.8|1156|1155.6|0
1633957380000|2021-10-11 13:03:00||1155.6||1155.6||1155.6||1155.6|0
1633957390000|2021-10-11 13:03:10|1156.2|1156|1155.8|1155.6|1156.2|1156|1155.8|1155.6|9011
1633957400000|2021-10-11 13:03:20|1155.6|1155.4|1156|1155.6|1156|1155.6|1155.6|1155.4|442
1633957410000|2021-10-11 13:03:30|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.6|1155.4|2694
1633957420000|2021-10-11 13:03:40|1155.6|1155.2|1155.4|1155|1155.6|1155.2|1155.2|1155|21846
1633957430000|2021-10-11 13:03:50|1155.2|1154.8|1154.8|1154.4|1155.2|1154.8|1154.8|1154.4|24572
1633957440000|2021-10-11 13:04:00|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.4|1154.2|123
1633957450000|2021-10-11 13:04:10||1154||1154.2||1154.2||1154|0
1633957460000|2021-10-11 13:04:20|1154.4|1154|1154.4|1154.2|1154.4|1154.2|1154.4|1154|0
1633957470000|2021-10-11 13:04:30|1154.2|1154|1154.2|1154|1154.2|1154|1154.2|1154|322
1633957480000|2021-10-11 13:04:40|1154.4|1154.2|1154.4|1154|1154.4|1154.2|1154.4|1154|1533
1633957500000|2021-10-11 13:05:00|1154.6|1154.2|1154.6|1154|1154.6|1154.2|1154.6|1154|900
1633957510000|2021-10-11 13:05:10||1154.2||1154.2||1154.2||1154|0
1633957520000|2021-10-11 13:05:20||1154||1154||1154.2||1154|0
1633957530000|2021-10-11 13:05:30|1154.4|1154.2|1154.4|1154|1154.4|1154.2|1154.4|1154|600
1633957540000|2021-10-11 13:05:40|1154.6|1154.2|1154.4|1154|1154.6|1154.2|1154.4|1154|0
1633957550000|2021-10-11 13:05:50|1154.6|1154.2|1154.4|1154|1154.6|1154.2|1154.2|1154|333
1633957560000|2021-10-11 13:06:00|1154.2|1154.2|1154.8|1154.4|1154.8|1154.6|1154.2|1154|11866
1633957570000|2021-10-11 13:06:10|1155|1154.6|1155.2|1154.8|1155.2|1154.8|1154.8|1154.6|4412
1633957580000|2021-10-11 13:06:20|1155|1154.6|1155|1154.6|1155|1154.6|1154.8|1154.4|531
1633957590000|2021-10-11 13:06:30|1154.8|1154.4|1155|1154.6|1155|1154.6|1154.8|1154.4|0
1633957600000|2021-10-11 13:06:40|1155.2||1155||1155.2||1155||0
1633957610000|2021-10-11 13:06:50||1154.8||1154.8||1154.8||1154.8|0
1633957620000|2021-10-11 13:07:00|1154.8|1154.6|1154.8|1154.6|1154.8|1154.6|1154.8|1154.6|0
1633957630000|2021-10-11 13:07:10|1155||1155||1155||1154.8||223
1633957640000|2021-10-11 13:07:20|1154.8|1154.8|1154.8|1154.4|1154.8|1154.8|1154.6|1154.2|2402
1633957650000|2021-10-11 13:07:30|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|66
1633957670000|2021-10-11 13:07:50|1154.8|1154.4|1154.8|1154.6|1154.8|1154.6|1154.8|1154.2|704
1633957680000|2021-10-11 13:08:00|1155|1154.8|1155.2|1154.8|1155.4|1155|1155|1154.6|817
1633957690000|2021-10-11 13:08:10|1155.4|1155|1155|1154.6|1155.4|1155|1155|1154.6|171
1633957700000|2021-10-11 13:08:20|1154.8|1154.4|1154.8|1154.4|1155|1154.6|1154.8|1154.4|0
1633957720000|2021-10-11 13:08:40|1155|1154.6|1155|1154.4|1155|1154.6|1154.8|1154.4|1163
1633957730000|2021-10-11 13:08:50|1154.8|1154.6|1154.8|1154.4|1154.8|1154.6|1154.6|1154.4|0
1633957740000|2021-10-11 13:09:00|1154.6|1154|1154.2|1153.8|1154.6|1154.2|1154.2|1153.8|10070
1633957750000|2021-10-11 13:09:10|1154|1153.6|1154.2|1153.8|1154.2|1154|1154|1153.6|950
1633957760000|2021-10-11 13:09:20|1154.4|1154|1154.4|1154|1154.4|1154|1154.4|1154|0
1633957770000|2021-10-11 13:09:30||1153.8||1153.8||1154||1153.8|0
1633957780000|2021-10-11 13:09:40|1154.2|1154|1154|1153.8|1154.2|1154|1154|1153.6|442
1633957790000|2021-10-11 13:09:50|1153.8|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.4|61
1633957800000|2021-10-11 13:10:00||1153.8||1153.8||1153.8||1153.6|0
1633957810000|2021-10-11 13:10:10|1154.2|1154|1154.2|1154|1154.2|1154|1154.2|1154|1691
1633957820000|2021-10-11 13:10:20|1154.4|1154.2|1154.4|1154.2|1154.4|1154.2|1154.2|1154.2|472
1633957830000|2021-10-11 13:10:30|1154.6|1154.4|1154.8|1154.4|1154.8|1154.4|1154.6|1154.4|155
1633957840000|2021-10-11 13:10:40|1154.6|1154.2|1154.6|1154.2|1154.8|1154.2|1154.6|1154.2|12
1633957850000|2021-10-11 13:10:50|1154.4|1154|1154.6|1154.2|1154.6|1154.2|1154.4|1154|0
1633957860000|2021-10-11 13:11:00|1154.8|1154.4|1154.6|1154.4|1154.8|1154.4|1154.6|1154.4|0
1633957870000|2021-10-11 13:11:10|1154.8|1154.6|1155|1154.6|1155.2|1154.6|1154.8|1154.6|644
1633957880000|2021-10-11 13:11:20|1155.2|1154.8|1155.2|1154.8|1155.2|1154.8|1155.2|1154.6|0
1633957890000|2021-10-11 13:11:30|1155|1154.6|1155|1154.6|1155|1154.8|1155|1154.6|1595
1633957900000|2021-10-11 13:11:40|1155.2|1154.8|1155|1154.6|1155.2|1154.8|1155|1154.6|455
1633957910000|2021-10-11 13:11:50|1155.2|1154.8|1155|1154.6|1155.2|1155|1155|1154.6|4257
1633957930000|2021-10-11 13:12:10||1154.4||1154.4||1154.4||1154.4|0
1633957940000|2021-10-11 13:12:20|1155.2|1154.6|1154.8|1154.4|1155.2|1154.8|1154.8|1154.4|442
1633957950000|2021-10-11 13:12:30|1154.6|1154.2|1154.8|1154.4|1154.8|1154.4|1154.6|1154.2|294
1633957960000|2021-10-11 13:12:40||1154.2||1154.4||1154.4||1154.2|0
1633957970000|2021-10-11 13:12:50|1155|1154.6|1155|1154.6|1155|1154.8|1154.8|1154.4|83
1633957990000|2021-10-11 13:13:10||1154.8||1154.6||1154.8||1154.6|0
1633958010000|2021-10-11 13:13:30|1155.2|1154.8|1155.4|1154.8|1155.4|1155|1155.2|1154.8|1571
1633958020000|2021-10-11 13:13:40|1155.2|1155|1155.2|1155|1155.2|1155|1155.2|1154.8|0
1633958030000|2021-10-11 13:13:50|1155|1154.8|1155.2|1154.8|1155.2|1154.8|1155|1154.8|477
1633958040000|2021-10-11 13:14:00|1155|1154.6|1155|1154.4|1155|1154.8|1154.8|1154.4|100
1633958050000|2021-10-11 13:14:10|1154.8|1154.6|1155|1154.6|1155|1154.6|1154.6|1154.2|3723
1633958060000|2021-10-11 13:14:20|1155.2|1154.8|1155|1154.6|1155.2|1154.8|1155|1154.6|1329
1633958070000|2021-10-11 13:14:30|1155.2|1154.8|1155.2|1154.6|1155.2|1154.8|1155.2|1154.6|0
1633958080000|2021-10-11 13:14:40|1155.4|1154.8|1155|1154.8|1155.4|1155|1155|1154.6|1319
1633958090000|2021-10-11 13:14:50|1155.2|1154.6|1155|1154.6|1155.2|1154.8|1155|1154.6|2777
1633958100000|2021-10-11 13:15:00|1154.8|1154.4|1155|1154.4|1155|1154.6|1154.8|1154.4|95
1633958110000|2021-10-11 13:15:10|1154.8|1154.2|1154.6|1154.4|1154.8|1154.4|1154.6|1154.2|0
1633958120000|2021-10-11 13:15:20|1154.4|1154.2|1154.8|1154.2|1154.8|1154.4|1154.4|1154.2|100
1633958130000|2021-10-11 13:15:30|1154.6||1154.6||1154.6||1154.4||0
1633958150000|2021-10-11 13:15:50|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|0
1633958160000|2021-10-11 13:16:00|1154.6|1154.2|1154.6|1154.2|1154.8|1154.6|1154.4|1154.2|5075
1633958170000|2021-10-11 13:16:10|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.6|1154.2|0
1633958180000|2021-10-11 13:16:20|1154.4|1154.4|1154.8|1154.2|1154.8|1154.4|1154.4|1154.2|619
1633958190000|2021-10-11 13:16:30||1154.4||1154.2||1154.4||1154.2|0
1633958200000|2021-10-11 13:16:40|1154.6||1154.6||1154.6||1154.6||0
1633958210000|2021-10-11 13:16:50|1154.4||1154.4||1154.4||1154.4||0
1633958220000|2021-10-11 13:17:00|1154.6|1154.4|1155.4|1154.8|1155.4|1155|1154.6|1154.4|444
1633958230000|2021-10-11 13:17:10|1155.2|1154.6|1155|1154.4|1155.2|1154.6|1154.8|1154.4|2990
1633958240000|2021-10-11 13:17:20|1154.8|1154.2|1154.6|1154|1154.8|1154.2|1154.6|1154|0
1633958250000|2021-10-11 13:17:30||1154.2||1154.2||1154.2||1154|0
1633958260000|2021-10-11 13:17:40||1154||1154.2||1154.2||1154|0
1633958280000|2021-10-11 13:18:00|1154.4|1154|1154.2|1154|1154.4|1154.2|1154.2|1154|8
1633958290000|2021-10-11 13:18:10|1154.4|1153.8|1154.2|1153.8|1154.4|1153.8|1154.2|1153.8|100
1633958300000|2021-10-11 13:18:20|1154|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.6|7760
1633958310000|2021-10-11 13:18:30|1153.8|1153.4|1154|1153.4|1154|1153.6|1153.6|1153.2|1673
1633958320000|2021-10-11 13:18:40|1153.8||1153.8||1153.8||1153.8||0
1633958330000|2021-10-11 13:18:50|1153.6|1153.2|1153.4|1153.2|1153.8|1153.2|1153.4|1153.2|0
1633958340000|2021-10-11 13:19:00|1153.2|1153|1153.4|1152.8|1153.4|1153|1153.2|1152.8|1544
1633958350000|2021-10-11 13:19:10|1153.2|1153|1153.4|1152.8|1153.4|1153|1153.2|1152.8|0
1633958360000|2021-10-11 13:19:20|1153.2|1153|1153.6|1153.2|1153.6|1153.4|1153.2|1153|829
1633958370000|2021-10-11 13:19:30|1153.8||1153.8||1153.8||1153.8||0
1633958380000|2021-10-11 13:19:40|1154|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.4|0
1633958400000|2021-10-11 13:20:00|1153.8|1153.4|1153.4|1152.8|1153.8|1153.4|1153.4|1152.8|9
1633958420000|2021-10-11 13:20:20|1153.2|1153|1153.4|1152.8|1153.4|1153|1153.2|1152.8|0
1633958430000|2021-10-11 13:20:30|1153.2|1153|1153|1152.8|1153.4|1153|1153|1152.6|980
1633958440000|2021-10-11 13:20:40|1153.2|1152.6|1153|1152.6|1153.2|1152.8|1152.8|1152.4|1379
1633958450000|2021-10-11 13:20:50|1153.2||1153||1153.2||1153||0
1633958460000|2021-10-11 13:21:00|1153.2|1152.8|1153.2|1152.6|1153.2|1152.8|1153.2|1152.6|0
1633958470000|2021-10-11 13:21:10|1153.4|1152.8|1153.4|1153|1153.4|1153|1153.4|1152.8|2999
1633958480000|2021-10-11 13:21:20|1153.6||1153.6||1153.6||1153.6||0
1633958490000|2021-10-11 13:21:30|1153.4|1152.8|1153|1152.6|1153.4|1152.8|1153|1152.6|25
1633958510000|2021-10-11 13:21:50|1153.2|1152.8|1153.2|1152.8|1153.2|1153|1153.2|1152.8|2201
1633958520000|2021-10-11 13:22:00|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|0
1633958530000|2021-10-11 13:22:10|1153.4|1153|1153.6|1153|1153.6|1153|1153.4|1153|42
1633958540000|2021-10-11 13:22:20|1153.8|1153.2|1153.8|1153.4|1153.8|1153.4|1153.8|1153|0
1633958560000|2021-10-11 13:22:40||1153.6||1153.4||1153.6||1153.4|3000
1633958580000|2021-10-11 13:23:00|1153.6|1153.2|1153.6|1153.2|1153.6|1153.4|1153.4|1153|91
1633958590000|2021-10-11 13:23:10|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.6|1153.4|0
1633958620000|2021-10-11 13:23:40|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1153|674
1633958630000|2021-10-11 13:23:50|1153.2|1152.8|1152.6|1152.2|1153.2|1152.8|1152.6|1152.2|295
1633958640000|2021-10-11 13:24:00|1152.8|1152.4|1152.8|1152.4|1152.8|1152.6|1152.2|1152|27112
1633958650000|2021-10-11 13:24:10|1153|1152.6|1153|1152.8|1153|1152.8|1153|1152.6|161
1633958670000|2021-10-11 13:24:30||1152.6||1152.6||1152.6||1152.6|35
1633958680000|2021-10-11 13:24:40|1153.2|1152.8|1153.4|1153|1153.4|1153|1153.2|1152.6|2767
1633958690000|2021-10-11 13:24:50||1153.2||1152.8||1153.2||1152.8|100
1633958700000|2021-10-11 13:25:00|1153.2|1152.6|1153|1152.8|1153.2|1152.8|1153|1152.6|0
1633958710000|2021-10-11 13:25:10|1153.2|1152.6|1153|1152.8|1153.2|1152.8|1153|1152.6|0
1633958720000|2021-10-11 13:25:20||1152.6||1152.6||1152.8||1152.6|709
1633958730000|2021-10-11 13:25:30|1153.2|1152.8|1153.2|1152.6|1153.2|1152.8|1153.2|1152.6|0
1633958740000|2021-10-11 13:25:40||1152.8||1152.6||1152.8||1152.6|0
1633958750000|2021-10-11 13:25:50|1153|1152.8|1153|1152.6|1153|1152.8|1153|1152.6|0
1633958770000|2021-10-11 13:26:10|1153.2|1152.8|1153.2|1152.8|1153.2|1153|1153.2|1152.8|500
1633958790000|2021-10-11 13:26:30|1153||1153||1153.2||1153||0
1633958800000|2021-10-11 13:26:40|1152.8|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.4|1780
1633958810000|2021-10-11 13:26:50|1152.8|1152.4|1152.8|1152.2|1152.8|1152.4|1152.4|1152|10918
1633958820000|2021-10-11 13:27:00|1152.6|1152.4|1152.6|1152.2|1152.6|1152.4|1152.6|1152.2|0
1633958830000|2021-10-11 13:27:10|1152.4|1152|1152.4|1152|1152.6|1152|1152.4|1152|200
1633958840000|2021-10-11 13:27:20||1152.2||1152||1152.2||1152|0
1633958850000|2021-10-11 13:27:30|1152.6|1152.2|1152.6|1152.2|1152.6|1152.4|1152.6|1152.2|0
1633958860000|2021-10-11 13:27:40|1152.4|1152|1152.4|1152|1152.4|1152.2|1151.8|1151.4|38927
1633958870000|2021-10-11 13:27:50|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|77
1633958910000|2021-10-11 13:28:30|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.6|47
1633958920000|2021-10-11 13:28:40|1152.4|1152|1152.4|1152|1152.6|1152.2|1152.4|1152|1269
1633958930000|2021-10-11 13:28:50|1152.2|1151.8|1152.4|1152|1152.4|1152.2|1152.2|1151.8|91
1633958940000|2021-10-11 13:29:00|1152.2|1151.8|1152.2|1151.8|1152.4|1152|1152|1151.8|15006
1633958950000|2021-10-11 13:29:10|1152.4|1152|1152|1151.6|1152.4|1152|1152|1151.6|37
1633958960000|2021-10-11 13:29:20|1152.2||1152||1152.2||1152||0
1633958970000|2021-10-11 13:29:30|1151.8|1151.4|1152|1151.8|1152|1151.8|1151.8|1151.4|965
1633958980000|2021-10-11 13:29:40|1152.2|1151.6|1152|1151.6|1152.2|1151.8|1152|1151.6|412
1633958990000|2021-10-11 13:29:50|1152.2|1151.8|1152|1151.6|1152.2|1151.8|1152|1151.6|668
1633959000000|2021-10-11 13:30:00|1152.2|1151.8|1152.8|1152.4|1153|1152.6|1151.6|1151.2|14555
1633959010000|2021-10-11 13:30:10|1153|1152.6|1152.6|1152.2|1153|1152.6|1152.4|1152.2|2388
1633959020000|2021-10-11 13:30:20|1152.4|1152|1152.6|1152|1152.6|1152.2|1152.2|1151.8|2065
1633959030000|2021-10-11 13:30:30|1152.4|1151.8|1152.2|1152|1152.4|1152|1152|1151.8|498
1633959040000|2021-10-11 13:30:40|1152.4|1152.2|1153|1152.6|1153|1152.8|1152.4|1152|3342
1633959050000|2021-10-11 13:30:50|1153.2|1152.8|1153.4|1153|1153.8|1153.4|1153|1152.6|14156
1633959060000|2021-10-11 13:31:00|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.4|1153|1159
1633959070000|2021-10-11 13:31:10|1154|1153.6|1153.4|1153|1154|1153.6|1153.4|1153|1706
1633959080000|2021-10-11 13:31:20|1153.2|1152.8|1153.2|1152.8|1153.4|1153|1152.8|1152.4|1601
1633959090000|2021-10-11 13:31:30|1153.4|1153|1153|1152.6|1153.8|1153.4|1152.8|1152.4|631
1633959100000|2021-10-11 13:31:40|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.4|1152|65
1633959110000|2021-10-11 13:31:50|1152.8|1152.4|1153.6|1153.2|1153.8|1153.6|1152.6|1152.4|3304
1633959120000|2021-10-11 13:32:00|1153.8|1153.4|1152.8|1152.4|1154|1153.6|1152.8|1152.4|4049
1633959130000|2021-10-11 13:32:10|1152.6|1152.2|1153.4|1152.8|1153.4|1153|1152.6|1152.2|588
1633959140000|2021-10-11 13:32:20|1153.6|1153|1153.2|1152.8|1153.6|1153.2|1153.2|1152.8|0
1633959150000|2021-10-11 13:32:30|1153|1153|1153.2|1152.8|1153.4|1153.2|1153|1152.6|904
1633959160000|2021-10-11 13:32:40|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.4|1152.8|0
1633959170000|2021-10-11 13:32:50|1153.6|1153.2|1153.4|1153|1153.8|1153.4|1153.4|1152.8|561
1633959180000|2021-10-11 13:33:00|1153.2|1152.8|1151.8|1151.4|1153.2|1152.8|1151.6|1151.2|37447
1633959190000|2021-10-11 13:33:10|1151.6|1151.2|1152.2|1151.8|1152.2|1151.8|1151.4|1151.2|479
1633959200000|2021-10-11 13:33:20|1151.8|1151.6|1151.6|1151.2|1152.2|1151.8|1151.6|1151.2|816
1633959210000|2021-10-11 13:33:30|1151.8|1151.4|1150.8|1150.4|1151.8|1151.4|1150.4|1150|5520
1633959220000|2021-10-11 13:33:40|1151|1150.2|1150.8|1150.4|1151|1150.6|1150.8|1150.2|447
1633959230000|2021-10-11 13:33:50|1151|1150.2|1150.6|1150.4|1151|1150.6|1150.4|1150|0
1633959240000|2021-10-11 13:34:00|1150.4|1150.2|1149.4|1149|1150.6|1150.4|1149.2|1149|25718
1633959250000|2021-10-11 13:34:10|1149.2|1148.8|1149|1148.6|1149.4|1149.2|1148.8|1148.4|1364
1633959260000|2021-10-11 13:34:20|1149.2|1148.8|1148.4|1147.8|1149.2|1148.8|1148.2|1147.8|7099
1633959270000|2021-10-11 13:34:30|1148.2|1148|1147.8|1147.4|1148.2|1148|1147.6|1147.2|2120
1633959280000|2021-10-11 13:34:40|1147.6|1147.2|1147.4|1147|1147.8|1147.4|1147.2|1146.8|300
1633959290000|2021-10-11 13:34:50|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147.2|0
1633959300000|2021-10-11 13:35:00|1147.4|1147|1146.8|1146.4|1147.4|1147|1146.6|1146.4|8059
1633959310000|2021-10-11 13:35:10|1146.6|1146.2|1146.2|1145.8|1146.6|1146.2|1146|1145.6|7181
1633959320000|2021-10-11 13:35:20|1146|1145.6|1146.4|1145.8|1146.4|1146.2|1146|1145.6|10655
1633959330000|2021-10-11 13:35:30|1146.2|1146|1146.8|1146.6|1146.8|1146.6|1146.2|1145.6|235
1633959340000|2021-10-11 13:35:40|1147.2|1147|1147|1146.6|1147.2|1147|1146.8|1146.6|5396
1633959350000|2021-10-11 13:35:50|1146.8|1146.4|1146.4|1146|1146.8|1146.4|1146.4|1146|987
1633959360000|2021-10-11 13:36:00|1146.6|1146.2|1147|1146.6|1147.2|1146.8|1146.4|1146|11774
1633959370000|2021-10-11 13:36:10|1147.2|1146.8|1147.6|1147.2|1147.6|1147.2|1147.2|1146.6|1280
1633959380000|2021-10-11 13:36:20|1147.4|1147|1147.4|1146.8|1147.6|1147|1147|1146.4|1657
1633959390000|2021-10-11 13:36:30|1147.6|1147|1147.6|1147.2|1147.6|1147.4|1147.6|1147|0
1633959400000|2021-10-11 13:36:40|1147.8|1147.4|1148.4|1148|1148.4|1148|1147.8|1147.2|3503
1633959410000|2021-10-11 13:36:50|1148.6|1148.2|1148.2|1147.6|1149|1148.8|1148.2|1147.6|2681
1633959420000|2021-10-11 13:37:00|1148|1147.4|1148.2|1147.6|1148.2|1147.8|1147.8|1147.2|500
1633959430000|2021-10-11 13:37:10|1148|1147.4|1147.8|1147.6|1148|1147.6|1147.6|1147.2|52
1633959440000|2021-10-11 13:37:20|1148|1147.8|1148.8|1148.2|1148.8|1148.2|1148|1147.6|816
1633959450000|2021-10-11 13:37:30|1148.6||1148.6||1148.8||1148.6||0
1633959460000|2021-10-11 13:37:40|1148.8|1148.4|1149.2|1148.6|1149.2|1148.6|1148.8|1148.2|653
1633959470000|2021-10-11 13:37:50|1149.4|1148.8|1149|1148.6|1149.6|1149|1148.8|1148.6|921
1633959480000|2021-10-11 13:38:00|1149.2|1148.8|1149.4|1148.8|1149.6|1149.2|1149|1148.6|4884
1633959490000|2021-10-11 13:38:10|1149.6|1149|1149.4|1149|1149.6|1149.2|1149.4|1149|35
1633959500000|2021-10-11 13:38:20|1149.2|1149.2|1149.4|1149|1149.4|1149.2|1149.2|1148.6|2248
1633959510000|2021-10-11 13:38:30|1149.2|1149.2|1149.4|1149|1149.4|1149.2|1149.2|1149|781
1633959520000|2021-10-11 13:38:40|1149.6|1149.2|1150.2|1149.6|1150.2|1149.8|1149.6|1149.2|14
1633959530000|2021-10-11 13:38:50|1150|1149.4|1150.2|1149.8|1150.4|1150|1149.8|1149.4|455
1633959540000|2021-10-11 13:39:00|1150|1149.6|1150|1149.4|1150.2|1150|1149.8|1149.4|1707
1633959550000|2021-10-11 13:39:10|1149.8|1149.6|1150|1149.6|1150.2|1149.8|1149.8|1149.6|1728
1633959560000|2021-10-11 13:39:20|1149.8|1149.8|1150|1149.6|1150|1149.8|1149.8|1149.6|451
1633959570000|2021-10-11 13:39:30|1149.8|1149.8|1150|1149.6|1150.2|1149.8|1149.8|1149.6|216
1633959580000|2021-10-11 13:39:40|1149.8|1149.4|1149.8|1149.4|1149.8|1149.6|1149.6|1149.2|1707
1633959590000|2021-10-11 13:39:50|1149.6|1149.2|1149.4|1149|1149.6|1149.2|1149.2|1149|922
1633959600000|2021-10-11 13:40:00|1149.6|1149.2|1149.2|1148.8|1149.6|1149.2|1149|1148.8|678
1633959610000|2021-10-11 13:40:10|1149.4|1149|1149|1148.6|1149.4|1149|1149|1148.6|0
1633959620000|2021-10-11 13:40:20|1149.2|1148.4|1149.2|1148.8|1149.4|1148.8|1149|1148.4|0
1633959630000|2021-10-11 13:40:30|1149.4|1149|1149.6|1149.4|1149.8|1149.4|1149.4|1148.8|210
1633959640000|2021-10-11 13:40:40|1149.4|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149|25
1633959650000|2021-10-11 13:40:50|1149.4|1149|1149|1148.6|1149.6|1149.4|1148.8|1148.4|24504
1633959660000|2021-10-11 13:41:00|1148.8|1148.4|1148.4|1148.2|1148.8|1148.6|1148.2|1148|12331
1633959670000|2021-10-11 13:41:10|1148.2|1148|1147.6|1147.2|1148.2|1148|1147.6|1147|2866
1633959680000|2021-10-11 13:41:20|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.4|1545
1633959690000|2021-10-11 13:41:30|1148|1147.6|1148.2|1147.8|1148.2|1148|1148|1147.6|1149
1633959700000|2021-10-11 13:41:40|1148.4|1148|1148.4|1147.8|1148.6|1148.2|1148.2|1147.8|4231
1633959710000|2021-10-11 13:41:50|1148.2|1148|1147.8|1147.2|1148.4|1148|1147.8|1147.2|2
1633959720000|2021-10-11 13:42:00|1147.6|1147.4|1147.6|1147.2|1147.6|1147.4|1147.6|1147.2|0
1633959730000|2021-10-11 13:42:10|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|0
1633959740000|2021-10-11 13:42:20|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.2|1147|4497
1633959750000|2021-10-11 13:42:30|1147.4|1147.4|1147.4|1147|1147.4|1147.4|1147.2|1146.8|546
1633959760000|2021-10-11 13:42:40||1147.2||1147.2||1147.2||1147.2|0
1633959770000|2021-10-11 13:42:50|1147.6|1147.4|1148|1147.6|1148.2|1147.6|1147.6|1147.2|881
1633959780000|2021-10-11 13:43:00|1148.2|1147.8|1147.2|1146.8|1148.2|1147.8|1147.2|1146.6|1693
1633959790000|2021-10-11 13:43:10|1147|1146.6|1147|1146.8|1147.2|1146.8|1146.8|1146.4|948
1633959800000|2021-10-11 13:43:20|1147.2|1146.6|1147.2|1147|1147.4|1147|1147.2|1146.6|965
1633959810000|2021-10-11 13:43:30|1147|1146.8|1147|1146.6|1147.4|1147|1147|1146.6|53
1633959820000|2021-10-11 13:43:40|1147.2|1146.8|1147.6|1147.4|1147.6|1147.4|1147.2|1146.6|1372
1633959830000|2021-10-11 13:43:50|1147.4|1147.2|1147.6|1147|1147.6|1147.2|1147.4|1146.8|628
1633959840000|2021-10-11 13:44:00|1147.4|1147.2|1147.4|1147|1147.8|1147.4|1147.4|1147|2112
1633959850000|2021-10-11 13:44:10|1147.6|1147.2|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|800
1633959860000|2021-10-11 13:44:20||1147.4||1147.2||1147.4||1147.2|1104
1633959870000|2021-10-11 13:44:30|1147.4||1147.6||1147.6||1147.4||0
1633959880000|2021-10-11 13:44:40|1147.8|1147.4|1148|1147.6|1148.2|1147.8|1147.8|1147.4|1503
1633959890000|2021-10-11 13:44:50|1148.2|1147.8|1148.6|1148|1148.6|1148.2|1148|1147.8|47
1633959900000|2021-10-11 13:45:00|1148.8|1148.2|1148.8|1148.6|1148.8|1148.6|1148.2|1148|94
1633959910000|2021-10-11 13:45:10|1148.6|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|55
1633959920000|2021-10-11 13:45:20|1149|1148.8|1150|1149.6|1150|1149.8|1149|1148.6|661
1633959930000|2021-10-11 13:45:30|1149.8|1149.8|1150|1149.6|1150.2|1150|1149.8|1149.6|1609
1633959940000|2021-10-11 13:45:40|1150.2|1149.8|1150.6|1150.2|1150.6|1150.2|1150.2|1149.8|400
1633959950000|2021-10-11 13:45:50|1150.4|1150|1151|1150.6|1151.2|1151|1150.4|1150|5881
1633959960000|2021-10-11 13:46:00|1151.2|1150.8|1151.4|1151|1151.6|1151.2|1151|1150.8|2041
1633959970000|2021-10-11 13:46:10|1151.6|1151.2|1151.6|1151|1151.6|1151.2|1151|1150.6|477
1633959980000|2021-10-11 13:46:20|1151.4|1151.2|1151|1150.8|1151.6|1151.2|1151|1150.6|4597
1633959990000|2021-10-11 13:46:30|1150.8|1150.6|1150.6|1150.4|1151|1150.8|1150.6|1150.2|2552
1633960010000|2021-10-11 13:46:50|1150.4|1150.2|1151.2|1151|1151.4|1151|1150.4|1150.2|1797
1633960020000|2021-10-11 13:47:00|1151|1150.8|1151|1150.4|1151.2|1150.8|1150.8|1150.4|59
1633960030000|2021-10-11 13:47:10|1150.8|1150.6|1151.2|1150.8|1151.4|1150.8|1150.8|1150.6|576
1633960050000|2021-10-11 13:47:30|1151.4|1151|1151.4|1151|1151.6|1151|1151.2|1151|136
1633960060000|2021-10-11 13:47:40|1151.6|1151.2|1151.2|1150.8|1151.8|1151.4|1151.2|1150.8|443
1633960070000|2021-10-11 13:47:50|1151|1150.6|1150.8|1150.4|1151|1150.6|1150.8|1150.4|0
1633960080000|2021-10-11 13:48:00|1151|1150.6|1150.8|1150.4|1151.2|1150.8|1150.8|1150.4|1596
1633960090000|2021-10-11 13:48:10|1151|1150.6|1150.6|1150.4|1151|1150.6|1150.6|1150|1237
1633960100000|2021-10-11 13:48:20|1150.8|1150.6|1151.4|1151|1151.4|1151|1150.8|1150.4|443
1633960110000|2021-10-11 13:48:30|1151.6|1151.2|1152.6|1152.2|1152.6|1152.2|1151.6|1151.2|1220
1633960120000|2021-10-11 13:48:40|1152.4||1152.6||1152.8||1152.4||229
1633960130000|2021-10-11 13:48:50|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152.4|1152|837
1633960140000|2021-10-11 13:49:00|1152.4|1152|1152.4|1152|1152.4|1152.2|1152.4|1152|74
1633960150000|2021-10-11 13:49:10|1152.6|1152.2|1152.4|1152|1152.8|1152.2|1152.4|1152|860
1633960160000|2021-10-11 13:49:20|1152.6|1152.4|1152.6|1152.4|1152.6|1152.4|1152.6|1152.4|943
1633960170000|2021-10-11 13:49:30|1152.4|1152.2|1152|1151.6|1152.4|1152.2|1152|1151.4|17294
1633960180000|2021-10-11 13:49:40|1151.8|1151.4|1151.8|1151.6|1151.8|1151.6|1151.6|1151.4|2453
1633960190000|2021-10-11 13:49:50|1152|1151.8|1152.2|1151.6|1152.4|1152|1152|1151.6|529
1633960200000|2021-10-11 13:50:00|1152.4|1151.8|1152.6|1152|1152.6|1152|1152.4|1151.6|0
1633960210000|2021-10-11 13:50:10|1152.8|1152.2|1152.6|1152|1152.8|1152.6|1152.6|1152|316
1633960220000|2021-10-11 13:50:20|1152.4|1151.8|1152.2|1152|1152.4|1152|1152.2|1151.8|0
1633960230000|2021-10-11 13:50:30|1152.4|1152.2|1152.8|1152.4|1153.2|1152.6|1152.4|1152.2|10551
1633960240000|2021-10-11 13:50:40|1152.6|1152.2|1152.6|1152.2|1152.8|1152.2|1152.6|1152.2|0
1633960250000|2021-10-11 13:50:50|1152.8|1152|1152.2|1151.8|1152.8|1152.2|1152.2|1151.8|4681
1633960260000|2021-10-11 13:51:00|1152.4|1152|1152.4|1152|1152.4|1152.2|1152.2|1151.8|0
1633960270000|2021-10-11 13:51:10|1152.2|1151.8|1152.4|1152|1152.4|1152.2|1152.2|1151.8|0
1633960280000|2021-10-11 13:51:20|1152.2|1151.8|1152.2|1151.8|1152.4|1151.8|1152.2|1151.8|0
1633960290000|2021-10-11 13:51:30|1152.4|1152|1152.4|1152|1152.4|1152.2|1152.2|1151.8|0
1633960300000|2021-10-11 13:51:40||1151.8||1152.2||1152.2||1151.8|0
1633960310000|2021-10-11 13:51:50||1152||1152||1152.2||1151.8|101
1633960320000|2021-10-11 13:52:00|1152.6|1152.2|1152.6|1152.4|1152.6|1152.4|1152.6|1152|554
1633960330000|2021-10-11 13:52:10|1152.8|1152.6|1152.8|1152.6|1153|1152.6|1152.8|1152.4|491
1633960340000|2021-10-11 13:52:20|1153|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.8|920
1633960350000|2021-10-11 13:52:30|1153|1152.6|1152.8|1152.4|1153|1152.6|1152.6|1152.4|5725
1633960360000|2021-10-11 13:52:40|1153|1152.6|1153.4|1153|1153.6|1153.2|1153|1152.6|74
1633960370000|2021-10-11 13:52:50|1153.6|1153.2|1153.6|1153.2|1153.8|1153.2|1153.6|1153.2|37
1633960380000|2021-10-11 13:53:00|1153.8|1153.4|1153.6|1153.2|1154|1153.4|1153.6|1153.2|0
1633960390000|2021-10-11 13:53:10|1153.8|1153.4|1153.4|1153|1153.8|1153.4|1153.2|1153|0
1633960400000|2021-10-11 13:53:20|1153.6|1152.8|1153.4|1153|1153.8|1153.2|1153.4|1152.8|0
1633960410000|2021-10-11 13:53:30|1153.6|1153.2|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|176
1633960420000|2021-10-11 13:53:40|1153.8|1153.4|1153.8|1153.6|1154|1153.6|1153.8|1153.4|98
1633960430000|2021-10-11 13:53:50|1154|1153.8|1154.2|1153.8|1154.2|1153.8|1153.8|1153.6|125
1633960440000|2021-10-11 13:54:00||1154||1153.8||1154||1153.6|69
1633960450000|2021-10-11 13:54:10|1154|1154|1154.2|1153.8|1154.2|1154|1154|1153.8|36
1633960470000|2021-10-11 13:54:30|1154.4|1154|1154.4|1154|1154.4|1154|1154.4|1154|425
1633960490000|2021-10-11 13:54:50|1154.2||1154.4||1154.4||1154.2||0
1633960500000|2021-10-11 13:55:00|1154.2|1154.2|1154.4|1154.2|1154.4|1154.2|1154|1153.6|1971
1633960510000|2021-10-11 13:55:10||1154||1154||1154||1154|4844
1633960520000|2021-10-11 13:55:20|1154.8|1154.2|1155.2|1154.8|1155.2|1154.8|1154.6|1154|38721
1633960530000|2021-10-11 13:55:30||1155||1154.8||1155||1154.8|0
1633960540000|2021-10-11 13:55:40|1155|1155|1155|1154.6|1155.2|1155|1154.8|1154.4|2066
1633960550000|2021-10-11 13:55:50|1154.8|1154.4|1155.2|1154.6|1155.2|1154.8|1154.6|1154.2|454
1633960560000|2021-10-11 13:56:00|1155.4|1154.8|1155.2|1154.6|1155.4|1154.8|1155|1154.4|0
1633960570000|2021-10-11 13:56:10|1155|1154.8|1154.8|1154.4|1155|1154.8|1154.6|1154.4|296
1633960580000|2021-10-11 13:56:20|1155|1154.6|1155|1154.6|1155.2|1154.8|1154.8|1154.4|0
1633960590000|2021-10-11 13:56:30|1155.2|1154.8|1155|1154.8|1155.2|1154.8|1155|1154.8|0
1633960600000|2021-10-11 13:56:40|1154.8|1154.6|1154.8|1154.4|1155|1154.6|1154.6|1154.4|365
1633960610000|2021-10-11 13:56:50||1154.6||1154.4||1154.6||1154.4|172
1633960620000|2021-10-11 13:57:00|1155|1154.6|1154.6|1154.2|1155|1154.6|1154.6|1154.2|1630
1633960630000|2021-10-11 13:57:10|1154.8|1154.4|1154.8|1154.4|1154.8|1154.6|1154.8|1154.2|0
1633960640000|2021-10-11 13:57:20|1155|1154.6|1154.8|1154.4|1155|1154.6|1154.8|1154.4|0
1633960650000|2021-10-11 13:57:30|1155|1154.6|1155|1154.8|1155|1154.8|1154.8|1154.4|0
1633960660000|2021-10-11 13:57:40|1155.2|1155|1155.2|1154.8|1155.2|1155|1155.2|1154.8|30898
1633960670000|2021-10-11 13:57:50|1155|1154.6|1155|1154.6|1155|1154.8|1154.8|1154.6|1576
1633960680000|2021-10-11 13:58:00|1154.8|1154.4|1155|1154.6|1155|1154.6|1154.6|1154.4|2352
1633960690000|2021-10-11 13:58:10|1155.2|1154.8|1155.2|1154.8|1155.4|1155|1155.2|1154.8|238
1633960700000|2021-10-11 13:58:20|1155|1154.6|1155.2|1154.8|1155.2|1154.8|1154.8|1154.6|546
1633960710000|2021-10-11 13:58:30|1155|1155|1155|1154.6|1155|1155|1155|1154.6|2929
1633960720000|2021-10-11 13:58:40|1155.2|1154.8|1154.8|1154.4|1155.2|1155|1154.8|1154.4|2816
1633960730000|2021-10-11 13:58:50|1154.6|1154.2|1154.4|1154|1154.6|1154.2|1154.4|1154|2262
1633960740000|2021-10-11 13:59:00|1154.6|1154.2|1154.4|1154.2|1154.6|1154.2|1154.4|1154.2|220
1633960780000|2021-10-11 13:59:40|1154.6|1154.4|1155|1154.4|1155|1154.8|1154.6|1154.2|4606
1633960790000|2021-10-11 13:59:50|1154.8|1154.6|1155|1154.6|1155|1154.6|1154.6|1154.2|0
1633960800000|2021-10-11 14:00:00|1154.8|1154.4|1155.2|1154.8|1155.2|1154.8|1154.8|1154.4|1754
1633960810000|2021-10-11 14:00:10|1155|1154.6|1155|1154.6|1155|1154.6|1155|1154.6|0
1633960830000|2021-10-11 14:00:30|1155.2|1154.8|1154.6|1154.2|1155.2|1155|1154.6|1154.2|3010
1633960840000|2021-10-11 14:00:40|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|188
1633960850000|2021-10-11 14:00:50|1154.6|1154.2|1153.6|1153.4|1154.6|1154.2|1153.6|1153|838
1633960860000|2021-10-11 14:01:00|1153.8|1153.2|1153|1152.6|1153.8|1153.2|1152.8|1152.4|24
1633960870000|2021-10-11 14:01:10||1152.8||1152.6||1152.8||1152.6|0
1633960880000|2021-10-11 14:01:20|1153.2|1152.8|1153.2|1152.8|1153.4|1153|1153.2|1152.8|380
1633960890000|2021-10-11 14:01:30|1153|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.6|0
1633960900000|2021-10-11 14:01:40|1152.8|1152.4|1152.8|1152.4|1153|1152.6|1152.6|1152.4|1950
1633960910000|2021-10-11 14:01:50|1152.6|1152.6|1152.8|1152.2|1152.8|1152.6|1152.4|1152.2|2490
1633960920000|2021-10-11 14:02:00|1153|1152.4|1153.6|1153|1153.6|1153|1152.8|1152.4|1211
1633960930000|2021-10-11 14:02:10|1153.8|1153.2|1153.6|1153.2|1153.8|1153.2|1153.4|1153|0
1633960940000|2021-10-11 14:02:20|1153.8|1153.4|1153.6|1153|1153.8|1153.6|1153.4|1153|1
1633960950000|2021-10-11 14:02:30|1153.4|1153.2|1153.2|1152.8|1153.4|1153.4|1153|1152.6|0
1633960960000|2021-10-11 14:02:40|1153|1153|1153.2|1152.8|1153.4|1153|1153|1152.8|500
1633960970000|2021-10-11 14:02:50|1153|1152.6|1153|1152.8|1153|1152.8|1153|1152.6|0
1633960980000|2021-10-11 14:03:00|1153.2|1152.6|1153.4|1153|1153.4|1153|1153.2|1152.6|74
1633960990000|2021-10-11 14:03:10||1153.2||1152.8||1153.2||1152.8|0
1633961000000|2021-10-11 14:03:20|1153.2|1152.6|1152.8|1152.4|1153.2|1152.8|1152.8|1152.4|21
1633961010000|2021-10-11 14:03:30|1153|1152.6|1153|1152.8|1153.2|1152.8|1153|1152.6|0
1633961020000|2021-10-11 14:03:40|1153.2|1152.6|1153.2|1152.8|1153.4|1152.8|1153.2|1152.6|121
1633961030000|2021-10-11 14:03:50|1153.4|1153|1152.6|1152.2|1153.6|1153.2|1152.6|1152.2|1098
1633961040000|2021-10-11 14:04:00|1152.4|1152|1152|1151.6|1152.4|1152|1151.8|1151.4|87
1633961050000|2021-10-11 14:04:10|1151.8|1151.8|1152.2|1151.8|1152.2|1151.8|1151.8|1151.8|56
1633961060000|2021-10-11 14:04:20|1152|1152|1152.2|1152|1152.6|1152|1152|1151.8|116
1633961070000|2021-10-11 14:04:30|1152.4||1152.4||1152.4||1152.4||0
1633961080000|2021-10-11 14:04:40|1152.2|1152.2|1152.2|1152|1152.2|1152.2|1152.2|1152|0
1633961090000|2021-10-11 14:04:50|1152.4|1151.8|1152.4|1152|1152.4|1152|1152.4|1151.8|1306
1633961100000|2021-10-11 14:05:00|1152.6|1152.2|1152.6|1152|1152.8|1152.2|1152.2|1152|1730
1633961110000|2021-10-11 14:05:10|1152.4|1152.2|1152.4|1152|1152.6|1152.2|1152.4|1152|0
1633961120000|2021-10-11 14:05:20|1152.2||1152.2||1152.2||1152.2||0
1633961130000|2021-10-11 14:05:30|1152.4|1151.8|1151.8|1151.4|1152.4|1151.8|1151.8|1151.2|2068
1633961140000|2021-10-11 14:05:40|1151.6|1151.2|1151.4|1151|1151.8|1151.4|1151.4|1151|1271
1633961150000|2021-10-11 14:05:50|1151.6|1150.8|1151.4|1151|1151.6|1151|1151.2|1150.8|513
1633961160000|2021-10-11 14:06:00|1151.6|1151.2|1151.4|1151|1151.6|1151.4|1151.2|1150.8|30957
1633961170000|2021-10-11 14:06:10|1151.6|1151.2|1151.6|1151.4|1151.6|1151.4|1151.6|1151|1974
1633961180000|2021-10-11 14:06:20|1151.8|1151.6|1152|1151.6|1152|1151.8|1151.6|1151.6|869
1633961190000|2021-10-11 14:06:30|1152.2|1151.8|1152.6|1152.2|1152.6|1152.2|1152.2|1151.8|0
1633961200000|2021-10-11 14:06:40|1152.8||1152.6||1152.8||1152.6||0
1633961220000|2021-10-11 14:07:00|1152.4|1152.4|1152.4|1152.2|1152.4|1152.4|1152.2|1152|1570
1633961230000|2021-10-11 14:07:10|1152.2|1152|1152.2|1151.8|1152.4|1152|1152|1151.8|395
1633961250000|2021-10-11 14:07:30|1152.4|1152|1152.2|1151.8|1152.4|1152|1152.2|1151.8|500
1633961260000|2021-10-11 14:07:40|1152.4|1152|1152.4|1152|1152.4|1152.2|1152.2|1151.8|1151
1633961270000|2021-10-11 14:07:50|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|0
1633961280000|2021-10-11 14:08:00|1152.4|1152|1152.4|1151.8|1152.4|1152|1152.2|1151.8|0
1633961290000|2021-10-11 14:08:10|1152.2||1152.2||1152.2||1152.2||0
1633961300000|2021-10-11 14:08:20|1152.4|1152|1152.4|1152.2|1152.4|1152.2|1152.4|1152|0
1633961310000|2021-10-11 14:08:30|1152.6|1152|1152.6|1152.2|1152.8|1152.4|1152.6|1152|237
1633961320000|2021-10-11 14:08:40|1152.4|1152|1152.2|1151.8|1152.6|1152|1152.2|1151.8|63
1633961340000|2021-10-11 14:09:00|1152.4|1152|1152|1151.8|1152.6|1152.2|1152|1151.8|4699
1633961350000|2021-10-11 14:09:10|1151.8|1151.6|1151.6|1151.2|1151.8|1151.6|1151.6|1151.2|668
1633961360000|2021-10-11 14:09:20|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|2000
1633961370000|2021-10-11 14:09:30|1151.2||1151.2||1151.4||1151.2||780
1633961380000|2021-10-11 14:09:40|1151|1150.8|1151|1150.6|1151|1150.8|1151|1150.6|6249
1633961390000|2021-10-11 14:09:50|1150.8|1150.4|1150.8|1150.6|1150.8|1150.6|1150.8|1150.4|0
1633961400000|2021-10-11 14:10:00|1150.6|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.4|65
1633961410000|2021-10-11 14:10:10|1150.6|1150.2|1150.4|1150.2|1150.6|1150.2|1150.2|1150|30800
1633961420000|2021-10-11 14:10:20|1150.6|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|1903
1633961430000|2021-10-11 14:10:30|1151|1150.6|1151.4|1151|1151.4|1151|1151|1150.4|1929
1633961440000|2021-10-11 14:10:40|1151.2|1150.8|1151.4|1151|1151.8|1151.4|1151.2|1150.8|500
1633961450000|2021-10-11 14:10:50|1151.2|1151.2|1151.4|1151|1151.4|1151.2|1151.2|1151|1696
1633961460000|2021-10-11 14:11:00|1151.2|1150.8|1151.2|1150.8|1151.4|1151|1151|1150.8|3592
1633961470000|2021-10-11 14:11:10|1151.4|1151|1151.2|1150.8|1151.4|1151|1151|1150.6|0
1633961480000|2021-10-11 14:11:20|1151.4|1151|1151.4|1151|1151.4|1151.2|1151.2|1151|534
1633961500000|2021-10-11 14:11:40|1151.2|1151.2|1151.4|1151.2|1151.4|1151.2|1151.2|1151|1164
1633961510000|2021-10-11 14:11:50|1151.6|1151.4|1152|1151.6|1152|1151.6|1151.6|1151.4|100
1633961520000|2021-10-11 14:12:00|1151.8|1151.4|1151.4|1151|1151.8|1151.6|1151.2|1150.8|7826
1633961530000|2021-10-11 14:12:10|1151.2||1151.4||1151.4||1151.2||0
1633961550000|2021-10-11 14:12:30|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151.2|0
1633961560000|2021-10-11 14:12:40|1151.4|1151|1151.2|1150.6|1151.6|1151|1151|1150.6|861
1633961570000|2021-10-11 14:12:50|1151|1150.4|1150.6|1150.4|1151|1150.4|1150.6|1150.2|1393
1633961600000|2021-10-11 14:13:20|1150.8|1150.6|1150.6|1150.4|1150.8|1150.6|1150.6|1150.2|2175
1633961610000|2021-10-11 14:13:30|1150.8|1150.6|1150.6|1150.2|1150.8|1150.6|1150.6|1150.2|1500
1633961620000|2021-10-11 14:13:40|1150.4|1150|1150.4|1150|1150.4|1150.2|1150.2|1150|980
1633961640000|2021-10-11 14:14:00|1150.6|1150.2|1150.8|1150.6|1150.8|1150.6|1150.6|1150.2|986
1633961660000|2021-10-11 14:14:20|1151|1150.8|1150.4|1150.2|1151|1150.8|1150.4|1150|2054
1633961670000|2021-10-11 14:14:30|1150.2|1150|1150.2|1150|1150.2|1150|1150.2|1150|38
1633961690000|2021-10-11 14:14:50|1150|1149.8|1150|1149.6|1150|1149.8|1150|1149.6|1050
1633961700000|2021-10-11 14:15:00|1149.8|1149.4|1150.2|1149.8|1150.2|1149.8|1149.8|1149.4|237
1633961710000|2021-10-11 14:15:10||1150||1150||1150||1150|0
1633961720000|2021-10-11 14:15:20|1150.4||1150.4||1150.6||1150.4||0
1633961730000|2021-10-11 14:15:30|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.4|1150|3444
1633961740000|2021-10-11 14:15:40|1150.6|1150.2|1150.6|1150.2|1151|1150.4|1150.6|1150.2|148
1633961750000|2021-10-11 14:15:50|1150.4|1150|1150.2|1150|1150.4|1150|1150.2|1150|1991
1633961760000|2021-10-11 14:16:00|1150.4|1150.2|1150.8|1150.4|1150.8|1150.4|1150.4|1150.2|2067
1633961770000|2021-10-11 14:16:10|1150.6|1150.2|1150.8|1150.2|1150.8|1150.2|1150.6|1150.2|100
1633961780000|2021-10-11 14:16:20|1150.6|1150.4|1150.6|1150.2|1150.6|1150.4|1150.6|1150.2|600
1633961790000|2021-10-11 14:16:30|1150.4|1150|1150|1149.6|1150.4|1150.2|1150|1149.4|30098
1633961820000|2021-10-11 14:17:00|1149.8|1149.4|1150.2|1149.8|1150.2|1149.8|1149.8|1149.4|1560
1633961830000|2021-10-11 14:17:10||1150||1149.8||1150||1149.8|495
1633961840000|2021-10-11 14:17:20|1150|1149.6|1149.8|1149.6|1150|1149.6|1149.8|1149.6|1581
1633961850000|2021-10-11 14:17:30|1150|1149.4|1149.6|1149.2|1150|1149.4|1149.6|1149.2|1
1633961860000|2021-10-11 14:17:40|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.6|1149.2|0
1633961870000|2021-10-11 14:17:50|1150|1149.6|1150.2|1149.8|1150.2|1149.8|1150|1149.4|476
1633961880000|2021-10-11 14:18:00|1150|1149.6|1150.2|1149.8|1150.4|1150|1150|1149.6|0
1633961890000|2021-10-11 14:18:10||1149.6||1149.6||1149.6||1149.6|0
1633961900000|2021-10-11 14:18:20|1150.4|1149.8|1150.4|1149.8|1150.4|1150|1150.4|1149.8|0
1633961910000|2021-10-11 14:18:30|1150.2|1149.6|1150.2|1149.8|1150.4|1149.8|1150|1149.6|0
1633961920000|2021-10-11 14:18:40|1150.4|1150|1150.6|1150.2|1150.6|1150.2|1150.2|1150|87
1633961930000|2021-10-11 14:18:50|1150.4|1150|1150.4|1150.2|1150.4|1150.2|1150.2|1150|974
1633961940000|2021-10-11 14:19:00|1150.6|1150|1150|1149.6|1150.6|1150|1150|1149.6|1243
1633961950000|2021-10-11 14:19:10|1149.8|1149.4|1150|1149.6|1150|1149.6|1149.8|1149.4|416
1633961960000|2021-10-11 14:19:20|1149.8|1149.4|1149.8|1149.4|1149.8|1149.6|1149.8|1149.4|0
1633961970000|2021-10-11 14:19:30|1150|1149.6|1150|1149.6|1150.2|1149.8|1150|1149.6|741
1633961980000|2021-10-11 14:19:40|1149.8|1149.8|1150|1149.8|1150.2|1149.8|1149.8|1149.8|0
1633961990000|2021-10-11 14:19:50|1149.8|1149.6|1150|1149.6|1150|1149.8|1149.8|1149.6|326
1633962000000|2021-10-11 14:20:00|1150.2|1149.8|1150|1149.6|1150.2|1150|1150|1149.6|1045
1633962010000|2021-10-11 14:20:10|1149.8|1149.8|1150|1149.8|1150|1149.8|1149.8|1149.8|691
1633962020000|2021-10-11 14:20:20|1149.8|1149.6|1149.6|1149.2|1149.8|1149.6|1149.4|1149|1261
1633962030000|2021-10-11 14:20:30|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.6|1149.2|7000
1633962040000|2021-10-11 14:20:40|1149.6|1149.2|1149.4|1149|1149.6|1149.2|1149.4|1149|110
1633962050000|2021-10-11 14:20:50|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149|1766
1633962060000|2021-10-11 14:21:00|1149.4|1149|1149|1148.6|1149.6|1149|1149|1148.6|904
1633962070000|2021-10-11 14:21:10|1149.2|1148.8|1149|1148.8|1149.2|1148.8|1149|1148.6|1001
1633962080000|2021-10-11 14:21:20||1148.6||1148.6||1148.8||1148.4|0
1633962090000|2021-10-11 14:21:30|1148.8|1148.8|1148.4|1148.2|1148.8|1148.8|1148.4|1148|37206
1633962100000|2021-10-11 14:21:40|1148.2|1148|1148.4|1148.2|1148.4|1148.2|1148.2|1147.8|4151
1633962110000|2021-10-11 14:21:50|1148.2|1148|1148.2|1147.8|1148.2|1148|1148.2|1147.8|0
1633962120000|2021-10-11 14:22:00|1148.4|1148|1148.4|1148.2|1148.6|1148.4|1148.4|1148|2668
1633962130000|2021-10-11 14:22:10|1148.6|1148.4|1149|1148.6|1149|1148.8|1148.6|1148.4|1527
1633962160000|2021-10-11 14:22:40|1148.8|1148.4|1148.8|1148.4|1148.8|1148.6|1148.6|1148.2|3250
1633962170000|2021-10-11 14:22:50|1148.6|1148.6|1149|1148.6|1149|1148.6|1148.6|1148.6|0
1633962180000|2021-10-11 14:23:00|1149.2|1148.4|1149.6|1149|1149.6|1149.2|1149|1148.4|90
1633962190000|2021-10-11 14:23:10|1149.4|1148.8|1149|1148.8|1149.4|1148.8|1149|1148.6|1458
1633962200000|2021-10-11 14:23:20|1149.2||1149.2||1149.2||1149.2||90
1633962210000|2021-10-11 14:23:30|1149.4|1149|1149.8|1149.4|1149.8|1149.4|1149.2|1149|58
1633962220000|2021-10-11 14:23:40|1149.6|1149.6|1149.8|1149.6|1149.8|1149.6|1149.6|1149.6|0
1633962230000|2021-10-11 14:23:50|1150||1150||1150||1149.8||117
1633962240000|2021-10-11 14:24:00|1149.8|1149.4|1149.8|1149.6|1150|1149.8|1149.6|1149.4|1832
1633962250000|2021-10-11 14:24:10|1150|1149.8|1150.4|1149.8|1150.4|1150|1150|1149.8|2222
1633962260000|2021-10-11 14:24:20|1150.6|1150|1150.6|1150.2|1150.8|1150.4|1150.6|1150|0
1633962270000|2021-10-11 14:24:30||1150.4||1150.2||1150.4||1150.2|1412
1633962280000|2021-10-11 14:24:40|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|175
1633962290000|2021-10-11 14:24:50|1150.8|1150.8|1151|1150.6|1151|1150.8|1150.8|1150.6|0
1633962310000|2021-10-11 14:25:10|1151.2|1150.8|1151.4|1151|1151.4|1151|1151.2|1150.6|119
1633962330000|2021-10-11 14:25:30|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.2|1151|5958
1633962350000|2021-10-11 14:25:50|1151.8|1151.4|1152|1151.4|1152|1151.4|1151.8|1151.4|3000
1633962360000|2021-10-11 14:26:00||1151.6||1151.8||1151.8||1151.6|0
1633962370000|2021-10-11 14:26:10|1152.2|1152|1152.2|1152|1152.4|1152.2|1152.2|1151.8|5136
1633962380000|2021-10-11 14:26:20|1152|1151.8|1151.8|1151.6|1152|1151.8|1151.8|1151.4|3964
1633962400000|2021-10-11 14:26:40|1151.6|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|125
1633962410000|2021-10-11 14:26:50|1152|1151.6|1152|1151.8|1152|1151.8|1152|1151.6|0
1633962420000|2021-10-11 14:27:00|1151.8|1151.6|1151.6|1151.4|1152|1151.6|1151.6|1151.4|20163
1633962430000|2021-10-11 14:27:10|1151.4|1151.2|1151.8|1151.4|1151.8|1151.4|1151.4|1151.2|2220
1633962440000|2021-10-11 14:27:20|1152|1151.6|1152.2|1152|1152.4|1152|1152|1151.6|1859
1633962450000|2021-10-11 14:27:30|1152.4|1152.2|1152.6|1152.2|1152.6|1152.2|1152.4|1152.2|489
1633962460000|2021-10-11 14:27:40|1152.4||1152.6||1152.6||1152.4||100
1633962470000|2021-10-11 14:27:50|1152.4|1152|1152.2|1152|1152.4|1152|1152.2|1152|1214
1633962480000|2021-10-11 14:28:00|1152.4|1152.2|1152.4|1152|1152.6|1152.2|1152.2|1152|1460
1633962490000|2021-10-11 14:28:10|1152.2|1151.8|1152|1151.6|1152.2|1151.8|1151.8|1151.6|1011
1633962520000|2021-10-11 14:28:40|1151.8|1151.4|1151.8|1151.4|1151.8|1151.6|1151.6|1151.2|2001
1633962530000|2021-10-11 14:28:50|1151.6|1151.6|1151.8|1151.2|1151.8|1151.6|1151.6|1151.2|0
1633962540000|2021-10-11 14:29:00|1151.6|1151.4|1151.6|1151.2|1151.6|1151.4|1151.4|1151.2|107
1633962550000|2021-10-11 14:29:10|1151.4||1151.6||1151.6||1151.4||51
1633962560000|2021-10-11 14:29:20|1151.4|1151|1151.2|1151|1151.4|1151|1151.2|1150.8|529
1633962570000|2021-10-11 14:29:30|1151.4|1151.2|1151.6|1151|1151.6|1151.2|1151.4|1151|872
1633962580000|2021-10-11 14:29:40||1151.2||1151.4||1151.4||1151.2|0
1633962600000|2021-10-11 14:30:00|1151.4|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151|79
1633962610000|2021-10-11 14:30:10||1151.4||1151.2||1151.4||1151.2|0
1633962620000|2021-10-11 14:30:20|1151.4|1151|1151.4|1151|1151.6|1151.2|1151.2|1150.8|848
1633962630000|2021-10-11 14:30:30|1151.2||1151.2||1151.2||1151.2||0
1633962640000|2021-10-11 14:30:40|1151.4||1151.2||1151.4||1151.2||0
1633962650000|2021-10-11 14:30:50||1150.8||1151||1151||1150.8|1114
1633962660000|2021-10-11 14:31:00|1151|1150.8|1150.6|1150.2|1151.2|1150.8|1150.4|1150.2|1055
1633962670000|2021-10-11 14:31:10|1150.4|1150|1151|1150.6|1151|1150.6|1150.4|1150|1785
1633962680000|2021-10-11 14:31:20|1150.8|1150.4|1151|1150.4|1151|1150.4|1150.8|1150.4|0
1633962690000|2021-10-11 14:31:30|1150.8|1150.2|1150.6|1150.4|1150.8|1150.4|1150.6|1150.2|0
1633962700000|2021-10-11 14:31:40|1151|1150.8|1150.8|1150.4|1151|1150.8|1150.8|1150.4|10272
1633962710000|2021-10-11 14:31:50|1151|1150.6|1151|1150.8|1151.2|1150.8|1151|1150.6|0
1633962720000|2021-10-11 14:32:00|1151.2||1151.2||1151.2||1151.2||18
1633962730000|2021-10-11 14:32:10|1151|1150.6|1151|1150.8|1151|1150.8|1151|1150.6|2122
1633962740000|2021-10-11 14:32:20|1151.2|1151|1151.2|1150.8|1151.2|1151|1151.2|1150.8|5000
1633962750000|2021-10-11 14:32:30||1151||1151||1151||1150.8|0
1633962770000|2021-10-11 14:32:50|1151|1150.8|1151.2|1151|1151.2|1151|1151|1150.8|121
1633962780000|2021-10-11 14:33:00|1151.4|1150.8|1151.2|1150.8|1151.4|1151.2|1151.2|1150.8|42
1633962800000|2021-10-11 14:33:20|1151.4|1151|1151.2|1150.8|1151.4|1151|1151.2|1150.8|0
1633962810000|2021-10-11 14:33:30|1151.4|1151|1151.4|1150.8|1151.4|1151|1151.2|1150.8|0
1633962820000|2021-10-11 14:33:40|1151.2|1150.6|1151.2|1150.8|1151.2|1150.8|1150.8|1150.6|2363
1633962830000|2021-10-11 14:33:50|1151|1150.6|1151.2|1150.8|1151.2|1150.8|1151|1150.6|0
1633962840000|2021-10-11 14:34:00|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|0
1633962850000|2021-10-11 14:34:10||1151.2||1151||1151.2||1151|500
1633962860000|2021-10-11 14:34:20||1151.2||1151.2||1151.2||1151|75
1633962870000|2021-10-11 14:34:30|1151.6|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|477
1633962880000|2021-10-11 14:34:40||1151.4||1151.4||1151.4||1151.2|0
1633962890000|2021-10-11 14:34:50||1151.2||1151.2||1151.4||1151.2|0
1633962900000|2021-10-11 14:35:00||1151.4||1151.4||1151.4||1151.4|0
1633962910000|2021-10-11 14:35:10|1151.4|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151.2|274
1633962920000|2021-10-11 14:35:20|1151.4|1151|1151.2|1151|1151.4|1151|1151.2|1151|127
1633962940000|2021-10-11 14:35:40||1150.8||1150.8||1150.8||1150.8|893
1633962950000|2021-10-11 14:35:50||1151||1151||1151||1151|0
1633962960000|2021-10-11 14:36:00|1151.4|1150.8|1151.2|1151|1151.4|1151|1151.2|1150.8|0
1633962970000|2021-10-11 14:36:10|1151.4|1151.2|1151.4|1151.2|1151.4|1151.2|1151.4|1151|179
1633962980000|2021-10-11 14:36:20|1151.2|1151|1151.2|1151|1151.4|1151|1151.2|1150.8|55
1633962990000|2021-10-11 14:36:30|1151|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.6|58
1633963040000|2021-10-11 14:37:20||1151||1151||1151||1151|0
1633963050000|2021-10-11 14:37:30|1151.4||1151.2||1151.4||1151.2||726
1633963060000|2021-10-11 14:37:40|1151.4|1151.2|1151.2|1151|1151.4|1151.2|1151.2|1151|1
1633963070000|2021-10-11 14:37:50|1151.4||1151.4||1151.4||1151.2||223
1633963080000|2021-10-11 14:38:00|1151.2|1150.8|1150.8|1150.4|1151.2|1150.8|1150.6|1150.2|17291
1633963090000|2021-10-11 14:38:10|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.4|1150.2|20
1633963110000|2021-10-11 14:38:30|1150.4||1150.6||1150.6||1150.4||0
1633963140000|2021-10-11 14:39:00|1150.4|1150.4|1150.6|1150.2|1150.6|1150.4|1150.4|1150.2|1436
1633963180000|2021-10-11 14:39:40|1150.8|1150.4|1150.8|1150.6|1151|1150.6|1150.8|1150.4|1290
1633963190000|2021-10-11 14:39:50|1150.6|1150.4|1151.2|1150.8|1151.2|1150.8|1150.6|1150.2|6786
1633963200000|2021-10-11 14:40:00||1151||1150.8||1151||1150.8|0
1633963210000|2021-10-11 14:40:10|1151|1151|1151.2|1151|1151.2|1151|1151|1151|534
1633963220000|2021-10-11 14:40:20|1151|1150.8|1151|1150.6|1151|1151|1150.8|1150.6|712
1633963230000|2021-10-11 14:40:30|1151.2|1150.8|1150.6|1150.2|1151.2|1150.8|1150.4|1150.2|671
1633963240000|2021-10-11 14:40:40|1150.4||1150.4||1150.4||1150.4||0
1633963250000|2021-10-11 14:40:50|1150.6|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|59
1633963260000|2021-10-11 14:41:00|1150.6||1150.8||1150.8||1150.6||1239
1633963270000|2021-10-11 14:41:10|1150.6|1150.6|1150.8|1150.4|1150.8|1150.6|1150.6|1150.2|2107
1633963280000|2021-10-11 14:41:20|1151|1150.6|1150.8|1150.6|1151|1150.6|1150.8|1150.6|3258
1633963300000|2021-10-11 14:41:40|1150.6|1150.4|1150.6|1150.4|1150.8|1150.4|1150.6|1150.2|886
1633963310000|2021-10-11 14:41:50|1150.8|1150.6|1150.6|1150.4|1150.8|1150.6|1150.6|1150.4|2440
1633963320000|2021-10-11 14:42:00|1150.4|1150.2|1150.2|1150|1150.6|1150.2|1150.2|1150|1561
1633963330000|2021-10-11 14:42:10|1150|1149.8|1149.8|1149.4|1150|1149.8|1149.6|1149.4|6718
1633963340000|2021-10-11 14:42:20||1149.6||1149.4||1149.6||1149.4|0
1633963350000|2021-10-11 14:42:30|1149.6|1149.2|1149.6|1149.4|1149.6|1149.4|1149.6|1149.2|0
1633963360000|2021-10-11 14:42:40|1149.8|1149.6|1149.8|1149.6|1149.8|1149.6|1149.8|1149.6|71
1633963370000|2021-10-11 14:42:50|1149.6|1149.4|1149.6|1149.4|1149.6|1149.4|1149.6|1149.2|500
1633963380000|2021-10-11 14:43:00|1149.4|1149.2|1149.6|1149.2|1149.6|1149.4|1149.4|1149|63
1633963390000|2021-10-11 14:43:10|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.6|1149.4|1836
1633963400000|2021-10-11 14:43:20|1149.6|1149.2|1149.6|1149.4|1149.8|1149.4|1149.6|1149.2|5000
1633963410000|2021-10-11 14:43:30|1149.8|1149.6|1149.6|1149.4|1149.8|1149.6|1149.6|1149.4|729
1633963450000|2021-10-11 14:44:10|1149.8|1149.6|1149.8|1149.6|1149.8|1149.6|1149.8|1149.4|29
1633963460000|2021-10-11 14:44:20|1149.6|1149.4|1149.8|1149.4|1149.8|1149.6|1149.6|1149.4|3257
1633963480000|2021-10-11 14:44:40|1150|1149.6|1149.8|1149.6|1150|1149.6|1149.8|1149.6|3431
1633963490000|2021-10-11 14:44:50|1150|1149.8|1150.2|1150|1150.4|1150|1150|1149.8|927
1633963500000|2021-10-11 14:45:00|1150.4|1150.2|1150.6|1150.2|1150.6|1150.2|1150.4|1150|12
1633963520000|2021-10-11 14:45:20|1150.8|1150.4|1150.6|1150.4|1150.8|1150.6|1150.6|1150.4|1623
1633963530000|2021-10-11 14:45:30|1150.8|1150.2|1150.6|1150.2|1150.8|1150.2|1150.6|1150.2|0
1633963550000|2021-10-11 14:45:50|1150.4|1150|1150|1149.8|1150.4|1150|1150|1149.6|3430
1633963570000|2021-10-11 14:46:10|1150.2|1150|1149.8|1149.4|1150.2|1150|1149.8|1149.4|2410
1633963580000|2021-10-11 14:46:20|1150|1149.6|1150|1149.6|1150|1149.6|1150|1149.4|0
1633963590000|2021-10-11 14:46:30|1149.8|1149.8|1150|1149.8|1150|1149.8|1149.8|1149.8|584
1633963610000|2021-10-11 14:46:50||1149.6||1149.8||1149.8||1149.6|0
1633963630000|2021-10-11 14:47:10|1149.8|1149.6|1149.8|1149.6|1149.8|1149.8|1149.8|1149.4|25
1633963640000|2021-10-11 14:47:20|1149.6|1149.4|1149.8|1149.4|1149.8|1149.4|1149.6|1149.4|279
1633963650000|2021-10-11 14:47:30|1149.6|1149.2|1149.6|1149.2|1149.8|1149.2|1149.6|1149.2|0
1633963660000|2021-10-11 14:47:40|1149.4|1149|1149|1148.6|1149.6|1149.2|1149|1148.6|1204
1633963680000|2021-10-11 14:48:00|1149.2|1148.8|1149.2|1148.8|1149.2|1149|1149.2|1148.8|978
1633963710000|2021-10-11 14:48:30||1149||1149||1149||1149|0
1633963730000|2021-10-11 14:48:50||1148.8||1149||1149||1148.8|247
1633963740000|2021-10-11 14:49:00|1149.4|1149.2|1150|1149.6|1150|1149.6|1149.4|1149.2|10607
1633963760000|2021-10-11 14:49:20|1150.2|1149.8|1150.2|1149.8|1150.4|1150|1150.2|1149.8|3328
1633963770000|2021-10-11 14:49:30||1150||1150||1150||1150|0
1633963790000|2021-10-11 14:49:50||1149.8||1150||1150||1149.8|3599
1633963800000|2021-10-11 14:50:00||1149.8||1150||1150||1149.8|3492
1633963820000|2021-10-11 14:50:20|1150|1149.8|1149.8|1149.6|1150.2|1149.8|1149.8|1149.4|2236
1633963840000|2021-10-11 14:50:40|1149.6|1149.4|1149.6|1149.4|1149.8|1149.4|1149.6|1149.4|2517
1633963850000|2021-10-11 14:50:50|1149.4|1149.2|1149.4|1149|1149.4|1149.2|1149.2|1149|0
1633963860000|2021-10-11 14:51:00|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|0
1633963890000|2021-10-11 14:51:30|1149.8|1149.4|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|0
1633963900000|2021-10-11 14:51:40||1149.4||1149.4||1149.4||1149.4|0
1633963920000|2021-10-11 14:52:00|1149.4|1149.2|1149.4|1149.2|1149.4|1149.2|1149.4|1149|87
1633963940000|2021-10-11 14:52:20|1149.6|1149.4|1149.6|1149.2|1149.6|1149.4|1149.6|1149.2|450
1633963960000|2021-10-11 14:52:40|1149.4||1149.6||1149.6||1149.4||0
1633963970000|2021-10-11 14:52:50|1149.4||1149.6||1149.6||1149.4||0
1633963980000|2021-10-11 14:53:00|1149.4||1149.4||1149.4||1149.4||0
1633963990000|2021-10-11 14:53:10|1149.6|1149.4|1149.4|1149.2|1149.6|1149.4|1149.4|1149.2|323
1633964000000|2021-10-11 14:53:20|1149.6|1149.4|1149.6|1149.4|1149.6|1149.4|1149.6|1149.2|145
1633964010000|2021-10-11 14:53:30|1149.8||1149.8||1149.8||1149.6||1175
1633964030000|2021-10-11 14:53:50|1150|1149.6|1150|1149.8|1150|1149.8|1150|1149.6|1968
1633964040000|2021-10-11 14:54:00|1149.8|1149.6|1149.6|1149.2|1149.8|1149.8|1149.6|1149.2|6602
1633964050000|2021-10-11 14:54:10|1149.4||1149.4||1149.4||1149.4||0
1633964060000|2021-10-11 14:54:20|1149.6|1149.4|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|2424
1633964070000|2021-10-11 14:54:30||1149.4||1149.2||1149.4||1149.2|42
1633964080000|2021-10-11 14:54:40||1149.4||1149.2||1149.4||1149.2|0
1633964100000|2021-10-11 14:55:00||1149.4||1149.4||1149.4||1149.4|0
1633964120000|2021-10-11 14:55:20|||||||||258
1633964150000|2021-10-11 14:55:50|1149.4|1149.2|1149.4|1149.2|1149.6|1149.2|1149.4|1149.2|143
1633964190000|2021-10-11 14:56:30|1149.6||1149.4||1149.6||1149.4||5725
1633964200000|2021-10-11 14:56:40|1149.2|1149|1149.4|1149|1149.4|1149|1149.2|1149|3311
1633964210000|2021-10-11 14:56:50|1149.2||1149.2||1149.2||1149.2||0
1633964230000|2021-10-11 14:57:10|1149|1148.8|1149|1148.8|1149|1148.8|1149|1148.6|371
1633964250000|2021-10-11 14:57:30|1149.2|1149|1149.2|1149|1149.2|1149|1149.2|1149|1916
1633964260000|2021-10-11 14:57:40|1149.4||1149.4||1149.4||1149.4||745
1633964270000|2021-10-11 14:57:50|1149.2||1149.2||1149.2||1149.2||350
1633964290000|2021-10-11 14:58:10|1149.4||1149.4||1149.4||1149.4||776
1633964300000|2021-10-11 14:58:20||1149.2||1149.2||1149.2||1149.2|0
1633964330000|2021-10-11 14:58:50|1149.6|1149.4|1149.4|1149.2|1149.6|1149.4|1149.4|1149.2|7385
1633964340000|2021-10-11 14:59:00|1149.6|1149.4|1149.8|1149.4|1149.8|1149.4|1149.4|1149.2|2583
1633964360000|2021-10-11 14:59:20|1149.6|1149.2|1149.2|1149|1149.6|1149.4|1149|1148.8|7675
1633964370000|2021-10-11 14:59:30|1149.4|1148.8|1149.4|1149|1149.4|1149|1149.2|1148.8|5221
1633964380000|2021-10-11 14:59:40|1149.2|1148.8|1148.8|1148.4|1149.2|1148.8|1148.8|1148.4|2134
1633964390000|2021-10-11 14:59:50||1148.6||1148.4||1148.6||1148.4|0
1633964400000|2021-10-11 15:00:00|1149|1148.6|1148.8|1148.6|1149|1148.6|1148.8|1148.4|1167
1633964410000|2021-10-11 15:00:10|1149|1148.8|1149|1148.6|1149|1148.8|1149|1148.6|76
1633964420000|2021-10-11 15:00:20|1148.8||1149||1149||1148.8||367
1633964430000|2021-10-11 15:00:30|1148.8||1149||1149||1148.8||0
1633964460000|2021-10-11 15:01:00|1148.8|1148.4|1148.8|1148.6|1148.8|1148.6|1148.6|1148.4|4535
1633964470000|2021-10-11 15:01:10|1149||1149||1149||1149||0
1633964480000|2021-10-11 15:01:20|1148.8||1149||1149||1148.8||2235
1633964500000|2021-10-11 15:01:40||1148.8||1148.6||1148.8||1148.6|0
1633964520000|2021-10-11 15:02:00|1148.8|1148.8|1149|1148.8|1149|1148.8|1148.8|1148.8|0
1633964530000|2021-10-11 15:02:10|1149.2|1149|1149.2|1149|1149.4|1149|1149.2|1149|1723
1633964540000|2021-10-11 15:02:20||1148.8||1148.8||1148.8||1148.8|4743
1633964550000|2021-10-11 15:02:30||1149||1149||1149||1149|0
1633964560000|2021-10-11 15:02:40|1149|1148.8|1148.8|1148.4|1149|1148.8|1148.8|1148.4|3538
1633964570000|2021-10-11 15:02:50||1148.6||1148.6||1148.6||1148.6|64
1633964580000|2021-10-11 15:03:00|1148.6|1148.4|1148.4|1148.2|1148.6|1148.4|1148.4|1148|691
1633964590000|2021-10-11 15:03:10|1148.6|1148|1148.6|1148.4|1148.6|1148.4|1148.6|1148|939
1633964600000|2021-10-11 15:03:20|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|1200
1633964620000|2021-10-11 15:03:40|1149|1148.8|1149.2|1148.8|1149.4|1149|1149|1148.8|1955
1633964630000|2021-10-11 15:03:50|1149||1149.2||1149.2||1149||0
1633964640000|2021-10-11 15:04:00|1149|1148.6|1149|1148.8|1149|1148.8|1148.8|1148.6|864
1633964650000|2021-10-11 15:04:10|1149.2|1149|1149.2|1148.8|1149.2|1149|1149|1148.8|55
1633964660000|2021-10-11 15:04:20||1149||1149||1149||1149|0
1633964670000|2021-10-11 15:04:30|1149|1148.8|1149|1148.8|1149.2|1148.8|1148.8|1148.6|7469
1633964680000|2021-10-11 15:04:40|1149.2|1149|1149.2|1148.8|1149.2|1149|1149|1148.8|1399
1633964690000|2021-10-11 15:04:50|1149|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.6|1047
1633964700000|2021-10-11 15:05:00|1148.8|1148.4|1148.6|1148.4|1148.8|1148.4|1148.6|1148.4|2373
1633964720000|2021-10-11 15:05:20|1148.4|1148.2|1148.4|1148|1148.4|1148.2|1148.4|1148|1089
1633964730000|2021-10-11 15:05:30|1148.2||1148.2||1148.4||1148.2||0
1633964740000|2021-10-11 15:05:40|1148.4|1148.2|1148.4|1148|1148.6|1148.4|1148.2|1148|11530
1633964750000|2021-10-11 15:05:50||1148.2||1148.2||1148.2||1148.2|0
1633964770000|2021-10-11 15:06:10|1148.6|1148.4|1148.6|1148.4|1148.6|1148.4|1148.6|1148.4|557
1633964780000|2021-10-11 15:06:20|1148.8|1148.6|1148.6|1148.4|1149|1148.6|1148.6|1148.4|1703
1633964790000|2021-10-11 15:06:30|1148.8||1148.8||1148.8||1148.8||0
1633964800000|2021-10-11 15:06:40|1149|1148.6|1148.8|1148.6|1149|1148.6|1148.8|1148.6|0
1633964810000|2021-10-11 15:06:50|1149|1148.8|1149|1148.6|1149|1148.8|1149|1148.6|230
1633964850000|2021-10-11 15:07:30|1148.8|1148.4|1148.6|1148.4|1148.8|1148.4|1148.6|1148.4|4199
1633964860000|2021-10-11 15:07:40|1148.4|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148|491
1633964880000|2021-10-11 15:08:00||1148.4||1148.4||1148.4||1148.2|0
1633964890000|2021-10-11 15:08:10|1148.4|1148.2|1148.6|1148.4|1148.6|1148.4|1148.4|1148.2|911
1633964900000|2021-10-11 15:08:20|1148.4|1148.2|1148.4|1148|1148.6|1148.2|1148.4|1148|420
1633964910000|2021-10-11 15:08:30|1148.6|1148.2|1148.6|1148.2|1148.6|1148.4|1148.6|1148.2|2077
1633964920000|2021-10-11 15:08:40|1148.4|1148|1148.4|1148|1148.4|1148.2|1148.4|1148|572
1633964930000|2021-10-11 15:08:50|1148.2||1148.2||1148.2||1148.2||0
1633964940000|2021-10-11 15:09:00|1148.4|1148.2|1148.4|1148|1148.4|1148.2|1148.4|1148|2880
1633964970000|2021-10-11 15:09:30|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|8231
1633964980000|2021-10-11 15:09:40|1148|1148|1148.2|1147.8|1148.2|1148|1148|1147.8|3280
1633964990000|2021-10-11 15:09:50|1148.4|1148|1148.6|1148.2|1148.6|1148.2|1148.4|1148|4300
1633965020000|2021-10-11 15:10:20|1148.4|1148|1148.6|1148.2|1148.6|1148.2|1148.4|1148|0
1633965040000|2021-10-11 15:10:40||1148.4||1148.4||1148.4||1148.4|0
1633965050000|2021-10-11 15:10:50|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|1148.6|1148.4|1942
1633965060000|2021-10-11 15:11:00|1149|1148.8|1149.2|1149|1149.2|1149|1149|1148.6|1647
1633965100000|2021-10-11 15:11:40|1149|1148.8|1149.2|1149|1149.2|1149|1149|1148.8|3293
1633965120000|2021-10-11 15:12:00|1149.4|1148.8|1149.2|1149|1149.4|1149|1149|1148.8|28181
1633965140000|2021-10-11 15:12:20|1149|1148.8|1149.2|1148.8|1149.2|1148.8|1149|1148.6|1699
1633965160000|2021-10-11 15:12:40|1148.8|1148.6|1148.6|1148.4|1148.8|1148.6|1148.6|1148.2|14554
1633965170000|2021-10-11 15:12:50|1148.8|1148.6|1148.6|1148.4|1148.8|1148.6|1148.6|1148.4|640
1633965180000|2021-10-11 15:13:00|1148.8|1148.6|1148.8|1148.4|1148.8|1148.6|1148.8|1148.4|380
1633965190000|2021-10-11 15:13:10|1148.6|1148.6|1148.6|1148.4|1148.8|1148.6|1148.6|1148.4|3
1633965210000|2021-10-11 15:13:30|1148.4|1148.2|1148.4|1148.2|1148.6|1148.2|1148.4|1148|235
1633965220000|2021-10-11 15:13:40|1148.2|1148|1148|1147.8|1148.2|1148|1148|1147.8|923
1633965230000|2021-10-11 15:13:50|||||||||141
1633965240000|2021-10-11 15:14:00||1147.6||1147.8||1147.8||1147.6|1154
1633965260000|2021-10-11 15:14:20|1148.2|1147.6|1148.4|1148.2|1148.4|1148.2|1148.2|1147.6|24528
1633965270000|2021-10-11 15:14:30|1148.6||1148.4||1148.6||1148.4||2465
1633965310000|2021-10-11 15:15:10|1148.6|1148|1148|1147.8|1148.6|1148.2|1148|1147.6|20598
1633965320000|2021-10-11 15:15:20|1147.8|1147.6|1147.8|1147.6|1148|1147.8|1147.8|1147.6|519
1633965330000|2021-10-11 15:15:30|1147.6|1147.4|1147.6|1147.4|1147.6|1147.6|1147.6|1147.4|3838
1633965350000|2021-10-11 15:15:50|1147.8|1147.6|1147.8|1147.6|1147.8|1147.6|1147.6|1147.4|3068
1633965360000|2021-10-11 15:16:00||1147.4||1147.6||1147.6||1147.4|500
1633965370000|2021-10-11 15:16:10|1148|1147.8|1148.4|1148|1148.6|1148.2|1148|1147.8|6246
1633965380000|2021-10-11 15:16:20|1148.6|1148.2|1148.6|1148.4|1148.8|1148.4|1148.6|1148.2|0
1633965390000|2021-10-11 15:16:30|1148.8|1148.6|1148.8|1148.4|1148.8|1148.6|1148.8|1148.4|1817
1633965410000|2021-10-11 15:16:50|1148.6|1148.2|1148.4|1148.2|1148.6|1148.2|1148.4|1148.2|3545
1633965420000|2021-10-11 15:17:00|1148.2|1148|1148.4|1148.2|1148.4|1148.2|1148.2|1148|3168
1633965430000|2021-10-11 15:17:10|1148.2|1148|1148.4|1148.2|1148.4|1148.2|1148.2|1148|1654
1633965440000|2021-10-11 15:17:20|||||||||388
1633965450000|2021-10-11 15:17:30|1148.6|1148.4|1148.6|1148.2|1148.6|1148.4|1148.4|1148.2|1410
1633965460000|2021-10-11 15:17:40|1148.4||1148.4||1148.4||1148.4||0
1633965470000|2021-10-11 15:17:50|1148.2|1148|1148.2|1148|1148.4|1148|1148.2|1147.8|2145
1633965490000|2021-10-11 15:18:10||1147.8||1147.8||1147.8||1147.8|260
1633965500000|2021-10-11 15:18:20|1148|1148|1148.2|1148|1148.2|1148|1148|1147.8|300
1633965510000|2021-10-11 15:18:30|1148|1147.8|1147.8|1147.6|1148.2|1148|1147.8|1147.4|3900
1633965520000|2021-10-11 15:18:40||1147.4||1147.4||1147.6||1147.4|0
1633965530000|2021-10-11 15:18:50|1147.6|1147.6|1147.8|1147.4|1147.8|1147.6|1147.6|1147.4|119
1633965540000|2021-10-11 15:19:00||1147.6||1147.6||1147.6||1147.4|0
1633965550000|2021-10-11 15:19:10||1147.4||1147.6||1147.6||1147.4|0
1633965560000|2021-10-11 15:19:20|1147.6|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.4|445
1633965570000|2021-10-11 15:19:30|1147.6|1147.6|1147.8|1147.4|1147.8|1147.6|1147.6|1147.4|354
1633965580000|2021-10-11 15:19:40|1148|1147.6|1148|1147.6|1148|1147.8|1148|1147.6|4995
1633965610000|2021-10-11 15:20:10||1147.8||1147.6||1147.8||1147.6|0
1633965620000|2021-10-11 15:20:20||1147.8||1147.8||1147.8||1147.8|422
1633965640000|2021-10-11 15:20:40|1148.2|1148|1148|1147.8|1148.2|1148|1148|1147.6|7383
1633965660000|2021-10-11 15:21:00|1148.2|1148|1148.2|1148|1148.2|1148|1148.2|1148|500
1633965670000|2021-10-11 15:21:10|||||||||578
1633965680000|2021-10-11 15:21:20|1148.4|1148.2|1148.8|1148.4|1148.8|1148.4|1148.4|1148.2|214
1633965690000|2021-10-11 15:21:30|1148.6|1148.6|1148.8|1148.4|1148.8|1148.6|1148.6|1148.4|2546
1633965700000|2021-10-11 15:21:40||1148.6||1148.6||1148.6||1148.4|0
1633965710000|2021-10-11 15:21:50|1148.6|1148.4|1148.4|1148.2|1148.6|1148.4|1148.4|1148|4526
1633965720000|2021-10-11 15:22:00|1148.6|1148.4|1149|1148.6|1149|1148.8|1148.6|1148.2|6191
1633965730000|2021-10-11 15:22:10|1148.8|1148.4|1148.8|1148.6|1148.8|1148.6|1148.8|1148.4|372
1633965740000|2021-10-11 15:22:20|1149|1148.8|1149|1148.6|1149|1148.8|1149|1148.6|0
1633965750000|2021-10-11 15:22:30|1148.6|1148.4|1148.6|1148.4|1148.8|1148.6|1148.6|1148.4|4000
1633965760000|2021-10-11 15:22:40|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|81
1633965770000|2021-10-11 15:22:50|1149|1148.8|1149|1148.8|1149|1148.8|1149|1148.6|402
1633965780000|2021-10-11 15:23:00|||||||||135
1633965790000|2021-10-11 15:23:10||1148.6||1148.8||1148.8||1148.6|835
1633965800000|2021-10-11 15:23:20|1148.8|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.6|1617
1633965810000|2021-10-11 15:23:30|1148.8||1148.8||1148.8||1148.8||0
1633965820000|2021-10-11 15:23:40|||||||||931
1633965830000|2021-10-11 15:23:50|1149|1148.8|1148.8|1148.6|1149|1148.8|1148.8|1148.6|2414
1633965840000|2021-10-11 15:24:00|1149|1148.8|1149|1148.8|1149|1148.8|1149|1148.8|0
1633965860000|2021-10-11 15:24:20|1149.2|1149|1149.2|1149|1149.2|1149|1149.2|1148.8|3420
1633965870000|2021-10-11 15:24:30|||||||||1021
1633965880000|2021-10-11 15:24:40|||||||||3691
1633965890000|2021-10-11 15:24:50|1149.4|1149.2|1149.2|1149|1149.4|1149.2|1149.2|1148.8|1741
1633965900000|2021-10-11 15:25:00|||||||||218
1633965910000|2021-10-11 15:25:10|1149|1148.8|1149.2|1148.8|1149.2|1148.8|1149|1148.8|4479
1633965920000|2021-10-11 15:25:20||1149||1149||1149||1149|0
1633965940000|2021-10-11 15:25:40|1149.4||1149.2||1149.4||1149.2||902
1633965950000|2021-10-11 15:25:50|||||||||1917
1633965970000|2021-10-11 15:26:10|1149.4|1149.2|1149.4|1149.2|1149.4|1149.2|1149.4|1149|204
1633965980000|2021-10-11 15:26:20|||||||||572
1633965990000|2021-10-11 15:26:30|1149.6|1149.4|1149.4|1149.2|1149.6|1149.4|1149.4|1149.2|5043
1633966000000|2021-10-11 15:26:40|1149.2|1149|1149.2|1149|1149.2|1149|1149.2|1149|5848
1633966020000|2021-10-11 15:27:00|1149.4|1149.2|1149.4|1149.2|1149.6|1149.4|1149.4|1149.2|3425
1633966040000|2021-10-11 15:27:20|1149.6|1149.4|1149.4|1149.2|1149.6|1149.4|1149.4|1149.2|657
1633966060000|2021-10-11 15:27:40|1149.2|1149|1149.2|1149|1149.2|1149|1149.2|1149|4747
1633966070000|2021-10-11 15:27:50||1148.8||1149||1149||1148.8|2651
1633966080000|2021-10-11 15:28:00|1149|1148.8|1149.2|1149|1149.2|1149|1149|1148.8|2301
1633966090000|2021-10-11 15:28:10|1149.4|1149.2|1149.4|1149.2|1149.6|1149.2|1149.4|1149.2|534
1633966100000|2021-10-11 15:28:20|1149.6|1149.4|1149.4|1149.2|1149.6|1149.4|1149.4|1149.2|1125
1633966110000|2021-10-11 15:28:30|1149.6|1149|1149.4|1149|1149.6|1149|1149.4|1149|818
1633966120000|2021-10-11 15:28:40|1149.2|1149.2|1149.4|1149|1149.4|1149.2|1149.2|1149|3694
1633966130000|2021-10-11 15:28:50|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|0
1633966140000|2021-10-11 15:29:00|1149.4||1149.6||1149.6||1149.4||564
1633966150000|2021-10-11 15:29:10|1149.4|1149.4|1149.6|1149.2|1149.6|1149.4|1149.2|1149|1266
1633966160000|2021-10-11 15:29:20|1149.4||1149.4||1149.4||1149.4||451
1633966170000|2021-10-11 15:29:30|1149.6|1149.4|1149.8|1149.4|1149.8|1149.4|1149.6|1149.2|100
1633966180000|2021-10-11 15:29:40|1150|1149.6|1150|1149.8|1150.2|1149.8|1150|1149.4|3585
1633966190000|2021-10-11 15:29:50|1149.8|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.6|897
1634022000000|2021-10-12 07:00:00|1138.8|1136.6|1136.6|1135.2|1138.8|1136.6|1136.6|1135.2|0
1634022010000|2021-10-12 07:00:10|1136.4|1135|1137.2|1136.2|1138.6|1137.4|1135|1133.8|0
1634022020000|2021-10-12 07:00:20|1137|1136.4|1135.6|1134.6|1137|1136.4|1135|1134.2|0
1634022030000|2021-10-12 07:00:30|1135.8|1134.8|1135.8|1135|1136.6|1136.4|1135.6|1134.6|0
1634022040000|2021-10-12 07:00:40|1136.2|1135.2|1136.2|1135.4|1136.2|1135.4|1135.8|1135.2|0
1634022050000|2021-10-12 07:00:50|1136|1135|1136|1135|1136|1135|1136|1135|0
1634022060000|2021-10-12 07:01:00|1136.2|1135.2|1136.8|1136.2|1137.2|1136.6|1136.2|1135.2|0
1634022070000|2021-10-12 07:01:10|1136.6|1136|1137.6|1136.8|1137.6|1136.8|1135.4|1135|0
1634022080000|2021-10-12 07:01:20|1137.4|1136.6|1137.8|1137|1138|1137.4|1137.2|1136.4|0
1634022090000|2021-10-12 07:01:30|1137.6|1136.8|1137.8|1137.2|1138|1137.2|1137.6|1136.8|0
1634022100000|2021-10-12 07:01:40|1137.6|1137.4|1139|1138.2|1139.8|1139.2|1137.4|1137|0
1634022110000|2021-10-12 07:01:50|1138.8|1138|1138|1137.2|1139|1138|1138|1137.2|0
1634022120000|2021-10-12 07:02:00|1138.2|1137|1137.6|1137|1138.2|1137.2|1137.4|1137|500
1634022130000|2021-10-12 07:02:10|1137.8|1137.2|1138.2|1137.2|1138.6|1137.6|1137.6|1137.2|1953
1634022140000|2021-10-12 07:02:20|1138.4|1137.4|1136.4|1135.6|1138.6|1137.8|1136|1135.2|6970
1634022150000|2021-10-12 07:02:30|1136.6|1135.8|1136.6|1135.6|1136.8|1136.4|1136.4|1135.6|3840
1634022160000|2021-10-12 07:02:40|1136.4|1135.4|1135.8|1135.2|1136.4|1135.4|1135.8|1135|0
1634022170000|2021-10-12 07:02:50|1136|1135|1134.8|1133.8|1136|1135|1134.8|1133.6|3565
1634022180000|2021-10-12 07:03:00|1134.6|1134|1135|1134.4|1135.6|1134.8|1134.4|1133.8|5890
1634022190000|2021-10-12 07:03:10|1135.2|1134.6|1135|1134|1135.6|1135|1135|1134|2000
1634022200000|2021-10-12 07:03:20|1134.8|1134.2|1135|1134.6|1135|1134.6|1134.6|1134|2898
1634022210000|2021-10-12 07:03:30|1134.8|1134.4|1134.8|1133.8|1135|1134.4|1134.4|1133.2|91
1634022220000|2021-10-12 07:03:40|1134.6|1134|1134.8|1134|1134.8|1134.4|1133.6|1133|5309
1634022230000|2021-10-12 07:03:50|1134.6|1133.8|1134.8|1134.4|1134.8|1134.4|1134.6|1133.6|500
1634022240000|2021-10-12 07:04:00|1134.6|1134.2|1134|1133.2|1134.6|1134.2|1134|1133.2|731
1634022250000|2021-10-12 07:04:10|1134.2|1133.4|1134.2|1133.4|1134.2|1133.6|1134|1133.2|0
1634022260000|2021-10-12 07:04:20|1134.4|1133.6|1135|1134.4|1135|1134.4|1134.4|1133.4|4323
1634022270000|2021-10-12 07:04:30|1135.2|1134.6|1134.8|1134|1135.4|1134.8|1134.8|1133.8|846
1634022280000|2021-10-12 07:04:40|1134.6|1134.2|1135.8|1135.2|1135.8|1135.2|1134.4|1134|1856
1634022290000|2021-10-12 07:04:50|1136|1135.4|1135.8|1134.8|1136.2|1135.4|1135.4|1134.4|1607
1634022300000|2021-10-12 07:05:00|1135.6|1134.6|1136.2|1135.6|1136.6|1135.6|1135|1134.4|346
1634022310000|2021-10-12 07:05:10|1136|1135.8|1135.6|1134.8|1136|1135.8|1135.6|1134.8|0
1634022320000|2021-10-12 07:05:20|1135.4|1135|1136|1135.2|1136|1135.2|1135.2|1134.8|171
1634022330000|2021-10-12 07:05:30|1135.6|1135|1135.8|1135|1136.2|1135.4|1135.4|1134.8|3793
1634022340000|2021-10-12 07:05:40|1135.6|1135.2|1135|1134.4|1135.6|1135.6|1135|1134.4|11963
1634022350000|2021-10-12 07:05:50|1134.8|1134.2|1134.8|1134|1135|1134.6|1134.4|1134|5523
1634022360000|2021-10-12 07:06:00|1135|1134.2|1134.8|1134.2|1135|1134.2|1134.6|1134|2001
1634022370000|2021-10-12 07:06:10|1134.6|1134|1133.6|1133|1135|1134.6|1133.6|1133|134350
1634022380000|2021-10-12 07:06:20|1133.4|1132.8|1133.4|1132.6|1133.6|1132.8|1131.6|1130.8|23749
1634022390000|2021-10-12 07:06:30|1133|1132.4|1133|1132.2|1133.4|1132.8|1133|1132.2|1759
1634022400000|2021-10-12 07:06:40|1132.8|1132|1132.6|1131.8|1132.8|1132.2|1132.2|1131.6|338
1634022410000|2021-10-12 07:06:50|1132.4|1131.6|1133|1132.2|1133|1132.4|1131.8|1131|5423
1634022420000|2021-10-12 07:07:00|1133.2|1132.4|1133.6|1132.6|1134.2|1133.2|1133.2|1132.4|3327
1634022430000|2021-10-12 07:07:10|1133.4|1132.4|1133.2|1132.4|1133.4|1132.8|1132.8|1132.4|2130
1634022440000|2021-10-12 07:07:20|1133|1132.6|1132.8|1132.4|1133.2|1132.6|1132.4|1131.6|8440
1634022450000|2021-10-12 07:07:30|1132.6|1132.2|1132.8|1132.2|1133.2|1132.8|1132.6|1132|3616
1634022460000|2021-10-12 07:07:40|1133|1132.4|1132.6|1132.4|1133.6|1133|1132|1131.6|17107
1634022470000|2021-10-12 07:07:50|1132.4|1132|1133|1132.6|1133.2|1132.6|1132.4|1131.6|7357
1634022480000|2021-10-12 07:08:00|1132.8|1132.4|1132.4|1131.8|1132.8|1132.6|1132.4|1131.8|0
1634022490000|2021-10-12 07:08:10|1132.6|1132|1132.6|1132|1132.6|1132.2|1132.4|1131.8|0
1634022500000|2021-10-12 07:08:20|1132.8|1132.2|1133.2|1132.4|1133.6|1133|1132.8|1132.2|4108
1634022510000|2021-10-12 07:08:30|1132.8|1132.2|1132.8|1132.4|1132.8|1132.4|1132.2|1131.4|6423
1634022520000|2021-10-12 07:08:40|1132.6|1132.2|1133|1132.6|1133.2|1133|1132.4|1131.6|52094
1634022530000|2021-10-12 07:08:50|1133.2|1132.8|1133.2|1133|1133.2|1133|1132.8|1132.6|3601
1634022540000|2021-10-12 07:09:00|1133.4|1133.2|1133.2|1133|1133.8|1133.4|1133.2|1133|18033
1634022550000|2021-10-12 07:09:10|1133|1132.6|1132.8|1132.2|1133|1132.6|1132.8|1132|1415
1634022560000|2021-10-12 07:09:20|1133|1132.4|1132.8|1132|1133|1132.6|1132.8|1132|284
1634022570000|2021-10-12 07:09:30|1133|1132.2|1133|1132.4|1133|1132.6|1132.8|1132|500
1634022580000|2021-10-12 07:09:40|1132.8|1132.6|1133|1132.6|1133|1132.6|1132.8|1132.4|0
1634022590000|2021-10-12 07:09:50|1133.2|1132.8|1133.6|1133|1133.6|1133.2|1133.2|1132.8|4459
1634022600000|2021-10-12 07:10:00|1133.8|1133.2|1133.2|1132.4|1133.8|1133.2|1132.8|1132.4|2925
1634022610000|2021-10-12 07:10:10|1133|1132.2|1133.4|1133|1133.6|1133.2|1132.8|1132|51907
1634022620000|2021-10-12 07:10:20|1133.6|1133.2|1134.4|1133.8|1134.8|1134.2|1133.6|1133.2|133111
1634022630000|2021-10-12 07:10:30|1134.6|1134|1135.4|1134.8|1135.6|1134.8|1134.6|1134|4165
1634022640000|2021-10-12 07:10:40|1135.6|1135|1136.6|1136|1136.8|1136|1135.4|1134.8|2063
1634022650000|2021-10-12 07:10:50|1136.8|1136.2|1137.4|1136.8|1138|1137.2|1136.6|1136|1210
1634022660000|2021-10-12 07:11:00|1137.6|1136.6|1136.4|1136|1137.6|1136.6|1135.8|1135.2|2899
1634022670000|2021-10-12 07:11:10|1136.6|1136.2|1136.6|1136|1136.8|1136.4|1136.2|1135.2|2804
1634022680000|2021-10-12 07:11:20|1136.8|1136.2|1137|1136.2|1137|1136.4|1136.6|1135.8|0
1634022690000|2021-10-12 07:11:30|1136.8|1136.4|1136.6|1136|1136.8|1136.4|1136.6|1135.8|0
1634022700000|2021-10-12 07:11:40|1136.8|1136.2|1137|1136.4|1137|1136.4|1136.6|1136|0
1634022710000|2021-10-12 07:11:50|1137.2|1136.2|1138|1137.4|1138.2|1137.6|1137.2|1136.2|457
1634022720000|2021-10-12 07:12:00|1137.8|1137.6|1138|1137.4|1138|1137.6|1137.8|1137.2|543
1634022730000|2021-10-12 07:12:10|1137.8|1137.2|1137|1136.2|1138|1137.6|1137|1136|3004
1634022740000|2021-10-12 07:12:20|1137.2|1136.4|1137|1136.2|1137.4|1136.8|1136.6|1136|2777
1634022750000|2021-10-12 07:12:30|1136.8|1136.4|1136.4|1135.8|1136.8|1136.4|1136.4|1135.6|0
1634022760000|2021-10-12 07:12:40|1136.6|1136|1137.6|1136.8|1138.2|1137.4|1136|1135.4|880
1634022770000|2021-10-12 07:12:50|1137.8|1137|1138|1137.4|1138|1137.4|1137.8|1136.8|0
1634022780000|2021-10-12 07:13:00|1137.8|1137.2|1137.8|1137.4|1138.2|1137.6|1137.6|1137|5044
1634022790000|2021-10-12 07:13:10|1137.6|1137.2|1137.6|1137|1137.8|1137.4|1137.6|1137|0
1634022800000|2021-10-12 07:13:20|1137.8|1137.2|1138.8|1138.2|1138.8|1138.2|1137.8|1137.2|2451
1634022810000|2021-10-12 07:13:30|1139|1138.4|1139|1138.4|1139.4|1138.6|1138.8|1138.2|0
1634022820000|2021-10-12 07:13:40|1138.8|1138.6|1139.4|1138.8|1139.6|1138.8|1138.8|1138.2|0
1634022830000|2021-10-12 07:13:50|1139.6|1139|1139|1138.6|1139.8|1139|1138.8|1138.4|0
1634022840000|2021-10-12 07:14:00|1139.2|1138.8|1139.8|1139|1140|1139.6|1139.2|1138.6|4523
1634022850000|2021-10-12 07:14:10|1139.6|1139.2|1139.4|1138.8|1139.6|1139.2|1139.4|1138.8|0
1634022860000|2021-10-12 07:14:20|1139.2|1139|1140|1139.6|1140|1139.6|1139.2|1139|1361
1634022870000|2021-10-12 07:14:30|1139.8|1139.2|1139.8|1139.2|1140.8|1140|1139.8|1139.2|5445
1634022880000|2021-10-12 07:14:40|1140|1139.8|1140.2|1139.6|1140.4|1139.8|1139.8|1139.4|15250
1634022890000|2021-10-12 07:14:50|1140.4|1139.8|1140.2|1139.6|1140.4|1139.8|1140.2|1139.6|1052
1634022900000|2021-10-12 07:15:00|1140.4|1139.8|1141.4|1140.8|1141.6|1140.8|1140.4|1139.6|2478
1634022910000|2021-10-12 07:15:10|1141.2|1140.6|1139.4|1139|1141.2|1140.6|1139.4|1138.8|3865
1634022920000|2021-10-12 07:15:20|1139.2|1138.8|1139.8|1139.2|1140.2|1139.6|1139.2|1138.6|1652
1634022930000|2021-10-12 07:15:30|1140|1139.4|1139.8|1139.4|1140.6|1139.8|1139.8|1139.2|2594
1634022940000|2021-10-12 07:15:40|1140.2|1139.6|1140.2|1139.6|1140.6|1140|1139.8|1139.2|5305
1634022950000|2021-10-12 07:15:50|1140.4|1139.8|1139.8|1139.2|1140.6|1140|1139.8|1139.2|976
1634022960000|2021-10-12 07:16:00|1140|1139.4|1140.2|1139.6|1140.6|1140|1139.8|1139.2|2667
1634022970000|2021-10-12 07:16:10|1140.4|1139.4|1140.2|1139.6|1140.6|1140|1139.8|1139.2|3637
1634022980000|2021-10-12 07:16:20|1140|1139.4|1139.8|1139.2|1140.6|1140|1139.6|1139|2635
1634022990000|2021-10-12 07:16:30|1140|1139.4|1140.6|1140.2|1140.6|1140.2|1139.8|1139.4|0
1634023000000|2021-10-12 07:16:40|1140.4|1140|1140.8|1140.4|1140.8|1140.4|1140.4|1139.8|0
1634023010000|2021-10-12 07:16:50|1140.6|1140.2|1139.8|1139|1140.8|1140.4|1139.8|1139|758
1634023020000|2021-10-12 07:17:00|1139.6|1139.2|1139.4|1138.8|1139.6|1139.2|1138.8|1138.4|0
1634023030000|2021-10-12 07:17:10|1139.2|1139|1139|1138.6|1139.4|1139|1139|1138.6|1371
1634023040000|2021-10-12 07:17:20|1139.2|1139|1139.4|1138.8|1139.8|1139.2|1139.2|1138.8|191
1634023050000|2021-10-12 07:17:30|1139.2|1138.6|1138.8|1138.4|1139.2|1138.6|1138.6|1138.2|15920
1634023060000|2021-10-12 07:17:40|1139|1138.6|1138.8|1138.4|1139.2|1139|1138.6|1138.2|383
1634023070000|2021-10-12 07:17:50|1139|1138.6|1139|1138.4|1139.2|1138.8|1139|1138.4|472
1634023080000|2021-10-12 07:18:00|1138.8|1138.2|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|0
1634023090000|2021-10-12 07:18:10|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.2|1138|362
1634023100000|2021-10-12 07:18:20|1138.2|1137.8|1139|1138.4|1139.2|1138.6|1138|1137.8|1477
1634023110000|2021-10-12 07:18:30|1139.2|1138.6|1139|1138.6|1139.2|1138.8|1139|1138.6|0
1634023120000|2021-10-12 07:18:40|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.6|1063
1634023130000|2021-10-12 07:18:50|1139.4|1139|1139.8|1139.6|1139.8|1139.6|1139.4|1138.8|2575
1634023140000|2021-10-12 07:19:00|1139.6|1139.4|1138.8|1138.4|1140|1139.4|1138.8|1138.4|3394
1634023150000|2021-10-12 07:19:10|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.2|1137.8|15104
1634023160000|2021-10-12 07:19:20|1138.2|1138.2|1138.6|1138.2|1138.6|1138.2|1138.2|1138|123
1634023170000|2021-10-12 07:19:30||1138.4||1138.2||1138.4||1138|393
1634023180000|2021-10-12 07:19:40|1138.4|1138|1138.4|1138|1138.6|1138.2|1138.2|1137.8|500
1634023190000|2021-10-12 07:19:50|1138.2|1137.8|1137.8|1137.4|1138.2|1137.8|1137.8|1137.4|205
1634023200000|2021-10-12 07:20:00|1138|1137.6|1138.2|1137.6|1138.6|1138|1138|1137.6|2362
1634023210000|2021-10-12 07:20:10|1138.4|1137.8|1137.4|1136.8|1138.6|1138.2|1137.4|1136.6|1511
1634023220000|2021-10-12 07:20:20|1137.6|1137|1138|1137.6|1138|1137.6|1137.6|1137|0
1634023230000|2021-10-12 07:20:30|1138.2|1137.8|1138.2|1137.8|1138.6|1138.2|1138|1137.8|1385
1634023240000|2021-10-12 07:20:40|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138|1138|1779
1634023250000|2021-10-12 07:20:50|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.2|1138|498
1634023260000|2021-10-12 07:21:00|1138.6|1138.2|1138.4|1138.2|1138.8|1138.4|1138.2|1138|2830
1634023270000|2021-10-12 07:21:10|1138.2|1138|1137.8|1137.2|1138.4|1138.2|1137.8|1137.2|1146
1634023280000|2021-10-12 07:21:20|1137.4|1136.8|1136.8|1136.4|1137.4|1136.8|1136.2|1135.8|32733
1634023290000|2021-10-12 07:21:30|1136.6|1136.6|1137.4|1137.2|1137.4|1137.2|1136.6|1136.6|2859
1634023300000|2021-10-12 07:21:40|1137.2|1137|1136.8|1136.2|1137.2|1137|1136.6|1136.2|11573
1634023310000|2021-10-12 07:21:50|1136.6|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|0
1634023320000|2021-10-12 07:22:00|1136.4|1136|1136|1135.6|1136.4|1136|1135.8|1135.4|1188
1634023330000|2021-10-12 07:22:10|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1135.8|1135.6|1159
1634023340000|2021-10-12 07:22:20|1136.4|1136|1136|1135.6|1136.6|1136.2|1135.8|1135.4|911
1634023350000|2021-10-12 07:22:30|1136.2|1135.4|1136|1135.4|1136.2|1135.8|1135.8|1135.2|0
1634023360000|2021-10-12 07:22:40|1135.8|1135.6|1135.8|1135.4|1136|1135.6|1135.8|1135.4|89
1634023370000|2021-10-12 07:22:50|1135.6|1135.2|1135.2|1135|1135.8|1135.2|1135.2|1134.8|144
1634023380000|2021-10-12 07:23:00|1135|1134.8|1135.8|1135.4|1135.8|1135.4|1134.6|1134.4|4032
1634023390000|2021-10-12 07:23:10|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.8|1135.4|985
1634023400000|2021-10-12 07:23:20|1136|1135.6|1136.2|1135.8|1136.4|1136|1135.8|1135.6|309
1634023410000|2021-10-12 07:23:30|1136.4|1136|1136.6|1136.2|1136.6|1136.4|1136.4|1135.8|158
1634023420000|2021-10-12 07:23:40|1136.8|1136.4|1137.2|1136.8|1137.4|1137|1136.8|1136.2|355
1634023430000|2021-10-12 07:23:50|1137.4|1136.6|1137.2|1136.6|1137.4|1136.8|1137.2|1136.6|0
1634023440000|2021-10-12 07:24:00|1137|1136.4|1137.2|1136.8|1137.4|1137|1136.8|1136.4|1048
1634023450000|2021-10-12 07:24:10|1137.4|1137|1137.4|1137|1137.4|1137.2|1137.2|1137|116
1634023460000|2021-10-12 07:24:20|1137.6|1137.2|1137.6|1137.2|1138|1137.4|1137.6|1137|4329
1634023470000|2021-10-12 07:24:30|1137.4|1137.4|1137.4|1136.8|1137.4|1137.4|1137.2|1136.8|778
1634023480000|2021-10-12 07:24:40|1137.6|1137|1138|1137.6|1138.2|1137.8|1137.6|1137|2300
1634023490000|2021-10-12 07:24:50|1137.8|1137.4|1138|1137.4|1138.2|1137.6|1137.8|1137.4|0
1634023500000|2021-10-12 07:25:00|1137.8|1137.6|1137.4|1136.8|1137.8|1137.6|1137.2|1136.6|1565
1634023510000|2021-10-12 07:25:10|1137.2|1136.6|1137.4|1137.2|1137.6|1137.2|1137.2|1136.6|2390
1634023520000|2021-10-12 07:25:20|1137.2|1137|1137|1136.6|1137.4|1137|1136.8|1136.6|252
1634023530000|2021-10-12 07:25:30|1137.2|1136.8|1138|1137.4|1138.2|1137.6|1137.2|1136.8|1342
1634023540000|2021-10-12 07:25:40||1137.6||1137.6||1137.6||1137.4|0
1634023550000|2021-10-12 07:25:50|1137.8|1137.4|1138.4|1138|1138.6|1138|1137.6|1137.4|1011
1634023560000|2021-10-12 07:26:00|1138.6|1137.8|1138|1137.6|1138.6|1138.2|1137.8|1137.4|425
1634023570000|2021-10-12 07:26:10|1138.2|1137.8|1138|1137.6|1138.4|1138|1137.8|1137.6|861
1634023580000|2021-10-12 07:26:20|1138.2|1137.8|1138.8|1138.4|1138.8|1138.6|1138.2|1137.6|1166
1634023590000|2021-10-12 07:26:30|1138.6|1138.6|1138.8|1138.4|1138.8|1138.6|1138.6|1138.4|152
1634023600000|2021-10-12 07:26:40|1138.6|1138.6|1138.8|1138.4|1138.8|1138.6|1138.4|1138|972
1634023610000|2021-10-12 07:26:50|1139|1138.6|1138.6|1138.2|1139.2|1138.6|1138.6|1138|2372
1634023620000|2021-10-12 07:27:00|1138.8|1138.4|1139.6|1139|1139.8|1139.4|1138.8|1138.4|5477
1634023630000|2021-10-12 07:27:10|1139.8|1139.2|1139.6|1139.2|1139.8|1139.4|1139.4|1139|760
1634023640000|2021-10-12 07:27:20|1139.4|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|1076
1634023650000|2021-10-12 07:27:30||1139||1138.8||1139||1138.8|0
1634023660000|2021-10-12 07:27:40|1139.4|1139|1139.2|1138.8|1139.6|1139.2|1139.2|1138.8|729
1634023670000|2021-10-12 07:27:50|1139|1138.6|1138.2|1137.6|1139|1138.6|1138|1137.4|640
1634023680000|2021-10-12 07:28:00|1138|1137.4|1138|1137.6|1138.2|1137.8|1138|1137.4|179
1634023690000|2021-10-12 07:28:10|1137.8|1137.4|1138|1137.6|1138.4|1137.8|1137.8|1137.4|1000
1634023700000|2021-10-12 07:28:20|1138.2|1137.8|1138|1137.6|1138.4|1138|1138|1137.6|173
1634023710000|2021-10-12 07:28:30|1138.2|1137.8|1138.4|1137.8|1138.4|1137.8|1138|1137.6|0
1634023720000|2021-10-12 07:28:40|1138.2|1138|1138.4|1138|1138.4|1138.2|1138.2|1137.8|322
1634023730000|2021-10-12 07:28:50|1138.2|1137.8|1137.8|1137.6|1138.4|1138|1137.8|1137.6|0
1634023740000|2021-10-12 07:29:00|1138|1137.8|1138.2|1137.6|1138.2|1137.8|1137.8|1137.6|471
1634023750000|2021-10-12 07:29:10|1138|1137.4|1137.8|1137.4|1138|1137.6|1137.6|1137.4|20611
1634023760000|2021-10-12 07:29:20|1138|1137.6|1138.2|1137.6|1138.6|1138|1138|1137.4|1799
1634023770000|2021-10-12 07:29:30|1138|1137.4|1138.2|1137.8|1138.6|1138|1137.8|1137.4|902
1634023780000|2021-10-12 07:29:40|1138|1137.6|1138|1137.4|1138.4|1138|1138|1137.4|2260
1634023790000|2021-10-12 07:29:50|1138.2|1137.6|1138.2|1137.8|1138.4|1138|1138|1137.6|380
1634023800000|2021-10-12 07:30:00|1138.4|1138|1138|1137.6|1138.4|1138|1137.8|1137.6|1118
1634023810000|2021-10-12 07:30:10|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|2172
1634023820000|2021-10-12 07:30:20|1138|1137.4|1138|1137.8|1138.2|1137.8|1137.6|1137.2|15482
1634023830000|2021-10-12 07:30:30|1137.8|1137.6|1138|1137.8|1138|1137.8|1137.6|1137.4|1709
1634023840000|2021-10-12 07:30:40|1138.2|1138|1138.8|1138.2|1139|1138.6|1138.2|1137.8|2348
1634023850000|2021-10-12 07:30:50|1138.6|1138.4|1139.4|1139.2|1139.4|1139.2|1138.6|1138.2|451
1634023860000|2021-10-12 07:31:00|1139.6|1139|1139.4|1139|1139.8|1139.4|1139|1138.6|774
1634023870000|2021-10-12 07:31:10|1139.6|1139.2|1139.4|1139|1139.8|1139.2|1139.4|1139|0
1634023880000|2021-10-12 07:31:20|1139.6|1139.2|1139.8|1139.4|1140|1139.6|1139.6|1139.2|121
1634023890000|2021-10-12 07:31:30|1139.6|1139.2|1139.8|1139.2|1139.8|1139.2|1139.4|1139|3566
1634023900000|2021-10-12 07:31:40|1139.6|1139.4|1139.6|1139.2|1139.6|1139.4|1139|1138.8|2925
1634023910000|2021-10-12 07:31:50|1139.4|1139|1139.4|1139|1139.6|1139.4|1139.4|1138.8|2082
1634023920000|2021-10-12 07:32:00|1139.6|1139.2|1139.8|1139.4|1139.8|1139.6|1139.6|1139.2|889
1634023930000|2021-10-12 07:32:10|1140|1139.2|1139.8|1139.2|1140|1139.2|1139.4|1139|153
1634023940000|2021-10-12 07:32:20|1140|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.2|0
1634023950000|2021-10-12 07:32:30|1139.8|1139.4|1140|1139.6|1140|1139.8|1139.8|1139.4|9718
1634023960000|2021-10-12 07:32:40|1140.2|1139.8|1140.4|1140|1140.6|1140.2|1140.2|1139.8|13673
1634023970000|2021-10-12 07:32:50|1140.6|1140.2|1140.8|1140.4|1141|1140.4|1140.4|1140.2|0
1634023980000|2021-10-12 07:33:00|1140.6|1140.2|1140.4|1140|1140.8|1140.2|1140.4|1140|710
1634023990000|2021-10-12 07:33:10|1140.6|1140.2|1140.8|1140.6|1140.8|1140.6|1140.6|1140.2|8099
1634024000000|2021-10-12 07:33:20|||||||||4828
1634024010000|2021-10-12 07:33:30|1140.6|1140.4|1140.6|1140|1140.8|1140.4|1140.6|1140|735
1634024020000|2021-10-12 07:33:40|1140.4|1140.2|1140.4|1140|1140.4|1140.4|1140.2|1140|0
1634024030000|2021-10-12 07:33:50|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.2|1140|311
1634024040000|2021-10-12 07:34:00|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140|0
1634024050000|2021-10-12 07:34:10|1140.4|1140|1140.6|1140|1140.6|1140.4|1140.2|1140|0
1634024060000|2021-10-12 07:34:20|1140.4|1140.2|1140.2|1140|1140.6|1140.2|1140.2|1139.6|535
1634024070000|2021-10-12 07:34:30|1140|1139.6|1139.8|1139.6|1140|1139.6|1139.8|1139.4|1152
1634024080000|2021-10-12 07:34:40|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|29
1634024090000|2021-10-12 07:34:50|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.4|835
1634024100000|2021-10-12 07:35:00|1140|1139.6|1140|1139.6|1140.2|1139.6|1139.6|1139.2|600
1634024110000|2021-10-12 07:35:10|1139.8|1139.4|1140.4|1139.8|1140.4|1140|1139.8|1139.4|8959
1634024120000|2021-10-12 07:35:20|1140.2|1139.6|1140.2|1139.6|1140.2|1139.8|1140|1139.6|798
1634024130000|2021-10-12 07:35:30|1140|1139.8|1140.2|1139.8|1140.4|1139.8|1139.8|1139.6|671
1634024140000|2021-10-12 07:35:40|1140.4|1140|1140.2|1139.8|1140.4|1140|1140|1139.6|521
1634024150000|2021-10-12 07:35:50|1140|1140|1140.2|1139.8|1140.4|1140|1140|1139.6|1046
1634024160000|2021-10-12 07:36:00|1140|1140|1140.2|1139.8|1140.4|1140|1140|1139.8|238
1634024170000|2021-10-12 07:36:10|1140.4|1140|1140.2|1139.8|1140.4|1140|1140|1139.8|656
1634024180000|2021-10-12 07:36:20|1140|1139.6|1139.8|1139.4|1140|1139.8|1139.6|1139.2|63
1634024190000|2021-10-12 07:36:30|1139.6|1139.6|1140|1139.4|1140|1139.6|1139.6|1139.4|1486
1634024200000|2021-10-12 07:36:40|1139.8|1139.6|1139.8|1139.4|1140|1139.6|1139.6|1139.2|3175
1634024210000|2021-10-12 07:36:50|1140|1139.6|1140|1139.6|1140.2|1139.8|1139.8|1139.6|0
1634024220000|2021-10-12 07:37:00|1140.2|1139.8|1140|1139.6|1140.8|1140.4|1140|1139.6|2887
1634024230000|2021-10-12 07:37:10|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|0
1634024240000|2021-10-12 07:37:20|1139.6|1139.6|1140|1139.6|1140|1139.8|1139.6|1139.6|1506
1634024250000|2021-10-12 07:37:30|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.4|1139|229
1634024260000|2021-10-12 07:37:40|1139.8|1139.4|1139.8|1139.2|1140|1139.6|1139.6|1139.2|448
1634024270000|2021-10-12 07:37:50|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|0
1634024280000|2021-10-12 07:38:00|1140|1139.6|1140|1139.8|1140.2|1139.8|1139.6|1139.2|15806
1634024290000|2021-10-12 07:38:10|1139.8|1139.6|1139.8|1139.6|1139.8|1139.8|1139.8|1139.4|2680
1634024300000|2021-10-12 07:38:20|1139.6|1139.4|1139.2|1139|1139.8|1139.6|1139.2|1139|2983
1634024310000|2021-10-12 07:38:30|1139|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|2684
1634024320000|2021-10-12 07:38:40|1138.8|1138.8|1139.2|1138.8|1139.2|1139|1138.8|1138.6|1081
1634024330000|2021-10-12 07:38:50||1139||1138.8||1139||1138.8|1565
1634024340000|2021-10-12 07:39:00|1139.4|1139.2|1139.4|1139|1139.6|1139.2|1139|1138.6|9785
1634024350000|2021-10-12 07:39:10|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1138.8|1138.6|2125
1634024360000|2021-10-12 07:39:20|1139.2|1138.8|1139.6|1139|1139.6|1139.2|1139.2|1138.8|500
1634024370000|2021-10-12 07:39:30|1139.4|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|875
1634024380000|2021-10-12 07:39:40|1139.2|1139.2|1140|1139.6|1140|1139.6|1139.2|1139.2|380
1634024390000|2021-10-12 07:39:50|1139.8|1139.4|1139.8|1139.4|1140|1139.6|1139.4|1139.2|2175
1634024400000|2021-10-12 07:40:00|1140|1139.6|1140|1139.4|1140|1139.6|1140|1139.4|0
1634024410000|2021-10-12 07:40:10|1139.8|1139.2|1138.8|1138.6|1139.8|1139.2|1138.8|1138.6|2699
1634024420000|2021-10-12 07:40:20|1139|1138.8|1139.4|1139|1139.4|1139|1138.8|1138.8|1379
1634024430000|2021-10-12 07:40:30|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.4|1139|500
1634024440000|2021-10-12 07:40:40|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1634024450000|2021-10-12 07:40:50|1139.8|1139.4|1139.2|1138.8|1139.8|1139.4|1139|1138.6|2603
1634024460000|2021-10-12 07:41:00|1139|1138.6|1138.8|1138.4|1139.2|1138.8|1138.8|1138.2|1645
1634024470000|2021-10-12 07:41:10|1139|1138.6|1139|1138.6|1139|1138.8|1139|1138.6|0
1634024490000|2021-10-12 07:41:30|1139.2|1138.8|1139.2|1138.8|1139.4|1139|1139|1138.8|2363
1634024500000|2021-10-12 07:41:40||1139||1138.8||1139||1138.8|0
1634024510000|2021-10-12 07:41:50|1139.4|1139|1139.4|1139|1139.4|1139|1139.4|1139|458
1634024530000|2021-10-12 07:42:10|1139.6|1139.2|1139.4|1138.8|1139.6|1139.2|1139|1138.8|1784
1634024540000|2021-10-12 07:42:20|1139.2|1138.6|1139|1138.6|1139.2|1138.6|1138.8|1138.6|860
1634024560000|2021-10-12 07:42:40|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|813
1634024570000|2021-10-12 07:42:50|1138.8|1138.4|1139|1138.6|1139.2|1139|1138.8|1138.4|3120
1634024580000|2021-10-12 07:43:00|1139.2|1138.8|1139.2|1138.8|1139.4|1139|1139.2|1138.8|0
1634024590000|2021-10-12 07:43:10|1139.4|1139|1139.2|1138.8|1139.6|1139.2|1139|1138.8|0
1634024600000|2021-10-12 07:43:20|1139.4|1139|1139.4|1139|1139.4|1139|1139.2|1139|0
1634024620000|2021-10-12 07:43:40|1139.6|1139.2|1139.8|1139.6|1140.2|1139.6|1139.6|1139.2|2884
1634024630000|2021-10-12 07:43:50|1139.6|1139.4|1139.6|1139.2|1139.6|1139.4|1139.6|1139.2|747
1634024640000|2021-10-12 07:44:00|1139.8|1139.4|1139.8|1139.4|1140|1139.6|1139.6|1139.4|0
1634024650000|2021-10-12 07:44:10|1139.6|1139.6|1140|1139.6|1140|1139.6|1139.6|1139.4|448
1634024660000|2021-10-12 07:44:20|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1634024670000|2021-10-12 07:44:30|1139.8|1139.4|1139.4|1139|1139.8|1139.4|1139.4|1139|842
1634024680000|2021-10-12 07:44:40|1139.6|1139.2|1139.2|1139|1139.6|1139.2|1139.2|1139|448
1634024690000|2021-10-12 07:44:50|1139.4|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1139|0
1634024700000|2021-10-12 07:45:00|1139.2|1138.8|1138.6|1138.2|1139.2|1138.8|1138.6|1138.2|2457
1634024710000|2021-10-12 07:45:10|1138.8|1138.4|1138.6|1138.2|1139|1138.8|1138.6|1138.2|2989
1634024720000|2021-10-12 07:45:20|1138.4|1138|1138|1137.6|1138.4|1138|1137.8|1137.4|14080
1634024730000|2021-10-12 07:45:30||1137.8||1137.6||1137.8||1137.6|304
1634024750000|2021-10-12 07:45:50|1137.8|1137.4|1137.8|1137.4|1138|1137.6|1137.6|1137.4|3667
1634024760000|2021-10-12 07:46:00|1138|1137.6|1138|1137.6|1138.4|1138|1137.8|1137.4|651
1634024770000|2021-10-12 07:46:10|1137.8|1137.4|1138.4|1138|1138.4|1138|1137.8|1137.4|0
1634024780000|2021-10-12 07:46:20|1138.6|1138.2|1139|1138.6|1139|1138.8|1138.6|1138|0
1634024790000|2021-10-12 07:46:30|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.4|0
1634024800000|2021-10-12 07:46:40|1139|1138.6|1139|1138.6|1139|1138.8|1138.8|1138.6|686
1634024810000|2021-10-12 07:46:50|1139.2|1138.8|1139.4|1139|1139.6|1139|1139.2|1138.8|129
1634024820000|2021-10-12 07:47:00|1139.2|1139.2|1140|1139.6|1140|1139.6|1139.2|1139|107
1634024830000|2021-10-12 07:47:10|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139|221
1634024840000|2021-10-12 07:47:20|1139.4|1139.4|1139.8|1139.4|1139.8|1139.4|1139.4|1139.4|72
1634024850000|2021-10-12 07:47:30|1140|1139.6|1139.8|1139.6|1140|1139.6|1139.8|1139.6|0
1634024860000|2021-10-12 07:47:40|1139.6|1139.4|1140.2|1139.8|1140.4|1140|1139.6|1139.2|1165
1634024870000|2021-10-12 07:47:50|1140.4|1140|1140.6|1140.2|1140.8|1140.4|1140.4|1140|924
1634024880000|2021-10-12 07:48:00|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|0
1634024890000|2021-10-12 07:48:10|1140.4|1140|1140|1139.6|1140.4|1140|1140|1139.6|1460
1634024900000|2021-10-12 07:48:20|1140.2|1139.8|1140.6|1140.2|1140.6|1140.2|1140.2|1139.6|323
1634024920000|2021-10-12 07:48:40|1140.4|1140|1140.2|1140|1140.4|1140|1140.2|1140|197
1634024930000|2021-10-12 07:48:50|1140.4|1140.2|1140.6|1140.2|1141|1140.6|1140.4|1140|9346
1634024940000|2021-10-12 07:49:00|1140.4|1140.4|1140.2|1139.8|1140.4|1140.4|1140|1139.6|5
1634024950000|2021-10-12 07:49:10||1139.6||1139.8||1140||1139.6|326
1634024960000|2021-10-12 07:49:20|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.6|1139.2|0
1634024970000|2021-10-12 07:49:30|1139.6|1139.2|1139.8|1139.4|1139.8|1139.6|1139.6|1139.2|406
1634024980000|2021-10-12 07:49:40|1140|1139.6|1139.8|1139.4|1140.2|1139.8|1139.8|1139.2|739
1634024990000|2021-10-12 07:49:50|1139.6|1139.2|1139.2|1138.8|1139.6|1139.2|1139|1138.6|925
1634025000000|2021-10-12 07:50:00|1139.4|1139|1139.2|1139|1139.6|1139.2|1139.2|1139|1080
1634025010000|2021-10-12 07:50:10|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|924
1634025020000|2021-10-12 07:50:20|1139.8|1139.4|1140|1139.6|1140|1139.8|1139.8|1139.4|448
1634025030000|2021-10-12 07:50:30|1139.8|1139.4|1139.6|1139|1140|1139.4|1139.6|1139|1359
1634025040000|2021-10-12 07:50:40|1139.4|1139.2|1139.4|1139|1139.4|1139.2|1139.2|1139|0
1634025050000|2021-10-12 07:50:50|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139|0
1634025060000|2021-10-12 07:51:00|1139.8|1139.4|1139|1138.6|1140|1139.6|1139|1138.6|8777
1634025070000|2021-10-12 07:51:10|1139.2|1138.8|1139.4|1138.8|1139.4|1139|1139.2|1138.6|6
1634025080000|2021-10-12 07:51:20|1139.6|1139|1140|1139.4|1140|1139.4|1139.4|1139|1193
1634025090000|2021-10-12 07:51:30||1139.6||1139.6||1139.6||1139.4|0
1634025100000|2021-10-12 07:51:40|1140.2|1139.8|1140|1139.6|1140.4|1139.8|1140|1139.6|3931
1634025110000|2021-10-12 07:51:50|1140.2|1139.8|1140.2|1139.8|1140.4|1139.8|1140.2|1139.8|0
1634025120000|2021-10-12 07:52:00|1140|1140|1140.2|1139.6|1140.2|1140|1140|1139.4|663
1634025130000|2021-10-12 07:52:10|1140|1139.4|1140.2|1139.8|1140.2|1139.8|1139.8|1139.4|0
1634025140000|2021-10-12 07:52:20|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|513
1634025150000|2021-10-12 07:52:30|1140|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.4|740
1634025160000|2021-10-12 07:52:40|1140.2|1139.8|1140.2|1139.6|1140.4|1140|1140|1139.6|375
1634025170000|2021-10-12 07:52:50|1140|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.6|0
1634025180000|2021-10-12 07:53:00|1140|1140|1139.4|1139|1140.2|1140|1139.4|1139|838
1634025190000|2021-10-12 07:53:10|1139.6|1139.2|1139.6|1139|1139.6|1139.2|1139.4|1139|0
1634025200000|2021-10-12 07:53:20|1139.4|1139.2|1139.2|1138.8|1139.4|1139.2|1139.2|1138.8|540
1634025210000|2021-10-12 07:53:30|1139.4|1139|1139.4|1139|1139.4|1139|1139.4|1138.8|4641
1634025220000|2021-10-12 07:53:40|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1138.6|1138.4|4963
1634025230000|2021-10-12 07:53:50|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|0
1634025240000|2021-10-12 07:54:00|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|0
1634025250000|2021-10-12 07:54:10|1139|1138.6|1138.4|1138|1139|1138.6|1138.4|1138|239
1634025260000|2021-10-12 07:54:20|1138.2|1138.2|1138.4|1138|1138.4|1138.2|1138.2|1138|3154
1634025270000|2021-10-12 07:54:30|1138.6|1138.2|1138.8|1138.4|1138.8|1138.6|1138.4|1138|6150
1634025280000|2021-10-12 07:54:40|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1139|1138.6|973
1634025290000|2021-10-12 07:54:50||1138.6||1138.6||1138.8||1138.6|0
1634025300000|2021-10-12 07:55:00|1139.4|1138.8|1139.6|1139|1139.6|1139.2|1139.4|1138.8|0
1634025310000|2021-10-12 07:55:10|1139.4||1139.4||1139.4||1139.4||0
1634025320000|2021-10-12 07:55:20|1139.2|1138.8|1139.2|1138.8|1139.4|1139|1139|1138.6|1625
1634025330000|2021-10-12 07:55:30|1139.4|1139|1139.4|1138.8|1139.4|1139.2|1139.2|1138.8|47
1634025340000|2021-10-12 07:55:40|1139.6|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|0
1634025350000|2021-10-12 07:55:50|1139.8|1139|1139.2|1138.8|1139.8|1139|1139|1138.8|33
1634025360000|2021-10-12 07:56:00|1139.4|1139|1138.8|1138.2|1139.4|1139|1138.6|1138.2|2640
1634025370000|2021-10-12 07:56:10|1138.6|1138.4|1138.6|1138.2|1138.6|1138.4|1138.4|1138|0
1634025380000|2021-10-12 07:56:20||1138.4||1138.2||1138.4||1138.2|54
1634025390000|2021-10-12 07:56:30|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|217
1634025400000|2021-10-12 07:56:40|1138.4|1138|1138.4|1137.8|1138.4|1138|1138.2|1137.8|0
1634025410000|2021-10-12 07:56:50|1138.2|1138|1138.4|1138|1138.4|1138|1138.2|1137.8|625
1634025420000|2021-10-12 07:57:00|1138.6|1138.2|1138.2|1138|1138.6|1138.2|1138.2|1138|0
1634025430000|2021-10-12 07:57:10|1138.4||1138.4||1138.4||1138.4||0
1634025440000|2021-10-12 07:57:20|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|1015
1634025450000|2021-10-12 07:57:30|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.6|335
1634025460000|2021-10-12 07:57:40|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|0
1634025470000|2021-10-12 07:57:50|1138.4|1138|1138.4|1138|1138.4|1138|1138.2|1137.8|0
1634025480000|2021-10-12 07:58:00|1138.2|1137.8|1139.2|1138.6|1139.2|1138.6|1138.2|1137.8|469
1634025490000|2021-10-12 07:58:10|1139.4|1138.8|1139.4|1139|1139.6|1139|1139.4|1138.8|0
1634025500000|2021-10-12 07:58:20|1139.6|1138.8|1139|1138.6|1139.6|1138.8|1139|1138.6|960
1634025510000|2021-10-12 07:58:30|1139.2|1138.8|1139.4|1139|1139.4|1139|1138.8|1138.4|310
1634025520000|2021-10-12 07:58:40||1138.8||1138.8||1138.8||1138.8|0
1634025530000|2021-10-12 07:58:50||1139||1139||1139||1139|0
1634025540000|2021-10-12 07:59:00|1139.2|1138.8|1139.4|1138.8|1139.4|1139|1139|1138.6|280
1634025550000|2021-10-12 07:59:10|1139.6|1139|1139.6|1139.2|1139.8|1139.2|1139.4|1139|0
1634025560000|2021-10-12 07:59:20|1139.4|1139.4|1139.6|1139.2|1139.6|1139.4|1139.4|1139.2|208
1634025570000|2021-10-12 07:59:30|1139.4|1139|1139.2|1139|1139.4|1139.2|1139|1138.8|1600
1634025580000|2021-10-12 07:59:40|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|448
1634025590000|2021-10-12 07:59:50|1139.4|1139|1139.8|1139.4|1139.8|1139.4|1139.4|1139|2382
1634025600000|2021-10-12 08:00:00|1139.6|1139.2|1139.6|1139.2|1139.8|1139.2|1139.6|1139.2|0
1634025610000|2021-10-12 08:00:10|1139.4|1139|1139.6|1139|1139.6|1139.2|1139.4|1139|989
1634025620000|2021-10-12 08:00:20|1139.4|1139.2|1139.8|1139.4|1139.8|1139.6|1139.4|1139.2|4797
1634025630000|2021-10-12 08:00:30|1139.6|1139.2|1139.8|1139.4|1139.8|1139.6|1139.4|1139.2|1777
1634025640000|2021-10-12 08:00:40|1139.6|1139.2|1139.8|1139.4|1139.8|1139.6|1139.6|1139.2|660
1634025650000|2021-10-12 08:00:50|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139|201
1634025660000|2021-10-12 08:01:00|1139.4|1139|1139.2|1138.8|1139.4|1139.2|1138.8|1138.6|571
1634025670000|2021-10-12 08:01:10|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.2|1139|512
1634025680000|2021-10-12 08:01:20|1139.8|1139.4|1139.8|1139.4|1139.8|1139.6|1139.6|1139.4|299
1634025690000|2021-10-12 08:01:30|1139.2|1139.2|1139.6|1139.4|1139.6|1139.4|1139.2|1139|10000
1634025700000|2021-10-12 08:01:40|1139.8|1139.6|1140.8|1140.2|1140.8|1140.4|1139.8|1139.4|3640
1634025710000|2021-10-12 08:01:50|1140.6|1140|1140.6|1140|1140.6|1140.2|1140.4|1140|1326
1634025720000|2021-10-12 08:02:00|1140.4|1139.8|1140.6|1140|1140.6|1140.2|1140.2|1139.8|594
1634025730000|2021-10-12 08:02:10|1140.8|1140.2|1140.8|1140.2|1140.8|1140.4|1140.8|1140.2|0
1634025740000|2021-10-12 08:02:20|1140.6|1140.4|1140.6|1140.4|1140.6|1140.4|1140.6|1140.4|0
1634025750000|2021-10-12 08:02:30||1140.2||1140.2||1140.2||1140.2|2300
1634025760000|2021-10-12 08:02:40|1140.4|1140.4|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|197
1634025770000|2021-10-12 08:02:50|1140.4|1140|1140.2|1139.6|1140.4|1140.2|1140|1139.6|1109
1634025780000|2021-10-12 08:03:00|1140|1139.8|1139.4|1139.2|1140|1139.8|1139|1138.6|34946
1634025790000|2021-10-12 08:03:10|1139.2|1139|1139.2|1138.8|1139.4|1139|1139|1138.8|2176
1634025800000|2021-10-12 08:03:20||1139||1139||1139||1138.8|0
1634025810000|2021-10-12 08:03:30|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.2|1139.2|1309
1634025820000|2021-10-12 08:03:40|1139.8|1139.4|1140.2|1139.8|1140.2|1139.8|1139.8|1139.4|2191
1634025830000|2021-10-12 08:03:50|1140.4|1140|1140.8|1140.4|1140.8|1140.4|1140.4|1139.8|335
1634025840000|2021-10-12 08:04:00|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.4|1140.2|349
1634025850000|2021-10-12 08:04:10|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.4|1140|550
1634025860000|2021-10-12 08:04:20|1140.4||1140.6||1140.6||1140.4||0
1634025870000|2021-10-12 08:04:30|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|0
1634025880000|2021-10-12 08:04:40|1140.6|1140.2|1140|1139.6|1140.6|1140.2|1139.8|1139.4|896
1634025890000|2021-10-12 08:04:50|1139.8|1139.4|1140|1139.6|1140.4|1140|1139.8|1139.4|6323
1634025900000|2021-10-12 08:05:00|1139.8|1139.4|1139.2|1138.8|1140|1139.4|1139.2|1138.8|1032
1634025910000|2021-10-12 08:05:10|1139|1139|1139|1138.6|1139|1139|1138.8|1138.6|5373
1634025920000|2021-10-12 08:05:20|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.4|1138|1791
1634025930000|2021-10-12 08:05:30|1138.8|1138.4|1139|1138.6|1139|1138.8|1138.8|1138.4|6
1634025940000|2021-10-12 08:05:40|1138.8|1138.4|1138.8|1138.4|1139|1138.6|1138.6|1138.2|1237
1634025950000|2021-10-12 08:05:50|1139|1138.6|1139|1138.4|1139|1138.6|1139|1138.4|0
1634025960000|2021-10-12 08:06:00|1138.8|1138.6|1138.8|1138.4|1138.8|1138.8|1138.6|1138.4|448
1634025970000|2021-10-12 08:06:10|1138.6|1138.2|1138.8|1138.2|1138.8|1138.4|1138.6|1138.2|3347
1634025980000|2021-10-12 08:06:20|1139|1138.4|1139|1138.6|1139.2|1138.8|1138.8|1138.4|466
1634025990000|2021-10-12 08:06:30|1138.8|1138.4|1138.8|1138.2|1139|1138.6|1138.6|1138.2|3129
1634026000000|2021-10-12 08:06:40||1138.4||1138.4||1138.6||1138.4|0
1634026010000|2021-10-12 08:06:50|1139|1138.6|1138.8|1138.4|1139.2|1138.8|1138.6|1138.4|1454
1634026020000|2021-10-12 08:07:00|1138.6|1138.2|1138.6|1138.2|1138.6|1138.4|1138.4|1138|0
1634026030000|2021-10-12 08:07:10|1138.4|1138.4|1138.6|1138.4|1138.6|1138.4|1138.4|1138.4|0
1634026040000|2021-10-12 08:07:20|1138.8||1138.8||1138.8||1138.8||0
1634026050000|2021-10-12 08:07:30|1139|1138.6|1139|1138.4|1139.2|1138.6|1139|1138.4|0
1634026060000|2021-10-12 08:07:40|1138.8|1138.6|1139|1138.4|1139|1138.6|1138.6|1138.4|520
1634026070000|2021-10-12 08:07:50|1139.2|1138.6|1139.4|1138.8|1139.6|1139.2|1139.2|1138.6|4643
1634026080000|2021-10-12 08:08:00|1139.2|1139|1139.2|1139|1139.2|1139|1139.2|1138.8|0
1634026090000|2021-10-12 08:08:10||1138.8||1139||1139||1138.8|0
1634026100000|2021-10-12 08:08:20|1139|1138.8|1139.2|1138.6|1139.2|1139|1139|1138.6|448
1634026110000|2021-10-12 08:08:30|1139|1138.8|1139|1138.4|1139.2|1138.8|1139|1138.4|1557
1634026120000|2021-10-12 08:08:40|1139.2|1138.6|1139.2|1138.8|1139.2|1138.8|1139.2|1138.4|0
1634026130000|2021-10-12 08:08:50|1139.4|1139|1139.6|1139|1139.6|1139.2|1139.2|1139|1312
1634026140000|2021-10-12 08:09:00|1139.4||1139.4||1139.4||1139.2||0
1634026150000|2021-10-12 08:09:10|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|0
1634026160000|2021-10-12 08:09:20|1139.2||1139.4||1139.4||1139.2||0
1634026170000|2021-10-12 08:09:30|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.6|259
1634026180000|2021-10-12 08:09:40|1139.6|1139.2|1139.8|1139.2|1139.8|1139.4|1139.6|1139.2|0
1634026190000|2021-10-12 08:09:50|1139.6|1139.4|1139.8|1139.4|1139.8|1139.6|1139.6|1139.4|0
1634026200000|2021-10-12 08:10:00|1140|1139.6|1140.4|1140|1140.4|1140|1140|1139.6|1067
1634026210000|2021-10-12 08:10:10|1140.6|1140.2|1141|1140.6|1141|1140.6|1140.2|1140.2|5
1634026220000|2021-10-12 08:10:20|1140.8|1140.4|1141.6|1141.2|1141.8|1141.4|1140.6|1140.4|28287
1634026230000|2021-10-12 08:10:30|1141.8|1141.4|1142.2|1141.8|1142.2|1141.8|1141.8|1141.4|307
1634026240000|2021-10-12 08:10:40|1142.4|1142|1142.4|1142|1142.4|1142|1142.2|1142|0
1634026260000|2021-10-12 08:11:00|1142.2|1141.8|1141.4|1141|1142.4|1141.8|1141.4|1141|1803
1634026270000|2021-10-12 08:11:10|1141.6|1141.2|1141|1140.4|1141.6|1141.2|1140.8|1140.4|0
1634026280000|2021-10-12 08:11:20|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|0
1634026290000|2021-10-12 08:11:30||1140.4||1140.6||1140.6||1140.4|0
1634026300000|2021-10-12 08:11:40|1141.2|1140.8|1141.6|1141.2|1141.6|1141.2|1141.2|1140.8|3813
1634026310000|2021-10-12 08:11:50|1141.4|1141|1141|1140.6|1141.4|1141|1141|1140.6|594
1634026320000|2021-10-12 08:12:00|1141.2|1140.4|1140.6|1140.2|1141.2|1140.4|1140.6|1140|728
1634026330000|2021-10-12 08:12:10|1140.4|1140.4|1141|1140.4|1141|1140.4|1140.4|1140|1147
1634026340000|2021-10-12 08:12:20|1140.8|1140.2|1140.6|1140.2|1140.8|1140.2|1140.4|1140|2833
1634026350000|2021-10-12 08:12:30|1140.4|1140|1140|1139.6|1140.4|1140|1140|1139.6|701
1634026370000|2021-10-12 08:12:50|1139.8|1139.8|1139.8|1139.2|1139.8|1139.8|1139.6|1139.2|0
1634026380000|2021-10-12 08:13:00||1139.4||1139.2||1139.4||1139.2|0
1634026390000|2021-10-12 08:13:10|1139.6|1139.4|1139.6|1139.4|1139.8|1139.4|1139.4|1139.2|4500
1634026400000|2021-10-12 08:13:20|1139.8|1139.2|1139.4|1139.2|1139.8|1139.2|1139.4|1139|2133
1634026410000|2021-10-12 08:13:30|1139.2|1139|1139.2|1138.6|1139.2|1139.2|1139.2|1138.6|0
1634026420000|2021-10-12 08:13:40||1138.8||1138.8||1138.8||1138.8|0
1634026430000|2021-10-12 08:13:50|1139|1138.6|1139|1138.6|1139.2|1138.8|1138.8|1138.6|91
1634026440000|2021-10-12 08:14:00||1138.8||1138.6||1138.8||1138.6|0
1634026450000|2021-10-12 08:14:10|1138.6|1138.4|1139|1138.6|1139|1138.8|1138.6|1138.4|1421
1634026460000|2021-10-12 08:14:20||1138.8||1138.6||1138.8||1138.6|0
1634026470000|2021-10-12 08:14:30|1138.8|1138.4|1138.8|1138.2|1138.8|1138.4|1138.6|1138.2|448
1634026480000|2021-10-12 08:14:40|1138.6|1138|1138.4|1138|1138.6|1138|1138.4|1138|0
1634026490000|2021-10-12 08:14:50|1138.2||1138.4||1138.4||1138.2||718
1634026500000|2021-10-12 08:15:00|1138.2||1138.4||1138.4||1138.2||0
1634026510000|2021-10-12 08:15:10|1138.2||1138.4||1138.4||1138.2||0
1634026520000|2021-10-12 08:15:20|1138.2|1138.2|1138.4|1138|1138.6|1138.2|1138.2|1138|1433
1634026530000|2021-10-12 08:15:30|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1634026540000|2021-10-12 08:15:40|1138.4|1138|1138.6|1138.2|1138.6|1138.4|1138.4|1138|452
1634026550000|2021-10-12 08:15:50|1138.8|1138.4|1138.8|1138.4|1139|1138.6|1138.8|1138.4|1501
1634026560000|2021-10-12 08:16:00|1138.6|1138.2|1138.6|1138|1138.6|1138.2|1138.6|1138|0
1634026570000|2021-10-12 08:16:10|1138.4|1138.2|1138.2|1137.8|1138.4|1138.2|1138|1137.8|927
1634026580000|2021-10-12 08:16:20|1138|1137.6|1138.4|1137.8|1138.4|1138|1138|1137.6|449
1634026590000|2021-10-12 08:16:30|1138.2|1138|1138.2|1138|1138.2|1138|1138.2|1138|0
1634026600000|2021-10-12 08:16:40|1138|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.8|0
1634026610000|2021-10-12 08:16:50|1138|1137.6|1137.6|1137.2|1138|1137.6|1137.4|1137.2|2213
1634026630000|2021-10-12 08:17:10|1137.8|1137.4|1137.8|1137.4|1137.8|1137.6|1137.8|1137.4|419
1634026640000|2021-10-12 08:17:20|1137.6|1137.2|1137.8|1137.4|1137.8|1137.4|1137.4|1137.2|0
1634026650000|2021-10-12 08:17:30||1137.6||1137.4||1137.6||1137.4|0
1634026660000|2021-10-12 08:17:40|1137.6||1137.6||1137.6||1137.6||0
1634026670000|2021-10-12 08:17:50|1137.8|1137.6|1138|1137.8|1138|1137.8|1137.8|1137.6|21
1634026680000|2021-10-12 08:18:00||1137.6||1137.4||1137.8||1137.4|305
1634026690000|2021-10-12 08:18:10|1137.8|1137.2|1137.2|1136.8|1137.8|1137.2|1137.2|1136.8|1219
1634026700000|2021-10-12 08:18:20|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|815
1634026710000|2021-10-12 08:18:30|1137.4|1137|1137|1136.6|1137.4|1137|1137|1136.6|776
1634026720000|2021-10-12 08:18:40||1136.4||1136.6||1136.6||1136.4|0
1634026730000|2021-10-12 08:18:50|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|0
1634026740000|2021-10-12 08:19:00|1137.4|1137|1138.2|1137.8|1138.2|1137.8|1137.2|1137|3730
1634026750000|2021-10-12 08:19:10|1138|1137.6|1138|1137.4|1138|1137.6|1138|1137.4|0
1634026760000|2021-10-12 08:19:20|1137.8|1137.6|1138|1137.8|1138.2|1137.8|1137.6|1137.2|210
1634026770000|2021-10-12 08:19:30|1137.8|1137.6|1138|1137.8|1138.2|1137.8|1137.8|1137.4|1229
1634026780000|2021-10-12 08:19:40|1138.2|1138|1138.6|1138.4|1138.6|1138.4|1138.2|1138|10394
1634026800000|2021-10-12 08:20:00|1138.4|1138.2|1137.6|1137.2|1138.4|1138.2|1137.6|1137.2|7494
1634026810000|2021-10-12 08:20:10|1137.4|1137|1137.4|1137.2|1137.4|1137.4|1137.4|1137|760
1634026820000|2021-10-12 08:20:20|1137.6|1137|1137.6|1137.4|1137.6|1137.4|1137.4|1137|323
1634026830000|2021-10-12 08:20:30|1137.8|1137.6|1137.2|1136.8|1138|1137.6|1137.2|1136.6|3975
1634026840000|2021-10-12 08:20:40|1137.4|1137|1137.6|1137|1137.6|1137.2|1137|1136.6|8859
1634026850000|2021-10-12 08:20:50|1137.4|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137.2|1908
1634026860000|2021-10-12 08:21:00|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|825
1634026870000|2021-10-12 08:21:10||1137.4||1137.2||1137.4||1137.2|0
1634026880000|2021-10-12 08:21:20|1137.8|1137.4|1137.8|1137.4|1137.8|1137.6|1137.8|1137.4|205
1634026890000|2021-10-12 08:21:30|1137.6|1137.2|1137.4|1136.8|1137.8|1137.4|1137.2|1136.8|449
1634026900000|2021-10-12 08:21:40|1137.2|1137|1137.8|1137.2|1137.8|1137.4|1137.2|1136.8|0
1634026910000|2021-10-12 08:21:50||1137.4||1137.4||1137.4||1137.4|0
1634026920000|2021-10-12 08:22:00|1138|1137.6|1138.2|1137.8|1138.2|1138|1137.8|1137.6|364
1634026930000|2021-10-12 08:22:10|1138|1138|1138.2|1138|1138.2|1138|1138|1137.8|596
1634026940000|2021-10-12 08:22:20|1138.4|1138.2|1138.2|1137.8|1138.6|1138.2|1138.2|1137.8|1997
1634026960000|2021-10-12 08:22:40|1138.4|1138|1138.6|1138|1138.6|1138.2|1138.2|1137.8|3
1634026970000|2021-10-12 08:22:50|1138.4|1138.2|1138|1137.6|1138.6|1138.4|1138|1137.6|4249
1634026980000|2021-10-12 08:23:00|1137.8|1137.4|1138.4|1138|1138.4|1138|1137.8|1137.4|1754
1634026990000|2021-10-12 08:23:10|1138.2|1137.8|1139|1138.6|1139|1138.8|1138.2|1137.8|2283
1634027000000|2021-10-12 08:23:20||1138.8||1138.8||1138.8||1138.8|0
1634027010000|2021-10-12 08:23:30|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1138.8|820
1634027020000|2021-10-12 08:23:40|1139.6|1138.8|1139.6|1139.2|1139.6|1139.2|1139.6|1138.8|0
1634027030000|2021-10-12 08:23:50|1139.4||1139.6||1139.6||1139.4||0
1634027040000|2021-10-12 08:24:00|1139.8|1139.4|1140.4|1140|1140.4|1140|1139.8|1139.4|495
1634027050000|2021-10-12 08:24:10|1140.2||1140.4||1140.4||1140.2||0
1634027060000|2021-10-12 08:24:20|1140.2|1139.8|1140|1139.6|1140.2|1140|1139.8|1139.4|15
1634027070000|2021-10-12 08:24:30|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|341
1634027080000|2021-10-12 08:24:40|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|448
1634027090000|2021-10-12 08:24:50|1140.6|1140.2|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|0
1634027120000|2021-10-12 08:25:20|1140.8|1140.4|1141.4|1141|1141.6|1141.2|1140.8|1140.4|8771
1634027130000|2021-10-12 08:25:30|1141.2|1140.8|1141|1140.6|1141.2|1140.8|1140.6|1140.4|23102
1634027140000|2021-10-12 08:25:40||1140.4||1140.6||1140.6||1140.4|0
1634027160000|2021-10-12 08:26:00|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140|453
1634027170000|2021-10-12 08:26:10|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.6|1140.4|2676
1634027180000|2021-10-12 08:26:20|1140.8|1140.8|1141.2|1140.8|1141.2|1141|1140.8|1140.6|452
1634027190000|2021-10-12 08:26:30|1141|1140.6|1141.2|1140.6|1141.2|1140.6|1141|1140.6|0
1634027220000|2021-10-12 08:27:00||1140.8||1141||1141||1140.8|0
1634027240000|2021-10-12 08:27:20|1141.4|1141.2|1141|1140.8|1141.6|1141.2|1141|1140.6|1452
1634027250000|2021-10-12 08:27:30||1140.6||1140.6||1140.6||1140.6|980
1634027260000|2021-10-12 08:27:40||1140.4||1140.4||1140.4||1140.4|0
1634027270000|2021-10-12 08:27:50|1140.8|1140.2|1140.4|1139.8|1140.8|1140.2|1140.2|1139.8|1
1634027280000|2021-10-12 08:28:00|1140.2|1140|1140.2|1139.8|1140.2|1140|1139.8|1139.4|137
1634027290000|2021-10-12 08:28:10|1140.4|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.8|500
1634027300000|2021-10-12 08:28:20|1140.4|1139.6|1140|1139.4|1140.4|1140|1139.6|1139.2|18979
1634027310000|2021-10-12 08:28:30|1139.8|1139.6|1139.4|1139.2|1139.8|1139.6|1139.4|1139.2|2422
1634027320000|2021-10-12 08:28:40|1139.2|1139|1138.8|1138.6|1139.4|1139.2|1138.8|1138.4|1064
1634027330000|2021-10-12 08:28:50|1139|1138.4|1138.8|1138.4|1139.2|1138.8|1138.8|1138.4|799
1634027340000|2021-10-12 08:29:00|1139|1138.6|1138.8|1138.2|1139|1138.6|1138.6|1138.2|959
1634027350000|2021-10-12 08:29:10|1138.6|1138.4|1138.4|1138|1138.6|1138.4|1138.4|1137.8|0
1634027360000|2021-10-12 08:29:20|1138.8|1138.2|1138|1137.6|1138.8|1138.4|1137.8|1137.6|13672
1634027370000|2021-10-12 08:29:30|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1634027380000|2021-10-12 08:29:40||1137.4||1137.6||1137.8||1137.4|0
1634027390000|2021-10-12 08:29:50|1138.2|1137.8|1138|1137.8|1138.2|1138|1138|1137.8|20469
1634027400000|2021-10-12 08:30:00|1138.2|1138|1137.8|1137.4|1138.2|1138|1137.6|1137.2|696
1634027410000|2021-10-12 08:30:10|1137.6|1137.2|1137.6|1137|1138|1137.6|1137.6|1137|993
1634027420000|2021-10-12 08:30:20|1137.4|1137.2|1137.6|1137.4|1137.6|1137.4|1137.2|1137.2|2154
1634027430000|2021-10-12 08:30:30|1137.8|1137.6|1138.2|1137.8|1138.4|1137.8|1137.8|1137.4|4200
1634027440000|2021-10-12 08:30:40|1138.4|1138|1138.6|1138.4|1138.6|1138.4|1138.4|1138|0
1634027450000|2021-10-12 08:30:50|1138.4|1138.2|1138|1137.8|1138.6|1138.2|1138|1137.8|7794
1634027460000|2021-10-12 08:31:00||1137.6||1137.4||1137.6||1137.4|603
1634027480000|2021-10-12 08:31:20|1138.2|1137.6|1138.4|1138|1138.4|1138|1138.2|1137.6|0
1634027490000|2021-10-12 08:31:30|1138.2|1137.8|1138.4|1138|1138.6|1138.2|1138.2|1137.8|755
1634027510000|2021-10-12 08:31:50||1138.2||1138.2||1138.2||1138|0
1634027520000|2021-10-12 08:32:00|1138.6|1138.4|1138.4|1137.8|1138.6|1138.4|1138.4|1137.8|592
1634027530000|2021-10-12 08:32:10|1138.2|1137.6|1138|1137.6|1138.2|1137.6|1138|1137.6|0
1634027540000|2021-10-12 08:32:20|1138.2|1137.8|1138|1137.4|1138.2|1137.8|1137.8|1137.4|5000
1634027570000|2021-10-12 08:32:50|1137.8|1137.2|1137.2|1137|1137.8|1137.4|1137.2|1136.8|2409
1634027580000|2021-10-12 08:33:00||1136.8||1136.8||1136.8||1136.6|0
1634027590000|2021-10-12 08:33:10||1137||1137||1137||1137|0
1634027600000|2021-10-12 08:33:20|1137.4|1137.2|1137.4|1137|1137.6|1137.2|1137.2|1137|256
1634027610000|2021-10-12 08:33:30|1137.6|1137.2|1137.6|1137.2|1137.8|1137.2|1137.6|1137.2|0
1634027620000|2021-10-12 08:33:40|1137.8|1137.4|1137.6|1137.2|1137.8|1137.6|1137.6|1137.2|454
1634027630000|2021-10-12 08:33:50||1137.4||1137.4||1137.4||1137.2|0
1634027650000|2021-10-12 08:34:10|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|1137.4|1137|147
1634027660000|2021-10-12 08:34:20|1137.6|1137.4|1138|1137.6|1138|1137.8|1137.6|1137.4|4925
1634027670000|2021-10-12 08:34:30|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138.2|1137.8|999
1634027680000|2021-10-12 08:34:40|1138|1137.6|1137.8|1137.2|1138|1137.6|1137.6|1137.2|0
1634027690000|2021-10-12 08:34:50|1137.6|1137|1137.4|1136.8|1137.6|1137|1137.4|1136.8|0
1634027700000|2021-10-12 08:35:00|1137.6|1137|1137.8|1137.2|1137.8|1137.4|1137.4|1137|1909
1634027710000|2021-10-12 08:35:10|1137.6|1137|1137.6|1137.4|1137.6|1137.4|1137.4|1137|935
1634027720000|2021-10-12 08:35:20|1137.8|1137.2|1137.8|1137.4|1138|1137.6|1137.6|1137.2|8795
1634027740000|2021-10-12 08:35:40|1137.6|1137.2|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|0
1634027760000|2021-10-12 08:36:00|1137.8|1137.4|1137.8|1137.4|1138|1137.6|1137.4|1137.2|1957
1634027770000|2021-10-12 08:36:10|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.4|0
1634027780000|2021-10-12 08:36:20|1138.2|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.8|0
1634027790000|2021-10-12 08:36:30|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138|0
1634027810000|2021-10-12 08:36:50|1138.8|1138.4|1138.4|1138|1138.8|1138.4|1138.4|1137.8|1513
1634027820000|2021-10-12 08:37:00|1138.6|1138.2|1138.8|1138.6|1138.8|1138.6|1138.6|1138.2|0
1634027840000|2021-10-12 08:37:20|1138.6|1138.4|1138.4|1138|1138.8|1138.4|1138.4|1138|4
1634027850000|2021-10-12 08:37:30|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138|0
1634027860000|2021-10-12 08:37:40|1138.4|1138|1138.4|1138|1138.4|1138|1138.2|1138|449
1634027880000|2021-10-12 08:38:00|1138.6|1138.2|1139.2|1138.6|1139.2|1138.8|1138.6|1138.2|1000
1634027890000|2021-10-12 08:38:10|1139||1139||1139||1138.8||0
1634027910000|2021-10-12 08:38:30|1138.8|1138.4|1138.8|1138.4|1138.8|1138.6|1138.6|1138.2|2132
1634027920000|2021-10-12 08:38:40||1138.2||1138.2||1138.2||1138.2|0
1634027930000|2021-10-12 08:38:50|1139|1138.4|1138.8|1138.4|1139|1138.6|1138.8|1138.4|0
1634027950000|2021-10-12 08:39:10||1138.6||1138.6||1138.6||1138.6|0
1634027960000|2021-10-12 08:39:20|1139|1138.8|1138.8|1138.2|1139.2|1138.8|1138.4|1138.2|1377
1634027970000|2021-10-12 08:39:30|1139|1138.4|1138.8|1138.4|1139|1138.6|1138.8|1138.2|1300
1634027980000|2021-10-12 08:39:40||1138.6||1138.6||1138.6||1138.6|0
1634028000000|2021-10-12 08:40:00|1138.6|1138.4|1138.6|1138|1138.8|1138.4|1138.6|1138|307
1634028010000|2021-10-12 08:40:10|1138.4|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.8|0
1634028020000|2021-10-12 08:40:20|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1137.8|1137.4|3991
1634028030000|2021-10-12 08:40:30|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1137.8|0
1634028040000|2021-10-12 08:40:40|1138.8|1138.4|1138.8|1138.4|1138.8|1138.6|1138.8|1138.4|0
1634028050000|2021-10-12 08:40:50||1138.6||1138.4||1138.6||1138.4|0
1634028060000|2021-10-12 08:41:00|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|0
1634028070000|2021-10-12 08:41:10|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|0
1634028080000|2021-10-12 08:41:20|1138.6|1138.6|1138.6|1138|1138.6|1138.6|1138.4|1138|60
1634028090000|2021-10-12 08:41:30|1138.4|1138.2|1138.8|1138.4|1138.8|1138.4|1138.4|1138|0
1634028100000|2021-10-12 08:41:40||1138.6||1138.6||1138.6||1138.4|0
1634028110000|2021-10-12 08:41:50|1139|1138.8|1139.4|1138.8|1139.4|1138.8|1139|1138.6|581
1634028120000|2021-10-12 08:42:00|1139.2|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|605
1634028130000|2021-10-12 08:42:10|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.4|945
1634028140000|2021-10-12 08:42:20||1138.4||1138.4||1138.4||1138.4|0
1634028150000|2021-10-12 08:42:30|1138.8|1138.2|1138.6|1138.4|1138.8|1138.4|1138.6|1138.2|0
1634028170000|2021-10-12 08:42:50|1138.8|1138.6|1138.8|1138.4|1139|1138.8|1138.8|1138.4|600
1634028180000|2021-10-12 08:43:00||1138.6||1138.6||1138.6||1138.6|0
1634028200000|2021-10-12 08:43:20|1139|1138.8|1139.6|1139.2|1139.6|1139.2|1139|1138.8|760
1634028210000|2021-10-12 08:43:30|1139.4||1139.4||1139.4||1139.4||0
1634028220000|2021-10-12 08:43:40|1139.6||1139.6||1139.6||1139.6||0
1634028240000|2021-10-12 08:44:00|1139.4|1139|1139|1138.4|1139.4|1139|1139|1138.4|7324
1634028250000|2021-10-12 08:44:10|1139.2|1139|1139.2|1138.6|1139.4|1139|1139|1138.6|19552
1634028260000|2021-10-12 08:44:20|1139|1138.8|1139|1138.6|1139|1138.8|1138.8|1138.6|500
1634028270000|2021-10-12 08:44:30|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|0
1634028280000|2021-10-12 08:44:40|1139.4|1139|1139.6|1139|1139.8|1139.4|1139.4|1139|566
1634028290000|2021-10-12 08:44:50|1139.4|1139.2|1139.4|1139|1139.4|1139.2|1139.4|1139|0
1634028300000|2021-10-12 08:45:00|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139|0
1634028310000|2021-10-12 08:45:10|1139.4|1139|1139.4|1139|1139.6|1139.2|1139.2|1139|4426
1634028320000|2021-10-12 08:45:20|1139.6|1139.2|1140|1139.6|1140.2|1139.8|1139.6|1139|1200
1634028330000|2021-10-12 08:45:30|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|0
1634028340000|2021-10-12 08:45:40|1139.6|1139.2|1139.8|1139.4|1140|1139.6|1139.6|1139.2|0
1634028350000|2021-10-12 08:45:50|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.6|0
1634028370000|2021-10-12 08:46:10|1140.4|1140.2|1140.8|1140.6|1140.8|1140.6|1140.4|1140|2948
1634028380000|2021-10-12 08:46:20||1140.4||1140.6||1140.6||1140.4|0
1634028390000|2021-10-12 08:46:30||1140.4||1140.2||1140.4||1140.2|296
1634028400000|2021-10-12 08:46:40|1140.6|1140.4|1140.8|1140.4|1140.8|1140.6|1140.4|1140.4|9009
1634028410000|2021-10-12 08:46:50|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140.2|0
1634028420000|2021-10-12 08:47:00|1140.4|1140|1140.6|1140.4|1140.8|1140.4|1140.4|1139.8|4519
1634028450000|2021-10-12 08:47:30|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|4816
1634028460000|2021-10-12 08:47:40|1140.6|1140.4|1140.6|1140.4|1140.6|1140.4|1140.6|1140.4|0
1634028470000|2021-10-12 08:47:50|1140.4|1140.2|1140.6|1140.4|1140.8|1140.4|1140.4|1140.2|531
1634028490000|2021-10-12 08:48:10|1140.8||1140.6||1140.8||1140.6||147
1634028500000|2021-10-12 08:48:20|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|320
1634028510000|2021-10-12 08:48:30|||||||||4552
1634028520000|2021-10-12 08:48:40|1141|1140.8|1141|1140.8|1141.2|1141|1141|1140.6|9059
1634028530000|2021-10-12 08:48:50|1140.8|1140.6|1140.8|1140.4|1141|1140.6|1140.6|1140.2|1185
1634028540000|2021-10-12 08:49:00|1140.6|1140.6|1140.8|1140.6|1140.8|1140.6|1140.6|1140.6|0
1634028550000|2021-10-12 08:49:10|1140.6|1140.4|1140.4|1140.2|1140.6|1140.4|1140.4|1140.2|3
1634028560000|2021-10-12 08:49:20|1140.2|1140|1140.6|1140.2|1140.6|1140.4|1140.2|1139.8|5000
1634028570000|2021-10-12 08:49:30|1140.4|1140|1140.4|1140|1140.6|1140|1140.4|1140|0
1634028580000|2021-10-12 08:49:40|1140.6||1140.4||1140.6||1140.4||0
1634028590000|2021-10-12 08:49:50|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|5
1634028600000|2021-10-12 08:50:00|1140.8|1140.4|1141.2|1140.8|1141.2|1140.8|1140.6|1140.4|180
1634028610000|2021-10-12 08:50:10|1141||1141||1141||1141||0
1634028630000|2021-10-12 08:50:30|1141.2|1141|1141.2|1140.8|1141.2|1141|1141.2|1140.8|0
1634028640000|2021-10-12 08:50:40|1141|1141|1140.8|1140.6|1141|1141|1140.8|1140.6|4396
1634028650000|2021-10-12 08:50:50|1141|1140.8|1141|1140.6|1141.2|1140.8|1141|1140.6|915
1634028660000|2021-10-12 08:51:00|1141.2|1140.8|1141.8|1141.4|1141.8|1141.4|1141.2|1140.8|730
1634028670000|2021-10-12 08:51:10||1141.2||1141.2||1141.2||1141.2|0
1634028680000|2021-10-12 08:51:20|1142|1141.4|1142|1141.6|1142|1141.8|1142|1141.4|60
1634028690000|2021-10-12 08:51:30|1142.2|1141.8|1142.2|1141.8|1142.6|1142.2|1142|1141.8|5877
1634028700000|2021-10-12 08:51:40|1142|1142|1142|1141.4|1142|1142|1141.8|1141.4|8
1634028710000|2021-10-12 08:51:50|1141.8|1141.2|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|0
1634028720000|2021-10-12 08:52:00|1141.6|1141.2|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|10
1634028740000|2021-10-12 08:52:20|1141.4||1141.4||1141.4||1141.4||0
1634028750000|2021-10-12 08:52:30|1141.2|1141|1141.2|1141|1141.2|1141|1141.2|1141|13
1634028760000|2021-10-12 08:52:40|1141|1140.8|1141|1140.4|1141|1140.8|1141|1140.4|715
1634028770000|2021-10-12 08:52:50|1141.2|1140.6|1141.2|1140.8|1141.2|1140.8|1141.2|1140.6|0
1634028780000|2021-10-12 08:53:00|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|5149
1634028790000|2021-10-12 08:53:10|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|8
1634028800000|2021-10-12 08:53:20|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|3
1634028810000|2021-10-12 08:53:30|1140.4||1140.4||1140.6||1140.4||0
1634028820000|2021-10-12 08:53:40|1140.6||1140.6||1140.6||1140.6||1000
1634028830000|2021-10-12 08:53:50|1140.4||1140.4||1140.4||1140.4||0
1634028840000|2021-10-12 08:54:00|1140.6|1140.4|1141|1140.6|1141|1140.6|1140.6|1140.4|1311
1634028850000|2021-10-12 08:54:10|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|0
1634028860000|2021-10-12 08:54:20||1140.8||1140.8||1140.8||1140.8|0
1634028880000|2021-10-12 08:54:40|1141.2|1141|1141|1140.6|1141.4|1141|1140.8|1140.4|9060
1634028890000|2021-10-12 08:54:50|1140.8||1140.8||1141||1140.8||4500
1634028900000|2021-10-12 08:55:00|1141|1140.8|1141.4|1141|1141.4|1141|1141|1140.6|4698
1634028910000|2021-10-12 08:55:10|1141.6|1141.2|1141.6|1141.4|1141.8|1141.6|1141.6|1141.2|1195
1634028920000|2021-10-12 08:55:20|1141.8|1141.6|1141.8|1141.4|1141.8|1141.6|1141.4|1141.2|4432
1634028940000|2021-10-12 08:55:40|1141.6||1141.6||1141.6||1141.6||0
1634028950000|2021-10-12 08:55:50|1141.4|1141.2|1141.4|1140.8|1141.4|1141.2|1141.2|1140.8|58
1634028960000|2021-10-12 08:56:00||1141||1140.8||1141||1140.8|0
1634028970000|2021-10-12 08:56:10|1141.2|1140.6|1141|1140.6|1141.2|1140.6|1141|1140.6|4
1634028980000|2021-10-12 08:56:20|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|0
1634028990000|2021-10-12 08:56:30||1140.6||1140.4||1140.6||1140.4|0
1634029020000|2021-10-12 08:57:00|1140.6||1140.6||1140.8||1140.6||0
1634029030000|2021-10-12 08:57:10|1140.8||1140.8||1140.8||1140.8||1718
1634029050000|2021-10-12 08:57:30|1140.6||1140.8||1140.8||1140.6||0
1634029060000|2021-10-12 08:57:40|1141|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.4|93
1634029080000|2021-10-12 08:58:00|1141.2|1140.8|1141.2|1141|1141.4|1141|1141.2|1140.8|1499
1634029090000|2021-10-12 08:58:10||1140.8||1140.8||1140.8||1140.8|0
1634029100000|2021-10-12 08:58:20|1141|1140.6|1140.6|1140|1141|1140.6|1140.4|1140|905
1634029110000|2021-10-12 08:58:30|1140.4|1140.2|1141|1140.4|1141.2|1140.6|1140.4|1140.2|9122
1634029130000|2021-10-12 08:58:50|1141.2|1140.6|1141.2|1140.8|1141.4|1141.2|1141|1140.6|1442
1634029140000|2021-10-12 08:59:00||1140.6||1140.8||1140.8||1140.6|0
1634029150000|2021-10-12 08:59:10|1141|1140.6|1141|1140.6|1141.2|1140.6|1141|1140.6|0
1634029160000|2021-10-12 08:59:20||1140.4||1140.4||1140.4||1140.4|0
1634029170000|2021-10-12 08:59:30||1140.6||1140.6||1140.8||1140.6|1476
1634029180000|2021-10-12 08:59:40||1140.4||1140.4||1140.6||1140.4|0
1634029190000|2021-10-12 08:59:50|1140.8|1140.2|1140.4|1140|1140.8|1140.2|1140|1139.8|35948
1634029200000|2021-10-12 09:00:00|1140.6|1140.2|1141.2|1140.8|1141.4|1141|1140.4|1140|3320
1634029210000|2021-10-12 09:00:10|1141.4|1141|1141|1140.6|1141.4|1141|1140.8|1140.6|2874
1634029220000|2021-10-12 09:00:20|1140.8|1140.4|1140.6|1140.2|1141|1140.4|1140.6|1140.2|1
1634029230000|2021-10-12 09:00:30|1140.4|1140|1140.2|1140|1140.4|1140|1140.2|1140|7
1634029240000|2021-10-12 09:00:40|1140.4|1140.2|1140.4|1140|1140.6|1140.2|1140.2|1140|0
1634029250000|2021-10-12 09:00:50|1140.2|1139.8|1140.6|1140|1140.6|1140|1140.2|1139.8|965
1634029260000|2021-10-12 09:01:00|1140.4||1140.4||1140.6||1140.4||0
1634029270000|2021-10-12 09:01:10|1140.6||1140.6||1140.6||1140.4||0
1634029280000|2021-10-12 09:01:20|1140.4|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140.2|0
1634029290000|2021-10-12 09:01:30|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|0
1634029300000|2021-10-12 09:01:40|1140.8|1140.4|1140.8|1140.4|1141|1140.4|1140.8|1140.2|638
1634029310000|2021-10-12 09:01:50|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|0
1634029320000|2021-10-12 09:02:00|1140.4|1140|1140.4|1140|1140.4|1140|1140.2|1140|1637
1634029330000|2021-10-12 09:02:10|1140.2|1139.8|1140.2|1139.6|1140.2|1139.8|1139.8|1139.4|2083
1634029340000|2021-10-12 09:02:20|1140|1140|1140.2|1139.8|1140.6|1140|1140|1139.6|4342
1634029350000|2021-10-12 09:02:30|1140.4|1140|1140.8|1140.4|1140.8|1140.4|1140.2|1140|119
1634029360000|2021-10-12 09:02:40|1140.6|1140.2|1140.6|1140.2|1140.8|1140.2|1140.6|1140.2|0
1634029370000|2021-10-12 09:02:50|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|500
1634029380000|2021-10-12 09:03:00|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|0
1634029390000|2021-10-12 09:03:10|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.4|1140|1300
1634029400000|2021-10-12 09:03:20|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|0
1634029410000|2021-10-12 09:03:30|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|0
1634029420000|2021-10-12 09:03:40|1140.2||1140.2||1140.2||1140.2||0
1634029440000|2021-10-12 09:04:00|1140.4|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140.2|500
1634029450000|2021-10-12 09:04:10|1140.4|1140|1140|1139.6|1140.4|1140|1140|1139.6|21486
1634029470000|2021-10-12 09:04:30|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|596
1634029480000|2021-10-12 09:04:40|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1634029490000|2021-10-12 09:04:50|1141|1140.6|1140.8|1140.2|1141|1140.6|1140.8|1140.2|1608
1634029500000|2021-10-12 09:05:00|1140.6|1140.4|1140.6|1140.4|1140.8|1140.4|1140.6|1140.2|0
1634029510000|2021-10-12 09:05:10|1140.4|1140.2|1140|1139.6|1140.4|1140.2|1140|1139.6|454
1634029520000|2021-10-12 09:05:20|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1634029530000|2021-10-12 09:05:30|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1634029540000|2021-10-12 09:05:40|1140.2|1139.8|1140.2|1140|1140.4|1140|1140|1139.8|1436
1634029550000|2021-10-12 09:05:50|1140.4|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140.2|0
1634029560000|2021-10-12 09:06:00|1140.4|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.8|0
1634029570000|2021-10-12 09:06:10|1140.4||1140.4||1140.4||1140.4||0
1634029580000|2021-10-12 09:06:20|1140.6|1140|1140.2|1139.8|1140.6|1140.2|1139.8|1139.4|4096
1634029590000|2021-10-12 09:06:30|1140|1139.6|1140.2|1139.6|1140.2|1139.6|1140|1139.6|0
1634029600000|2021-10-12 09:06:40|1140|1139.8|1140.6|1140.2|1140.6|1140.2|1140|1139.6|0
1634029610000|2021-10-12 09:06:50|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|0
1634029620000|2021-10-12 09:07:00|1140.6||1140.6||1140.8||1140.6||0
1634029640000|2021-10-12 09:07:20|1140.4|1140.2|1140.4|1140.2|1140.4|1140.2|1140.4|1140|13
1634029650000|2021-10-12 09:07:30|1140.6|1140.4|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|827
1634029660000|2021-10-12 09:07:40|1140.4||1140.4||1140.4||1140.4||0
1634029670000|2021-10-12 09:07:50|1140.2|1140|1140.2|1140|1140.4|1140|1140.2|1139.8|951
1634029680000|2021-10-12 09:08:00|1140|1139.8|1139.8|1139.2|1140|1139.8|1139.8|1139.2|846
1634029690000|2021-10-12 09:08:10|1139.6||1139.6||1139.6||1139.6||0
1634029700000|2021-10-12 09:08:20|1139.8|1139.4|1140.2|1139.6|1140.2|1139.6|1139.6|1139.4|544
1634029710000|2021-10-12 09:08:30|1140|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.6|0
1634029730000|2021-10-12 09:08:50|1140|1139.6|1140|1139.4|1140|1139.6|1139.6|1139.4|2188
1634029740000|2021-10-12 09:09:00||1139.6||1139.4||1139.6||1139.4|0
1634029750000|2021-10-12 09:09:10|1140.2|1139.6|1140.4|1140|1140.4|1140|1140.2|1139.6|0
1634029760000|2021-10-12 09:09:20|1140.2|1139.8|1139.8|1139.4|1140.2|1139.8|1139.8|1139.4|0
1634029780000|2021-10-12 09:09:40|1139.6|1139.6|1139.6|1139.2|1139.6|1139.6|1139.2|1139|15513
1634029790000|2021-10-12 09:09:50|1139.4|1139.4|1139.4|1139|1139.4|1139.4|1139.4|1139|0
1634029800000|2021-10-12 09:10:00|1139.6|1139.2|1139|1138.6|1139.6|1139.4|1138.8|1138.6|506
1634029810000|2021-10-12 09:10:10|1139.2|1138.4|1139.2|1138.6|1139.2|1138.6|1139.2|1138.4|0
1634029820000|2021-10-12 09:10:20|1139|1138.8|1139|1138.4|1139|1138.8|1138.8|1138.4|0
1634029830000|2021-10-12 09:10:30|1138.8|1138.6|1139.4|1139|1139.4|1139|1138.8|1138.6|0
1634029840000|2021-10-12 09:10:40|1139.2|1138.8|1138.8|1138.4|1139.4|1138.8|1138.8|1138.4|10000
1634029850000|2021-10-12 09:10:50|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.6|250
1634029860000|2021-10-12 09:11:00||1138.4||1138.4||1138.6||1138.4|0
1634029870000|2021-10-12 09:11:10|1138.8|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.6|0
1634029890000|2021-10-12 09:11:30|1138.8||1138.8||1138.8||1138.8||0
1634029900000|2021-10-12 09:11:40|1138.6|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|954
1634029910000|2021-10-12 09:11:50|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1634029920000|2021-10-12 09:12:00|1138.4|1138|1138.6|1138.2|1138.6|1138.4|1138.4|1138|250
1634029930000|2021-10-12 09:12:10|1138.8|1138.4|1139.2|1138.6|1139.2|1138.8|1138.8|1138.4|1750
1634029940000|2021-10-12 09:12:20|1139|1138.4|1138.8|1138.2|1139|1138.6|1138.8|1138.2|0
1634029950000|2021-10-12 09:12:30|1139|1138.4|1139|1138.4|1139|1138.6|1139|1138.4|0
1634029960000|2021-10-12 09:12:40||1138.6||1138.6||1138.6||1138.4|0
1634029980000|2021-10-12 09:13:00|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|0
1634029990000|2021-10-12 09:13:10|1139.4|1138.6|1138.8|1138.6|1139.4|1138.8|1138.8|1138.4|5540
1634030000000|2021-10-12 09:13:20|1138.6|1138.4|1138.8|1138.2|1138.8|1138.4|1138.6|1138.2|415
1634030010000|2021-10-12 09:13:30|1138.6|1138.4|1138.8|1138.4|1138.8|1138.6|1138.6|1138.4|0
1634030020000|2021-10-12 09:13:40|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1139|1138.6|0
1634030030000|2021-10-12 09:13:50|1139.4|1139|1139.4|1139|1139.4|1139|1139.4|1139|0
1634030040000|2021-10-12 09:14:00|1139.6|1139.2|1139.8|1139.2|1139.8|1139.4|1139.4|1139|0
1634030050000|2021-10-12 09:14:10|1139.6|1139.4|1140|1139.4|1140|1139.4|1139.6|1139.2|254
1634030060000|2021-10-12 09:14:20|1139.8|1139.6|1140.4|1140|1140.4|1140|1139.8|1139.4|4160
1634030080000|2021-10-12 09:14:40|1140.2||1140.4||1140.4||1140.2||245
1634030100000|2021-10-12 09:15:00|1140.6|1140.2|1140.6|1140|1140.6|1140.2|1140.6|1140|740
1634030110000|2021-10-12 09:15:10|1140.8|1140.2|1141|1140.8|1141.2|1140.8|1140.8|1140.2|4108
1634030120000|2021-10-12 09:15:20|1141.2|1141|1141.4|1141|1141.4|1141|1141.2|1140.8|250
1634030130000|2021-10-12 09:15:30|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1141|0
1634030140000|2021-10-12 09:15:40|1141.6|1141.2|1142.2|1141.8|1142.2|1142|1141.6|1141.2|11259
1634030150000|2021-10-12 09:15:50|1142.4|1142|1142.2|1142|1142.4|1142|1142|1141.8|0
1634030160000|2021-10-12 09:16:00|1142|1141.8|1142.2|1141.8|1142.2|1142|1142|1141.8|175
1634030170000|2021-10-12 09:16:10||1142||1141.8||1142||1141.8|0
1634030180000|2021-10-12 09:16:20|1142||1142.2||1142.4||1142||0
1634030190000|2021-10-12 09:16:30|1142.4||1142||1142.4||1142||0
1634030200000|2021-10-12 09:16:40|1142.2|1142|1142.4|1141.8|1142.4|1142|1142.2|1141.8|455
1634030210000|2021-10-12 09:16:50||1142||1141.8||1142||1141.8|0
1634030220000|2021-10-12 09:17:00|1142.2|1142|1142|1141.4|1142.2|1142|1141.8|1141.4|2592
1634030230000|2021-10-12 09:17:10|1141.8|1141.2|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|0
1634030240000|2021-10-12 09:17:20|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|0
1634030250000|2021-10-12 09:17:30|1142.2|1141.8|1142|1141.8|1142.2|1141.8|1142|1141.6|0
1634030270000|2021-10-12 09:17:50|1142.2||1142.2||1142.2||1142.2||0
1634030290000|2021-10-12 09:18:10|1142||1142.2||1142.2||1142||500
1634030300000|2021-10-12 09:18:20|1142.4|1142|1142.4|1142.2|1142.6|1142.2|1142.4|1141.8|0
1634030310000|2021-10-12 09:18:30|1142.6|1142|1142.6|1142|1142.6|1142.2|1142.6|1142|0
1634030320000|2021-10-12 09:18:40|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|1142.2|1142.2|8
1634030330000|2021-10-12 09:18:50|1142.6||1142.6||1142.6||1142.6||1402
1634030340000|2021-10-12 09:19:00|1142.4|1142.4|1142.2|1141.8|1142.6|1142.4|1142|1141.8|771
1634030370000|2021-10-12 09:19:30|1142|1142|1142.4|1142|1142.4|1142|1142|1141.8|47
1634030380000|2021-10-12 09:19:40|1142.6|1142.2|1142.6|1142|1142.6|1142.2|1142.6|1142|0
1634030390000|2021-10-12 09:19:50|1142.4|1141.8|1142.2|1141.8|1142.4|1142|1142|1141.8|1530
1634030400000|2021-10-12 09:20:00|1142|1142|1142.4|1141.8|1142.4|1142|1142|1141.8|98
1634030410000|2021-10-12 09:20:10|1142.2||1142.2||1142.2||1142.2||0
1634030430000|2021-10-12 09:20:30||1142||1142||1142||1142|0
1634030440000|2021-10-12 09:20:40|1142.4|1142.2|1142.6|1142.4|1142.6|1142.4|1142.4|1142|1027
1634030450000|2021-10-12 09:20:50|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|331
1634030460000|2021-10-12 09:21:00|1143.2|1142.8|1143.2|1142.8|1143.6|1143|1143.2|1142.8|131
1634030470000|2021-10-12 09:21:10|1143|1142.6|1143|1142.6|1143.2|1142.6|1142.8|1142.4|1
1634030490000|2021-10-12 09:21:30|1142.8|1142.8|1143|1142.6|1143|1142.8|1142.8|1142.6|0
1634030500000|2021-10-12 09:21:40|1142.8|1142.4|1142.6|1142.4|1142.8|1142.4|1142.6|1142.2|390
1634030510000|2021-10-12 09:21:50|1142.8||1142.8||1142.8||1142.8||0
1634030520000|2021-10-12 09:22:00|1142.6|1142.6|1142.8|1142.4|1142.8|1142.6|1142.6|1142.4|0
1634030530000|2021-10-12 09:22:10|1142.6||1142.6||1142.6||1142.6||0
1634030540000|2021-10-12 09:22:20|1142.8|1142.6|1143.2|1142.8|1143.2|1142.8|1142.8|1142.6|500
1634030550000|2021-10-12 09:22:30|1143||1143||1143.2||1143||0
1634030560000|2021-10-12 09:22:40|1143.2|1142.6|1143.2|1142.8|1143.2|1142.8|1142.8|1142.6|21
1634030570000|2021-10-12 09:22:50|1143|1143|1143.2|1142.8|1143.2|1143|1143|1142.8|467
1634030580000|2021-10-12 09:23:00|1143.4|1143|1143|1142.4|1143.4|1143|1143|1142.4|24
1634030590000|2021-10-12 09:23:10|1142.8|1142.2|1143|1142.4|1143.2|1142.8|1142.8|1142.2|8
1634030600000|2021-10-12 09:23:20|1142.8|1142.6|1142.8|1142.4|1143.2|1142.8|1142.8|1142.4|22
1634030610000|2021-10-12 09:23:30|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142.2|1000
1634030620000|2021-10-12 09:23:40|1142.4|1142.4|1142.8|1142.4|1143|1142.6|1142.4|1142.4|76
1634030630000|2021-10-12 09:23:50|1142.6|1142.2|1142.8|1142.2|1143|1142.4|1142.6|1142.2|19
1634030640000|2021-10-12 09:24:00|1142.6|1142.4|1142.6|1142.2|1142.8|1142.4|1142.2|1142|681
1634030650000|2021-10-12 09:24:10|1142.4|1142.4|1142.6|1142.2|1142.6|1142.4|1142.2|1142|40
1634030660000|2021-10-12 09:24:20||1142||1142||1142||1142|0
1634030670000|2021-10-12 09:24:30|1142.4|1142.2|1142.4|1142.2|1142.6|1142.2|1142.4|1142|0
1634030680000|2021-10-12 09:24:40|1142.6|1142|1143|1142.6|1143|1142.6|1142.4|1142|19
1634030690000|2021-10-12 09:24:50|1142.8|1142.4|1142.6|1142.2|1143|1142.6|1142.6|1142.2|4903
1634030700000|2021-10-12 09:25:00||1142||1142||1142.2||1142|0
1634030710000|2021-10-12 09:25:10|1142.4|1142.2|1142.6|1142.2|1142.6|1142.4|1142.4|1142.2|447
1634030720000|2021-10-12 09:25:20|1142.4|1142|1142.4|1142.2|1142.8|1142.2|1142.2|1142|67
1634030730000|2021-10-12 09:25:30|1142.6|1142.4|1142.6|1142|1142.6|1142.4|1142.4|1142|485
1634030750000|2021-10-12 09:25:50|1142.4|1142.2|1142.8|1142.4|1142.8|1142.4|1142.4|1142.2|0
1634030760000|2021-10-12 09:26:00|1142.6||1142.6||1142.6||1142.6||500
1634030770000|2021-10-12 09:26:10|1142.8|1142.6|1142.8|1142.4|1142.8|1142.6|1142.8|1142.4|831
1634030790000|2021-10-12 09:26:30|1142.6|1142.2|1142.4|1142.2|1142.6|1142.2|1142.4|1142.2|1
1634030800000|2021-10-12 09:26:40|1142.6|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.4|5
1634030820000|2021-10-12 09:27:00|1143|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|0
1634030830000|2021-10-12 09:27:10|1142.8||1142.8||1142.8||1142.8||0
1634030840000|2021-10-12 09:27:20|1142.6|1142.4|1142.6|1142.2|1142.6|1142.4|1142.4|1142|1527
1634030860000|2021-10-12 09:27:40|1142.8|1142.4|1143|1142.4|1143|1142.6|1142.8|1142.2|0
1634030870000|2021-10-12 09:27:50||1142.6||1142.6||1142.6||1142.6|0
1634030880000|2021-10-12 09:28:00||1142.8||1142.6||1142.8||1142.6|0
1634030920000|2021-10-12 09:28:40|1142.8|1142.4|1142.2|1141.8|1142.8|1142.4|1142.2|1141.8|1445
1634030940000|2021-10-12 09:29:00|1142|1141.6|1141.8|1141.6|1142|1141.8|1141.8|1141.6|0
1634030950000|2021-10-12 09:29:10|1142|1141.4|1142.2|1141.8|1142.2|1142|1142|1141.2|11292
1634030960000|2021-10-12 09:29:20|1142.4|1142|1142.4|1142.2|1142.6|1142.2|1142.2|1142|4
1634030970000|2021-10-12 09:29:30|1142.6|1142.4|1143|1142.6|1143|1142.6|1142.6|1142.4|250
1634030990000|2021-10-12 09:29:50|1143.2|1142.8|1143|1142.6|1143.2|1143|1143|1142.6|1822
1634031000000|2021-10-12 09:30:00|1142.8|1142.8|1143|1142.6|1143.6|1143.2|1142.8|1142.6|5187
1634031010000|2021-10-12 09:30:10|1142.8|1142.4|1142.6|1142.4|1143|1142.6|1142.6|1142.4|2648
1634031020000|2021-10-12 09:30:20||1142.2||1142.2||1142.2||1142.2|1034
1634031030000|2021-10-12 09:30:30||1142.4||1142.4||1142.4||1142.4|0
1634031040000|2021-10-12 09:30:40|1142.8|1142.6|1143|1142.6|1143.2|1142.8|1142.8|1142.6|1148
1634031050000|2021-10-12 09:30:50|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.6|0
1634031060000|2021-10-12 09:31:00|1143||1143||1143||1143||0
1634031070000|2021-10-12 09:31:10|1142.8|1142.6|1143|1142.4|1143|1142.6|1142.8|1142.4|7
1634031080000|2021-10-12 09:31:20|1142.8|1142.6|1143|1142.6|1143.2|1142.8|1142.8|1142.6|4000
1634031090000|2021-10-12 09:31:30||1142.8||1142.6||1142.8||1142.4|0
1634031100000|2021-10-12 09:31:40|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.4|0
1634031110000|2021-10-12 09:31:50|1142.6||1142.6||1142.6||1142.6||0
1634031120000|2021-10-12 09:32:00|1142.8|1142.2|1143|1142.6|1143|1142.6|1142.8|1142.2|1104
1634031130000|2021-10-12 09:32:10|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|750
1634031140000|2021-10-12 09:32:20|1142.6|1142.2|1142.2|1142|1142.6|1142.2|1142.2|1142|323
1634031150000|2021-10-12 09:32:30|1142.4|1141.8|1142.4|1141.8|1142.4|1142|1142.4|1141.8|617
1634031160000|2021-10-12 09:32:40|1142.2||1142.2||1142.4||1142.2||0
1634031170000|2021-10-12 09:32:50|1142.4|1141.6|1142|1141.6|1142.4|1141.6|1142|1141.6|0
1634031180000|2021-10-12 09:33:00||1141.4||1141.8||1141.8||1141.4|0
1634031190000|2021-10-12 09:33:10|1141.8|1141.6|1141.8|1141.2|1142|1141.6|1141.8|1141.2|1
1634031200000|2021-10-12 09:33:20|1141.6||1141.6||1141.6||1141.6||0
1634031240000|2021-10-12 09:34:00|1141.8|1141.4|1142.2|1141.8|1142.2|1141.8|1141.8|1141.4|1619
1634031250000|2021-10-12 09:34:10||1141.6||1141.6||1141.6||1141.6|0
1634031260000|2021-10-12 09:34:20|1142|1141.8|1142|1141.6|1142.2|1141.8|1141.8|1141.6|606
1634031270000|2021-10-12 09:34:30|1142.2|1141.8|1142.2|1141.6|1142.2|1141.8|1142|1141.6|0
1634031280000|2021-10-12 09:34:40|1142|1141.8|1142|1141.6|1142|1141.8|1141.8|1141.6|0
1634031290000|2021-10-12 09:34:50|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.6|0
1634031300000|2021-10-12 09:35:00|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|0
1634031320000|2021-10-12 09:35:20|1141.8||1141.8||1142||1141.8||0
1634031330000|2021-10-12 09:35:30|1141.6|1141.4|1141.8|1141.6|1141.8|1141.6|1141.6|1141.4|1105
1634031340000|2021-10-12 09:35:40|1141.6|1141.4|1141.6|1141.2|1141.6|1141.4|1141.6|1141|1
1634031350000|2021-10-12 09:35:50|1141.4|1141|1141.4|1140.8|1141.4|1141|1141.2|1140.8|1404
1634031360000|2021-10-12 09:36:00|1141.6|1141|1141.6|1141.2|1141.6|1141.2|1141.4|1141|0
1634031370000|2021-10-12 09:36:10|1141.4||1141.6||1141.6||1141.4||0
1634031380000|2021-10-12 09:36:20|1141.4|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|0
1634031390000|2021-10-12 09:36:30|1141.4|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|0
1634031400000|2021-10-12 09:36:40|1141.4|1141|1141.2|1140.6|1141.4|1141|1141.2|1140.6|0
1634031410000|2021-10-12 09:36:50||1140.8||1140.8||1140.8||1140.8|0
1634031420000|2021-10-12 09:37:00|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|7
1634031450000|2021-10-12 09:37:30||1140.2||1140.4||1140.4||1140.2|0
1634031460000|2021-10-12 09:37:40|1141|1140.6|1141.2|1140.8|1141.4|1141|1141|1140.6|2399
1634031470000|2021-10-12 09:37:50|1141|1140.6|1141|1140.4|1141|1140.6|1140.8|1140.4|0
1634031480000|2021-10-12 09:38:00|1140.8|1140.6|1141|1140.4|1141|1140.6|1140.8|1140.4|0
1634031490000|2021-10-12 09:38:10|1140.8|1140.2|1140.6|1140.2|1140.8|1140.2|1140.6|1140.2|0
1634031500000|2021-10-12 09:38:20|1140.8|1140|1140.4|1140|1140.8|1140|1140.4|1140|0
1634031510000|2021-10-12 09:38:30|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140|0
1634031520000|2021-10-12 09:38:40|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|0
1634031530000|2021-10-12 09:38:50|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|448
1634031540000|2021-10-12 09:39:00|1140.4|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.8|0
1634031550000|2021-10-12 09:39:10||1140||1140||1140||1140|0
1634031570000|2021-10-12 09:39:30|1140|1139.8|1140|1139.6|1140|1140|1140|1139.6|4
1634031580000|2021-10-12 09:39:40|1140.2|1139.8|1140.2|1139.6|1140.2|1139.8|1140|1139.6|0
1634031590000|2021-10-12 09:39:50||1139.8||1140||1140||1139.6|0
1634031600000|2021-10-12 09:40:00|1140.4|1140.2|1140.6|1140.4|1140.6|1140.4|1140.4|1140.2|7693
1634031610000|2021-10-12 09:40:10|1140.8|1140.2|1140.6|1140|1140.8|1140.2|1140.4|1140|0
1634031630000|2021-10-12 09:40:30|1140.8|1140.2|1141|1140.6|1141|1140.6|1140.8|1140.2|8260
1634031640000|2021-10-12 09:40:40|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|602
1634031660000|2021-10-12 09:41:00|1141|1140.6|1141|1140.6|1141.2|1140.8|1141|1140.6|504
1634031670000|2021-10-12 09:41:10||1140.8||1140.8||1140.8||1140.8|0
1634031680000|2021-10-12 09:41:20|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|5
1634031700000|2021-10-12 09:41:40||1140.8||1140.6||1140.8||1140.6|0
1634031710000|2021-10-12 09:41:50||1140.8||1140.8||1140.8||1140.8|0
1634031720000|2021-10-12 09:42:00|1140.6|1140.6|1140.8|1140.2|1140.8|1140.6|1140.6|1140.2|1
1634031730000|2021-10-12 09:42:10||1140.4||1140.4||1140.4||1140.4|0
1634031740000|2021-10-12 09:42:20||1140.6||1140.4||1140.6||1140.4|0
1634031750000|2021-10-12 09:42:30||1140.6||1140.6||1140.6||1140.6|0
1634031760000|2021-10-12 09:42:40|1140.6|1140.4|1140.6|1140.4|1140.6|1140.4|1140.6|1140.4|0
1634031780000|2021-10-12 09:43:00|1140.4|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|1841
1634031810000|2021-10-12 09:43:30|1140.2|1140.2|1140.2|1140|1140.4|1140.2|1140.2|1140|3657
1634031820000|2021-10-12 09:43:40|1140.4|1140.2|1140.4|1140|1140.4|1140.2|1140.4|1140|3
1634031830000|2021-10-12 09:43:50||1140.2||1140||1140.2||1140|0
1634031850000|2021-10-12 09:44:10||1140.2||1140.2||1140.2||1140.2|0
1634031860000|2021-10-12 09:44:20|1140.6|1140|1140.4|1140|1140.6|1140.2|1140.2|1139.8|2822
1634031870000|2021-10-12 09:44:30|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|0
1634031880000|2021-10-12 09:44:40|1140|1140|1140.2|1140|1140.2|1140|1140|1140|161
1634031910000|2021-10-12 09:45:10|1140.4|1140.2|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|6
1634031920000|2021-10-12 09:45:20||1140.4||1140.2||1140.4||1140.2|0
1634031960000|2021-10-12 09:46:00|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.6|1140.4|8622
1634031980000|2021-10-12 09:46:20|1141|1140.6|1141.2|1141|1141.2|1141|1141|1140.6|62
1634031990000|2021-10-12 09:46:30|1141.4|1141.2|1141.4|1141.2|1141.4|1141.2|1141.4|1141|990
1634032010000|2021-10-12 09:46:50|1141.2|1141|1141.2|1140.8|1141.2|1141|1141.2|1140.8|0
1634032020000|2021-10-12 09:47:00|1141.4|1140.6|1141.2|1140.6|1141.4|1140.6|1141.2|1140.6|0
1634032050000|2021-10-12 09:47:30|1141|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.8|0
1634032060000|2021-10-12 09:47:40|1141|1140.6|1140.8|1140.2|1141|1140.6|1140.8|1140.2|1432
1634032080000|2021-10-12 09:48:00|1140.6|1140|1140.6|1140|1140.6|1140|1140.4|1140|0
1634032090000|2021-10-12 09:48:10|1140.4|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140|0
1634032100000|2021-10-12 09:48:20||1140||1140.2||1140.2||1140|0
1634032110000|2021-10-12 09:48:30||1140.4||1140.4||1140.4||1140.4|0
1634032130000|2021-10-12 09:48:50||1140.2||1140.2||1140.2||1140.2|0
1634032140000|2021-10-12 09:49:00|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|550
1634032160000|2021-10-12 09:49:20|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|0
1634032170000|2021-10-12 09:49:30|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|0
1634032180000|2021-10-12 09:49:40|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|0
1634032190000|2021-10-12 09:49:50|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|0
1634032200000|2021-10-12 09:50:00|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|838
1634032210000|2021-10-12 09:50:10||1140.4||1140.2||1140.4||1140|0
1634032220000|2021-10-12 09:50:20||1140.4||1140.4||1140.4||1140.2|0
1634032240000|2021-10-12 09:50:40|1140.8|1140.6|1140.8|1140.4|1141|1140.6|1140.6|1140.4|447
1634032260000|2021-10-12 09:51:00|1140.6|1140.2|1140.8|1140.4|1140.8|1140.6|1140.6|1140.2|0
1634032270000|2021-10-12 09:51:10|1140.6|1140.2|1140.6|1140|1140.6|1140.2|1140.6|1140|0
1634032290000|2021-10-12 09:51:30|1140.8|1140.2|1140.8|1140.4|1141|1140.6|1140.8|1140.2|3215
1634032300000|2021-10-12 09:51:40||1140.2||1140.4||1140.4||1140.2|0
1634032310000|2021-10-12 09:51:50||1140.2||1140.4||1140.4||1140.2|0
1634032320000|2021-10-12 09:52:00||1140.6||1140.6||1140.6||1140.6|0
1634032330000|2021-10-12 09:52:10|1141|1140.8|1141.2|1141|1141.2|1141|1141|1140.8|169
1634032340000|2021-10-12 09:52:20|1141.4|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141.2|367
1634032350000|2021-10-12 09:52:30||1141.4||1141.4||1141.4||1141.4|0
1634032360000|2021-10-12 09:52:40|1141.8|1141.6|1141.6|1141.2|1141.8|1141.6|1141.6|1141.2|13
1634032390000|2021-10-12 09:53:10|1141.8|1141.4|1141.4|1141|1141.8|1141.6|1141.4|1141|6828
1634032400000|2021-10-12 09:53:20|1141.2|1140.8|1141.4|1140.8|1141.6|1141.2|1141.2|1140.8|0
1634032410000|2021-10-12 09:53:30|1141.2|1141|1141|1140.8|1141.4|1141.2|1141|1140.6|1209
1634032420000|2021-10-12 09:53:40||1140.6||1140.6||1140.6||1140.6|0
1634032430000|2021-10-12 09:53:50|1141.2|1140.8|1141.4|1141|1141.4|1141|1141.2|1140.8|1106
1634032440000|2021-10-12 09:54:00|1141.2|1140.8|1141.4|1141|1141.4|1141.2|1141.2|1140.8|2362
1634032450000|2021-10-12 09:54:10|1141.2|1141.2|1141.4|1141.2|1141.4|1141.2|1141.2|1141.2|0
1634032460000|2021-10-12 09:54:20|1141.2|1141|1141.2|1141|1141.4|1141.2|1141.2|1141|941
1634032470000|2021-10-12 09:54:30|1141|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.6|617
1634032480000|2021-10-12 09:54:40|1141.4|1141|1141.2|1141|1141.4|1141|1141.2|1141|0
1634032490000|2021-10-12 09:54:50|1141.4|1141.2|1141.8|1141.4|1141.8|1141.4|1141.4|1141.2|745
1634032500000|2021-10-12 09:55:00|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1141|1164
1634032510000|2021-10-12 09:55:10||1140.8||1140.8||1141||1140.8|0
1634032520000|2021-10-12 09:55:20|1141.2|1140.6|1141|1140.8|1141.2|1140.8|1141|1140.6|0
1634032540000|2021-10-12 09:55:40||1140.6||1140.6||1140.6||1140.6|0
1634032550000|2021-10-12 09:55:50|1140.8||1141||1141||1140.8||0
1634032560000|2021-10-12 09:56:00|1141.2|1140.8|1141.4|1141|1141.4|1141|1141|1140.8|515
1634032570000|2021-10-12 09:56:10|1141.2|1141.2|1141.4|1141|1141.4|1141.2|1141.2|1141|1084
1634032600000|2021-10-12 09:56:40|1141.2|1141.2|1141.4|1141|1141.4|1141.2|1141.2|1141|650
1634032610000|2021-10-12 09:56:50|1141.2||1141.2||1141.4||1141.2||0
1634032620000|2021-10-12 09:57:00|1141|1140.8|1140.8|1140.4|1141.2|1141|1140.6|1140.2|959
1634032630000|2021-10-12 09:57:10|1140.6||1140.6||1140.6||1140.6||0
1634032640000|2021-10-12 09:57:20|1140.8|1140.6|1140.8|1140.4|1140.8|1140.6|1140.8|1140.4|296
1634032670000|2021-10-12 09:57:50|1141|1140.6|1141|1140.8|1141|1140.8|1141|1140.6|1711
1634032680000|2021-10-12 09:58:00|1140.8|1140.6|1141|1140.6|1141|1140.8|1140.8|1140.4|713
1634032690000|2021-10-12 09:58:10||1140.4||1140.6||1140.6||1140.4|0
1634032700000|2021-10-12 09:58:20|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1634032710000|2021-10-12 09:58:30|1140.6||1140.8||1140.8||1140.6||0
1634032730000|2021-10-12 09:58:50|1140.6|1140.2|1140.6|1140.4|1140.6|1140.4|1140.4|1140.2|403
1634032740000|2021-10-12 09:59:00|1140.8|1140.2|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|498
1634032750000|2021-10-12 09:59:10|1140.8|1140.4|1140.6|1140.4|1140.8|1140.4|1140.6|1140.4|0
1634032760000|2021-10-12 09:59:20|1140.4|1140.2|1140.6|1140.2|1140.8|1140.4|1140.4|1140.2|509
1634032780000|2021-10-12 09:59:40|1140.4|1140|1140.6|1140.4|1140.6|1140.4|1140.4|1140|284
1634032790000|2021-10-12 09:59:50|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.4|490
1634032810000|2021-10-12 10:00:10|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1912
1634032820000|2021-10-12 10:00:20||1140.6||1140.6||1140.6||1140.6|0
1634032830000|2021-10-12 10:00:30|1141|1140.4|1140.8|1140.4|1141|1140.4|1140.8|1140.4|0
1634032840000|2021-10-12 10:00:40|1140.6|1140.2|1140.6|1140.4|1140.6|1140.4|1140.6|1140.2|0
1634032850000|2021-10-12 10:00:50||1140.2||1140.2||1140.4||1140.2|0
1634032860000|2021-10-12 10:01:00|1140.8|1140.4|1140.8|1140.2|1140.8|1140.6|1140.8|1140.2|650
1634032870000|2021-10-12 10:01:10|1140.6|1140.4|1140.6|1140.2|1140.8|1140.4|1140.4|1140.2|556
1634032880000|2021-10-12 10:01:20|1140.8|1140.4|1140.8|1140.6|1140.8|1140.6|1140.8|1140.4|316
1634032890000|2021-10-12 10:01:30|1141||1140.8||1141||1140.8||0
1634032900000|2021-10-12 10:01:40|1140.6|1140.4|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|251
1634032910000|2021-10-12 10:01:50|1140.4|1140.4|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|1240
1634032940000|2021-10-12 10:02:20|1140.8|1140.4|1140.8|1140.4|1140.8|1140.6|1140.8|1140.4|614
1634032950000|2021-10-12 10:02:30|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|0
1634032960000|2021-10-12 10:02:40|1141.2|1140.8|1140.8|1140.6|1141.2|1140.8|1140.8|1140.6|1600
1634032970000|2021-10-12 10:02:50|1141|1140.8|1141|1140.6|1141|1140.8|1141|1140.6|0
1634032980000|2021-10-12 10:03:00|1141.2|1140.8|1141.4|1141|1141.4|1141.2|1141.2|1140.6|1028
1634032990000|2021-10-12 10:03:10|1141.6|1141.2|1141.6|1141.4|1141.8|1141.4|1141.4|1141.2|4372
1634033000000|2021-10-12 10:03:20|1141.8|1141.2|1141.6|1141.2|1141.8|1141.2|1141.4|1141.2|53
1634033010000|2021-10-12 10:03:30|1141.4||1141.4||1141.4||1141.4||0
1634033020000|2021-10-12 10:03:40|1141.2|1141|1141.4|1141|1141.4|1141|1141.2|1140.8|1
1634033050000|2021-10-12 10:04:10|1141.6|1141.2|1141.6|1141.4|1141.8|1141.4|1141.6|1141.2|652
1634033070000|2021-10-12 10:04:30|1141.4|1141.2|1141.2|1140.6|1141.4|1141.2|1141|1140.6|1662
1634033080000|2021-10-12 10:04:40|1141|1140.8|1141|1140.6|1141|1140.8|1141|1140.6|0
1634033090000|2021-10-12 10:04:50|1141.2|1140.8|1141.4|1141.2|1141.6|1141.2|1141.2|1140.8|2220
1634033100000|2021-10-12 10:05:00|1141.6|1141|1141.6|1141.4|1141.6|1141.4|1141.6|1141|0
1634033110000|2021-10-12 10:05:10||1141.2||1141.2||1141.4||1141.2|0
1634033120000|2021-10-12 10:05:20|1141.4|1141.4|1141.6|1141.2|1141.6|1141.4|1141.4|1141.2|0
1634033140000|2021-10-12 10:05:40|1141.4|1141|1141.4|1141.2|1141.6|1141.2|1141.4|1141|400
1634033150000|2021-10-12 10:05:50|1141.6|1141|1141.2|1140.8|1141.6|1141|1141.2|1140.8|0
1634033160000|2021-10-12 10:06:00|1141.4|1141|1141.6|1141|1141.6|1141.2|1141.4|1141|350
1634033170000|2021-10-12 10:06:10|1141.8|1141.2|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|0
1634033180000|2021-10-12 10:06:20|1141.4|1141|1141.2|1141|1141.4|1141.2|1141.2|1141|40
1634033210000|2021-10-12 10:06:50|1141.4|1141.2|1141.4|1141.2|1141.4|1141.2|1141.4|1141|309
1634033220000|2021-10-12 10:07:00|1141.2|1141|1141|1140.6|1141.2|1141|1141|1140.6|1231
1634033240000|2021-10-12 10:07:20|1140.8|1140.4|1141.2|1140.8|1141.2|1140.8|1140.8|1140.4|0
1634033250000|2021-10-12 10:07:30|1141.4|1141|1141.4|1141|1141.4|1141|1141.2|1140.8|0
1634033260000|2021-10-12 10:07:40||1140.8||1141||1141||1140.8|0
1634033270000|2021-10-12 10:07:50|1141.2|1140.8|1141.4|1141.2|1141.4|1141.2|1141.2|1140.8|0
1634033280000|2021-10-12 10:08:00|1141.2|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|1
1634033290000|2021-10-12 10:08:10|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|0
1634033300000|2021-10-12 10:08:20|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|0
1634033320000|2021-10-12 10:08:40|1141||1141||1141.2||1141||0
1634033330000|2021-10-12 10:08:50|1140.8|1140.6|1140.2|1140|1141|1140.6|1140.2|1140|3207
1634033340000|2021-10-12 10:09:00|1140.4|1140.2|1140.6|1140.2|1140.6|1140.2|1140.2|1140|1586
1634033350000|2021-10-12 10:09:10|1140.4|1140.4|1140.6|1140.2|1140.8|1140.4|1140.4|1140.2|0
1634033360000|2021-10-12 10:09:20|1140.8||1140.8||1140.8||1140.8||0
1634033370000|2021-10-12 10:09:30||1140.4||1140.4||1140.4||1140.4|0
1634033390000|2021-10-12 10:09:50|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1634033410000|2021-10-12 10:10:10|1140.6|1140.6|1141|1140.6|1141|1140.6|1140.6|1140.6|490
1634033420000|2021-10-12 10:10:20|1140.8|1140.4|1140.6|1140.2|1140.8|1140.6|1140.6|1140.2|0
1634033430000|2021-10-12 10:10:30|1140.4|1140|1140.4|1140|1140.4|1140.2|1140.4|1140|0
1634033440000|2021-10-12 10:10:40||1140.2||1140.2||1140.2||1140.2|0
1634033450000|2021-10-12 10:10:50||1140||1140||1140.2||1140|6
1634033460000|2021-10-12 10:11:00|1140.2|1139.8|1140.4|1139.8|1140.4|1140|1140|1139.8|1963
1634033470000|2021-10-12 10:11:10|1140.2|1139.6|1140.2|1139.6|1140.2|1139.8|1140|1139.6|0
1634033480000|2021-10-12 10:11:20||1139.8||1139.8||1139.8||1139.8|0
1634033490000|2021-10-12 10:11:30|1140|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.4|3000
1634033500000|2021-10-12 10:11:40||1139.4||1139.6||1139.6||1139.4|0
1634033510000|2021-10-12 10:11:50|1139.8|1139.4|1140|1139.4|1140|1139.4|1139.6|1139.2|0
1634033520000|2021-10-12 10:12:00|1139.8|1139.6|1140.2|1139.8|1140.2|1139.8|1139.8|1139.6|803
1634033530000|2021-10-12 10:12:10|1140.4|1139.6|1140.4|1140|1140.4|1140|1140.4|1139.6|0
1634033540000|2021-10-12 10:12:20||1140.2||1140.2||1140.2||1140|0
1634033550000|2021-10-12 10:12:30|1140.6|1140.4|1140.8|1140.4|1141|1140.6|1140.6|1140.2|12
1634033560000|2021-10-12 10:12:40|1140.6||1140.8||1140.8||1140.6||0
1634033570000|2021-10-12 10:12:50|1140.6||1140.6||1140.6||1140.6||0
1634033580000|2021-10-12 10:13:00|1140.8||1140.8||1140.8||1140.8||113
1634033590000|2021-10-12 10:13:10|1140.6||1140.8||1140.8||1140.6||0
1634033620000|2021-10-12 10:13:40|1140.6||1140.6||1140.8||1140.6||0
1634033630000|2021-10-12 10:13:50||1140.2||1140.2||1140.2||1140.2|1
1634033640000|2021-10-12 10:14:00|1140.4|1140|1140.6|1140|1140.6|1140.2|1140.4|1140|0
1634033650000|2021-10-12 10:14:10|1140.4|1140.2|1140.8|1140.2|1140.8|1140.4|1140.4|1140|350
1634033660000|2021-10-12 10:14:20|1141|1140.4|1141|1140.6|1141|1140.6|1141|1140.4|0
1634033670000|2021-10-12 10:14:30|1140.8|1140.8|1141|1140.6|1141.2|1140.8|1140.8|1140.6|262
1634033680000|2021-10-12 10:14:40|1140.8||1140.8||1140.8||1140.8||0
1634033690000|2021-10-12 10:14:50|1141||1141||1141||1141||0
1634033700000|2021-10-12 10:15:00|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.6|1140.4|2203
1634033710000|2021-10-12 10:15:10|1140.8|1140.4|1141.2|1140.8|1141.2|1140.8|1140.8|1140.4|0
1634033720000|2021-10-12 10:15:20|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|0
1634033730000|2021-10-12 10:15:30|1141.2|1141.2|1141.6|1141.2|1141.6|1141.2|1141.2|1141.2|0
1634033740000|2021-10-12 10:15:40|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|0
1634033750000|2021-10-12 10:15:50||1141||1141.2||1141.2||1141|0
1634033760000|2021-10-12 10:16:00|1141.4|1141|1141.6|1141|1141.6|1141|1141.4|1141|0
1634033770000|2021-10-12 10:16:10||1141.2||1141||1141.2||1141|0
1634033780000|2021-10-12 10:16:20||1141.2||1141||1141.2||1141|0
1634033790000|2021-10-12 10:16:30||1141.2||1141.2||1141.2||1141.2|0
1634033800000|2021-10-12 10:16:40|1141.4||1141.4||1141.4||1141.4||0
1634033810000|2021-10-12 10:16:50|1141.2|1141|1141.2|1140.8|1141.4|1141|1141|1140.8|4655
1634033820000|2021-10-12 10:17:00|1141|1140.6|1141.2|1140.8|1141.2|1140.8|1141|1140.6|0
1634033830000|2021-10-12 10:17:10|1141||1141.2||1141.2||1141||250
1634033840000|2021-10-12 10:17:20|1141|1140.6|1140.8|1140.4|1141.2|1140.6|1140.8|1140.4|0
1634033850000|2021-10-12 10:17:30|1140.6|1140.2|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|0
1634033860000|2021-10-12 10:17:40||1140.4||1140.4||1140.4||1140.4|0
1634033870000|2021-10-12 10:17:50|1140.8||1140.8||1140.8||1140.8||0
1634033890000|2021-10-12 10:18:10|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.2|1139.8|1195
1634033900000|2021-10-12 10:18:20|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|0
1634033920000|2021-10-12 10:18:40||1140.2||1140.2||1140.2||1140.2|0
1634033930000|2021-10-12 10:18:50|1140.6||1140.4||1140.8||1140.4||0
1634033940000|2021-10-12 10:19:00|1140.6|1140.4|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|534
1634033950000|2021-10-12 10:19:10|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|255
1634033990000|2021-10-12 10:19:50|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|448
1634034000000|2021-10-12 10:20:00|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1634034010000|2021-10-12 10:20:10|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.4|1145
1634034020000|2021-10-12 10:20:20|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|596
1634034030000|2021-10-12 10:20:30|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.2|0
1634034040000|2021-10-12 10:20:40||1140.2||1140.2||1140.4||1140.2|0
1634034050000|2021-10-12 10:20:50|1141|1140.4|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1634034060000|2021-10-12 10:21:00|1140.6|1140.2|1140.8|1140.4|1141|1140.6|1140.6|1140.2|2000
1634034070000|2021-10-12 10:21:10|1141|1140.6|1140.8|1140.6|1141|1140.6|1140.8|1140.6|0
1634034090000|2021-10-12 10:21:30|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|830
1634034100000|2021-10-12 10:21:40|1140.6|1140.2|1140.6|1140|1140.6|1140.2|1140.4|1140|1718
1634034110000|2021-10-12 10:21:50|1140.4|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140.2|238
1634034120000|2021-10-12 10:22:00|1140.4|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.8|26
1634034130000|2021-10-12 10:22:10|1140|1139.6|1140.2|1139.8|1140.2|1140|1140|1139.6|2435
1634034150000|2021-10-12 10:22:30|1140.4|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.8|339
1634034160000|2021-10-12 10:22:40|1140.4|1140|1140.4|1140.2|1140.6|1140.2|1140.4|1140|1187
1634034180000|2021-10-12 10:23:00|1140.6||1140.4||1140.6||1140.4||860
1634034190000|2021-10-12 10:23:10|1140.6||1140.6||1140.6||1140.6||144
1634034210000|2021-10-12 10:23:30|1140.4||1140.6||1140.6||1140.4||0
1634034230000|2021-10-12 10:23:50|1140.4||1140.6||1140.6||1140.4||0
1634034240000|2021-10-12 10:24:00||1140.4||1140.2||1140.4||1140.2|0
1634034250000|2021-10-12 10:24:10|1140.4||1140.4||1140.4||1140.4||0
1634034260000|2021-10-12 10:24:20|1140.6||1140.4||1140.6||1140.4||0
1634034270000|2021-10-12 10:24:30|1140.2|1140|1140.4|1140|1140.4|1140.2|1140|1139.8|1103
1634034280000|2021-10-12 10:24:40|1140.2|1140.2|1140.4|1139.8|1140.4|1140.2|1140.2|1139.8|0
1634034290000|2021-10-12 10:24:50|1140.2|1140|1140.2|1139.8|1140.2|1140|1140.2|1139.8|0
1634034300000|2021-10-12 10:25:00||1140||1140||1140||1140|0
1634034330000|2021-10-12 10:25:30|1140.4|1140.2|1140.4|1140.2|1140.4|1140.2|1140.4|1140.2|210
1634034340000|2021-10-12 10:25:40|1140.6|1140.4|1140.6|1140.4|1140.8|1140.4|1140.6|1140.2|3897
1634034350000|2021-10-12 10:25:50||1140.2||1140.4||1140.4||1140.2|450
1634034360000|2021-10-12 10:26:00|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|1140.8|1140.4|340
1634034370000|2021-10-12 10:26:10|1141|1140.8|1141|1140.6|1141|1140.8|1141|1140.6|218
1634034380000|2021-10-12 10:26:20|1140.8|1140.8|1141|1140.6|1141|1140.8|1140.8|1140.4|15
1634034390000|2021-10-12 10:26:30|1140.8|1140.4|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|1784
1634034400000|2021-10-12 10:26:40|1140.6||1140.6||1140.6||1140.6||1520
1634034410000|2021-10-12 10:26:50|1140.8||1140.8||1140.8||1140.8||0
1634034430000|2021-10-12 10:27:10|1140.6||1140.8||1140.8||1140.6||0
1634034440000|2021-10-12 10:27:20||1140.6||1140.4||1140.6||1140.4|0
1634034450000|2021-10-12 10:27:30|1141|1140.6|1140.8|1140.6|1141|1140.6|1140.8|1140.6|0
1634034460000|2021-10-12 10:27:40||1140.4||1140.4||1140.4||1140.4|0
1634034470000|2021-10-12 10:27:50|1140.6||1140.8||1140.8||1140.6||0
1634034480000|2021-10-12 10:28:00|1141|1140.6|1141|1140.4|1141|1140.6|1141|1140.4|0
1634034490000|2021-10-12 10:28:10||1140.6||1140.4||1140.6||1140.4|0
1634034500000|2021-10-12 10:28:20|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.4|0
1634034510000|2021-10-12 10:28:30||1140.8||1140.6||1140.8||1140.6|6
1634034520000|2021-10-12 10:28:40|1140.8|1140.8|1141|1140.6|1141|1140.8|1140.8|1140.6|1102
1634034530000|2021-10-12 10:28:50|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|315
1634034540000|2021-10-12 10:29:00|1140.6|1140.2|1140.4|1140.2|1140.6|1140.2|1140.4|1140|0
1634034560000|2021-10-12 10:29:20|1140.2|1140|1140.2|1140|1140.2|1140|1140.2|1139.8|0
1634034570000|2021-10-12 10:29:30|1140|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|0
1634034580000|2021-10-12 10:29:40|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|1068
1634034590000|2021-10-12 10:29:50|1139.6|1139.6|1139.6|1139.2|1139.6|1139.6|1139.6|1139.2|4569
1634034620000|2021-10-12 10:30:20||1139||1139||1139||1139|0
1634034630000|2021-10-12 10:30:30|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|50
1634034640000|2021-10-12 10:30:40|1139.4||1139.4||1139.4||1139.4||0
1634034650000|2021-10-12 10:30:50|1139.6|1139|1139.2|1139|1139.6|1139|1139.2|1139|820
1634034660000|2021-10-12 10:31:00|1139.4||1139.4||1139.4||1139.4||2200
1634034700000|2021-10-12 10:31:40|1139.2||1139.4||1139.4||1139.2||0
1634034710000|2021-10-12 10:31:50|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|0
1634034720000|2021-10-12 10:32:00|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|500
1634034730000|2021-10-12 10:32:10|1139.4|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|0
1634034740000|2021-10-12 10:32:20|1139|1139|1139.2|1138.8|1139.2|1139|1139|1138.8|0
1634034750000|2021-10-12 10:32:30||1139||1138.8||1139||1138.8|0
1634034800000|2021-10-12 10:33:20|1139||1139.2||1139.2||1139||250
1634034810000|2021-10-12 10:33:30|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1138.8|1138.6|5789
1634034830000|2021-10-12 10:33:50||1139||1139||1139||1139|0
1634034860000|2021-10-12 10:34:20|1139|1138.8|1139|1138.6|1139|1138.8|1139|1138.6|1316
1634034880000|2021-10-12 10:34:40||1138.8||1138.6||1138.8||1138.6|0
1634034890000|2021-10-12 10:34:50|1138.8|1138.4|1138.8|1138.4|1138.8|1138.6|1138.8|1138.4|0
1634034900000|2021-10-12 10:35:00|1138.6|1138.2|1138.6|1138.2|1138.6|1138.4|1138.6|1138.2|7
1634034910000|2021-10-12 10:35:10||1138.4||1138.4||1138.4||1138.4|0
1634034920000|2021-10-12 10:35:20|1138.8|1138.6|1138.8|1138.6|1138.8|1138.6|1138.8|1138.4|847
1634034930000|2021-10-12 10:35:30|1139|1138.8|1139.2|1139|1139.2|1139|1139|1138.8|807
1634034940000|2021-10-12 10:35:40|1139.4|1139.2|1139.4|1139|1139.6|1139.4|1139.2|1139|2101
1634034950000|2021-10-12 10:35:50|1139.2|1138.8|1139.4|1138.8|1139.4|1139|1139.2|1138.8|2133
1634034960000|2021-10-12 10:36:00|1139.2|1139|1139|1138.6|1139.2|1139|1139|1138.6|500
1634034980000|2021-10-12 10:36:20|1138.8||1139||1139||1138.8||0
1634034990000|2021-10-12 10:36:30|1138.8||1139||1139||1138.8||0
1634035000000|2021-10-12 10:36:40||1138.8||1138.8||1138.8||1138.8|1097
1634035020000|2021-10-12 10:37:00|1138.8|1138.6|1138.6|1138.2|1138.8|1138.6|1138.6|1138.2|258
1634035030000|2021-10-12 10:37:10||1138.4||1138.2||1138.4||1138.2|0
1634035050000|2021-10-12 10:37:30|1138.4||1138.4||1138.4||1138.4||0
1634035060000|2021-10-12 10:37:40|1138.6||1138.6||1138.6||1138.6||0
1634035070000|2021-10-12 10:37:50||1138.4||1138.4||1138.4||1138.4|0
1634035080000|2021-10-12 10:38:00|1138.8|1138.2|1138.8|1138.6|1138.8|1138.6|1138.6|1138.2|2245
1634035090000|2021-10-12 10:38:10||1138.4||1138.4||1138.4||1138.4|0
1634035100000|2021-10-12 10:38:20|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1634035110000|2021-10-12 10:38:30|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|0
1634035120000|2021-10-12 10:38:40|1138.4|1138.4|1138.6|1138.2|1138.8|1138.4|1138.4|1138.2|0
1634035130000|2021-10-12 10:38:50||1138.4||1138.2||1138.4||1138.2|0
1634035140000|2021-10-12 10:39:00||1138.4||1138.2||1138.4||1138.2|0
1634035160000|2021-10-12 10:39:20|1138.4||1138.6||1138.6||1138.4||0
1634035170000|2021-10-12 10:39:30||1138.4||1138.2||1138.4||1138.2|2000
1634035220000|2021-10-12 10:40:20|1138.4|1138|1138.4|1138.2|1138.6|1138.2|1138.2|1138|5000
1634035230000|2021-10-12 10:40:30|||||||||100
1634035250000|2021-10-12 10:40:50|1138.6|1138.4|1138.4|1138.2|1138.6|1138.4|1138.4|1138.2|181
1634035270000|2021-10-12 10:41:10|1138.6|1138.4|1138.8|1138.6|1139|1138.6|1138.4|1138.2|822
1634035280000|2021-10-12 10:41:20|1139|1138.4|1139|1138.8|1139|1138.8|1139|1138.4|0
1634035290000|2021-10-12 10:41:30|1139.2|1139|1139.2|1139|1139.2|1139|1139.2|1138.8|0
1634035300000|2021-10-12 10:41:40|1139|1138.8|1139.2|1138.8|1139.2|1139|1139|1138.8|2804
1634035310000|2021-10-12 10:41:50|1139.4|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|0
1634035340000|2021-10-12 10:42:20|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|0
1634035350000|2021-10-12 10:42:30|1139.4||1139.6||1139.6||1139.4||0
1634035360000|2021-10-12 10:42:40||1139.4||1139.4||1139.4||1139.4|0
1634035370000|2021-10-12 10:42:50|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|1139.8|1139.4|448
1634035380000|2021-10-12 10:43:00|1140|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|448
1634035390000|2021-10-12 10:43:10|1140||1140||1140||1140||0
1634035400000|2021-10-12 10:43:20|1140.2||1140.2||1140.2||1140.2||0
1634035420000|2021-10-12 10:43:40|1140||1140.2||1140.2||1140||0
1634035430000|2021-10-12 10:43:50|1140||1140.2||1140.2||1140||0
1634035440000|2021-10-12 10:44:00|1140|1139.6|1139.8|1139.6|1140.2|1139.8|1139.8|1139.4|207
1634035450000|2021-10-12 10:44:10||1139.4||1139.4||1139.4||1139.4|0
1634035460000|2021-10-12 10:44:20|1140|1139.6|1140|1139.8|1140|1139.8|1140|1139.6|6
1634035470000|2021-10-12 10:44:30|1140.2|1139.6|1140|1139.6|1140.2|1139.8|1140|1139.6|0
1634035480000|2021-10-12 10:44:40|1139.8||1140||1140||1139.8||0
1634035490000|2021-10-12 10:44:50|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|0
1634035510000|2021-10-12 10:45:10|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|180
1634035530000|2021-10-12 10:45:30|1140.2|1139.8|1141|1140.6|1141|1140.8|1140|1139.8|21647
1634035540000|2021-10-12 10:45:40|1141.2|1140.8|1141.2|1140.8|1141.2|1141|1141.2|1140.8|1217
1634035550000|2021-10-12 10:45:50||1141||1140.8||1141||1140.6|11
1634035560000|2021-10-12 10:46:00|1141|1141|1141.6|1141.2|1141.6|1141.2|1141|1141|2502
1634035570000|2021-10-12 10:46:10||1141||1141||1141||1141|0
1634035580000|2021-10-12 10:46:20||1141.2||1141||1141.2||1141|0
1634035590000|2021-10-12 10:46:30||1141.2||1141.4||1141.4||1141.2|0
1634035600000|2021-10-12 10:46:40|1141.8||1141.8||1141.8||1141.8||0
1634035620000|2021-10-12 10:47:00|1141.6||1141.8||1141.8||1141.6||0
1634035680000|2021-10-12 10:48:00|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.8|1141.4|0
1634035690000|2021-10-12 10:48:10||1141.6||1141.6||1141.6||1141.6|0
1634035710000|2021-10-12 10:48:30|1141.6|1141.4|1141.6|1141.4|1141.6|1141.4|1141.6|1141.2|141
1634035720000|2021-10-12 10:48:40|1141.8|1141.6|1141.8|1141.4|1141.8|1141.6|1141.8|1141.4|0
1634035740000|2021-10-12 10:49:00|1142|1141.6|1142.6|1142|1142.6|1142|1142|1141.6|451
1634035750000|2021-10-12 10:49:10|1142.4|1142.2|1142.6|1142.4|1142.6|1142.4|1142.4|1142.2|889
1634035760000|2021-10-12 10:49:20|1142.4|1142.2|1142.4|1142|1142.6|1142.4|1142.4|1142|1863
1634035790000|2021-10-12 10:49:50|1142.2||1142.2||1142.2||1142.2||0
1634035810000|2021-10-12 10:50:10|1142.4|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142.2|1690
1634035840000|2021-10-12 10:50:40|1142.4|1142.4|1142.6|1142.4|1142.6|1142.4|1142.4|1142.4|1471
1634035850000|2021-10-12 10:50:50|||||||||11
1634035860000|2021-10-12 10:51:00|1142.4|1142.2|1142.4|1142.2|1142.6|1142.2|1142.4|1142.2|710
1634035920000|2021-10-12 10:52:00|1142.6|1142.4|1143|1142.6|1143|1142.8|1142.6|1142.4|5984
1634035930000|2021-10-12 10:52:10|1142.8|1142.8|1142.6|1142.4|1143|1142.8|1142.6|1142.4|2756
1634035940000|2021-10-12 10:52:20||1142.2||1142.2||1142.2||1142.2|498
1634035960000|2021-10-12 10:52:40|1142.8|1142.4|1142.8|1142.4|1143|1142.6|1142.8|1142.4|3943
1634035970000|2021-10-12 10:52:50||1142.6||1142.4||1142.6||1142.4|550
1634035980000|2021-10-12 10:53:00|1143|1142.6|1143.2|1143|1143.2|1143|1143|1142.4|15266
1634035990000|2021-10-12 10:53:10|1143.4|1142.8|1143|1142.8|1143.4|1143|1143|1142.8|1267
1634036020000|2021-10-12 10:53:40|1143.2|1143|1143.2|1142.8|1143.2|1143|1143.2|1142.8|447
1634036030000|2021-10-12 10:53:50|1143.4|1143|1143.6|1143.4|1143.6|1143.4|1143.4|1142.8|0
1634036040000|2021-10-12 10:54:00||1143.2||1143.2||1143.4||1143.2|256
1634036050000|2021-10-12 10:54:10|1143.4|1143|1143.4|1143|1143.4|1143.2|1143.2|1142.8|899
1634036060000|2021-10-12 10:54:20|1143.6|1143.2|1143.6|1143.4|1143.8|1143.6|1143.6|1143.2|1944
1634036070000|2021-10-12 10:54:30||1143.2||1143.2||1143.2||1143.2|1191
1634036080000|2021-10-12 10:54:40|1143.8|1143.4|1143.8|1143.4|1143.8|1143.6|1143.6|1143.2|2996
1634036090000|2021-10-12 10:54:50|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|0
1634036100000|2021-10-12 10:55:00|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.4|1143|0
1634036110000|2021-10-12 10:55:10||1143.4||1143.2||1143.4||1143.2|250
1634036120000|2021-10-12 10:55:20|1143.4|1143.4|1143.4|1143.2|1143.4|1143.4|1143.4|1143.2|0
1634036130000|2021-10-12 10:55:30|1143.6||1143.6||1143.6||1143.6||0
1634036140000|2021-10-12 10:55:40|1143.4||1143.4||1143.4||1143.4||0
1634036150000|2021-10-12 10:55:50|1143.6|1143.4|1143.6|1143.2|1143.6|1143.4|1143.6|1143.2|269
1634036160000|2021-10-12 10:56:00|1143.8|1143.4|1143.8|1143.4|1143.8|1143.6|1143.6|1143.2|0
1634036170000|2021-10-12 10:56:10|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|0
1634036180000|2021-10-12 10:56:20|1143.4||1143.4||1143.6||1143.4||0
1634036190000|2021-10-12 10:56:30|1143.2|1143|1143.6|1143.2|1143.8|1143.2|1143.2|1142.8|6041
1634036200000|2021-10-12 10:56:40|1143.4|1143.4|1143.6|1143.4|1143.6|1143.4|1143.4|1143.4|0
1634036210000|2021-10-12 10:56:50|1143.8|1143.6|1145|1144.8|1145|1144.8|1143.8|1143.6|43549
1634036220000|2021-10-12 10:57:00|1144.8|1144.6|1145|1144.6|1145|1144.8|1144.8|1144.6|1681
1634036260000|2021-10-12 10:57:40||1144.8||1144.8||1144.8||1144.6|400
1634036270000|2021-10-12 10:57:50|1144.8|1144.6|1145.2|1144.8|1145.2|1145|1144.8|1144.6|2549
1634036310000|2021-10-12 10:58:30||1145||1145||1145||1144.8|0
1634036320000|2021-10-12 10:58:40||1144.8||1144.8||1145||1144.8|0
1634036330000|2021-10-12 10:58:50|1145||1145||1145.2||1145||0
1634036340000|2021-10-12 10:59:00||1144.6||1144.8||1144.8||1144.6|635
1634036350000|2021-10-12 10:59:10|1144.8|1144.6|1144.8|1144.6|1145|1144.6|1144.8|1144.6|505
1634036360000|2021-10-12 10:59:20|1144.6|1144.4|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|1616
1634036370000|2021-10-12 10:59:30|1144.4|1144|1144.6|1144.2|1144.8|1144.4|1144.2|1144|4753
1634036380000|2021-10-12 10:59:40|1144.4|1144|1144.6|1144|1144.6|1144.2|1144.4|1144|500
1634036390000|2021-10-12 10:59:50|1144.4|1144.2|1144.6|1144|1144.6|1144.2|1144.4|1144|0
1634036400000|2021-10-12 11:00:00||1144.2||1144.2||1144.2||1144.2|0
1634036540000|2021-10-12 11:02:20|1144.4|1143.8|1144.2|1143.8|1144.6|1144|1143.8|1143.2|5379
1634036550000|2021-10-12 11:02:30|1144|1143.6|1143.4|1143.2|1144|1143.8|1143.4|1143.2|380
1634036560000|2021-10-12 11:02:40|1143.2|1143|1143.2|1142.8|1143.2|1143|1143.2|1142.8|394
1634036580000|2021-10-12 11:03:00|1143|1142.6|1142.6|1142.2|1143|1142.6|1142.6|1142.2|1957
1634036590000|2021-10-12 11:03:10||1142.4||1142.4||1142.4||1142.4|0
1634036600000|2021-10-12 11:03:20|1142.8|1142.6|1142.2|1142|1143|1142.6|1142.2|1142|4144
1634036610000|2021-10-12 11:03:30|1142.4|1141.8|1142.4|1141.8|1142.4|1141.8|1142.4|1141.8|1798
1634036620000|2021-10-12 11:03:40||1142||1142||1142||1142|0
1634036630000|2021-10-12 11:03:50||1141.8||1142||1142||1141.8|0
1634036640000|2021-10-12 11:04:00|1142.2|1141.8|1141.8|1141.6|1142.2|1141.8|1141.8|1141.4|1839
1634036660000|2021-10-12 11:04:20|1142|1141.4|1142|1141.6|1142|1141.6|1142|1141.4|0
1634036680000|2021-10-12 11:04:40|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|0
1634036690000|2021-10-12 11:04:50||1141.2||1141.2||1141.4||1141.2|0
1634036700000|2021-10-12 11:05:00|1141.6|1141|1141.4|1141|1141.6|1141|1141.4|1141|0
1634036710000|2021-10-12 11:05:10|1141.2|1140.8|1141.4|1141|1141.4|1141.2|1141.2|1140.8|447
1634036720000|2021-10-12 11:05:20|1141.6|1141.2|1141.6|1141.4|1141.6|1141.4|1141.6|1141.2|909
1634036730000|2021-10-12 11:05:30||1141.2||1141||1141.2||1141|0
1634036740000|2021-10-12 11:05:40|1141.4|1141.2|1140.8|1140.4|1141.4|1141.2|1140.8|1140.4|2150
1634036750000|2021-10-12 11:05:50|1140.6|1140.6|1141|1140.4|1141|1140.6|1140.6|1140.4|4
1634036760000|2021-10-12 11:06:00|1141.2|1140.6|1141.2|1140.6|1141.2|1140.8|1141.2|1140.6|0
1634036770000|2021-10-12 11:06:10|1141.4|1140.8|1141.2|1140.8|1141.4|1141|1141.2|1140.8|611
1634036780000|2021-10-12 11:06:20|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|619
1634036790000|2021-10-12 11:06:30|1140.6|1140.2|1141|1140.6|1141.2|1140.6|1140.4|1140|8644
1634036800000|2021-10-12 11:06:40|1141.2||1141||1141.2||1141||0
1634036820000|2021-10-12 11:07:00||1140.8||1140.8||1140.8||1140.8|2
1634036830000|2021-10-12 11:07:10|1141.2|1141|1141.6|1141.2|1141.6|1141.4|1141.2|1141|896
1634036850000|2021-10-12 11:07:30|1141.4|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|5
1634036860000|2021-10-12 11:07:40||1141||1140.8||1141||1140.8|0
1634036880000|2021-10-12 11:08:00|1141.4|1141|1141.4|1141|1141.4|1141.2|1141.4|1141|1213
1634036890000|2021-10-12 11:08:10||1141.2||1140.8||1141.2||1140.8|0
1634036900000|2021-10-12 11:08:20||1141||1140.8||1141||1140.8|0
1634036910000|2021-10-12 11:08:30||1141||1141||1141||1141|0
1634036920000|2021-10-12 11:08:40||1140.8||1141||1141||1140.8|0
1634036930000|2021-10-12 11:08:50||1140.8||1141||1141||1140.8|0
1634036940000|2021-10-12 11:09:00|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.8|739
1634036950000|2021-10-12 11:09:10|1141.4|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|3048
1634036960000|2021-10-12 11:09:20|1141.4|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|0
1634036990000|2021-10-12 11:09:50|1141|1140.6|1140.8|1140.4|1141|1140.8|1140.8|1140.2|9735
1634037000000|2021-10-12 11:10:00|1140.6|1140.6|1140.6|1140.2|1140.6|1140.6|1140.6|1140.2|0
1634037010000|2021-10-12 11:10:10||1140.4||1140.2||1140.4||1140.2|0
1634037020000|2021-10-12 11:10:20|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|1688
1634037040000|2021-10-12 11:10:40|1140.4|1140|1140.4|1140|1140.6|1140.2|1140.2|1139.8|1469
1634037050000|2021-10-12 11:10:50|1140.2|1140.2|1140|1139.6|1140.2|1140.2|1140|1139.6|977
1634037060000|2021-10-12 11:11:00|1139.8|1139.4|1139.6|1139|1139.8|1139.4|1139.6|1139|0
1634037070000|2021-10-12 11:11:10|1139.4|1139.2|1139.4|1139|1139.4|1139.2|1139.4|1139|0
1634037080000|2021-10-12 11:11:20|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.6|0
1634037090000|2021-10-12 11:11:30|1139|1138.6|1138.8|1138.4|1139|1138.8|1138.8|1138.4|18
1634037110000|2021-10-12 11:11:50|1139|1138.6|1139|1138.8|1139|1138.8|1139|1138.6|850
1634037120000|2021-10-12 11:12:00||1138.6||1138.6||1138.8||1138.6|0
1634037140000|2021-10-12 11:12:20|1138.8|1138.4|1138.8|1138.4|1139|1138.4|1138.8|1138.4|0
1634037150000|2021-10-12 11:12:30|1138.6|1138.2|1138.6|1138.2|1138.8|1138.2|1138.6|1138.2|0
1634037160000|2021-10-12 11:12:40||1138.4||1138.2||1138.4||1138.2|0
1634037170000|2021-10-12 11:12:50||1138.4||1138.2||1138.4||1138.2|464
1634037180000|2021-10-12 11:13:00|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|278
1634037190000|2021-10-12 11:13:10||1138.2||1138.2||1138.2||1138.2|0
1634037200000|2021-10-12 11:13:20|1138.6|1138|1138.4|1138|1138.6|1138.2|1138.4|1138|448
1634037280000|2021-10-12 11:14:40|1138.6|1138.2|1138.6|1138.2|1138.6|1138.4|1138.6|1138.2|433
1634037300000|2021-10-12 11:15:00|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.2|2529
1634037310000|2021-10-12 11:15:10|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|100
1634037320000|2021-10-12 11:15:20|1139|1138.6|1138.8|1138.6|1139|1138.6|1138.8|1138.6|688
1634037330000|2021-10-12 11:15:30|1139||1139||1139||1139||0
1634037340000|2021-10-12 11:15:40|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1138.8|6448
1634037360000|2021-10-12 11:16:00|1139.2|1138.8|1139|1138.6|1139.2|1139|1139|1138.6|15
1634037370000|2021-10-12 11:16:10||1138.8||1138.8||1138.8||1138.8|0
1634037390000|2021-10-12 11:16:30|1139.2|1139|1139.4|1138.8|1139.4|1139|1139.2|1138.8|0
1634037400000|2021-10-12 11:16:40||1139||1139||1139||1139|0
1634037410000|2021-10-12 11:16:50|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.6|0
1634037450000|2021-10-12 11:17:30|1139|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.6|2179
1634037460000|2021-10-12 11:17:40|1138.8|1138.4|1138.8|1138.4|1138.8|1138.6|1138.8|1138.4|45
1634037470000|2021-10-12 11:17:50|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.6|250
1634037480000|2021-10-12 11:18:00|1139.2|1138.8|1139.2|1138.6|1139.2|1138.8|1139|1138.6|0
1634037490000|2021-10-12 11:18:10|1139|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|0
1634037520000|2021-10-12 11:18:40||1139||1138.6||1139||1138.6|0
1634037530000|2021-10-12 11:18:50|1139|1138.8|1139|1138.8|1139|1138.8|1139|1138.6|0
1634037540000|2021-10-12 11:19:00|1139.2|1138.6|1139.2|1138.8|1139.2|1139|1139.2|1138.6|1
1634037550000|2021-10-12 11:19:10||1138.6||1138.8||1138.8||1138.6|0
1634037560000|2021-10-12 11:19:20||1138.6||1138.8||1138.8||1138.6|1
1634037570000|2021-10-12 11:19:30|1139.4|1139|1139.4|1138.8|1139.4|1139|1139.4|1138.8|0
1634037580000|2021-10-12 11:19:40||1139||1139||1139||1138.8|0
1634037590000|2021-10-12 11:19:50|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|0
1634037600000|2021-10-12 11:20:00||1138.8||1139||1139||1138.8|0
1634037620000|2021-10-12 11:20:20|1139.2|1138.8|1139.2|1138.6|1139.2|1138.8|1139|1138.6|470
1634037630000|2021-10-12 11:20:30|1139|1138.4|1138.6|1138|1139|1138.4|1138.4|1138|2895
1634037640000|2021-10-12 11:20:40|1138.4|1137.8|1138|1137.8|1138.4|1137.8|1138|1137.6|4763
1634037650000|2021-10-12 11:20:50|1138.2|1138|1138.4|1138|1138.4|1138|1138.2|1137.8|0
1634037660000|2021-10-12 11:21:00|1138.2|1137.8|1138.2|1137.8|1138.4|1137.8|1138.2|1137.8|0
1634037670000|2021-10-12 11:21:10|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|815
1634037680000|2021-10-12 11:21:20|1138.2|1138.2|1138|1137.6|1138.2|1138.2|1138|1137.6|0
1634037690000|2021-10-12 11:21:30|1137.8|1137.4|1137.8|1137.4|1137.8|1137.6|1137.8|1137.4|0
1634037700000|2021-10-12 11:21:40|1137.6|1137.2|1137.6|1137.2|1137.6|1137.4|1137.6|1137.2|0
1634037710000|2021-10-12 11:21:50|1137.4|1137|1137.2|1137|1137.4|1137|1137.2|1137|3672
1634037720000|2021-10-12 11:22:00|1137|1136.8|1137|1136.6|1137|1136.8|1137|1136.6|1449
1634037730000|2021-10-12 11:22:10|1137.2|1136.8|1136.8|1136.4|1137.2|1136.8|1136.8|1136.4|663
1634037740000|2021-10-12 11:22:20|1137|1136.2|1137.2|1136.8|1137.2|1136.8|1137|1136.2|14
1634037770000|2021-10-12 11:22:50|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|0
1634037780000|2021-10-12 11:23:00|1137.4|1136.6|1137.4|1137|1137.4|1137|1137.4|1136.6|368
1634037790000|2021-10-12 11:23:10|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1137|0
1634037800000|2021-10-12 11:23:20|1137.2|1136.8|1137.4|1136.8|1137.4|1136.8|1137.2|1136.8|0
1634037810000|2021-10-12 11:23:30|1137.6|1137|1137.6|1137|1137.6|1137|1137.6|1137|0
1634037820000|2021-10-12 11:23:40|1137.8|1137.2|1137.6|1137.2|1137.8|1137.4|1137.4|1137|445
1634037830000|2021-10-12 11:23:50|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|0
1634037850000|2021-10-12 11:24:10|1137.4|1137|1137.4|1137.2|1137.6|1137.2|1137.4|1137|0
1634037860000|2021-10-12 11:24:20|1137.6||1137.6||1137.6||1137.6||0
1634037870000|2021-10-12 11:24:30||1137.4||1137.2||1137.4||1137.2|870
1634037880000|2021-10-12 11:24:40|1137.4|1137|1137.4|1137|1137.6|1137|1137.2|1137|5
1634037890000|2021-10-12 11:24:50|1137.2|1136.8|1137.2|1136.8|1137.4|1137|1137.2|1136.8|0
1634037900000|2021-10-12 11:25:00|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.6|1136.2|956
1634037910000|2021-10-12 11:25:10|1136.6|1136.2|1137.2|1136.8|1137.2|1136.8|1136.6|1136.2|3
1634037920000|2021-10-12 11:25:20|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1634037930000|2021-10-12 11:25:30|1136.8|1136.4|1136.8|1136.4|1137|1136.4|1136.8|1136.4|667
1634037940000|2021-10-12 11:25:40|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|0
1634037950000|2021-10-12 11:25:50|1137||1136.8||1137||1136.8||0
1634037960000|2021-10-12 11:26:00|1137|1136.6|1137|1136.8|1137.2|1136.8|1137|1136.6|0
1634037970000|2021-10-12 11:26:10||1136.6||1136.4||1136.6||1136.4|0
1634037980000|2021-10-12 11:26:20||1136.6||1136.6||1136.6||1136.6|0
1634037990000|2021-10-12 11:26:30||1136.8||1136.6||1136.8||1136.6|0
1634038010000|2021-10-12 11:26:50|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|0
1634038020000|2021-10-12 11:27:00||1136.8||1136.6||1136.8||1136.6|0
1634038030000|2021-10-12 11:27:10|1136.8||1136.8||1136.8||1136.8||0
1634038040000|2021-10-12 11:27:20|1136.6|1136.4|1136.8|1136.4|1136.8|1136.4|1136.6|1136.4|433
1634038060000|2021-10-12 11:27:40|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.2|1136|4572
1634038070000|2021-10-12 11:27:50||1136.2||1136.2||1136.2||1136.2|0
1634038080000|2021-10-12 11:28:00|1136.2|1136|1136.2|1135.8|1136.4|1136|1136|1135.8|6193
1634038100000|2021-10-12 11:28:20||1136||1135.8||1136||1135.6|254
1634038110000|2021-10-12 11:28:30|1136|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.6|4
1634038150000|2021-10-12 11:29:10|1136.2|1135.8|1135.8|1135.4|1136.4|1136|1135.8|1135.4|4588
1634038160000|2021-10-12 11:29:20|1135.6|1135.6|1136|1135.6|1136|1135.6|1135.6|1135.4|1221
1634038170000|2021-10-12 11:29:30|1135.8||1136||1136||1135.8||0
1634038190000|2021-10-12 11:29:50|1136.2|1135.8|1136|1135.8|1136.2|1136|1136|1135.6|3000
1634038210000|2021-10-12 11:30:10|1136.2|1136|1136.2|1135.8|1136.2|1136|1136.2|1135.8|1244
1634038220000|2021-10-12 11:30:20|1136|1135.6|1136|1135.4|1136|1135.6|1135.8|1135.4|101
1634038230000|2021-10-12 11:30:30|1135.8||1135.8||1135.8||1135.8||0
1634038240000|2021-10-12 11:30:40|1136||1136||1136||1136||0
1634038250000|2021-10-12 11:30:50|1136.2|1135.6|1136.2|1135.8|1136.2|1135.8|1136.2|1135.6|0
1634038260000|2021-10-12 11:31:00|1136.4|1136|1136.4|1135.8|1136.6|1136.4|1136.2|1135.8|9356
1634038270000|2021-10-12 11:31:10|1136.2|1136|1136.4|1135.8|1136.4|1136|1136|1135.8|1248
1634038280000|2021-10-12 11:31:20|1136.2|1136|1136|1135.8|1136.2|1136|1136|1135.8|949
1634038290000|2021-10-12 11:31:30||1135.6||1135.6||1135.6||1135.6|0
1634038310000|2021-10-12 11:31:50||1135.8||1135.8||1135.8||1135.8|0
1634038320000|2021-10-12 11:32:00|1136.2|1136.2|1136.2|1135.8|1136.4|1136.2|1136.2|1135.8|7487
1634038330000|2021-10-12 11:32:10||1136||1135.8||1136||1135.8|0
1634038340000|2021-10-12 11:32:20|1136|1136|1136.2|1135.6|1136.2|1136|1136|1135.6|498
1634038350000|2021-10-12 11:32:30|1136|1135.8|1136.2|1135.8|1136.4|1136|1136|1135.6|12230
1634038360000|2021-10-12 11:32:40|1136|1135.6|1136.2|1135.8|1136.4|1135.8|1136|1135.6|1003
1634038370000|2021-10-12 11:32:50|1136.4|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|0
1634038380000|2021-10-12 11:33:00|1136|1135.6|1136.2|1135.8|1136.4|1136|1136|1135.6|1124
1634038410000|2021-10-12 11:33:30|1136.4|1136|1136.2|1135.8|1136.4|1136|1136|1135.8|3410
1634038420000|2021-10-12 11:33:40|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.8|1135.4|2242
1634038430000|2021-10-12 11:33:50|1135.6||1135.8||1135.8||1135.6||0
1634038440000|2021-10-12 11:34:00|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.8|1135.4|0
1634038470000|2021-10-12 11:34:30|1135.6||1135.6||1135.8||1135.6||0
1634038480000|2021-10-12 11:34:40|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135.2|1512
1634038490000|2021-10-12 11:34:50|1135.4|1135|1135.4|1135|1135.6|1135|1135.2|1135|1288
1634038500000|2021-10-12 11:35:00|1135.2|1134.8|1134.8|1134.4|1135.2|1134.8|1134.8|1134.4|1697
1634038530000|2021-10-12 11:35:30|1134.6|1134.2|1134.4|1134.2|1134.8|1134.2|1134.4|1134.2|762
1634038540000|2021-10-12 11:35:40|1134.6|1134.4|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|1809
1634038560000|2021-10-12 11:36:00|1134.4||1134.6||1134.6||1134.4||0
1634038570000|2021-10-12 11:36:10|1134.4||1134.6||1134.6||1134.4||1385
1634038580000|2021-10-12 11:36:20|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|252
1634038620000|2021-10-12 11:37:00|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|0
1634038630000|2021-10-12 11:37:10|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|0
1634038640000|2021-10-12 11:37:20|1134.6|1134.2|1134.6|1134|1134.6|1134.2|1134.4|1134|753
1634038650000|2021-10-12 11:37:30|1134.8|1134.2|1134.8|1134.4|1135|1134.8|1134.8|1134.2|9072
1634038660000|2021-10-12 11:37:40|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.4|1134|0
1634038680000|2021-10-12 11:38:00|1134.6|1134.2|1134.4|1134|1134.6|1134.4|1134.4|1134|955
1634038690000|2021-10-12 11:38:10|1134.2||1134.2||1134.4||1134.2||957
1634038700000|2021-10-12 11:38:20|1134|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.8|3487
1634038740000|2021-10-12 11:39:00|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|0
1634038750000|2021-10-12 11:39:10|1133.8|1133.8|1134|1133.6|1134|1133.8|1133.8|1133.6|1252
1634038760000|2021-10-12 11:39:20|1134.2|1133.8|1134.4|1134|1134.4|1134.2|1134.2|1133.8|558
1634038770000|2021-10-12 11:39:30|1134.6||1134.4||1134.6||1134.4||2160
1634038800000|2021-10-12 11:40:00|1134.2||1134.2||1134.2||1134.2||0
1634038810000|2021-10-12 11:40:10|1134.4|1134.2|1134.4|1134.2|1134.6|1134.2|1134.4|1134|450
1634038820000|2021-10-12 11:40:20||1134||1134||1134.2||1134|0
1634038830000|2021-10-12 11:40:30||1134.2||1134||1134.2||1134|0
1634038840000|2021-10-12 11:40:40|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|777
1634038850000|2021-10-12 11:40:50|1134.8|1134.6|1134.8|1134.6|1135|1134.6|1134.8|1134.4|1489
1634038860000|2021-10-12 11:41:00|1134.6|1134.4|1134.4|1134|1134.6|1134.4|1134.4|1134|1876
1634038870000|2021-10-12 11:41:10|1134.6|1134.4|1133.8|1133.4|1134.6|1134.4|1133.8|1133.4|22230
1634038880000|2021-10-12 11:41:20|1134|1133.6|1133.8|1133.2|1134|1133.6|1133.6|1133.2|8270
1634038890000|2021-10-12 11:41:30|1134|1133.4|1134.2|1133.6|1134.2|1133.8|1134|1133.2|8000
1634038900000|2021-10-12 11:41:40|1134|1133.8|1134.2|1134|1134.2|1134|1134|1133.8|0
1634038910000|2021-10-12 11:41:50|1134.4|1133.8|1135|1134.6|1135|1134.6|1134.4|1133.8|461
1634038920000|2021-10-12 11:42:00|1135.2|1135|1135.4|1135|1135.4|1135|1135.2|1135|1618
1634038930000|2021-10-12 11:42:10|1135.2||1135.2||1135.2||1135.2||0
1634038940000|2021-10-12 11:42:20|1135|1134.8|1135|1134.6|1135|1134.8|1135|1134.4|6028
1634038960000|2021-10-12 11:42:40|1134.8|1134.4|1134.4|1134|1134.8|1134.4|1134.4|1134|1
1634038990000|2021-10-12 11:43:10||1133.8||1134||1134.2||1133.8|0
1634039000000|2021-10-12 11:43:20||1133.8||1134||1134||1133.8|0
1634039020000|2021-10-12 11:43:40|1134.6|1134.2|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|346
1634039040000|2021-10-12 11:44:00|1134.6|1134.2|1134.4|1133.8|1134.6|1134.2|1134.2|1133.8|0
1634039050000|2021-10-12 11:44:10|1134.2|1134|1134.4|1133.8|1134.4|1134|1134.2|1133.8|0
1634039060000|2021-10-12 11:44:20||1134||1134.2||1134.2||1134|300
1634039070000|2021-10-12 11:44:30|1134.6|1134.4|1134.6|1134.4|1134.8|1134.4|1134.6|1134.2|223
1634039080000|2021-10-12 11:44:40||1134.2||1134.2||1134.2||1134.2|0
1634039100000|2021-10-12 11:45:00|1134.8|1134.4|1135|1134.6|1135|1134.8|1134.8|1134.4|418
1634039110000|2021-10-12 11:45:10|1135.2|1134.8|1135.2|1134.6|1135.2|1134.8|1135.2|1134.6|0
1634039120000|2021-10-12 11:45:20|1135|1134.4|1135|1134.6|1135|1134.6|1134.8|1134.4|0
1634039130000|2021-10-12 11:45:30||1134.4||1134.6||1134.6||1134.4|0
1634039140000|2021-10-12 11:45:40|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|0
1634039160000|2021-10-12 11:46:00|1135|1134.6|1135.2|1134.6|1135.2|1134.8|1135|1134.6|455
1634039170000|2021-10-12 11:46:10|1135|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.8|3000
1634039180000|2021-10-12 11:46:20|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.6|0
1634039190000|2021-10-12 11:46:30||1134.8||1134.6||1134.8||1134.6|0
1634039200000|2021-10-12 11:46:40||1134.8||1134.6||1134.8||1134.6|0
1634039210000|2021-10-12 11:46:50|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.6|0
1634039220000|2021-10-12 11:47:00|1135.4|1135.2|1134.8|1134.4|1135.4|1135.2|1134.8|1134.4|9583
1634039230000|2021-10-12 11:47:10|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.6|0
1634039240000|2021-10-12 11:47:20|1134.8|1134.4|1134.6|1134.4|1134.8|1134.4|1134.6|1134.4|500
1634039290000|2021-10-12 11:48:10|1134.4|1134.2|1134.4|1134|1134.4|1134.2|1134.4|1134|2316
1634039300000|2021-10-12 11:48:20||1134.2||1134||1134.2||1134|0
1634039320000|2021-10-12 11:48:40|1134.6|1134.2|1134.4|1134.2|1134.8|1134.4|1134.4|1134.2|1860
1634039330000|2021-10-12 11:48:50|1134.6|1134.4|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|5
1634039370000|2021-10-12 11:49:30|1134.8|1134.4|1135.2|1134.6|1135.2|1134.6|1134.8|1134.4|98
1634039380000|2021-10-12 11:49:40||1134.8||1134.6||1134.8||1134.6|0
1634039390000|2021-10-12 11:49:50||1134.8||1134.6||1134.8||1134.6|0
1634039410000|2021-10-12 11:50:10|1135.4|1134.8|1135.2|1134.8|1135.4|1135|1135.2|1134.8|0
1634039420000|2021-10-12 11:50:20|1135.4|1134.6|1135.4|1135.2|1135.6|1135.2|1135.4|1134.6|2647
1634039430000|2021-10-12 11:50:30|1135.6|1135.4|1135.6|1135.4|1135.8|1135.4|1135.6|1135.4|1
1634039440000|2021-10-12 11:50:40|1135.8|1135.2|1136|1135.6|1136|1135.6|1135.8|1135.2|95
1634039450000|2021-10-12 11:50:50|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|0
1634039460000|2021-10-12 11:51:00|1135.8|1135.4|1136|1135.4|1136|1135.6|1135.8|1135.4|0
1634039470000|2021-10-12 11:51:10|1136.2|1135.6|1136.4|1135.8|1136.4|1135.8|1136.2|1135.6|0
1634039480000|2021-10-12 11:51:20|1136.6|1136|1136|1135.8|1136.6|1136.2|1136|1135.6|20483
1634039490000|2021-10-12 11:51:30|1136.2|1136|1136.2|1135.8|1136.2|1136|1136|1135.8|3987
1634039500000|2021-10-12 11:51:40|1136||1136||1136||1136||0
1634039510000|2021-10-12 11:51:50|1135.8|1135.6|1135.6|1135.2|1135.8|1135.6|1135.6|1135.2|1036
1634039520000|2021-10-12 11:52:00|1135.4|1135|1135.4|1135|1135.4|1135|1135.2|1135|611
1634039530000|2021-10-12 11:52:10|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135|0
1634039540000|2021-10-12 11:52:20|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1135|0
1634039550000|2021-10-12 11:52:30|1135.6|1135.4|1135.4|1134.8|1135.6|1135.4|1135.2|1134.8|12147
1634039560000|2021-10-12 11:52:40||1135||1135||1135||1135|0
1634039570000|2021-10-12 11:52:50|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.8|0
1634039590000|2021-10-12 11:53:10|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.6|1786
1634039610000|2021-10-12 11:53:30|1135.2|1135|1134.8|1134.4|1135.2|1135|1134.8|1134.4|2000
1634039640000|2021-10-12 11:54:00|1135|1134.6|1135.2|1134.8|1135.2|1135|1135|1134.6|304
1634039660000|2021-10-12 11:54:20|1135|1134.6|1135.2|1134.6|1135.2|1134.6|1135|1134.6|0
1634039670000|2021-10-12 11:54:30||1134.8||1134.8||1134.8||1134.8|0
1634039690000|2021-10-12 11:54:50|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.6|0
1634039700000|2021-10-12 11:55:00|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|0
1634039710000|2021-10-12 11:55:10|1135|1134.6|1134.8|1134.6|1135.2|1134.6|1134.8|1134.6|83
1634039720000|2021-10-12 11:55:20|1134.6|1134.4|1134.8|1134.4|1134.8|1134.6|1134.6|1134.4|802
1634039740000|2021-10-12 11:55:40||1134.6||1134.6||1134.6||1134.6|0
1634039750000|2021-10-12 11:55:50|1135||1135.2||1135.2||1135||0
1634039760000|2021-10-12 11:56:00||1134.8||1134.6||1134.8||1134.6|0
1634039770000|2021-10-12 11:56:10||1134.8||1134.8||1134.8||1134.8|1000
1634039780000|2021-10-12 11:56:20||1134.6||1134.6||1134.6||1134.6|0
1634039790000|2021-10-12 11:56:30||1134.8||1134.8||1134.8||1134.8|0
1634039800000|2021-10-12 11:56:40|1135|1134.6|1135|1134.8|1135|1134.8|1135|1134.6|0
1634039820000|2021-10-12 11:57:00|1135.2||1135.2||1135.2||1135.2||1151
1634039830000|2021-10-12 11:57:10|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.2|1135|1
1634039840000|2021-10-12 11:57:20|1135.4|1135|1135.2|1134.8|1135.4|1135|1135.2|1134.8|859
1634039850000|2021-10-12 11:57:30|1135.4|1135|1135.4|1135|1135.4|1135.2|1135.4|1135|3
1634039860000|2021-10-12 11:57:40|1135.6|1135.2|1135.6|1135.2|1135.8|1135.2|1135.6|1135.2|0
1634039870000|2021-10-12 11:57:50|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.2|0
1634039900000|2021-10-12 11:58:20|1135.6|1135.2|1135.4|1134.8|1135.6|1135.2|1135.4|1134.8|1727
1634039910000|2021-10-12 11:58:30|1135.2|1135|1134.6|1134.4|1135.2|1135|1134.6|1134.4|2090
1634039920000|2021-10-12 11:58:40|1134.8|1134.2|1134.8|1134.4|1134.8|1134.4|1134.8|1134.2|1705
1634039930000|2021-10-12 11:58:50||1134.2||1134.4||1134.4||1134.2|0
1634039940000|2021-10-12 11:59:00||1134.2||1134.4||1134.4||1134.2|0
1634039950000|2021-10-12 11:59:10|1134.6|1134.2|1134.6|1134.4|1135|1134.6|1134.6|1134.2|8648
1634039960000|2021-10-12 11:59:20|1134.8|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.4|474
1634039970000|2021-10-12 11:59:30||1134.8||1134.6||1134.8||1134.6|100
1634039980000|2021-10-12 11:59:40||1134.4||1134.4||1134.4||1134.4|0
1634039990000|2021-10-12 11:59:50||1134.6||1134.4||1134.6||1134.4|0
1634040000000|2021-10-12 12:00:00||1134.6||1134.4||1134.6||1134.4|0
1634040010000|2021-10-12 12:00:10||1134.6||1134.6||1134.6||1134.4|0
1634040020000|2021-10-12 12:00:20|1134.8|1134.4|1134.6|1134.4|1134.8|1134.4|1134.6|1134.4|20
1634040030000|2021-10-12 12:00:30|1134.8|1134.6|1134.6|1134.2|1135|1134.6|1134.6|1134.2|1339
1634040060000|2021-10-12 12:01:00|1134.8|1134.4|1134.6|1134.4|1134.8|1134.4|1134.6|1134.4|0
1634040070000|2021-10-12 12:01:10|1134.8|1134.6|1135|1134.6|1135.2|1134.6|1134.8|1134.6|41
1634040080000|2021-10-12 12:01:20|1135.2|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.6|831
1634040090000|2021-10-12 12:01:30|1135.2|1134.8|1134.4|1134.2|1135.2|1134.8|1134.4|1134.2|9835
1634040100000|2021-10-12 12:01:40|1134.6|1134.4|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|41
1634040120000|2021-10-12 12:02:00|1134.4||1134.6||1134.6||1134.4||0
1634040130000|2021-10-12 12:02:10|1134.8|1134.4|1134.8|1134.6|1135|1134.6|1134.8|1134.4|0
1634040140000|2021-10-12 12:02:20||1134.4||1134.6||1134.6||1134.4|0
1634040150000|2021-10-12 12:02:30|1135|1134.8|1135|1134.6|1135.2|1134.8|1135|1134.6|44
1634040160000|2021-10-12 12:02:40|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|0
1634040170000|2021-10-12 12:02:50|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1135|0
1634040180000|2021-10-12 12:03:00|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|0
1634040190000|2021-10-12 12:03:10|||||||||209
1634040200000|2021-10-12 12:03:20|1135|1134.6|1135|1134.8|1135.2|1134.8|1135|1134.6|0
1634040210000|2021-10-12 12:03:30|1135.2||1135.2||1135.2||1135.2||2715
1634040220000|2021-10-12 12:03:40|1135.4|1135|1135.2|1135|1135.4|1135|1135.2|1134.8|0
1634040230000|2021-10-12 12:03:50|1135.4|1134.8|1135.4|1134.8|1135.4|1134.8|1135.2|1134.8|1200
1634040240000|2021-10-12 12:04:00|1135.6|1135|1135.4|1135|1135.8|1135.4|1135.2|1135|7959
1634040250000|2021-10-12 12:04:10|1135.2|1134.8|1135.4|1134.8|1135.4|1135|1135|1134.6|5
1634040260000|2021-10-12 12:04:20|1135.6|1135|1135.6|1135.2|1135.6|1135.2|1135.6|1135|0
1634040270000|2021-10-12 12:04:30|1135.4|1135|1135.6|1135|1135.6|1135.2|1135.4|1135|0
1634040280000|2021-10-12 12:04:40|1135.4|1135.2|1135.4|1135.2|1135.4|1135.2|1135.4|1135.2|0
1634040290000|2021-10-12 12:04:50|1135.6||1135.6||1135.6||1135.6||0
1634040300000|2021-10-12 12:05:00||1135||1135||1135||1135|0
1634040310000|2021-10-12 12:05:10|1135.8|1135.2|1136|1135.6|1136.2|1135.8|1135.8|1135.2|1452
1634040320000|2021-10-12 12:05:20|1136.2|1135.8|1136.2|1136|1136.2|1136|1136.2|1135.8|449
1634040330000|2021-10-12 12:05:30|1136|1135.8|1135.8|1135.4|1136.2|1135.8|1135.8|1135.4|8001
1634040340000|2021-10-12 12:05:40|||||||||1070
1634040350000|2021-10-12 12:05:50|1135.6|1135.2|1135.8|1135.2|1135.8|1135.2|1135.6|1135.2|0
1634040360000|2021-10-12 12:06:00||1135.4||1135.4||1135.6||1135.4|750
1634040370000|2021-10-12 12:06:10|1135.4|1135.2|1135.6|1135.2|1135.8|1135.4|1135.4|1135.2|9968
1634040380000|2021-10-12 12:06:20|1135.4|1135|1135.6|1135|1135.6|1135.2|1135.4|1135|3057
1634040390000|2021-10-12 12:06:30||1135.2||1135.2||1135.4||1135.2|304
1634040400000|2021-10-12 12:06:40|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.6|1135.2|1457
1634040410000|2021-10-12 12:06:50|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|0
1634040420000|2021-10-12 12:07:00||1135.6||1135.6||1135.6||1135.4|1099
1634040440000|2021-10-12 12:07:20|1136|1135.8|1136|1135.8|1136|1135.8|1136|1135.8|929
1634040450000|2021-10-12 12:07:30|1135.8|1135.6|1135.8|1135.2|1135.8|1135.6|1135.6|1135.2|14052
1634040460000|2021-10-12 12:07:40|1135.6|1135.4|1136.2|1135.8|1136.2|1135.8|1135.6|1135.2|6654
1634040470000|2021-10-12 12:07:50||1136||1135.8||1136||1135.8|28060
1634040480000|2021-10-12 12:08:00|1136.4|1136|1136.4|1136.2|1136.4|1136.2|1136|1135.6|8095
1634040500000|2021-10-12 12:08:20|1136.2|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|4
1634040510000|2021-10-12 12:08:30|1136|1135.6|1135.8|1135.6|1136|1135.6|1135.8|1135.6|0
1634040520000|2021-10-12 12:08:40|1136|1135.8|1136|1135.6|1136|1135.8|1136|1135.6|1096
1634040530000|2021-10-12 12:08:50|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|0
1634040540000|2021-10-12 12:09:00|1135.8||1135.6||1135.8||1135.6||0
1634040550000|2021-10-12 12:09:10|1135.4|1135|1135.2|1135|1135.4|1135|1135.2|1135|0
1634040560000|2021-10-12 12:09:20|1135.4|1134.8|1135|1134.6|1135.4|1135|1135|1134.6|4034
1634040580000|2021-10-12 12:09:40||1134.8||1134.8||1134.8||1134.8|0
1634040590000|2021-10-12 12:09:50||1134.6||1134.8||1134.8||1134.6|0
1634040600000|2021-10-12 12:10:00|1135.2|1135|1135.2|1135|1135.4|1135|1135.2|1134.8|3
1634040610000|2021-10-12 12:10:10|1135.4|1135.2|1135.4|1135|1135.6|1135.2|1135.4|1135|1
1634040620000|2021-10-12 12:10:20|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.6|1135|40
1634040640000|2021-10-12 12:10:40|1135.6||1135.8||1135.8||1135.6||0
1634040650000|2021-10-12 12:10:50|1135.6||1135.6||1135.6||1135.6||0
1634040660000|2021-10-12 12:11:00|1135.8|1135.6|1136|1135.8|1136|1135.8|1135.8|1135.6|9709
1634040670000|2021-10-12 12:11:10|1135.8|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.6|2035
1634040680000|2021-10-12 12:11:20|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|0
1634040690000|2021-10-12 12:11:30||1135.6||1135.6||1135.6||1135.6|0
1634040700000|2021-10-12 12:11:40|1136||1135.8||1136||1135.8||0
1634040710000|2021-10-12 12:11:50||1135.4||1135.6||1135.6||1135.4|0
1634040720000|2021-10-12 12:12:00|1136|1135.8|1136|1135.6|1136|1135.8|1136|1135.6|49
1634040730000|2021-10-12 12:12:10||1135.8||1135.6||1135.8||1135.6|2660
1634040740000|2021-10-12 12:12:20|1135.8||1135.8||1135.8||1135.8||0
1634040750000|2021-10-12 12:12:30|1136||1136||1136||1136||0
1634040760000|2021-10-12 12:12:40|1135.8|1135.4|1135.6|1135.4|1135.8|1135.4|1135.6|1135.4|1039
1634040780000|2021-10-12 12:13:00|1135.4|1135.2|1135.4|1135.2|1135.4|1135.2|1135.4|1135|3207
1634040830000|2021-10-12 12:13:50|1135.2|1135|1135.2|1134.8|1135.2|1135|1135.2|1134.8|14
1634040840000|2021-10-12 12:14:00|1135|1134.6|1135|1134.6|1135.2|1134.8|1134.6|1134.2|1086
1634040850000|2021-10-12 12:14:10||1134.4||1134.4||1134.4||1134.4|0
1634040860000|2021-10-12 12:14:20|1135.2|1134.6|1135.6|1135.4|1135.6|1135.4|1135.2|1134.6|1514
1634040870000|2021-10-12 12:14:30|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.2|1135|256
1634040890000|2021-10-12 12:14:50|1135.4|1135|1135|1134.6|1135.4|1135|1135|1134.6|400
1634040900000|2021-10-12 12:15:00|1134.8|1134.4|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|0
1634040930000|2021-10-12 12:15:30|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1135|1134.6|6
1634040940000|2021-10-12 12:15:40|1135.4||1135.2||1135.4||1135.2||0
1634040960000|2021-10-12 12:16:00|1135|1134.6|1135|1134.8|1135|1134.8|1135|1134.6|0
1634040970000|2021-10-12 12:16:10|1134.8|1134.6|1134.6|1134.2|1134.8|1134.6|1134.6|1134.2|9
1634040990000|2021-10-12 12:16:30||1134.4||1134.2||1134.4||1134.2|0
1634041000000|2021-10-12 12:16:40|1134.8|1134.4|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|4750
1634041010000|2021-10-12 12:16:50|1134.4|1134.4|1134.8|1134.6|1135|1134.6|1134.4|1134.4|4240
1634041020000|2021-10-12 12:17:00|1134.6|1134.4|1134.6|1134.4|1134.6|1134.4|1134.6|1134.2|3534
1634041030000|2021-10-12 12:17:10||1134.2||1134.2||1134.2||1134.2|0
1634041040000|2021-10-12 12:17:20||1134.4||1134.4||1134.4||1134.4|4450
1634041060000|2021-10-12 12:17:40|1134.8|1134.6|1134.8|1134.4|1135|1134.6|1134.6|1134.2|1298
1634041080000|2021-10-12 12:18:00|1135|1134.6|1135|1134.6|1135.2|1134.8|1135|1134.6|92
1634041100000|2021-10-12 12:18:20|1134.8|1134.8|1135.2|1134.8|1135.2|1134.8|1134.8|1134.8|0
1634041110000|2021-10-12 12:18:30|1135|1134.6|1134.8|1134.4|1135|1134.6|1134.6|1134.2|2238
1634041120000|2021-10-12 12:18:40||1134.2||1134.2||1134.2||1134.2|0
1634041130000|2021-10-12 12:18:50|1134.6|1134|1134.2|1133.8|1134.6|1134|1134.2|1133.8|3771
1634041140000|2021-10-12 12:19:00|1134.4|1134|1134.4|1134|1134.4|1134.2|1134.4|1134|1203
1634041150000|2021-10-12 12:19:10|1134.2|1133.8|1134.2|1133.8|1134.4|1134|1134.2|1133.8|2550
1634041160000|2021-10-12 12:19:20|1134|1133.6|1133.8|1133.6|1134|1133.8|1133.8|1133.6|1525
1634041170000|2021-10-12 12:19:30||1133.4||1133.4||1133.4||1133.4|0
1634041180000|2021-10-12 12:19:40|1133.6|1133.2|1133.8|1133.4|1133.8|1133.4|1133.6|1133.2|11
1634041190000|2021-10-12 12:19:50|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|0
1634041200000|2021-10-12 12:20:00|1133.8|1133.4|1133.6|1133.2|1133.8|1133.4|1133.4|1133.2|970
1634041210000|2021-10-12 12:20:10|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|478
1634041220000|2021-10-12 12:20:20|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|500
1634041230000|2021-10-12 12:20:30|1133.6|1133.2|1134|1133.6|1134|1133.6|1133.6|1133.2|702
1634041260000|2021-10-12 12:21:00|1133.8|1133.4|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|0
1634041270000|2021-10-12 12:21:10|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|4496
1634041280000|2021-10-12 12:21:20|1133.4|1133|1133.4|1133|1133.4|1133|1133.2|1133|1540
1634041290000|2021-10-12 12:21:30|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.4|1133|294
1634041300000|2021-10-12 12:21:40||1133||1133||1133||1133|0
1634041310000|2021-10-12 12:21:50|1133.4||1133.4||1133.4||1133.4||0
1634041320000|2021-10-12 12:22:00|1133.6|1133.2|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|0
1634041330000|2021-10-12 12:22:10|1133.8|1133.4|1134|1133.6|1134.2|1133.8|1133.8|1133.4|5969
1634041340000|2021-10-12 12:22:20|1133.6|1133.4|1134|1133.4|1134|1133.6|1133.6|1133.2|3500
1634041350000|2021-10-12 12:22:30|1133.8||1133.8||1133.8||1133.8||0
1634041360000|2021-10-12 12:22:40|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.8|1133.4|0
1634041370000|2021-10-12 12:22:50|1134.2|1133.6|1134|1133.6|1134.4|1134|1134|1133.6|9698
1634041380000|2021-10-12 12:23:00||1133.4||1133.6||1133.6||1133.4|0
1634041390000|2021-10-12 12:23:10|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|957
1634041400000|2021-10-12 12:23:20||1133.6||1133.4||1133.6||1133.4|0
1634041410000|2021-10-12 12:23:30|1134|1133.6|1134|1133.6|1134.2|1133.6|1134|1133.6|0
1634041420000|2021-10-12 12:23:40||1133.8||1133.8||1133.8||1133.8|0
1634041430000|2021-10-12 12:23:50|1134.2|1133.6|1134.8|1134.6|1134.8|1134.6|1134.2|1133.6|7131
1634041440000|2021-10-12 12:24:00|1135|1134.8|1135.6|1135.2|1135.6|1135.2|1135|1134.6|287
1634041450000|2021-10-12 12:24:10||1135.4||1135.2||1135.4||1135.2|563
1634041460000|2021-10-12 12:24:20||1135.4||1135.4||1135.4||1135.4|0
1634041470000|2021-10-12 12:24:30|1135.4|1135.2|1135.2|1134.8|1135.4|1135.2|1135.2|1134.8|1302
1634041480000|2021-10-12 12:24:40|1135|1134.6|1135.4|1135|1135.4|1135|1135|1134.6|1521
1634041500000|2021-10-12 12:25:00|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|0
1634041510000|2021-10-12 12:25:10|1135||1135||1135||1135||0
1634041540000|2021-10-12 12:25:40||1134.6||1134.8||1134.8||1134.6|0
1634041550000|2021-10-12 12:25:50|1135.2|1135|1135.4|1135.2|1135.6|1135.2|1135.2|1135|1311
1634041560000|2021-10-12 12:26:00|1135.6|1135.4|1136|1135.6|1136|1135.6|1135.6|1135.4|6965
1634041570000|2021-10-12 12:26:10|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.8|0
1634041580000|2021-10-12 12:26:20|1136||1136.2||1136.2||1136||0
1634041600000|2021-10-12 12:26:40|1136|1136|1136|1135.6|1136.4|1136.2|1136|1135.6|4890
1634041610000|2021-10-12 12:26:50|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|0
1634041620000|2021-10-12 12:27:00|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.6|0
1634041660000|2021-10-12 12:27:40||1135.4||1135.4||1135.4||1135.4|0
1634041670000|2021-10-12 12:27:50||1135.6||1135.6||1135.6||1135.6|300
1634041680000|2021-10-12 12:28:00|1136.2|1135.8|1136.4|1136.2|1136.6|1136.2|1136|1135.8|207
1634041700000|2021-10-12 12:28:20|1136.2|1136|1136|1135.6|1136.2|1136|1136|1135.6|569
1634041720000|2021-10-12 12:28:40|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|0
1634041730000|2021-10-12 12:28:50|1136.4|1136|1136.6|1136|1136.6|1136.2|1136.2|1135.8|339
1634041740000|2021-10-12 12:29:00|1136.8|1136.2|1136.6|1136.2|1136.8|1136.2|1136.6|1136.2|0
1634041750000|2021-10-12 12:29:10|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|0
1634041780000|2021-10-12 12:29:40||1136.6||1136.4||1136.6||1136.4|0
1634041790000|2021-10-12 12:29:50|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1634041810000|2021-10-12 12:30:10||1136.8||1136.8||1136.8||1136.6|0
1634041830000|2021-10-12 12:30:30|1137.2|1137|1137.4|1137|1137.4|1137|1137.2|1136.8|193
1634041840000|2021-10-12 12:30:40|1137.6|1137.2|1137.6|1137|1137.6|1137.2|1137.6|1137|0
1634041860000|2021-10-12 12:31:00|1137.4|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137.2|300
1634041870000|2021-10-12 12:31:10|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|0
1634041890000|2021-10-12 12:31:30|1137.6|1136.8|1137.4|1137|1137.6|1137|1137|1136.8|20000
1634041900000|2021-10-12 12:31:40|1137.6||1137.4||1137.6||1137.4||0
1634041910000|2021-10-12 12:31:50|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|0
1634041930000|2021-10-12 12:32:10|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|0
1634041940000|2021-10-12 12:32:20|1137.6|1137.2|1137.4|1136.8|1137.6|1137.2|1137.2|1136.8|0
1634041960000|2021-10-12 12:32:40|1137.2|1137|1137.2|1137|1137.2|1137|1137.2|1137|0
1634041980000|2021-10-12 12:33:00|1137.4|1137.2|1137.6|1137.4|1137.6|1137.4|1137.4|1137.2|2417
1634041990000|2021-10-12 12:33:10||1137.2||1137.4||1137.4||1137.2|706
1634042000000|2021-10-12 12:33:20|1137.8|1137.6|1138|1137.6|1138|1137.8|1137.8|1137.6|1718
1634042040000|2021-10-12 12:34:00|1137.8||1137.8||1137.8||1137.8||0
1634042050000|2021-10-12 12:34:10|1137.6|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|5267
1634042060000|2021-10-12 12:34:20||1137.2||1137.4||1137.4||1137.2|0
1634042070000|2021-10-12 12:34:30|1137.6|1137.6|1137.6|1137.4|1137.6|1137.6|1137.6|1137.4|0
1634042080000|2021-10-12 12:34:40|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|253
1634042090000|2021-10-12 12:34:50|1137.2|1137|1137.4|1137|1137.4|1137|1137.2|1136.8|3179
1634042100000|2021-10-12 12:35:00|1137.2||1137.2||1137.2||1137.2||0
1634042120000|2021-10-12 12:35:20||1136.8||1136.8||1136.8||1136.8|0
1634042130000|2021-10-12 12:35:30|1137|1136.6|1137.2|1136.8|1137.4|1137|1137|1136.6|1376
1634042160000|2021-10-12 12:36:00|1137.4|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|1473
1634042180000|2021-10-12 12:36:20|1137|1137|1137.8|1137.4|1137.8|1137.4|1137|1137|707
1634042200000|2021-10-12 12:36:40|1138||1138||1138||1138||0
1634042210000|2021-10-12 12:36:50|1137.8||1137.8||1137.8||1137.8||0
1634042220000|2021-10-12 12:37:00|1138||1138||1138||1138||0
1634042230000|2021-10-12 12:37:10|1137.8|1137.6|1138|1137.8|1138|1137.8|1137.8|1137.6|0
1634042240000|2021-10-12 12:37:20|1138.2|1137.6|1138|1137.8|1138.2|1138|1138|1137.6|4150
1634042250000|2021-10-12 12:37:30|1137.8|1137.6|1138|1137.8|1138|1137.8|1137.8|1137.6|609
1634042260000|2021-10-12 12:37:40||1137.6||1137.4||1137.6||1137.4|0
1634042270000|2021-10-12 12:37:50|1137.8|1137.2|1137.4|1137.2|1137.8|1137.2|1137.4|1137.2|371
1634042280000|2021-10-12 12:38:00|1137.6|1137.4|1137.6|1137.2|1137.6|1137.4|1137.6|1137.2|0
1634042320000|2021-10-12 12:38:40|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|1639
1634042330000|2021-10-12 12:38:50|1138.2|1137.4|1137.6|1137.2|1138.2|1137.4|1137.6|1137.2|1382
1634042340000|2021-10-12 12:39:00|1137.4|1137|1138|1137.6|1138|1137.6|1137.4|1137|2922
1634042380000|2021-10-12 12:39:40|1137.8|1137.4|1137.8|1137.6|1137.8|1137.6|1137.8|1137.4|0
1634042390000|2021-10-12 12:39:50|1137.6|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|42
1634042410000|2021-10-12 12:40:10|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137|1136.6|4785
1634042420000|2021-10-12 12:40:20|1137.4|1137|1137.4|1137|1137.4|1137|1137|1136.8|1510
1634042440000|2021-10-12 12:40:40|1137.2|1136.8|1136.8|1136.4|1137.2|1136.8|1136.8|1136.4|4317
1634042450000|2021-10-12 12:40:50|1136.6|1136.2|1136.4|1136.2|1136.6|1136.2|1136.4|1136|0
1634042510000|2021-10-12 12:41:50|1136.2|1136|1136.4|1136|1136.4|1136|1136.2|1136|440
1634042520000|2021-10-12 12:42:00|1136.2|1136.2|1136.4|1136.2|1136.4|1136.2|1136.2|1136.2|1128
1634042530000|2021-10-12 12:42:10|1136.6|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1136|2465
1634042550000|2021-10-12 12:42:30|1136.8||1136.6||1136.8||1136.6||0
1634042570000|2021-10-12 12:42:50|1136.4||1136.6||1136.6||1136.4||0
1634042600000|2021-10-12 12:43:20|1136.4||1136.4||1136.4||1136.4||0
1634042610000|2021-10-12 12:43:30|1136.2|1136|1136.2|1136|1136.2|1136|1136.2|1136|7
1634042620000|2021-10-12 12:43:40|1136|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|200
1634042630000|2021-10-12 12:43:50|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|1064
1634042640000|2021-10-12 12:44:00||1135.4||1135.6||1135.6||1135.4|35
1634042650000|2021-10-12 12:44:10|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|0
1634042660000|2021-10-12 12:44:20|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.4|0
1634042670000|2021-10-12 12:44:30|1136.2|1135.8|1136.4|1136|1136.6|1136.2|1136|1135.8|1651
1634042680000|2021-10-12 12:44:40|1136.6|1136.2|1136.6|1136|1136.6|1136.2|1136.4|1136|0
1634042690000|2021-10-12 12:44:50|1136.4|1136.2|1136.4|1136|1136.4|1136.2|1136.4|1136|0
1634042700000|2021-10-12 12:45:00|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.8|0
1634042710000|2021-10-12 12:45:10|1136.4|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|0
1634042730000|2021-10-12 12:45:30|1136.4|1136|1136.4|1136|1136.4|1136|1136.2|1136|0
1634042740000|2021-10-12 12:45:40|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.8|949
1634042750000|2021-10-12 12:45:50|1136.4|1136|1136.6|1136|1136.6|1136.2|1136.2|1136|2601
1634042760000|2021-10-12 12:46:00|1136.4||1136.4||1136.4||1136.4||0
1634042780000|2021-10-12 12:46:20|1136.2||1136.2||1136.4||1136.2||0
1634042800000|2021-10-12 12:46:40|1136|1135.8|1136|1135.8|1136.2|1135.8|1136|1135.8|2152
1634042810000|2021-10-12 12:46:50|1135.8|1135.6|1135.8|1135.4|1135.8|1135.6|1135.8|1135.4|246
1634042820000|2021-10-12 12:47:00||1135.2||1135.4||1135.4||1135.2|0
1634042840000|2021-10-12 12:47:20|1135.6|1135.6|1135.8|1135.6|1136|1135.6|1135.6|1135.6|4701
1634042850000|2021-10-12 12:47:30|1136|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.8|61
1634042860000|2021-10-12 12:47:40|1136.4|1136|1136.4|1136|1136.4|1136|1136.2|1135.8|0
1634042870000|2021-10-12 12:47:50||1135.8||1135.8||1135.8||1135.8|0
1634042880000|2021-10-12 12:48:00|1136.2|1136|1136.2|1136|1136.2|1136.2|1136.2|1135.8|4299
1634042900000|2021-10-12 12:48:20|1136|1135.8|1136|1135.8|1136.2|1136|1136|1135.8|241
1634042910000|2021-10-12 12:48:30|1136.2||1136.2||1136.2||1136.2||0
1634042920000|2021-10-12 12:48:40|1136.4|1136|1136.4|1135.8|1136.4|1136|1136.4|1135.8|0
1634042930000|2021-10-12 12:48:50||1136||1136||1136||1136|0
1634042960000|2021-10-12 12:49:20|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|2102
1634042970000|2021-10-12 12:49:30|1136.6|1136.6|1136.8|1136.4|1136.8|1136.6|1136.6|1136.4|0
1634043030000|2021-10-12 12:50:30|1137|1136.6|1137|1136.8|1137.2|1136.8|1137|1136.6|667
1634043040000|2021-10-12 12:50:40|1137.2|1137|1137.4|1137.2|1137.4|1137.2|1137|1137|1810
1634043050000|2021-10-12 12:50:50|1137.6||1137.6||1137.6||1137.6||0
1634043080000|2021-10-12 12:51:20||1137.4||1137.4||1137.4||1137.2|0
1634043090000|2021-10-12 12:51:30|1137.8||1137.8||1137.8||1137.8||0
1634043110000|2021-10-12 12:51:50|1137.6|1137.6|1137.8|1137.6|1137.8|1137.6|1137.6|1137.6|0
1634043140000|2021-10-12 12:52:20|1137.6|1137.4|1137.8|1137.6|1137.8|1137.6|1137.6|1137.4|4411
1634043170000|2021-10-12 12:52:50|1138|1137.8|1138|1137.8|1138.2|1137.8|1138|1137.8|1168
1634043180000|2021-10-12 12:53:00|1137.8|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.6|479
1634043190000|2021-10-12 12:53:10||1137.8||1137.6||1137.8||1137.6|0
1634043200000|2021-10-12 12:53:20|1137.8||1138||1138||1137.8||0
1634043210000|2021-10-12 12:53:30|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.6|389
1634043220000|2021-10-12 12:53:40|1138.4|1138|1138.4|1138|1138.6|1138.2|1138.4|1138|1904
1634043230000|2021-10-12 12:53:50||1138.2||1138||1138.2||1138|0
1634043250000|2021-10-12 12:54:10|1138.2||1138.4||1138.4||1138.2||1307
1634043280000|2021-10-12 12:54:40|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.8|76
1634043290000|2021-10-12 12:54:50|1138|1137.6|1137.8|1137.6|1138|1137.6|1137.8|1137.6|1022
1634043300000|2021-10-12 12:55:00|1137.6|1137.4|1137.4|1137.2|1137.6|1137.4|1137.4|1137.2|484
1634043320000|2021-10-12 12:55:20|1137.2|1137|1137.2|1136.8|1137.2|1137|1137|1136.8|4280
1634043330000|2021-10-12 12:55:30|1137.4|1137|1137.6|1137|1137.6|1137.2|1137.4|1136.8|5923
1634043340000|2021-10-12 12:55:40|1137.4||1137.4||1137.6||1137.4||0
1634043350000|2021-10-12 12:55:50|1137.6|1137.2|1137.4|1137.2|1137.6|1137.2|1137.4|1137.2|0
1634043360000|2021-10-12 12:56:00|1137.2|1137|1137.2|1136.8|1137.2|1137|1137.2|1136.8|0
1634043370000|2021-10-12 12:56:10|1137||1137.2||1137.2||1137||0
1634043380000|2021-10-12 12:56:20|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|0
1634043390000|2021-10-12 12:56:30||1136.8||1137||1137||1136.8|0
1634043400000|2021-10-12 12:56:40|1137.2|1137.2|1137.8|1137.2|1137.8|1137.4|1137.2|1137.2|387
1634043410000|2021-10-12 12:56:50|1137.6|1137|1137.4|1137|1137.6|1137|1137.2|1136.8|3201
1634043420000|2021-10-12 12:57:00|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|0
1634043430000|2021-10-12 12:57:10|1137.8|1137|1137.4|1137|1137.8|1137.4|1137.4|1137|1741
1634043440000|2021-10-12 12:57:20|1137.6|1137.2|1137.4|1137|1137.6|1137.4|1137.4|1137|375
1634043450000|2021-10-12 12:57:30|1137.6|1137.2|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|0
1634043460000|2021-10-12 12:57:40|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137|500
1634043480000|2021-10-12 12:58:00|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|0
1634043490000|2021-10-12 12:58:10||1137.2||1137.2||1137.4||1137.2|0
1634043500000|2021-10-12 12:58:20|1137.6|1137.4|1137.6|1137.4|1137.6|1137.4|1137.6|1137.2|0
1634043510000|2021-10-12 12:58:30|1137.8||1137.8||1137.8||1137.8||49
1634043530000|2021-10-12 12:58:50|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|502
1634043540000|2021-10-12 12:59:00|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1137.8|0
1634043560000|2021-10-12 12:59:20|1138.8|1138.4|1138.8|1138.2|1138.8|1138.4|1138.6|1138.2|0
1634043570000|2021-10-12 12:59:30|1138.6|1138.4|1138.4|1137.8|1138.6|1138.4|1138.2|1137.8|3282
1634043580000|2021-10-12 12:59:40|1138.2|1138|1138.2|1138|1138.2|1138|1138.2|1137.8|0
1634043590000|2021-10-12 12:59:50||1137.8||1138||1138||1137.8|0
1634043600000|2021-10-12 13:00:00||1137.8||1137.8||1137.8||1137.8|1761
1634043610000|2021-10-12 13:00:10||1138||1138||1138||1138|0
1634043660000|2021-10-12 13:01:00||1137.8||1138||1138||1137.8|118
1634043680000|2021-10-12 13:01:20|1138|1137.8|1138|1137.4|1138|1137.8|1138|1137.4|113
1634043690000|2021-10-12 13:01:30||1137.6||1137.8||1137.8||1137.6|0
1634043710000|2021-10-12 13:01:50|1138.2|1138|1138.2|1137.8|1138.2|1138|1138|1137.8|2001
1634043720000|2021-10-12 13:02:00||1138||1137.8||1138||1137.8|4000
1634043750000|2021-10-12 13:02:30||1138||1138||1138||1138|0
1634043770000|2021-10-12 13:02:50|1138.4|1138.2|1138.4|1138.2|1138.6|1138.2|1138.4|1138.2|1685
1634043780000|2021-10-12 13:03:00|1138.6|1138.4|1138.8|1138.4|1139|1138.6|1138.6|1138.4|6
1634043790000|2021-10-12 13:03:10|1139|1138.6|1138.8|1138.6|1139|1138.6|1138.8|1138.6|0
1634043810000|2021-10-12 13:03:30|1138.6|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|2219
1634043820000|2021-10-12 13:03:40|1138.4|1138|1138.4|1138|1138.4|1138|1138.2|1138|0
1634043830000|2021-10-12 13:03:50|1138.6||1138.4||1138.6||1138.4||0
1634043840000|2021-10-12 13:04:00|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.6|1955
1634043850000|2021-10-12 13:04:10||1138||1137.8||1138||1137.8|0
1634043860000|2021-10-12 13:04:20|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.2|1138|1653
1634043870000|2021-10-12 13:04:30|1138.6|1138.2|1138.8|1138.4|1139|1138.6|1138.6|1138.2|3
1634043880000|2021-10-12 13:04:40|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.6|0
1634043900000|2021-10-12 13:05:00|1139.2|1138.8|1139.4|1139|1139.6|1139|1139|1138.8|84
1634043910000|2021-10-12 13:05:10||1138.8||1139||1139||1138.8|0
1634043920000|2021-10-12 13:05:20|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139|0
1634043930000|2021-10-12 13:05:30|1139.4|1139|1139.4|1138.8|1139.4|1139.2|1139.2|1138.8|10
1634043940000|2021-10-12 13:05:40||1139||1139||1139||1139|0
1634043950000|2021-10-12 13:05:50|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|0
1634043960000|2021-10-12 13:06:00|1139.4|1139|1139.4|1138.8|1139.6|1139|1139.4|1138.8|389
1634043970000|2021-10-12 13:06:10|1139.6|1139|1138.8|1138|1139.6|1139|1138.8|1138|5309
1634043980000|2021-10-12 13:06:20|1138.6|1138.2|1138.6|1138|1138.8|1138.2|1138.6|1137.8|0
1634043990000|2021-10-12 13:06:30|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|0
1634044000000|2021-10-12 13:06:40|1138.6|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1137.8|0
1634044010000|2021-10-12 13:06:50|1138.4|1138|1138.4|1137.8|1138.4|1138|1138.2|1137.6|1106
1634044020000|2021-10-12 13:07:00|1138.2|1137.4|1137.8|1137.2|1138.2|1137.4|1137.8|1137.2|500
1634044040000|2021-10-12 13:07:20|1138|1137.4|1138.2|1137.4|1138.2|1137.4|1137.8|1137.4|0
1634044050000|2021-10-12 13:07:30|1138|1137.6|1138|1137.2|1138|1137.6|1138|1137.2|0
1634044060000|2021-10-12 13:07:40|1137.8|1137|1137.8|1137|1138|1137.2|1137.6|1136.8|0
1634044080000|2021-10-12 13:08:00|1137.6|1136.8|1137.4|1137|1137.6|1137|1137.4|1136.8|0
1634044090000|2021-10-12 13:08:10|1137.2|1136.8|1137.4|1136.8|1137.4|1137|1137.2|1136.6|3112
1634044100000|2021-10-12 13:08:20|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|0
1634044120000|2021-10-12 13:08:40|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|0
1634044140000|2021-10-12 13:09:00|1137.8|1137.2|1137.4|1137|1137.8|1137.2|1137.4|1137|520
1634044150000|2021-10-12 13:09:10|1137.6|1137.2|1137.8|1137.2|1138.2|1137.6|1137.6|1137.2|1100
1634044160000|2021-10-12 13:09:20|1137.6|1137|1137.6|1137|1137.6|1137|1137.6|1137|0
1634044170000|2021-10-12 13:09:30|1137.8|1137.2|1137.2|1136.8|1137.8|1137.2|1137.2|1136.8|1444
1634044180000|2021-10-12 13:09:40|1137.4|1136.6|1137.2|1136.6|1137.4|1136.6|1137.2|1136.6|0
1634044190000|2021-10-12 13:09:50|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|1137.2|1136.6|63
1634044200000|2021-10-12 13:10:00|1137.2|1136.6|1137.4|1136.8|1137.4|1136.8|1137.2|1136.6|1580
1634044210000|2021-10-12 13:10:10|1137.6|1137|1137.6|1137.2|1137.6|1137.2|1137.6|1137|0
1634044220000|2021-10-12 13:10:20|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|28
1634044230000|2021-10-12 13:10:30|1137.6|1137.2|1137.8|1137.4|1138|1137.4|1137.6|1137.2|0
1634044240000|2021-10-12 13:10:40|1137.6|1137|1137.6|1137|1137.6|1137|1137.4|1136.6|1
1634044250000|2021-10-12 13:10:50|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|0
1634044260000|2021-10-12 13:11:00|1137.2|1136.6|1138|1137.4|1138.2|1137.6|1137.2|1136.6|140
1634044270000|2021-10-12 13:11:10|1137.8|1137.2|1138|1137.4|1138|1137.6|1137.8|1137.2|0
1634044280000|2021-10-12 13:11:20|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|0
1634044290000|2021-10-12 13:11:30|1138|1137.4|1138.2|1137.6|1138.2|1137.6|1137.8|1137.2|0
1634044300000|2021-10-12 13:11:40|1138|1137.4|1137.8|1137.2|1138|1137.4|1137.6|1137.2|0
1634044310000|2021-10-12 13:11:50|1138|1137.4|1138|1137.6|1138.4|1137.6|1137.8|1137.4|1
1634044320000|2021-10-12 13:12:00|1138.2|1137.8|1138.2|1137.6|1138.4|1137.8|1138.2|1137.6|0
1634044330000|2021-10-12 13:12:10||1137.8||1137.6||1137.8||1137.6|0
1634044350000|2021-10-12 13:12:30|1138|1138|1138.2|1137.6|1138.6|1138|1138|1137.6|392
1634044360000|2021-10-12 13:12:40|1138.4|1137.8|1138|1137.4|1138.4|1137.8|1137.6|1137|758
1634044370000|2021-10-12 13:12:50|1138.2|1137.6|1138|1137.4|1138.2|1137.6|1138|1137.4|6
1634044380000|2021-10-12 13:13:00||1137.2||1137.2||1137.2||1137.2|0
1634044390000|2021-10-12 13:13:10|1138.2|1137.6|1137.6|1137|1138.2|1137.6|1137.6|1137|0
1634044400000|2021-10-12 13:13:20|1137.8|1136.8|1137.8|1137.2|1137.8|1137.2|1137.8|1136.8|0
1634044410000|2021-10-12 13:13:30|1137.6|1136.8|1137.6|1136.8|1137.6|1137|1137.4|1136.8|1855
1634044420000|2021-10-12 13:13:40|1137.4|1136.6|1137.6|1136.8|1137.6|1136.8|1137.4|1136.6|0
1634044440000|2021-10-12 13:14:00|1137.4|1136.6|1136.8|1136.2|1137.4|1136.6|1136.8|1136.2|0
1634044450000|2021-10-12 13:14:10|1136.6|1136.4|1137.4|1136.8|1137.4|1136.8|1136.6|1136.2|1533
1634044460000|2021-10-12 13:14:20||1136.6||1136.6||1136.6||1136.6|0
1634044470000|2021-10-12 13:14:30|1137.2|1136.8|1137.6|1137|1137.6|1137|1137.2|1136.6|817
1634044480000|2021-10-12 13:14:40|1137.8|1136.8|1137.6|1137|1137.8|1137.2|1137.6|1136.8|0
1634044490000|2021-10-12 13:14:50|1137.8|1136.8|1137.4|1136.8|1137.8|1136.8|1137.4|1136.8|0
1634044510000|2021-10-12 13:15:10|1137.6|1137|1137.6|1137|1137.6|1137|1137.6|1137|0
1634044520000|2021-10-12 13:15:20|1137.4|1136.8|1137.8|1137.2|1137.8|1137.2|1137.4|1136.8|40
1634044530000|2021-10-12 13:15:30||1137.4||1137.2||1137.4||1137.2|0
1634044540000|2021-10-12 13:15:40|1137.6|1137|1137.6|1137|1137.6|1137.2|1137.6|1137|0
1634044550000|2021-10-12 13:15:50|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|0
1634044560000|2021-10-12 13:16:00|1137.6|1137|1137.4|1136.8|1137.6|1137|1137.2|1136.8|313
1634044590000|2021-10-12 13:16:30|1137.6|1137.2|1137.8|1137|1137.8|1137.2|1137.4|1137|0
1634044600000|2021-10-12 13:16:40|1137.6|1137.2|1137.4|1137|1137.8|1137.2|1137.4|1137|0
1634044620000|2021-10-12 13:17:00|1137.6|1137.2|1137.4|1136.8|1137.6|1137.2|1137.4|1136.8|0
1634044630000|2021-10-12 13:17:10|1137.6|1137|1137.6|1137|1137.6|1137|1137.6|1137|0
1634044640000|2021-10-12 13:17:20|1137.4|1136.8|1137.2|1136.6|1137.4|1136.8|1137.2|1136.6|1409
1634044650000|2021-10-12 13:17:30|1137.8|1136.8|1138|1137.6|1138|1137.6|1137.8|1136.8|212
1634044660000|2021-10-12 13:17:40|1137.8|1137.4|1137.8|1137.2|1137.8|1137.4|1137.8|1137.2|0
1634044670000|2021-10-12 13:17:50|1138|1137.4|1138|1137.4|1138|1137.4|1138|1137.4|0
1634044680000|2021-10-12 13:18:00|1137.6|1137|1138|1137.6|1138|1137.6|1137.6|1137|1335
1634044690000|2021-10-12 13:18:10||1137.4||1137.4||1137.4||1137.4|0
1634044720000|2021-10-12 13:18:40|1137.6|1137|1137.8|1137.2|1137.8|1137.2|1137.6|1137|0
1634044730000|2021-10-12 13:18:50|1137.6|1136.8|1137.6|1137|1137.6|1137|1137.4|1136.8|0
1634044750000|2021-10-12 13:19:10|1137.4|1137.2|1137.4|1136.8|1137.6|1137.2|1137.4|1136.8|500
1634044760000|2021-10-12 13:19:20|1137.6|1137|1137.6|1137.2|1137.6|1137.2|1137.6|1137|0
1634044770000|2021-10-12 13:19:30|1137.4|1137|1137.8|1137.2|1137.8|1137.2|1137.4|1137|188
1634044780000|2021-10-12 13:19:40|1137.6|1137|1138.2|1137.6|1138.2|1137.6|1137.6|1137|0
1634044790000|2021-10-12 13:19:50|1138|1137.4|1137.6|1137|1138|1137.4|1137.6|1137|0
1634044800000|2021-10-12 13:20:00|1137.8||1137.6||1137.8||1137.6||0
1634044810000|2021-10-12 13:20:10|1137.8|1137.2|1137.6|1137|1137.8|1137.4|1137.4|1136.8|378
1634044820000|2021-10-12 13:20:20|1137.4|1136.8|1137.2|1136.6|1137.4|1136.8|1137.2|1136.6|13
1634044830000|2021-10-12 13:20:30|||||||||10
1634044840000|2021-10-12 13:20:40|1137|1136.4|1137|1136.4|1137|1136.4|1137|1136.4|0
1634044850000|2021-10-12 13:20:50|1136.8|1136.2|1137|1136.6|1137.2|1136.6|1136.8|1136.2|0
1634044860000|2021-10-12 13:21:00|1136.8|1136.2|1137|1136.4|1137.2|1136.6|1136.8|1136.2|46
1634044880000|2021-10-12 13:21:20|1136.8|1136.2|1137.2|1136.4|1137.2|1136.4|1136.8|1136.2|0
1634044890000|2021-10-12 13:21:30|1137|1136.2|1137.2|1136.6|1137.2|1136.6|1137|1136.2|0
1634044910000|2021-10-12 13:21:50|1137|1136.4|1137.2|1136.6|1137.2|1136.6|1137|1136.4|0
1634044920000|2021-10-12 13:22:00|1136.8|1136.8|1136.8|1136.4|1136.8|1136.8|1136.8|1136.4|0
1634044930000|2021-10-12 13:22:10|1137|1136.6|1137.2|1136.6|1137.2|1136.6|1137|1136.6|0
1634044940000|2021-10-12 13:22:20|1137.4|1136.8|1137.2|1136.8|1137.4|1136.8|1137.2|1136.8|472
1634044950000|2021-10-12 13:22:30|1137.4|1137|1137.4|1136.8|1137.6|1137|1137.4|1136.8|170
1634044970000|2021-10-12 13:22:50|1137.6|1137|1137.4|1136.8|1137.6|1137|1137.4|1136.8|0
1634044980000|2021-10-12 13:23:00|1137.6|1137|1137.4|1137|1137.6|1137|1137.4|1137|0
1634044990000|2021-10-12 13:23:10|1137.6|1137.2|1137.8|1137.2|1138|1137.4|1137.6|1137.2|253
1634045000000|2021-10-12 13:23:20|1138|1137.6|1138|1137.4|1138.2|1137.6|1138|1137.4|500
1634045020000|2021-10-12 13:23:40|1137.6|1137.6|1137.8|1137.2|1137.8|1137.6|1137.6|1137.2|0
1634045030000|2021-10-12 13:23:50|1137.6|1137.4|1137.8|1137.2|1137.8|1137.4|1137.6|1137|1100
1634045050000|2021-10-12 13:24:10|1137.8|1137.4|1138|1137.8|1138.2|1137.8|1137.8|1137.4|1107
1634045060000|2021-10-12 13:24:20|1138.2|1138|1138.4|1137.8|1138.4|1138|1138.2|1137.8|0
1634045070000|2021-10-12 13:24:30||1138||1138||1138.2||1137.8|0
1634045080000|2021-10-12 13:24:40|1138.6|1138.2|1138.4|1138.2|1138.6|1138.2|1138.4|1138|1553
1634045110000|2021-10-12 13:25:10|1138.6|1138.4|1139.6|1139.4|1139.6|1139.4|1138.6|1138.4|9930
1634045120000|2021-10-12 13:25:20|1139.8|1139.6|1140.4|1140|1140.4|1140|1139.8|1139.6|898
1634045130000|2021-10-12 13:25:30|1140.6|1140.2|1140.4|1140.2|1140.6|1140.2|1140.4|1140|43
1634045140000|2021-10-12 13:25:40|1140.6||1140.6||1140.6||1140.6||0
1634045150000|2021-10-12 13:25:50|1140.4|1140|1140.8|1140.6|1141|1140.8|1140.4|1140|2500
1634045160000|2021-10-12 13:26:00|1140.6|1140.4|1140.6|1140.2|1140.8|1140.6|1140.6|1140.2|755
1634045170000|2021-10-12 13:26:10||1140||1140.4||1140.4||1140|0
1634045180000|2021-10-12 13:26:20|1140.8||1140.8||1140.8||1140.6||1443
1634045190000|2021-10-12 13:26:30|1141|1140.6|1141|1140.4|1141|1140.6|1140.8|1140.4|237
1634045200000|2021-10-12 13:26:40|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|1140.8|1140.4|0
1634045210000|2021-10-12 13:26:50|1141|1140.8|1141|1140.6|1141.2|1140.8|1140.8|1140.6|56
1634045230000|2021-10-12 13:27:10||1140.8||1140.8||1140.8||1140.8|0
1634045240000|2021-10-12 13:27:20|1140.8|1140.6|1140.4|1140|1141|1140.6|1140.4|1140|4237
1634045250000|2021-10-12 13:27:30|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|826
1634045260000|2021-10-12 13:27:40|1140.8|1140.6|1141|1140.4|1141|1140.6|1140.8|1140.2|448
1634045270000|2021-10-12 13:27:50|1141.2|1140.6|1141.4|1141.2|1141.6|1141.2|1141.2|1140.6|200
1634045280000|2021-10-12 13:28:00|1141.6||1141.6||1141.8||1141.6||447
1634045290000|2021-10-12 13:28:10|1141.4||1141.8||1141.8||1141.4||0
1634045300000|2021-10-12 13:28:20|1141.6||1141.6||1141.6||1141.6||0
1634045320000|2021-10-12 13:28:40|1141.4|1141|1141.4|1141.2|1141.6|1141.2|1141.4|1141|907
1634045330000|2021-10-12 13:28:50||1141||1141||1141.2||1141|0
1634045350000|2021-10-12 13:29:10|1141.6|1141.2|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|0
1634045370000|2021-10-12 13:29:30|1141.8|1141.4|1141.8|1141.6|1141.8|1141.6|1141.8|1141.4|1768
1634045380000|2021-10-12 13:29:40|1142||1141.8||1142||1141.8||0
1634045390000|2021-10-12 13:29:50|1142|1141.8|1142|1141.6|1142|1141.8|1142|1141.6|0
1634045400000|2021-10-12 13:30:00|1141.8|1141.4|1140.6|1140.2|1141.8|1141.4|1140|1139.6|33178
1634045410000|2021-10-12 13:30:10|1140.8|1140.4|1140.2|1139.8|1141|1140.6|1139.8|1139.6|13211
1634045420000|2021-10-12 13:30:20|1140|1140|1140.2|1139.8|1140.6|1140.2|1140|1139.8|857
1634045430000|2021-10-12 13:30:30|1140|1139.6|1139.2|1138.6|1140|1139.6|1139.2|1138.6|1735
1634045440000|2021-10-12 13:30:40|1139|1138.8|1139|1138.8|1139.2|1138.8|1138.6|1138.2|0
1634045450000|2021-10-12 13:30:50|1138.8|1138.4|1137.8|1137.4|1138.8|1138.4|1137.8|1137.2|21832
1634045460000|2021-10-12 13:31:00|1137.6|1137.2|1137.2|1136.8|1137.6|1137.2|1136.8|1136.6|24149
1634045470000|2021-10-12 13:31:10|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1136.2|1135.8|14270
1634045480000|2021-10-12 13:31:20|1137|1137|1137.6|1137|1137.8|1137.2|1137|1136.6|2541
1634045490000|2021-10-12 13:31:30|1137.4|1137.2|1137.4|1136.8|1137.4|1137.2|1136.6|1136.2|2309
1634045500000|2021-10-12 13:31:40|1137.6|1137|1137.8|1137.4|1138.6|1138.2|1137.6|1136.8|2915
1634045510000|2021-10-12 13:31:50|1138|1137.6|1139.4|1138.8|1139.4|1138.8|1138|1137.6|1025
1634045520000|2021-10-12 13:32:00|1139.6|1139|1140.6|1140.2|1140.6|1140.2|1139.4|1139|7616
1634045530000|2021-10-12 13:32:10|1140.4|1140.4|1141.2|1140.8|1141.2|1140.8|1140.2|1139.8|5546
1634045540000|2021-10-12 13:32:20|1141|1141.2|1141.2|1140.8|1141.6|1141.2|1141|1140.8|2019
1634045550000|2021-10-12 13:32:30|1141|1140.6|1141.4|1141|1141.4|1141|1140.8|1140.6|8
1634045560000|2021-10-12 13:32:40|1141.2|1140.8|1141|1140.6|1141.4|1140.8|1141|1140.6|0
1634045570000|2021-10-12 13:32:50|1141.2|1140.8|1141.2|1140.8|1141.4|1140.8|1140.6|1140|2731
1634045580000|2021-10-12 13:33:00|1141.4|1141|1142|1141.6|1142|1141.6|1141.2|1141|970
1634045590000|2021-10-12 13:33:10|1141.8|1141.4|1142.2|1141.6|1142.4|1141.8|1141.6|1141.2|1025
1634045600000|2021-10-12 13:33:20|1142|1141.8|1142.4|1142|1142.6|1142|1142|1141.8|0
1634045610000|2021-10-12 13:33:30|1142.6|1142.2|1142.4|1142.2|1142.8|1142.4|1142.4|1142.2|447
1634045620000|2021-10-12 13:33:40|1142.6||1142.6||1142.8||1142.4||0
1634045640000|2021-10-12 13:34:00|1142.4|1142|1142.6|1142.2|1143|1142.8|1141.8|1141.4|37812
1634045650000|2021-10-12 13:34:10|1142.4|1142|1142.4|1142|1142.6|1142.2|1142|1141.6|8774
1634045660000|2021-10-12 13:34:20|1142.6|1142.2|1141.8|1141.2|1142.8|1142.4|1141.6|1141.2|8182
1634045670000|2021-10-12 13:34:30|1141.6|1141.4|1141.2|1140.8|1141.6|1141.4|1141|1140.8|0
1634045680000|2021-10-12 13:34:40|1141.4|1141|1141|1140.4|1141.4|1141|1140.8|1140.4|1954
1634045690000|2021-10-12 13:34:50|1140.8|1140.2|1139.6|1139|1140.8|1140.2|1139.6|1139|6160
1634045700000|2021-10-12 13:35:00|1139.8|1139.2|1139.8|1139.6|1139.8|1139.6|1139.6|1139|1690
1634045710000|2021-10-12 13:35:10|1140|1139.8|1141.4|1141|1141.4|1141|1140|1139.8|3070
1634045720000|2021-10-12 13:35:20|1141.2|1140.8|1140.6|1140.2|1141.2|1140.8|1140.4|1139.8|5816
1634045730000|2021-10-12 13:35:30|1140.8|1140.4|1141|1140.6|1141.2|1140.8|1140.8|1140.4|250
1634045740000|2021-10-12 13:35:40|1140.8|1140.4|1140.2|1139.8|1140.8|1140.6|1140|1139.6|1448
1634045750000|2021-10-12 13:35:50|1140.4|1140|1140.2|1139.8|1140.8|1140.4|1140.2|1139.6|4300
1634045760000|2021-10-12 13:36:00|1140|1139.6|1139.6|1139|1140.2|1139.6|1139.2|1139|1439
1634045770000|2021-10-12 13:36:10|1139.4|1139.2|1139|1138.6|1139.4|1139.2|1139|1138.6|11441
1634045780000|2021-10-12 13:36:20|1139.2|1138.8|1137.8|1137.6|1139.2|1139|1137.6|1137.4|9523
1634045790000|2021-10-12 13:36:30|1138|1137.4|1137.8|1137.4|1138.2|1137.8|1137.8|1137.2|1895
1634045800000|2021-10-12 13:36:40|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.6|1137.4|0
1634045810000|2021-10-12 13:36:50|1137.6|1137.6|1138.2|1138|1138.4|1138|1137.6|1137.4|2105
1634045820000|2021-10-12 13:37:00|1138.4|1137.8|1139.4|1139|1139.4|1139|1138|1137.6|1047
1634045830000|2021-10-12 13:37:10|1139.2|1138.8|1139.2|1139|1139.4|1139|1139|1138.6|1299
1634045840000|2021-10-12 13:37:20|1139|1138.8|1139.2|1138.6|1139.2|1139|1138.8|1138.4|0
1634045850000|2021-10-12 13:37:30|1139.4|1138.8|1139.4|1139|1139.4|1139|1139|1138.6|0
1634045860000|2021-10-12 13:37:40|1139.2|1138.8|1140|1139.4|1140|1139.4|1139.2|1138.6|0
1634045870000|2021-10-12 13:37:50|1140.2|1139.6|1140.2|1139.8|1140.4|1139.8|1139.8|1139.4|3126
1634045880000|2021-10-12 13:38:00|1140|1139.6|1140.6|1140.2|1140.8|1140.2|1140|1139.6|0
1634045890000|2021-10-12 13:38:10|1140.4|1140.4|1140.8|1140.4|1140.8|1140.4|1140.4|1140.4|448
1634045900000|2021-10-12 13:38:20|1140.6|1140.2|1140.2|1139.8|1140.6|1140.2|1140.2|1139.6|3948
1634045910000|2021-10-12 13:38:30|1140|1139.6|1139.8|1139.6|1140|1139.6|1139.6|1139|0
1634045920000|2021-10-12 13:38:40||1139.4||1139.4||1139.6||1139.4|0
1634045930000|2021-10-12 13:38:50|1139.6|1139.2|1139.6|1139.4|1139.6|1139.4|1139.6|1139|397
1634045940000|2021-10-12 13:39:00|1139.8|1139.6|1140.8|1140.4|1141|1140.4|1139.8|1139.4|2
1634045950000|2021-10-12 13:39:10|1141|1140.6|1140.4|1140|1141|1140.6|1140.2|1139.8|471
1634045960000|2021-10-12 13:39:20|1140.2|1139.8|1139.2|1138.8|1140.4|1140|1139.2|1138.6|948
1634045970000|2021-10-12 13:39:30|1139.4|1138.6|1139.2|1139|1139.4|1139|1139.2|1138.6|0
1634045980000|2021-10-12 13:39:40|1139.4|1139.2|1139.4|1138.8|1139.6|1139.2|1139|1138.6|374
1634045990000|2021-10-12 13:39:50|1139.2|1138.6|1138.2|1137.6|1139.2|1138.6|1137.8|1137.4|1965
1634046000000|2021-10-12 13:40:00|1138|1137.8|1137.6|1137|1138|1137.8|1137.6|1137|2591
1634046010000|2021-10-12 13:40:10|1137.4|1136.8|1137.6|1137.2|1138.2|1137.8|1137.2|1136.8|6079
1634046020000|2021-10-12 13:40:20|1137.8|1137|1138|1137.6|1138.2|1137.6|1137.4|1137|6502
1634046030000|2021-10-12 13:40:30|1137.8|1137.4|1138.6|1138|1138.8|1138.4|1137.8|1137.4|8753
1634046040000|2021-10-12 13:40:40|1138.8|1138.2|1139.6|1139.2|1139.6|1139.2|1138.6|1138.2|7327
1634046050000|2021-10-12 13:40:50|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|120
1634046060000|2021-10-12 13:41:00|1139.6|1139.6|1139.8|1139.4|1140|1139.6|1139.4|1139|11392
1634046070000|2021-10-12 13:41:10|1140|1139.6|1140.2|1139.8|1140.4|1140|1140|1139.6|2181
1634046080000|2021-10-12 13:41:20|1140.4|1140|1140.4|1140|1140.6|1140|1140.4|1139.8|0
1634046090000|2021-10-12 13:41:30|1140.2|1139.8|1140.2|1139.6|1140.2|1140|1140|1139.6|2217
1634046100000|2021-10-12 13:41:40|1140|1139.8|1140|1139.6|1140.2|1140|1139.6|1139.2|1989
1634046110000|2021-10-12 13:41:50|1140.2|1139.8|1140.4|1140|1140.6|1140|1140.2|1139.8|1287
1634046120000|2021-10-12 13:42:00|1140.2|1139.8|1140.4|1139.8|1140.4|1139.8|1140|1139.8|764
1634046130000|2021-10-12 13:42:10|1140.6|1140|1141|1140.6|1141|1140.6|1140.4|1140|2313
1634046140000|2021-10-12 13:42:20|1141.2|1140.8|1141|1140.6|1141.4|1141|1140.6|1140.2|2310
1634046150000|2021-10-12 13:42:30||1140.4||1140.8||1140.8||1140.4|0
1634046160000|2021-10-12 13:42:40|1140.8|1140.6|1140.8|1140.2|1140.8|1140.6|1140.8|1140.2|0
1634046170000|2021-10-12 13:42:50|1141|1140.4|1141.4|1140.8|1141.4|1141|1140.8|1140.2|6460
1634046180000|2021-10-12 13:43:00|1141.2|1141|1140.6|1140.2|1141.2|1141|1140.6|1140|715
1634046190000|2021-10-12 13:43:10|1140.4|1140|1140.2|1139.6|1140.4|1140.2|1140.2|1139.6|2774
1634046200000|2021-10-12 13:43:20|1140|1139.8|1139.8|1139.2|1140.2|1139.8|1139.8|1139.2|4907
1634046210000|2021-10-12 13:43:30|1140|1139.4|1140.2|1139.8|1140.6|1140.4|1140|1139.4|0
1634046220000|2021-10-12 13:43:40|1140.4|1140|1140.4|1139.8|1140.8|1140.2|1140.4|1139.8|216
1634046230000|2021-10-12 13:43:50|1140.2|1140|1140.2|1139.8|1140.4|1140.2|1140.2|1139.8|1
1634046240000|2021-10-12 13:44:00|1140.4|1139.6|1140.2|1139.8|1140.4|1139.8|1140.2|1139.6|0
1634046250000|2021-10-12 13:44:10|1140|1139.6|1140|1139.6|1140.2|1139.8|1139.8|1139.6|1157
1634046260000|2021-10-12 13:44:20|1139.8|1139.4|1139|1138.6|1139.8|1139.4|1138.8|1138.4|2339
1634046270000|2021-10-12 13:44:30|1138.8|1138.4|1138.6|1138.2|1138.8|1138.6|1138.4|1138|1896
1634046280000|2021-10-12 13:44:40|1138.8|1138.4|1139.4|1139|1139.6|1139.2|1138.8|1138.4|4772
1634046290000|2021-10-12 13:44:50|1139.2|1138.8|1138.4|1138|1139.2|1138.8|1138.4|1138|2867
1634046300000|2021-10-12 13:45:00|1138.2|1137.8|1137.6|1137|1138.2|1137.8|1137.6|1137|0
1634046310000|2021-10-12 13:45:10|1137.4|1137.2|1137.2|1136.8|1137.4|1137.2|1136.8|1136.4|4806
1634046320000|2021-10-12 13:45:20|1137.4|1136.6|1137.4|1136.8|1137.6|1137|1137.2|1136.6|0
1634046330000|2021-10-12 13:45:30|1137.2|1136.6|1136.8|1136.4|1137.4|1136.6|1136.4|1136|13
1634046340000|2021-10-12 13:45:40|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.6|1136.2|943
1634046350000|2021-10-12 13:45:50|1137|1136.6|1137.8|1137.2|1137.8|1137.4|1137|1136.6|6820
1634046360000|2021-10-12 13:46:00|1138|1137.4|1138|1137.6|1138.4|1137.8|1138|1137.4|0
1634046370000|2021-10-12 13:46:10|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.6|1137.2|0
1634046380000|2021-10-12 13:46:20|1138.2|1137.8|1138|1137.6|1138.4|1138|1138|1137.6|761
1634046390000|2021-10-12 13:46:30|1138.2|1137.8|1138.4|1137.8|1138.4|1138|1137.6|1137.2|669
1634046400000|2021-10-12 13:46:40|1138.2|1137.6|1138|1137.6|1138.2|1137.8|1138|1137.4|0
1634046410000|2021-10-12 13:46:50|1137.8|1137.4|1137.6|1137|1137.8|1137.6|1137.4|1137|11
1634046420000|2021-10-12 13:47:00|1137.4|1137.2|1138|1137.6|1138.2|1137.6|1137.4|1137|381
1634046430000|2021-10-12 13:47:10|1138.2|1137.8|1138.6|1138|1138.8|1138.4|1138.2|1137.8|453
1634046440000|2021-10-12 13:47:20|1138.4|1138.2|1138.6|1138.2|1139|1138.4|1138.4|1138|537
1634046450000|2021-10-12 13:47:30|1138.8|1138.4|1138.8|1138.2|1138.8|1138.4|1138.6|1138.2|0
1634046460000|2021-10-12 13:47:40|1138.6|1138|1138.4|1138|1138.6|1138.4|1138.4|1138|453
1634046470000|2021-10-12 13:47:50|1138.6|1137.8|1139|1138.6|1139|1138.8|1138.2|1137.8|791
1634046480000|2021-10-12 13:48:00|1138.8|1138.4|1138.6|1138|1138.8|1138.4|1138.4|1138|0
1634046490000|2021-10-12 13:48:10|1138.8|1138.2|1139|1138.6|1139|1138.8|1138.6|1138.2|3278
1634046500000|2021-10-12 13:48:20|1138.8|1138.4|1139|1138.6|1139|1138.8|1138.8|1138.4|306
1634046510000|2021-10-12 13:48:30||1138.4||1138.6||1138.6||1138.4|0
1634046520000|2021-10-12 13:48:40|1138.8|1138.8|1138|1137.6|1138.8|1138.8|1138|1137.6|5263
1634046530000|2021-10-12 13:48:50|1138.2|1137.8|1138|1137.4|1138.4|1138|1138|1137.4|949
1634046540000|2021-10-12 13:49:00|1138.2|1137.6|1138.4|1138.2|1138.8|1138.6|1138.2|1137.4|827
1634046550000|2021-10-12 13:49:10|1138.2|1138|1138.8|1138.4|1138.8|1138.4|1138.2|1137.8|698
1634046560000|2021-10-12 13:49:20|1139|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.4|842
1634046570000|2021-10-12 13:49:30|1138.8|1138.4|1139.2|1138.8|1139.2|1138.8|1138.8|1138.4|5078
1634046580000|2021-10-12 13:49:40|1139.4|1139|1139.4|1139|1139.6|1139.2|1139.4|1138.8|1180
1634046590000|2021-10-12 13:49:50|1139.2|1138.8|1139.2|1138.6|1139.2|1139|1139|1138.6|95
1634046600000|2021-10-12 13:50:00|1139|1138.4|1138.6|1138.2|1139.2|1138.6|1138.6|1138.2|3228
1634046610000|2021-10-12 13:50:10|1138.8|1138.4|1140.4|1139.8|1140.4|1140|1138.8|1138.4|1750
1634046620000|2021-10-12 13:50:20|1140.2|1140|1140.2|1139.8|1140.4|1140|1139.8|1139.4|0
1634046630000|2021-10-12 13:50:30|1140.4|1140|1140.6|1140|1140.8|1140.2|1140.4|1140|0
1634046640000|2021-10-12 13:50:40|1140.8|1140.2|1141.6|1141|1141.6|1141|1140.6|1140.2|1061
1634046650000|2021-10-12 13:50:50|1141.4|1141.2|1141.6|1141.2|1141.6|1141.4|1141.4|1141|447
1634046660000|2021-10-12 13:51:00|1141.4|1141|1141.8|1141.4|1142|1141.6|1141.4|1140.8|8548
1634046670000|2021-10-12 13:51:10|1142|1141.2|1142|1141.6|1142|1141.8|1141.8|1141.2|626
1634046680000|2021-10-12 13:51:20|1142.2|1141.8|1142.2|1142|1142.8|1142.4|1142.2|1141.8|2000
1634046690000|2021-10-12 13:51:30|1142.4|1142.2|1142.6|1142.2|1142.8|1142.2|1142.4|1142|451
1634046700000|2021-10-12 13:51:40|1142.8|1142|1142.8|1142.4|1143|1142.4|1142.6|1142|1000
1634046710000|2021-10-12 13:51:50|1143|1142.6|1142.8|1142.6|1143|1142.8|1142.6|1142.4|4527
1634046720000|2021-10-12 13:52:00|1142.6|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.4|12
1634046730000|2021-10-12 13:52:10|1143|1142.6|1143.6|1143.2|1143.8|1143.4|1143|1142.6|3305
1634046740000|2021-10-12 13:52:20|1143.8|1143.4|1143.8|1143.2|1143.8|1143.4|1143.6|1143.2|0
1634046750000|2021-10-12 13:52:30|1144|1143.4|1143.8|1143.4|1144|1143.8|1143.6|1143.2|95
1634046760000|2021-10-12 13:52:40|1143.6|1143.2|1143.2|1142.8|1143.6|1143.2|1143.2|1142.6|932
1634046770000|2021-10-12 13:52:50|1143.4|1142.6|1143.2|1142.8|1143.6|1143.2|1143.2|1142.6|915
1634046780000|2021-10-12 13:53:00|1143.4|1142.6|1142.6|1142|1143.4|1142.6|1142.2|1142|706
1634046790000|2021-10-12 13:53:10|1142.8|1142.2|1142.8|1142.4|1143.2|1142.8|1142.8|1142.2|0
1634046800000|2021-10-12 13:53:20|1142.6|1142.2|1142.2|1141.6|1142.6|1142.2|1142.2|1141.6|11
1634046810000|2021-10-12 13:53:30|1142.4|1141.8|1142.2|1141.6|1142.4|1142.2|1142.2|1141.6|460
1634046820000|2021-10-12 13:53:40|1142|1141.8|1141.6|1141.4|1142.2|1141.8|1141.6|1141.4|5614
1634046830000|2021-10-12 13:53:50|1141.4|1141.2|1141.8|1141.4|1142|1141.6|1141.4|1140.8|418
1634046840000|2021-10-12 13:54:00|1142|1141.6|1141.6|1141.2|1142|1141.6|1141.4|1141.2|433
1634046850000|2021-10-12 13:54:10|1141.8|1141.4|1142.2|1141.6|1142.2|1141.8|1141.8|1141.4|0
1634046860000|2021-10-12 13:54:20|1142|1141.4|1141.8|1141.4|1142.2|1141.6|1141.8|1141.4|447
1634046870000|2021-10-12 13:54:30|1142|1141.6|1142|1141.6|1142.4|1141.8|1141.8|1141.4|0
1634046880000|2021-10-12 13:54:40|1141.8|1141.8|1141.8|1141.2|1142|1141.8|1141.2|1141|2248
1634046890000|2021-10-12 13:54:50|1141.6|1141.4|1141.2|1140.8|1141.6|1141.4|1141|1140.6|0
1634046900000|2021-10-12 13:55:00|1141|1140.6|1141.6|1141.2|1141.6|1141.2|1141|1140.4|1407
1634046910000|2021-10-12 13:55:10|1141.8|1141.4|1141.8|1141.4|1142.2|1141.8|1141.6|1141.2|3639
1634046920000|2021-10-12 13:55:20|1142|1141.6|1142|1141.6|1142.2|1141.8|1141.8|1141.4|11
1634046930000|2021-10-12 13:55:30|1141.8|1141.4|1142|1141.4|1142|1141.6|1141.6|1141.4|0
1634046940000|2021-10-12 13:55:40|1141.8|1141.2|1141.6|1141.2|1142|1141.2|1141.4|1141.2|1270
1634046950000|2021-10-12 13:55:50|1141.8|1141|1141.6|1141.2|1141.8|1141.4|1141.4|1141|1081
1634046960000|2021-10-12 13:56:00|1141.4|1141.4|1142.2|1141.8|1142.2|1141.8|1141.4|1141.4|825
1634046970000|2021-10-12 13:56:10|1142.4|1142|1143.6|1143.2|1143.6|1143.2|1142.4|1142|15050
1634046980000|2021-10-12 13:56:20|1143.8|1143.4|1143.2|1143|1143.8|1143.4|1143.2|1143|0
1634046990000|2021-10-12 13:56:30|1143|1142.8|1142.6|1142.2|1143|1142.8|1142.4|1142|1752
1634047000000|2021-10-12 13:56:40|1142.8|1142.4|1142.8|1142.4|1143|1142.6|1142.8|1142.4|0
1634047010000|2021-10-12 13:56:50|1143|1142.6|1143.6|1143.2|1143.8|1143.4|1143|1142.6|846
1634047020000|2021-10-12 13:57:00|1143.4|1143|1143.8|1143.2|1143.8|1143.4|1143.2|1142.8|5400
1634047030000|2021-10-12 13:57:10|1144|1143.4|1143.6|1143.2|1144|1143.8|1143.6|1143.2|2267
1634047040000|2021-10-12 13:57:20|1144|1143.4|1144.6|1144.4|1144.6|1144.4|1144|1143.2|17944
1634047050000|2021-10-12 13:57:30|1144.4|1144.2|1143.8|1143.4|1144.6|1144.2|1143.8|1143.4|30
1634047060000|2021-10-12 13:57:40|1143.6|1143.6|1144.2|1143.6|1144.2|1143.6|1143.6|1143.4|536
1634047070000|2021-10-12 13:57:50|1144|1143.4|1144|1143.4|1144.2|1143.8|1143.8|1143.4|1
1634047080000|2021-10-12 13:58:00|1144.2|1143.6|1144.2|1143.8|1144.8|1144.4|1144.2|1143.6|6638
1634047090000|2021-10-12 13:58:10|1144.4|1144|1144.8|1144.2|1144.8|1144.2|1144.2|1144|2000
1634047100000|2021-10-12 13:58:20|1144.6|1144|1144.8|1144.4|1145|1144.6|1143.8|1143.6|9845
1634047110000|2021-10-12 13:58:30|1144.6|1144.6|1144.4|1144|1144.6|1144.6|1144|1143.6|2302
1634047120000|2021-10-12 13:58:40|1144.2|1144.2|1143.6|1143.2|1144.2|1144.2|1143.6|1143.2|8536
1634047130000|2021-10-12 13:58:50|1143.8|1143.4|1143.4|1143|1144|1143.4|1143.2|1142.8|4460
1634047140000|2021-10-12 13:59:00|1143.2|1142.8|1144|1143.6|1144|1143.8|1143.2|1142.8|10393
1634047150000|2021-10-12 13:59:10|1144.2|1143.8|1144.2|1143.8|1144.6|1144.4|1144|1143.6|32339
1634047160000|2021-10-12 13:59:20|1144.4|1144|1144.4|1144|1144.4|1144|1144.4|1144|0
1634047170000|2021-10-12 13:59:30|1144.2|1143.8|1143.8|1143.2|1144.2|1143.8|1143.6|1143.2|7933
1634047180000|2021-10-12 13:59:40|1143.6|1143.4|1142.8|1142.2|1143.8|1143.4|1142.8|1142.2|0
1634047190000|2021-10-12 13:59:50|1142.6|1142|1142.4|1141.8|1142.6|1142.2|1142|1141.6|1329
1634047200000|2021-10-12 14:00:00|1142.6|1142|1143|1142.4|1143|1142.6|1142.2|1141.8|520
1634047210000|2021-10-12 14:00:10|1142.8|1142.6|1142.4|1142|1143.2|1142.8|1142.4|1142|5
1634047220000|2021-10-12 14:00:20|1142.6|1142.2|1142.6|1142.2|1143|1142.6|1142.4|1142.2|504
1634047230000|2021-10-12 14:00:30|1142.8|1142.4|1143.2|1142.8|1143.6|1143.2|1142.6|1142.2|320
1634047240000|2021-10-12 14:00:40|1143.4|1142.6|1143.4|1142.8|1143.4|1143|1143.2|1142.6|0
1634047250000|2021-10-12 14:00:50|1143.2|1143|1143|1142.6|1143.6|1143.2|1142.8|1142.4|741
1634047260000|2021-10-12 14:01:00|1142.8|1142.4|1142.2|1141.8|1143|1142.6|1142.2|1141.8|2610
1634047270000|2021-10-12 14:01:10|1142.4|1142|1142.4|1142|1142.6|1142.4|1142.2|1141.8|2874
1634047280000|2021-10-12 14:01:20|1142.6|1142.2|1142.2|1141.6|1142.6|1142.2|1142|1141.4|2716
1634047290000|2021-10-12 14:01:30|1142.4|1141.8|1142.6|1142|1142.6|1142.4|1142.2|1141.6|558
1634047300000|2021-10-12 14:01:40|1142.4|1142.2|1142.8|1142.4|1143|1142.6|1142.4|1142|1441
1634047310000|2021-10-12 14:01:50|1143|1142.6|1143.4|1143.2|1143.4|1143.2|1142.8|1142.4|0
1634047320000|2021-10-12 14:02:00|1143.2|1143|1143.4|1142.8|1143.4|1143|1142.8|1142.4|2956
1634047330000|2021-10-12 14:02:10|1143.2|1143|1143.4|1143|1143.4|1143.2|1143.2|1142.8|0
1634047340000|2021-10-12 14:02:20|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1142.8|1142.4|458
1634047350000|2021-10-12 14:02:30|1143.4|1143|1143.4|1143|1143.4|1143|1143.4|1142.8|0
1634047360000|2021-10-12 14:02:40|1143.6|1143.2|1143.4|1143|1143.8|1143.4|1143.4|1143|431
1634047370000|2021-10-12 14:02:50|1143.6|1143.2|1143.2|1142.8|1143.6|1143.4|1143.2|1142.8|5000
1634047380000|2021-10-12 14:03:00|1143|1143|1142.4|1141.8|1143|1143|1142.4|1141.8|913
1634047390000|2021-10-12 14:03:10|1142.2|1141.6|1141.4|1141|1142.2|1141.8|1141.4|1140.8|3642
1634047400000|2021-10-12 14:03:20|1141.2|1140.8|1140.8|1140.4|1141.2|1141|1140.6|1140.2|100
1634047410000|2021-10-12 14:03:30|1140.6|1140.6|1140.8|1140.2|1140.8|1140.6|1140.4|1140|5349
1634047420000|2021-10-12 14:03:40|1140.6|1140.4|1141.2|1140.6|1141.2|1140.8|1140.6|1140.2|2350
1634047430000|2021-10-12 14:03:50|1141.4|1140.8|1141.8|1141.4|1142|1141.6|1141.4|1140.8|998
1634047440000|2021-10-12 14:04:00|1142|1141.2|1142|1141.4|1142.2|1141.8|1141.6|1141.2|5
1634047450000|2021-10-12 14:04:10|1141.8|1141.6|1142.6|1142|1142.6|1142.4|1141.8|1141.4|0
1634047460000|2021-10-12 14:04:20|1142.8|1142.2|1142.2|1142|1142.8|1142.4|1142.2|1142|2075
1634047470000|2021-10-12 14:04:30|1142.4|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142|249
1634047480000|2021-10-12 14:04:40|1142.4|1142|1141.8|1141.4|1142.4|1142|1141.8|1141.4|2112
1634047490000|2021-10-12 14:04:50|1142|1141.6|1141.8|1141.6|1142.2|1141.8|1141.6|1141.4|637
1634047500000|2021-10-12 14:05:00|1142|1141.4|1141.6|1141.4|1142|1141.4|1141.6|1141.4|2115
1634047510000|2021-10-12 14:05:10|1141.4|1141.2|1141.6|1141.2|1141.8|1141.4|1141.4|1141|4155
1634047520000|2021-10-12 14:05:20|1141.4|1141.4|1142|1141.4|1142|1141.8|1141.4|1141.2|2554
1634047530000|2021-10-12 14:05:30|1142.2|1141.6|1141.8|1141.4|1142.4|1142|1141.8|1141.4|6
1634047540000|2021-10-12 14:05:40|1141.6|1141.2|1142.2|1141.8|1142.4|1142|1141.6|1141.2|0
1634047550000|2021-10-12 14:05:50|1142.4|1142|1142.4|1141.8|1142.6|1142.2|1142.2|1141.8|2621
1634047560000|2021-10-12 14:06:00|1142.2|1141.6|1141.6|1141|1142.2|1141.6|1141.6|1141|2035
1634047570000|2021-10-12 14:06:10|1141.4|1141.2|1141.4|1141.2|1141.6|1141.4|1141.4|1141|5
1634047580000|2021-10-12 14:06:20|1141.6|1141.4|1141.4|1140.8|1142|1141.6|1141.2|1140.8|26812
1634047590000|2021-10-12 14:06:30|1141.2|1140.6|1141|1140.6|1141.2|1140.8|1140.8|1140.4|0
1634047600000|2021-10-12 14:06:40|1140.8|1140.4|1141.2|1140.8|1141.4|1141|1140.8|1140.4|1175
1634047610000|2021-10-12 14:06:50|1141.4|1141|1141.8|1141.4|1142|1141.6|1141.4|1141|0
1634047620000|2021-10-12 14:07:00|1142|1141.6|1142|1141.6|1142.2|1141.8|1141.6|1141.2|0
1634047630000|2021-10-12 14:07:10|1142.2|1141.8|1142.4|1142|1142.6|1142.2|1142.2|1141.8|447
1634047640000|2021-10-12 14:07:20|1142.2|1141.8|1142.2|1141.8|1142.4|1142|1141.8|1141.4|2567
1634047650000|2021-10-12 14:07:30|1142|1142|1142.4|1142|1142.4|1142|1142|1142|11173
1634047660000|2021-10-12 14:07:40|1142.2|1141.8|1142.2|1141.8|1142.4|1142|1142|1141.8|327
1634047670000|2021-10-12 14:07:50|1142|1142|1142.2|1141.8|1142.4|1142|1142|1141.8|447
1634047680000|2021-10-12 14:08:00|1142|1141.6|1141.6|1141.2|1142.2|1141.8|1141.4|1141|6789
1634047690000|2021-10-12 14:08:10|1141.8|1141|1141.6|1141.2|1141.8|1141.4|1141.6|1141|3244
1634047700000|2021-10-12 14:08:20|1141.8|1141.4|1141.8|1141.4|1142|1141.6|1141.8|1141.2|600
1634047710000|2021-10-12 14:08:30|1142|1141.6|1141.4|1141|1142|1141.6|1141.4|1141|1341
1634047720000|2021-10-12 14:08:40|1141.6|1141.2|1141|1140.6|1141.6|1141.2|1141|1140.6|3298
1634047730000|2021-10-12 14:08:50|1140.8|1140.4|1141|1140.8|1141.2|1140.8|1140.8|1140.4|0
1634047740000|2021-10-12 14:09:00|1140.8|1140.6|1141.6|1141|1141.6|1141.2|1140.8|1140.4|1498
1634047750000|2021-10-12 14:09:10|1141.4|1141.2|1141.6|1141.2|1141.8|1141.4|1141.4|1141.2|455
1634047760000|2021-10-12 14:09:20|1141.4|1141|1141.6|1141|1141.6|1141.2|1141.2|1140.8|500
1634047770000|2021-10-12 14:09:30|1141.4|1141.2|1141.8|1141.4|1141.8|1141.4|1141.2|1141|14691
1634047780000|2021-10-12 14:09:40|1141.6|1141.2|1141.4|1141.2|1141.6|1141.2|1141.4|1141|1367
1634047790000|2021-10-12 14:09:50||1141||1141||1141.2||1141|7
1634047800000|2021-10-12 14:10:00|1141.6|1141.2|1141.2|1141|1141.6|1141.4|1141.2|1141|139
1634047810000|2021-10-12 14:10:10|1141.4|1140.8|1141.6|1141.2|1141.6|1141.4|1141|1140.6|443
1634047820000|2021-10-12 14:10:20|1141.4|1141.4|1141.6|1141.4|1141.6|1141.4|1141.4|1141.2|290
1634047830000|2021-10-12 14:10:30|1141.8|1141.6|1141.8|1141.4|1142|1141.6|1141.6|1141.4|314
1634047840000|2021-10-12 14:10:40|1141.6|1141.2|1141.6|1141.2|1141.8|1141.4|1141.4|1141.2|3428
1634047850000|2021-10-12 14:10:50|1141.4|1141|1142.4|1142|1142.4|1142|1141.2|1140.8|7352
1634047860000|2021-10-12 14:11:00|1142.2|1141.8|1141.8|1141.4|1142.4|1141.8|1141.6|1141.2|8406
1634047870000|2021-10-12 14:11:10|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|1700
1634047880000|2021-10-12 14:11:20|1142.2|1141.8|1142|1141.6|1142.4|1142|1142|1141.6|4639
1634047890000|2021-10-12 14:11:30|1141.8|1141.4|1141|1140.8|1141.8|1141.4|1141|1140.8|244
1634047900000|2021-10-12 14:11:40|1141.2|1140.6|1141|1140.6|1141.2|1140.8|1140.8|1140.4|3435
1634047910000|2021-10-12 14:11:50|1140.8|1140.4|1140.8|1140.6|1140.8|1140.6|1140.8|1140.4|448
1634047920000|2021-10-12 14:12:00|1141|1140.8|1141.2|1140.8|1141.4|1141|1141|1140.8|1637
1634047930000|2021-10-12 14:12:10|1141|1140.6|1140.6|1140.2|1141|1140.6|1140.4|1140|9541
1634047940000|2021-10-12 14:12:20|1140.8|1140.4|1141.2|1140.8|1141.2|1140.8|1140.8|1140.2|0
1634047950000|2021-10-12 14:12:30|1141.4|1140.6|1141.2|1140.8|1141.4|1141|1141.2|1140.6|0
1634047960000|2021-10-12 14:12:40|1141|1140.6|1141.4|1141|1141.6|1141.2|1141|1140.6|0
1634047970000|2021-10-12 14:12:50|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.6|0
1634047980000|2021-10-12 14:13:00|1141.4|1141|1140.6|1140.4|1141.4|1141|1140.6|1140.2|421
1634047990000|2021-10-12 14:13:10|1140.8|1140.2|1140.4|1140|1140.8|1140.2|1140.2|1139.8|842
1634048000000|2021-10-12 14:13:20|1140.2|1139.8|1140.6|1140.4|1140.8|1140.4|1140.2|1139.8|5
1634048010000|2021-10-12 14:13:30|1140.4|1140.2|1140.4|1140|1140.4|1140.2|1140.4|1140|7
1634048020000|2021-10-12 14:13:40|1140.2|1139.8|1140.2|1140|1140.2|1140|1140|1139.6|500
1634048030000|2021-10-12 14:13:50|1140.4|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140.2|4300
1634048040000|2021-10-12 14:14:00|1140.4|1140|1140|1139.6|1140.4|1140|1139.8|1139.4|800
1634048050000|2021-10-12 14:14:10|1139.8|1139.8|1140|1139.8|1140|1139.8|1139.8|1139.4|0
1634048060000|2021-10-12 14:14:20|1139.8|1139.6|1139.8|1139.4|1140|1139.8|1139.8|1139.4|1336
1634048070000|2021-10-12 14:14:30|1140|1139.6|1140.2|1139.8|1140.4|1140|1140|1139.4|454
1634048080000|2021-10-12 14:14:40|1140.4|1140|1140.8|1140.4|1140.8|1140.4|1140.4|1140|110
1634048090000|2021-10-12 14:14:50|1141|1140.6|1140.8|1140.6|1141|1140.6|1140.8|1140.4|0
1634048100000|2021-10-12 14:15:00|1140.6|1140.4|1139.8|1139.6|1140.8|1140.4|1139.6|1139.2|749
1634048110000|2021-10-12 14:15:10|1140|1139.8|1140.8|1140.4|1140.8|1140.6|1140|1139.8|1990
1634048120000|2021-10-12 14:15:20|1141|1140.6|1141.6|1141.2|1141.8|1141.4|1141|1140.6|3628
1634048130000|2021-10-12 14:15:30|1141.8|1141.4|1141.4|1141|1141.8|1141.4|1141.2|1140.8|96
1634048140000|2021-10-12 14:15:40|1141.2|1140.8|1140.4|1139.8|1141.2|1140.8|1140|1139.6|447
1634048150000|2021-10-12 14:15:50|1140.2|1140|1139.2|1138.8|1140.2|1140|1139.2|1138.8|2580
1634048160000|2021-10-12 14:16:00|1139.4|1139|1139.6|1139.2|1139.8|1139.4|1139.4|1138.8|450
1634048170000|2021-10-12 14:16:10|1139.4|1139|1139.4|1139|1139.4|1139.2|1138.8|1138.6|5584
1634048180000|2021-10-12 14:16:20|1139.6|1139.2|1139.2|1138.6|1139.6|1139.2|1139|1138.6|1640
1634048190000|2021-10-12 14:16:30|1139|1138.8|1138.8|1138.4|1139.2|1138.8|1138.8|1138.4|0
1634048200000|2021-10-12 14:16:40|1139|1138.6|1138.2|1137.8|1139.2|1139|1138.2|1137.8|3576
1634048210000|2021-10-12 14:16:50|1138|1137.6|1138.2|1137.8|1138.4|1138|1138|1137.6|803
1634048220000|2021-10-12 14:17:00|1138|1137.6|1137.6|1137.2|1138.2|1137.6|1137.2|1137|4760
1634048230000|2021-10-12 14:17:10|1137.4|1137.4|1137.2|1136.8|1137.4|1137.4|1137|1136.6|1554
1634048240000|2021-10-12 14:17:20|1137|1136.6|1137.2|1136.8|1137.2|1137|1136.8|1136.4|733
1634048250000|2021-10-12 14:17:30|1137|1136.6|1137.2|1136.6|1137.2|1137|1137|1136.6|0
1634048260000|2021-10-12 14:17:40|1137|1136.4|1136.8|1136.4|1137|1136.6|1136.8|1136.2|0
1634048270000|2021-10-12 14:17:50|1136.6|1136.2|1136.8|1136.4|1137.2|1136.8|1136.4|1136|2173
1634048280000|2021-10-12 14:18:00|1137|1136.6|1137.2|1136.6|1137.2|1136.6|1137|1136.6|449
1634048290000|2021-10-12 14:18:10|1137|1136.8|1137|1136.6|1137.2|1136.8|1136.8|1136.4|827
1634048300000|2021-10-12 14:18:20|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.2|0
1634048310000|2021-10-12 14:18:30|1136.8|1136.4|1136.4|1136.2|1137|1136.6|1136.4|1136|0
1634048320000|2021-10-12 14:18:40|1136.6|1136.4|1136.6|1136.4|1136.8|1136.4|1136.6|1136.2|2039
1634048330000|2021-10-12 14:18:50|1136.8||1136.8||1136.8||1136.8||1
1634048340000|2021-10-12 14:19:00|1137|1136.6|1136.8|1136.4|1137.2|1136.8|1136.8|1136.4|5
1634048350000|2021-10-12 14:19:10|1136.6|1136.2|1136.2|1135.8|1136.8|1136.2|1136.2|1135.8|982
1634048360000|2021-10-12 14:19:20|1136|1135.6|1136.2|1135.6|1136.2|1135.8|1136|1135.6|0
1634048370000|2021-10-12 14:19:30|1136|1135.8|1136.8|1136.2|1136.8|1136.4|1136|1135.6|2923
1634048380000|2021-10-12 14:19:40|1136.4|1136.4|1136.8|1136.4|1137|1136.6|1136.4|1136.2|1055
1634048390000|2021-10-12 14:19:50|1137|1136.6|1137|1136.6|1137.4|1137|1136.8|1136.4|6350
1634048400000|2021-10-12 14:20:00|1136.8|1136.4|1136.2|1135.8|1137|1136.4|1136.2|1135.8|2944
1634048410000|2021-10-12 14:20:10|1136|1135.6|1136.2|1135.6|1136.4|1136.2|1135.8|1135.4|2387
1634048420000|2021-10-12 14:20:20|1136|1135.4|1135.8|1135.4|1136|1135.6|1135.8|1135.4|0
1634048430000|2021-10-12 14:20:30|1135.6|1135.2|1136|1135.6|1136.2|1135.8|1135.4|1135|1209
1634048440000|2021-10-12 14:20:40|1136.2|1135.8|1136.2|1135.8|1136.4|1136|1136|1135.6|0
1634048450000|2021-10-12 14:20:50|1136.4|1135.6|1135.8|1135.2|1136.6|1136|1135.6|1135.2|0
1634048460000|2021-10-12 14:21:00|1136|1135.4|1135.2|1135|1136|1135.6|1135.2|1135|0
1634048470000|2021-10-12 14:21:10|1135.4|1135.2|1135.4|1135.2|1135.6|1135.2|1135.4|1135.2|0
1634048480000|2021-10-12 14:21:20|1135.2|1135|1135|1134.6|1135.2|1135|1135|1134.6|625
1634048490000|2021-10-12 14:21:30|1135.2|1134.8|1135|1134.6|1135.4|1135|1135|1134.6|1563
1634048500000|2021-10-12 14:21:40|1134.8|1134.4|1134.6|1134.4|1135|1134.4|1134.6|1134.4|3667
1634048510000|2021-10-12 14:21:50|1134.8|1134.2|1135|1134.6|1135|1134.6|1134.8|1134.2|572
1634048520000|2021-10-12 14:22:00|1134.8|1134.4|1135|1134.6|1135.2|1134.8|1134.8|1134.4|1955
1634048530000|2021-10-12 14:22:10||1134.8||1134.6||1134.8||1134.6|0
1634048540000|2021-10-12 14:22:20|1134.8|1134.4|1135|1134.6|1135.2|1134.8|1134.4|1134|1909
1634048550000|2021-10-12 14:22:30|1134.8|1134.4|1135|1134.8|1135|1134.8|1134.8|1134.4|0
1634048560000|2021-10-12 14:22:40|1134.8|1134.6|1134.6|1134.2|1134.8|1134.6|1134.4|1134|521
1634048570000|2021-10-12 14:22:50||1134||1134.2||1134.2||1134|0
1634048580000|2021-10-12 14:23:00|1134.8|1134.4|1135|1134.8|1135.2|1134.8|1134.6|1134.4|12485
1634048590000|2021-10-12 14:23:10|1135.2|1134.6|1135|1134.6|1135.2|1134.6|1135|1134.6|1835
1634048610000|2021-10-12 14:23:30|1135.2|1134.8|1135.6|1135|1135.6|1135.2|1135.2|1134.8|3500
1634048620000|2021-10-12 14:23:40|1135.4|1135.2|1135.4|1135|1135.4|1135.2|1135.4|1135|0
1634048630000|2021-10-12 14:23:50|1135.2|1134.8|1135.8|1135.4|1135.8|1135.6|1135.2|1134.8|17588
1634048640000|2021-10-12 14:24:00|1135.6|1135.2|1135|1134.6|1135.8|1135.4|1135|1134.6|86
1634048650000|2021-10-12 14:24:10|1134.8|1134.4|1134.4|1133.8|1134.8|1134.4|1134|1133.8|5731
1634048660000|2021-10-12 14:24:20|1134.2|1133.6|1133.8|1133.4|1134.2|1133.6|1133.8|1133.4|1137
1634048670000|2021-10-12 14:24:30|1134|1133.6|1134.8|1134.2|1134.8|1134.2|1134|1133.6|1309
1634048680000|2021-10-12 14:24:40|1134.6|1134.4|1134.4|1134|1134.6|1134.4|1134.4|1134|1301
1634048690000|2021-10-12 14:24:50|1134.2||1134.4||1134.4||1134.2||0
1634048700000|2021-10-12 14:25:00|1134.2|1133.8|1133.8|1133.4|1134.2|1133.8|1133.4|1133|9580
1634048710000|2021-10-12 14:25:10|1134|1133.2|1133.6|1133.2|1134|1133.6|1133.6|1133.2|0
1634048720000|2021-10-12 14:25:20|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|0
1634048730000|2021-10-12 14:25:30|1134||1133.8||1134||1133.6||0
1634048740000|2021-10-12 14:25:40|1133.6|1133.6|1133.8|1133.4|1133.8|1133.6|1133.6|1133.4|0
1634048750000|2021-10-12 14:25:50|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|5
1634048760000|2021-10-12 14:26:00|1133.6|1133.2|1133.8|1133.2|1133.8|1133.4|1133.6|1133|1493
1634048770000|2021-10-12 14:26:10|1133.6|1133.4|1133.6|1133.2|1133.8|1133.6|1133.6|1133.2|127
1634048780000|2021-10-12 14:26:20|1133.4||1133.4||1133.4||1133.4||100
1634048790000|2021-10-12 14:26:30|1133.6|1133.4|1133.8|1133.2|1133.8|1133.4|1133.6|1133.2|525
1634048800000|2021-10-12 14:26:40|1134|1133.4|1134.2|1133.8|1134.2|1133.8|1134|1133.4|48
1634048810000|2021-10-12 14:26:50|1134.4|1134|1134.2|1134|1134.4|1134|1134.2|1134|3600
1634048820000|2021-10-12 14:27:00|1134.4|1134.2|1135|1134.6|1135|1134.6|1134.4|1134.2|0
1634048830000|2021-10-12 14:27:10|1135.2|1134.8|1134.8|1134.2|1135.2|1134.8|1134.6|1134.2|1
1634048840000|2021-10-12 14:27:20|1135.2|1135|1135.2|1134.8|1135.2|1135|1135|1134.4|18000
1634048850000|2021-10-12 14:27:30|1135.4|1135|1135.4|1135.2|1135.4|1135.2|1135.4|1135|0
1634048860000|2021-10-12 14:27:40|1135.6|1135|1135.6|1135.2|1135.8|1135.2|1135.2|1134.8|694
1634048870000|2021-10-12 14:27:50|1135.8|1135.4|1135.8|1135.2|1136|1135.4|1135.6|1135.2|0
1634048880000|2021-10-12 14:28:00|1135.6|1135.4|1135.4|1135|1135.6|1135.4|1135.2|1135|8
1634048890000|2021-10-12 14:28:10|1135.2|1134.8|1135.2|1134.6|1135.4|1134.8|1135.2|1134.6|260
1634048900000|2021-10-12 14:28:20|1135|1134.4|1135|1134.8|1135.2|1134.8|1134.8|1134.4|0
1634048910000|2021-10-12 14:28:30|1134.8|1134.6|1135|1134.6|1135|1134.8|1134.8|1134.4|306
1634048920000|2021-10-12 14:28:40|1134.8|1134.4|1135|1134.8|1135|1134.8|1134.8|1134.4|0
1634048930000|2021-10-12 14:28:50|1134.8|1134.6|1135.8|1135.4|1135.8|1135.4|1134.8|1134.6|388
1634048940000|2021-10-12 14:29:00|1136|1135.6|1135.8|1135.6|1136|1135.6|1135.8|1135.4|0
1634048950000|2021-10-12 14:29:10|1136|1135.8|1137|1136.6|1137|1136.8|1136|1135.8|1927
1634048960000|2021-10-12 14:29:20|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1136|491
1634048970000|2021-10-12 14:29:30|1136.4|1136|1136|1135.6|1136.4|1136|1136|1135.6|3000
1634048980000|2021-10-12 14:29:40|1136.2|1135.4|1136|1135.6|1136.2|1135.6|1135.8|1135.2|1694
1634048990000|2021-10-12 14:29:50|1136.2|1135.8|1136.8|1136.4|1136.8|1136.6|1136.2|1135.8|4174
1634049000000|2021-10-12 14:30:00|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.2|1135.8|0
1634049010000|2021-10-12 14:30:10|1136.6|1135.8|1136.4|1136|1136.6|1136.2|1136.4|1135.8|0
1634049020000|2021-10-12 14:30:20|1136.6|1136.2|1137.2|1136.8|1137.4|1137|1136.4|1136|355
1634049030000|2021-10-12 14:30:30|1137|1137|1137.2|1136.8|1137.4|1137|1137|1136.8|731
1634049040000|2021-10-12 14:30:40|1137.4|1137|1137|1136.8|1137.4|1137|1137|1136.8|0
1634049050000|2021-10-12 14:30:50|1136.8|1136.6|1136.4|1136|1137|1136.6|1136.4|1135.8|51
1634049060000|2021-10-12 14:31:00|1136.6|1136.2|1136.8|1136.4|1137|1136.6|1136.6|1136.2|2748
1634049070000|2021-10-12 14:31:10|1137|1136.6|1137|1136.6|1137.2|1136.8|1137|1136.4|0
1634049080000|2021-10-12 14:31:20|1136.8|1136.4|1137.4|1136.8|1137.4|1137|1136.8|1136.4|449
1634049090000|2021-10-12 14:31:30|1137.2|1136.6|1137|1136.4|1137.4|1136.6|1136.8|1136.4|1738
1634049100000|2021-10-12 14:31:40|1136.8|1136.6|1136.8|1136.4|1137.2|1136.6|1136.8|1136.4|1162
1634049110000|2021-10-12 14:31:50|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|2651
1634049120000|2021-10-12 14:32:00|1136.4|1136.4|1137.6|1137.2|1137.8|1137.2|1136.4|1136.4|7320
1634049130000|2021-10-12 14:32:10|1137.4|1137|1137|1136.8|1137.4|1137|1137|1136.8|15
1634049140000|2021-10-12 14:32:20|1136.8|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.4|3800
1634049150000|2021-10-12 14:32:30|1137.2|1136.8|1137.8|1137.4|1137.8|1137.4|1137.2|1136.6|515
1634049160000|2021-10-12 14:32:40|1137.6|1137.2|1137.6|1137.2|1137.6|1137.4|1137.6|1137.2|0
1634049170000|2021-10-12 14:32:50|1137.8|1137.4|1137.6|1137.2|1138|1137.6|1137.6|1137.2|1090
1634049180000|2021-10-12 14:33:00|1137.8|1137.4|1138.2|1137.8|1138.2|1137.8|1137.8|1137.2|1336
1634049190000|2021-10-12 14:33:10|1138.4|1137.6|1138.6|1138.2|1138.8|1138.4|1138.4|1137.6|0
1634049200000|2021-10-12 14:33:20|1138.8|1138.4|1139|1138.4|1139.2|1138.6|1138.6|1138.2|0
1634049210000|2021-10-12 14:33:30|1138.8|1138.6|1138.4|1138|1138.8|1138.6|1138.2|1137.8|1789
1634049220000|2021-10-12 14:33:40|1138.2|1137.8|1138.2|1137.8|1138.4|1138|1137.8|1137.4|1077
1634049230000|2021-10-12 14:33:50|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|50
1634049240000|2021-10-12 14:34:00|1138|1137.6|1138.2|1137.6|1138.2|1137.8|1137.8|1137.4|0
1634049250000|2021-10-12 14:34:10|1138.4|1137.8|1138.6|1138.2|1139|1138.4|1138.4|1137.8|1248
1634049260000|2021-10-12 14:34:20|1138.8|1138|1138.8|1138.4|1139.2|1138.8|1138.6|1138|3005
1634049270000|2021-10-12 14:34:30|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|1528
1634049280000|2021-10-12 14:34:40|1138.6|1138.2|1138.4|1137.8|1138.6|1138.2|1138.4|1137.8|0
1634049290000|2021-10-12 14:34:50||1138||1138.2||1138.2||1138|0
1634049300000|2021-10-12 14:35:00|1138.6|1138.4|1139|1138.4|1139|1138.6|1138.4|1138|1657
1634049310000|2021-10-12 14:35:10|1138.8|1138.6|1139.2|1138.8|1139.2|1138.8|1138.8|1138.4|4425
1634049320000|2021-10-12 14:35:20|1139.4|1139|1139.2|1138.6|1139.6|1139|1139|1138.6|14
1634049330000|2021-10-12 14:35:30|1139|1138.8|1139.4|1139|1139.8|1139.4|1139|1138.8|5339
1634049340000|2021-10-12 14:35:40|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|0
1634049350000|2021-10-12 14:35:50|1139.2|1138.8|1139|1138.4|1139.2|1138.8|1139|1138.4|448
1634049360000|2021-10-12 14:36:00|1139.2|1138.6|1139|1138.6|1139.6|1139.2|1139|1138.4|2137
1634049370000|2021-10-12 14:36:10|1139.2|1138.4|1139|1138.6|1139.2|1138.8|1139|1138.4|0
1634049380000|2021-10-12 14:36:20|1138.8|1138.4|1138.8|1138.4|1138.8|1138.6|1138.8|1138.4|5
1634049390000|2021-10-12 14:36:30|1138.6|1138.2|1138.8|1138.4|1138.8|1138.6|1138.6|1138.2|0
1634049400000|2021-10-12 14:36:40|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1634049410000|2021-10-12 14:36:50|1138.4|1138|1138.2|1137.8|1138.6|1138.2|1138.2|1137.6|539
1634049420000|2021-10-12 14:37:00|1138|1137.6|1137.8|1137.6|1138|1137.6|1137.8|1137.4|210
1634049430000|2021-10-12 14:37:10|1138|1137.8|1138.6|1138.2|1138.6|1138.4|1138|1137.8|3488
1634049440000|2021-10-12 14:37:20||1138.4||1138.4||1138.4||1138.4|0
1634049450000|2021-10-12 14:37:30|1138.8|1138.2|1138.8|1138.4|1139|1138.6|1138.8|1138.2|5702
1634049460000|2021-10-12 14:37:40|1139|1138.6|1139.2|1138.6|1139.6|1139.2|1139|1138.6|1984
1634049470000|2021-10-12 14:37:50|1139.4|1138.8|1139.2|1138.8|1139.6|1139.2|1139.2|1138.8|948
1634049480000|2021-10-12 14:38:00|1139|1138.6|1138.8|1138.2|1139.2|1139|1138.6|1138.2|4351
1634049490000|2021-10-12 14:38:10|1139|1138.4|1139|1138.6|1139.2|1138.8|1139|1138.4|1139
1634049510000|2021-10-12 14:38:30|1139.2|1138.8|1139|1138.6|1139.2|1139|1139|1138.6|869
1634049520000|2021-10-12 14:38:40|1138.8|1138.4|1139.2|1138.8|1139.2|1138.8|1138.6|1138.2|979
1634049530000|2021-10-12 14:38:50|1139.4|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|0
1634049540000|2021-10-12 14:39:00|1139|1138.6|1139|1138.4|1139.2|1138.6|1138.8|1138.4|0
1634049550000|2021-10-12 14:39:10|1139.2|1138.6|1139|1138.6|1139.2|1138.8|1138.8|1138.4|0
1634049560000|2021-10-12 14:39:20||1138.8||1138.6||1138.8||1138.6|0
1634049570000|2021-10-12 14:39:30||1138.8||1138.8||1138.8||1138.6|0
1634049580000|2021-10-12 14:39:40|1139.2|1139|1140|1139.6|1140.2|1139.8|1139.2|1139|1379
1634049590000|2021-10-12 14:39:50|1139.8|1139.8|1139.8|1139.4|1139.8|1139.8|1139.6|1139.4|0
1634049600000|2021-10-12 14:40:00||1139.6||1139.4||1139.6||1139.2|0
1634049610000|2021-10-12 14:40:10|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.6|1902
1634049620000|2021-10-12 14:40:20|1140.4|1140|1140.6|1140|1140.6|1140.2|1140.4|1139.8|393
1634049630000|2021-10-12 14:40:30|1140.8|1140.2|1140.4|1139.8|1140.8|1140.4|1140.2|1139.8|1025
1634049640000|2021-10-12 14:40:40|1140.6|1140|1140.2|1139.8|1140.6|1140.2|1140.2|1139.6|3437
1634049650000|2021-10-12 14:40:50|1140.4|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.6|448
1634049660000|2021-10-12 14:41:00|1140.4|1140|1140|1139.6|1140.4|1140|1140|1139.6|5
1634049670000|2021-10-12 14:41:10|1139.8|1139.4|1139.8|1139.4|1140|1139.6|1139.6|1139.4|2033
1634049680000|2021-10-12 14:41:20||1139.2||1139.4||1139.4||1139.2|0
1634049690000|2021-10-12 14:41:30|1140|1139.6|1140.6|1140.2|1140.6|1140.2|1139.8|1139.6|0
1634049700000|2021-10-12 14:41:40|1140.8|1140.4|1140.8|1140.4|1141|1140.8|1140.6|1140.2|7386
1634049710000|2021-10-12 14:41:50|1140.6|1140.2|1140|1139.6|1140.6|1140.2|1140|1139.6|381
1634049720000|2021-10-12 14:42:00|1139.8|1139.4|1139.8|1139.6|1140.2|1139.8|1139.6|1139.4|5094
1634049730000|2021-10-12 14:42:10|1140|1139.8|1140|1139.6|1140|1139.8|1140|1139.6|489
1634049740000|2021-10-12 14:42:20|1140.2|1139.8|1140.4|1139.8|1140.4|1139.8|1140.2|1139.8|3300
1634049750000|2021-10-12 14:42:30|1140.2|1140|1140|1139.8|1140.4|1140|1140|1139.8|0
1634049760000|2021-10-12 14:42:40|1140.2||1140||1140.2||1140||0
1634049770000|2021-10-12 14:42:50|1140.2|1139.4|1139.8|1139.4|1140.2|1139.6|1139.6|1139.2|7318
1634049780000|2021-10-12 14:43:00|1139.6|1139.6|1139.8|1139.4|1140|1139.6|1139.6|1139.4|315
1634049810000|2021-10-12 14:43:30|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.6|1139.4|4546
1634049820000|2021-10-12 14:43:40|1139.6|1139.2|1139.4|1139.2|1139.6|1139.4|1139.4|1139.2|588
1634049830000|2021-10-12 14:43:50||1139||1139||1139||1139|448
1634049840000|2021-10-12 14:44:00|1139.2|1139.2|1139.4|1139.2|1139.6|1139.2|1139.2|1139.2|4381
1634049860000|2021-10-12 14:44:20||1139||1139||1139||1139|381
1634049870000|2021-10-12 14:44:30|1139.2|1138.8|1139.2|1139|1139.4|1139|1138.8|1138.6|2973
1634049880000|2021-10-12 14:44:40|1139|1138.8|1139.4|1139|1139.6|1139|1139|1138.8|535
1634049890000|2021-10-12 14:44:50|1139.6|1139.2|1140.2|1139.6|1140.2|1139.6|1139.6|1139.2|2156
1634049900000|2021-10-12 14:45:00|1140|1139.8|1140.4|1140|1140.6|1140.2|1140|1139.8|3764
1634049910000|2021-10-12 14:45:10|1140.6||1140.4||1140.6||1140.4||0
1634049920000|2021-10-12 14:45:20|1140.6|1140.2|1140.4|1140|1140.8|1140.4|1140.4|1140|1350
1634049930000|2021-10-12 14:45:30|1140.2|1140.2|1140.4|1140.2|1140.8|1140.4|1140.2|1140.2|55
1634049940000|2021-10-12 14:45:40|1140.6||1140.4||1140.6||1140.4||55
1634049950000|2021-10-12 14:45:50|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|1465
1634049960000|2021-10-12 14:46:00|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|3787
1634049970000|2021-10-12 14:46:10|1140.4|1140.4|1141.2|1140.6|1141.4|1141|1140.4|1140.4|8681
1634049980000|2021-10-12 14:46:20|1141|1140.8|1141.2|1140.6|1141.2|1140.8|1140.8|1140.4|381
1634049990000|2021-10-12 14:46:30|1141|1140.8|1141|1140.8|1141.2|1140.8|1141|1140.8|0
1634050000000|2021-10-12 14:46:40|1140.8|1140.6|1140.4|1140|1141|1140.8|1140.4|1140|4260
1634050020000|2021-10-12 14:47:00|1140.2|1139.8|1140.2|1139.8|1140.4|1139.8|1140|1139.6|844
1634050030000|2021-10-12 14:47:10|1140|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.4|5
1634050040000|2021-10-12 14:47:20|1139.8|1139.4|1139.8|1139.4|1139.8|1139.6|1139.6|1139.4|89
1634050050000|2021-10-12 14:47:30|1140|1139.6|1140.2|1139.8|1140.2|1140|1140|1139.6|8729
1634050060000|2021-10-12 14:47:40|1140.4|1140|1140.6|1140.4|1141|1140.6|1140.4|1140|9314
1634050070000|2021-10-12 14:47:50|1140.4|1140.2|1140.2|1139.8|1140.4|1140.2|1140.2|1139.8|1400
1634050080000|2021-10-12 14:48:00||1139.6||1139.8||1139.8||1139.6|0
1634050090000|2021-10-12 14:48:10||1139.6||1139.6||1139.8||1139.6|0
1634050100000|2021-10-12 14:48:20|1140|1139.8|1140.2|1139.8|1140.2|1139.8|1139.8|1139.8|885
1634050120000|2021-10-12 14:48:40||1140||1139.8||1140||1139.8|448
1634050130000|2021-10-12 14:48:50|1140.4|1140|1140.4|1140|1140.6|1140.2|1140.2|1139.8|93
1634050140000|2021-10-12 14:49:00|1140.6|1140.2|1140.8|1140.2|1140.8|1140.4|1140.6|1140|0
1634050150000|2021-10-12 14:49:10|1140.6|1140.4|1141.6|1141|1141.6|1141.2|1140.6|1140.2|5760
1634050160000|2021-10-12 14:49:20|1141.4|1141.2|1141.6|1141|1141.6|1141.2|1141.4|1141|1037
1634050170000|2021-10-12 14:49:30||1141.2||1141.2||1141.2||1141.2|0
1634050190000|2021-10-12 14:49:50|1141.4|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|4167
1634050200000|2021-10-12 14:50:00|1141.4|1141|1141.4|1141|1141.4|1141.2|1141.4|1141|0
1634050210000|2021-10-12 14:50:10|1141.2|1140.8|1141.4|1141|1141.4|1141|1141.2|1140.8|0
1634050220000|2021-10-12 14:50:20|1141.2|1140.8|1141.4|1141|1141.4|1141|1141|1140.8|1528
1634050230000|2021-10-12 14:50:30|1141.6|1141.2|1141.8|1141.4|1142|1141.6|1141.6|1141|4000
1634050240000|2021-10-12 14:50:40|1142|1141.6|1142|1141.6|1142|1141.8|1142|1141.6|451
1634050250000|2021-10-12 14:50:50|1141.8|1141.4|1141.4|1141|1142|1141.4|1141.4|1141|1436
1634050260000|2021-10-12 14:51:00|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.6|1141|0
1634050270000|2021-10-12 14:51:10|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.2|1141|10
1634050290000|2021-10-12 14:51:30|1141.4|1141|1141.6|1141.2|1141.6|1141.4|1141.4|1141|0
1634050300000|2021-10-12 14:51:40|1141.4||1141.6||1141.6||1141.4||0
1634050320000|2021-10-12 14:52:00|1141.8|1141.4|1142|1141.6|1142|1141.8|1141.8|1141.4|72
1634050330000|2021-10-12 14:52:10|1141.8|1141.4|1141.6|1141.4|1141.8|1141.4|1141.6|1141.2|1527
1634050340000|2021-10-12 14:52:20||1141.2||1141.2||1141.2||1141|0
1634050350000|2021-10-12 14:52:30||1141||1141.2||1141.2||1141|0
1634050360000|2021-10-12 14:52:40|1141.8|1141.4|1141.6|1141.2|1141.8|1141.6|1141.6|1141.2|4316
1634050370000|2021-10-12 14:52:50|1141.4|1141|1141.2|1140.8|1141.4|1141|1141|1140.8|2265
1634050380000|2021-10-12 14:53:00|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.4|1141|5363
1634050390000|2021-10-12 14:53:10|1141.4|1141|1141.4|1141|1141.4|1141.2|1141.4|1140.8|13
1634050410000|2021-10-12 14:53:30|1141.2|1140.8|1141.4|1141|1141.4|1141|1141.2|1140.8|2444
1634050420000|2021-10-12 14:53:40|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.6|438
1634050430000|2021-10-12 14:53:50|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1634050440000|2021-10-12 14:54:00|1141|1140.6|1141|1140.6|1141|1140.8|1141|1140.6|1944
1634050450000|2021-10-12 14:54:10|1140.8|1140.4|1140.6|1140.2|1140.8|1140.6|1140.4|1140|2858
1634050460000|2021-10-12 14:54:20|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|3131
1634050470000|2021-10-12 14:54:30||1140.4||1140.6||1140.6||1140.4|0
1634050480000|2021-10-12 14:54:40||1140.8||1140.6||1140.8||1140.6|0
1634050490000|2021-10-12 14:54:50|1140.8|1140.4|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|1
1634050500000|2021-10-12 14:55:00|1141|1140.6|1141|1140.8|1141.2|1140.8|1141|1140.6|4183
1634050510000|2021-10-12 14:55:10|1141.2|1141|1140.4|1139.8|1141.4|1141|1140.2|1139.8|731
1634050520000|2021-10-12 14:55:20|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1140|0
1634050530000|2021-10-12 14:55:30|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1634050540000|2021-10-12 14:55:40|1141|1140.6|1140.8|1140.6|1141|1140.6|1140.8|1140.4|0
1634050550000|2021-10-12 14:55:50|1141|1140.4|1140.6|1140.4|1141|1140.4|1140.6|1140.4|1
1634050560000|2021-10-12 14:56:00|1140.8||1140.6||1140.8||1140.6||880
1634050570000|2021-10-12 14:56:10|1140.8|1140.6|1141.2|1140.8|1141.4|1141|1140.8|1140.6|2361
1634050580000|2021-10-12 14:56:20|1141|1140.6|1141.4|1141|1141.6|1141.2|1141|1140.6|3254
1634050590000|2021-10-12 14:56:30|1141.2|1141.2|1141.2|1140.8|1141.2|1141.2|1141.2|1140.8|240
1634050600000|2021-10-12 14:56:40|1141.4|1141|1141.2|1141|1141.4|1141|1141.2|1141|0
1634050610000|2021-10-12 14:56:50|1141|1140.8|1141|1140.6|1141|1140.8|1140.8|1140.4|864
1634050620000|2021-10-12 14:57:00||1140.4||1140.8||1140.8||1140.4|0
1634050630000|2021-10-12 14:57:10|1141.2|1141|1141.2|1140.6|1141.2|1141|1141.2|1140.6|1999
1634050640000|2021-10-12 14:57:20|1141|1140.4|1140.8|1140.6|1141|1140.6|1140.8|1140.4|0
1634050660000|2021-10-12 14:57:40|1141|1140.8|1141.2|1141|1141.4|1141|1141|1140.8|402
1634050670000|2021-10-12 14:57:50|||||||||1000
1634050680000|2021-10-12 14:58:00|1141|1140.8|1141.2|1140.8|1141.2|1141|1141|1140.8|2287
1634050690000|2021-10-12 14:58:10|1141||1141||1141||1141||1206
1634050710000|2021-10-12 14:58:30|1140.8|1140.6|1140.4|1140|1140.8|1140.6|1140.4|1140|3047
1634050720000|2021-10-12 14:58:40|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|0
1634050730000|2021-10-12 14:58:50|1140.2|1140.2|1140.4|1140|1140.4|1140.2|1140.2|1140|153
1634050750000|2021-10-12 14:59:10|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.6|2233
1634050760000|2021-10-12 14:59:20|1140|1139.6|1139.4|1139.2|1140|1139.6|1139.4|1139.2|1172
1634050770000|2021-10-12 14:59:30|1139.2|1139|1139|1138.8|1139.4|1139|1139|1138.6|448
1634050780000|2021-10-12 14:59:40|1139.2|1139|1139.2|1139|1139.2|1139|1139.2|1138.8|1706
1634050790000|2021-10-12 14:59:50|1139|1138.8|1138.8|1138.4|1139|1138.8|1138.6|1138.4|1230
1634050800000|2021-10-12 15:00:00|1139|1138.6|1138.8|1138.4|1139.2|1138.8|1138.8|1138.4|2228
1634050810000|2021-10-12 15:00:10|1139|1138.6|1138.8|1138.4|1139.2|1138.8|1138.2|1138|35480
1634050820000|2021-10-12 15:00:20|1139|1138.6|1139.6|1139.2|1139.6|1139.2|1139|1138.6|4216
1634050830000|2021-10-12 15:00:30|1139.8|1139.4|1139.6|1139.2|1140|1139.6|1139.4|1139.2|2885
1634050840000|2021-10-12 15:00:40|1139.4||1139.4||1139.4||1139.4||0
1634050850000|2021-10-12 15:00:50|1139.2|1139|1139|1138.6|1139.4|1139|1139|1138.6|381
1634050860000|2021-10-12 15:01:00|1138.8|1138.8|1138.4|1138.2|1139.2|1138.8|1138.4|1138.2|2460
1634050870000|2021-10-12 15:01:10|1138.6|1138.4|1138.6|1138.4|1138.8|1138.4|1138.6|1138.4|2204
1634050880000|2021-10-12 15:01:20|1138.8|1138.6|1139|1138.6|1139.4|1139|1138.8|1138.4|8204
1634050890000|2021-10-12 15:01:30|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.4|1093
1634050900000|2021-10-12 15:01:40|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138|448
1634050910000|2021-10-12 15:01:50|1138.8|1138.4|1138.6|1138.4|1138.8|1138.4|1138.6|1138.2|672
1634050920000|2021-10-12 15:02:00|1138.4|1138.2|1138.6|1138.2|1138.6|1138.4|1138.4|1138|480
1634050930000|2021-10-12 15:02:10|1138.4|1138.4|1138.8|1138.6|1138.8|1138.6|1138.4|1138.2|1170
1634050940000|2021-10-12 15:02:20||1138.4||1138.4||1138.4||1138.4|0
1634050950000|2021-10-12 15:02:30|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138.2|1172
1634050960000|2021-10-12 15:02:40|1138.4|1138.4|1138.8|1138.4|1138.8|1138.4|1138.4|1138.2|321
1634050970000|2021-10-12 15:02:50|1138.6||1138.6||1138.8||1138.6||0
1634050990000|2021-10-12 15:03:10|1138.4|1138.2|1138.4|1138|1138.4|1138.2|1138.4|1138|2372
1634051000000|2021-10-12 15:03:20|1138.2|1137.8|1138.4|1138.2|1138.4|1138.2|1138|1137.8|30974
1634051010000|2021-10-12 15:03:30|1138.6|1138.4|1138.6|1138.2|1138.6|1138.4|1138.6|1138.2|2129
1634051020000|2021-10-12 15:03:40|1138.4||1138.6||1138.6||1138.4||0
1634051030000|2021-10-12 15:03:50|1138.8|1138.4|1138.8|1138.6|1139|1138.8|1138.6|1138.4|2803
1634051040000|2021-10-12 15:04:00|1138.6|1138.4|1138.6|1138.4|1138.8|1138.4|1138.4|1138|444
1634051050000|2021-10-12 15:04:10|1138.4|1138.2|1138.4|1138.2|1138.6|1138.2|1138.4|1138|381
1634051060000|2021-10-12 15:04:20|1138.2|1138|1138|1137.6|1138.4|1138|1138|1137.6|1158
1634051070000|2021-10-12 15:04:30|1138.2|1137.8|1138.6|1138.2|1138.6|1138.2|1138.2|1137.8|4571
1634051080000|2021-10-12 15:04:40|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|0
1634051090000|2021-10-12 15:04:50|1138.8|1138.4|1138.8|1138.4|1139|1138.6|1138.8|1138.4|1352
1634051100000|2021-10-12 15:05:00|1139|1138.6|1139|1138.6|1139.2|1138.6|1138.8|1138.6|1601
1634051110000|2021-10-12 15:05:10||1138.8||1138.8||1138.8||1138.6|0
1634051120000|2021-10-12 15:05:20|1139.2|1139|1139.4|1139|1139.6|1139.2|1139.2|1139|142
1634051130000|2021-10-12 15:05:30|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139|448
1634051140000|2021-10-12 15:05:40|1139.4|1139.4|1139.6|1139.2|1139.6|1139.4|1139.4|1139.2|114
1634051150000|2021-10-12 15:05:50|1139.4|1139|1139.4|1139.2|1139.6|1139.2|1139.4|1139|972
1634051160000|2021-10-12 15:06:00|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1138.8|120
1634051170000|2021-10-12 15:06:10|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|78
1634051180000|2021-10-12 15:06:20|1138.8|1138.4|1138.8|1138.6|1138.8|1138.6|1138.8|1138.4|928
1634051190000|2021-10-12 15:06:30||1138.4||1138.6||1138.6||1138.4|0
1634051200000|2021-10-12 15:06:40|1139|1138.8|1139.4|1139|1139.6|1139.2|1139|1138.6|9035
1634051210000|2021-10-12 15:06:50|1139.6|1139.2|1139.4|1139.2|1139.8|1139.4|1139.4|1139|500
1634051220000|2021-10-12 15:07:00|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|0
1634051230000|2021-10-12 15:07:10|1139.6|1139.2|1139.8|1139.4|1140|1139.6|1139.6|1139.2|1506
1634051240000|2021-10-12 15:07:20|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.6|484
1634051250000|2021-10-12 15:07:30|1140|1140|1140.2|1140|1140.2|1140|1140|1140|0
1634051270000|2021-10-12 15:07:50|1140|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|3539
1634051300000|2021-10-12 15:08:20|1139.8||1140||1140||1139.8||15
1634051310000|2021-10-12 15:08:30|1140.2|1139.8|1139.6|1139.4|1140.2|1140|1139.6|1139.4|1360
1634051320000|2021-10-12 15:08:40|1139.4|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1138.8|581
1634051330000|2021-10-12 15:08:50|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.4|1139|1874
1634051340000|2021-10-12 15:09:00|1140|1139.6|1140.2|1139.6|1140.2|1139.8|1139.8|1139.4|576
1634051350000|2021-10-12 15:09:10|1140|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.6|0
1634051360000|2021-10-12 15:09:20|1140.2|1139.8|1139.8|1139.4|1140.2|1139.8|1139.6|1139.2|453
1634051370000|2021-10-12 15:09:30|1139.6|1139.2|1139.6|1139.4|1139.6|1139.4|1139.6|1139.2|0
1634051380000|2021-10-12 15:09:40|||||||||500
1634051390000|2021-10-12 15:09:50|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|807
1634051400000|2021-10-12 15:10:00|1139.8|1139.4|1140.2|1139.8|1140.2|1139.8|1139.8|1139.4|6860
1634051410000|2021-10-12 15:10:10|1140|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|0
1634051420000|2021-10-12 15:10:20|1140||1140||1140||1140||116
1634051430000|2021-10-12 15:10:30|1139.8|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.4|5797
1634051440000|2021-10-12 15:10:40|1139.8|1139.4|1139.8|1139.6|1139.8|1139.6|1139.8|1139.4|0
1634051450000|2021-10-12 15:10:50|1139.6|1139.4|1139.4|1139.2|1139.6|1139.4|1139.4|1139.2|1095
1634051460000|2021-10-12 15:11:00|1139.2|1139|1139.2|1138.8|1139.2|1139|1139.2|1138.8|1077
1634051470000|2021-10-12 15:11:10|1139|1139|1138.6|1138.2|1139.2|1139|1138.6|1138.2|919
1634051480000|2021-10-12 15:11:20||1138.4||1138.2||1138.4||1138.2|100
1634051490000|2021-10-12 15:11:30|1138.8|1138.4|1139.2|1138.8|1139.2|1139|1138.8|1138.4|11298
1634051500000|2021-10-12 15:11:40|1139|1138.6|1139|1138.8|1139.2|1138.8|1139|1138.6|281
1634051520000|2021-10-12 15:12:00|1139.2|1139|1139.2|1138.8|1139.2|1139|1139.2|1138.8|244
1634051530000|2021-10-12 15:12:10|1139|1139|1138.8|1138.6|1139|1139|1138.8|1138.4|2399
1634051540000|2021-10-12 15:12:20|1138.6|1138.4|1138.8|1138.6|1138.8|1138.6|1138.6|1138.4|7300
1634051550000|2021-10-12 15:12:30|1139|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|1562
1634051560000|2021-10-12 15:12:40|1139|1139|1139|1138.8|1139.2|1139|1139|1138.8|1840
1634051590000|2021-10-12 15:13:10|1138.8|1138.6|1139.2|1138.8|1139.2|1138.8|1138.8|1138.4|8237
1634051600000|2021-10-12 15:13:20|1139|1138.6|1139|1138.8|1139|1138.8|1138.8|1138.6|1079
1634051620000|2021-10-12 15:13:40|1138.8|1138.6|1139.2|1138.8|1139.2|1138.8|1138.8|1138.6|3766
1634051630000|2021-10-12 15:13:50|1139|1139|1139|1138.8|1139.2|1139|1138.8|1138.6|1588
1634051640000|2021-10-12 15:14:00||1138.6||1138.6||1138.6||1138.6|140
1634051650000|2021-10-12 15:14:10|1139.2|1138.8|1139.2|1138.8|1139.2|1139|1139.2|1138.8|448
1634051670000|2021-10-12 15:14:30|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1139|1138.6|3002
1634051680000|2021-10-12 15:14:40|1139.4|1139|1140.2|1139.8|1140.2|1140|1139.4|1139|12553
1634051690000|2021-10-12 15:14:50|1140|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|3776
1634051700000|2021-10-12 15:15:00|1140.2|1139.8|1140|1139.8|1140.2|1139.8|1140|1139.6|1559
1634051710000|2021-10-12 15:15:10|1140.2|1139.6|1140.2|1140|1140.2|1140|1140.2|1139.6|1511
1634051720000|2021-10-12 15:15:20|1140.4|1140.2|1140.4|1140.2|1140.4|1140.2|1140.4|1140|1118
1634051740000|2021-10-12 15:15:40|1140.2|1140|1140.4|1140|1140.4|1140.2|1140.2|1140|119
1634051750000|2021-10-12 15:15:50|1140.2|1139.8|1140.2|1139.8|1140.2|1140|1140|1139.8|3778
1634051760000|2021-10-12 15:16:00|1140.4|1140|1140.4|1140|1140.4|1140|1140.2|1140|3239
1634051770000|2021-10-12 15:16:10|1140.2|1140.2|1140.6|1140.4|1140.8|1140.6|1140.2|1140.2|12585
1634051780000|2021-10-12 15:16:20|1140.8|1140.6|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|516
1634051790000|2021-10-12 15:16:30|1141|1140.6|1141|1140.4|1141|1140.6|1140.8|1140.4|1235
1634051800000|2021-10-12 15:16:40|1141.2|1140.6|1141.2|1140.8|1141.2|1140.8|1141.2|1140.6|978
1634051810000|2021-10-12 15:16:50|1141.4|1141|1141.4|1140.8|1141.4|1141|1141.2|1140.8|2013
1634051820000|2021-10-12 15:17:00|1141.2|1141|1142|1141.6|1142|1141.6|1141.2|1141|3448
1634051830000|2021-10-12 15:17:10|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|2983
1634051840000|2021-10-12 15:17:20|1141.6|1141.6|1141.8|1141.6|1142|1141.6|1141.6|1141.6|1397
1634051850000|2021-10-12 15:17:30||1141.4||1141.4||1141.4||1141.4|42
1634051880000|2021-10-12 15:18:00|1141.6||1141.8||1141.8||1141.6||773
1634051890000|2021-10-12 15:18:10|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141.2|2054
1634051900000|2021-10-12 15:18:20||1141.4||1141.4||1141.4||1141.2|89
1634051910000|2021-10-12 15:18:30||1141.2||1141.2||1141.4||1141.2|8
1634051920000|2021-10-12 15:18:40||1141.4||1141.4||1141.4||1141.2|0
1634051930000|2021-10-12 15:18:50|1141.4|1141.2|1141.4|1141.2|1141.6|1141.2|1141.4|1141.2|730
1634051940000|2021-10-12 15:19:00|1141.2|1141|1141.6|1141|1141.6|1141.2|1141.2|1140.8|3046
1634051950000|2021-10-12 15:19:10|1141.4|1141.2|1141.4|1141|1141.4|1141.2|1141.4|1141|1550
1634051960000|2021-10-12 15:19:20|1141.2|1140.8|1141.2|1141|1141.4|1141|1141.2|1140.8|0
1634051970000|2021-10-12 15:19:30|1141.4|1140.8|1141.4|1141.2|1141.4|1141.2|1141.4|1140.8|7
1634051980000|2021-10-12 15:19:40||1141||1141.2||1141.2||1141|270
1634051990000|2021-10-12 15:19:50|1141.6||1141.4||1141.6||1141.4||3552
1634052000000|2021-10-12 15:20:00|1141.6|1141.4|1141.6|1141.2|1141.6|1141.4|1141.4|1141.2|1375
1634052010000|2021-10-12 15:20:10|1141.4|1141|1141.2|1141|1141.4|1141|1141.2|1141|1907
1634052020000|2021-10-12 15:20:20|1141.4|1141.2|1141.8|1141.4|1141.8|1141.4|1141.4|1141.2|3609
1634052030000|2021-10-12 15:20:30||1141.6||1141.4||1141.6||1141.4|0
1634052040000|2021-10-12 15:20:40|1141.6|1141.6|1141.8|1141.4|1141.8|1141.6|1141.6|1141.4|441
1634052050000|2021-10-12 15:20:50||1141.6||1141.4||1141.6||1141.4|0
1634052060000|2021-10-12 15:21:00||1141.6||1141.6||1141.6||1141.4|0
1634052070000|2021-10-12 15:21:10|1141.6|1141.4|1141.6|1141.4|1141.8|1141.4|1141.6|1141.4|179
1634052080000|2021-10-12 15:21:20|||||||||1269
1634052090000|2021-10-12 15:21:30|1141.4|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1141|2099
1634052100000|2021-10-12 15:21:40|1141.6|1141.2|1142|1141.6|1142|1141.6|1141.6|1141.2|7182
1634052110000|2021-10-12 15:21:50|1141.8|1141.8|1142|1141.6|1142|1141.8|1141.8|1141.6|461
1634052120000|2021-10-12 15:22:00|1141.8|1141.4|1141.8|1141.4|1141.8|1141.6|1141.6|1141.4|308
1634052130000|2021-10-12 15:22:10||1141.6||1141.4||1141.6||1141.4|0
1634052140000|2021-10-12 15:22:20|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|0
1634052150000|2021-10-12 15:22:30|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|0
1634052170000|2021-10-12 15:22:50||1141.8||1141.6||1141.8||1141.6|0
1634052190000|2021-10-12 15:23:10|1141.8|1141.8|1141.6|1141.4|1141.8|1141.8|1141.6|1141.4|4696
1634052200000|2021-10-12 15:23:20|1141.4|1141.2|1141.6|1141.4|1141.6|1141.4|1141.4|1141.2|1062
1634052210000|2021-10-12 15:23:30|1141.8|1141.6|1141.8|1141.4|1142|1141.6|1141.6|1141.4|5646
1634052220000|2021-10-12 15:23:40|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.4|1141.2|5505
1634052230000|2021-10-12 15:23:50|1142|1141.6|1142|1141.6|1142|1141.8|1141.8|1141.6|380
1634052240000|2021-10-12 15:24:00|1141.8|1141.8|1142.6|1142.2|1142.6|1142.2|1141.8|1141.6|11500
1634052250000|2021-10-12 15:24:10|1142.4|1142.4|1142.8|1142.4|1142.8|1142.6|1142.4|1142.4|7279
1634052260000|2021-10-12 15:24:20|1142.6|1142.6|1142.8|1142.6|1142.8|1142.6|1142.6|1142.6|4347
1634052270000|2021-10-12 15:24:30|1143|1142.4|1143|1142.8|1143|1142.8|1143|1142.4|4471
1634052280000|2021-10-12 15:24:40|||||||||3
1634052290000|2021-10-12 15:24:50|1142.8|1142.6|1142.8|1142.6|1142.8|1142.6|1142.8|1142.6|1717
1634052300000|2021-10-12 15:25:00|1142.6|1142.4|1142.4|1142.2|1142.6|1142.4|1142.4|1142.2|3192
1634052310000|2021-10-12 15:25:10|1142.6|1142.4|1142.6|1142.4|1142.8|1142.4|1142.6|1142.4|684
1634052320000|2021-10-12 15:25:20|1142.4|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142.2|1544
1634052330000|2021-10-12 15:25:30|1142.8|1142.4|1142.8|1142.4|1143|1142.6|1142.6|1142.4|14514
1634052340000|2021-10-12 15:25:40|1142.6|1142.2|1142.8|1142.4|1142.8|1142.6|1142.6|1142.2|7642
1634052360000|2021-10-12 15:26:00|1142.6|1142.6|1142.6|1142.2|1142.8|1142.6|1142.6|1142.2|2615
1634052380000|2021-10-12 15:26:20|1142.4|1142.4|1142.8|1142.6|1143|1142.8|1142.4|1142.4|11434
1634052390000|2021-10-12 15:26:30|||||||||1946
1634052400000|2021-10-12 15:26:40|1143|1142.8|1142.8|1142.6|1143|1142.8|1142.8|1142.6|747
1634052410000|2021-10-12 15:26:50|1143|1142.8|1143|1142.8|1143|1142.8|1143|1142.6|0
1634052420000|2021-10-12 15:27:00|1143.2|1143|1143|1142.8|1143.2|1143|1143|1142.8|9655
1634052430000|2021-10-12 15:27:10|1143.2|1143|1143.2|1142.8|1143.2|1143|1143.2|1142.8|418
1634052440000|2021-10-12 15:27:20|1143.4|1143|1143.4|1143.2|1143.4|1143.2|1143.4|1143|2492
1634052460000|2021-10-12 15:27:40|1143.6|1143.4|1143.6|1143.4|1143.8|1143.4|1143.6|1143.2|1367
1634052470000|2021-10-12 15:27:50|1143.8||1143.6||1143.8||1143.6||1058
1634052480000|2021-10-12 15:28:00|1143.8||1143.8||1143.8||1143.8||0
1634052490000|2021-10-12 15:28:10|1143.6||1143.6||1143.6||1143.6||520
1634052510000|2021-10-12 15:28:30|||||||||3413
1634052520000|2021-10-12 15:28:40|1143.4|1143.2|1143.6|1143.2|1143.8|1143.6|1143.4|1143.2|4406
1634052530000|2021-10-12 15:28:50|1143.8|1143.4|1143.8|1143.4|1143.8|1143.6|1143.8|1143.4|2089
1634052540000|2021-10-12 15:29:00|1143.6|1143.2|1144|1143.6|1144|1143.8|1143.6|1143.2|3394
1634052550000|2021-10-12 15:29:10|1143.8||1143.8||1144||1143.8||718
1634052560000|2021-10-12 15:29:20|||||||||143
1634052570000|2021-10-12 15:29:30|1144|1143.8|1143.4|1143|1144|1143.8|1143.2|1142.8|6409
1634052580000|2021-10-12 15:29:40|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|6436
1634052590000|2021-10-12 15:29:50|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|1990
1634108400000|2021-10-13 07:00:00|1142.2|1141|1142.2|1141|1142.2|1141|1142.2|1141|0
1634108410000|2021-10-13 07:00:10|1142|1140.6|1140.8|1139.4|1142|1140.8|1140.6|1139|0
1634108420000|2021-10-13 07:00:20|1141|1139.6|1142|1140.6|1142.6|1141.2|1140.6|1139.4|0
1634108430000|2021-10-13 07:00:30|1141.8|1140.4|1140.8|1140|1142|1140.6|1140.8|1140|0
1634108440000|2021-10-13 07:00:40|1140.6|1139.4|1138|1137|1141.2|1140|1138|1137|0
1634108450000|2021-10-13 07:00:50|1138.2|1137.2|1140|1138.2|1140|1138.4|1138|1137|0
1634108460000|2021-10-13 07:01:00|1139.8|1138.4|1141|1140|1141.4|1140.6|1138.8|1137.6|0
1634108470000|2021-10-13 07:01:10|1141.2|1140.4|1141.8|1140.8|1141.8|1141.4|1140.8|1139.8|0
1634108480000|2021-10-13 07:01:20|1141.6|1140.6|1141.6|1140.6|1141.6|1140.6|1141.6|1140.6|0
1634108490000|2021-10-13 07:01:30|1141.4|1140.8|1140|1139.2|1141.8|1140.8|1140|1138.8|0
1634108500000|2021-10-13 07:01:40|1140.2|1139|1140.2|1139.6|1140.2|1139.6|1140.2|1139|0
1634108520000|2021-10-13 07:02:00|1140.4|1139.8|1141.4|1140.2|1141.6|1140.6|1140.4|1139.8|21
1634108530000|2021-10-13 07:02:10|1141.2|1140|1140.8|1139.8|1141.2|1140|1140.4|1139.6|1271
1634108540000|2021-10-13 07:02:20|1140.2|1139.6|1140.8|1139.8|1140.8|1140.2|1140.2|1139.4|5022
1634108550000|2021-10-13 07:02:30|1140.6|1139.6|1140.4|1139.6|1140.8|1139.8|1139|1138.6|14908
1634108560000|2021-10-13 07:02:40|1140.6|1139.8|1142|1141.4|1142.2|1141.4|1140.6|1139.6|10497
1634108570000|2021-10-13 07:02:50|1141.8|1141|1142|1141|1142|1141.4|1141.8|1140.8|1115
1634108580000|2021-10-13 07:03:00|1142.2|1141.2|1141.4|1140.4|1142.4|1141.6|1141.4|1140.4|0
1634108600000|2021-10-13 07:03:20|1141.6|1140.6|1141.4|1140.4|1142|1141.4|1141.4|1140.4|511
1634108610000|2021-10-13 07:03:30|1141.2|1140.6|1141.4|1140.6|1141.4|1140.6|1141.2|1140.4|0
1634108620000|2021-10-13 07:03:40|1141.2|1140.4|1141.2|1140.4|1141.2|1140.4|1141.2|1140.4|0
1634108630000|2021-10-13 07:03:50|1141|1140.6|1141.8|1141|1141.8|1141|1140.6|1140.2|2437
1634108640000|2021-10-13 07:04:00|1141.6|1140.8|1141.6|1140.6|1141.6|1141.2|1141.2|1140.4|2064
1634108650000|2021-10-13 07:04:10|1141.4|1140.4|1140|1139|1141.4|1140.4|1140|1139|0
1634108660000|2021-10-13 07:04:20|1139.8|1138.8|1138.8|1138.2|1139.8|1138.8|1138|1137.6|19974
1634108670000|2021-10-13 07:04:30|1138.6|1138|1139.2|1138.8|1139.2|1139|1138|1137.6|16526
1634108680000|2021-10-13 07:04:40|1139|1138.6|1138|1137|1139.2|1139|1138|1137|7368
1634108690000|2021-10-13 07:04:50||1137.2||1137.2||1137.2||1137.2|0
1634108700000|2021-10-13 07:05:00|1138.2|1137|1136.4|1136|1138.2|1137|1135.8|1135.2|71611
1634108710000|2021-10-13 07:05:10|1136.6|1135.8|1135.8|1135.2|1136.8|1135.8|1135.6|1135|9649
1634108720000|2021-10-13 07:05:20|1135.6|1135.4|1135.6|1135.2|1136|1135.4|1135.6|1135.2|300
1634108730000|2021-10-13 07:05:30|1135.4|1135|1135.4|1135|1135.8|1135.2|1135|1134.2|11863
1634108740000|2021-10-13 07:05:40||1134.8||1135||1135.2||1134.8|500
1634108750000|2021-10-13 07:05:50|1135.6|1135.2|1135.4|1134.8|1135.8|1135.2|1135|1134.6|11257
1634108760000|2021-10-13 07:06:00|1135.2|1134.6|1135|1134.4|1135.4|1134.8|1134.8|1134.4|893
1634108770000|2021-10-13 07:06:10|1134.8|1134.2|1134.6|1134|1134.8|1134.2|1134.4|1133.4|0
1634108780000|2021-10-13 07:06:20|1134.4|1133.8|1134.6|1134.2|1134.8|1134.2|1134.2|1133.8|7993
1634108790000|2021-10-13 07:06:30|1134.8|1134.4|1134.4|1134|1134.8|1134.6|1134.4|1134|2271
1634108800000|2021-10-13 07:06:40|1134.2|1133.8|1134.8|1134|1134.8|1134|1133.8|1133|2376
1634108810000|2021-10-13 07:06:50|1134.6|1133.8|1134|1133.4|1134.6|1133.8|1133.8|1133.4|2508
1634108820000|2021-10-13 07:07:00|1133.8|1133.2|1133.2|1132.6|1134|1133.2|1133.2|1132.4|3203
1634108840000|2021-10-13 07:07:20|1133|1132.8|1133|1132.6|1133|1132.8|1132.8|1132.6|1977
1634108850000|2021-10-13 07:07:30|1132.8|1132.2|1132.8|1132.2|1133|1132.8|1132.6|1132.2|6602
1634108860000|2021-10-13 07:07:40|1133|1132.4|1133.4|1133|1133.6|1133.4|1133|1132.4|5283
1634108870000|2021-10-13 07:07:50|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|0
1634108880000|2021-10-13 07:08:00|1133.4|1133|1132.6|1132.4|1133.4|1133|1132.6|1132.2|659
1634108890000|2021-10-13 07:08:10|1132.4|1132.2|1133.2|1132.8|1133.2|1132.8|1132.2|1132|1905
1634108900000|2021-10-13 07:08:20|1133|1132.6|1134|1133.4|1134|1133.4|1133|1132.2|4777
1634108910000|2021-10-13 07:08:30|1133.8|1133.2|1133.4|1132.6|1133.8|1133.2|1133.4|1132.4|300
1634108920000|2021-10-13 07:08:40|1133.2|1132.4|1133|1132.6|1133.2|1132.8|1132.8|1132.4|323
1634108930000|2021-10-13 07:08:50|1132.8|1132.8|1133|1132.6|1133|1132.8|1132.8|1132.6|1279
1634108940000|2021-10-13 07:09:00|1132.8|1132.4|1132.6|1132|1133|1132.4|1132.4|1132|200
1634108950000|2021-10-13 07:09:10|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|1131.8|1131.2|4521
1634108960000|2021-10-13 07:09:20|1132.2|1131.6|1132.6|1132|1132.6|1132|1131.6|1131|3780
1634108970000|2021-10-13 07:09:30|1132.4|1131.8|1131.6|1131.2|1132.4|1131.8|1131.6|1131|5552
1634108980000|2021-10-13 07:09:40|1131.8|1131.4|1132.2|1131.6|1132.4|1132|1131.8|1131.4|1921
1634108990000|2021-10-13 07:09:50|1132|1131.4|1130.8|1130.4|1132.2|1131.4|1130.8|1130.2|33961
1634109000000|2021-10-13 07:10:00|1131|1130.6|1130.6|1130.2|1131.2|1130.6|1130.6|1130.2|1543
1634109010000|2021-10-13 07:10:10|1131|1130.8|1130.8|1130.4|1131|1130.8|1130.4|1130|11256
1634109020000|2021-10-13 07:10:20|1131|1130.2|1132.2|1131.8|1132.2|1131.8|1130.8|1130.2|1882
1634109030000|2021-10-13 07:10:30|1132.4|1132|1132.4|1132|1132.8|1132.2|1131.8|1131.4|4637
1634109040000|2021-10-13 07:10:40|1132.2|1131.8|1131.4|1130.8|1132.2|1131.8|1131.4|1130.8|1500
1634109050000|2021-10-13 07:10:50|1131.2|1131|1132|1131.4|1132.2|1131.8|1131.2|1130.8|2524
1634109060000|2021-10-13 07:11:00|1132.2|1131.2|1132|1131.6|1132.2|1131.8|1132|1131.2|1855
1634109070000|2021-10-13 07:11:10|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.4|0
1634109080000|2021-10-13 07:11:20|1131.6|1131.6|1131.4|1131|1131.6|1131.6|1131.2|1131|2180
1634109090000|2021-10-13 07:11:30|1131.6|1131.2|1131.8|1131.4|1131.8|1131.6|1131.6|1131|292
1634109100000|2021-10-13 07:11:40|1132|1131.6|1132.2|1131.6|1132.2|1131.8|1132|1131.2|1954
1634109110000|2021-10-13 07:11:50|1132|1131.4|1131.2|1130.8|1132|1131.4|1130.8|1130.6|2574
1634109120000|2021-10-13 07:12:00|1131|1130.6|1131.2|1130.6|1131.6|1131|1130.6|1130|1069
1634109130000|2021-10-13 07:12:10|1131.4|1130.8|1131.2|1130.8|1131.4|1130.8|1130.8|1130.6|4467
1634109140000|2021-10-13 07:12:20|1131.4|1131|1131.4|1131|1131.6|1131|1130.8|1130.2|0
1634109150000|2021-10-13 07:12:30|1131.6|1131.2|1131.6|1131|1131.8|1131.4|1131.4|1131|682
1634109160000|2021-10-13 07:12:40|1131.8|1131.2|1132.4|1131.8|1132.6|1132.2|1131.8|1131.2|3751
1634109170000|2021-10-13 07:12:50|1132.6|1132|1131.2|1130.6|1132.6|1132.2|1131.2|1130.6|61547
1634109180000|2021-10-13 07:13:00|1131|1130.4|1131.2|1131|1131.6|1131|1130.6|1130.4|11065
1634109190000|2021-10-13 07:13:10|1131|1130.8|1131|1130.6|1131|1130.8|1130.8|1130.4|1775
1634109200000|2021-10-13 07:13:20|1131.2|1130.4|1130.6|1130.2|1131.2|1130.8|1130.4|1130|11336
1634109210000|2021-10-13 07:13:30|1130.4|1130|1130.6|1130.2|1130.8|1130.6|1130.2|1129.6|8686
1634109220000|2021-10-13 07:13:40|1130.8|1130.4|1130.8|1130.2|1131|1130.6|1130.6|1130.2|7789
1634109230000|2021-10-13 07:13:50|1131|1130.4|1131|1130.6|1131|1130.6|1131|1130.4|189
1634109240000|2021-10-13 07:14:00|1130.8|1130.4|1130.8|1130.4|1131|1130.6|1130.8|1130.4|0
1634109250000|2021-10-13 07:14:10|1130.6|1130.2|1130.4|1129.8|1130.6|1130.2|1130.2|1129.8|572
1634109260000|2021-10-13 07:14:20|1130.6|1130|1131|1130.6|1131|1130.6|1130.6|1130|2133
1634109270000|2021-10-13 07:14:30|1131.2|1130.8|1130.8|1130.4|1131.4|1131|1130.8|1130.4|1987
1634109280000|2021-10-13 07:14:40||1130.6||1130.4||1130.6||1130.4|0
1634109290000|2021-10-13 07:14:50|1131|1130.6|1131.6|1131|1131.6|1131.4|1131|1130.6|15115
1634109300000|2021-10-13 07:15:00|1131.8|1131.2|1131.6|1131|1132.2|1131.8|1131.6|1131|1005
1634109310000|2021-10-13 07:15:10|1131.8|1131.2|1131.6|1131.2|1132.2|1131.8|1131.4|1131|5903
1634109320000|2021-10-13 07:15:20|1132.2|1131|1132|1131.6|1132.4|1132|1131.6|1131|16706
1634109330000|2021-10-13 07:15:30|1132.2|1131.8|1132.4|1132|1132.6|1132.2|1132.2|1131.8|1085
1634109340000|2021-10-13 07:15:40|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132|859
1634109350000|2021-10-13 07:15:50|1132.4|1132|1133|1132.4|1133.2|1132.8|1132.4|1132|1423
1634109360000|2021-10-13 07:16:00|1132.8|1132.6|1132.4|1131.8|1132.8|1132.6|1132.2|1131.8|1907
1634109370000|2021-10-13 07:16:10|1132.2|1131.6|1132.4|1131.8|1132.4|1131.8|1131.6|1131.4|800
1634109380000|2021-10-13 07:16:20|1132.2|1132|1132.6|1132.2|1132.8|1132.2|1132.2|1132|272
1634109390000|2021-10-13 07:16:30|1132.8|1132.4|1133.2|1132.8|1133.2|1132.8|1132.6|1132.4|2193
1634109400000|2021-10-13 07:16:40|1133|1132.6|1133|1132.6|1133.2|1132.8|1132.8|1132.4|1412
1634109410000|2021-10-13 07:16:50|1133.2|1132.4|1133.2|1132.8|1133.2|1132.8|1133|1132.4|0
1634109420000|2021-10-13 07:17:00|1133|1132.6|1133.8|1133.4|1133.8|1133.6|1132.6|1132.2|3304
1634109430000|2021-10-13 07:17:10|1133.6|1133.2|1134|1133.6|1134|1133.6|1133.4|1133|6700
1634109440000|2021-10-13 07:17:20|1134.2|1133.8|1133.8|1133.4|1134.4|1134|1133.8|1133.4|763
1634109450000|2021-10-13 07:17:30|1133.6|1133.2|1133.4|1133|1133.6|1133.4|1133.4|1133|1158
1634109460000|2021-10-13 07:17:40|1133.6|1133.2|1134.2|1133.8|1134.4|1134|1133.6|1133.2|1159
1634109470000|2021-10-13 07:17:50|1134.4|1134|1134.6|1134|1134.6|1134|1134.2|1133.8|0
1634109480000|2021-10-13 07:18:00|1134.4|1134.2|1133.4|1133|1134.4|1134.4|1133.4|1132.8|7027
1634109490000|2021-10-13 07:18:10|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1132.6|1132.2|1500
1634109500000|2021-10-13 07:18:20|1133.2|1132.8|1133.2|1132.8|1133.4|1132.8|1133|1132.6|0
1634109510000|2021-10-13 07:18:30|1133|1132.6|1133.6|1133|1133.8|1133.4|1133|1132.6|4668
1634109520000|2021-10-13 07:18:40|1133.8|1133.2|1133.8|1133.4|1133.8|1133.6|1133.6|1133.2|152
1634109530000|2021-10-13 07:18:50|1133.6|1133.2|1133.2|1132.6|1133.6|1133.2|1133.2|1132.6|0
1634109540000|2021-10-13 07:19:00|1133|1132.8|1132.6|1132.2|1133|1132.8|1132.2|1131.8|3047
1634109550000|2021-10-13 07:19:10|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|0
1634109560000|2021-10-13 07:19:20|1132.6|1132.2|1132.6|1132.2|1132.8|1132.4|1132.6|1132.2|0
1634109570000|2021-10-13 07:19:30|1133.2|1132.4|1133.2|1133|1133.2|1133|1133|1132.2|18593
1634109580000|2021-10-13 07:19:40|1133.4|1133.2|1134|1133.6|1134.2|1133.8|1133|1132.8|5625
1634109590000|2021-10-13 07:19:50|1133.8|1133.4|1133.2|1132.8|1133.8|1133.4|1133.2|1132.6|1801
1634109600000|2021-10-13 07:20:00|1132.8|1132.6|1132.2|1131.8|1133.2|1132.8|1132.2|1131.8|2995
1634109610000|2021-10-13 07:20:10|1132.4|1132|1131.4|1131|1132.4|1132|1131.2|1131|1137
1634109620000|2021-10-13 07:20:20|1131.6|1131.2|1131.6|1131|1131.8|1131.4|1131.6|1131|0
1634109630000|2021-10-13 07:20:30|1131.4|1131.2|1131.6|1131|1131.6|1131.2|1131.2|1130.8|2311
1634109640000|2021-10-13 07:20:40|1131.4|1130.8|1131.8|1131.2|1131.8|1131.2|1130.8|1130.4|1793
1634109650000|2021-10-13 07:20:50||1131.4||1131.4||1131.4||1131.4|0
1634109660000|2021-10-13 07:21:00|1132|1131.6|1132|1131.6|1132.2|1131.8|1131.6|1131|3395
1634109670000|2021-10-13 07:21:10|1132.2|1131.8|1132|1131.6|1132.4|1132|1131.8|1131.6|3999
1634109680000|2021-10-13 07:21:20|1131.8|1131.4|1131.6|1131.2|1131.8|1131.4|1131.4|1131|834
1634109690000|2021-10-13 07:21:30|1131.8|1131.4|1131.2|1130.6|1131.8|1131.4|1131|1130.6|1465
1634109700000|2021-10-13 07:21:40|1131|1130.8|1131.2|1130.8|1131.2|1131|1131|1130.6|0
1634109710000|2021-10-13 07:21:50|1131.4|1131|1132|1131.8|1132.6|1132.2|1131.4|1131|2392
1634109720000|2021-10-13 07:22:00|1132.2|1131.6|1132.4|1132.2|1132.4|1132.2|1132|1131.6|500
1634109730000|2021-10-13 07:22:10|1132.2|1132|1132.6|1132.2|1133|1132.6|1132.2|1132|3304
1634109740000|2021-10-13 07:22:20|1132.4|1132|1132|1131.4|1132.6|1132.2|1131.8|1131.4|431
1634109750000|2021-10-13 07:22:30|1131.8|1131.2|1131.6|1131.2|1131.8|1131.2|1131.2|1130.8|3912
1634109760000|2021-10-13 07:22:40|1131.8|1131|1132|1131.6|1132.6|1132|1131.8|1131|4155
1634109770000|2021-10-13 07:22:50|1131.8|1131.4|1132.6|1132.2|1132.6|1132.2|1131.8|1131.4|3578
1634109780000|2021-10-13 07:23:00|1132.4|1132|1131.8|1131.2|1132.4|1132|1131.8|1131.2|0
1634109790000|2021-10-13 07:23:10|1131.6|1131.4|1131.6|1131|1131.8|1131.4|1131.4|1131|1282
1634109800000|2021-10-13 07:23:20|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|0
1634109810000|2021-10-13 07:23:30|1131.2|1130.6|1131|1130.4|1131.2|1130.6|1130.8|1130.4|0
1634109820000|2021-10-13 07:23:40|1131.2|1130.6|1132|1131.6|1132.2|1131.6|1131.2|1130.6|2113
1634109830000|2021-10-13 07:23:50|1132.2|1131.8|1132.2|1131.8|1132.4|1131.8|1131.8|1131.4|1141
1634109840000|2021-10-13 07:24:00|1132.4|1132|1132.4|1131.8|1132.6|1132.2|1132|1131.6|62
1634109850000|2021-10-13 07:24:10|1132.2|1132|1132|1131.6|1132.4|1132.2|1132|1131.4|1700
1634109860000|2021-10-13 07:24:20|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.6|0
1634109870000|2021-10-13 07:24:30|1132|1131.6|1132|1131.6|1132.2|1131.8|1132|1131.4|0
1634109880000|2021-10-13 07:24:40|1132.2|1131.8|1132.2|1131.6|1132.4|1132|1132.2|1131.6|558
1634109890000|2021-10-13 07:24:50|1132.4|1131.4|1132.4|1131.8|1132.4|1132|1132.2|1131.4|3024
1634109900000|2021-10-13 07:25:00|1132.6|1132|1132|1131.6|1132.8|1132.2|1131.8|1131.4|0
1634109910000|2021-10-13 07:25:10|1131.8|1131.4|1131.8|1131.2|1131.8|1131.4|1131.6|1131.2|0
1634109920000|2021-10-13 07:25:20|1132|1131.4|1132.2|1131.6|1132.4|1132|1132|1131.4|442
1634109930000|2021-10-13 07:25:30|1132.4|1131.8|1132.2|1131.8|1132.4|1132|1132.2|1131.6|0
1634109940000|2021-10-13 07:25:40|1132.4|1131.6|1132.8|1132.4|1132.8|1132.4|1132.4|1131.6|0
1634109950000|2021-10-13 07:25:50|1132.6|1132.2|1133|1132.4|1133|1132.6|1132.6|1132.2|163
1634109960000|2021-10-13 07:26:00|1132.8|1132.2|1133|1132.6|1133|1132.6|1132.6|1132.2|3202
1634109970000|2021-10-13 07:26:10|1133.2|1132.8|1133.8|1133.4|1134|1133.4|1133.2|1132.8|182
1634109980000|2021-10-13 07:26:20|1134|1133.2|1134|1133.6|1134|1133.8|1133.8|1133.2|884
1634109990000|2021-10-13 07:26:30|1133.8|1133.4|1134.2|1133.8|1134.2|1133.8|1133.6|1133.2|2727
1634110000000|2021-10-13 07:26:40|1134|1133.6|1133.8|1133.4|1134.2|1133.8|1133.6|1133.4|1555
1634110010000|2021-10-13 07:26:50|1133.6|1133.2|1133|1132.6|1133.6|1133.2|1132.8|1132.4|3239
1634110020000|2021-10-13 07:27:00|1132.8|1132.4|1132.6|1132.2|1133|1132.6|1132.4|1132.2|988
1634110030000|2021-10-13 07:27:10|1132.8|1132.4|1133.2|1132.8|1133.2|1132.8|1132.6|1132.2|0
1634110040000|2021-10-13 07:27:20|1133|1132.6|1133|1132.6|1133|1132.6|1132.8|1132.4|0
1634110050000|2021-10-13 07:27:30|1133.2|1132.8|1133.6|1133|1133.6|1133|1133|1132.8|400
1634110060000|2021-10-13 07:27:40|1133.4|1132.8|1133.4|1133|1133.4|1133|1133.4|1132.8|0
1634110070000|2021-10-13 07:27:50|1133.6|1133.2|1134.4|1134|1134.4|1134|1133.6|1133.2|495
1634110080000|2021-10-13 07:28:00|1134.2|1133.8|1134.4|1134|1134.6|1134.2|1134.2|1133.8|0
1634110090000|2021-10-13 07:28:10|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|0
1634110100000|2021-10-13 07:28:20|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134|65
1634110110000|2021-10-13 07:28:30|1134.4|1134.4|1134.8|1134.4|1135|1134.6|1134.4|1134.2|1090
1634110120000|2021-10-13 07:28:40|1134.6|1134.2|1134.6|1134.2|1134.6|1134.4|1134.2|1134|257
1634110130000|2021-10-13 07:28:50|1134.4|1134|1134.4|1134|1134.6|1134.2|1134.2|1134|0
1634110140000|2021-10-13 07:29:00|1134.6|1134.2|1135.2|1134.6|1135.2|1134.6|1134.6|1134|441
1634110150000|2021-10-13 07:29:10|1135|1134.4|1134.6|1134.2|1135|1134.6|1134.4|1134|570
1634110160000|2021-10-13 07:29:20|1134.4|1134|1134.2|1133.8|1134.4|1134.2|1134.2|1133.8|1126
1634110170000|2021-10-13 07:29:30|1134.4|1134|1134.4|1134|1134.6|1134.2|1134.2|1134|441
1634110180000|2021-10-13 07:29:40|1134.2|1133.8|1134.2|1133.6|1134.2|1133.8|1134|1133.6|110
1634110190000|2021-10-13 07:29:50|1134|1133.4|1133.8|1133.4|1134|1133.6|1133.6|1133.2|685
1634110200000|2021-10-13 07:30:00|1134|1133.2|1133.6|1133|1134|1133.4|1133.6|1133|0
1634110210000|2021-10-13 07:30:10|1133.4|1132.8|1133|1132.6|1133.4|1132.8|1133|1132.6|0
1634110220000|2021-10-13 07:30:20|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|0
1634110230000|2021-10-13 07:30:30|1133|1132.6|1133|1132.4|1133.4|1132.8|1132.6|1132.2|1339
1634110240000|2021-10-13 07:30:40|1132.8|1132.6|1133.6|1133.2|1133.6|1133.2|1132.8|1132.4|1601
1634110250000|2021-10-13 07:30:50|1133.4|1133|1133|1132.6|1133.4|1133|1133|1132.4|1259
1634110260000|2021-10-13 07:31:00|1132.8|1132.4|1133.4|1132.8|1133.4|1132.8|1132.8|1132.4|0
1634110270000|2021-10-13 07:31:10|1133.6|1133|1133.6|1133.2|1133.6|1133.2|1133.6|1133|0
1634110280000|2021-10-13 07:31:20|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1132.8|0
1634110290000|2021-10-13 07:31:30|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133|1132.8|1976
1634110300000|2021-10-13 07:31:40|1133.6|1133.2|1134|1133.6|1134.2|1133.8|1133.6|1133.2|1288
1634110310000|2021-10-13 07:31:50|1134.2|1133.8|1134|1133.2|1134.4|1134|1134|1133.2|1955
1634110320000|2021-10-13 07:32:00|1133.8|1133|1133.2|1132.8|1133.8|1133|1133.2|1132.6|440
1634110330000|2021-10-13 07:32:10|1133.4|1133|1133.4|1133|1133.4|1133|1133.2|1132.8|0
1634110340000|2021-10-13 07:32:20|1133.6|1132.8|1133.4|1133|1133.6|1133|1133.4|1132.8|0
1634110360000|2021-10-13 07:32:40|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133.2|1132.6|0
1634110370000|2021-10-13 07:32:50|1132.6|1132.4|1133.6|1133.2|1133.8|1133.4|1132.6|1132.4|28908
1634110380000|2021-10-13 07:33:00|1133.4|1133.4|1133.8|1133.4|1133.8|1133.4|1133.4|1133.4|336
1634110390000|2021-10-13 07:33:10|1134|1133.6|1134|1133.6|1134.2|1133.8|1133.8|1133.4|4502
1634110400000|2021-10-13 07:33:20|1134.2|1133.8|1133.6|1133.2|1134.4|1134|1133.4|1133.2|20005
1634110410000|2021-10-13 07:33:30|1133.4|1133.4|1133.6|1133.2|1133.6|1133.4|1133.4|1133.2|9
1634110420000|2021-10-13 07:33:40|1133.4|1133|1133.2|1132.6|1133.4|1133|1133.2|1132.6|581
1634110430000|2021-10-13 07:33:50|1133|1132.8|1133.4|1133|1133.4|1133|1133|1132.8|451
1634110440000|2021-10-13 07:34:00|1133.2||1133.4||1133.4||1133.2||0
1634110450000|2021-10-13 07:34:10|1133.2|1132.8|1132.8|1132.4|1133.4|1132.8|1132.6|1132|5727
1634110460000|2021-10-13 07:34:20|1132.6|1132.2|1132.8|1132.4|1133|1132.6|1132.6|1132.2|1250
1634110470000|2021-10-13 07:34:30|1133|1132.8|1132.8|1132.4|1133|1132.8|1132.8|1132.4|0
1634110480000|2021-10-13 07:34:40|1133|1132.2|1133|1132.6|1133|1132.6|1132.6|1132|2560
1634110490000|2021-10-13 07:34:50|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.4|509
1634110500000|2021-10-13 07:35:00|1132.8|1132.4|1133.4|1132.8|1133.6|1133.2|1132.4|1132|4278
1634110510000|2021-10-13 07:35:10|1133.6|1133|1133|1132.6|1133.6|1133.2|1133|1132.6|74
1634110520000|2021-10-13 07:35:20|1133.2|1133|1133.2|1132.6|1133.4|1133|1133.2|1132.6|490
1634110530000|2021-10-13 07:35:30|1133|1132.4|1133.6|1133|1133.6|1133.2|1132.8|1132.4|0
1634110540000|2021-10-13 07:35:40|1133.8|1133.2|1133.6|1133.2|1133.8|1133.6|1133.6|1133.2|0
1634110550000|2021-10-13 07:35:50|1133.4|1133|1133.2|1132.6|1133.6|1133|1133.2|1132.6|0
1634110560000|2021-10-13 07:36:00|1133|1132.4|1133.4|1133|1133.4|1133|1132.8|1132.4|451
1634110570000|2021-10-13 07:36:10|1133.2|1132.8|1133|1132.4|1133.4|1133|1133|1132.4|925
1634110580000|2021-10-13 07:36:20|1132.8|1132.2|1133|1132.4|1133|1132.4|1132.6|1132.2|0
1634110590000|2021-10-13 07:36:30||1132.6||1132.6||1132.6||1132.6|0
1634110600000|2021-10-13 07:36:40|1133.2|1132.4|1133.2|1132.6|1133.4|1133|1133.2|1132.4|5619
1634110610000|2021-10-13 07:36:50|1133.4|1132.8|1133.2|1132.8|1133.4|1133|1133.2|1132.6|3261
1634110620000|2021-10-13 07:37:00|1133.4|1133|1133.4|1133|1133.4|1133|1133.2|1132.8|0
1634110630000|2021-10-13 07:37:10|1133.6|1133.2|1133.6|1133.2|1133.6|1133.4|1133.4|1133|4094
1634110640000|2021-10-13 07:37:20|1133.8|1133.4|1134.2|1133.8|1134.4|1134|1133.8|1133.2|1674
1634110650000|2021-10-13 07:37:30|1134|1134|1134|1133.6|1134|1134|1134|1133.4|3539
1634110660000|2021-10-13 07:37:40|1133.8|1133.4|1133.8|1133.2|1133.8|1133.4|1133.6|1133.2|26
1634110670000|2021-10-13 07:37:50|1133.6|1133|1133.8|1133.2|1133.8|1133.4|1133.4|1133|1445
1634110680000|2021-10-13 07:38:00|1133.6|1133|1133|1132.6|1133.6|1133|1133|1132.6|505
1634110690000|2021-10-13 07:38:10|1132.8|1132.4|1132.8|1132.2|1132.8|1132.4|1132.6|1132|0
1634110700000|2021-10-13 07:38:20|1132.6|1132.4|1132.6|1132.2|1132.6|1132.4|1132.4|1132|1525
1634110710000|2021-10-13 07:38:30|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|479
1634110720000|2021-10-13 07:38:40|1132.6|1132.2|1132.8|1132.4|1132.8|1132.6|1132.6|1132.2|0
1634110730000|2021-10-13 07:38:50|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132.2|0
1634110740000|2021-10-13 07:39:00|1132.4|1132|1132.6|1132.2|1132.8|1132.4|1132|1131.8|11807
1634110750000|2021-10-13 07:39:10|1132.4|1132|1132.6|1132.2|1132.6|1132.2|1132.2|1131.8|0
1634110760000|2021-10-13 07:39:20|1132.8|1132.4|1132.8|1132.4|1132.8|1132.6|1132.6|1132.4|0
1634110780000|2021-10-13 07:39:40|1133|1132.6|1132.8|1132.4|1133.2|1132.8|1132.8|1132.2|618
1634110790000|2021-10-13 07:39:50|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|0
1634110800000|2021-10-13 07:40:00|1132.6|1131.8|1132.8|1132.2|1132.8|1132.6|1132.2|1131.8|1632
1634110810000|2021-10-13 07:40:10|1132.4|1132|1132.8|1132.4|1132.8|1132.4|1132.4|1132|1500
1634110820000|2021-10-13 07:40:20|1133|1132.6|1133|1132.6|1133.2|1133|1133|1132.6|1451
1634110830000|2021-10-13 07:40:30|1132.4|1132.2|1133|1132.6|1133|1132.6|1132.4|1132.2|15000
1634110840000|2021-10-13 07:40:40|1132.8||1133||1133||1132.8||1102
1634110850000|2021-10-13 07:40:50|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.6|396
1634110860000|2021-10-13 07:41:00|1133.2|1132.8|1133.4|1133|1133.4|1133.2|1133.2|1132.8|1280
1634110870000|2021-10-13 07:41:10|1133.2|1133.2|1133.4|1132.8|1133.4|1133.2|1133.2|1132.8|123
1634110880000|2021-10-13 07:41:20|1133.2|1132.6|1132.8|1132.4|1133.2|1132.6|1132.8|1132.4|800
1634110890000|2021-10-13 07:41:30|1132.6|1132.2|1132.4|1131.8|1132.6|1132.2|1132.4|1131.8|0
1634110900000|2021-10-13 07:41:40|1132.2|1131.6|1132|1131.6|1132.2|1131.6|1132|1131.4|0
1634110910000|2021-10-13 07:41:50||1131.8||1131.6||1131.8||1131.6|0
1634110920000|2021-10-13 07:42:00||1131.8||1131.4||1131.8||1131.4|0
1634110930000|2021-10-13 07:42:10|1131.8|1131.2|1132|1131.8|1132|1131.8|1131.6|1131.2|1977
1634110940000|2021-10-13 07:42:20|1131.8|1131.6|1132|1131.4|1132|1131.6|1131.8|1131.4|2564
1634110950000|2021-10-13 07:42:30|1131.8|1131.2|1132.2|1131.8|1132.2|1132|1131.4|1131|13107
1634110960000|2021-10-13 07:42:40|1132.4|1131.6|1132|1131.6|1132.4|1131.6|1132|1131.6|0
1634110970000|2021-10-13 07:42:50|1131.8|1131.4|1131.8|1131.2|1131.8|1131.4|1131.6|1131.2|1276
1634110980000|2021-10-13 07:43:00|1131.6|1131|1131.4|1131|1131.6|1131.2|1131.4|1131|0
1634110990000|2021-10-13 07:43:10|1131.2|1131.2|1131.6|1131.2|1131.6|1131.4|1131.2|1131.2|2975
1634111000000|2021-10-13 07:43:20|1131.8|1131.4|1132.2|1131.8|1132.2|1131.8|1131.8|1131.4|651
1634111010000|2021-10-13 07:43:30|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.4|0
1634111020000|2021-10-13 07:43:40|1132|1131.2|1131.8|1131.2|1132|1131.2|1131.8|1131.2|0
1634111030000|2021-10-13 07:43:50|1132|1131.4|1131.8|1131.4|1132|1131.4|1131.8|1131.2|2000
1634111040000|2021-10-13 07:44:00|1131.6|1131.2|1131.6|1131|1131.6|1131.2|1131.4|1131|0
1634111050000|2021-10-13 07:44:10|1131.4|1131.2|1131.4|1131|1131.4|1131.2|1131.4|1131|1000
1634111060000|2021-10-13 07:44:20|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1130.8|1130.4|1264
1634111070000|2021-10-13 07:44:30|1131.4|1131|1131.2|1130.6|1131.4|1131|1131.2|1130.6|8
1634111080000|2021-10-13 07:44:40|1131|1130.4|1131.2|1130.8|1131.4|1131|1130.8|1130.4|3577
1634111090000|2021-10-13 07:44:50|1131|1130.6|1131.4|1130.8|1131.4|1130.8|1131|1130.6|0
1634111100000|2021-10-13 07:45:00|1131.6|1131|1132|1131.6|1132|1131.8|1131.6|1131|3122
1634111110000|2021-10-13 07:45:10|1131.8|1131.4|1131.6|1131.2|1131.8|1131.4|1131.6|1131.2|12
1634111120000|2021-10-13 07:45:20|1131.4|1131|1131.2|1130.8|1131.4|1131|1131.2|1130.8|451
1634111140000|2021-10-13 07:45:40|1131|1130.6|1131|1130.6|1131.4|1131|1130.8|1130.4|3216
1634111150000|2021-10-13 07:45:50|1131.2|1130.8|1131.2|1131|1131.4|1131|1131|1130.8|459
1634111160000|2021-10-13 07:46:00|1131.4|1131.2|1131.2|1130.8|1131.4|1131.2|1131.2|1130.8|993
1634111170000|2021-10-13 07:46:10|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1130.8|500
1634111180000|2021-10-13 07:46:20|1131.6|1131.2|1131.8|1131.4|1132|1131.8|1131.6|1131.2|872
1634111190000|2021-10-13 07:46:30|1131.6|1131.2|1131.6|1131|1131.6|1131.2|1131.4|1131|451
1634111200000|2021-10-13 07:46:40|1131.4|1130.8|1131.2|1130.6|1131.4|1130.8|1131.2|1130.6|1489
1634111210000|2021-10-13 07:46:50|1131|1130.4|1130.8|1130.4|1131|1130.4|1130.8|1130.2|0
1634111220000|2021-10-13 07:47:00|1131|1130.6|1131|1130.4|1131|1130.6|1130.8|1130.4|222
1634111230000|2021-10-13 07:47:10|1130.8|1130.2|1130.8|1130.4|1130.8|1130.6|1130.6|1130.2|0
1634111240000|2021-10-13 07:47:20|1131|1130.6|1131|1130.6|1131.2|1130.6|1130.8|1130.4|1427
1634111250000|2021-10-13 07:47:30|1131.2|1130.8|1131.2|1130.8|1131.6|1131.2|1131|1130.8|3650
1634111260000|2021-10-13 07:47:40|1131.4|1131|1131.8|1131.4|1132.2|1131.8|1131.4|1131|20411
1634111270000|2021-10-13 07:47:50|1131.6|1131.2|1131.8|1131.2|1131.8|1131.2|1131.4|1131.2|4059
1634111280000|2021-10-13 07:48:00|1131.6||1131.6||1131.6||1131.6||0
1634111290000|2021-10-13 07:48:10|1131.8||1131.8||1131.8||1131.8||0
1634111300000|2021-10-13 07:48:20|1131.6||1131.6||1131.6||1131.6||0
1634111310000|2021-10-13 07:48:30|1131.4|1131|1131.6|1131.2|1131.8|1131.6|1131.2|1131|4885
1634111320000|2021-10-13 07:48:40||1131.4||1131.2||1131.4||1131.2|0
1634111340000|2021-10-13 07:49:00|1131.8|1131.4|1132|1131.4|1132|1131.8|1131.8|1131.4|1008
1634111350000|2021-10-13 07:49:10|1131.8||1131.8||1131.8||1131.8||0
1634111360000|2021-10-13 07:49:20|1131.6|1131.2|1131.6|1131.2|1131.8|1131.2|1131.4|1131|1372
1634111380000|2021-10-13 07:49:40|1131.4|1131|1131.2|1130.8|1131.4|1131|1131|1130.8|5818
1634111390000|2021-10-13 07:49:50|1131|1130.6|1130.4|1130|1131|1130.6|1130.2|1130|8000
1634111400000|2021-10-13 07:50:00|1130.6|1130.2|1129.6|1129.2|1130.8|1130.4|1129.6|1129.2|5676
1634111410000|2021-10-13 07:50:10|1129.8|1129.4|1129.8|1129.4|1130|1129.8|1129.8|1129.4|9708
1634111420000|2021-10-13 07:50:20|1129.6|1129.2|1130|1129.6|1130|1129.6|1129.4|1129.2|9641
1634111430000|2021-10-13 07:50:30|1130.2|1129.8|1129.4|1129.2|1130.2|1129.8|1129.2|1128.8|10654
1634111440000|2021-10-13 07:50:40|1129.6|1129|1129.2|1128.8|1129.6|1129|1129.2|1128.8|633
1634111450000|2021-10-13 07:50:50|1129|1128.6|1128.8|1128.2|1129|1128.6|1128.8|1128.2|16555
1634111460000|2021-10-13 07:51:00|1128.6|1128.4|1128.8|1128.2|1128.8|1128.4|1128.2|1128|5687
1634111470000|2021-10-13 07:51:10|1129|1128.4|1129.2|1128.8|1129.2|1129|1129|1128.4|1944
1634111480000|2021-10-13 07:51:20|1129|1128.6|1129|1128.6|1129|1128.8|1128.8|1128.6|4703
1634111490000|2021-10-13 07:51:30|1129.2|1128.4|1129.2|1128.6|1129.2|1128.8|1129.2|1128.4|4296
1634111500000|2021-10-13 07:51:40|1129.4|1128.8|1130.4|1130|1130.4|1130|1129.4|1128.8|1265
1634111510000|2021-10-13 07:51:50|1130.2|1129.8|1130.2|1129.6|1130.2|1130|1130|1129.6|2118
1634111520000|2021-10-13 07:52:00|1130.4||1130.2||1130.4||1130||0
1634111530000|2021-10-13 07:52:10|1130|1129.8|1130.2|1129.6|1130.2|1130|1130|1129.6|0
1634111540000|2021-10-13 07:52:20|1130.4|1129.8|1130.8|1130.4|1130.8|1130.4|1130.4|1129.8|0
1634111550000|2021-10-13 07:52:30|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.8|1130.4|89
1634111560000|2021-10-13 07:52:40|1130.6|1130.6|1131|1130.4|1131|1130.6|1130.6|1130.4|452
1634111570000|2021-10-13 07:52:50|1131.2|1130.6|1131|1130.6|1131.4|1131|1131|1130.4|138
1634111580000|2021-10-13 07:53:00|1130.8||1131||1131||1130.8||0
1634111590000|2021-10-13 07:53:10|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|0
1634111600000|2021-10-13 07:53:20|1131.2|1130.8|1131.6|1131|1131.6|1131.2|1131.2|1130.8|175
1634111610000|2021-10-13 07:53:30|1131.4||1131.2||1131.4||1131.2||0
1634111620000|2021-10-13 07:53:40|1131|1130.8|1131|1130.4|1131|1130.8|1131|1130.2|257
1634111630000|2021-10-13 07:53:50|1130.8|1130.2|1130.6|1130.4|1130.8|1130.4|1130.6|1130.2|0
1634111640000|2021-10-13 07:54:00|1130.8|1130.6|1131|1130.4|1131|1130.6|1130.6|1130.2|1047
1634111650000|2021-10-13 07:54:10|1130.8||1130.8||1130.8||1130.8||0
1634111660000|2021-10-13 07:54:20|1130.6|1130.2|1130.6|1130.2|1130.8|1130.2|1130.2|1129.8|5192
1634111670000|2021-10-13 07:54:30|1130.8|1130.4|1130.6|1130.2|1131|1130.6|1130.6|1130.2|949
1634111680000|2021-10-13 07:54:40|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.4|1013
1634111690000|2021-10-13 07:54:50||1130.8||1130.6||1130.8||1130.6|0
1634111700000|2021-10-13 07:55:00|1130.8|1130.4|1130.6|1130|1130.8|1130.4|1130.4|1130|1750
1634111710000|2021-10-13 07:55:10||1129.8||1130.2||1130.2||1129.8|0
1634111730000|2021-10-13 07:55:30||1130.4||1130.2||1130.4||1130.2|0
1634111740000|2021-10-13 07:55:40|1130.4||1130.6||1130.6||1130.4||0
1634111750000|2021-10-13 07:55:50|1130.4|1130|1130.6|1130|1130.6|1130.2|1130.4|1130|231
1634111760000|2021-10-13 07:56:00|1130.4|1130.2|1130.6|1130.2|1130.6|1130.4|1130.4|1130|0
1634111770000|2021-10-13 07:56:10|1130.8|1130.4|1131|1130.4|1131|1130.8|1130.8|1130.2|2046
1634111780000|2021-10-13 07:56:20|1130.8|1130.2|1130.6|1130.2|1130.8|1130.2|1130.6|1130.2|0
1634111790000|2021-10-13 07:56:30||1130.4||1130.2||1130.4||1130.2|0
1634111800000|2021-10-13 07:56:40|1130.8|1130.4|1130.8|1130.4|1131|1130.6|1130.6|1130.2|216
1634111810000|2021-10-13 07:56:50|1131|1130.6|1131.2|1130.6|1131.2|1130.6|1130.8|1130.4|0
1634111820000|2021-10-13 07:57:00|1131|1130.8|1131.2|1130.8|1131.2|1131|1130.8|1130.8|0
1634111830000|2021-10-13 07:57:10|1131|1130.6|1131|1130.6|1131|1130.6|1131|1130.6|500
1634111850000|2021-10-13 07:57:30|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.6|0
1634111860000|2021-10-13 07:57:40|1131|1130.6|1131|1130.4|1131|1130.6|1130.6|1130.4|677
1634111870000|2021-10-13 07:57:50|1131.2|1130.6|1131.2|1130.8|1131.2|1130.8|1131.2|1130.6|0
1634111890000|2021-10-13 07:58:10|1131.6|1131.4|1131.8|1131.4|1131.8|1131.6|1131.4|1131|18517
1634111900000|2021-10-13 07:58:20||1131.2||1131.4||1131.4||1131.2|0
1634111910000|2021-10-13 07:58:30|1131.6|1131.2|1131.2|1130.8|1131.6|1131.4|1131|1130.6|2174
1634111920000|2021-10-13 07:58:40|1131.4||1131.4||1131.4||1131.4||0
1634111930000|2021-10-13 07:58:50|1131.6|1131|1131.4|1131|1131.6|1131.2|1131.4|1131|0
1634111940000|2021-10-13 07:59:00|1131.6|1131.2|1131|1130.4|1131.6|1131.4|1130.6|1130.4|3221
1634111950000|2021-10-13 07:59:10|1130.8||1130.8||1130.8||1130.8||0
1634111960000|2021-10-13 07:59:20|1131|1130.6|1131.6|1131|1131.6|1131|1131|1130.6|1348
1634111970000|2021-10-13 07:59:30|1131.4|1131.2|1131.6|1131|1131.6|1131.2|1131.4|1131|1846
1634111980000|2021-10-13 07:59:40|1131.4||1131.4||1131.4||1131.4||780
1634111990000|2021-10-13 07:59:50|1131.2|1130.8|1131.2|1130.8|1131.4|1130.8|1131|1130.8|300
1634112000000|2021-10-13 08:00:00|1131|1130.6|1131|1130.6|1131.2|1130.8|1130.8|1130.4|500
1634112010000|2021-10-13 08:00:10|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|451
1634112020000|2021-10-13 08:00:20|1130.6|1130.2|1130.8|1130.2|1130.8|1130.2|1130.4|1130.2|1978
1634112050000|2021-10-13 08:00:50|1131|1130.4|1131.4|1131|1131.4|1131|1131|1130.4|332
1634112060000|2021-10-13 08:01:00|1131.6|1131.2|1131.4|1131|1131.6|1131.2|1131.2|1131|1107
1634112070000|2021-10-13 08:01:10|1131.2||1131.4||1131.4||1131.2||0
1634112080000|2021-10-13 08:01:20|1131.6|1131.2|1131|1130.8|1131.6|1131.2|1131|1130.6|1463
1634112090000|2021-10-13 08:01:30|1130.8|1130.6|1130.8|1130.4|1130.8|1130.6|1130.8|1130.4|451
1634112110000|2021-10-13 08:01:50|1130.6|1130.2|1130.6|1130.4|1130.8|1130.4|1130.6|1130.2|0
1634112120000|2021-10-13 08:02:00|1130.8||1130.8||1130.8||1130.8||0
1634112130000|2021-10-13 08:02:10|1130.6||1130.8||1130.8||1130.6||222
1634112140000|2021-10-13 08:02:20|1130.6||1130.8||1130.8||1130.6||0
1634112170000|2021-10-13 08:02:50|1131|1130.6|1131|1130.6|1131.2|1130.8|1131|1130.6|1802
1634112180000|2021-10-13 08:03:00|1130.8|1130.4|1131|1130.4|1131.2|1131|1130.6|1130.2|15552
1634112190000|2021-10-13 08:03:10|1130.8|1130.6|1130.8|1130.4|1131|1130.6|1130.8|1130.4|0
1634112200000|2021-10-13 08:03:20|1130.6|1130.2|1130.4|1130|1130.6|1130.4|1130.4|1130|1013
1634112210000|2021-10-13 08:03:30|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|452
1634112220000|2021-10-13 08:03:40|1130|1129.6|1130|1129.6|1130|1129.8|1129.8|1129.4|1000
1634112230000|2021-10-13 08:03:50|1129.8|1129.4|1130.2|1129.8|1130.4|1130.2|1129.6|1129.2|13772
1634112240000|2021-10-13 08:04:00|1130.4|1130|1130.2|1129.8|1130.4|1130|1130|1129.8|1078
1634112250000|2021-10-13 08:04:10|1130.6|1130.4|1129.8|1129.6|1130.6|1130.4|1129.6|1129.2|19496
1634112260000|2021-10-13 08:04:20|1130|1129.8|1130.2|1129.8|1130.4|1130|1130|1129.6|5069
1634112270000|2021-10-13 08:04:30|1130|1130|1130|1129.6|1130.4|1130.2|1130|1129.6|8357
1634112280000|2021-10-13 08:04:40|1130.2|1129.8|1130.2|1130|1130.4|1130|1130.2|1129.6|1042
1634112290000|2021-10-13 08:04:50|1130|1129.8|1130|1129.4|1130|1129.8|1130|1129.4|459
1634112300000|2021-10-13 08:05:00|1129.8|1129.6|1129.8|1129.6|1129.8|1129.6|1129.8|1129.4|0
1634112310000|2021-10-13 08:05:10|1129.6|1129.4|1129.8|1129.4|1129.8|1129.4|1129.6|1129.4|452
1634112320000|2021-10-13 08:05:20|1129.6|1129.2|1129.6|1129|1130|1129.6|1129.6|1129|5376
1634112330000|2021-10-13 08:05:30|1129.4|1129.2|1129.4|1129|1129.4|1129.2|1129.2|1128.8|1993
1634112340000|2021-10-13 08:05:40|1129.2||1129.2||1129.2||1129.2||0
1634112350000|2021-10-13 08:05:50|1129|1128.8|1129|1128.6|1129|1128.8|1128.8|1128.4|2102
1634112360000|2021-10-13 08:06:00|1128.8|1128.4|1128.6|1128.2|1128.8|1128.4|1128.4|1128|452
1634112370000|2021-10-13 08:06:10|1128.4|1128|1128.4|1128|1128.4|1128|1128.4|1128|20
1634112380000|2021-10-13 08:06:20|1128.6|1128.2|1128.4|1128.2|1128.6|1128.2|1128.4|1128.2|0
1634112390000|2021-10-13 08:06:30|1128.2|1128|1128|1127.8|1128.4|1128|1128|1127.8|3611
1634112400000|2021-10-13 08:06:40|1128.2|1127.6|1128.2|1127.8|1128.2|1127.8|1128.2|1127.6|72
1634112410000|2021-10-13 08:06:50|1128|1128|1128.4|1128|1128.4|1128.2|1128|1127.8|1356
1634112420000|2021-10-13 08:07:00|1128.2|1127.8|1128|1127.8|1128.2|1127.8|1128|1127.8|0
1634112430000|2021-10-13 08:07:10|1127.8|1127.6|1128|1127.6|1128|1127.6|1127.8|1127.4|1099
1634112440000|2021-10-13 08:07:20|1128.2|1127.8|1128|1127.6|1128.4|1128|1128|1127.6|3431
1634112450000|2021-10-13 08:07:30|1128.2|1127.8|1128.4|1128|1128.6|1128.2|1128|1127.8|3864
1634112460000|2021-10-13 08:07:40|1128.2|1128.2|1128.6|1128|1128.6|1128.2|1128.2|1128|0
1634112470000|2021-10-13 08:07:50||1128.2||1128.2||1128.2||1128.2|0
1634112480000|2021-10-13 08:08:00|1128.4|1128|1128.2|1128|1128.8|1128.4|1128.2|1128|294
1634112490000|2021-10-13 08:08:10|1128|1127.8|1128.2|1127.8|1128.2|1127.8|1128|1127.8|1124
1634112500000|2021-10-13 08:08:20|1128|1128|1128.2|1127.8|1128.2|1128|1128|1127.8|0
1634112510000|2021-10-13 08:08:30|1128||1128.2||1128.2||1128||0
1634112520000|2021-10-13 08:08:40|1128|1127.6|1127.8|1127.6|1128|1127.6|1127.8|1127.6|455
1634112530000|2021-10-13 08:08:50|1127.6|1127.4|1127.6|1127.2|1127.6|1127.4|1127.4|1127|2443
1634112540000|2021-10-13 08:09:00|1127.4|1127|1127.4|1127|1127.4|1127.2|1127.2|1127|1029
1634112560000|2021-10-13 08:09:20|1127.6|1127.2|1128|1127.6|1128.2|1127.8|1127.6|1127.2|6759
1634112570000|2021-10-13 08:09:30|1128.2|1127.8|1128|1127.6|1128.2|1127.8|1128|1127.6|660
1634112580000|2021-10-13 08:09:40|1128.2|1127.4|1127.8|1127.2|1128.2|1127.4|1127.6|1127.2|600
1634112590000|2021-10-13 08:09:50|1127.6|1127.6|1128|1127.6|1128|1127.6|1127.6|1127.6|2359
1634112600000|2021-10-13 08:10:00|1128.2|1127.4|1127.6|1127.2|1128.2|1127.6|1127.6|1127.2|5072
1634112610000|2021-10-13 08:10:10|1127.4|1127|1127.2|1126.8|1127.4|1127|1127|1126.6|2434
1634112620000|2021-10-13 08:10:20|1127|1126.6|1127|1126.8|1127.2|1126.8|1127|1126.6|0
1634112630000|2021-10-13 08:10:30|1127.2|1127|1126.8|1126.4|1127.2|1127|1126.8|1126.4|2745
1634112640000|2021-10-13 08:10:40|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.4|2880
1634112650000|2021-10-13 08:10:50|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.4|1399
1634112660000|2021-10-13 08:11:00|1127|1126.8|1127|1126.8|1127.4|1126.8|1127|1126.8|2260
1634112670000|2021-10-13 08:11:10|1126.8|1126.6|1126.4|1126|1126.8|1126.6|1126.4|1126|1463
1634112680000|2021-10-13 08:11:20||1126.2||1126||1126.2||1126|0
1634112690000|2021-10-13 08:11:30|1126.6|1126.2|1126.4|1126|1126.8|1126.2|1126.2|1126|304
1634112700000|2021-10-13 08:11:40|1126|1125.8|1126|1125.6|1126|1125.8|1125.8|1125.4|2819
1634112710000|2021-10-13 08:11:50|||||||||73
1634112720000|2021-10-13 08:12:00|1125.8|1125.8|1125.8|1125.2|1125.8|1125.8|1125.8|1125.2|1685
1634112730000|2021-10-13 08:12:10|1125.6|1125.4|1125.6|1125.2|1125.6|1125.4|1125.4|1125|573
1634112740000|2021-10-13 08:12:20|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.4|1125|0
1634112770000|2021-10-13 08:12:50|1125.4|1125|1125.6|1125|1125.6|1125.2|1125.4|1125|0
1634112780000|2021-10-13 08:13:00|1125.4|1125.2|1125|1124.8|1125.6|1125.2|1125|1124.8|46698
1634112790000|2021-10-13 08:13:10|1125.2|1124.6|1124.4|1124|1125.2|1124.6|1124.4|1124|1554
1634112800000|2021-10-13 08:13:20|1124.2||1124.4||1124.4||1124.2||0
1634112810000|2021-10-13 08:13:30|1124.2|1123.8|1124.2|1123.6|1124.2|1123.8|1124|1123.6|1890
1634112820000|2021-10-13 08:13:40|1124|1123.8|1123.8|1123.4|1124.2|1123.8|1123.8|1123.4|2604
1634112830000|2021-10-13 08:13:50|1123.6|1123.6|1123.4|1123|1123.6|1123.6|1123.4|1123|2674
1634112840000|2021-10-13 08:14:00|1123.6|1123.2|1123|1122.6|1123.6|1123.2|1122.8|1122.6|5772
1634112850000|2021-10-13 08:14:10|1122.8|1122.4|1122.8|1122.2|1122.8|1122.4|1122|1121.6|24876
1634112860000|2021-10-13 08:14:20|1122.6|1122.4|1122.6|1122|1123|1122.6|1122.6|1122|6028
1634112870000|2021-10-13 08:14:30|1122.8|1122.2|1122.6|1122|1122.8|1122.4|1122.6|1122|1491
1634112880000|2021-10-13 08:14:40|1122.4|1122.2|1122.8|1122.4|1122.8|1122.6|1122.4|1122|600
1634112890000|2021-10-13 08:14:50|1122.6|1122.2|1122.6|1122|1122.6|1122.4|1122.6|1122|0
1634112900000|2021-10-13 08:15:00|1122.8|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|0
1634112910000|2021-10-13 08:15:10|1122.6|1122.2|1122.8|1122.4|1122.8|1122.6|1122.6|1122.2|499
1634112920000|2021-10-13 08:15:20|1123|1122.6|1123.2|1122.6|1123.2|1122.8|1122.6|1122.4|5621
1634112930000|2021-10-13 08:15:30|1123.4|1122.8|1123|1122.8|1123.4|1123|1123|1122.8|1255
1634112940000|2021-10-13 08:15:40|1122.8|1122.6|1122.8|1122.2|1123|1122.6|1122.6|1122.2|1571
1634112960000|2021-10-13 08:16:00|1122.6||1122.8||1122.8||1122.6||0
1634112970000|2021-10-13 08:16:10|1122.6|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|455
1634112980000|2021-10-13 08:16:20|1122.4|1122|1122.4|1122|1122.4|1122.2|1122.2|1122|505
1634112990000|2021-10-13 08:16:30|1122.6|1122.2|1122.6|1122|1122.6|1122.2|1122.4|1122|0
1634113000000|2021-10-13 08:16:40|1122.4|1121.8|1122.2|1121.6|1122.4|1122|1121.8|1121.4|16407
1634113010000|2021-10-13 08:16:50|1122|1121.8|1122.4|1122|1122.4|1122|1122|1121.8|3491
1634113020000|2021-10-13 08:17:00|1122.2|1121.8|1122|1121.6|1122.4|1121.8|1122|1121.6|0
1634113030000|2021-10-13 08:17:10|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121|1495
1634113040000|2021-10-13 08:17:20|1121|1120.8|1121.6|1121.4|1121.6|1121.4|1121|1120.8|16425
1634113060000|2021-10-13 08:17:40|1121.4|1121.2|1122.4|1121.8|1122.4|1121.8|1121.4|1121.2|2183
1634113070000|2021-10-13 08:17:50|1122.6|1122|1122.8|1122.2|1122.8|1122.2|1122.4|1122|1285
1634113080000|2021-10-13 08:18:00|1123|1122.8|1122.8|1122.4|1123|1122.8|1122.6|1122.2|11621
1634113090000|2021-10-13 08:18:10||1122.2||1122.6||1122.6||1122.2|0
1634113100000|2021-10-13 08:18:20|1123|1122.8|1123.6|1123.2|1123.6|1123.2|1123|1122.8|4457
1634113110000|2021-10-13 08:18:30|1123.4|1123|1123.4|1123.2|1123.4|1123.2|1123.4|1123|0
1634113120000|2021-10-13 08:18:40|1123.2|1123|1122.6|1122.4|1123.2|1123|1122.6|1122.2|9855
1634113130000|2021-10-13 08:18:50||1122.2||1122.2||1122.2||1122|0
1634113140000|2021-10-13 08:19:00|1122.8|1122|1122.6|1122.2|1122.8|1122.2|1122.6|1122|316
1634113150000|2021-10-13 08:19:10|1122.8|1122|1123.2|1122.6|1123.2|1123|1122.6|1122|1150
1634113160000|2021-10-13 08:19:20|1123|1122.8|1122.8|1122.2|1123|1122.8|1122.8|1122.2|15
1634113170000|2021-10-13 08:19:30|1122.6|1122.4|1122.8|1122.4|1123|1122.6|1122.4|1122|3380
1634113180000|2021-10-13 08:19:40|1122.6|1122.2|1122.8|1122.2|1123.2|1123|1122.6|1122.2|53709
1634113190000|2021-10-13 08:19:50|1122.6|1122.4|1122.8|1122.4|1122.8|1122.4|1122.4|1122|1369
1634113200000|2021-10-13 08:20:00|1122.6|1122.2|1122.4|1122|1122.8|1122.4|1122.4|1122|0
1634113210000|2021-10-13 08:20:10|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.2|1122.2|1747
1634113220000|2021-10-13 08:20:20||1122.4||1122.2||1122.4||1122.2|0
1634113230000|2021-10-13 08:20:30|1122.4|1122|1122.4|1121.8|1122.6|1122.2|1122|1121.8|553
1634113240000|2021-10-13 08:20:40|1122.2|1121.6|1122|1121.6|1122.4|1121.8|1122|1121.6|2679
1634113250000|2021-10-13 08:20:50|1122.2|1121.8|1122.2|1121.8|1122.4|1121.8|1122|1121.6|0
1634113260000|2021-10-13 08:21:00|1122.4|1122|1122.4|1122.2|1122.4|1122.2|1122.4|1122|0
1634113270000|2021-10-13 08:21:10|1122.6|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|1160
1634113280000|2021-10-13 08:21:20|1122.4|1122|1122.8|1122.4|1122.8|1122.4|1122.4|1122|3620
1634113290000|2021-10-13 08:21:30|1122.6|1122.2|1122.4|1121.8|1122.6|1122.2|1122.2|1121.8|1539
1634113300000|2021-10-13 08:21:40|1122.2|1121.6|1122|1121.8|1122.2|1121.8|1122|1121.6|0
1634113310000|2021-10-13 08:21:50|1122.2|1122|1122.4|1122|1122.4|1122|1122.2|1121.6|2739
1634113320000|2021-10-13 08:22:00|1122.2|1122.2|1122.8|1122.4|1122.8|1122.4|1122.2|1121.8|1575
1634113330000|2021-10-13 08:22:10|1122.6|1122.6|1123|1122.6|1123|1122.6|1122.6|1122.4|2755
1634113350000|2021-10-13 08:22:30|1122.8|1122.4|1122.8|1122.4|1123|1122.8|1122.8|1122.4|950
1634113360000|2021-10-13 08:22:40|1123|1122.6|1123|1122.6|1123|1122.8|1123|1122.6|444
1634113370000|2021-10-13 08:22:50|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123.2|1122.8|3259
1634113380000|2021-10-13 08:23:00|1123.4|1123|1123.6|1123.4|1123.8|1123.6|1123.4|1123|8378
1634113390000|2021-10-13 08:23:10|1123.8||1123.8||1123.8||1123.8||456
1634113400000|2021-10-13 08:23:20|1124|1123.6|1124.4|1124|1124.4|1124|1124|1123.6|2869
1634113410000|2021-10-13 08:23:30|1124.6|1124.2|1125|1124.6|1125|1124.8|1124.6|1124.2|3366
1634113420000|2021-10-13 08:23:40|1124.8|1124.4|1125|1124.4|1125|1124.6|1124.6|1124.4|1999
1634113430000|2021-10-13 08:23:50|1124.8|1124.2|1124.6|1124|1124.8|1124.2|1124.6|1124|11
1634113440000|2021-10-13 08:24:00|1124.4|1123.8|1124.6|1124.2|1124.6|1124.2|1124.2|1123.8|899
1634113450000|2021-10-13 08:24:10|1124.4|1124|1125|1124.6|1125|1124.8|1124.4|1124|0
1634113460000|2021-10-13 08:24:20|1124.8|1124.4|1125|1124.6|1125.2|1124.8|1124.8|1124.4|2690
1634113470000|2021-10-13 08:24:30|1125.2|1124.8|1125.2|1124.8|1125.4|1125|1125.2|1124.8|1691
1634113480000|2021-10-13 08:24:40|1125.4|1125|1125.2|1124.8|1125.4|1125|1125.2|1124.8|315
1634113500000|2021-10-13 08:25:00|1125.4|1125|1125.4|1124.8|1125.8|1125.6|1125.4|1124.8|5877
1634113510000|2021-10-13 08:25:10|1125.2|1125|1125.2|1124.6|1125.4|1125|1125|1124.6|1490
1634113520000|2021-10-13 08:25:20|1125.4|1124.8|1125.4|1125|1125.6|1125|1125.4|1124.8|1000
1634113530000|2021-10-13 08:25:30|1125.6|1125.4|1125.2|1124.8|1125.6|1125.4|1125.2|1124.8|3000
1634113540000|2021-10-13 08:25:40|1125|1124.6|1125.2|1124.8|1125.2|1125|1125|1124.6|0
1634113550000|2021-10-13 08:25:50|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.4|1124.8|399
1634113570000|2021-10-13 08:26:10|1125.8|1125|1125.8|1125.4|1125.8|1125.6|1125.8|1125|3681
1634113580000|2021-10-13 08:26:20|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|228
1634113590000|2021-10-13 08:26:30|1126|1125.2|1125.6|1125.2|1126|1125.2|1125.6|1125.2|0
1634113600000|2021-10-13 08:26:40|1125.4|1125|1125.2|1124.8|1125.6|1125|1125.2|1124.8|466
1634113610000|2021-10-13 08:26:50|1125.4|1124.6|1124.8|1124.2|1125.4|1124.6|1124.8|1124.2|2979
1634113620000|2021-10-13 08:27:00|1124.6|1124.4|1125|1124.6|1125|1124.8|1124.4|1124.2|918
1634113630000|2021-10-13 08:27:10|1124.8|1124.8|1124.6|1124.2|1124.8|1124.8|1124.6|1124.2|1732
1634113640000|2021-10-13 08:27:20|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|454
1634113650000|2021-10-13 08:27:30|1124.8|1124.4|1125|1124.6|1125.2|1124.8|1124.8|1124.4|3351
1634113660000|2021-10-13 08:27:40|1124.8|1124.4|1123.4|1123|1124.8|1124.4|1123.4|1123|20634
1634113670000|2021-10-13 08:27:50||1123.2||1123||1123.2||1123|0
1634113680000|2021-10-13 08:28:00|1123.2|1122.8|1123.2|1123|1123.4|1123.2|1122.8|1122.6|10589
1634113690000|2021-10-13 08:28:10|1123|1122.8|1123.4|1123|1123.4|1123|1123|1122.6|2035
1634113700000|2021-10-13 08:28:20|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123|1122.6|600
1634113710000|2021-10-13 08:28:30|1123.4|1123|1123.2|1122.8|1123.4|1123|1122.8|1122.4|7559
1634113720000|2021-10-13 08:28:40|1123||1123.2||1123.2||1123||269
1634113730000|2021-10-13 08:28:50|1123.4|1123|1123|1122.6|1123.4|1123.2|1123|1122.6|578
1634113740000|2021-10-13 08:29:00|1122.8||1123||1123||1122.8||2000
1634113750000|2021-10-13 08:29:10|1122.8||1122.8||1123||1122.8||11424
1634113760000|2021-10-13 08:29:20|1122.6|1122.4|1122.2|1121.8|1122.6|1122.4|1121.8|1121.6|6375
1634113770000|2021-10-13 08:29:30|1122|1121.6|1122.6|1122.2|1122.8|1122.4|1122|1121.6|2862
1634113780000|2021-10-13 08:29:40|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.4|1122.2|0
1634113790000|2021-10-13 08:29:50|1122.8|1122.4|1122.8|1122.2|1122.8|1122.4|1122.8|1122.2|0
1634113800000|2021-10-13 08:30:00|1123|1122.4|1123.2|1122.6|1123.2|1122.8|1123|1122.2|275
1634113810000|2021-10-13 08:30:10|1123|1122.8|1123|1122.6|1123|1122.8|1123|1122.4|0
1634113820000|2021-10-13 08:30:20|1123.2|1122.8|1122.8|1122.4|1123.2|1122.8|1122.6|1122.4|0
1634113830000|2021-10-13 08:30:30|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.2|1121.8|2073
1634113850000|2021-10-13 08:30:50|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.6|1719
1634113860000|2021-10-13 08:31:00|1122|1122|1122|1121.6|1122|1122|1122|1121.6|1585
1634113870000|2021-10-13 08:31:10|1122.2|1121.8|1121.8|1121.6|1122.4|1121.8|1121.8|1121.6|4952
1634113880000|2021-10-13 08:31:20|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.4|1121|2400
1634113890000|2021-10-13 08:31:30||1121.6||1121.4||1121.6||1121.4|0
1634113900000|2021-10-13 08:31:40|1122|1121.6|1122.6|1122|1122.6|1122|1122|1121.6|3837
1634113910000|2021-10-13 08:31:50|1122.4|1121.8|1122.2|1121.8|1122.4|1121.8|1122.2|1121.8|1181
1634113920000|2021-10-13 08:32:00|1122.4|1122|1122.4|1122|1122.4|1122|1122.2|1122|0
1634113930000|2021-10-13 08:32:10|1122.2|1121.8|1122.2|1121.8|1122.4|1122|1122.2|1121.8|0
1634113940000|2021-10-13 08:32:20|1122|1121.6|1122|1121.2|1122|1121.6|1121.8|1121.2|5800
1634113950000|2021-10-13 08:32:30|1121.8|1121.4|1121.6|1121.2|1122|1121.4|1121.6|1121.2|0
1634113960000|2021-10-13 08:32:40|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.4|455
1634113970000|2021-10-13 08:32:50|1122|1121.6|1122|1121.6|1122.2|1121.8|1122|1121.4|3813
1634113980000|2021-10-13 08:33:00|1121.8|1121.4|1121.4|1121|1121.8|1121.4|1121.4|1121|16986
1634113990000|2021-10-13 08:33:10||1121.2||1121||1121.2||1121|1462
1634114000000|2021-10-13 08:33:20|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1121|1120.6|623
1634114010000|2021-10-13 08:33:30|1121.2|1120.8|1121.4|1121|1121.6|1121.2|1121.2|1120.8|17961
1634114020000|2021-10-13 08:33:40|1121.6|1120.8|1121.4|1120.8|1121.6|1120.8|1121.2|1120.8|500
1634114030000|2021-10-13 08:33:50||1121||1121||1121||1120.8|0
1634114040000|2021-10-13 08:34:00|1121.6|1121.2|1121.2|1120.8|1121.6|1121.2|1121|1120.8|2056
1634114050000|2021-10-13 08:34:10|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.6|1120.4|123
1634114070000|2021-10-13 08:34:30|1120.6|1120.2|1120|1119.6|1120.8|1120.4|1120|1119.6|12120
1634114080000|2021-10-13 08:34:40|1120.2|1119.8|1120.2|1119.6|1120.4|1120|1120|1119.6|1865
1634114090000|2021-10-13 08:34:50|1120|1119.4|1119.6|1119|1120|1119.6|1119.2|1119|3265
1634114100000|2021-10-13 08:35:00|1119.8|1119.2|1119.8|1119.4|1119.8|1119.6|1119.8|1119.2|0
1634114110000|2021-10-13 08:35:10||1119.6||1119.4||1119.6||1119.2|250
1634114120000|2021-10-13 08:35:20|1120|1119.6|1120.8|1120.6|1121.2|1121|1120|1119.6|9564
1634114130000|2021-10-13 08:35:30|1120.6|1120.4|1120.4|1120.2|1120.6|1120.4|1120.4|1120|4679
1634114140000|2021-10-13 08:35:40|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|15
1634114150000|2021-10-13 08:35:50|1121|1120.6|1121|1120.4|1121|1120.6|1120.8|1120.4|0
1634114160000|2021-10-13 08:36:00|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.4|100
1634114170000|2021-10-13 08:36:10|1121.4|1121|1121.4|1121|1121.4|1121.2|1121.2|1121|6156
1634114180000|2021-10-13 08:36:20|1121.6|1121.2|1121.2|1120.6|1121.6|1121.2|1121|1120.6|4721
1634114190000|2021-10-13 08:36:30|1121.4|1120.8|1121.6|1121.2|1121.8|1121.2|1121.4|1120.8|2028
1634114200000|2021-10-13 08:36:40|1121.4|1121|1121.2|1120.6|1121.4|1121|1121|1120.6|455
1634114210000|2021-10-13 08:36:50||1120.8||1120.8||1120.8||1120.8|0
1634114220000|2021-10-13 08:37:00|1121|1120.6|1121.2|1120.4|1121.2|1120.8|1120.8|1120.4|961
1634114230000|2021-10-13 08:37:10|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|1295
1634114240000|2021-10-13 08:37:20|1121|1120.6|1120.8|1120.2|1121|1120.6|1120.6|1120.2|1437
1634114250000|2021-10-13 08:37:30||1120||1120.4||1120.4||1120|0
1634114260000|2021-10-13 08:37:40|1121|1120.6|1121|1120.6|1121.2|1120.8|1121|1120.6|221
1634114270000|2021-10-13 08:37:50||1120.4||1120.4||1120.6||1120.4|0
1634114280000|2021-10-13 08:38:00|1120.8|1120.8|1121|1120.6|1121.2|1120.8|1120.8|1120.6|7571
1634114290000|2021-10-13 08:38:10|1121.2|1120.8|1121|1120.6|1121.4|1121|1120.8|1120.4|4987
1634114300000|2021-10-13 08:38:20|1120.8|1120.4|1121|1120.4|1121|1120.4|1120.8|1120.4|209
1634114310000|2021-10-13 08:38:30|1120.8|1120.6|1120.6|1120.2|1121|1120.6|1120.6|1120.2|1195
1634114320000|2021-10-13 08:38:40|1120.4|1120|1120.2|1119.8|1120.8|1120.4|1120.2|1119.8|4714
1634114330000|2021-10-13 08:38:50|1120|1120|1120.2|1119.8|1120.6|1120.2|1120|1119.8|2130
1634114340000|2021-10-13 08:39:00|1120|1120|1120.2|1119.6|1120.2|1120|1120|1119.6|833
1634114350000|2021-10-13 08:39:10|1120|1119.8|1120.2|1119.8|1120.2|1120|1119.8|1119.6|3739
1634114360000|2021-10-13 08:39:20|1120.4|1120|1120.4|1120|1120.8|1120.4|1120.4|1120|5314
1634114370000|2021-10-13 08:39:30|1120.6|1120.2|1121|1120.4|1121|1120.6|1120.6|1120.2|505
1634114380000|2021-10-13 08:39:40|1120.8|1120.2|1120.4|1120|1120.8|1120.2|1120.2|1120|2630
1634114390000|2021-10-13 08:39:50|1120.2|1119.8|1120.4|1119.8|1120.4|1120|1120.2|1119.8|2464
1634114400000|2021-10-13 08:40:00|1120.2|1120|1120.4|1119.8|1120.4|1120|1120.2|1119.8|100
1634114410000|2021-10-13 08:40:10|1120.2|1120|1120.4|1119.8|1120.4|1120|1120.2|1119.8|0
1634114420000|2021-10-13 08:40:20|1120.2|1120|1120.4|1120|1120.4|1120|1120.2|1119.8|0
1634114430000|2021-10-13 08:40:30|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|618
1634114440000|2021-10-13 08:40:40|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|1268
1634114450000|2021-10-13 08:40:50|1121|1120.6|1120.8|1120.4|1121.2|1120.8|1120.8|1120.4|1189
1634114460000|2021-10-13 08:41:00|1120.6|1120.2|1120.4|1120|1120.8|1120.2|1120.2|1119.8|1812
1634114470000|2021-10-13 08:41:10||1119.8||1120.2||1120.2||1119.8|3000
1634114480000|2021-10-13 08:41:20|1120.6|1120|1120|1119.6|1120.6|1120|1120|1119.6|8006
1634114490000|2021-10-13 08:41:30|1120.2|1119.8|1120.2|1119.8|1120.4|1120|1120.2|1119.8|5
1634114500000|2021-10-13 08:41:40|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.4|1120|536
1634114510000|2021-10-13 08:41:50|1120.6|1120.2|1121.4|1121|1121.4|1121|1120.6|1120.2|2047
1634114520000|2021-10-13 08:42:00|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.6|699
1634114530000|2021-10-13 08:42:10|1121|1120.6|1121.2|1120.8|1121.2|1120.8|1121|1120.6|0
1634114540000|2021-10-13 08:42:20|1121|1120.6|1121|1120.6|1121.2|1120.8|1120.8|1120.6|3385
1634114550000|2021-10-13 08:42:30|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1121|1120.6|0
1634114560000|2021-10-13 08:42:40|1121.2|1120.8|1120.8|1120.4|1121.2|1120.8|1120.6|1120.4|960
1634114570000|2021-10-13 08:42:50|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|0
1634114580000|2021-10-13 08:43:00|1120.8|1120.8|1121|1120.6|1121|1120.8|1120.8|1120.6|597
1634114590000|2021-10-13 08:43:10|1120.8|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|9206
1634114600000|2021-10-13 08:43:20|1120.4|1120|1120.4|1119.8|1120.4|1120|1120.2|1119.8|334
1634114610000|2021-10-13 08:43:30|1120.2|1120|1120.4|1120|1120.4|1120|1120.2|1120|0
1634114620000|2021-10-13 08:43:40|1120.6|1120.2|1119.8|1119.2|1120.6|1120.2|1119.8|1119.2|2532
1634114630000|2021-10-13 08:43:50|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.4|1119|1344
1634114640000|2021-10-13 08:44:00|1119.2|1119|1118.4|1118|1119.2|1119|1118.4|1118|21351
1634114650000|2021-10-13 08:44:10|1118.8|1118.6|1118.4|1118|1118.8|1118.6|1118.4|1118|19464
1634114660000|2021-10-13 08:44:20|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.2|1118|9836
1634114670000|2021-10-13 08:44:30||1118.2||1118.2||1118.2||1118.2|500
1634114680000|2021-10-13 08:44:40|1118.2|1118|1118.6|1118.2|1119|1118.8|1118.2|1118|39299
1634114690000|2021-10-13 08:44:50|1118.4|1118.4|1118.6|1118.4|1118.6|1118.4|1118.4|1118.4|0
1634114700000|2021-10-13 08:45:00|1118.8|1118.2|1118|1117.6|1118.8|1118.4|1117.8|1117.4|11005
1634114710000|2021-10-13 08:45:10|1118.2|1117.8|1117.6|1117.2|1118.2|1117.8|1117.6|1117|604
1634114730000|2021-10-13 08:45:30|1117.4|1117|1117.4|1117|1117.6|1117.2|1117.2|1117|6400
1634114740000|2021-10-13 08:45:40|1117.2|1116.8|1117.2|1116.8|1117.2|1117|1117|1116.6|2798
1634114750000|2021-10-13 08:45:50|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1117|1116.6|6118
1634114760000|2021-10-13 08:46:00|1117|1117|1116.8|1116.4|1117.2|1117|1116.8|1116.4|29837
1634114770000|2021-10-13 08:46:10|1117|1116.6|1117|1116.6|1117|1116.8|1117|1116.6|971
1634114780000|2021-10-13 08:46:20|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|943
1634114790000|2021-10-13 08:46:30|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1116|3471
1634114800000|2021-10-13 08:46:40|1116.6|1116.2|1117|1116.8|1117|1116.8|1116.4|1116|8055
1634114810000|2021-10-13 08:46:50|1116.8|1116.6|1116.2|1116|1116.8|1116.6|1116.2|1116|25353
1634114820000|2021-10-13 08:47:00|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|1116|1115.8|7318
1634114830000|2021-10-13 08:47:10|1116.2|1115.6|1116|1115.4|1116.4|1115.6|1116|1115.4|156
1634114840000|2021-10-13 08:47:20|1116.2|1115.6|1116|1115.6|1116.2|1115.8|1116|1115.6|129
1634114850000|2021-10-13 08:47:30|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.8|1115.4|5
1634114860000|2021-10-13 08:47:40|1116.2|1115.8|1116|1115.6|1116.2|1116|1116|1115.6|3296
1634114890000|2021-10-13 08:48:10|1115.8|1115.4|1115.2|1115|1115.8|1115.4|1115.2|1115|2946
1634114900000|2021-10-13 08:48:20|1115.4|1115.2|1114.8|1114.4|1115.6|1115.2|1114.8|1114.4|16008
1634114910000|2021-10-13 08:48:30|1115|1114.6|1114.4|1114.2|1115|1114.6|1114.4|1114.2|6768
1634114920000|2021-10-13 08:48:40|1114.2|1114|1113.8|1113.4|1114.4|1114|1113.6|1113.4|15269
1634114930000|2021-10-13 08:48:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1893
1634114940000|2021-10-13 08:49:00|1113.4|1113.4|1113.8|1113.4|1113.8|1113.6|1113.4|1113.4|1990
1634114950000|2021-10-13 08:49:10|1114|1113.2|1113.6|1113.2|1114|1113.6|1113.6|1113.2|3692
1634114960000|2021-10-13 08:49:20|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.4|1113.2|33921
1634114970000|2021-10-13 08:49:30|1113.6|1113|1113|1112.6|1113.6|1113.2|1112.8|1112.6|25078
1634114980000|2021-10-13 08:49:40|1112.8|1112.8|1113.2|1112.8|1113.2|1113|1112.8|1112.8|5563
1634114990000|2021-10-13 08:49:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|6630
1634115000000|2021-10-13 08:50:00|1113.2|1112.8|1113.2|1113|1113.4|1113|1113.2|1112.8|15947
1634115010000|2021-10-13 08:50:10|1113.4|1112.8|1113.2|1112.8|1113.4|1113|1113.2|1112.8|21209
1634115020000|2021-10-13 08:50:20|1113.4|1112.6|1114.8|1114.4|1114.8|1114.4|1113|1112.6|53702
1634115030000|2021-10-13 08:50:30|1115|1114.6|1115|1114.4|1115|1114.6|1115|1114.4|1481
1634115040000|2021-10-13 08:50:40|1114.8|1114.2|1115.4|1115|1115.4|1115.2|1114.6|1114|6232
1634115060000|2021-10-13 08:51:00|1115.6|1115.2|1115.4|1115.2|1115.6|1115.2|1115|1114.6|23445
1634115070000|2021-10-13 08:51:10|1115.6|1115|1115.4|1115|1115.6|1115|1115.4|1115|1588
1634115080000|2021-10-13 08:51:20|1115.2|1114.8|1115.4|1115|1115.4|1115|1115|1114.8|5577
1634115090000|2021-10-13 08:51:30||1115.2||1115||1115.2||1115|0
1634115100000|2021-10-13 08:51:40|1115.6|1115.2|1115.6|1115.4|1115.6|1115.4|1115.6|1115.2|1550
1634115110000|2021-10-13 08:51:50|1115.4|1115|1115.4|1115|1115.6|1115.4|1115.4|1115|11008
1634115120000|2021-10-13 08:52:00|1115.2|1114.8|1115.2|1114.8|1115.2|1115|1115|1114.8|3772
1634115140000|2021-10-13 08:52:20|1115|1114.6|1115.8|1115.2|1115.8|1115.6|1115|1114.4|14648
1634115150000|2021-10-13 08:52:30|1115.6|1115|1115.4|1115|1115.6|1115|1115.4|1114.8|700
1634115160000|2021-10-13 08:52:40||1114.8||1114.8||1115.2||1114.8|759
1634115170000|2021-10-13 08:52:50|1115.2|1114.6|1115|1114.6|1115.2|1114.6|1115|1114.4|426
1634115180000|2021-10-13 08:53:00|1115.2|1114.4|1115.4|1114.8|1115.4|1114.8|1115.2|1114.4|1544
1634115190000|2021-10-13 08:53:10|1115.2|1114.6|1114.6|1114|1115.2|1114.6|1114.4|1114|3530
1634115200000|2021-10-13 08:53:20|1114.4|1114.2|1114.8|1114.4|1114.8|1114.6|1114.2|1114.2|664
1634115210000|2021-10-13 08:53:30|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|143
1634115230000|2021-10-13 08:53:50|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|1756
1634115240000|2021-10-13 08:54:00|1114.6|1114.4|1115|1114.6|1115|1114.6|1114.6|1114.2|419
1634115250000|2021-10-13 08:54:10|1114.8|1114.4|1114.4|1114|1114.8|1114.6|1114.4|1114|1285
1634115260000|2021-10-13 08:54:20|1114.2|1113.8|1114.4|1113.8|1114.4|1113.8|1114.2|1113.6|1233
1634115270000|2021-10-13 08:54:30|1114.2|1113.6|1114.4|1113.8|1114.4|1114|1114|1113.6|3772
1634115280000|2021-10-13 08:54:40|1114.2|1114|1114.4|1114|1114.4|1114|1114|1114|572
1634115290000|2021-10-13 08:54:50|1114.6|1114.4|1114.8|1114.4|1115|1114.6|1114.6|1114.2|3600
1634115300000|2021-10-13 08:55:00|1114.6||1114.8||1114.8||1114.6||1351
1634115310000|2021-10-13 08:55:10|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114|1060
1634115320000|2021-10-13 08:55:20|1114.6|1114.2|1114.8|1114.4|1115|1114.6|1114.6|1114.2|1356
1634115330000|2021-10-13 08:55:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1634115350000|2021-10-13 08:55:50|1114.4|1114|1114.2|1113.8|1114.4|1114|1114|1113.8|10048
1634115360000|2021-10-13 08:56:00|1114.4|1114|1114.8|1114.4|1114.8|1114.6|1114.4|1114|1396
1634115370000|2021-10-13 08:56:10|1115|1114.6|1114.6|1114.2|1115.2|1114.6|1114.6|1114.2|9483
1634115380000|2021-10-13 08:56:20|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|314
1634115390000|2021-10-13 08:56:30|1114.2|1113.8|1113.8|1113.4|1114.4|1113.8|1113.4|1113.2|39832
1634115400000|2021-10-13 08:56:40|1113.6|1113.2|1113.8|1113.4|1114.2|1114|1113.6|1113.2|13232
1634115410000|2021-10-13 08:56:50|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|544
1634115420000|2021-10-13 08:57:00|1113.8|1113.8|1113.8|1113.2|1114|1113.8|1113.6|1113.2|2677
1634115430000|2021-10-13 08:57:10|1113.6|1113.4|1114|1113.6|1114|1113.6|1113.6|1113.4|699
1634115440000|2021-10-13 08:57:20|1113.8|1113.4|1114|1113.4|1114|1113.4|1113.8|1113.4|197
1634115450000|2021-10-13 08:57:30|1113.8|1113.6|1114|1113.4|1114|1113.6|1113.8|1113.4|860
1634115460000|2021-10-13 08:57:40|1113.8||1114||1114||1113.8||0
1634115480000|2021-10-13 08:58:00|1114.2|1113.6|1114.6|1114.2|1114.6|1114.2|1114.2|1113.6|2778
1634115490000|2021-10-13 08:58:10|1114.4|1114|1114|1113.6|1114.4|1114|1114|1113.6|3186
1634115500000|2021-10-13 08:58:20|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|230
1634115510000|2021-10-13 08:58:30|1113.8|1113.4|1113.8|1113.4|1114|1113.4|1113.8|1113.4|0
1634115520000|2021-10-13 08:58:40|1114|1113.8|1114|1113.6|1114.6|1114.2|1114|1113.6|22781
1634115530000|2021-10-13 08:58:50|1113.8|1113.4|1114|1113.6|1114|1113.8|1113.8|1113.4|3509
1634115540000|2021-10-13 08:59:00|1114.2|1113.8|1114.6|1114.2|1114.6|1114.2|1114|1113.8|14991
1634115550000|2021-10-13 08:59:10|1114.4|1114|1114.6|1114|1114.6|1114.2|1114.2|1114|456
1634115560000|2021-10-13 08:59:20|1114.4|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1634115570000|2021-10-13 08:59:30|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|1777
1634115580000|2021-10-13 08:59:40|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1634115590000|2021-10-13 08:59:50|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1634115600000|2021-10-13 09:00:00|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.2|1351
1634115610000|2021-10-13 09:00:10|1114.6|1114.2|1114|1113.6|1114.6|1114.4|1114|1113.6|4889
1634115620000|2021-10-13 09:00:20|1114.2|1113.8|1114.2|1114|1114.2|1114|1114|1113.6|3834
1634115630000|2021-10-13 09:00:30|1114.4|1113.8|1114.4|1114|1114.4|1114.2|1114.4|1113.8|1500
1634115640000|2021-10-13 09:00:40|1114.6|1114.2|1114.6|1114.2|1114.8|1114.4|1114.4|1114.2|1773
1634115650000|2021-10-13 09:00:50|1114.4|1114|1114.6|1114.2|1114.8|1114.4|1114.2|1114|3204
1634115660000|2021-10-13 09:01:00|1114.4|1114.4|1114.8|1114.4|1114.8|1114.4|1114.4|1114.4|340
1634115670000|2021-10-13 09:01:10|1114.6|1114.2|1114|1113.6|1114.6|1114.2|1113.8|1113.4|26413
1634115680000|2021-10-13 09:01:20||1113.4||1113.4||1113.6||1113.4|0
1634115690000|2021-10-13 09:01:30|1113.8|1113.6|1113.8|1113.4|1114|1113.8|1113.6|1113.2|2006
1634115700000|2021-10-13 09:01:40|1113.6|1113.2|1113.8|1113.4|1114|1113.6|1113.2|1113|27770
1634115710000|2021-10-13 09:01:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113|454
1634115720000|2021-10-13 09:02:00|1113.4|1113|1112.8|1112.4|1113.4|1113|1112.6|1112.4|102606
1634115730000|2021-10-13 09:02:10|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|1710
1634115740000|2021-10-13 09:02:20|1112.8|1112.4|1113|1112.6|1113|1112.8|1112.8|1112.4|2108
1634115750000|2021-10-13 09:02:30|1112.8|1112.4|1112.8|1112.4|1113|1112.4|1112.8|1112.4|0
1634115760000|2021-10-13 09:02:40|1113|1112.8|1113|1112.4|1113|1112.8|1112.8|1112.4|528
1634115770000|2021-10-13 09:02:50|1112.8|1112.6|1113|1112.6|1113|1112.8|1112.8|1112.4|1096
1634115780000|2021-10-13 09:03:00|1113.2|1112.8|1113.6|1113|1113.6|1113.2|1113|1112.8|3827
1634115790000|2021-10-13 09:03:10||1113.2||1113||1113.2||1113|0
1634115800000|2021-10-13 09:03:20|1113.4|1112.8|1112.8|1112.4|1113.4|1112.8|1112.8|1112.2|3904
1634115810000|2021-10-13 09:03:30|1113|1112.6|1113|1112.4|1113.2|1112.6|1112.8|1112.4|1594
1634115820000|2021-10-13 09:03:40|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|459
1634115840000|2021-10-13 09:04:00|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|2238
1634115850000|2021-10-13 09:04:10|1112.4|1112|1112|1111.6|1112.8|1112.2|1111.8|1111.4|16216
1634115860000|2021-10-13 09:04:20|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112.2|1111.8|2178
1634115870000|2021-10-13 09:04:30|1112|1111.6|1112|1111.6|1112|1111.8|1112|1111.6|0
1634115880000|2021-10-13 09:04:40|1111.8||1112||1112||1111.8||500
1634115910000|2021-10-13 09:05:10|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1367
1634115920000|2021-10-13 09:05:20|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.4|1111|7595
1634115930000|2021-10-13 09:05:30|1112|1111.2|1111.8|1111.4|1112|1111.4|1111.4|1111.2|406
1634115940000|2021-10-13 09:05:40|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|658
1634115950000|2021-10-13 09:05:50|1111.8|1111.6|1112.4|1111.8|1112.4|1112|1111.8|1111.4|836
1634115960000|2021-10-13 09:06:00|1112.6|1112|1112.4|1111.8|1112.6|1112.2|1112.2|1111.8|0
1634115970000|2021-10-13 09:06:10|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|459
1634115980000|2021-10-13 09:06:20|1112.6|1112.2|1113|1112.8|1113|1112.8|1112.6|1112.2|1499
1634115990000|2021-10-13 09:06:30|1112.8|1112.6|1113|1112.4|1113|1112.6|1112.8|1112.4|510
1634116000000|2021-10-13 09:06:40|1112.8|1112|1111.8|1111.4|1112.8|1112|1111.8|1111.4|15189
1634116010000|2021-10-13 09:06:50||1111.6||1111.6||1111.6||1111.4|0
1634116020000|2021-10-13 09:07:00||1111.4||1111.4||1111.4||1111.2|1549
1634116030000|2021-10-13 09:07:10|1112|1111.6|1112.2|1111.6|1112.2|1111.8|1112|1111.4|2637
1634116040000|2021-10-13 09:07:20|1112.4|1111.8|1112|1111.6|1112.4|1112|1112|1111.6|867
1634116050000|2021-10-13 09:07:30||1111.8||1111.6||1111.8||1111.6|0
1634116060000|2021-10-13 09:07:40|1111.8|1111.8|1112.2|1111.8|1112.2|1112|1111.8|1111.6|5570
1634116070000|2021-10-13 09:07:50|1112.4|1112|1112.6|1112.2|1112.8|1112.4|1112.4|1112|636
1634116080000|2021-10-13 09:08:00|1112.4|1112|1112.4|1111.8|1112.4|1112|1112.2|1111.8|0
1634116100000|2021-10-13 09:08:20|1112.2|1111.6|1111.8|1111.4|1112.2|1111.6|1111.6|1111.4|949
1634116110000|2021-10-13 09:08:30|1111.6||1112||1112||1111.6||74
1634116120000|2021-10-13 09:08:40||1111.6||1111.4||1111.6||1111.4|0
1634116130000|2021-10-13 09:08:50|1111.8|1111.6|1112|1111.6|1112|1111.8|1111.6|1111.4|1031
1634116140000|2021-10-13 09:09:00|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|1829
1634116150000|2021-10-13 09:09:10|1112.2|1111.8|1112.8|1112.2|1112.8|1112.4|1112|1111.8|1710
1634116160000|2021-10-13 09:09:20|1112.6|1112.4|1112.2|1112|1112.6|1112.4|1112.2|1112|2154
1634116170000|2021-10-13 09:09:30|1112.6|1112.4|1112|1111.6|1112.6|1112.4|1112|1111.6|14518
1634116180000|2021-10-13 09:09:40|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|76
1634116190000|2021-10-13 09:09:50|1112|1111.6|1112|1111.4|1112|1111.8|1111.8|1111.4|1178
1634116200000|2021-10-13 09:10:00|1111.8|1111.2|1112.2|1111.8|1112.2|1111.8|1111.6|1111.2|265
1634116210000|2021-10-13 09:10:10|1112.4|1112|1112.4|1112|1112.6|1112.2|1112.2|1111.8|962
1634116220000|2021-10-13 09:10:20|1112.6|1112.2|1113|1112.8|1113|1112.8|1112.6|1112.2|1010
1634116230000|2021-10-13 09:10:30|1113.2|1112.6|1113.2|1112.6|1113.4|1113|1113.2|1112.6|0
1634116240000|2021-10-13 09:10:40|1113|1112.4|1112.4|1112|1113|1112.4|1112.4|1112|2251
1634116250000|2021-10-13 09:10:50||1112.2||1112||1112.2||1112|0
1634116260000|2021-10-13 09:11:00|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|1215
1634116270000|2021-10-13 09:11:10|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112.2|1111.8|500
1634116280000|2021-10-13 09:11:20||1112||1111.8||1112||1111.8|0
1634116290000|2021-10-13 09:11:30||1112||1111.8||1112||1111.8|100
1634116300000|2021-10-13 09:11:40|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|0
1634116310000|2021-10-13 09:11:50|1111.8|1111.4|1111.8|1111.2|1112|1111.6|1111.6|1111.2|828
1634116320000|2021-10-13 09:12:00|1111.6|1111|1111.6|1111.2|1111.8|1111.4|1111.4|1111|3570
1634116330000|2021-10-13 09:12:10|1111.8|1111|1111|1110.8|1111.8|1111.4|1111|1110.6|19828
1634116340000|2021-10-13 09:12:20|1110.8|1110.6|1110.4|1110|1110.8|1110.6|1110.4|1110|29059
1634116350000|2021-10-13 09:12:30||1110.2||1110||1110.2||1110|2139
1634116360000|2021-10-13 09:12:40|1110.2|1109.8|1110.4|1110|1110.4|1110|1110|1109.8|15476
1634116370000|2021-10-13 09:12:50|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|724
1634116380000|2021-10-13 09:13:00|1110.2|1109.8|1110.4|1110|1110.4|1110|1110|1109.6|3032
1634116390000|2021-10-13 09:13:10|1110.2|1109.8|1110.4|1109.8|1110.4|1109.8|1110.2|1109.8|0
1634116400000|2021-10-13 09:13:20|1110.2||1110.2||1110.2||1110.2||0
1634116410000|2021-10-13 09:13:30|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|889
1634116420000|2021-10-13 09:13:40|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1110|1119
1634116440000|2021-10-13 09:14:00|1110.6|1110.2|1111.2|1110.8|1111.4|1111|1110.6|1110.2|1191
1634116460000|2021-10-13 09:14:20|1111|1110.6|1111.4|1111|1111.4|1111|1110.8|1110.6|2306
1634116470000|2021-10-13 09:14:30||1111.2||1111||1111.2||1111|0
1634116490000|2021-10-13 09:14:50|1111.2|1110.8|1111.2|1111|1111.2|1111|1111.2|1110.8|857
1634116500000|2021-10-13 09:15:00|1111.4|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|6562
1634116510000|2021-10-13 09:15:10||1111||1111.2||1111.4||1111|0
1634116520000|2021-10-13 09:15:20|1111.2|1110.8|1110.8|1110.4|1111.2|1110.8|1110.6|1110.2|11742
1634116530000|2021-10-13 09:15:30|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.6|1110.2|0
1634116540000|2021-10-13 09:15:40|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|2128
1634116550000|2021-10-13 09:15:50|1111.2|1110.8|1111.4|1110.8|1111.4|1110.8|1111.2|1110.8|541
1634116560000|2021-10-13 09:16:00|1111.2|1110.6|1110.6|1110.2|1111.2|1110.6|1110.6|1110.2|0
1634116570000|2021-10-13 09:16:10|1110.8|1110|1110.4|1110|1110.8|1110|1110.2|1109.6|1123
1634116580000|2021-10-13 09:16:20|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|460
1634116590000|2021-10-13 09:16:30|1110.4|1110|1110.4|1110|1110.4|1110.2|1110.4|1110|0
1634116600000|2021-10-13 09:16:40|1110.6|1110.2|1110.2|1109.8|1110.6|1110.2|1110|1109.8|2351
1634116610000|2021-10-13 09:16:50|1110.6|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|14926
1634116620000|2021-10-13 09:17:00|1110.8|1110.4|1110.8|1110.6|1110.8|1110.6|1110.8|1110.4|409
1634116630000|2021-10-13 09:17:10|1111.2|1110.4|1111.4|1111|1111.6|1111.4|1111.2|1110.4|14237
1634116640000|2021-10-13 09:17:20|1111.6|1111.2|1111.4|1111|1112|1111.6|1111.2|1110.8|14014
1634116650000|2021-10-13 09:17:30|1111.6|1111.2|1111.4|1111|1111.8|1111.4|1111.4|1111|1585
1634116660000|2021-10-13 09:17:40|1111.8|1111.2|1111.6|1111.2|1111.8|1111.4|1111.6|1111|292
1634116670000|2021-10-13 09:17:50|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|0
1634116680000|2021-10-13 09:18:00|1111.8|1111.4|1112|1111.8|1112|1111.8|1111.6|1111.4|1801
1634116690000|2021-10-13 09:18:10|1112.2|1112|1112.2|1111.6|1112.2|1112|1112.2|1111.6|1500
1634116700000|2021-10-13 09:18:20|1112|1111.4|1111.6|1111|1112|1111.4|1111.4|1111|2159
1634116710000|2021-10-13 09:18:30|1112|1111.2|1112|1111.6|1112|1111.6|1111.6|1111.2|16261
1634116720000|2021-10-13 09:18:40||1111.4||1111.6||1111.6||1111.4|0
1634116730000|2021-10-13 09:18:50||1111.4||1111.4||1111.6||1111.4|0
1634116740000|2021-10-13 09:19:00|1111.8|1111.2|1111.6|1111.2|1111.8|1111.2|1111.6|1111.2|200
1634116750000|2021-10-13 09:19:10|1111.8|1111.4|1112|1111.8|1112|1111.8|1111.8|1111.2|379
1634116760000|2021-10-13 09:19:20||1111.6||1111.4||1111.6||1111.4|13
1634116770000|2021-10-13 09:19:30|1111.8|1111.6|1111.6|1111.2|1111.8|1111.6|1111.6|1111.2|459
1634116790000|2021-10-13 09:19:50|1111.8|1111.4|1112|1111.4|1112|1111.4|1111.8|1111.4|500
1634116820000|2021-10-13 09:20:20|1111.8|1111.6|1112.4|1112|1112.6|1112.2|1111.8|1111.4|6780
1634116830000|2021-10-13 09:20:30|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112|1690
1634116840000|2021-10-13 09:20:40||1112.6||1112.4||1112.6||1112.4|386
1634116850000|2021-10-13 09:20:50|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|340
1634116860000|2021-10-13 09:21:00|1112.4|1112|1112.4|1112|1112.6|1112.2|1112.4|1112|0
1634116870000|2021-10-13 09:21:10|1112.6|1112.2|1113|1112.4|1113|1112.6|1112.6|1112.2|599
1634116880000|2021-10-13 09:21:20|1113.2|1112.6|1113|1112.6|1113.2|1112.8|1113|1112.6|3676
1634116890000|2021-10-13 09:21:30|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.8|1112.2|1664
1634116900000|2021-10-13 09:21:40|||||||||969
1634116920000|2021-10-13 09:22:00|1112.6|1112.6|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|0
1634116930000|2021-10-13 09:22:10|1112.6|1112.2|1112.6|1112.4|1112.6|1112.4|1112.6|1112.2|156
1634116940000|2021-10-13 09:22:20|1112.4|1112.2|1112.4|1112.2|1112.4|1112.2|1112.4|1112.2|11
1634116950000|2021-10-13 09:22:30|1112.6|1112|1112.6|1112.2|1113|1112.6|1112.6|1112|5683
1634116960000|2021-10-13 09:22:40|||||||||206
1634116970000|2021-10-13 09:22:50|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|1271
1634116980000|2021-10-13 09:23:00|1112.6|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112|10
1634116990000|2021-10-13 09:23:10|1112.6|1112.4|1112.8|1112.2|1112.8|1112.4|1112.6|1112.2|0
1634117000000|2021-10-13 09:23:20||1112.4||1112.4||1112.4||1112.2|0
1634117010000|2021-10-13 09:23:30|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|309
1634117020000|2021-10-13 09:23:40|1113|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.2|500
1634117030000|2021-10-13 09:23:50||1112.8||1112.8||1112.8||1112.8|0
1634117040000|2021-10-13 09:24:00||1112.6||1112.6||1112.6||1112.6|200
1634117050000|2021-10-13 09:24:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|1066
1634117060000|2021-10-13 09:24:20||1112.2||1112.4||1112.4||1112.2|0
1634117070000|2021-10-13 09:24:30|1113|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|340
1634117080000|2021-10-13 09:24:40|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|714
1634117090000|2021-10-13 09:24:50|1113|1112.8|1113|1112.8|1113|1112.8|1113|1112.8|8148
1634117100000|2021-10-13 09:25:00|1113.2|1113|1113.2|1113|1113.2|1113|1113.2|1113|2500
1634117110000|2021-10-13 09:25:10|1113.4|1113.2|1113.6|1113.4|1113.6|1113.4|1113.4|1113.2|3182
1634117120000|2021-10-13 09:25:20|1113.8|1113.6|1113.8|1113.4|1114|1113.8|1113.6|1113.4|2105
1634117130000|2021-10-13 09:25:30|1114|1113.6|1113.8|1113.2|1114|1113.6|1113.8|1113.2|1463
1634117140000|2021-10-13 09:25:40|1113.6|1113|1113.4|1113|1113.6|1113|1113.4|1113|178
1634117150000|2021-10-13 09:25:50|1113.6|1113.2|1113.6|1113.4|1113.8|1113.4|1113.6|1113.2|460
1634117160000|2021-10-13 09:26:00|1113.4|1113.2|1112.8|1112.4|1113.4|1113.2|1112.8|1112.4|9918
1634117170000|2021-10-13 09:26:10||1112.6||1112.4||1112.6||1112.4|0
1634117200000|2021-10-13 09:26:40|1113|1112.8|1112.8|1112.2|1113.2|1112.8|1112.8|1112.2|7000
1634117210000|2021-10-13 09:26:50|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1112.6|1112.2|296
1634117220000|2021-10-13 09:27:00|1112.4|1112|1112.2|1111.8|1112.6|1112|1111.8|1111.4|47516
1634117230000|2021-10-13 09:27:10|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|1490
1634117240000|2021-10-13 09:27:20||1111.6||1111.8||1111.8||1111.6|0
1634117250000|2021-10-13 09:27:30|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.4|1112|1059
1634117260000|2021-10-13 09:27:40||1111.8||1112||1112||1111.8|0
1634117270000|2021-10-13 09:27:50||1111.8||1111.8||1112||1111.8|0
1634117280000|2021-10-13 09:28:00||1112||1112||1112||1112|0
1634117300000|2021-10-13 09:28:20|1112.6|1112.2|1112.8|1112.2|1112.8|1112.4|1112.4|1112.2|1599
1634117310000|2021-10-13 09:28:30|1113|1112.4|1112.8|1112.4|1113.2|1112.8|1112.8|1112.4|4768
1634117320000|2021-10-13 09:28:40|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|500
1634117330000|2021-10-13 09:28:50|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|2984
1634117340000|2021-10-13 09:29:00|1112.6|1112.2|1113|1112.6|1113|1112.6|1112.6|1112.2|1708
1634117350000|2021-10-13 09:29:10|1113.2|1112.8|1113.2|1113|1113.6|1113.2|1113.2|1112.8|3117
1634117360000|2021-10-13 09:29:20|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|823
1634117370000|2021-10-13 09:29:30|1113.4|1113.2|1114|1113.6|1114|1113.6|1113.4|1113.2|3502
1634117380000|2021-10-13 09:29:40|1113.8|1113.4|1113.6|1113|1113.8|1113.4|1113.4|1113|12871
1634117390000|2021-10-13 09:29:50||1113.2||1113.2||1113.4||1113.2|0
1634117400000|2021-10-13 09:30:00|1113.4|1113.4|1112.8|1112.4|1113.4|1113.4|1112.8|1112.4|2287
1634117430000|2021-10-13 09:30:30|1112.6||1112.6||1112.6||1112.6||0
1634117440000|2021-10-13 09:30:40|1113|1112.2|1113|1112.6|1113.4|1113|1113|1112.2|21341
1634117450000|2021-10-13 09:30:50|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|500
1634117460000|2021-10-13 09:31:00|1113|1112.6|1113|1112.4|1113|1112.6|1112.8|1112.4|961
1634117470000|2021-10-13 09:31:10|1112.8||1112.8||1112.8||1112.8||0
1634117480000|2021-10-13 09:31:20|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1634117490000|2021-10-13 09:31:30|1112.4|1112.4|1112.4|1112|1112.4|1112.4|1112.4|1112|24
1634117500000|2021-10-13 09:31:40|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1111.6|1111.2|8089
1634117510000|2021-10-13 09:31:50|1111.8|1111.4|1111.8|1111.2|1112|1111.4|1111.4|1111.2|3281
1634117520000|2021-10-13 09:32:00|1111.6|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.2|3358
1634117540000|2021-10-13 09:32:20|1111.8|1111.6|1111.6|1111.2|1111.8|1111.6|1111.6|1111.2|1340
1634117550000|2021-10-13 09:32:30||1111.4||1111.4||1111.4||1111.4|0
1634117560000|2021-10-13 09:32:40|||||||||50
1634117570000|2021-10-13 09:32:50|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.6|1111.4|916
1634117580000|2021-10-13 09:33:00|1112|1111.8|1111.8|1111.6|1112|1111.8|1111.8|1111.6|1367
1634117590000|2021-10-13 09:33:10|1112|1111.8|1112|1111.8|1112|1111.8|1111.8|1111.6|224
1634117600000|2021-10-13 09:33:20||1111.6||1111.6||1111.8||1111.6|594
1634117610000|2021-10-13 09:33:30|1111.8||1112||1112||1111.8||1990
1634117630000|2021-10-13 09:33:50|1112.2|1111.8|1112.4|1112|1112.4|1112.2|1112|1111.8|1422
1634117640000|2021-10-13 09:34:00|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|893
1634117650000|2021-10-13 09:34:10|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|0
1634117660000|2021-10-13 09:34:20|1112.2|1111.8|1111.8|1111.2|1112.2|1111.8|1111.8|1111.2|2202
1634117670000|2021-10-13 09:34:30|1111.6|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|726
1634117680000|2021-10-13 09:34:40||1111.6||1111.4||1111.6||1111.4|79
1634117690000|2021-10-13 09:34:50|1111.6|1111.2|1111.4|1111|1111.8|1111.2|1111.4|1111|1252
1634117700000|2021-10-13 09:35:00|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|302
1634117710000|2021-10-13 09:35:10|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|2853
1634117730000|2021-10-13 09:35:30|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.8|1111.4|495
1634117740000|2021-10-13 09:35:40|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.6|1111.2|0
1634117750000|2021-10-13 09:35:50|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|1721
1634117760000|2021-10-13 09:36:00|1111.4|1111|1111.4|1111.2|1111.4|1111.2|1111.4|1111|1780
1634117770000|2021-10-13 09:36:10|1111.6|1111|1111.6|1111.2|1111.8|1111.6|1111.6|1111|10384
1634117780000|2021-10-13 09:36:20|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|772
1634117790000|2021-10-13 09:36:30||1111.4||1111.4||1111.4||1111.2|0
1634117800000|2021-10-13 09:36:40|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.6|1111.2|2509
1634117820000|2021-10-13 09:37:00|1111.6||1111.8||1111.8||1111.6||0
1634117830000|2021-10-13 09:37:10||1111.6||1111.6||1111.6||1111.6|0
1634117840000|2021-10-13 09:37:20|1112|1111.8|1112|1111.6|1112|1111.8|1111.8|1111.6|3549
1634117860000|2021-10-13 09:37:40|||||||||250
1634117890000|2021-10-13 09:38:10||1111.8||1111.8||1111.8||1111.8|300
1634117900000|2021-10-13 09:38:20|1112.2|1112|1112.4|1112|1112.4|1112.2|1112.2|1112|533
1634117910000|2021-10-13 09:38:30|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|676
1634117930000|2021-10-13 09:38:50|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.2|1111.8|42
1634117950000|2021-10-13 09:39:10|1112.2||1112.2||1112.2||1112.2||0
1634117960000|2021-10-13 09:39:20|1112.6|1111.8|1113|1112.6|1113|1112.6|1112.4|1111.8|10932
1634117970000|2021-10-13 09:39:30|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|1964
1634117980000|2021-10-13 09:39:40|1112.6||1112.8||1112.8||1112.6||0
1634118010000|2021-10-13 09:40:10|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|152
1634118020000|2021-10-13 09:40:20|1112.6|1112.2|1112.2|1111.6|1112.8|1112.2|1112.2|1111.6|1944
1634118030000|2021-10-13 09:40:30|1112||1112||1112||1112||0
1634118040000|2021-10-13 09:40:40|1111.8|1111.4|1111|1110.8|1111.8|1111.4|1110.6|1110.4|27709
1634118050000|2021-10-13 09:40:50|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|1477
1634118060000|2021-10-13 09:41:00|1110.6||1110.6||1110.8||1110.6||400
1634118070000|2021-10-13 09:41:10|1110.8||1110.8||1110.8||1110.6||0
1634118080000|2021-10-13 09:41:20|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110|1286
1634118120000|2021-10-13 09:42:00|1110.4|1110.4|1110.4|1110.2|1110.4|1110.4|1110.4|1110.2|2045
1634118130000|2021-10-13 09:42:10|||||||||3113
1634118150000|2021-10-13 09:42:30|1110.2|1110|1110.2|1109.8|1110.8|1110.4|1110.2|1109.8|40106
1634118180000|2021-10-13 09:43:00||1110||1110||1110||1110|0
1634118190000|2021-10-13 09:43:10|||||||||356
1634118210000|2021-10-13 09:43:30|1110|1109.8|1109.8|1109.4|1110|1109.8|1109.8|1109.4|389
1634118220000|2021-10-13 09:43:40|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|1150
1634118230000|2021-10-13 09:43:50|1110|1109.6|1110|1109.6|1110|1109.8|1109.8|1109.6|5000
1634118240000|2021-10-13 09:44:00|1109.8|1109.8|1110.2|1109.8|1110.2|1109.8|1109.8|1109.8|1990
1634118250000|2021-10-13 09:44:10|1110|1109.6|1110|1109.8|1110|1109.8|1109.8|1109.6|9612
1634118270000|2021-10-13 09:44:30|1110.2|1110|1110.2|1110|1110.2|1110|1110.2|1109.8|2090
1634118280000|2021-10-13 09:44:40||1109.8||1110||1110||1109.8|0
1634118290000|2021-10-13 09:44:50|1110.4|1109.8|1110.4|1110|1110.4|1110|1110.4|1109.8|398
1634118300000|2021-10-13 09:45:00|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|3225
1634118320000|2021-10-13 09:45:20||1110||1110||1110||1110|0
1634118330000|2021-10-13 09:45:30||1109.8||1109.8||1109.8||1109.8|1304
1634118340000|2021-10-13 09:45:40|1110.4|1110|1110.6|1110.4|1110.6|1110.4|1110.4|1110|1252
1634118350000|2021-10-13 09:45:50|1110.4|1110.2|1110.6|1110.4|1110.6|1110.4|1110.4|1110.2|1638
1634118360000|2021-10-13 09:46:00|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1110.4|1110|1249
1634118370000|2021-10-13 09:46:10|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1109.8|1109.6|17957
1634118410000|2021-10-13 09:46:50|1110.2|1109.8|1110.4|1109.8|1110.4|1110|1110.2|1109.8|1976
1634118420000|2021-10-13 09:47:00||1110||1110.2||1110.2||1110|0
1634118440000|2021-10-13 09:47:20|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|460
1634118450000|2021-10-13 09:47:30|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|389
1634118460000|2021-10-13 09:47:40||1110.6||1110.6||1110.6||1110.6|0
1634118480000|2021-10-13 09:48:00|1111.2|1110.8|1111.6|1111.2|1111.6|1111.2|1111.2|1110.8|12404
1634118530000|2021-10-13 09:48:50|1111.4|1111|1111.2|1111|1111.4|1111|1111.2|1111|487
1634118540000|2021-10-13 09:49:00|1111|1110.8|1110.8|1110.6|1111|1110.8|1110.8|1110.6|722
1634118550000|2021-10-13 09:49:10||1110.4||1110.4||1110.4||1110.4|213
1634118560000|2021-10-13 09:49:20|1110.6||1110.8||1110.8||1110.6||0
1634118570000|2021-10-13 09:49:30|1110.6||1110.6||1110.6||1110.6||0
1634118580000|2021-10-13 09:49:40|1110.8||1110.8||1110.8||1110.8||1150
1634118590000|2021-10-13 09:49:50|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|132
1634118600000|2021-10-13 09:50:00||1111||1110.8||1111||1110.8|0
1634118610000|2021-10-13 09:50:10|1111|1111|1111|1110.6|1111|1111|1111|1110.6|1755
1634118620000|2021-10-13 09:50:20|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|2233
1634118630000|2021-10-13 09:50:30|1110.8|1110.4|1110.8|1110.6|1111|1110.6|1110.8|1110.4|835
1634118640000|2021-10-13 09:50:40|1110.6|1110.4|1110.6|1110.2|1110.6|1110.4|1110.6|1110.2|445
1634118650000|2021-10-13 09:50:50|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1110|6529
1634118660000|2021-10-13 09:51:00|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|953
1634118670000|2021-10-13 09:51:10|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.6|1110.2|931
1634118680000|2021-10-13 09:51:20|||||||||3860
1634118700000|2021-10-13 09:51:40|1110.4|1110.4|1110.4|1110|1110.4|1110.4|1110.4|1110|0
1634118710000|2021-10-13 09:51:50|||||||||75
1634118720000|2021-10-13 09:52:00|1110.2|1110.2|1110|1109.6|1110.2|1110.2|1110|1109.6|1637
1634118730000|2021-10-13 09:52:10|1109.8||1110||1110||1109.8||3113
1634118740000|2021-10-13 09:52:20|||||||||5
1634118750000|2021-10-13 09:52:30|1110.2|1109.8|1110.2|1109.8|1110.2|1110|1110.2|1109.8|0
1634118760000|2021-10-13 09:52:40|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1634118770000|2021-10-13 09:52:50||1109.6||1109.8||1109.8||1109.6|0
1634118780000|2021-10-13 09:53:00|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1634118790000|2021-10-13 09:53:10|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|0
1634118800000|2021-10-13 09:53:20||1109.8||1109.6||1109.8||1109.6|0
1634118820000|2021-10-13 09:53:40|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|345
1634118830000|2021-10-13 09:53:50|1110.2|1109.8|1110.6|1110.2|1110.8|1110.4|1110.2|1109.8|14003
1634118840000|2021-10-13 09:54:00|1110.8|1110|1110|1109.8|1110.8|1110|1110|1109.8|4891
1634118850000|2021-10-13 09:54:10|1110.2|1110|1110.2|1109.8|1110.2|1110|1110.2|1109.8|509
1634118860000|2021-10-13 09:54:20||1110||1110||1110||1110|14
1634118870000|2021-10-13 09:54:30|1110.4|1109.8|1110.6|1110.2|1110.6|1110.2|1110.4|1109.8|616
1634118890000|2021-10-13 09:54:50||1110.4||1110.2||1110.4||1110.2|0
1634118900000|2021-10-13 09:55:00||1110.4||1110.2||1110.4||1110.2|0
1634118920000|2021-10-13 09:55:20|1110.8|1110.6|1110.6|1110.2|1110.8|1110.6|1110.6|1110.2|500
1634118930000|2021-10-13 09:55:30|1110.4|1110|1110.2|1109.8|1110.4|1110|1110|1109.8|10565
1634118940000|2021-10-13 09:55:40|1110|1109.6|1109.8|1109.6|1110|1109.8|1109.8|1109.6|2586
1634118960000|2021-10-13 09:56:00|1110||1110||1110||1110||972
1634118980000|2021-10-13 09:56:20||1109.8||1109.6||1109.8||1109.6|0
1634118990000|2021-10-13 09:56:30|1110.2|1109.8|1110.4|1110|1110.6|1110.2|1110.2|1109.8|758
1634119010000|2021-10-13 09:56:50|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|0
1634119030000|2021-10-13 09:57:10|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|1021
1634119050000|2021-10-13 09:57:30||1110.2||1110.2||1110.2||1110|0
1634119070000|2021-10-13 09:57:50|1110.6|1110.4|1110.8|1110.4|1110.8|1110.6|1110.6|1110.4|5128
1634119080000|2021-10-13 09:58:00||1110.6||1110.4||1110.6||1110.4|583
1634119100000|2021-10-13 09:58:20|1110.6|1110.2|1110.6|1110|1110.6|1110.2|1110.6|1110|2334
1634119110000|2021-10-13 09:58:30|1110.4|1110.2|1110.2|1109.8|1110.4|1110.2|1110|1109.8|5159
1634119120000|2021-10-13 09:58:40|1110|1109.6|1109.8|1109.6|1110.2|1109.8|1109.8|1109.6|1053
1634119140000|2021-10-13 09:59:00|1110||1110||1110||1110||300
1634119150000|2021-10-13 09:59:10|1109.8|1109.4|1110|1109.8|1110|1109.8|1109.6|1109.2|5446
1634119160000|2021-10-13 09:59:20|1110.2|1109.6|1110.2|1109.8|1110.4|1110|1110.2|1109.6|307
1634119170000|2021-10-13 09:59:30|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1109.8|0
1634119180000|2021-10-13 09:59:40|1110.2|1109.8|1110.2|1109.8|1110.4|1110|1110.2|1109.8|224
1634119190000|2021-10-13 09:59:50|1110.4|1110|1110.6|1110.4|1110.6|1110.4|1110.4|1110|4819
1634119200000|2021-10-13 10:00:00|1110.4|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110|752
1634119210000|2021-10-13 10:00:10||1110.4||1110.2||1110.4||1110.2|0
1634119220000|2021-10-13 10:00:20||1110||1110.2||1110.2||1110|0
1634119230000|2021-10-13 10:00:30|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|0
1634119240000|2021-10-13 10:00:40|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.2|1110|6000
1634119250000|2021-10-13 10:00:50||1110.4||1110.4||1110.4||1110.4|0
1634119260000|2021-10-13 10:01:00|1110.8|1110.2|1111|1110.4|1111|1110.6|1110.8|1110.2|250
1634119270000|2021-10-13 10:01:10||1110.6||1110.6||1110.6||1110.6|0
1634119280000|2021-10-13 10:01:20|1111.2|1110.8|1111.4|1111.2|1111.4|1111.2|1111.2|1110.8|883
1634119290000|2021-10-13 10:01:30||1111||1111||1111||1111|0
1634119300000|2021-10-13 10:01:40|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|0
1634119310000|2021-10-13 10:01:50||1110.8||1111||1111||1110.8|0
1634119320000|2021-10-13 10:02:00|1111.6|1111.2|1111.4|1111|1111.6|1111.4|1111.4|1111|3180
1634119330000|2021-10-13 10:02:10|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.8|0
1634119340000|2021-10-13 10:02:20|1110.8|1111|1110.6|1110|1110.8|1111|1110.6|1110|13423
1634119350000|2021-10-13 10:02:30|1110.4|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|0
1634119360000|2021-10-13 10:02:40|1110.6|1110.2|1110.2|1110|1110.6|1110.4|1110.2|1110|11027
1634119370000|2021-10-13 10:02:50||1109.8||1109.8||1109.8||1109.8|0
1634119400000|2021-10-13 10:03:20||1110||1109.8||1110||1109.8|0
1634119420000|2021-10-13 10:03:40|1110.4|1110.2|1110.6|1110.4|1110.6|1110.4|1110.4|1110|1900
1634119430000|2021-10-13 10:03:50||1110.2||1110.4||1110.4||1110.2|12
1634119440000|2021-10-13 10:04:00||1110.2||1110.2||1110.2||1110.2|0
1634119460000|2021-10-13 10:04:20|1111|1110.4|1110.8|1110.4|1111|1110.8|1110.8|1110.4|9141
1634119480000|2021-10-13 10:04:40|1110.6|1110.6|1110.8|1110.6|1110.8|1110.6|1110.6|1110.6|2702
1634119490000|2021-10-13 10:04:50|1111|1110.8|1111|1110.8|1111.2|1111|1111|1110.6|2753
1634119500000|2021-10-13 10:05:00|1110.8|1110.6|1110.6|1110.2|1110.8|1110.6|1110.6|1110.2|2066
1634119510000|2021-10-13 10:05:10|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.2|1110|9498
1634119520000|2021-10-13 10:05:20|1110.8|1110.4|1110.8|1110.2|1110.8|1110.4|1110.8|1110.2|297
1634119530000|2021-10-13 10:05:30|1111|1110.4|1110.8|1110.4|1111|1110.6|1110.8|1110.4|467
1634119540000|2021-10-13 10:05:40||1110.2||1110.2||1110.2||1110.2|0
1634119560000|2021-10-13 10:06:00|1110.6|1110|1110.4|1110|1110.6|1110.2|1110.2|1110|2921
1634119570000|2021-10-13 10:06:10|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|11764
1634119580000|2021-10-13 10:06:20|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|828
1634119590000|2021-10-13 10:06:30|1110.2|1109.8|1110.4|1110|1110.4|1110.2|1110.2|1109.8|791
1634119600000|2021-10-13 10:06:40|1110.2|1110.2|1110.4|1109.8|1110.4|1110.2|1110.2|1109.8|913
1634119610000|2021-10-13 10:06:50||1110||1110||1110||1110|0
1634119620000|2021-10-13 10:07:00|1110.2|1109.8|1110|1109.8|1110.4|1109.8|1110|1109.6|2518
1634119630000|2021-10-13 10:07:10|1110.2|1110|1110.6|1110.2|1110.6|1110.4|1110.2|1110|11600
1634119650000|2021-10-13 10:07:30|1110.4|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.6|4807
1634119660000|2021-10-13 10:07:40|1110|1109.6|1109.6|1109.2|1110|1109.6|1109.4|1109|3910
1634119670000|2021-10-13 10:07:50|1110|1109.8|1109.8|1109.4|1110|1109.8|1109.8|1109.2|11111
1634119680000|2021-10-13 10:08:00|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|209
1634119690000|2021-10-13 10:08:10|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|64
1634119700000|2021-10-13 10:08:20|1109.2|1108.8|1108.4|1108|1109.2|1108.8|1108.4|1108|10728
1634119710000|2021-10-13 10:08:30|1108.2|1107.8|1108|1107.6|1108.4|1107.8|1107.8|1107.6|11966
1634119720000|2021-10-13 10:08:40|1108.4|1107.8|1108.8|1108.6|1108.8|1108.6|1108.4|1107.8|13625
1634119730000|2021-10-13 10:08:50||1108.4||1108.4||1108.4||1108.4|373
1634119740000|2021-10-13 10:09:00||1108.2||1108.2||1108.4||1108.2|200
1634119750000|2021-10-13 10:09:10|1108.6|1108.4|1108.8|1108.2|1108.8|1108.4|1108.6|1108.2|0
1634119780000|2021-10-13 10:09:40|1108.6|1108|1108.4|1108.2|1108.6|1108.2|1108.4|1108|0
1634119790000|2021-10-13 10:09:50||1108||1108.2||1108.2||1108|0
1634119800000|2021-10-13 10:10:00|1108.2|1108|1108.2|1107.8|1108.2|1108|1108.2|1107.6|461
1634119810000|2021-10-13 10:10:10||1108||1108||1108||1108|300
1634119820000|2021-10-13 10:10:20|1108.4|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108.2|1157
1634119830000|2021-10-13 10:10:30|1108.4|1108.4|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|260
1634119850000|2021-10-13 10:10:50|1108.4||1108.6||1108.6||1108.4||32
1634119870000|2021-10-13 10:11:10||1108.4||1108.4||1108.4||1108.4|0
1634119880000|2021-10-13 10:11:20|1108.8|1108.6|1108.8|1108.6|1108.8|1108.6|1108.8|1108.6|303
1634119890000|2021-10-13 10:11:30|1109|1108.8|1109.2|1109|1109.2|1109|1109|1108.6|402
1634119900000|2021-10-13 10:11:40|1109.4|1109.2|1109.6|1109.4|1109.6|1109.4|1109.4|1109.2|2272
1634119910000|2021-10-13 10:11:50|1109.8|1109.2|1109.8|1109.4|1109.8|1109.4|1109.8|1109.2|0
1634119920000|2021-10-13 10:12:00||1109.6||1109.6||1109.6||1109.4|0
1634119930000|2021-10-13 10:12:10||1109.4||1109.4||1109.6||1109.4|819
1634119940000|2021-10-13 10:12:20|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|1700
1634119950000|2021-10-13 10:12:30|1109.8|1109.4|1109.8|1109.6|1109.8|1109.6|1109.6|1109|2737
1634119960000|2021-10-13 10:12:40||1109.4||1109.4||1109.4||1109.4|782
1634119980000|2021-10-13 10:13:00|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|2693
1634120000000|2021-10-13 10:13:20|1110|1109.6|1110|1109.6|1110|1109.8|1110|1109.6|750
1634120010000|2021-10-13 10:13:30|1110.2|1109.8|1110.2|1110|1110.2|1110|1110.2|1109.8|1974
1634120020000|2021-10-13 10:13:40|1110|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|1210
1634120030000|2021-10-13 10:13:50||1110||1109.8||1110||1109.8|0
1634120040000|2021-10-13 10:14:00|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1109.8|181
1634120060000|2021-10-13 10:14:20|1110.2|1109.8|1110.4|1109.8|1110.4|1110|1110|1109.6|2593
1634120070000|2021-10-13 10:14:30||1110||1110||1110.2||1110|500
1634120090000|2021-10-13 10:14:50|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|0
1634120100000|2021-10-13 10:15:00|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|290
1634120110000|2021-10-13 10:15:10|||||||||500
1634120120000|2021-10-13 10:15:20||1110||1110||1110||1110|0
1634120130000|2021-10-13 10:15:30|1110.4|1110.2|1111|1110.6|1111|1110.6|1110.4|1110|1488
1634120140000|2021-10-13 10:15:40|1110.8|1110.8|1110.6|1110.2|1110.8|1110.8|1110.6|1110.2|3514
1634120150000|2021-10-13 10:15:50|1110.8|1110.4|1110.8|1110.2|1110.8|1110.6|1110.6|1110.2|448
1634120160000|2021-10-13 10:16:00|1110.6|1110.4|1110.6|1110.2|1110.6|1110.4|1110.6|1110|0
1634120170000|2021-10-13 10:16:10|1110.4|1110|1110|1109.6|1110.4|1110|1110|1109.6|341
1634120180000|2021-10-13 10:16:20|1110.2|1109.8|1110.4|1109.8|1110.4|1109.8|1110.2|1109.8|965
1634120190000|2021-10-13 10:16:30|1110.6|1110|1110.8|1110.4|1110.8|1110.4|1110.6|1110|0
1634120200000|2021-10-13 10:16:40|1111|1110.6|1110.8|1110.6|1111|1110.6|1110.8|1110.6|197
1634120210000|2021-10-13 10:16:50||1110.4||1110.4||1110.4||1110.4|1130
1634120230000|2021-10-13 10:17:10|1111|1110.6|1111.2|1110.6|1111.2|1110.8|1111|1110.6|0
1634120240000|2021-10-13 10:17:20||1110.8||1110.8||1110.8||1110.6|0
1634120250000|2021-10-13 10:17:30|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|619
1634120260000|2021-10-13 10:17:40|1111.4|1111|1110.8|1110.6|1111.4|1111|1110.8|1110.6|1276
1634120270000|2021-10-13 10:17:50|1111|1110.8|1111|1110.6|1111|1110.8|1111|1110.6|436
1634120280000|2021-10-13 10:18:00|1110.8|1110.4|1110.4|1110|1110.8|1110.4|1110.4|1110|2978
1634120320000|2021-10-13 10:18:40||1109.8||1110||1110||1109.8|0
1634120330000|2021-10-13 10:18:50|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|479
1634120340000|2021-10-13 10:19:00||1110.2||1110.2||1110.2||1110.2|0
1634120350000|2021-10-13 10:19:10|1110.6|1110|1110.2|1109.8|1110.6|1110.2|1110.2|1109.8|5976
1634120360000|2021-10-13 10:19:20|1110.4|1110|1109.8|1109.4|1110.4|1110|1109.8|1109.4|460
1634120370000|2021-10-13 10:19:30|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|2651
1634120390000|2021-10-13 10:19:50|1109.6|1109.2|1109.8|1109.2|1109.8|1109.4|1109.6|1109.2|960
1634120400000|2021-10-13 10:20:00|1109.6|1109|1109.6|1109.2|1109.8|1109.2|1109.2|1108.8|1395
1634120410000|2021-10-13 10:20:10|1109.8|1109.4|1109.6|1109.2|1110|1109.8|1109.6|1109.2|5439
1634120430000|2021-10-13 10:20:30|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|750
1634120440000|2021-10-13 10:20:40|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.4|1109|1663
1634120450000|2021-10-13 10:20:50|1109.6|1109.2|1109.6|1109.2|1109.8|1109.6|1109.6|1109|1942
1634120460000|2021-10-13 10:21:00||1109.4||1109||1109.4||1109|0
1634120470000|2021-10-13 10:21:10|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.4|1109|11
1634120480000|2021-10-13 10:21:20|1109.2|1108.8|1109.4|1109|1109.4|1109|1109.2|1108.8|3497
1634120500000|2021-10-13 10:21:40||1109.2||1109||1109.2||1109|0
1634120530000|2021-10-13 10:22:10|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.6|6132
1634120540000|2021-10-13 10:22:20|1109.4|1109|1109.4|1109.2|1109.4|1109.2|1109.4|1109|461
1634120550000|2021-10-13 10:22:30|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1108.8|1712
1634120560000|2021-10-13 10:22:40|1109.6|1109.2|1110|1109.6|1110|1109.6|1109.6|1109.2|472
1634120570000|2021-10-13 10:22:50||1109.4||1109.6||1109.6||1109.4|0
1634120580000|2021-10-13 10:23:00||1109.4||1109.4||1109.6||1109.4|0
1634120590000|2021-10-13 10:23:10|1109.8|1109.6|1109.6|1109|1109.8|1109.6|1109.4|1109|119
1634120610000|2021-10-13 10:23:30|1109.4|1108.8|1109.2|1108.8|1109.4|1108.8|1109.2|1108.8|0
1634120620000|2021-10-13 10:23:40||1109||1109||1109||1109|0
1634120640000|2021-10-13 10:24:00||1108.8||1108.8||1108.8||1108.8|707
1634120650000|2021-10-13 10:24:10|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|315
1634120660000|2021-10-13 10:24:20||1109.2||1109||1109.2||1109|9
1634120670000|2021-10-13 10:24:30||1108.8||1108.8||1108.8||1108.8|0
1634120680000|2021-10-13 10:24:40||1109||1109.2||1109.2||1109|0
1634120690000|2021-10-13 10:24:50|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.4|1109.2|453
1634120700000|2021-10-13 10:25:00|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|2553
1634120710000|2021-10-13 10:25:10|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.4|1109|0
1634120720000|2021-10-13 10:25:20|1109.2|1108.8|1109.2|1108.6|1109.2|1108.8|1109.2|1108.6|1285
1634120730000|2021-10-13 10:25:30||1108.8||1108.6||1108.8||1108.6|0
1634120750000|2021-10-13 10:25:50|1109|1108.4|1109.4|1109|1109.4|1109|1108.8|1108.4|2744
1634120760000|2021-10-13 10:26:00|1109|1108.8|1109.4|1109|1109.4|1109|1109|1108.8|1502
1634120770000|2021-10-13 10:26:10||1109.2||1109.2||1109.2||1109|528
1634120780000|2021-10-13 10:26:20|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1108.8|986
1634120790000|2021-10-13 10:26:30|1109.6|1108.8|1109.8|1109.4|1109.8|1109.4|1109.6|1108.8|282
1634120800000|2021-10-13 10:26:40||1109.2||1109.4||1109.4||1109.2|0
1634120810000|2021-10-13 10:26:50|1109.6|1109.2|1109.8|1109.6|1109.8|1109.6|1109.6|1109.2|501
1634120820000|2021-10-13 10:27:00|1110|1109.4|1110|1109.6|1110|1109.8|1109.6|1109.4|4238
1634120830000|2021-10-13 10:27:10|1110.2|1109.8|1110.2|1109.8|1110.2|1110|1110.2|1109.8|686
1634120840000|2021-10-13 10:27:20|1110||1110.2||1110.2||1110||321
1634120860000|2021-10-13 10:27:40|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.4|2206
1634120880000|2021-10-13 10:28:00|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1634120890000|2021-10-13 10:28:10|1110.2|1109.8|1110.2|1109.8|1110.2|1110|1110|1109.8|250
1634120900000|2021-10-13 10:28:20|1110|1109.6|1110|1109.6|1110|1109.8|1110|1109.6|0
1634120910000|2021-10-13 10:28:30|1110.2|1109.8|1110.4|1110|1110.6|1110.2|1110.2|1109.8|2269
1634120920000|2021-10-13 10:28:40|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|0
1634120940000|2021-10-13 10:29:00|1110.6||1110.4||1110.6||1110.2||0
1634120960000|2021-10-13 10:29:20|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|511
1634120970000|2021-10-13 10:29:30|1109.8|1109.6|1110.2|1109.6|1110.2|1109.8|1109.8|1109.6|687
1634120980000|2021-10-13 10:29:40||1109.8||1109.8||1109.8||1109.8|0
1634120990000|2021-10-13 10:29:50|1110||1110.2||1110.2||1110||1000
1634121010000|2021-10-13 10:30:10|1110.4|1110|1110.6|1110.4|1110.6|1110.4|1110.4|1110|400
1634121020000|2021-10-13 10:30:20||1110.2||1110.2||1110.2||1110.2|0
1634121030000|2021-10-13 10:30:30|||||||||200
1634121040000|2021-10-13 10:30:40|1110.8|1110.4|1111.2|1111|1111.2|1111|1110.8|1110.4|2415
1634121060000|2021-10-13 10:31:00|1111.4||1111.4||1111.4||1111.4||451
1634121090000|2021-10-13 10:31:30|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.4|1111|4835
1634121100000|2021-10-13 10:31:40|1112|1111.6|1112|1111.8|1112|1111.8|1112|1111.6|222
1634121110000|2021-10-13 10:31:50|1112.2||1112.2||1112.2||1112.2||0
1634121120000|2021-10-13 10:32:00|1112|1112|1112.2|1111.8|1112.2|1112|1112|1111.8|1759
1634121140000|2021-10-13 10:32:20|1112|1111.6|1112.2|1112|1112.4|1112|1112|1111.6|3848
1634121150000|2021-10-13 10:32:30|1112.4||1112.4||1112.4||1112.4||2329
1634121170000|2021-10-13 10:32:50|1112.6|1112.2|1113.8|1113.4|1114|1113.6|1112.6|1112.2|55046
1634121180000|2021-10-13 10:33:00|1114|1113.6|1113.6|1113.2|1114|1113.8|1113.4|1113.2|55746
1634121190000|2021-10-13 10:33:10|1113.4|1113.4|1114.2|1113.8|1114.2|1114|1113.4|1113.2|15902
1634121200000|2021-10-13 10:33:20|1114.4|1114|1114.4|1113.8|1114.4|1114.2|1114.4|1113.8|3367
1634121210000|2021-10-13 10:33:30|1114.2|1113.6|1113.6|1113.2|1114.2|1113.8|1113.6|1113.2|6006
1634121220000|2021-10-13 10:33:40|1113.4|1113|1113.2|1113|1113.4|1113.2|1113.2|1113|613
1634121230000|2021-10-13 10:33:50|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|459
1634121240000|2021-10-13 10:34:00|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.6|1113.2|3268
1634121250000|2021-10-13 10:34:10|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|1116
1634121260000|2021-10-13 10:34:20|1113.8|1113.8|1113.6|1113|1113.8|1113.8|1113.6|1113|1703
1634121270000|2021-10-13 10:34:30||1113.2||1113.2||1113.2||1113.2|0
1634121280000|2021-10-13 10:34:40|1113.4|1113|1113.2|1112.6|1113.4|1113|1113.2|1112.6|1072
1634121290000|2021-10-13 10:34:50||1112.8||1112.8||1112.8||1112.8|0
1634121300000|2021-10-13 10:35:00|1113|1112.6|1113|1112.4|1113.2|1113|1113|1112.4|4253
1634121310000|2021-10-13 10:35:10|1112.8|1112.6|1113|1112.8|1113.2|1112.8|1112.8|1112.4|5488
1634121320000|2021-10-13 10:35:20|1113.2|1112.6|1113.6|1113.2|1113.6|1113.2|1113|1112.6|8140
1634121330000|2021-10-13 10:35:30|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|1250
1634121340000|2021-10-13 10:35:40|1113.4|1113|1113.6|1113|1113.6|1113.2|1113.4|1113|538
1634121350000|2021-10-13 10:35:50|1113.4|1112.8|1113|1112.6|1113.4|1112.8|1113|1112.4|4571
1634121360000|2021-10-13 10:36:00|1113.2||1113.2||1113.2||1113.2||0
1634121380000|2021-10-13 10:36:20|1113|1112.4|1113|1112.6|1113|1112.6|1112.6|1112.2|0
1634121390000|2021-10-13 10:36:30|1112.8||1112.8||1112.8||1112.8||0
1634121400000|2021-10-13 10:36:40||1112.4||1112.4||1112.4||1112.4|2679
1634121410000|2021-10-13 10:36:50|1112.6|1112.6|1112.8|1112.4|1112.8|1112.6|1112.4|1112.2|3599
1634121420000|2021-10-13 10:37:00|1112.6||1112.6||1112.6||1112.6||0
1634121430000|2021-10-13 10:37:10|1112.4|1112.2|1112.4|1112|1112.6|1112.2|1112.2|1111.8|5686
1634121460000|2021-10-13 10:37:40|1112.6|1112.2|1112|1111.6|1112.6|1112.2|1112|1111.6|267
1634121470000|2021-10-13 10:37:50||1111.4||1111.4||1111.6||1111.4|0
1634121480000|2021-10-13 10:38:00||1111.6||1111.6||1111.6||1111.6|0
1634121490000|2021-10-13 10:38:10||1111.8||1111.8||1111.8||1111.6|0
1634121500000|2021-10-13 10:38:20|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.8|1111.4|7
1634121520000|2021-10-13 10:38:40|1111.6||1111.6||1111.8||1111.6||0
1634121530000|2021-10-13 10:38:50||1111.2||1111.4||1111.4||1111.2|836
1634121540000|2021-10-13 10:39:00|1111.4|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|720
1634121550000|2021-10-13 10:39:10|1111.4|1111|1111.2|1110.8|1111.4|1111|1111|1110.8|762
1634121560000|2021-10-13 10:39:20||1111||1110.8||1111||1110.8|1384
1634121600000|2021-10-13 10:40:00|1111|1110.6|1110.8|1110.6|1111|1110.6|1110.8|1110.4|263
1634121610000|2021-10-13 10:40:10|1111|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.4|2900
1634121620000|2021-10-13 10:40:20|1111.2|1110.8|1111.2|1111|1111.2|1111|1111|1110.6|4040
1634121630000|2021-10-13 10:40:30|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.2|1110.8|8089
1634121640000|2021-10-13 10:40:40|1111.2|1110.8|1111|1110.6|1111.2|1111|1111|1110.6|3314
1634121650000|2021-10-13 10:40:50||1110.8||1110.8||1110.8||1110.8|0
1634121660000|2021-10-13 10:41:00|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|9
1634121670000|2021-10-13 10:41:10|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|1597
1634121680000|2021-10-13 10:41:20|1110.4|1110|1110.6|1110|1110.6|1110.2|1110.4|1110|645
1634121690000|2021-10-13 10:41:30|1110.4|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|473
1634121710000|2021-10-13 10:41:50|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|0
1634121720000|2021-10-13 10:42:00|1110.2||1110.2||1110.4||1110.2||0
1634121730000|2021-10-13 10:42:10|1110|1109.8|1110|1109.6|1110|1109.8|1109.8|1109.6|1803
1634121740000|2021-10-13 10:42:20|1110.2|1109.8|1110.2|1109.8|1110.2|1110|1110.2|1109.6|0
1634121750000|2021-10-13 10:42:30|1110|1110.2|1110.2|1109.8|1110.4|1110.2|1110|1109.8|1878
1634121760000|2021-10-13 10:42:40|1110.4|1110|1110.2|1110|1110.4|1110.2|1110.2|1109.8|3000
1634121770000|2021-10-13 10:42:50|1110.4||1110.4||1110.4||1110.4||0
1634121790000|2021-10-13 10:43:10||1110.2||1110||1110.2||1110|0
1634121810000|2021-10-13 10:43:30|1110.6|1110.2|1111.2|1110.8|1111.2|1111|1110.6|1110.2|17369
1634121850000|2021-10-13 10:44:10|1111|1111|1111.4|1110.8|1111.4|1111.2|1111|1110.8|3557
1634121860000|2021-10-13 10:44:20|1111.2||1111||1111.2||1111||0
1634121870000|2021-10-13 10:44:30||1110.6||1110.4||1110.6||1110.4|1463
1634121880000|2021-10-13 10:44:40||1110.6||1110.6||1110.8||1110.6|11
1634121890000|2021-10-13 10:44:50|1111.2|1110.8|1111.6|1111.2|1111.6|1111.2|1111.2|1110.8|2279
1634121900000|2021-10-13 10:45:00||1111.4||1111.4||1111.4||1111.4|0
1634121910000|2021-10-13 10:45:10||1111.2||1111.4||1111.4||1111.2|1319
1634121930000|2021-10-13 10:45:30|1111.4|1111.2|1111.6|1111.4|1111.6|1111.4|1111.4|1111.2|2031
1634121940000|2021-10-13 10:45:40|1111.8|1111.8|1112|1111.6|1112|1111.8|1111.6|1111.4|4695
1634121950000|2021-10-13 10:45:50||1111.8||1111.6||1111.8||1111.6|1010
1634121960000|2021-10-13 10:46:00|1111.8|1111.4|1111.4|1111|1111.8|1111.4|1111.4|1111|3974
1634121990000|2021-10-13 10:46:30|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|489
1634122000000|2021-10-13 10:46:40|1111.6|1111.2|1111.4|1111|1111.8|1111.4|1111.4|1111|0
1634122010000|2021-10-13 10:46:50|1111.2|1110.8|1111.8|1111.2|1111.8|1111.4|1111.2|1110.8|500
1634122020000|2021-10-13 10:47:00||1111.4||1111.4||1111.4||1111.4|0
1634122030000|2021-10-13 10:47:10|1112|1111.6|1112.2|1112|1112.2|1112|1112|1111.6|6493
1634122040000|2021-10-13 10:47:20|1112|1111.8|1112.2|1112|1112.2|1112|1112|1111.8|82
1634122050000|2021-10-13 10:47:30|1112|1111.8|1112|1111.6|1112|1111.8|1112|1111.6|9
1634122060000|2021-10-13 10:47:40|1111.8|1111.4|1111.6|1111.2|1111.8|1111.6|1111.6|1111.2|0
1634122080000|2021-10-13 10:48:00|1111.8|1111.4|1112.2|1111.8|1112.2|1111.8|1111.6|1111.4|6563
1634122090000|2021-10-13 10:48:10||1111.6||1111.8||1111.8||1111.6|0
1634122100000|2021-10-13 10:48:20|1112|1111.6|1111.8|1111.4|1112|1111.8|1111.8|1111.4|10
1634122110000|2021-10-13 10:48:30|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.4|0
1634122120000|2021-10-13 10:48:40|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|2000
1634122130000|2021-10-13 10:48:50|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|1159
1634122140000|2021-10-13 10:49:00|1111.8|1111.4|1111.6|1111|1112|1111.6|1111.6|1111|809
1634122150000|2021-10-13 10:49:10|1111.4|1111.2|1111.2|1110.8|1111.4|1111.2|1111|1110.8|3019
1634122160000|2021-10-13 10:49:20|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|1059
1634122170000|2021-10-13 10:49:30|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|5221
1634122180000|2021-10-13 10:49:40|1110.8|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.6|2287
1634122200000|2021-10-13 10:50:00||1110.8||1110.6||1110.8||1110.6|1097
1634122220000|2021-10-13 10:50:20|1111.2|1110.8|1110.8|1110.6|1111.2|1110.8|1110.6|1110.4|1867
1634122230000|2021-10-13 10:50:30|1111|1110.8|1111.2|1110.8|1111.4|1111|1111|1110.8|3645
1634122240000|2021-10-13 10:50:40|||||||||70
1634122250000|2021-10-13 10:50:50|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|191
1634122270000|2021-10-13 10:51:10|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|399
1634122280000|2021-10-13 10:51:20|1110.6|1110.2|1110.8|1110.2|1110.8|1110.2|1110.6|1110.2|0
1634122290000|2021-10-13 10:51:30|1111|1110.4|1111.2|1110.8|1111.2|1110.8|1111|1110.4|7635
1634122320000|2021-10-13 10:52:00|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|5
1634122330000|2021-10-13 10:52:10|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|0
1634122340000|2021-10-13 10:52:20|1111|1110.6|1111|1110.6|1111.4|1111|1111|1110.6|26380
1634122350000|2021-10-13 10:52:30|1111.2|1110.8|1111.4|1111|1111.6|1111.2|1111|1110.8|13190
1634122360000|2021-10-13 10:52:40|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|0
1634122380000|2021-10-13 10:53:00|1111.6|1111.2|1111.6|1111|1111.6|1111.4|1111.4|1111|9226
1634122390000|2021-10-13 10:53:10|1111.4|1111.2|1111.2|1110.8|1111.4|1111.2|1111|1110.8|12920
1634122400000|2021-10-13 10:53:20|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|4530
1634122410000|2021-10-13 10:53:30|1111|1110.6|1110.6|1110.4|1111|1110.6|1110.6|1110.4|4679
1634122420000|2021-10-13 10:53:40|1110.4|1110.2|1110.4|1110.2|1110.4|1110.2|1110.4|1110.2|1560
1634122440000|2021-10-13 10:54:00|1110.2|1110|1110|1109.6|1110.2|1110|1110|1109.6|3720
1634122450000|2021-10-13 10:54:10||1109.4||1109.4||1109.4||1109.4|0
1634122460000|2021-10-13 10:54:20||1109.6||1109.4||1109.6||1109.4|0
1634122480000|2021-10-13 10:54:40||1109.6||1109.8||1109.8||1109.4|0
1634122490000|2021-10-13 10:54:50||1109.6||1109.6||1109.6||1109.6|989
1634122510000|2021-10-13 10:55:10|1110.2|1109.8|1110.4|1110.2|1110.4|1110.2|1110|1109.8|8589
1634122520000|2021-10-13 10:55:20|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|741
1634122530000|2021-10-13 10:55:30|1110.4|1110.2|1110.2|1109.8|1110.4|1110.2|1110|1109.8|6535
1634122540000|2021-10-13 10:55:40||1110||1109.8||1110||1109.8|5542
1634122560000|2021-10-13 10:56:00|1110||1110||1110||1110||0
1634122570000|2021-10-13 10:56:10|1110.2|1109.6|1110.2|1109.8|1110.2|1110|1110|1109.6|6495
1634122580000|2021-10-13 10:56:20|1110.4|1109.6|1110.4|1110.2|1110.6|1110.2|1110.4|1109.6|591
1634122590000|2021-10-13 10:56:30||1110||1110||1110||1109.8|0
1634122600000|2021-10-13 10:56:40||1110.2||1110||1110.2||1110|0
1634122610000|2021-10-13 10:56:50|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|980
1634122620000|2021-10-13 10:57:00||1110.4||1110.4||1110.4||1110.2|0
1634122640000|2021-10-13 10:57:20||1110.2||1110.4||1110.4||1110.2|199
1634122650000|2021-10-13 10:57:30|1110.4|1110.2|1110|1109.6|1110.4|1110.4|1110|1109.6|139
1634122660000|2021-10-13 10:57:40|1109.8|1109.4|1110|1109.8|1110.2|1109.8|1109.4|1109|19026
1634122670000|2021-10-13 10:57:50|1110.2|1109.6|1109.8|1109.6|1110.2|1110|1109.8|1109.4|11086
1634122680000|2021-10-13 10:58:00|1109.6|1109.4|1109.8|1109.6|1109.8|1109.6|1109.6|1109.2|806
1634122690000|2021-10-13 10:58:10|1110|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|550
1634122700000|2021-10-13 10:58:20|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|0
1634122720000|2021-10-13 10:58:40||1109.6||1109.8||1109.8||1109.6|0
1634122730000|2021-10-13 10:58:50||1110||1109.8||1110||1109.8|0
1634122740000|2021-10-13 10:59:00|1110|1109.6|1110|1109.6|1110.2|1109.6|1110|1109.6|0
1634122750000|2021-10-13 10:59:10||1109.4||1109.6||1109.6||1109.4|0
1634122760000|2021-10-13 10:59:20||1109.4||1109.6||1109.6||1109.4|0
1634122770000|2021-10-13 10:59:30|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|0
1634122780000|2021-10-13 10:59:40|1110|1109.6|1109.8|1109.6|1110.2|1109.6|1109.8|1109.4|1233
1634122790000|2021-10-13 10:59:50|1109.6|1109.4|1110|1109.6|1110|1109.6|1109.6|1109.4|9657
1634122930000|2021-10-13 11:02:10|1110.2|1109.4|1109.8|1109.4|1110.4|1109.6|1109.2|1108.8|18179
1634122960000|2021-10-13 11:02:40|1110|1109.6|1110|1109.6|1110|1109.8|1110|1109.6|299
1634122970000|2021-10-13 11:02:50|1110.2|1109.8|1110|1109.6|1110.2|1110|1109.8|1109.6|1382
1634122980000|2021-10-13 11:03:00||1109.4||1109.6||1109.6||1109.4|0
1634122990000|2021-10-13 11:03:10||1109.4||1109.6||1109.6||1109.4|200
1634123020000|2021-10-13 11:03:40|1109.8|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.4|0
1634123030000|2021-10-13 11:03:50|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|3935
1634123040000|2021-10-13 11:04:00|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|0
1634123050000|2021-10-13 11:04:10|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|1226
1634123060000|2021-10-13 11:04:20||1109.2||1109.2||1109.2||1109.2|0
1634123070000|2021-10-13 11:04:30|1109.6|1109.4|1110|1109.6|1110|1109.8|1109.6|1109.4|1340
1634123080000|2021-10-13 11:04:40||1109.8||1109.6||1109.8||1109.6|195
1634123090000|2021-10-13 11:04:50|1110.2|1109.8|1110.2|1110|1110.2|1110|1110.2|1109.8|4813
1634123100000|2021-10-13 11:05:00||1109.8||1109.8||1109.8||1109.8|1544
1634123110000|2021-10-13 11:05:10|1110||1110.2||1110.2||1110||88
1634123120000|2021-10-13 11:05:20|1110||1110||1110||1110||0
1634123130000|2021-10-13 11:05:30|1110.2||1110.2||1110.2||1110.2||460
1634123150000|2021-10-13 11:05:50|1110.4|1110|1110.4|1110.2|1110.8|1110.4|1110.4|1110|3937
1634123160000|2021-10-13 11:06:00|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|1066
1634123170000|2021-10-13 11:06:10|1110.6||1110.6||1110.6||1110.6||0
1634123180000|2021-10-13 11:06:20|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|467
1634123190000|2021-10-13 11:06:30||1110.4||1110.4||1110.4||1110.4|0
1634123200000|2021-10-13 11:06:40|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.4|1110.2|1819
1634123210000|2021-10-13 11:06:50|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|0
1634123220000|2021-10-13 11:07:00|1110.6||1110.6||1110.6||1110.6||0
1634123230000|2021-10-13 11:07:10|1110.4|1109.8|1110.2|1109.8|1110.4|1109.8|1110.2|1109.8|0
1634123240000|2021-10-13 11:07:20|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1634123250000|2021-10-13 11:07:30|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.4|2320
1634123260000|2021-10-13 11:07:40|1109.8|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.2|0
1634123270000|2021-10-13 11:07:50||1109.2||1109.2||1109.2||1109.2|0
1634123300000|2021-10-13 11:08:20|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|337
1634123310000|2021-10-13 11:08:30|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109.2|3834
1634123320000|2021-10-13 11:08:40|1109.4|1109|1109.4|1109|1109.4|1109|1109.2|1108.8|2693
1634123340000|2021-10-13 11:09:00|1109|1108.8|1109.4|1109|1109.4|1109|1109|1108.8|2922
1634123350000|2021-10-13 11:09:10||1109.2||1109||1109.2||1109|0
1634123360000|2021-10-13 11:09:20|1109.6|1109.2|1109.8|1109.4|1109.8|1109.6|1109.6|1109.2|7353
1634123370000|2021-10-13 11:09:30||1109.6||1109.6||1109.6||1109.6|0
1634123380000|2021-10-13 11:09:40|1110|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|303
1634123400000|2021-10-13 11:10:00|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|0
1634123430000|2021-10-13 11:10:30|1109.6||1109.8||1109.8||1109.6||0
1634123440000|2021-10-13 11:10:40|1109.6|1109.2|1109.4|1108.8|1109.6|1109.2|1109.4|1108.8|1149
1634123450000|2021-10-13 11:10:50|1109.2|1109|1109.2|1108.8|1109.2|1109|1109.2|1108.8|0
1634123460000|2021-10-13 11:11:00|1109||1109.2||1109.2||1109||489
1634123470000|2021-10-13 11:11:10||1108.6||1108.8||1108.8||1108.6|0
1634123480000|2021-10-13 11:11:20|1109.4|1108.6|1109.6|1109|1109.6|1109.2|1109.2|1108.6|4752
1634123490000|2021-10-13 11:11:30||1109.2||1109.2||1109.2||1109.2|0
1634123510000|2021-10-13 11:11:50|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.2|750
1634123520000|2021-10-13 11:12:00|1110|1109.6|1110|1109.8|1110.2|1110|1110|1109.6|8652
1634123530000|2021-10-13 11:12:10|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|238
1634123540000|2021-10-13 11:12:20||1109.8||1109.8||1109.8||1109.8|0
1634123550000|2021-10-13 11:12:30||1109.6||1109.6||1109.6||1109.6|1990
1634123560000|2021-10-13 11:12:40|1110.2|1109.8|1111.2|1110.8|1111.2|1110.8|1110.2|1109.6|23684
1634123570000|2021-10-13 11:12:50||1111||1111||1111||1111|0
1634123580000|2021-10-13 11:13:00|1111|1110.8|1110.8|1110.6|1111|1110.8|1110.8|1110.6|750
1634123590000|2021-10-13 11:13:10||1110.4||1110.4||1110.4||1110.4|0
1634123600000|2021-10-13 11:13:20|1110.6|1110.6|1111|1110.6|1111|1110.6|1110.6|1110.4|647
1634123610000|2021-10-13 11:13:30|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|0
1634123650000|2021-10-13 11:14:10||1111||1110.8||1111||1110.8|0
1634123660000|2021-10-13 11:14:20|1111||1111||1111||1111||0
1634123680000|2021-10-13 11:14:40|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|7817
1634123700000|2021-10-13 11:15:00|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|7
1634123710000|2021-10-13 11:15:10|1110.6||1110.6||1110.6||1110.6||0
1634123720000|2021-10-13 11:15:20|1110.8||1110.8||1110.8||1110.8||0
1634123730000|2021-10-13 11:15:30|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.4|1110|2481
1634123760000|2021-10-13 11:16:00||1110.2||1110.4||1110.4||1110.2|0
1634123770000|2021-10-13 11:16:10|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|510
1634123780000|2021-10-13 11:16:20|1111|1110.6|1111.2|1110.6|1111.2|1110.8|1111|1110.6|2340
1634123790000|2021-10-13 11:16:30|1111|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.4|0
1634123810000|2021-10-13 11:16:50|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111.2|1110.8|4524
1634123820000|2021-10-13 11:17:00|1111.4|1111|1111.8|1111.4|1112|1111.6|1111.4|1111|26241
1634123830000|2021-10-13 11:17:10|1111.6|1111.2|1111.6|1111.4|1111.6|1111.4|1111.6|1111.2|257
1634123840000|2021-10-13 11:17:20|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|2022
1634123850000|2021-10-13 11:17:30|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111|0
1634123860000|2021-10-13 11:17:40|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1634123870000|2021-10-13 11:17:50|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1634123880000|2021-10-13 11:18:00||1111.6||1111.4||1111.6||1111.4|0
1634123890000|2021-10-13 11:18:10|1111.6|1111.2|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|3967
1634123900000|2021-10-13 11:18:20|1111.4|1111|1111.4|1110.8|1111.4|1111|1111.4|1110.8|0
1634123910000|2021-10-13 11:18:30||1111||1111||1111||1111|0
1634123920000|2021-10-13 11:18:40||1110.8||1110.8||1110.8||1110.8|0
1634123930000|2021-10-13 11:18:50|1111.2|1110.6|1111.2|1110.6|1111.2|1110.8|1111|1110.6|0
1634123940000|2021-10-13 11:19:00|1111|1110.8|1111.2|1110.6|1111.2|1110.8|1110.8|1110.6|2500
1634123950000|2021-10-13 11:19:10|1111|1110.8|1111.2|1110.6|1111.2|1110.8|1111|1110.6|2178
1634123960000|2021-10-13 11:19:20|1111||1111||1111||1111||0
1634123970000|2021-10-13 11:19:30|1111.2||1111||1111.2||1111||0
1634123980000|2021-10-13 11:19:40|1111.2|1110.8|1111.2|1110.6|1111.2|1110.8|1111.2|1110.6|0
1634123990000|2021-10-13 11:19:50|1111|1110.8|1111|1110.6|1111|1110.8|1111|1110.6|2177
1634124000000|2021-10-13 11:20:00|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|0
1634124010000|2021-10-13 11:20:10|1111|1110.6|1111|1110.8|1111.2|1110.8|1111|1110.6|346
1634124020000|2021-10-13 11:20:20|1111.2||1111.2||1111.2||1111.2||0
1634124040000|2021-10-13 11:20:40|1111||1111.2||1111.2||1111||0
1634124050000|2021-10-13 11:20:50|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|138
1634124060000|2021-10-13 11:21:00|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|0
1634124070000|2021-10-13 11:21:10|1110.6|1110.6|1110.8|1110.4|1111|1110.6|1110.6|1110.4|152
1634124080000|2021-10-13 11:21:20||1110.6||1110.4||1110.6||1110.4|0
1634124090000|2021-10-13 11:21:30||1110.6||1110.4||1110.6||1110.4|0
1634124100000|2021-10-13 11:21:40||1110.6||1110.4||1110.6||1110.4|0
1634124110000|2021-10-13 11:21:50|1110.6|1110.2|1111|1110.6|1111|1110.6|1110.6|1110.2|1152
1634124120000|2021-10-13 11:22:00||1110.4||1110.4||1110.6||1110.4|0
1634124130000|2021-10-13 11:22:10|1110.8|1110.2|1110.6|1110.2|1110.8|1110.2|1110.6|1110.2|500
1634124140000|2021-10-13 11:22:20||1110.4||1110.2||1110.4||1110.2|400
1634124150000|2021-10-13 11:22:30|1110.8|1110.4|1110.8|1110.2|1110.8|1110.4|1110.8|1110.2|0
1634124160000|2021-10-13 11:22:40|1110.6|1110|1110.4|1110|1110.6|1110|1110.4|1110|0
1634124180000|2021-10-13 11:23:00||1110.2||1110||1110.2||1110|0
1634124190000|2021-10-13 11:23:10|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|0
1634124200000|2021-10-13 11:23:20||1110||1110.2||1110.2||1110|0
1634124210000|2021-10-13 11:23:30||1110||1110||1110||1110|0
1634124220000|2021-10-13 11:23:40|1110.4|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|1211
1634124230000|2021-10-13 11:23:50|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|1966
1634124240000|2021-10-13 11:24:00||1109.8||1109.8||1109.8||1109.6|0
1634124250000|2021-10-13 11:24:10|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|460
1634124270000|2021-10-13 11:24:30|1109.8||1110||1110||1109.8||0
1634124280000|2021-10-13 11:24:40|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1109.8|1109.6|4178
1634124290000|2021-10-13 11:24:50|1109.8||1110||1110||1109.8||0
1634124300000|2021-10-13 11:25:00|1109.8|1109.4|1110|1109.4|1110|1109.4|1109.8|1109.4|113
1634124310000|2021-10-13 11:25:10|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.4|335
1634124320000|2021-10-13 11:25:20|1109.8||1110||1110||1109.8||0
1634124330000|2021-10-13 11:25:30|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|1310
1634124340000|2021-10-13 11:25:40|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|0
1634124370000|2021-10-13 11:26:10|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|286
1634124380000|2021-10-13 11:26:20|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|1707
1634124390000|2021-10-13 11:26:30|1110.6|1110.2|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|1249
1634124400000|2021-10-13 11:26:40|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|232
1634124410000|2021-10-13 11:26:50|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.8|0
1634124420000|2021-10-13 11:27:00|1111|1110.6|1110.8|1110.4|1111.2|1110.6|1110.8|1110.4|2868
1634124430000|2021-10-13 11:27:10|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|0
1634124440000|2021-10-13 11:27:20|1110.2|1109.8|1110.2|1109.8|1110.4|1110|1110.2|1109.8|2029
1634124450000|2021-10-13 11:27:30|1110.4|1110|1110|1109.6|1110.4|1110|1109.8|1109.6|396
1634124460000|2021-10-13 11:27:40|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|0
1634124470000|2021-10-13 11:27:50|1110|1109.6|1110|1109.6|1110|1109.8|1110|1109.6|86
1634124490000|2021-10-13 11:28:10||1109.8||1109.8||1109.8||1109.8|0
1634124520000|2021-10-13 11:28:40|1110.2|1109.6|1110|1109.6|1110.2|1109.6|1110|1109.6|2227
1634124530000|2021-10-13 11:28:50||1109.8||1109.8||1109.8||1109.8|0
1634124540000|2021-10-13 11:29:00|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|0
1634124550000|2021-10-13 11:29:10|1109.6|1109.2|1109.4|1109.2|1109.8|1109.4|1109.4|1109|0
1634124560000|2021-10-13 11:29:20|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|1481
1634124570000|2021-10-13 11:29:30|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.4|205
1634124600000|2021-10-13 11:30:00|1109.8||1110||1110||1109.8||0
1634124610000|2021-10-13 11:30:10|1110.2|1109.8|1109.8|1109.4|1110.2|1109.8|1109.6|1109.4|2681
1634124620000|2021-10-13 11:30:20|1110|1109.6|1109.6|1109.2|1110|1109.6|1109.6|1109.2|7295
1634124640000|2021-10-13 11:30:40|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|0
1634124650000|2021-10-13 11:30:50|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|2027
1634124670000|2021-10-13 11:31:10||1109.2||1109||1109.2||1109|829
1634124680000|2021-10-13 11:31:20||1109.2||1109.2||1109.2||1109|0
1634124720000|2021-10-13 11:32:00|1109.2|1109|1109|1108.6|1109.2|1109|1109|1108.6|1917
1634124740000|2021-10-13 11:32:20||1108.4||1108.6||1108.6||1108.4|0
1634124750000|2021-10-13 11:32:30|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|691
1634124760000|2021-10-13 11:32:40||1108.6||1108.2||1108.6||1108.2|0
1634124770000|2021-10-13 11:32:50||1108.4||1108.4||1108.6||1108.4|0
1634124780000|2021-10-13 11:33:00|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1109|1108.4|10764
1634124790000|2021-10-13 11:33:10||1109||1108.8||1109||1108.8|500
1634124800000|2021-10-13 11:33:20||1109||1109||1109||1108.8|0
1634124810000|2021-10-13 11:33:30|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|1076
1634124820000|2021-10-13 11:33:40|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1109|1108.6|1537
1634124830000|2021-10-13 11:33:50||1109||1109||1109||1109|830
1634124840000|2021-10-13 11:34:00|1109|1108.8|1109.4|1109|1109.4|1109.2|1109|1108.6|6425
1634124860000|2021-10-13 11:34:20|1109.2|1108.8|1109|1108.6|1109.2|1109|1109|1108.6|2786
1634124890000|2021-10-13 11:34:50|1108.8||1109||1109||1108.8||0
1634124900000|2021-10-13 11:35:00|1108.8|1108.4|1108.8|1108.4|1109|1108.4|1108.8|1108.2|1055
1634124910000|2021-10-13 11:35:10|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|0
1634124930000|2021-10-13 11:35:30|1108.6|1108.2|1108.6|1108.4|1108.6|1108.4|1108.6|1108.2|3242
1634124940000|2021-10-13 11:35:40|1108.4|1108.2|1108.2|1107.8|1108.6|1108.2|1108.2|1107.8|1517
1634124950000|2021-10-13 11:35:50|1108|1107.6|1108.6|1108.2|1108.6|1108.4|1108|1107.6|27751
1634124960000|2021-10-13 11:36:00|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.6|1108.4|8228
1634124970000|2021-10-13 11:36:10|1108.8|1108.4|1108.6|1108.2|1109|1108.6|1108.6|1108.2|6940
1634124980000|2021-10-13 11:36:20|1108.8|1108.6|1109|1108.6|1109|1108.8|1108.6|1108.4|7044
1634124990000|2021-10-13 11:36:30||1108.8||1108.6||1108.8||1108.6|299
1634125000000|2021-10-13 11:36:40|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.4|1108.2|9603
1634125010000|2021-10-13 11:36:50|1108.4|1108|1108.2|1108|1108.4|1108|1108|1107.8|4242
1634125020000|2021-10-13 11:37:00|1108|1107.8|1108|1107.8|1108|1107.8|1108|1107.8|3185
1634125030000|2021-10-13 11:37:10|1108.2||1108.2||1108.2||1108||386
1634125040000|2021-10-13 11:37:20||1108||1107.8||1108||1107.8|0
1634125050000|2021-10-13 11:37:30|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.6|1107.4|3836
1634125060000|2021-10-13 11:37:40|1108|1107.6|1108|1107.6|1108|1107.8|1107.8|1107.4|2359
1634125070000|2021-10-13 11:37:50||1107.4||1107.4||1107.4||1107.4|0
1634125080000|2021-10-13 11:38:00|1108.2|1107.6|1108.2|1107.6|1108.4|1108.2|1108.2|1107.6|11508
1634125090000|2021-10-13 11:38:10|1108|1107.8|1108|1107.8|1108|1107.8|1108|1107.8|0
1634125100000|2021-10-13 11:38:20|1107.8|1107.6|1107.8|1107.4|1107.8|1107.6|1107.8|1107.4|4006
1634125110000|2021-10-13 11:38:30|1107.6|1107.2|1107.2|1106.8|1107.6|1107.2|1107|1106.6|10965
1634125130000|2021-10-13 11:38:50|1107.4|1107.2|1107.2|1107|1107.4|1107.2|1107.2|1107|2030
1634125140000|2021-10-13 11:39:00|1107.4|1107.2|1107.2|1107|1107.4|1107.2|1107.2|1107|811
1634125150000|2021-10-13 11:39:10|1107.4|1107.2|1107.4|1107.2|1107.4|1107.2|1107.4|1107|0
1634125160000|2021-10-13 11:39:20|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|1092
1634125170000|2021-10-13 11:39:30||1107.4||1107.2||1107.4||1107.2|0
1634125180000|2021-10-13 11:39:40|1107.4|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107|0
1634125190000|2021-10-13 11:39:50|1107.4|1107.4|1108.6|1108.2|1108.6|1108.2|1107.4|1107.4|10332
1634125200000|2021-10-13 11:40:00|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|765
1634125210000|2021-10-13 11:40:10|1108.4|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108.2|8975
1634125220000|2021-10-13 11:40:20|1109|1108.4|1109.4|1109|1109.4|1109|1109|1108.4|12300
1634125230000|2021-10-13 11:40:30|1109.2|1108.8|1109.2|1109|1109.4|1109|1109.2|1108.8|1450
1634125240000|2021-10-13 11:40:40|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.2|1109|3480
1634125250000|2021-10-13 11:40:50|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|1381
1634125260000|2021-10-13 11:41:00|1109.4|1109|1109.8|1109.4|1109.8|1109.6|1109.4|1109|12873
1634125280000|2021-10-13 11:41:20||1109.6||1109.4||1109.6||1109.4|1145
1634125290000|2021-10-13 11:41:30||1109.6||1109.4||1109.6||1109.4|2908
1634125300000|2021-10-13 11:41:40|1110|1109.6|1110.2|1109.8|1110.4|1109.8|1110|1109.6|2850
1634125340000|2021-10-13 11:42:20|1110|1110|1110.2|1109.6|1110.2|1110|1110|1109.6|5767
1634125350000|2021-10-13 11:42:30|1110|1109.4|1109.8|1109.6|1110|1109.6|1109.8|1109.4|17740
1634125360000|2021-10-13 11:42:40|1110|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|169
1634125370000|2021-10-13 11:42:50|1110|1109.6|1110|1109.8|1110.2|1109.8|1110|1109.6|854
1634125380000|2021-10-13 11:43:00||1109.6||1109.4||1109.6||1109.4|1341
1634125390000|2021-10-13 11:43:10|1110.2|1109.6|1110|1109.6|1110.2|1109.8|1110|1109.6|50
1634125400000|2021-10-13 11:43:20|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|0
1634125410000|2021-10-13 11:43:30|1109.8||1110||1110||1109.8||0
1634125430000|2021-10-13 11:43:50|1110.2|1109.8|1110.8|1110.4|1110.8|1110.4|1110.2|1109.8|1347
1634125460000|2021-10-13 11:44:20|1110.6||1110.6||1110.6||1110.6||0
1634125470000|2021-10-13 11:44:30||1110.2||1110.2||1110.2||1110.2|271
1634125480000|2021-10-13 11:44:40||1110||1110.2||1110.2||1110|386
1634125500000|2021-10-13 11:45:00|1110.4||1110.4||1110.4||1110.4||0
1634125520000|2021-10-13 11:45:20|1110.6||1110.6||1110.6||1110.6||0
1634125530000|2021-10-13 11:45:30|1110.2|1110|1110.8|1110.2|1110.8|1110.4|1110.2|1110|1166
1634125550000|2021-10-13 11:45:50|1110.6||1110.6||1110.6||1110.6||0
1634125560000|2021-10-13 11:46:00|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.2|0
1634125580000|2021-10-13 11:46:20||1110.2||1110.2||1110.4||1110.2|0
1634125590000|2021-10-13 11:46:30|1111|1110.4|1111|1110.6|1111|1110.6|1111|1110.4|0
1634125600000|2021-10-13 11:46:40|1110.8|1110.4|1110.4|1110|1111|1110.4|1110.2|1109.8|4466
1634125610000|2021-10-13 11:46:50|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|0
1634125620000|2021-10-13 11:47:00|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|1257
1634125630000|2021-10-13 11:47:10|1111.2|1110.8|1111.2|1111|1111.2|1111|1111.2|1110.8|0
1634125640000|2021-10-13 11:47:20||1110.8||1110.8||1110.8||1110.8|54
1634125650000|2021-10-13 11:47:30|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|589
1634125660000|2021-10-13 11:47:40|1111.4|1111|1111.6|1111|1111.6|1111.4|1111.4|1111|0
1634125670000|2021-10-13 11:47:50|1111.4|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|386
1634125680000|2021-10-13 11:48:00|1111.4||1111.6||1111.6||1111.4||0
1634125700000|2021-10-13 11:48:20||1111.4||1111.4||1111.4||1111.4|0
1634125710000|2021-10-13 11:48:30||1111.2||1111.2||1111.2||1111.2|772
1634125730000|2021-10-13 11:48:50||1111.4||1111.4||1111.4||1111.2|0
1634125740000|2021-10-13 11:49:00|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|130
1634125760000|2021-10-13 11:49:20|1111.8||1112.2||1112.2||1111.8||0
1634125780000|2021-10-13 11:49:40||1112||1111.8||1112||1111.8|200
1634125800000|2021-10-13 11:50:00|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|0
1634125810000|2021-10-13 11:50:10|1111.8|1111.4|1112|1111.4|1112|1111.4|1111.8|1111.4|1826
1634125820000|2021-10-13 11:50:20|1112.2|1111.6|1112|1111.8|1112.2|1112|1112|1111.4|1459
1634125830000|2021-10-13 11:50:30|1111.8|1111.6|1111.4|1111|1111.8|1111.6|1111.4|1111|741
1634125840000|2021-10-13 11:50:40|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111|200
1634125860000|2021-10-13 11:51:00||1111||1111||1111.2||1111|0
1634125890000|2021-10-13 11:51:30||1111.2||1111.2||1111.2||1111|0
1634125900000|2021-10-13 11:51:40||1111||1111||1111.2||1111|50
1634125910000|2021-10-13 11:51:50|1111.4|1111.2|1111.6|1111|1111.6|1111.2|1111.4|1111|0
1634125920000|2021-10-13 11:52:00||1111.2||1111.4||1111.4||1111.2|0
1634125930000|2021-10-13 11:52:10|1111.4|1111.2|1111.4|1111.2|1111.4|1111.2|1111.4|1111.2|3
1634125950000|2021-10-13 11:52:30|1111.6|1111.4|1112|1111.6|1112|1111.6|1111.6|1111.4|3356
1634125960000|2021-10-13 11:52:40||1111.8||1111.8||1111.8||1111.8|0
1634125970000|2021-10-13 11:52:50|1111.8|1111.6|1112|1111.6|1112|1111.8|1111.8|1111.6|888
1634125980000|2021-10-13 11:53:00|1112.2|1111.8|1112.2|1112|1112.2|1112|1112.2|1111.8|469
1634125990000|2021-10-13 11:53:10|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.8|0
1634126000000|2021-10-13 11:53:20||1111.6||1111.6||1111.8||1111.6|0
1634126040000|2021-10-13 11:54:00||1111.8||1111.6||1111.8||1111.6|0
1634126050000|2021-10-13 11:54:10||1111.8||1111.8||1111.8||1111.8|0
1634126060000|2021-10-13 11:54:20||1111.6||1111.6||1111.6||1111.6|0
1634126070000|2021-10-13 11:54:30|1112.2|1111.8|1112.2|1112|1112.2|1112|1112.2|1111.8|2253
1634126080000|2021-10-13 11:54:40|1112.4||1112.4||1112.4||1112.2||4488
1634126090000|2021-10-13 11:54:50|1112.6|1112.2|1112.4|1112.2|1112.8|1112.4|1112.4|1112.2|7232
1634126100000|2021-10-13 11:55:00|1112.2|1112|1112.4|1112|1112.4|1112.2|1112.2|1112|643
1634126130000|2021-10-13 11:55:30|1112.2|1111.8|1111.8|1111.4|1112.4|1111.8|1111.8|1111.4|2159
1634126140000|2021-10-13 11:55:40|1112||1112||1112||1112||0
1634126160000|2021-10-13 11:56:00|1111.8|1111.6|1111.6|1111|1111.8|1111.6|1111.6|1111|0
1634126170000|2021-10-13 11:56:10|1111.4||1111.4||1111.4||1111.2||0
1634126180000|2021-10-13 11:56:20|1111.6|1111.2|1112.2|1111.8|1112.2|1111.8|1111.6|1111.2|146
1634126190000|2021-10-13 11:56:30|1112|1111.6|1112|1111.6|1112.2|1111.6|1112|1111.6|0
1634126200000|2021-10-13 11:56:40|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|871
1634126220000|2021-10-13 11:57:00|1112|1111.6|1112|1111.6|1112|1111.8|1111.8|1111.6|124
1634126240000|2021-10-13 11:57:20|1111.8|1111.4|1111.8|1111.4|1112|1111.4|1111.6|1111.2|2404
1634126250000|2021-10-13 11:57:30|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1634126260000|2021-10-13 11:57:40|1112|1111.6|1111.8|1111.6|1112|1111.8|1111.8|1111.4|2000
1634126270000|2021-10-13 11:57:50||1111.4||1111.6||1111.6||1111.2|147
1634126280000|2021-10-13 11:58:00||1111.4||1111.2||1111.4||1111.2|0
1634126310000|2021-10-13 11:58:30|1111.6|1111.4|1111.6|1111|1111.6|1111.4|1111.6|1111|0
1634126320000|2021-10-13 11:58:40|1111.4||1111.4||1111.4||1111.4||0
1634126350000|2021-10-13 11:59:10|1111.6|1111.2|1111.4|1111.2|1111.6|1111.2|1111.4|1111.2|1544
1634126360000|2021-10-13 11:59:20|1111.6|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.4|0
1634126370000|2021-10-13 11:59:30|1111.4|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|347
1634126380000|2021-10-13 11:59:40|1111.8|1111.4|1111.8|1111.6|1111.8|1111.6|1111.6|1111.4|1016
1634126390000|2021-10-13 11:59:50||1111.4||1111.4||1111.4||1111.4|1493
1634126400000|2021-10-13 12:00:00|1112|1111.8|1111.8|1111.6|1112.2|1111.8|1111.8|1111.4|2167
1634126410000|2021-10-13 12:00:10|1112|1111.8|1112.4|1112.2|1112.4|1112.2|1112|1111.6|11291
1634126420000|2021-10-13 12:00:20|1112.6|1112.4|1113|1112.6|1113|1112.8|1112.6|1112.4|11823
1634126430000|2021-10-13 12:00:30|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|881
1634126440000|2021-10-13 12:00:40|1113|1113|1113.2|1112.8|1113.2|1113|1113|1112.8|1755
1634126450000|2021-10-13 12:00:50|1113|1112.6|1113|1112.6|1113|1112.6|1112.6|1112.4|2400
1634126460000|2021-10-13 12:01:00|1113.2|1112.8|1113.2|1113|1113.2|1113|1113.2|1112.8|0
1634126470000|2021-10-13 12:01:10||1112.8||1112.8||1112.8||1112.6|0
1634126480000|2021-10-13 12:01:20|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1113|1112.6|1200
1634126490000|2021-10-13 12:01:30||1112.8||1112.8||1112.8||1112.8|0
1634126500000|2021-10-13 12:01:40|1113|1112.6|1113|1112.8|1113|1112.8|1113|1112.6|0
1634126510000|2021-10-13 12:01:50|1113.2|1113|1113.4|1112.8|1113.4|1113|1113.2|1112.8|286
1634126520000|2021-10-13 12:02:00|1113.2||1113.2||1113.2||1113.2||0
1634126530000|2021-10-13 12:02:10|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|79
1634126540000|2021-10-13 12:02:20||1112.8||1113.2||1113.2||1112.8|0
1634126550000|2021-10-13 12:02:30||1113||1113||1113.2||1112.8|0
1634126560000|2021-10-13 12:02:40||1112.8||1113||1113||1112.8|0
1634126570000|2021-10-13 12:02:50|1113.2|1112.8|1113.2|1112.6|1113.2|1113|1113.2|1112.6|5000
1634126580000|2021-10-13 12:03:00||1112.8||1112.8||1112.8||1112.8|0
1634126600000|2021-10-13 12:03:20|1113|1112.6|1113|1112.6|1113.2|1112.8|1113|1112.6|1530
1634126620000|2021-10-13 12:03:40|1112.8|1112.4|1112.8|1112.2|1112.8|1112.4|1112.6|1112.2|1683
1634126630000|2021-10-13 12:03:50|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|19
1634126640000|2021-10-13 12:04:00|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1111.8|6
1634126650000|2021-10-13 12:04:10|1112.6|1112.2|1112.2|1111.8|1112.6|1112.2|1112|1111.8|1904
1634126660000|2021-10-13 12:04:20|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1111.8|1111.6|1651
1634126670000|2021-10-13 12:04:30|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|770
1634126680000|2021-10-13 12:04:40|1112.4|1112|1112.4|1112.2|1112.4|1112.2|1112.2|1112|231
1634126690000|2021-10-13 12:04:50||1112||1112||1112||1112|0
1634126700000|2021-10-13 12:05:00|1112.2|1111.8|1112.4|1111.8|1112.4|1112|1112.2|1111.8|0
1634126710000|2021-10-13 12:05:10||1112||1112||1112||1112|0
1634126720000|2021-10-13 12:05:20|1112.2||1112.4||1112.4||1112.2||0
1634126740000|2021-10-13 12:05:40|1112.6|1112.2|1113|1112.6|1113|1112.6|1112.6|1112|500
1634126750000|2021-10-13 12:05:50||1112.4||1112.6||1112.6||1112.4|0
1634126760000|2021-10-13 12:06:00|1112.8||1113||1113||1112.8||0
1634126770000|2021-10-13 12:06:10|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|0
1634126780000|2021-10-13 12:06:20|1112.8||1112.8||1112.8||1112.8||0
1634126790000|2021-10-13 12:06:30|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|158
1634126810000|2021-10-13 12:06:50|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|522
1634126820000|2021-10-13 12:07:00|1113|1112.6|1113|1112.4|1113|1112.6|1113|1112.4|0
1634126830000|2021-10-13 12:07:10|1112.8|1112.6|1112.8|1112.4|1113|1112.8|1112.2|1112|41736
1634126840000|2021-10-13 12:07:20|1112.6|1112.6|1114.2|1113.8|1114.2|1113.8|1112.4|1112.2|39566
1634126850000|2021-10-13 12:07:30|1114|1113.6|1113.8|1113.4|1114.2|1113.8|1113.8|1113.4|10870
1634126860000|2021-10-13 12:07:40|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.4|0
1634126870000|2021-10-13 12:07:50|1113.8|1113.4|1113.6|1113.4|1113.8|1113.4|1113.6|1113.4|1585
1634126880000|2021-10-13 12:08:00|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.4|1113|396
1634126890000|2021-10-13 12:08:10|||||||||3088
1634126900000|2021-10-13 12:08:20||1113||1113||1113||1113|0
1634126910000|2021-10-13 12:08:30|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|2077
1634126920000|2021-10-13 12:08:40|1112.8||1112.8||1112.8||1112.8||0
1634126940000|2021-10-13 12:09:00|1113|1112.8|1113|1112.6|1113.4|1113|1113|1112.6|1042
1634126950000|2021-10-13 12:09:10|1112.8||1113||1113||1112.8||0
1634126960000|2021-10-13 12:09:20|1112.8||1112.8||1112.8||1112.8||386
1634126970000|2021-10-13 12:09:30||1112.4||1112.4||1112.4||1112.4|1265
1634126980000|2021-10-13 12:09:40|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1634126990000|2021-10-13 12:09:50||1112||1112||1112||1112|0
1634127000000|2021-10-13 12:10:00|1112.4|1111.8|1112.2|1111.8|1112.4|1111.8|1112.2|1111.8|690
1634127010000|2021-10-13 12:10:10||1112||1112||1112||1112|0
1634127020000|2021-10-13 12:10:20||1111.8||1111.8||1111.8||1111.8|0
1634127030000|2021-10-13 12:10:30|1112.4|1112|1113|1112.6|1113|1112.8|1112.4|1112|2112
1634127040000|2021-10-13 12:10:40|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.6|0
1634127060000|2021-10-13 12:11:00|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|558
1634127070000|2021-10-13 12:11:10|1113.4||1113.4||1113.6||1113.4||0
1634127080000|2021-10-13 12:11:20|1113.6||1113.6||1113.6||1113.6||0
1634127120000|2021-10-13 12:12:00|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1634127130000|2021-10-13 12:12:10|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|1000
1634127140000|2021-10-13 12:12:20|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|1923
1634127160000|2021-10-13 12:12:40|1114|1113.4|1113.6|1113.4|1114|1113.8|1113.6|1113.4|1725
1634127170000|2021-10-13 12:12:50|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.4|1113|1326
1634127180000|2021-10-13 12:13:00|1113.6|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|519
1634127210000|2021-10-13 12:13:30|1113.8||1113.6||1113.8||1113.6||0
1634127220000|2021-10-13 12:13:40||1113.4||1113.4||1113.4||1113.4|0
1634127230000|2021-10-13 12:13:50|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|10
1634127250000|2021-10-13 12:14:10|1113.6||1113.6||1113.6||1113.6||0
1634127290000|2021-10-13 12:14:50|1113.8|1113.4|1113.8|1113.6|1114|1113.6|1113.8|1113.4|252
1634127300000|2021-10-13 12:15:00|1114||1113.8||1114||1113.8||0
1634127310000|2021-10-13 12:15:10|1113.6|1113.4|1113.8|1113.6|1113.8|1113.6|1113.6|1113.4|15
1634127330000|2021-10-13 12:15:30|1114||1114||1114||1114||0
1634127340000|2021-10-13 12:15:40|1113.8|1113.4|1113.8|1113.4|1114|1113.4|1113.8|1113.4|386
1634127360000|2021-10-13 12:16:00|1113.6|1113.6|1113.4|1113|1113.6|1113.6|1113.4|1113|416
1634127370000|2021-10-13 12:16:10|1113.2||1113.4||1113.4||1113.2||0
1634127400000|2021-10-13 12:16:40||1113.2||1113.2||1113.2||1113.2|0
1634127410000|2021-10-13 12:16:50||1113||1113||1113||1113|0
1634127430000|2021-10-13 12:17:10|1113.2||1113.2||1113.2||1113.2||52
1634127440000|2021-10-13 12:17:20|1113.4||1113.4||1113.4||1113.4||459
1634127450000|2021-10-13 12:17:30|1113.2||1113.4||1113.4||1113.2||0
1634127500000|2021-10-13 12:18:20|1113.6|1113.2|1113.8|1113.6|1113.8|1113.6|1113.6|1113.2|1211
1634127510000|2021-10-13 12:18:30|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|515
1634127520000|2021-10-13 12:18:40|1113.6||1113.8||1113.8||1113.6||146
1634127550000|2021-10-13 12:19:10|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|344
1634127560000|2021-10-13 12:19:20|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|1700
1634127570000|2021-10-13 12:19:30|1114.4|1114|1114|1113.8|1114.4|1114|1114|1113.8|971
1634127580000|2021-10-13 12:19:40|1114.2|1114|1114|1113.8|1114.4|1114|1114|1113.8|1555
1634127590000|2021-10-13 12:19:50|1114.2||1114.2||1114.2||1114.2||0
1634127600000|2021-10-13 12:20:00|1114|1114|1114.6|1114.2|1114.6|1114.2|1114|1113.8|2619
1634127610000|2021-10-13 12:20:10|1114.8|1114.4|1114.2|1113.8|1114.8|1114.4|1114|1113.8|2036
1634127640000|2021-10-13 12:20:40|1114||1114||1114||1114||0
1634127650000|2021-10-13 12:20:50|||||||||517
1634127670000|2021-10-13 12:21:10|1114.2|1114|1114.4|1113.8|1114.4|1114|1114.2|1113.8|103
1634127680000|2021-10-13 12:21:20||1114||1114||1114||1114|0
1634127700000|2021-10-13 12:21:40||1114.2||1114||1114.2||1114|281
1634127710000|2021-10-13 12:21:50|1114.2||1114.2||1114.2||1114.2||0
1634127720000|2021-10-13 12:22:00|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|0
1634127730000|2021-10-13 12:22:10|1114|1113.6|1114.2|1113.6|1114.2|1113.8|1113.8|1113.6|1255
1634127740000|2021-10-13 12:22:20|1114.4|1113.8|1114.2|1114|1114.4|1114|1114.2|1113.8|1981
1634127750000|2021-10-13 12:22:30|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|9
1634127770000|2021-10-13 12:22:50|1114|1113.6|1113.8|1113.4|1114.2|1113.6|1113.8|1113.4|2393
1634127780000|2021-10-13 12:23:00|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1634127800000|2021-10-13 12:23:20|1113.4|1113|1113.4|1113.2|1113.6|1113.2|1113.4|1113|517
1634127810000|2021-10-13 12:23:30|1113.6|1113.4|1113.8|1113.6|1113.8|1113.6|1113.6|1113.4|1073
1634127820000|2021-10-13 12:23:40|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|209
1634127830000|2021-10-13 12:23:50|1113.6||1113.8||1113.8||1113.6||0
1634127850000|2021-10-13 12:24:10||1113.6||1113.4||1113.6||1113.4|0
1634127860000|2021-10-13 12:24:20|1113.6|1113.2|1113.8|1113.2|1113.8|1113.2|1113.6|1113.2|508
1634127870000|2021-10-13 12:24:30|1113.6||1113.6||1113.6||1113.6||0
1634127880000|2021-10-13 12:24:40|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|82
1634127910000|2021-10-13 12:25:10|1114.2|1113.8|1114.6|1114.2|1114.6|1114.2|1114.2|1113.8|15342
1634127920000|2021-10-13 12:25:20|1114.4||1114.4||1114.4||1114.4||0
1634127930000|2021-10-13 12:25:30|1114.6||1114.6||1114.6||1114.6||0
1634127960000|2021-10-13 12:26:00|1114.4||1114.6||1114.6||1114.4||1703
1634127970000|2021-10-13 12:26:10|1114.4||1114.6||1114.6||1114.4||0
1634127980000|2021-10-13 12:26:20|1114.4|1114|1114|1113.6|1114.4|1114|1114|1113.6|5090
1634127990000|2021-10-13 12:26:30|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1528
1634128000000|2021-10-13 12:26:40|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.2|1114|1933
1634128010000|2021-10-13 12:26:50||1114.4||1114.4||1114.4||1114.4|0
1634128020000|2021-10-13 12:27:00|1114.8|1114.6|1114.8|1114.6|1114.8|1114.6|1114.8|1114.4|458
1634128030000|2021-10-13 12:27:10|1114.6|1114.4|1114.8|1114.4|1114.8|1114.6|1114.6|1114.4|12006
1634128040000|2021-10-13 12:27:20||1114.6||1114.4||1114.6||1114.4|7098
1634128050000|2021-10-13 12:27:30|1114.6|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114.2|6341
1634128060000|2021-10-13 12:27:40|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|724
1634128070000|2021-10-13 12:27:50|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1634128080000|2021-10-13 12:28:00|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|127
1634128090000|2021-10-13 12:28:10|1114.8||1114.8||1114.8||1114.8||0
1634128100000|2021-10-13 12:28:20||1114.4||1114.4||1114.4||1114.4|29
1634128110000|2021-10-13 12:28:30||1114.2||1114.4||1114.4||1114.2|0
1634128140000|2021-10-13 12:29:00|1114.6|1114.2|1114.6|1114.2|1114.8|1114.2|1114.4|1114|2664
1634128150000|2021-10-13 12:29:10|1114.4|1114|1114.4|1114|1114.6|1114|1114.4|1114|0
1634128170000|2021-10-13 12:29:30||1114.2||1114.2||1114.2||1114.2|619
1634128190000|2021-10-13 12:29:50|1114.6|1114.4|1114.6|1114.2|1115|1114.4|1114.6|1114.2|312
1634128200000|2021-10-13 12:30:00|1114.8|1114|1114.2|1114|1114.8|1114|1112.6|1112.2|16586
1634128210000|2021-10-13 12:30:10|1114.4|1113.8|1116.2|1115.6|1117|1116.4|1114|1113.4|17775
1634128220000|2021-10-13 12:30:20|1116|1115.4|1117.2|1116.6|1117.4|1117|1115.8|1115.2|22238
1634128230000|2021-10-13 12:30:30|1117|1116.4|1117.4|1117|1118.4|1118|1116.6|1116.2|33701
1634128240000|2021-10-13 12:30:40|1117.2|1116.8|1118|1117.4|1118|1117.6|1117.2|1116.8|6516
1634128250000|2021-10-13 12:30:50|1117.8|1117.2|1117.6|1117.2|1118.4|1118|1117.6|1117|6018
1634128260000|2021-10-13 12:31:00|1117.4|1116.8|1117.2|1117|1117.8|1117.2|1117.2|1116.6|855
1634128270000|2021-10-13 12:31:10||1116.8||1116.8||1116.8||1116.8|914
1634128280000|2021-10-13 12:31:20|1117|1117|1117.4|1116.8|1117.6|1117|1117|1116.8|3360
1634128290000|2021-10-13 12:31:30|1117.2|1116.6|1117.4|1116.8|1117.4|1116.8|1117|1116.6|957
1634128300000|2021-10-13 12:31:40|1117.6|1117|1118.4|1117.8|1118.4|1118|1117.6|1117|4114
1634128310000|2021-10-13 12:31:50|1118.2|1117.6|1117.8|1117.2|1118.2|1117.8|1117.8|1117.2|4657
1634128320000|2021-10-13 12:32:00|1117.6|1117|1117.2|1116.6|1117.6|1117|1116.8|1116.4|1823
1634128330000|2021-10-13 12:32:10|1117|1116.4|1116.8|1116.4|1117|1116.4|1116.4|1116|10750
1634128340000|2021-10-13 12:32:20|1116.6|1116.2|1116.4|1115.8|1116.8|1116.2|1116.4|1115.8|500
1634128360000|2021-10-13 12:32:40|1116.8|1116|1116.8|1116.4|1116.8|1116.4|1116.8|1116|208
1634128370000|2021-10-13 12:32:50|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1634128380000|2021-10-13 12:33:00|1116.6|1116.2|1117|1116.4|1117|1116.6|1116.6|1116.2|1068
1634128390000|2021-10-13 12:33:10|1116.8|1116.6|1117|1116.4|1117|1116.6|1116.8|1116.4|386
1634128400000|2021-10-13 12:33:20|1116.8|1116.6|1117.2|1116.8|1117.2|1116.8|1116.6|1116.4|4954
1634128410000|2021-10-13 12:33:30|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1117|1116.6|64
1634128420000|2021-10-13 12:33:40||1116.6||1116.6||1116.6||1116.6|0
1634128430000|2021-10-13 12:33:50|1117|1116.8|1117.2|1116.6|1117.2|1116.8|1116.8|1116.6|500
1634128440000|2021-10-13 12:34:00|1117.4|1116.8|1117.4|1116.8|1117.4|1117.2|1117.2|1116.6|2144
1634128450000|2021-10-13 12:34:10|1117.2|1117|1118.2|1117.6|1118.2|1117.8|1117.2|1117|19689
1634128460000|2021-10-13 12:34:20|1118.4|1117.8|1118|1117.6|1118.6|1118|1118|1117.6|2190
1634128470000|2021-10-13 12:34:30|1117.8|1117.8|1118.4|1117.8|1118.4|1117.8|1117.8|1117.6|311
1634128490000|2021-10-13 12:34:50|1118.2|1117.6|1117.6|1117.2|1118.2|1117.6|1117.6|1117|2529
1634128500000|2021-10-13 12:35:00|1117.4|1117|1117.6|1117|1117.6|1117.2|1117.4|1116.8|37
1634128510000|2021-10-13 12:35:10|1117.4|1116.8|1117.6|1117.2|1117.6|1117.2|1117.2|1116.8|178
1634128520000|2021-10-13 12:35:20|1117.8|1117.4|1118|1117.4|1118|1117.6|1117.8|1117.4|0
1634128530000|2021-10-13 12:35:30|1118.4|1117.6|1118.4|1118|1118.4|1118|1118.4|1117.4|6586
1634128540000|2021-10-13 12:35:40||1117.8||1117.8||1117.8||1117.8|0
1634128550000|2021-10-13 12:35:50|1118.6|1118|1118.8|1118.4|1119|1118.6|1118.6|1118|5722
1634128560000|2021-10-13 12:36:00||1118.2||1118.4||1118.4||1118.2|0
1634128570000|2021-10-13 12:36:10|1118.6|1118.2|1118.8|1118.2|1118.8|1118.2|1118.6|1118.2|0
1634128580000|2021-10-13 12:36:20||1118.4||1118.4||1118.4||1118.4|0
1634128590000|2021-10-13 12:36:30|1118.4|1118.2|1118.4|1118.2|1118.4|1118.2|1118.4|1118.2|2091
1634128600000|2021-10-13 12:36:40|1118.8|1118.4|1119.2|1118.8|1119.2|1119|1118.8|1118.4|19513
1634128620000|2021-10-13 12:37:00|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|0
1634128630000|2021-10-13 12:37:10|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|534
1634128640000|2021-10-13 12:37:20|1119.8|1119.4|1120|1119.8|1120|1119.8|1119.8|1119.4|255
1634128650000|2021-10-13 12:37:30|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.2|1119.8|14391
1634128660000|2021-10-13 12:37:40|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|1755
1634128670000|2021-10-13 12:37:50|1120.6|1120.2|1120.6|1120.4|1120.6|1120.4|1120.6|1120.2|141
1634128680000|2021-10-13 12:38:00|1120.8|1120.2|1121|1120.4|1121|1120.6|1120.8|1120.2|785
1634128700000|2021-10-13 12:38:20|1121.2|1120.6|1121.4|1121|1121.4|1121|1121.2|1120.6|1428
1634128710000|2021-10-13 12:38:30|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1634128720000|2021-10-13 12:38:40|1121.6|1121.2|1121.4|1121|1121.8|1121.4|1121.2|1121|1632
1634128730000|2021-10-13 12:38:50|1121.2|1120.8|1121.2|1120.8|1121.4|1120.8|1121|1120.6|1433
1634128740000|2021-10-13 12:39:00|1121.4|1120.6|1121.4|1121|1121.4|1121|1121.4|1120.6|360
1634128750000|2021-10-13 12:39:10|1121.2|1121.2|1121.8|1121.2|1121.8|1121.4|1121.2|1121.2|260
1634128760000|2021-10-13 12:39:20|1122|1121.4|1122|1121.6|1122.2|1121.8|1122|1121.4|938
1634128770000|2021-10-13 12:39:30|1121.8|1121.4|1121.6|1121.2|1122|1121.6|1121.6|1121.2|3794
1634128780000|2021-10-13 12:39:40|1121.4|1121.4|1120.4|1119.8|1121.4|1121.4|1120|1119.6|39729
1634128790000|2021-10-13 12:39:50|1120.6|1120|1120.8|1120.4|1121|1120.6|1120.4|1120|10086
1634128800000|2021-10-13 12:40:00||1120.2||1120.4||1120.4||1120.2|0
1634128820000|2021-10-13 12:40:20|1120.6|1120.2|1120.8|1120.2|1120.8|1120.2|1120.4|1120|871
1634128830000|2021-10-13 12:40:30|1120.6|1120|1120.8|1120.2|1120.8|1120.2|1120.4|1120|2529
1634128840000|2021-10-13 12:40:40|1120.6|1120|1120.8|1120.4|1120.8|1120.6|1120.4|1120|1843
1634128850000|2021-10-13 12:40:50||1120.2||1120.4||1120.4||1120|0
1634128870000|2021-10-13 12:41:10||1120.2||1120.2||1120.2||1120.2|0
1634128880000|2021-10-13 12:41:20|1121|1120.4|1121.6|1121.2|1121.6|1121.4|1121|1120.4|3754
1634128890000|2021-10-13 12:41:30|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1634128900000|2021-10-13 12:41:40|1121.6|1121.6|1121.8|1121.4|1122|1121.8|1121.6|1121.4|11916
1634128910000|2021-10-13 12:41:50|1121.6|1121.6|1121.4|1120.8|1121.8|1121.6|1121.4|1120.8|1328
1634128920000|2021-10-13 12:42:00|1121.2|1121|1120.4|1120|1121.4|1121|1120.4|1120|2629
1634128930000|2021-10-13 12:42:10|1120.6|1120.2|1121|1120.6|1121.2|1120.6|1120.6|1120.2|631
1634128940000|2021-10-13 12:42:20|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1634128950000|2021-10-13 12:42:30|1120.8|1120|1120.4|1120|1120.8|1120|1120.2|1119.8|0
1634128960000|2021-10-13 12:42:40|1120.2|1119.8|1121.2|1120.8|1121.2|1120.8|1120.2|1119.8|9329
1634128980000|2021-10-13 12:43:00|1121.4|1121|1121.6|1121|1121.8|1121.2|1121.4|1121|344
1634128990000|2021-10-13 12:43:10|1121.4||1121.6||1121.6||1121.4||0
1634129000000|2021-10-13 12:43:20|1121.4||1121.4||1121.6||1121.4||0
1634129030000|2021-10-13 12:43:50|1121.2|1120.8|1121|1120.4|1121.4|1120.8|1121|1120.4|190
1634129050000|2021-10-13 12:44:10|1120.8|1120.2|1120.6|1120|1121|1120.4|1120.4|1120|2963
1634129070000|2021-10-13 12:44:30|1120.4|1119.8|1120.2|1119.8|1120.4|1119.8|1120.2|1119.8|1064
1634129080000|2021-10-13 12:44:40|1120.4|1120|1120.8|1120.4|1120.8|1120.4|1120.4|1120|152
1634129090000|2021-10-13 12:44:50|1120.6|1120.2|1120.6|1120|1120.8|1120.4|1120.6|1120|1455
1634129100000|2021-10-13 12:45:00|1120.8|1120.2|1121|1120.4|1121|1120.6|1120.8|1120.2|0
1634129110000|2021-10-13 12:45:10|1120.8|1120.2|1120.8|1120.4|1120.8|1120.4|1120.8|1120.2|0
1634129120000|2021-10-13 12:45:20|1120.6|1120.2|1120.4|1119.8|1120.6|1120.2|1120.2|1119.8|1491
1634129130000|2021-10-13 12:45:30|1120.2|1119.6|1119.4|1118.8|1120.2|1119.6|1119.2|1118.8|2131
1634129140000|2021-10-13 12:45:40|1119.2|1119|1119|1118.4|1119.4|1119|1119|1118.4|1249
1634129150000|2021-10-13 12:45:50|1118.8|1118.2|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|0
1634129160000|2021-10-13 12:46:00|1118.6|1118.2|1119|1118.8|1119|1118.8|1118.6|1118.2|467
1634129170000|2021-10-13 12:46:10|1119.2|1119|1119.6|1119|1119.6|1119.2|1119.2|1119|85
1634129180000|2021-10-13 12:46:20||1118.8||1118.8||1119||1118.8|0
1634129190000|2021-10-13 12:46:30|1119.4|1119|1119.4|1118.8|1119.4|1119.2|1119.2|1118.8|0
1634129200000|2021-10-13 12:46:40|1119.2|1119|1118.8|1118.4|1119.4|1119|1118.6|1118.2|8033
1634129210000|2021-10-13 12:46:50|1118.6|1118.6|1119|1118.6|1119|1118.6|1118.6|1118.6|250
1634129220000|2021-10-13 12:47:00|1118.8|1118.4|1118.6|1118|1118.8|1118.4|1118.4|1118|5233
1634129230000|2021-10-13 12:47:10|1118.4|1118.2|1118.4|1118.2|1118.4|1118.2|1118.2|1118.2|16
1634129240000|2021-10-13 12:47:20|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1118|167
1634129250000|2021-10-13 12:47:30|1118.6|1118.2|1118.8|1118.2|1118.8|1118.4|1118.6|1118.2|500
1634129260000|2021-10-13 12:47:40|1119|1118.4|1119|1118.6|1119.2|1119|1119|1118.4|1162
1634129270000|2021-10-13 12:47:50|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|1228
1634129280000|2021-10-13 12:48:00|1119.2||1119||1119.2||1119||0
1634129290000|2021-10-13 12:48:10|1118.6|1118.2|1118.6|1118|1118.6|1118.2|1118.2|1117.8|9192
1634129300000|2021-10-13 12:48:20||1118.2||1118.2||1118.4||1118.2|369
1634129310000|2021-10-13 12:48:30|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.2|1117.8|4843
1634129320000|2021-10-13 12:48:40|1118.4|1118.4|1118.2|1117.8|1118.6|1118.4|1118.2|1117.8|2000
1634129330000|2021-10-13 12:48:50|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1117.8|1117.4|10378
1634129340000|2021-10-13 12:49:00|1118|1117.6|1118.2|1117.6|1118.2|1117.6|1118|1117.6|0
1634129350000|2021-10-13 12:49:10|1118|1117.4|1118.2|1117.8|1118.2|1117.8|1118|1117.4|0
1634129360000|2021-10-13 12:49:20|1118.4|1118|1118.2|1117.6|1118.4|1118|1118|1117.6|0
1634129370000|2021-10-13 12:49:30||1117.8||1117.6||1117.8||1117.6|0
1634129400000|2021-10-13 12:50:00|1118|1117.8|1117.8|1117.4|1118|1117.8|1117.8|1117.4|10463
1634129410000|2021-10-13 12:50:10|1118|1117.6|1118|1117.6|1118.2|1117.6|1117.8|1117.6|0
1634129420000|2021-10-13 12:50:20|1118.2|1117.8|1118.2|1117.6|1118.2|1117.8|1118.2|1117.6|0
1634129430000|2021-10-13 12:50:30|1118|1117.4|1117.4|1116.8|1118|1117.4|1117.2|1116.8|12323
1634129440000|2021-10-13 12:50:40|1117.6|1117|1117.6|1117.2|1117.6|1117.2|1117.6|1117|0
1634129450000|2021-10-13 12:50:50|1117.4|1117|1117.6|1117.2|1117.6|1117.2|1117.4|1117|0
1634129460000|2021-10-13 12:51:00|1117.2|1117|1117|1116.6|1117.6|1117|1117|1116.6|957
1634129470000|2021-10-13 12:51:10|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|500
1634129480000|2021-10-13 12:51:20|||||||||790
1634129490000|2021-10-13 12:51:30|1116.8|1116.4|1116.8|1116.4|1117|1116.4|1116.8|1116.4|2544
1634129500000|2021-10-13 12:51:40|1117|1116.6|1117|1116.4|1117|1116.6|1117|1116.4|0
1634129520000|2021-10-13 12:52:00|1116.8|1116.6|1116.8|1116.2|1116.8|1116.6|1116.4|1116.2|2076
1634129530000|2021-10-13 12:52:10|1116.6||1116.6||1116.8||1116.6||0
1634129540000|2021-10-13 12:52:20|1116.4|1116|1116.2|1115.8|1116.4|1116|1116|1115.6|1457
1634129550000|2021-10-13 12:52:30|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1116|1115.6|1544
1634129560000|2021-10-13 12:52:40||1115.6||1115.8||1115.8||1115.6|0
1634129570000|2021-10-13 12:52:50|1116.4|1116|1116.6|1116.2|1117|1116.6|1116.4|1116|688
1634129580000|2021-10-13 12:53:00|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|1554
1634129590000|2021-10-13 12:53:10|1116.4|1116|1116.4|1116|1116.4|1116.2|1116.4|1116|959
1634129600000|2021-10-13 12:53:20|1116.6|1116.2|1116.6|1116|1116.6|1116.4|1116.6|1116|463
1634129610000|2021-10-13 12:53:30|1116.8|1116.2|1116.8|1116.2|1116.8|1116.4|1116.4|1116|1625
1634129620000|2021-10-13 12:53:40|1116.6|1116|1116.4|1116|1116.6|1116|1116.4|1116|0
1634129630000|2021-10-13 12:53:50||1116.2||1116||1116.2||1116|0
1634129650000|2021-10-13 12:54:10|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116|232
1634129660000|2021-10-13 12:54:20|1116.4|1116|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1634129670000|2021-10-13 12:54:30|1116.6|1116.2|1116.6|1116|1116.6|1116.2|1116.4|1116|0
1634129680000|2021-10-13 12:54:40|1116.8|1116.2|1116.8|1116.2|1116.8|1116.4|1116.6|1116.2|400
1634129700000|2021-10-13 12:55:00|1117|1116.4|1117|1116.4|1117|1116.6|1116.6|1116.4|1151
1634129710000|2021-10-13 12:55:10|1116.8||1116.8||1116.8||1116.8||0
1634129720000|2021-10-13 12:55:20|1117|1116.6|1116.8|1116.4|1117|1116.8|1116.8|1116.4|302
1634129730000|2021-10-13 12:55:30|1116.6||1116.8||1116.8||1116.6||0
1634129740000|2021-10-13 12:55:40|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|320
1634129750000|2021-10-13 12:55:50|1116.2|1115.8|1116.4|1115.8|1116.6|1116.2|1116|1115.6|11963
1634129760000|2021-10-13 12:56:00|1116.2||1116.2||1116.4||1116||0
1634129770000|2021-10-13 12:56:10|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1115.8|1115.4|465
1634129780000|2021-10-13 12:56:20|1116|1115.6|1116|1115.6|1116.2|1115.6|1115.8|1115.4|1464
1634129790000|2021-10-13 12:56:30|1116.2||1116||1116.2||1116||0
1634129800000|2021-10-13 12:56:40|1115.8|1115.4|1115.4|1115|1115.8|1115.4|1115.4|1115|0
1634129810000|2021-10-13 12:56:50|1115.6||1115.2||1115.6||1115.2||0
1634129820000|2021-10-13 12:57:00|1115.4|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115.2|1208
1634129840000|2021-10-13 12:57:20|1115.4|1115|1115.6|1115|1115.6|1115.2|1115.4|1115|0
1634129850000|2021-10-13 12:57:30||1115.2||1115.2||1115.4||1115.2|70
1634129860000|2021-10-13 12:57:40|1115.8|1115.4|1115.8|1115.6|1115.8|1115.6|1115.8|1115.4|500
1634129870000|2021-10-13 12:57:50|1115.6|1115.4|1115.4|1115|1115.6|1115.4|1115.4|1115|2419
1634129880000|2021-10-13 12:58:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115.2|54
1634129890000|2021-10-13 12:58:10|1115.4|1115|1115.2|1114.8|1115.4|1115.2|1115|1114.6|1583
1634129900000|2021-10-13 12:58:20|1115.4|1114.6|1115.2|1115|1115.4|1115|1115.2|1114.6|0
1634129910000|2021-10-13 12:58:30|1115.4|1115.2|1115.4|1115|1115.6|1115.4|1115.2|1115|683
1634129920000|2021-10-13 12:58:40|1115.6|1115.2|1115.6|1115.4|1115.6|1115.4|1115.6|1115.2|244
1634129930000|2021-10-13 12:58:50|1115.8|1115.6|1115.6|1115.4|1116|1115.6|1115.6|1115.4|15413
1634129940000|2021-10-13 12:59:00||1115.2||1115.2||1115.2||1115|1412
1634129960000|2021-10-13 12:59:20|1115.4|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|261
1634129980000|2021-10-13 12:59:40||1115||1115||1115||1115|0
1634129990000|2021-10-13 12:59:50||1114.8||1114.8||1114.8||1114.8|0
1634130000000|2021-10-13 13:00:00|1115|1114.6|1115.6|1115|1115.6|1115.2|1114.8|1114.6|4012
1634130010000|2021-10-13 13:00:10|1115.4|1114.8|1115.4|1114.8|1115.6|1114.8|1115.2|1114.8|0
1634130020000|2021-10-13 13:00:20|1115.6|1115|1115.4|1115|1115.6|1115.2|1115.4|1115|0
1634130030000|2021-10-13 13:00:30|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|0
1634130040000|2021-10-13 13:00:40|1115.4|1115|1115|1114.8|1115.4|1115|1115|1114.8|180
1634130050000|2021-10-13 13:00:50|1115.2|1115|1115.4|1114.8|1115.4|1115|1115.2|1114.8|339
1634130060000|2021-10-13 13:01:00||1115||1114.8||1115||1114.8|0
1634130070000|2021-10-13 13:01:10|1115.2|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|0
1634130090000|2021-10-13 13:01:30|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.4|106
1634130100000|2021-10-13 13:01:40|1114.8|1114.4|1113.8|1113.4|1114.8|1114.4|1113.8|1113.4|10959
1634130110000|2021-10-13 13:01:50|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|516
1634130140000|2021-10-13 13:02:20|1114.4|1114|1113.8|1113.4|1114.4|1114|1113.6|1113.4|3661
1634130150000|2021-10-13 13:02:30|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|0
1634130160000|2021-10-13 13:02:40|1114.2||1114||1114.2||1114||0
1634130180000|2021-10-13 13:03:00|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|843
1634130190000|2021-10-13 13:03:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113|1174
1634130200000|2021-10-13 13:03:20|1113.4||1113.4||1113.4||1113.4||0
1634130210000|2021-10-13 13:03:30|1113.2|1113|1113.4|1113|1113.4|1113|1113.2|1113|0
1634130220000|2021-10-13 13:03:40|1113.2|1112.8|1113.4|1113|1113.4|1113|1113|1112.8|2746
1634130240000|2021-10-13 13:04:00|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.4|385
1634130250000|2021-10-13 13:04:10|1113.2||1113.2||1113.2||1113.2||0
1634130260000|2021-10-13 13:04:20|1113.4|1112.8|1113.2|1112.8|1113.4|1113|1113.2|1112.8|1524
1634130270000|2021-10-13 13:04:30|1113|1112.6|1113|1112.4|1113|1112.6|1112.8|1112.4|1069
1634130290000|2021-10-13 13:04:50|1112.8|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|0
1634130300000|2021-10-13 13:05:00|1113|1112.2|1112.6|1112.2|1113|1112.4|1112.6|1112.2|0
1634130330000|2021-10-13 13:05:30|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.6|1112.4|17008
1634130340000|2021-10-13 13:05:40|1113.2|1112.8|1113.2|1112.8|1113.2|1113|1113.2|1112.8|1045
1634130350000|2021-10-13 13:05:50|1112.8|1112.6|1113.4|1113|1113.4|1113|1112.8|1112.6|15071
1634130360000|2021-10-13 13:06:00|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.6|0
1634130390000|2021-10-13 13:06:30|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.2|1111.8|8024
1634130400000|2021-10-13 13:06:40|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1112|897
1634130410000|2021-10-13 13:06:50|1112|1111.8|1112.2|1111.6|1112.4|1111.8|1112|1111.6|1769
1634130420000|2021-10-13 13:07:00|1112|1111.4|1111.8|1111.4|1112.2|1111.4|1111.8|1111.4|0
1634130430000|2021-10-13 13:07:10|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|1710
1634130440000|2021-10-13 13:07:20|1111.6|1111.2|1111.6|1111.4|1111.8|1111.4|1111.6|1111.2|521
1634130450000|2021-10-13 13:07:30|1111.4|1111.2|1111.8|1111.2|1111.8|1111.2|1111.4|1111.2|1284
1634130460000|2021-10-13 13:07:40|1111.6|1111.4|1112|1111.6|1112|1111.6|1111.6|1111.4|831
1634130470000|2021-10-13 13:07:50||1111.4||1111.6||1111.6||1111.4|0
1634130480000|2021-10-13 13:08:00||1111.4||1111.6||1111.6||1111.4|0
1634130490000|2021-10-13 13:08:10|1112.2|1111.8|1112.2|1111.8|1112.2|1112|1112.2|1111.8|629
1634130500000|2021-10-13 13:08:20|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|394
1634130510000|2021-10-13 13:08:30|1112.8|1112|1112.6|1112.2|1112.8|1112.2|1112.6|1112|0
1634130520000|2021-10-13 13:08:40||1112.4||1112||1112.4||1112|600
1634130530000|2021-10-13 13:08:50|1112.4|1111.8|1111.8|1111.4|1112.4|1111.8|1111.8|1111.4|1113
1634130540000|2021-10-13 13:09:00|1111.6|1111.2|1112|1111.8|1112|1111.8|1111.6|1111.2|4498
1634130550000|2021-10-13 13:09:10|1112.2|1111.6|1112.2|1111.8|1112.4|1111.8|1112|1111.6|807
1634130560000|2021-10-13 13:09:20|1112.4||1112.2||1112.4||1112.2||0
1634130570000|2021-10-13 13:09:30|1112.4|1112|1112.4|1111.8|1112.4|1112|1112.2|1111.8|306
1634130580000|2021-10-13 13:09:40|1112.6|1112|1112.8|1112.6|1113|1112.6|1112.6|1112|0
1634130590000|2021-10-13 13:09:50|1113||1113||1113.2||1113||465
1634130600000|2021-10-13 13:10:00|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|0
1634130610000|2021-10-13 13:10:10|1113|1112.6|1112.4|1111.8|1113|1112.6|1112|1111.8|10149
1634130620000|2021-10-13 13:10:20|1112.2||1112.4||1112.4||1112||24
1634130630000|2021-10-13 13:10:30|1112.6|1112|1112.6|1112.2|1112.6|1112.2|1112.6|1112|1727
1634130640000|2021-10-13 13:10:40|1112.8|1112.4|1112.6|1112.2|1113|1112.6|1112.6|1112.2|3831
1634130650000|2021-10-13 13:10:50|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.8|1112.4|307
1634130660000|2021-10-13 13:11:00|1112.8|1112.2|1112.4|1111.8|1112.8|1112.2|1112.2|1111.8|8271
1634130670000|2021-10-13 13:11:10|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|0
1634130680000|2021-10-13 13:11:20|1112.2||1112.4||1112.4||1112.2||4655
1634130690000|2021-10-13 13:11:30|1112.2|1111.8|1112.4|1111.8|1112.4|1112|1112|1111.8|0
1634130700000|2021-10-13 13:11:40|1112.6|1112|1113|1112.4|1113|1112.4|1112.6|1112|608
1634130710000|2021-10-13 13:11:50||1112.6||1112.6||1112.8||1112.6|0
1634130720000|2021-10-13 13:12:00|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1634130730000|2021-10-13 13:12:10|1113||1113||1113||1113||0
1634130740000|2021-10-13 13:12:20|1112.8|1112.6|1113|1112.6|1113|1112.8|1112.8|1112.4|0
1634130750000|2021-10-13 13:12:30|1112.8|1112.8|1113|1112.6|1113|1112.8|1112.8|1112.6|0
1634130760000|2021-10-13 13:12:40|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|913
1634130770000|2021-10-13 13:12:50|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|350
1634130780000|2021-10-13 13:13:00|1112.8||1112.8||1112.8||1112.8||0
1634130790000|2021-10-13 13:13:10|1112.6|1112.6|1113|1112.6|1113|1112.6|1112.6|1112.4|8404
1634130800000|2021-10-13 13:13:20|1112.8|1112.4|1112.2|1111.8|1112.8|1112.4|1112.2|1111.8|6594
1634130820000|2021-10-13 13:13:40|1112||1112||1112||1112||0
1634130830000|2021-10-13 13:13:50||1111.6||1111.6||1111.6||1111.4|0
1634130840000|2021-10-13 13:14:00|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|309
1634130850000|2021-10-13 13:14:10|1112.4||1112.2||1112.4||1112.2||0
1634130860000|2021-10-13 13:14:20|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|0
1634130870000|2021-10-13 13:14:30|1112.2|1111.8|1112.4|1111.8|1112.4|1111.8|1112.2|1111.8|173
1634130880000|2021-10-13 13:14:40|1112.2|1112|1112.2|1112|1112.2|1112.2|1112.2|1111.8|0
1634130900000|2021-10-13 13:15:00|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.6|38
1634130910000|2021-10-13 13:15:10|1112.4|1112|1113|1112.4|1113|1112.6|1112.4|1112|1489
1634130920000|2021-10-13 13:15:20|1113.2|1112.6|1113.4|1112.8|1113.4|1113|1113.2|1112.6|192
1634130930000|2021-10-13 13:15:30|1113.6|1113|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1634130940000|2021-10-13 13:15:40|1113.2|1113.2|1113.2|1112.8|1113.4|1113.2|1113.2|1112.8|0
1634130950000|2021-10-13 13:15:50|1113.4|1113|1113.2|1112.8|1113.4|1113.2|1113.2|1112.8|305
1634130960000|2021-10-13 13:16:00|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|4320
1634130970000|2021-10-13 13:16:10|1112.6|1112.2|1112.8|1112.2|1112.8|1112.4|1112.4|1112|1967
1634130980000|2021-10-13 13:16:20||1112.4||1112.4||1112.4||1112.4|0
1634130990000|2021-10-13 13:16:30||1112.2||1112.2||1112.4||1112.2|0
1634131010000|2021-10-13 13:16:50|1113|1112.4|1112.8|1112.6|1113|1112.6|1112.8|1112.4|0
1634131020000|2021-10-13 13:17:00|1113||1113||1113||1113||388
1634131030000|2021-10-13 13:17:10|1113.2|1112.8|1113.2|1112.8|1113.2|1113|1113.2|1112.6|151
1634131040000|2021-10-13 13:17:20|1113.4|1113|1113.8|1113.4|1114|1113.6|1113.4|1113|1266
1634131060000|2021-10-13 13:17:40|1114|1113.6|1114|1113.4|1114|1113.6|1114|1113.4|0
1634131070000|2021-10-13 13:17:50|1114.2|1113.6|1114|1113.6|1114.2|1113.8|1114|1113.6|0
1634131080000|2021-10-13 13:18:00|1114.2||1114||1114.2||1114||0
1634131090000|2021-10-13 13:18:10||1113.4||1113.4||1113.4||1113.4|0
1634131100000|2021-10-13 13:18:20||1113.6||1113.4||1113.6||1113.4|0
1634131110000|2021-10-13 13:18:30|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.6|1113.4|848
1634131120000|2021-10-13 13:18:40|1113.8|1113.4|1113.6|1113|1113.8|1113.4|1113.6|1113|3433
1634131130000|2021-10-13 13:18:50|1113.8|1113.2|1113.8|1113.2|1114|1113.4|1113.8|1113.2|0
1634131140000|2021-10-13 13:19:00|1113.6||1113.8||1113.8||1113.6||0
1634131150000|2021-10-13 13:19:10|1114|1113.4|1113.8|1113.2|1114|1113.4|1113.6|1113.2|0
1634131160000|2021-10-13 13:19:20|1113.6||1113.6||1113.6||1113.6||0
1634131170000|2021-10-13 13:19:30|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.6|1113.4|7114
1634131180000|2021-10-13 13:19:40|1114|1113.6|1114|1113.8|1114|1113.8|1114|1113.6|297
1634131190000|2021-10-13 13:19:50|1113.8|1113.6|1113.6|1113|1113.8|1113.6|1113.6|1113|3422
1634131200000|2021-10-13 13:20:00|1113.4||1113.6||1113.6||1113.4||0
1634131210000|2021-10-13 13:20:10||1113.2||1113.2||1113.2||1113.2|0
1634131220000|2021-10-13 13:20:20|1113.8|1113.4|1114|1113.4|1114|1113.6|1113.8|1113.2|683
1634131230000|2021-10-13 13:20:30|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|0
1634131250000|2021-10-13 13:20:50|1114|1113.6|1114|1113.4|1114|1113.6|1114|1113.4|0
1634131260000|2021-10-13 13:21:00|1113.8|1113.6|1114|1113.4|1114|1113.6|1113.6|1113.4|0
1634131270000|2021-10-13 13:21:10||1113.6||1113.4||1113.6||1113.4|0
1634131280000|2021-10-13 13:21:20|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|0
1634131290000|2021-10-13 13:21:30|1113.6|1113.6|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|458
1634131300000|2021-10-13 13:21:40|1113.6|1113.2|1113.6|1113.2|1113.8|1113.2|1113.6|1113.2|1500
1634131310000|2021-10-13 13:21:50|1113.8|1113.4|1113.4|1113|1113.8|1113.6|1113.4|1113|1947
1634131320000|2021-10-13 13:22:00|1113.2|1112.8|1112.2|1112|1113.2|1112.8|1112.2|1111.8|3577
1634131330000|2021-10-13 13:22:10|1112|1111.8|1112|1111.6|1112|1111.8|1112|1111.6|2574
1634131340000|2021-10-13 13:22:20|1111.8|1111.4|1112.4|1112.2|1112.4|1112.2|1111.6|1111.2|5541
1634131350000|2021-10-13 13:22:30|1112.6|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.4|3050
1634131360000|2021-10-13 13:22:40|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|386
1634131370000|2021-10-13 13:22:50||1112.4||1112.4||1112.4||1112.4|0
1634131380000|2021-10-13 13:23:00|1112.6|1112.2|1112.6|1112.2|1112.8|1112.2|1112.6|1112.2|0
1634131390000|2021-10-13 13:23:10|1112.4|1112.4|1112.8|1112.2|1112.8|1112.4|1112.4|1112.2|326
1634131410000|2021-10-13 13:23:30|1112.6|1112.4|1112.6|1112.2|1112.6|1112.6|1112.6|1112.2|0
1634131420000|2021-10-13 13:23:40|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|4319
1634131430000|2021-10-13 13:23:50|1112.4|1111.6|1112.2|1111.6|1112.4|1112|1111.6|1111.4|29219
1634131440000|2021-10-13 13:24:00||1111.8||1111.8||1111.8||1111.8|0
1634131450000|2021-10-13 13:24:10|1112||1112.2||1112.2||1112||1655
1634131460000|2021-10-13 13:24:20|1112.4|1112|1112.6|1112|1112.6|1112.2|1112.4|1112|1118
1634131470000|2021-10-13 13:24:30|1112.4||1112.4||1112.4||1112.4||0
1634131480000|2021-10-13 13:24:40|1112.6|1111.8|1112.2|1111.6|1112.6|1112|1112|1111.6|1681
1634131490000|2021-10-13 13:24:50|1112|1111.8|1112.2|1111.8|1112.4|1112|1112|1111.8|0
1634131500000|2021-10-13 13:25:00|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|2860
1634131510000|2021-10-13 13:25:10|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112.2|1111.8|1620
1634131520000|2021-10-13 13:25:20|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.4|1112|1044
1634131540000|2021-10-13 13:25:40|1112.2|1111.8|1112.2|1111.6|1112.2|1111.8|1112|1111.6|12
1634131550000|2021-10-13 13:25:50|1112||1112||1112||1112||0
1634131560000|2021-10-13 13:26:00|1112.2|1111.8|1112.2|1111.8|1112.2|1112|1112.2|1111.8|3701
1634131570000|2021-10-13 13:26:10|1112|1112|1112.2|1111.6|1112.2|1112|1112|1111.6|0
1634131580000|2021-10-13 13:26:20||1111.8||1111.6||1111.8||1111.6|0
1634131590000|2021-10-13 13:26:30|1112||1112||1112.2||1112||0
1634131610000|2021-10-13 13:26:50|1111.8|1111.4|1112|1111.6|1112.2|1111.6|1111.8|1111.4|700
1634131620000|2021-10-13 13:27:00|1111.8|1111.4|1111.8|1111.4|1112|1111.4|1111.6|1111.4|1671
1634131630000|2021-10-13 13:27:10|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|490
1634131650000|2021-10-13 13:27:30|1111.4|1111|1111.4|1111|1111.4|1111|1111.2|1111|1353
1634131660000|2021-10-13 13:27:40|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|2992
1634131670000|2021-10-13 13:27:50||1110.4||1110.4||1110.4||1110.4|0
1634131680000|2021-10-13 13:28:00||1110.6||1110.6||1110.8||1110.6|0
1634131700000|2021-10-13 13:28:20|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111.2|1110.8|2717
1634131710000|2021-10-13 13:28:30|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.6|1110.4|1021
1634131720000|2021-10-13 13:28:40|1110.6||1110.6||1110.8||1110.6||205
1634131740000|2021-10-13 13:29:00|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|535
1634131750000|2021-10-13 13:29:10|1110.6||1110.8||1110.8||1110.6||3008
1634131760000|2021-10-13 13:29:20|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|1503
1634131780000|2021-10-13 13:29:40|1111|1110.6|1111|1110.6|1111.6|1111.2|1111|1110.6|16023
1634131790000|2021-10-13 13:29:50|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110|4747
1634131800000|2021-10-13 13:30:00|1110.8|1110|1109.8|1109.4|1111.4|1110.8|1109.2|1108.8|41944
1634131810000|2021-10-13 13:30:10|1109.6|1109.2|1110.4|1110|1110.4|1110.2|1109.6|1109.2|8924
1634131820000|2021-10-13 13:30:20|1110.2|1110.2|1110.2|1109.8|1110.2|1110.2|1109.8|1109.6|2941
1634131830000|2021-10-13 13:30:30|1110|1109.6|1109.6|1109|1110.2|1109.8|1109.4|1109|29249
1634131840000|2021-10-13 13:30:40|1109.4|1108.8|1109.2|1108.8|1109.4|1109.2|1108.8|1108.4|5479
1634131850000|2021-10-13 13:30:50|1109.4|1109|1109.4|1108.8|1109.6|1109.4|1109.2|1108.8|908
1634131860000|2021-10-13 13:31:00|1109.2|1108.6|1108.4|1108|1109.2|1108.6|1108.4|1108|7419
1634131870000|2021-10-13 13:31:10|1108.2|1107.8|1108.4|1108|1108.4|1108|1108|1107.6|8428
1634131880000|2021-10-13 13:31:20|1108.6|1107.8|1107.6|1107.2|1108.6|1108|1107.4|1107|32451
1634131890000|2021-10-13 13:31:30|1107.4|1107|1107.2|1106.6|1107.6|1107.2|1106.8|1106.4|5661
1634131900000|2021-10-13 13:31:40|1107.4|1106.8|1107|1106.6|1107.4|1107|1107|1106.6|500
1634131910000|2021-10-13 13:31:50|1106.8|1106.8|1107.2|1106.8|1107.2|1106.8|1106.8|1106.8|1330
1634131920000|2021-10-13 13:32:00|1107|1107|1108|1107.6|1108.4|1108.2|1107|1106.8|19167
1634131930000|2021-10-13 13:32:10|1108.2|1107.8|1109|1108.4|1109|1108.6|1108.2|1107.6|888
1634131940000|2021-10-13 13:32:20|1108.8|1108.2|1109|1108.6|1109|1108.6|1108.6|1108|2860
1634131950000|2021-10-13 13:32:30|1109.2|1108.8|1109.2|1108.8|1109.6|1109.2|1109.2|1108.8|1281
1634131960000|2021-10-13 13:32:40|1109|1108.6|1108.4|1107.8|1109|1108.6|1108.2|1107.6|3623
1634131970000|2021-10-13 13:32:50|1108.6|1108|1108.8|1108.2|1108.8|1108.4|1108.6|1107.8|169
1634131980000|2021-10-13 13:33:00|1108.6|1108.6|1109.4|1109.2|1109.4|1109.2|1108.6|1108.2|2462
1634131990000|2021-10-13 13:33:10|1109.6|1109.4|1111.8|1111.2|1111.8|1111.4|1109.6|1109.4|35079
1634132000000|2021-10-13 13:33:20|1111.6|1111.4|1111.8|1111.2|1112|1111.6|1111.6|1111.2|6124
1634132010000|2021-10-13 13:33:30|1111.6|1111|1110.6|1110|1111.6|1111|1110.6|1110|8477
1634132020000|2021-10-13 13:33:40|1110.8|1110.2|1110.2|1109.8|1110.8|1110.2|1110.2|1109.8|503
1634132030000|2021-10-13 13:33:50|1110.4|1110|1111.8|1111.2|1111.8|1111.2|1110.4|1110|4506
1634132040000|2021-10-13 13:34:00|1111.6|1111.4|1111.6|1111.2|1112.4|1112|1111.4|1111|1427
1634132050000|2021-10-13 13:34:10|1111.8|1111|1111.4|1110.8|1112.4|1111.8|1111.4|1110.8|0
1634132060000|2021-10-13 13:34:20|1111.2|1110.6|1111|1110.4|1111.2|1110.8|1110.6|1110.2|6453
1634132070000|2021-10-13 13:34:30|1111.2|1110.6|1109.6|1109.2|1111.4|1110.8|1109.4|1109.2|10751
1634132080000|2021-10-13 13:34:40|1109.8|1109.4|1109.8|1109.4|1110|1109.6|1109.2|1109|5459
1634132090000|2021-10-13 13:34:50|1109.6|1109.2|1109.4|1108.8|1109.8|1109.4|1109.2|1108.6|2317
1634132100000|2021-10-13 13:35:00|1109.2|1108.6|1108|1107.6|1109.2|1108.8|1108|1107.6|4722
1634132110000|2021-10-13 13:35:10|1107.8|1107.4|1107.4|1106.8|1107.8|1107.4|1106.8|1106.4|6802
1634132120000|2021-10-13 13:35:20|1107.2|1107|1109|1108.4|1109|1108.4|1107.2|1107|2724
1634132130000|2021-10-13 13:35:30|1109.2|1108.6|1109.2|1108.4|1109.2|1108.8|1108.8|1108.4|4193
1634132140000|2021-10-13 13:35:40|1109|1108.6|1109.4|1108.8|1109.6|1109.2|1109|1108.6|997
1634132150000|2021-10-13 13:35:50|1108.8|1108.6|1108.2|1107.6|1109.2|1108.8|1108|1107.6|9550
1634132160000|2021-10-13 13:36:00|1108|1107.4|1108.2|1108|1108.6|1108|1107.8|1107.4|3185
1634132170000|2021-10-13 13:36:10|1108.4|1107.8|1109|1108.6|1109.2|1108.8|1108.2|1107.8|1791
1634132180000|2021-10-13 13:36:20|1109.2|1108.8|1109.2|1108.8|1109.6|1109.2|1109.2|1108.6|1038
1634132190000|2021-10-13 13:36:30|1109.4|1109|1108.6|1108|1109.4|1109|1108.6|1108|1170
1634132200000|2021-10-13 13:36:40|1108.4|1107.8|1107.8|1107.4|1108.6|1108|1107.6|1107.2|1949
1634132210000|2021-10-13 13:36:50|1108|1107.6|1108.4|1108|1108.8|1108.2|1108|1107.6|1529
1634132220000|2021-10-13 13:37:00|1108.6|1108.2|1109.2|1108.6|1109.2|1108.6|1108.4|1108|1676
1634132230000|2021-10-13 13:37:10|1109.4|1108.8|1110|1109.8|1110.4|1110|1109.4|1108.8|8187
1634132240000|2021-10-13 13:37:20|1109.8|1109.6|1109.2|1108.8|1110.4|1110|1109.2|1108.8|3339
1634132250000|2021-10-13 13:37:30|1109.4|1108.6|1108.6|1108.2|1109.6|1109.4|1108.6|1108.2|5800
1634132260000|2021-10-13 13:37:40|1108.4|1108.4|1108.2|1108|1108.6|1108.4|1108.2|1108|417
1634132270000|2021-10-13 13:37:50|1108.4|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|985
1634132280000|2021-10-13 13:38:00|1108.6|1108.2|1108.6|1108.2|1109|1108.6|1108.4|1108|10473
1634132290000|2021-10-13 13:38:10|1108.8|1108.4|1109|1108.4|1109.2|1108.4|1108.4|1108.2|8970
1634132300000|2021-10-13 13:38:20|1108.8|1108.6|1108.6|1108.2|1108.8|1108.6|1108.6|1108.2|117
1634132310000|2021-10-13 13:38:30|1108.4|1108.4|1108.2|1107.8|1108.8|1108.4|1108.2|1107.8|3899
1634132320000|2021-10-13 13:38:40|1108|1107.6|1107.4|1107|1108|1107.6|1107.2|1107|14860
1634132330000|2021-10-13 13:38:50|1107.6|1107.2|1107.8|1107.2|1108|1107.6|1107.6|1107.2|991
1634132340000|2021-10-13 13:39:00|1108|1107.4|1107.8|1107.6|1108|1107.8|1107.8|1107.2|0
1634132350000|2021-10-13 13:39:10|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1107.6|1107.2|10608
1634132360000|2021-10-13 13:39:20|1108|1107.6|1108|1107.6|1108.2|1107.6|1107.8|1107.4|782
1634132370000|2021-10-13 13:39:30|1107.8|1107.4|1107.4|1107|1107.8|1107.6|1107.4|1107|230
1634132380000|2021-10-13 13:39:40|1107.6|1107.2|1107.8|1107.4|1108|1107.6|1107.4|1107|3216
1634132390000|2021-10-13 13:39:50|1108|1107.2|1108.2|1107.6|1108.2|1107.6|1107.8|1107.2|4164
1634132400000|2021-10-13 13:40:00|1108||1108.2||1108.2||1108||0
1634132410000|2021-10-13 13:40:10|1108.4|1107.8|1108.2|1107.6|1108.6|1108|1108.2|1107.6|939
1634132420000|2021-10-13 13:40:20|1108.4|1107.8|1108|1107.6|1108.4|1108|1107.6|1107.2|3455
1634132430000|2021-10-13 13:40:30|1107.8|1107.4|1107.4|1107|1107.8|1107.4|1107.4|1107|0
1634132440000|2021-10-13 13:40:40|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107|1106.6|21288
1634132450000|2021-10-13 13:40:50|1107.4|1107|1107.2|1106.8|1107.8|1107.4|1107.2|1106.8|2350
1634132460000|2021-10-13 13:41:00||1107||1106.8||1107||1106.8|0
1634132470000|2021-10-13 13:41:10|1107|1106.6|1106.6|1106.2|1107|1106.8|1106.6|1106.2|19392
1634132480000|2021-10-13 13:41:20|1106.8|1106.4|1106.8|1106.4|1107|1106.8|1106.6|1106.2|8626
1634132490000|2021-10-13 13:41:30|1106.6|1106.2|1107|1106.6|1107|1106.6|1106.4|1106.2|1333
1634132500000|2021-10-13 13:41:40|1107.2|1106.4|1106.8|1106.6|1107.2|1107|1106.8|1106.4|6799
1634132510000|2021-10-13 13:41:50|1107|1106.8|1106.8|1106.6|1107.2|1106.8|1106.8|1106.6|1781
1634132520000|2021-10-13 13:42:00|1106.6|1106.4|1107.8|1107.6|1107.8|1107.6|1106.6|1106.4|14102
1634132530000|2021-10-13 13:42:10|1108|1107.4|1109|1108.6|1109|1108.6|1107.8|1107.4|5257
1634132540000|2021-10-13 13:42:20|1109.2|1108.8|1108.6|1108.2|1109.2|1109|1108.4|1108|3563
1634132550000|2021-10-13 13:42:30|1108.4|1108|1108|1107.6|1108.6|1108.2|1107.8|1107.2|8078
1634132560000|2021-10-13 13:42:40|1108.2|1107.4|1107.6|1107.2|1108.2|1107.6|1107.4|1107|1936
1634132570000|2021-10-13 13:42:50|1107.4|1107|1107.8|1107.2|1107.8|1107.2|1107.4|1107|0
1634132580000|2021-10-13 13:43:00|1108|1107.4|1107.8|1107.2|1108.2|1108|1107.6|1107.2|1497
1634132590000|2021-10-13 13:43:10|1108|1107.4|1108|1107.6|1108|1107.8|1107.8|1107.4|1694
1634132600000|2021-10-13 13:43:20|1107.8|1107.4|1108.2|1107.8|1108.4|1108.2|1107.8|1107.4|7154
1634132610000|2021-10-13 13:43:30|1108.4|1108|1108.6|1108|1108.8|1108.6|1108.2|1108|18298
1634132620000|2021-10-13 13:43:40|1108.8|1108.2|1108.6|1108.2|1109.2|1109|1108.6|1108.2|6087
1634132630000|2021-10-13 13:43:50|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.2|1107.8|23612
1634132640000|2021-10-13 13:44:00|1108.6|1108.6|1109.2|1109|1109.2|1109|1108.6|1108.4|14799
1634132650000|2021-10-13 13:44:10|1109.4|1109.2|1109.4|1108.8|1109.4|1109.2|1109|1108.8|10710
1634132660000|2021-10-13 13:44:20|1109.2|1108.6|1108.4|1107.8|1109.2|1108.6|1108.4|1107.8|15253
1634132670000|2021-10-13 13:44:30|1108.2|1107.6|1108.4|1108|1108.4|1108.2|1108|1107.6|3439
1634132680000|2021-10-13 13:44:40|1108.2|1107.8|1108.2|1107.8|1108.4|1108|1108.2|1107.8|0
1634132690000|2021-10-13 13:44:50|1108|1107.6|1107.2|1106.8|1108|1107.6|1106.8|1106.6|11815
1634132700000|2021-10-13 13:45:00|1107|1106.6|1105.2|1104.8|1107|1106.6|1105.2|1104.8|19000
1634132710000|2021-10-13 13:45:10|1105.4|1105|1105.6|1105|1105.8|1105.4|1105.2|1105|1634
1634132720000|2021-10-13 13:45:20|1105.4|1105.2|1105.4|1105|1105.8|1105.4|1105.2|1104.8|464
1634132730000|2021-10-13 13:45:30|1105.6|1105.2|1105.6|1105.4|1105.8|1105.6|1105.6|1105.2|264
1634132740000|2021-10-13 13:45:40|1105.4|1105.2|1105|1104.6|1105.4|1105.2|1104.4|1104|66937
1634132750000|2021-10-13 13:45:50|1104.8|1104.4|1104|1103.8|1104.8|1104.4|1104|1103.8|14583
1634132760000|2021-10-13 13:46:00|1103.8|1103.6|1103.8|1103.4|1104.4|1104|1103.6|1103.4|19509
1634132770000|2021-10-13 13:46:10|1104|1103.6|1103.8|1103.6|1104.2|1103.8|1103.8|1103.6|18073
1634132780000|2021-10-13 13:46:20|1103.6|1103.4|1104|1103.6|1104.2|1103.8|1103.6|1103.2|16579
1634132790000|2021-10-13 13:46:30|1103.6|1103.4|1103.8|1103.2|1103.8|1103.6|1103.2|1103|26048
1634132810000|2021-10-13 13:46:50|1103.6|1103.4|1103|1102.6|1103.6|1103.4|1102.8|1102.6|13090
1634132820000|2021-10-13 13:47:00|1103.2|1102.8|1103|1102.6|1103.4|1103|1102.8|1102.6|1771
1634132830000|2021-10-13 13:47:10|1103.2|1102.8|1103.4|1103|1103.6|1103.2|1103.2|1102.8|15276
1634132840000|2021-10-13 13:47:20|1103.2|1102.8|1103.4|1103|1103.6|1103.2|1103|1102.8|6125
1634132850000|2021-10-13 13:47:30|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1102.8|1102.2|17546
1634132860000|2021-10-13 13:47:40|1103.2|1102.8|1103.4|1102.8|1103.6|1103|1103.2|1102.6|628
1634132870000|2021-10-13 13:47:50|1103.2|1103|1102|1101.8|1103.2|1103.2|1102|1101.8|156990
1634132880000|2021-10-13 13:48:00|1101.8|1101.6|1102|1101.6|1102.2|1101.8|1101.8|1101.2|6493
1634132890000|2021-10-13 13:48:10|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.6|1101.4|10052
1634132900000|2021-10-13 13:48:20|1101.6|1101.2|1101.4|1100.8|1101.6|1101.2|1101|1100.8|15622
1634132910000|2021-10-13 13:48:30|1101.2||1101.2||1101.2||1101.2||0
1634132920000|2021-10-13 13:48:40|1101|1100.6|1100.6|1100.2|1101|1100.6|1100.2|1100|7399
1634132930000|2021-10-13 13:48:50|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.4|1100.2|1600
1634132940000|2021-10-13 13:49:00|1100.8|1100.4|1101|1100.8|1101|1100.8|1100.6|1100.2|3287
1634132950000|2021-10-13 13:49:10|1101.2|1101|1101.6|1101|1101.6|1101|1101.2|1100.8|2287
1634132960000|2021-10-13 13:49:20|1101.4|1101.2|1101|1100.6|1101.4|1101.2|1101|1100.6|9298
1634132970000|2021-10-13 13:49:30|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.4|1813
1634132980000|2021-10-13 13:49:40|1101|1100.6|1100.8|1100.4|1101|1100.8|1100.6|1100.4|4561
1634132990000|2021-10-13 13:49:50|1101|1100.2|1100.4|1100|1101|1100.2|1100.4|1100|9087
1634133000000|2021-10-13 13:50:00|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|840
1634133010000|2021-10-13 13:50:10|1100.2|1100.2|1100.4|1100.2|1100.4|1100.2|1100.2|1100|1975
1634133020000|2021-10-13 13:50:20|1100.2|1100|1100.2|1100|1100.2|1100.2|1100.2|1100|543
1634133030000|2021-10-13 13:50:30|1100.4|1100.2|1100.8|1100.4|1100.8|1100.6|1100.4|1100|18223
1634133040000|2021-10-13 13:50:40|1100.6|1100|1100.4|1100|1100.8|1100.2|1100.2|1100|6230
1634133050000|2021-10-13 13:50:50|1100.6|1100.2|1099.6|1099|1100.6|1100.2|1099.4|1099|21114
1634133060000|2021-10-13 13:51:00|1099.4|1098.8|1099.2|1099|1099.4|1099|1099.2|1098.8|1010
1634133070000|2021-10-13 13:51:10|1099.4|1098.8|1099|1098.6|1099.4|1098.8|1099|1098.4|1028
1634133080000|2021-10-13 13:51:20|1099.2|1098.8|1099.4|1099|1099.4|1099.2|1099|1098.8|1223
1634133090000|2021-10-13 13:51:30|1099.2|1099.2|1098.8|1098.4|1099.4|1099.2|1098.8|1098.2|10256
1634133100000|2021-10-13 13:51:40|1098.4|1098.2|1098.4|1098|1098.8|1098.4|1098.2|1098|11420
1634133110000|2021-10-13 13:51:50|1098.6|1098.2|1099|1098.6|1099.2|1099|1098.6|1098.2|12751
1634133120000|2021-10-13 13:52:00|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099|1098.6|3692
1634133130000|2021-10-13 13:52:10|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.2|1098.8|998
1634133140000|2021-10-13 13:52:20|1099.2|1098.8|1098.4|1098|1099.2|1098.8|1098.2|1097.8|7231
1634133150000|2021-10-13 13:52:30|1098.2|1097.8|1098.4|1098|1098.8|1098.4|1098.2|1097.8|8557
1634133160000|2021-10-13 13:52:40|1098.2|1097.8|1098|1097.8|1098.4|1097.8|1098|1097.8|3388
1634133170000|2021-10-13 13:52:50|1098.2|1097.6|1098.2|1098|1098.4|1098|1097.8|1097.6|3811
1634133180000|2021-10-13 13:53:00|1098.4|1097.8|1097.8|1097.4|1098.8|1098.4|1097.6|1097.4|15723
1634133190000|2021-10-13 13:53:10|1098|1097.6|1097.4|1097|1098|1097.6|1097.2|1097|9390
1634133200000|2021-10-13 13:53:20|1097.2|1096.8|1096.6|1096|1097.2|1096.8|1096.6|1096|17406
1634133210000|2021-10-13 13:53:30|1096.8|1096.2|1097.2|1096.8|1097.6|1097.2|1096.8|1096.2|5370
1634133220000|2021-10-13 13:53:40|1097.4|1097|1097.4|1097|1097.4|1097|1097.2|1096.8|70
1634133230000|2021-10-13 13:53:50|1097.6|1097.2|1097.8|1097.4|1098.4|1098|1097.6|1097|9959
1634133240000|2021-10-13 13:54:00|1098|1097.2|1098|1097.6|1098|1097.8|1098|1097.2|652
1634133250000|2021-10-13 13:54:10|1098.2|1097.8|1098.4|1098|1098.6|1098.2|1098.2|1097.6|1997
1634133260000|2021-10-13 13:54:20|1098.6|1098.2|1098.2|1097.8|1098.6|1098.2|1098|1097.8|2862
1634133270000|2021-10-13 13:54:30|1098|1097.6|1098.2|1097.6|1098.2|1098|1098|1097.6|3242
1634133280000|2021-10-13 13:54:40|1098|1097.4|1097|1096.6|1098|1097.6|1096.8|1096.4|5372
1634133290000|2021-10-13 13:54:50|1096.8|1096.4|1096.8|1096.4|1097|1096.6|1096.8|1096.4|785
1634133300000|2021-10-13 13:55:00|1097|1096.2|1096|1095.6|1097|1096.8|1095.8|1095.4|16879
1634133310000|2021-10-13 13:55:10|1096.2|1095.8|1096.4|1096|1096.4|1096.2|1095.8|1095.4|17808
1634133320000|2021-10-13 13:55:20|1096.2|1095.8|1096.2|1095.6|1096.2|1095.8|1096.2|1095.6|0
1634133340000|2021-10-13 13:55:40|1096|1095.2|1095.6|1095.4|1096|1095.4|1095.6|1095.2|6223
1634133350000|2021-10-13 13:55:50|1095.4|1095.2|1094.8|1094.4|1095.6|1095.4|1094.8|1094.4|10648
1634133360000|2021-10-13 13:56:00|1095|1094.6|1096.2|1095.8|1096.4|1095.8|1095|1094.6|5849
1634133370000|2021-10-13 13:56:10|1096.4|1096|1096.8|1096.2|1096.8|1096.2|1096.2|1095.8|5736
1634133380000|2021-10-13 13:56:20|1097|1096.4|1097|1096.6|1097.2|1096.8|1097|1096.4|1681
1634133390000|2021-10-13 13:56:30|1096.8|1096.8|1097.2|1096.6|1097.4|1096.8|1096.8|1096.6|1199
1634133400000|2021-10-13 13:56:40|1097.4|1096.8|1097|1096.6|1097.4|1097.2|1097|1096.6|4877
1634133410000|2021-10-13 13:56:50|1096.8|1096.4|1098.2|1097.8|1098.2|1097.8|1096.8|1096.2|25236
1634133420000|2021-10-13 13:57:00|1098|1097.6|1097.2|1096.8|1098.2|1097.6|1097.2|1096.8|3904
1634133430000|2021-10-13 13:57:10|1097|1096.6|1096.8|1096.2|1097|1096.6|1096.4|1096|2714
1634133440000|2021-10-13 13:57:20|1097|1096.4|1097.2|1096.6|1097.2|1096.8|1096.8|1096.2|3842
1634133450000|2021-10-13 13:57:30|1097|1096.4|1096.2|1096|1097|1096.4|1096|1095.6|2926
1634133460000|2021-10-13 13:57:40|1096|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.2|1495
1634133470000|2021-10-13 13:57:50|1095.8|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.6|0
1634133480000|2021-10-13 13:58:00|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.2|8810
1634133490000|2021-10-13 13:58:10|1096|1095.6|1095.6|1095.2|1096|1095.6|1095.4|1095|2855
1634133500000|2021-10-13 13:58:20|1095.8|1095.4|1096|1095.6|1096.2|1095.8|1095.8|1095.4|2130
1634133510000|2021-10-13 13:58:30|1096.2|1095.8|1096.4|1096|1096.4|1096.2|1096.2|1095.8|725
1634133520000|2021-10-13 13:58:40|1096.2|1095.8|1096.2|1096|1096.4|1096|1096|1095.6|9482
1634133530000|2021-10-13 13:58:50|1096.4|1095.8|1096.8|1096.4|1096.8|1096.6|1096.4|1095.8|4251
1634133540000|2021-10-13 13:59:00|1097|1096.6|1097|1096.6|1097.6|1096.8|1097|1096.6|1004
1634133550000|2021-10-13 13:59:10|1096.8|1096.8|1096.4|1096|1097|1096.8|1096.4|1096|919
1634133560000|2021-10-13 13:59:20|1096.2|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1095.6|5779
1634133570000|2021-10-13 13:59:30||1095.8||1096||1096.2||1095.8|0
1634133580000|2021-10-13 13:59:40|1096.6|1096.2|1096.6|1096.4|1096.6|1096.4|1096.6|1096|143
1634133590000|2021-10-13 13:59:50|1096.4|1096.2|1096.4|1096|1096.6|1096.2|1096|1095.6|11121
1634133600000|2021-10-13 14:00:00|1096.6|1095.8|1095.6|1095.2|1096.6|1096.2|1095.6|1095|1920
1634133610000|2021-10-13 14:00:10|1095.8|1095|1095.6|1095|1095.8|1095.4|1095.2|1095|1029
1634133620000|2021-10-13 14:00:20||1095.2||1095.2||1095.4||1095|0
1634133630000|2021-10-13 14:00:30|1095.4|1095.4|1095.6|1095.2|1095.6|1095.4|1095.4|1095|13
1634133640000|2021-10-13 14:00:40|1095.8|1095|1096.2|1095.8|1096.2|1096|1095.8|1095|3074
1634133650000|2021-10-13 14:00:50|1096.4|1096|1095.8|1095.2|1096.4|1096|1095.8|1095.2|686
1634133660000|2021-10-13 14:01:00|1095.6|1095|1096.2|1095.6|1096.2|1095.8|1095.4|1095|2961
1634133670000|2021-10-13 14:01:10|1096|1095.8|1096.2|1096|1096.2|1096|1096|1095.6|0
1634133680000|2021-10-13 14:01:20|1096.4|1096.2|1096.4|1096|1096.6|1096.4|1096.2|1095.8|4805
1634133690000|2021-10-13 14:01:30|1096.2|1096.2|1096.2|1095.8|1096.4|1096.2|1096.2|1095.8|650
1634133700000|2021-10-13 14:01:40|1096.4|1096|1097.2|1096.6|1097.2|1096.8|1096.4|1096|1733
1634133710000|2021-10-13 14:01:50|1097|1096.8|1097.6|1097|1097.6|1097|1096.6|1096.2|1423
1634133720000|2021-10-13 14:02:00|1097.4|1097.2|1098.2|1097.8|1098.2|1098|1097.4|1097.2|5550
1634133730000|2021-10-13 14:02:10|1098.4|1098|1098.2|1097.8|1099|1098.8|1098.2|1097.8|7369
1634133740000|2021-10-13 14:02:20|1098.4|1098|1097|1096.6|1098.4|1098|1097|1096.6|3503
1634133750000|2021-10-13 14:02:30|1096.8|1096.8|1097|1096.6|1097|1096.8|1096.8|1096.6|1175
1634133760000|2021-10-13 14:02:40|1097.2|1096.8|1097.2|1096.8|1097.6|1097.2|1097.2|1096.8|3013
1634133770000|2021-10-13 14:02:50|1097.4|1097|1097.4|1097|1097.6|1097.2|1097.2|1097|1190
1634133780000|2021-10-13 14:03:00|1097.6|1097.4|1097|1096.6|1097.6|1097.4|1097|1096.6|11000
1634133790000|2021-10-13 14:03:10|1096.8|1096.4|1096.8|1096.4|1097|1096.6|1096.6|1096.4|2730
1634133800000|2021-10-13 14:03:20|1096.6|1096.2|1096.6|1096.2|1097.2|1096.8|1096.4|1096.2|13121
1634133810000|2021-10-13 14:03:30|1096.8|1096.4|1096.6|1096.2|1097|1096.4|1096.6|1096.2|0
1634133820000|2021-10-13 14:03:40|1096.8|1096.4|1095.8|1095.2|1096.8|1096.4|1095.8|1095.2|6276
1634133830000|2021-10-13 14:03:50|1095.6|1095.4|1095.2|1094.8|1095.6|1095.4|1095|1094.6|5581
1634133840000|2021-10-13 14:04:00|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.2|0
1634133850000|2021-10-13 14:04:10|1095|1094.6|1095|1094.6|1095.2|1095|1095|1094.4|2537
1634133860000|2021-10-13 14:04:20|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1634133870000|2021-10-13 14:04:30|1094.4|1094.6|1094.8|1094.4|1094.8|1094.6|1094.4|1094.2|208
1634133880000|2021-10-13 14:04:40|1095|1094.6|1095.4|1095|1095.4|1095|1095|1094.6|1613
1634133890000|2021-10-13 14:04:50|1095.2|1094.8|1095.2|1094.6|1095.4|1094.8|1095|1094.6|1251
1634133900000|2021-10-13 14:05:00|1095|1094.4|1094.4|1094|1095|1094.6|1094.4|1094|2461
1634133910000|2021-10-13 14:05:10|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|428
1634133920000|2021-10-13 14:05:20|1095.2|1094.2|1095.4|1095|1095.4|1095.2|1095|1094|54978
1634133930000|2021-10-13 14:05:30|1095.6|1095.2|1094.8|1094.4|1095.8|1095.4|1094.8|1094.4|2620
1634133940000|2021-10-13 14:05:40|1094.6|1094.2|1094.6|1094.2|1094.8|1094.2|1094.6|1094.2|1131
1634133950000|2021-10-13 14:05:50|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.6|1094.4|600
1634133960000|2021-10-13 14:06:00|1095|1094.6|1094.6|1094.2|1095.2|1094.8|1094.6|1094.2|2859
1634133970000|2021-10-13 14:06:10|1094.4||1094.8||1094.8||1094.4||411
1634133980000|2021-10-13 14:06:20|1094.6|1094.4|1094.6|1094.2|1094.8|1094.6|1094.6|1094.2|5565
1634133990000|2021-10-13 14:06:30|1094.8|1094.4|1094|1093.6|1094.8|1094.4|1094|1093.6|11743
1634134000000|2021-10-13 14:06:40|1094.2|1093.8|1093.4|1093|1094.2|1093.8|1093.4|1093|3659
1634134010000|2021-10-13 14:06:50|1093.6|1093.2|1093.6|1093.2|1093.6|1093.4|1093.4|1093|1312
1634134020000|2021-10-13 14:07:00|1093.4|1093|1093.4|1093|1094|1093.6|1093.4|1093|14922
1634134030000|2021-10-13 14:07:10|1093.2|1092.8|1093|1092.8|1093.4|1092.8|1092.8|1092.4|11143
1634134040000|2021-10-13 14:07:20|1093.2|1092.6|1092.8|1092.4|1093.2|1092.8|1092.8|1092.2|2980
1634134050000|2021-10-13 14:07:30|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|640
1634134060000|2021-10-13 14:07:40|1093|1092.6|1093|1092.6|1093.6|1093|1093|1092.6|9325
1634134070000|2021-10-13 14:07:50|1093.2|1092.8|1093|1092.8|1093.2|1092.8|1092.8|1092.4|2978
1634134080000|2021-10-13 14:08:00|1092.8|1092.6|1092.8|1092.2|1092.8|1092.6|1092.8|1092.2|648
1634134090000|2021-10-13 14:08:10|1093|1092.4|1093|1092.4|1093|1092.6|1092.8|1092.4|1906
1634134100000|2021-10-13 14:08:20|1092.8|1092.6|1092.8|1092.4|1093|1092.6|1092.6|1092.2|1289
1634134110000|2021-10-13 14:08:30|1092.6|1092.2|1092.8|1092.2|1092.8|1092.4|1092.4|1092|8453
1634134120000|2021-10-13 14:08:40|1092.6|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|1280
1634134130000|2021-10-13 14:08:50|1093|1092.6|1093.2|1092.6|1093.2|1093|1093|1092.4|2534
1634134140000|2021-10-13 14:09:00|1093|1092.4|1092.6|1092.2|1093|1092.6|1092.6|1092.2|3
1634134150000|2021-10-13 14:09:10|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1092|6434
1634134160000|2021-10-13 14:09:20|1092.4|1091.8|1092|1091.6|1092.4|1092|1091.8|1091.4|4070
1634134170000|2021-10-13 14:09:30|1091.8|1091.4|1092|1091.6|1092.2|1091.8|1091.6|1091.2|1675
1634134180000|2021-10-13 14:09:40|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.6|1091.2|296
1634134190000|2021-10-13 14:09:50|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|468
1634134200000|2021-10-13 14:10:00|1092.2|1091.8|1092.4|1092|1092.4|1092.2|1092|1091.6|3744
1634134210000|2021-10-13 14:10:10|1092.6|1092.2|1092.8|1092.6|1093|1092.6|1092.6|1092.2|3873
1634134220000|2021-10-13 14:10:20|1092.6|1092.4|1092.4|1091.8|1092.8|1092.4|1092.4|1091.8|6618
1634134230000|2021-10-13 14:10:30|1092.2|1091.6|1091.6|1091|1092.2|1091.6|1091.6|1091|4313
1634134240000|2021-10-13 14:10:40|1091.4|1091.2|1092.4|1092|1092.4|1092|1091.4|1091|3535
1634134250000|2021-10-13 14:10:50|1092.6|1092.2|1092.2|1091.8|1092.6|1092.2|1092|1091.8|8291
1634134260000|2021-10-13 14:11:00|1092|1091.6|1091.6|1091.2|1092.2|1091.8|1091.6|1091|4795
1634134270000|2021-10-13 14:11:10|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091|1090.6|30132
1634134280000|2021-10-13 14:11:20|1091.4|1091|1091.4|1091.2|1091.6|1091.2|1091.2|1090.8|4714
1634134290000|2021-10-13 14:11:30|1091.6|1091|1091.2|1090.8|1091.6|1091.2|1091.2|1090.8|2348
1634134300000|2021-10-13 14:11:40|1091.4|1091|1091.8|1091.4|1092|1091.4|1091.4|1091|1006
1634134310000|2021-10-13 14:11:50|1091.6|1091.2|1091.6|1091|1091.8|1091.6|1091.2|1091|19137
1634134320000|2021-10-13 14:12:00|1091.4|1091.2|1090.6|1090.2|1091.6|1091.2|1090.6|1090|8825
1634134330000|2021-10-13 14:12:10|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|1785
1634134340000|2021-10-13 14:12:20|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.2|500
1634134350000|2021-10-13 14:12:30|1090.6|1090.2|1090.6|1090.2|1091|1090.8|1090|1089.8|48273
1634134360000|2021-10-13 14:12:40|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.4|2531
1634134370000|2021-10-13 14:12:50|1091.2|1090.8|1091|1090.6|1091.2|1091|1091|1090.6|3267
1634134380000|2021-10-13 14:13:00|1090.8|1090.8|1091.2|1090.8|1091.2|1091|1090.8|1090.6|2245
1634134400000|2021-10-13 14:13:20|1091.4|1091|1092.4|1092|1092.4|1092|1091.4|1091|7900
1634134410000|2021-10-13 14:13:30|1092.2|1091.8|1092.4|1091.8|1092.4|1092|1092|1091.8|3445
1634134420000|2021-10-13 14:13:40|1092.6|1092|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1634134430000|2021-10-13 14:13:50|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.4|1092.2|1357
1634134440000|2021-10-13 14:14:00|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|3189
1634134450000|2021-10-13 14:14:10|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.2|1092.8|5463
1634134460000|2021-10-13 14:14:20|1093.6|1093.2|1094.2|1093.8|1094.2|1093.8|1093.4|1093|21482
1634134470000|2021-10-13 14:14:30|1094|1093.6|1094.4|1094.2|1094.4|1094.2|1093.8|1093.4|9452
1634134480000|2021-10-13 14:14:40|1094.6|1094.4|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|345
1634134490000|2021-10-13 14:14:50|1094.6|1094.2|1094|1093.6|1094.8|1094.4|1093.6|1093.4|19343
1634134500000|2021-10-13 14:15:00|1093.8|1093.4|1093.2|1092.8|1094.2|1093.8|1093|1092.8|18517
1634134510000|2021-10-13 14:15:10|1093|1092.6|1092.6|1092.2|1093.2|1092.8|1092.4|1092.2|3139
1634134520000|2021-10-13 14:15:20|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092.4|1092|10095
1634134530000|2021-10-13 14:15:30|1093|1092.6|1093.6|1093.2|1093.6|1093.4|1092.8|1092.4|13078
1634134540000|2021-10-13 14:15:40|1093.8|1093.4|1093.4|1092.8|1093.8|1093.6|1093.2|1092.8|8240
1634134550000|2021-10-13 14:15:50|1093.2|1093|1093.4|1093|1093.4|1093|1093.2|1092.8|123
1634134560000|2021-10-13 14:16:00|1093.6|1093.2|1094|1093.6|1094|1093.6|1093.6|1093.2|480
1634134570000|2021-10-13 14:16:10|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.6|720
1634134580000|2021-10-13 14:16:20|1094.4|1094|1095|1094.6|1095.2|1094.6|1094.4|1094|2349
1634134590000|2021-10-13 14:16:30|1094.8|1094.4|1095|1094.4|1095|1094.8|1094.8|1094.4|1831
1634134600000|2021-10-13 14:16:40|1095.2|1094.6|1095.2|1094.6|1095.2|1094.8|1095.2|1094.6|296
1634134610000|2021-10-13 14:16:50|1095|1095|1095|1094.6|1095|1095|1095|1094.6|8
1634134620000|2021-10-13 14:17:00|1094.8|1094.4|1093.6|1093.2|1094.8|1094.4|1093.6|1093.2|6559
1634134630000|2021-10-13 14:17:10|1093.4|1093.6|1094|1093.4|1094|1093.6|1093.4|1093.4|2600
1634134640000|2021-10-13 14:17:20|1094.2|1093.6|1094.6|1094|1094.6|1094.2|1094.2|1093.6|4065
1634134650000|2021-10-13 14:17:30|1094.4|1094.2|1094.4|1093.8|1094.6|1094.2|1094.2|1093.8|2283
1634134660000|2021-10-13 14:17:40|1094.6|1094|1095|1094.6|1095|1094.6|1094.6|1094|13936
1634134670000|2021-10-13 14:17:50|1094.8|1094.4|1094.2|1094|1095.2|1094.8|1094.2|1094|31105
1634134680000|2021-10-13 14:18:00|1094.4|1094.2|1094.2|1093.8|1094.4|1094.2|1094.2|1093.8|503
1634134690000|2021-10-13 14:18:10|1094.4|1094.2|1094.2|1093.8|1094.4|1094.2|1094.2|1093.6|11866
1634134700000|2021-10-13 14:18:20|1094.4|1094|1094.6|1094|1094.6|1094.2|1094.4|1093.8|5263
1634134710000|2021-10-13 14:18:30|1094.8|1094.2|1095|1094.6|1095|1094.8|1094.6|1094.2|7232
1634134720000|2021-10-13 14:18:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.8|1094.4|468
1634134730000|2021-10-13 14:18:50|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094|1093.6|7028
1634134740000|2021-10-13 14:19:00|1094.2|1094.2|1094.2|1093.6|1094.2|1094.2|1094.2|1093.6|460
1634134750000|2021-10-13 14:19:10|1094.4|1093.8|1094.8|1094.4|1094.8|1094.4|1094.4|1093.8|1605
1634134770000|2021-10-13 14:19:30|1095|1094.6|1095.4|1095|1095.4|1095|1095|1094.6|2391
1634134780000|2021-10-13 14:19:40|1095.2|1094.8|1095|1094.8|1095.4|1094.8|1095|1094.8|446
1634134790000|2021-10-13 14:19:50|1094.8|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.2|495
1634134800000|2021-10-13 14:20:00|1095|1094.6|1094.8|1094.4|1095|1094.8|1094.8|1094.4|491
1634134810000|2021-10-13 14:20:10|1094.6|1094.6|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|1606
1634134820000|2021-10-13 14:20:20|1095|1094.6|1094.8|1094.6|1095|1094.8|1094.8|1094.4|5151
1634134830000|2021-10-13 14:20:30||1094.4||1094.4||1094.6||1094.4|0
1634134840000|2021-10-13 14:20:40|1094.6|1094.2|1094|1093.6|1094.6|1094.2|1094|1093.6|2097
1634134850000|2021-10-13 14:20:50|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.6|1093.2|347
1634134860000|2021-10-13 14:21:00|1094|1093.6|1093.6|1093.2|1094.2|1093.6|1093.4|1093|2007
1634134870000|2021-10-13 14:21:10|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.2|1093|912
1634134880000|2021-10-13 14:21:20|1093.2|1092.8|1092.8|1092.4|1093.2|1092.8|1092.6|1092.4|391
1634134890000|2021-10-13 14:21:30|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|3
1634134900000|2021-10-13 14:21:40|1093.2|1092.8|1093|1092.8|1093.2|1093|1093|1092.6|2213
1634134910000|2021-10-13 14:21:50|1093.2|1092.6|1093|1092.6|1093.2|1092.6|1092.8|1092.6|706
1634134920000|2021-10-13 14:22:00|1093.2|1092.8|1093.4|1093|1093.6|1093.2|1093.2|1092.8|1275
1634134930000|2021-10-13 14:22:10|1093.6|1093.2|1094.6|1094.2|1094.8|1094.4|1093.4|1093|9604
1634134940000|2021-10-13 14:22:20|1094.4|1094|1094.8|1094.4|1094.8|1094.4|1094.4|1093.8|9393
1634134950000|2021-10-13 14:22:30|1095|1094.2|1094.6|1094.2|1095|1094.6|1094.6|1094.2|3441
1634134960000|2021-10-13 14:22:40|1094.4|1094|1094.4|1094|1094.6|1094.2|1094|1093.6|9131
1634134970000|2021-10-13 14:22:50|1094.6|1094.2|1094.6|1094|1094.6|1094.4|1094.2|1094|2578
1634134980000|2021-10-13 14:23:00|1094.8|1094.2|1094.8|1094.6|1094.8|1094.6|1094.8|1094.2|2185
1634134990000|2021-10-13 14:23:10|1094.6|1094.4|1095.2|1095|1095.2|1095|1094.6|1094.2|13986
1634135000000|2021-10-13 14:23:20|1095|1094.8|1095.2|1094.6|1095.2|1094.8|1095|1094.6|888
1634135010000|2021-10-13 14:23:30|1095|1094.4|1095|1094.4|1095.2|1095|1094.8|1094.2|30000
1634135020000|2021-10-13 14:23:40|1095.2|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|2500
1634135030000|2021-10-13 14:23:50|1095.4|1095|1095.4|1095|1095.4|1095|1095.2|1094.8|1622
1634135040000|2021-10-13 14:24:00|1095.6|1095.2|1095.6|1095.4|1095.6|1095.4|1095.6|1095.2|1354
1634135050000|2021-10-13 14:24:10||1095.2||1095.2||1095.2||1095.2|791
1634135060000|2021-10-13 14:24:20|1095.4|1095.4|1095.6|1095.4|1095.6|1095.4|1095.4|1095.4|5697
1634135070000|2021-10-13 14:24:30|1095.8|1095.2|1096|1095.6|1096|1095.8|1095.8|1095.2|1663
1634135080000|2021-10-13 14:24:40|1096.2||1096||1096.2||1095.8||0
1634135090000|2021-10-13 14:24:50|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|580
1634135100000|2021-10-13 14:25:00|1096.2|1095.8|1096.4|1096|1096.6|1096.2|1096.2|1095.8|1299
1634135110000|2021-10-13 14:25:10|1096.2|1095.8|1096|1095.6|1096.2|1096|1096|1095.6|2973
1634135120000|2021-10-13 14:25:20|1096.2|1095.8|1096.4|1096|1096.4|1096.2|1096.2|1095.6|1130
1634135130000|2021-10-13 14:25:30|1096.6|1096.2|1097|1096.6|1097|1096.6|1096.6|1096.2|4567
1634135140000|2021-10-13 14:25:40|1097.2|1097|1098.4|1098|1098.4|1098|1097|1096.6|116817
1634135150000|2021-10-13 14:25:50|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|3183
1634135160000|2021-10-13 14:26:00|1098.2|1097.8|1098.2|1098|1098.2|1098|1098.2|1097.8|6930
1634135170000|2021-10-13 14:26:10|1098.4|1097.8|1098|1097.8|1098.4|1097.8|1097.8|1097.6|27431
1634135180000|2021-10-13 14:26:20|1097.8|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|8186
1634135190000|2021-10-13 14:26:30|1098|1097.6|1098.4|1098.2|1098.6|1098.2|1097.8|1097.6|144711
1634135200000|2021-10-13 14:26:40|1098.2|1098|1098.6|1098.2|1098.6|1098.4|1097.6|1097.4|146753
1634135210000|2021-10-13 14:26:50|1098.8|1098.4|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|2780
1634135220000|2021-10-13 14:27:00|1098.6|1098.2|1099|1098.6|1099|1098.8|1098.4|1098.2|12593
1634135230000|2021-10-13 14:27:10|1099.2|1098.8|1099.6|1099.2|1099.8|1099.4|1099.2|1098.6|10207
1634135240000|2021-10-13 14:27:20|1099.4|1099.4|1099.6|1099|1099.8|1099.4|1099.4|1099|2637
1634135250000|2021-10-13 14:27:30|1100|1099.2|1100.2|1099.8|1100.4|1100|1099.6|1099.2|66902
1634135260000|2021-10-13 14:27:40|1100.4|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|6879
1634135270000|2021-10-13 14:27:50|1100|1099.6|1100|1099.6|1100.2|1099.8|1099.8|1099.6|3409
1634135280000|2021-10-13 14:28:00|1099.8|1099.8|1100.2|1099.6|1100.2|1099.8|1099.6|1099.4|17219
1634135290000|2021-10-13 14:28:10||1099.8||1099.8||1099.8||1099.8|0
1634135300000|2021-10-13 14:28:20|1100.4|1100.2|1100.4|1100.2|1100.4|1100.2|1100.2|1099.8|16284
1634135310000|2021-10-13 14:28:30|1100.6|1100.4|1101.6|1101.2|1101.6|1101.4|1100.6|1100.4|73019
1634135320000|2021-10-13 14:28:40|1101.4|1101|1100.6|1100.2|1101.4|1101|1100.4|1100|4992
1634135330000|2021-10-13 14:28:50|1100.4|1100|1099.6|1099.4|1100.4|1100|1099.6|1099.4|6387
1634135340000|2021-10-13 14:29:00|1099.4|1099.2|1099.4|1099|1099.6|1099.4|1099.4|1099|2090
1634135350000|2021-10-13 14:29:10|1099.6|1099.2|1100|1099.4|1100|1099.4|1099.6|1099.2|2000
1634135360000|2021-10-13 14:29:20|1099.8|1099.8|1100.4|1099.8|1100.4|1099.8|1099.8|1099.4|10423
1634135370000|2021-10-13 14:29:30|1100.2|1100|1100.2|1099.8|1100.2|1100|1100.2|1099.6|1021
1634135380000|2021-10-13 14:29:40|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|0
1634135390000|2021-10-13 14:29:50|1100.4|1100|1101.2|1100.8|1101.2|1100.8|1100.4|1100|6279
1634135400000|2021-10-13 14:30:00|1101|1100.6|1100.4|1100|1101|1100.6|1100.2|1099.8|8108
1634135410000|2021-10-13 14:30:10|1100.2|1099.8|1100|1099.4|1100.2|1099.8|1099.6|1099.2|10353
1634135420000|2021-10-13 14:30:20|1099.8|1099.6|1099.8|1099.4|1099.8|1099.8|1099.8|1099.4|0
1634135430000|2021-10-13 14:30:30|1100|1099.6|1100.4|1099.8|1100.4|1099.8|1099.8|1099.6|1472
1634135440000|2021-10-13 14:30:40|1100.2|1099.6|1100.2|1099.8|1100.2|1100|1100.2|1099.6|2000
1634135450000|2021-10-13 14:30:50|1100|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|464
1634135460000|2021-10-13 14:31:00|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099|1758
1634135470000|2021-10-13 14:31:10|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.6|1099|0
1634135480000|2021-10-13 14:31:20|1099.4|1099|1099.6|1099|1099.6|1099.2|1099.2|1098.8|118
1634135490000|2021-10-13 14:31:30|1099.8|1099.2|1099.4|1099|1099.8|1099.4|1099.4|1099|2019
1634135500000|2021-10-13 14:31:40|1099.2|1098.8|1098.6|1098.4|1099.2|1098.8|1098.6|1098.4|8542
1634135510000|2021-10-13 14:31:50|1098.8|1098.2|1099.4|1099|1099.4|1099|1098.6|1098.2|1839
1634135520000|2021-10-13 14:32:00|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099|1098.6|8354
1634135530000|2021-10-13 14:32:10|1099.4|1099|1099.2|1098.6|1099.6|1099|1099.2|1098.6|1492
1634135540000|2021-10-13 14:32:20|1099|1098.8|1098.8|1098.4|1099.4|1099|1098.8|1098.2|18290
1634135550000|2021-10-13 14:32:30||1098.2||1098.2||1098.4||1098.2|0
1634135560000|2021-10-13 14:32:40|1098.6|1098|1097.2|1096.6|1098.6|1098|1097.2|1096.6|12022
1634135570000|2021-10-13 14:32:50|1097|1096.8|1097.2|1096.8|1097.4|1097|1097|1096.8|3015
1634135580000|2021-10-13 14:33:00|1097.4|1097|1096.4|1096|1097.4|1097|1096.4|1096|1966
1634135590000|2021-10-13 14:33:10|1096.2|1095.8|1096.4|1096.2|1096.6|1096.2|1096|1095.6|2250
1634135600000|2021-10-13 14:33:20|1096.6|1096|1096.6|1096.2|1096.6|1096.2|1096.6|1096|0
1634135610000|2021-10-13 14:33:30|1096.8|1096.4|1097.6|1097.2|1097.6|1097.2|1096.8|1096.4|1922
1634135620000|2021-10-13 14:33:40|1097.8|1097.4|1097.8|1097.2|1098|1097.6|1097.4|1097|4835
1634135630000|2021-10-13 14:33:50|1097.6|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|1750
1634135640000|2021-10-13 14:34:00|1097.8|1097.4|1098.2|1097.8|1098.4|1098|1097.8|1097.4|7240
1634135650000|2021-10-13 14:34:10|1098|1098|1097.4|1097|1098|1098|1097.4|1097|9413
1634135660000|2021-10-13 14:34:20|1097.6|1097.2|1097.6|1097|1097.6|1097.2|1097.6|1097|4516
1634135670000|2021-10-13 14:34:30|1097.4|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097.2|0
1634135680000|2021-10-13 14:34:40|1097.6||1097.6||1097.6||1097.6||228
1634135690000|2021-10-13 14:34:50|1097.4|1097|1097.2|1096.8|1097.6|1097.2|1097|1096.6|6130
1634135700000|2021-10-13 14:35:00|1097|1096.6|1097|1096.6|1097.2|1097|1096.8|1096.4|1384
1634135710000|2021-10-13 14:35:10|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.6|1096.2|0
1634135720000|2021-10-13 14:35:20|1097.2|1096.8|1097.2|1096.6|1097.2|1097|1097|1096.6|0
1634135730000|2021-10-13 14:35:30|1097|1096.4|1096.8|1096.4|1097|1096.6|1096.6|1096|13811
1634135740000|2021-10-13 14:35:40|1097|1096.6|1097.2|1096.6|1097.2|1096.6|1097|1096.4|746
1634135750000|2021-10-13 14:35:50|1097|1096|1096|1095.6|1097|1096.2|1096|1095.6|33897
1634135760000|2021-10-13 14:36:00|1095.8|1095.4|1096|1095.4|1096|1095.6|1095.8|1095.4|0
1634135770000|2021-10-13 14:36:10|1095.8|1095.2|1096|1095.6|1096.2|1095.8|1095.6|1095.2|8978
1634135780000|2021-10-13 14:36:20|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|11
1634135790000|2021-10-13 14:36:30||1096||1096||1096||1095.8|0
1634135800000|2021-10-13 14:36:40|1096.4|1096.2|1095.2|1094.8|1096.6|1096.2|1095|1094.8|12327
1634135810000|2021-10-13 14:36:50|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|0
1634135820000|2021-10-13 14:37:00|1095|1094.6|1094|1093.6|1095|1094.8|1094|1093.6|12964
1634135830000|2021-10-13 14:37:10|1093.8|1093.4|1094|1093.6|1094.2|1093.8|1093.8|1093.4|11054
1634135840000|2021-10-13 14:37:20|1093.8|1093.4|1093.4|1093|1094|1093.4|1093.4|1093|3397
1634135850000|2021-10-13 14:37:30|1093.6|1093.2|1093.8|1093.4|1094.2|1093.8|1093.6|1093.2|7919
1634135870000|2021-10-13 14:37:50|1094|1093.6|1094|1093.4|1094|1093.6|1093.8|1093.4|351
1634135880000|2021-10-13 14:38:00|1094.2|1093.6|1094|1093.4|1094.2|1093.8|1093.8|1093.4|472
1634135890000|2021-10-13 14:38:10|1094.2|1093.6|1094.4|1093.8|1094.4|1094|1094.2|1093.6|461
1634135900000|2021-10-13 14:38:20|1094.2|1093.6|1094.2|1093.8|1094.4|1093.8|1094|1093.6|2067
1634135910000|2021-10-13 14:38:30|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|659
1634135920000|2021-10-13 14:38:40|1094|1093.6|1094|1093.4|1094|1093.6|1093.8|1093.4|2389
1634135930000|2021-10-13 14:38:50|1094.2|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.6|2687
1634135940000|2021-10-13 14:39:00||1093.6||1093.6||1093.8||1093.6|429
1634135950000|2021-10-13 14:39:10|1094|1093.4|1093.6|1093|1094|1093.6|1093.2|1092.8|2870
1634135960000|2021-10-13 14:39:20|1093.4||1093.6||1093.6||1093.4||0
1634135970000|2021-10-13 14:39:30|1093.4|1093.2|1093.4|1093|1093.6|1093.4|1093.4|1092.8|2831
1634135980000|2021-10-13 14:39:40|1093.6|1093.2|1093.2|1093|1093.6|1093.2|1093.2|1093|0
1634136000000|2021-10-13 14:40:00|1093|1092.8|1093.6|1093.4|1093.6|1093.4|1092.8|1092.4|17666
1634136010000|2021-10-13 14:40:10|1093.4|1093.2|1093.4|1093|1093.6|1093.4|1093.2|1093|12891
1634136020000|2021-10-13 14:40:20|1093.6|1093.2|1093.2|1092.8|1093.6|1093.4|1093.2|1092.8|5167
1634136030000|2021-10-13 14:40:30|1093|1092.6|1093.4|1092.8|1093.4|1092.8|1093|1092.6|2432
1634136040000|2021-10-13 14:40:40|1093.6|1093|1093.6|1093|1093.6|1093.4|1093.6|1093|0
1634136050000|2021-10-13 14:40:50|1093.4|1092.8|1093.6|1093.4|1093.6|1093.4|1093.2|1092.8|6081
1634136060000|2021-10-13 14:41:00|1093.8|1093.2|1093.8|1093.4|1093.8|1093.4|1093.8|1093.2|4196
1634136070000|2021-10-13 14:41:10|1094|1093.6|1094.6|1094.2|1094.6|1094.2|1094|1093.6|1091
1634136080000|2021-10-13 14:41:20|1094.8|1094.4|1094.6|1094.4|1094.8|1094.4|1094.6|1094.4|0
1634136090000|2021-10-13 14:41:30|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094.2|1427
1634136100000|2021-10-13 14:41:40|1094.4|1094|1094.2|1094|1094.4|1094.2|1094.2|1094|6041
1634136110000|2021-10-13 14:41:50|1094.4|1094.2|1094.6|1094.2|1094.6|1094.4|1094.4|1094|15734
1634136120000|2021-10-13 14:42:00||1094||1094||1094||1094|0
1634136130000|2021-10-13 14:42:10||1094.2||1094.2||1094.2||1094.2|0
1634136150000|2021-10-13 14:42:30|1094.4||1094.4||1094.4||1094.4||0
1634136160000|2021-10-13 14:42:40|1094.2|1094|1094.4|1094|1094.4|1094.2|1093.8|1093.4|29373
1634136170000|2021-10-13 14:42:50|1094.6|1094.2|1095|1094.6|1095|1094.8|1094.6|1094.2|17609
1634136180000|2021-10-13 14:43:00|1095.2||1095||1095.2||1095||1700
1634136190000|2021-10-13 14:43:10|1094.8|1094.4|1094.4|1094|1094.8|1094.4|1094.2|1093.8|5222
1634136200000|2021-10-13 14:43:20|1094.6|1094.2|1094.4|1093.8|1094.6|1094.2|1094.4|1093.8|1338
1634136210000|2021-10-13 14:43:30|1094.2|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.4|2307
1634136220000|2021-10-13 14:43:40|1094.4|1094|1094.8|1094.4|1094.8|1094.4|1094.4|1094|3356
1634136230000|2021-10-13 14:43:50|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|1241
1634136240000|2021-10-13 14:44:00|1094.2|1094.2|1094.6|1094.2|1094.6|1094.4|1094.2|1094|241
1634136250000|2021-10-13 14:44:10|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|100
1634136260000|2021-10-13 14:44:20|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|1269
1634136270000|2021-10-13 14:44:30|1094.4|1094|1094|1093.6|1094.4|1094|1094|1093.6|11457
1634136280000|2021-10-13 14:44:40|1093.8|1093.8|1093.6|1093.2|1093.8|1093.8|1093.6|1093.2|8699
1634136290000|2021-10-13 14:44:50|1093.4|1093|1092.8|1092.4|1093.4|1093|1092.8|1092.4|3266
1634136300000|2021-10-13 14:45:00|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|3703
1634136310000|2021-10-13 14:45:10|1093|1092.6|1092.6|1092.4|1093|1092.6|1092.6|1092.2|1492
1634136320000|2021-10-13 14:45:20|1092.8|1092.6|1092.2|1092|1092.8|1092.6|1092.2|1092|4762
1634136330000|2021-10-13 14:45:30|1092.4|1092.2|1092.4|1092|1092.8|1092.4|1092.4|1092|1657
1634136340000|2021-10-13 14:45:40||1092.2||1092.2||1092.2||1092.2|100
1634136350000|2021-10-13 14:45:50|1092.2|1092|1092|1091.6|1092.2|1092|1091.8|1091.6|14875
1634136360000|2021-10-13 14:46:00|1092.2|1091.8|1092.2|1091.8|1092.4|1092.2|1092.2|1091.8|1744
1634136370000|2021-10-13 14:46:10|1092.4|1092|1092.4|1092|1092.8|1092.4|1092.4|1092|1783
1634136380000|2021-10-13 14:46:20|1092.2|1092.2|1092.8|1092.4|1093|1092.6|1092.2|1092.2|1449
1634136390000|2021-10-13 14:46:30||1092.6||1092.2||1092.6||1092.2|0
1634136400000|2021-10-13 14:46:40|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|0
1634136410000|2021-10-13 14:46:50||1092.4||1092.2||1092.4||1092.2|0
1634136420000|2021-10-13 14:47:00|1092.8|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.2|1790
1634136430000|2021-10-13 14:47:10|1092.4|1092.2|1093|1092.6|1093|1092.6|1092.4|1092|1294
1634136440000|2021-10-13 14:47:20|1093.2|1092.8|1092.4|1092|1093.2|1093|1092.4|1092|3937
1634136450000|2021-10-13 14:47:30|1092|1091.8|1091.6|1091.4|1092.2|1091.8|1091.6|1091.4|8091
1634136460000|2021-10-13 14:47:40|1091.8|1091.2|1092.4|1092|1092.4|1092|1091.8|1091.2|2422
1634136470000|2021-10-13 14:47:50||1092.2||1091.8||1092.2||1091.8|0
1634136480000|2021-10-13 14:48:00||1092||1092||1092.2||1092|0
1634136490000|2021-10-13 14:48:10|1092.6|1092.2|1092.4|1092|1092.6|1092.4|1092.4|1091.8|882
1634136500000|2021-10-13 14:48:20|1092.2|1091.8|1092.2|1091.8|1092.4|1091.8|1092|1091.8|3655
1634136510000|2021-10-13 14:48:30|1092|1091.6|1091.4|1091.2|1092.2|1091.6|1091.4|1091.2|19445
1634136520000|2021-10-13 14:48:40|1091.6|1091|1091.6|1091.2|1091.6|1091.2|1091|1090.6|19920
1634136530000|2021-10-13 14:48:50|1091.8|1091.4|1091.8|1091.2|1091.8|1091.4|1091.4|1091.2|5040
1634136550000|2021-10-13 14:49:10|1092|1091.4|1092|1091.6|1092|1091.8|1092|1091.4|386
1634136560000|2021-10-13 14:49:20|1092.2|1091.8|1092.4|1092|1092.6|1092.4|1092.2|1091.8|3045
1634136570000|2021-10-13 14:49:30|1092.2|1091.8|1092.2|1091.8|1092.4|1092|1091.8|1091.6|6245
1634136580000|2021-10-13 14:49:40|1092.4|1092|1092.8|1092.4|1092.8|1092.4|1092.4|1092|1324
1634136590000|2021-10-13 14:49:50|1093|1092.6|1093.2|1093|1093.4|1093.2|1093|1092.6|1225
1634136600000|2021-10-13 14:50:00|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093|1903
1634136610000|2021-10-13 14:50:10|1093.4|1093|1093.2|1092.8|1093.4|1093.2|1093.2|1092.8|4498
1634136620000|2021-10-13 14:50:20|1093|1092.6|1093.6|1093.2|1093.6|1093.4|1093|1092.6|4319
1634136630000|2021-10-13 14:50:30|1093.4|1093.4|1093.2|1092.6|1093.6|1093.4|1093.2|1092.6|6864
1634136640000|2021-10-13 14:50:40||1092.8||1092.8||1092.8||1092.6|0
1634136650000|2021-10-13 14:50:50|1093|1092.6|1092.8|1092.4|1093.2|1092.8|1092.8|1092.4|2567
1634136660000|2021-10-13 14:51:00|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|3980
1634136670000|2021-10-13 14:51:10|1093|1092.6|1093.2|1092.6|1093.2|1092.8|1092.8|1092.2|5247
1634136680000|2021-10-13 14:51:20|1093|1092.4|1092.6|1092.2|1093|1092.6|1092.4|1092.2|4806
1634136690000|2021-10-13 14:51:30|1092.8|1092|1092.4|1092|1093|1092.6|1092.4|1092|8222
1634136700000|2021-10-13 14:51:40||1092.2||1092||1092.2||1092|13
1634136710000|2021-10-13 14:51:50|1092.2|1092.2|1092.4|1092|1092.6|1092.2|1092.2|1092|8862
1634136720000|2021-10-13 14:52:00|1092.2|1091.8|1092.2|1092|1092.4|1092|1092.2|1091.8|1303
1634136730000|2021-10-13 14:52:10|1092.4|1091.8|1092.2|1091.8|1092.4|1092.2|1092|1091.8|3871
1634136740000|2021-10-13 14:52:20|1092|1091.6|1091.6|1091.2|1092|1091.6|1091.4|1091|4312
1634136750000|2021-10-13 14:52:30|1091.8|1091.4|1092|1091.6|1092|1091.8|1091.6|1091.4|4181
1634136760000|2021-10-13 14:52:40|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1634136770000|2021-10-13 14:52:50|1091.8|1091.4|1092.2|1091.8|1092.2|1091.8|1091.8|1091.4|2430
1634136780000|2021-10-13 14:53:00|1092.4|1092|1092.4|1091.8|1092.6|1092.2|1092.2|1091.8|2432
1634136790000|2021-10-13 14:53:10||1092||1092||1092||1091.8|0
1634136800000|2021-10-13 14:53:20|1092.2|1091.8|1092.6|1092.2|1092.6|1092.4|1092.2|1091.8|6695
1634136810000|2021-10-13 14:53:30|1092.4|1092|1092.6|1092.2|1092.6|1092.4|1092.4|1092|240
1634136820000|2021-10-13 14:53:40|1092.8|1092.4|1092.6|1092.2|1092.8|1092.6|1092.6|1092.2|1170
1634136830000|2021-10-13 14:53:50|1092.8|1092.4|1092.6|1092.2|1093|1092.6|1092.6|1092.2|2027
1634136840000|2021-10-13 14:54:00|1092.8|1092|1092.6|1092.2|1092.8|1092.4|1092.6|1092|0
1634136850000|2021-10-13 14:54:10|1092.4|1092|1093|1092.6|1093|1092.6|1092.4|1092|6041
1634136870000|2021-10-13 14:54:30|1092.8|1092.4|1093|1092.8|1093|1092.8|1092.8|1092.4|1750
1634136880000|2021-10-13 14:54:40|1093.2|1092.6|1093.6|1093.2|1093.6|1093.2|1093.2|1092.6|1479
1634136890000|2021-10-13 14:54:50|1093.4|1093|1093.6|1093|1093.6|1093|1093.2|1093|2529
1634136900000|2021-10-13 14:55:00|1093.8|1093.2|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|19958
1634136910000|2021-10-13 14:55:10|1094|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|2081
1634136920000|2021-10-13 14:55:20|1093.8|1093.2|1093.4|1092.8|1093.8|1093.2|1093.2|1092.6|1500
1634136930000|2021-10-13 14:55:30|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093|1092.4|0
1634136940000|2021-10-13 14:55:40||1092.4||1092.4||1092.4||1092.4|0
1634136950000|2021-10-13 14:55:50|1093|1092.2|1092.8|1092.4|1093.2|1092.4|1092.8|1092.2|900
1634136960000|2021-10-13 14:56:00|1092.6|1092.2|1092.4|1091.8|1092.6|1092.2|1092.4|1091.8|771
1634136980000|2021-10-13 14:56:20|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|431
1634136990000|2021-10-13 14:56:30|1093.2|1092.4|1093|1092.6|1093.2|1092.6|1093|1092.4|0
1634137000000|2021-10-13 14:56:40|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.6|2495
1634137010000|2021-10-13 14:56:50|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1487
1634137020000|2021-10-13 14:57:00|1093.8|1093.4|1093.8|1093|1094|1093.4|1093.8|1093|37
1634137030000|2021-10-13 14:57:10|1094|1093.2|1093.6|1093|1094|1093.2|1093.6|1093|0
1634137040000|2021-10-13 14:57:20|1093.4|1092.8|1093.8|1093|1093.8|1093|1093.4|1092.8|0
1634137050000|2021-10-13 14:57:30|1093.6|1092.8|1093.8|1093|1094|1093.4|1093.4|1092.8|259
1634137060000|2021-10-13 14:57:40|1093.6|1093.2|1093.6|1093|1093.6|1093.2|1093.6|1093|0
1634137070000|2021-10-13 14:57:50|1093.8|1092.8|1093.6|1093|1093.8|1093|1093.4|1092.8|0
1634137090000|2021-10-13 14:58:10|1093.4|1092.8|1093|1092.6|1093.6|1093|1093|1092.6|10209
1634137100000|2021-10-13 14:58:20|1093.4|1092.8|1093.2|1092.6|1093.6|1092.8|1093.2|1092.6|0
1634137110000|2021-10-13 14:58:30|1093.4|1092.8|1093.2|1092.6|1093.4|1093|1093.2|1092.6|2112
1634137120000|2021-10-13 14:58:40|1092.8|1092.8|1092.8|1092.2|1092.8|1092.8|1092.8|1092.2|502
1634137130000|2021-10-13 14:58:50|1093|1092.4|1093|1092.4|1093|1092.4|1092.8|1092.2|422
1634137140000|2021-10-13 14:59:00|1092.8||1092.8||1092.8||1092.8||0
1634137150000|2021-10-13 14:59:10|1093|1092.6|1093|1092.4|1093|1092.6|1092.8|1092.2|133
1634137160000|2021-10-13 14:59:20|1092.8|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1634137170000|2021-10-13 14:59:30|1093|1092.2|1092.8|1092.2|1093|1092.6|1092.6|1092|2678
1634137180000|2021-10-13 14:59:40|1092.6|1092|1092.6|1092|1092.8|1092.2|1092.6|1092|135
1634137190000|2021-10-13 14:59:50|1092.8|1092.2|1092.6|1092|1092.8|1092.2|1092.6|1092|636
1634137200000|2021-10-13 15:00:00|1092.8|1092.2|1093.2|1092.6|1093.2|1092.8|1092.6|1092.2|1025
1634137210000|2021-10-13 15:00:10|1093|1092.4|1093.2|1092.8|1093.2|1092.8|1093|1092.2|1100
1634137220000|2021-10-13 15:00:20|1093|1092.4|1093.4|1093|1093.4|1093|1093|1092.4|299
1634137230000|2021-10-13 15:00:30|1093.6|1092.8|1093.6|1093.2|1093.6|1093.2|1093.4|1092.8|0
1634137240000|2021-10-13 15:00:40|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.2|1092.6|1140
1634137250000|2021-10-13 15:00:50|1093.2|1092.6|1093.2|1092.6|1093.4|1092.8|1093.2|1092.6|0
1634137260000|2021-10-13 15:01:00|1093.4|1092.4|1093.2|1092.6|1093.6|1092.8|1093.2|1092.4|1677
1634137270000|2021-10-13 15:01:10|1093|1092.4|1093.2|1092.8|1093.2|1092.8|1093|1092.4|0
1634137280000|2021-10-13 15:01:20|1093|1092.6|1093|1092.4|1093.2|1092.6|1093|1092.4|0
1634137290000|2021-10-13 15:01:30|1093.2|1092.6|1093.6|1093|1093.6|1093|1093.2|1092.6|293
1634137300000|2021-10-13 15:01:40|1093.2|1092.6|1093.2|1092.4|1093.2|1092.6|1093|1092.4|0
1634137310000|2021-10-13 15:01:50|1093|1092.6|1093|1092.4|1093.2|1092.6|1092.8|1092.2|1528
1634137320000|2021-10-13 15:02:00|1093.2|1092.6|1093.4|1092.8|1093.4|1093|1093.2|1092.6|243
1634137330000|2021-10-13 15:02:10|1093.6|1093|1093.4|1093|1093.6|1093|1093.4|1092.8|5542
1634137340000|2021-10-13 15:02:20|1093.6|1092.8|1093.6|1093.2|1093.6|1093.2|1093.4|1092.8|0
1634137350000|2021-10-13 15:02:30|1093.4|1093|1093.6|1093|1093.6|1093|1093.4|1092.8|302
1634137360000|2021-10-13 15:02:40|1093.4|1092.8|1093.8|1093.2|1094|1093.4|1093.4|1092.8|381
1634137370000|2021-10-13 15:02:50|1094|1093.4|1094.8|1094.2|1095|1094.4|1093.8|1093.2|3377
1634137380000|2021-10-13 15:03:00|1094.6|1094.4|1095|1094.4|1095|1094.4|1094.6|1094|500
1634137390000|2021-10-13 15:03:10|1094.8|1094.2|1094.4|1094|1094.8|1094.2|1094.4|1093.8|9831
1634137400000|2021-10-13 15:03:20|1094.2|1093.8|1094.6|1094|1094.6|1094|1094.2|1093.8|2198
1634137410000|2021-10-13 15:03:30|1094.8|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094|0
1634137420000|2021-10-13 15:03:40|1094.6|1094.2|1095|1094.6|1095.4|1095|1094.6|1094.2|5823
1634137430000|2021-10-13 15:03:50|1094.8|1094.4|1094.4|1093.8|1094.8|1094.4|1094.4|1093.8|3769
1634137440000|2021-10-13 15:04:00|1094.6|1094|1094.6|1094|1094.6|1094|1094.4|1093.8|2894
1634137460000|2021-10-13 15:04:20|1094.4|1093.8|1094.2|1093.6|1094.4|1093.8|1094.2|1093.6|0
1634137470000|2021-10-13 15:04:30|1094.4|1093.8|1093.8|1093.2|1094.4|1093.8|1093.8|1093.2|843
1634137480000|2021-10-13 15:04:40|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1634137490000|2021-10-13 15:04:50|1094.2|1093.6|1094.2|1093.8|1094.4|1093.8|1094.2|1093.6|311
1634137500000|2021-10-13 15:05:00|1094.4|1094|1094.4|1093.8|1094.4|1094|1094.2|1093.6|0
1634137510000|2021-10-13 15:05:10|1094.2|1093.6|1094.4|1093.8|1094.6|1094|1094.2|1093.6|2000
1634137520000|2021-10-13 15:05:20|1094.8|1094|1095|1094.4|1095|1094.4|1094.6|1094|159
1634137530000|2021-10-13 15:05:30|1095.2|1094.6|1095|1094.4|1095.2|1094.6|1095|1094.4|0
1634137550000|2021-10-13 15:05:50|1095.2|1094.6|1095.2|1094.4|1095.4|1094.6|1095|1094.4|1013
1634137560000|2021-10-13 15:06:00|1095.4|1094.6|1095.2|1094.6|1095.4|1094.8|1095.2|1094.6|0
1634137570000|2021-10-13 15:06:10|1095.4|1094.8|1095.2|1094.8|1095.4|1094.8|1095|1094.6|380
1634137580000|2021-10-13 15:06:20|1094.8|1094.6|1094.8|1094.2|1094.8|1094.6|1094.6|1094|714
1634137590000|2021-10-13 15:06:30|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|0
1634137600000|2021-10-13 15:06:40|1094.4|1093.8|1094.6|1094|1094.6|1094|1094.4|1093.6|315
1634137610000|2021-10-13 15:06:50|1094.4|1093.8|1094.6|1093.8|1094.8|1094|1094.4|1093.6|1080
1634137620000|2021-10-13 15:07:00|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.6|1093.8|0
1634137630000|2021-10-13 15:07:10|1094.6|1094.4|1094.6|1094.2|1095|1094.4|1094.6|1094.2|312
1634137640000|2021-10-13 15:07:20|1094.8|1094.4|1094.6|1094|1094.8|1094.4|1094.6|1094|350
1634137650000|2021-10-13 15:07:30|1094.4|1094.2|1094.4|1094|1094.4|1094.2|1094.4|1094|0
1634137660000|2021-10-13 15:07:40|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.2|1093.6|550
1634137670000|2021-10-13 15:07:50|1094.6|1094.2|1094.6|1093.8|1094.8|1094.2|1094.4|1093.8|1202
1634137680000|2021-10-13 15:08:00|1094.2|1094|1094.4|1093.8|1094.4|1094|1094.2|1093.6|504
1634137690000|2021-10-13 15:08:10|1094.2|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|0
1634137710000|2021-10-13 15:08:30|1094.4|1094|1094.2|1093.6|1094.4|1094|1094.2|1093.6|13
1634137730000|2021-10-13 15:08:50|1094.4|1093.8|1094|1093.6|1094.4|1093.8|1094|1093.6|1145
1634137740000|2021-10-13 15:09:00|1094.2|1093.4|1094.2|1093.6|1094.2|1093.6|1094.2|1093.4|3238
1634137750000|2021-10-13 15:09:10|1094.4|1094|1094.6|1094|1094.8|1094.2|1094.2|1093.8|1906
1634137760000|2021-10-13 15:09:20|1094.8|1094.2|1094.6|1094|1094.8|1094.2|1094.6|1094|0
1634137770000|2021-10-13 15:09:30|1094.8|1094.2|1094.4|1093.8|1094.8|1094.2|1094.4|1093.8|9
1634137780000|2021-10-13 15:09:40|1094.8|1094.2|1094.6|1094|1094.8|1094.2|1094.6|1094|0
1634137790000|2021-10-13 15:09:50|1094.8|1093.8|1094.2|1093.8|1094.8|1094|1094.2|1093.8|4731
1634137800000|2021-10-13 15:10:00|1094.6|1094|1094.4|1093.8|1094.6|1094|1094.4|1093.8|0
1634137810000|2021-10-13 15:10:10|1093.8|1093.4|1093.8|1093.2|1094|1093.4|1093.8|1093.2|356
1634137820000|2021-10-13 15:10:20|1094|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.2|0
1634137830000|2021-10-13 15:10:30|1094.2|1093.8|1094|1093.4|1094.2|1093.8|1093.8|1093.2|2076
1634137840000|2021-10-13 15:10:40|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|300
1634137860000|2021-10-13 15:11:00|1094.2|1093.6|1094.4|1093.8|1094.4|1093.8|1094.2|1093.6|120
1634137870000|2021-10-13 15:11:10|1094.2|1093.6|1094.4|1094|1094.4|1094|1094.2|1093.6|132
1634137890000|2021-10-13 15:11:30|1094.2|1093.8|1094.4|1093.8|1094.4|1093.8|1094.2|1093.8|561
1634137900000|2021-10-13 15:11:40|1094.2|1093.6|1094.8|1094.2|1094.8|1094.2|1094.2|1093.6|343
1634137910000|2021-10-13 15:11:50|1094.6|1094|1094.6|1094|1094.6|1094.2|1094.4|1094|0
1634137920000|2021-10-13 15:12:00|1094.8|1094.2|1094.8|1094.2|1095|1094.6|1094.8|1094.2|0
1634137930000|2021-10-13 15:12:10|1095|1094.4|1094.8|1094.2|1095|1094.4|1094.8|1094.2|774
1634137950000|2021-10-13 15:12:30|1095|1094|1094.8|1094.4|1095|1094.4|1094.8|1094|700
1634137960000|2021-10-13 15:12:40|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|70
1634137970000|2021-10-13 15:12:50|1094.6|1094.2|1094.8|1094.2|1094.8|1094.2|1094.6|1094|478
1634137980000|2021-10-13 15:13:00|1094.2|1094.4|1094.2|1093.6|1094.4|1094.4|1094.2|1093.6|312
1634137990000|2021-10-13 15:13:10|1094.6|1093.8|1094.2|1093.6|1094.6|1093.8|1094.2|1093.6|0
1634138000000|2021-10-13 15:13:20|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|5608
1634138010000|2021-10-13 15:13:30|1094.8|1094.4|1094.8|1094.6|1095|1094.6|1094.8|1094.4|1941
1634138020000|2021-10-13 15:13:40||1094.4||1094.6||1094.6||1094.4|0
1634138040000|2021-10-13 15:14:00|1095|1094.8|1095.6|1095.2|1095.6|1095.2|1095|1094.6|45402
1634138050000|2021-10-13 15:14:10|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.2|1095|1667
1634138070000|2021-10-13 15:14:30|1095.4|1095|1095|1094.6|1095.4|1095|1095|1094.6|1529
1634138080000|2021-10-13 15:14:40|1094.8|1094.4|1095.2|1094.6|1095.2|1094.8|1094.8|1094.4|6790
1634138090000|2021-10-13 15:14:50|1095|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|13
1634138100000|2021-10-13 15:15:00|||||||||4
1634138110000|2021-10-13 15:15:10|1094.8|1094.4|1094.6|1094.2|1094.8|1094.6|1094.6|1094.2|3493
1634138120000|2021-10-13 15:15:20|1094.8|1094.4|1095.2|1094.8|1095.2|1095|1094.8|1094.4|4704
1634138130000|2021-10-13 15:15:30|1095.4|1095|1095.6|1095|1095.6|1095|1095.4|1095|0
1634138140000|2021-10-13 15:15:40|1095.4|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|4607
1634138160000|2021-10-13 15:16:00|1095.2||1095.4||1095.4||1095.2||0
1634138170000|2021-10-13 15:16:10|1095.2||1095.2||1095.2||1095.2||0
1634138180000|2021-10-13 15:16:20|1095.4||1095.4||1095.4||1095.2||1200
1634138190000|2021-10-13 15:16:30|1095.2|1094.8|1095|1094.6|1095.4|1095|1094.8|1094.6|20330
1634138200000|2021-10-13 15:16:40|1094.8|1094.4|1094.4|1094|1095|1094.6|1094.4|1094|2977
1634138210000|2021-10-13 15:16:50|1094.2|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.8|2105
1634138220000|2021-10-13 15:17:00|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.6|8491
1634138230000|2021-10-13 15:17:10|1094|1093.6|1094.2|1093.8|1094.2|1094|1094|1093.6|1000
1634138250000|2021-10-13 15:17:30|1094.4|1093.6|1094.2|1093.8|1094.4|1094.2|1094.2|1093.6|9167
1634138260000|2021-10-13 15:17:40||1094||1093.8||1094||1093.8|4649
1634138270000|2021-10-13 15:17:50|1094.4|1094|1094.4|1094.2|1094.4|1094.2|1094.4|1094|2427
1634138280000|2021-10-13 15:18:00|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|2786
1634138290000|2021-10-13 15:18:10|1094.6|1094.6|1094.6|1094.2|1094.8|1094.6|1094.4|1094.2|707
1634138300000|2021-10-13 15:18:20|1094.8|1094.4|1094.6|1094.4|1094.8|1094.6|1094.6|1094.4|1372
1634138310000|2021-10-13 15:18:30|1094.8|1094.2|1094.6|1094.2|1094.8|1094.2|1094.4|1094.2|75
1634138320000|2021-10-13 15:18:40|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1634138350000|2021-10-13 15:19:10||1094.4||1094.2||1094.4||1094.2|307
1634138360000|2021-10-13 15:19:20|1094.4||1094.4||1094.4||1094.4||0
1634138370000|2021-10-13 15:19:30|1094.6|1094.4|1094.6|1094.2|1094.8|1094.6|1094.4|1094.2|10117
1634138400000|2021-10-13 15:20:00|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|6004
1634138420000|2021-10-13 15:20:20|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.6|4138
1634138430000|2021-10-13 15:20:30|1094|1093.6|1093.8|1093.6|1094|1093.8|1093.8|1093.6|1410
1634138440000|2021-10-13 15:20:40|1093.6|1093.4|1093.8|1093.6|1093.8|1093.6|1093.6|1093.2|2731
1634138450000|2021-10-13 15:20:50||1093.4||1093.4||1093.4||1093.4|673
1634138460000|2021-10-13 15:21:00|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|2507
1634138480000|2021-10-13 15:21:20||1093.2||1093.4||1093.4||1093.2|0
1634138490000|2021-10-13 15:21:30|1093.6|1093.2|1093.2|1092.8|1093.8|1093.4|1093.2|1092.8|10086
1634138500000|2021-10-13 15:21:40||1093||1093||1093||1093|0
1634138510000|2021-10-13 15:21:50|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|1093.2|1093|1073
1634138520000|2021-10-13 15:22:00|1093.2|1093|1093|1092.8|1093.4|1093|1092.8|1092.6|7726
1634138530000|2021-10-13 15:22:10|1093.2|1093|1093|1092.4|1093.2|1093|1092.8|1092.4|592
1634138540000|2021-10-13 15:22:20|1092.8|1092.6|1093|1092.6|1093|1092.8|1092.8|1092.4|8482
1634138550000|2021-10-13 15:22:30|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093|1092.6|4065
1634138560000|2021-10-13 15:22:40|1093|1092.6|1093.4|1093|1093.4|1093|1092.8|1092.6|7231
1634138570000|2021-10-13 15:22:50|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093.2|1092.8|2797
1634138580000|2021-10-13 15:23:00|1093|1093|1093.2|1093|1093.2|1093|1093|1093|277
1634138590000|2021-10-13 15:23:10|1093|1092.8|1093|1092.6|1093|1092.8|1093|1092.6|2437
1634138600000|2021-10-13 15:23:20||1092.8||1092.8||1092.8||1092.8|408
1634138610000|2021-10-13 15:23:30|1093.2|1093|1093.2|1092.8|1093.4|1093|1093|1092.8|13885
1634138620000|2021-10-13 15:23:40|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|2792
1634138630000|2021-10-13 15:23:50|1093.2|1093.2|1093.4|1093|1093.4|1093.2|1093.2|1093|312
1634138640000|2021-10-13 15:24:00|1093.2|1092.8|1093.4|1093|1093.6|1093.4|1093|1092.8|17964
1634138650000|2021-10-13 15:24:10|1093.2|1092.8|1093.2|1092.8|1093.4|1092.8|1093.2|1092.8|880
1634138660000|2021-10-13 15:24:20|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|2989
1634138670000|2021-10-13 15:24:30|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|0
1634138680000|2021-10-13 15:24:40||1093.4||1093.2||1093.4||1093.2|0
1634138690000|2021-10-13 15:24:50|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|3583
1634138710000|2021-10-13 15:25:10|||||||||259
1634138720000|2021-10-13 15:25:20|1093.4|1093|1093.2|1093|1093.4|1093.2|1093.2|1092.8|1551
1634138730000|2021-10-13 15:25:30|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.4|1093|8799
1634138740000|2021-10-13 15:25:40|1093.6|1093.2|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|15773
1634138750000|2021-10-13 15:25:50||1093.6||1093.4||1093.6||1093.4|304
1634138760000|2021-10-13 15:26:00|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|4544
1634138770000|2021-10-13 15:26:10|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|4657
1634138780000|2021-10-13 15:26:20|1093.6|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|3689
1634138790000|2021-10-13 15:26:30|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|862
1634138810000|2021-10-13 15:26:50|1093.6|1093.2|1093.6|1093.4|1093.6|1093.4|1093.6|1093.2|987
1634138820000|2021-10-13 15:27:00||1093.2||1093.2||1093.2||1093.2|0
1634138830000|2021-10-13 15:27:10|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|5767
1634138840000|2021-10-13 15:27:20|1093.6||1093.8||1093.8||1093.6||0
1634138850000|2021-10-13 15:27:30|1093.6|1093.2|1093.6|1093.4|1093.6|1093.4|1093.4|1093.2|872
1634138860000|2021-10-13 15:27:40|1093.4|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|9699
1634138870000|2021-10-13 15:27:50|1093.6|1093.2|1093.6|1093.4|1093.6|1093.4|1093.6|1093.2|2278
1634138910000|2021-10-13 15:28:30|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|6486
1634138920000|2021-10-13 15:28:40|1094|1093.8|1094.2|1094|1094.4|1094.2|1094|1093.6|18326
1634138940000|2021-10-13 15:29:00|1094|1093.8|1093.8|1093.4|1094|1093.8|1093.8|1093.4|6810
1634138950000|2021-10-13 15:29:10|1093.6|1093.2|1094|1093.4|1094|1093.4|1093.6|1093.2|6271
1634138960000|2021-10-13 15:29:20||1093.6||1093.6||1093.6||1093.6|0
1634138970000|2021-10-13 15:29:30|1093.8|1093.2|1093.4|1093.2|1093.8|1093.4|1093.4|1093.2|11604
1634138980000|2021-10-13 15:29:40|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|3290
1634138990000|2021-10-13 15:29:50|1093.4|1093|1094.2|1093.6|1094.2|1093.6|1093.4|1093|1548
1634194810000|2021-10-14 07:00:10|1106.6|1104.4|1106|1105|1106.6|1105.6|1105.4|1104|0
1634194820000|2021-10-14 07:00:20|1106.2|1105.2|1107.6|1106.8|1107.8|1107|1106.2|1105|0
1634194830000|2021-10-14 07:00:30|1108|1107.2|1108.8|1107.4|1109.6|1108.8|1108|1106.8|0
1634194840000|2021-10-14 07:00:40|1108.6|1107.6|1109|1108.2|1109.6|1108.4|1108.4|1107.4|0
1634194850000|2021-10-14 07:00:50|1109.2|1108.4|1111|1109.2|1111|1109.2|1109.2|1108.4|0
1634194860000|2021-10-14 07:01:00|1110.8|1109.6|1110.2|1109.4|1110.8|1110.2|1110|1109.4|0
1634194870000|2021-10-14 07:01:10|1110|1109|1109.8|1108.8|1110.2|1109.2|1109.6|1108.8|0
1634194880000|2021-10-14 07:01:20|1109.6|1109|1110.8|1109.6|1110.8|1109.6|1109.6|1108.8|0
1634194890000|2021-10-14 07:01:30|1110.6|1109.8|1110.4|1109.6|1110.6|1109.8|1110|1109.4|0
1634194900000|2021-10-14 07:01:40|1110.2|1109.4|1109.6|1109.2|1110.2|1109.6|1109.6|1109.2|0
1634194910000|2021-10-14 07:01:50|1109.4|1109|1111|1110.2|1112|1110.8|1109.4|1108.8|0
1634194920000|2021-10-14 07:02:00|1110.8|1110|1110.2|1109.8|1110.8|1110|1110.2|1109.6|843
1634194930000|2021-10-14 07:02:10|1110.6|1110|1109.6|1108.6|1111|1110.2|1108.6|1108.2|0
1634194940000|2021-10-14 07:02:20|1109.4|1108.8|1109.6|1108.6|1109.6|1108.8|1109.4|1108.4|0
1634194950000|2021-10-14 07:02:30|1110|1108.8|1108.8|1107.8|1110.4|1109.4|1108.6|1107.6|0
1634194960000|2021-10-14 07:02:40|1108.6|1107.6|1107.6|1106.6|1108.6|1107.6|1106.4|1106.2|0
1634194970000|2021-10-14 07:02:50|1107.4|1106.4|1107.2|1106.2|1107.4|1106.4|1107|1106|0
1634194980000|2021-10-14 07:03:00|1107|1106.4|1107.4|1106.4|1107.4|1106.4|1106.8|1106.4|0
1634194990000|2021-10-14 07:03:10|1107.6|1106.6|1107|1106|1107.6|1106.6|1106.8|1106|0
1634195000000|2021-10-14 07:03:20|1106.8|1106.2|1106.2|1105.4|1106.8|1106.2|1106.2|1105.4|0
1634195010000|2021-10-14 07:03:30|1106|1105.2|1105.8|1104.8|1106|1105.2|1104.6|1104|0
1634195020000|2021-10-14 07:03:40|1106|1105|1106|1105.4|1106|1105.4|1105.8|1104.8|0
1634195030000|2021-10-14 07:03:50|1105.8|1105.2|1106.4|1105.2|1106.4|1106|1105.8|1105|0
1634195040000|2021-10-14 07:04:00|1106.2|1105|1106.4|1105.4|1106.4|1105.4|1106.2|1105|0
1634195050000|2021-10-14 07:04:10|1106.2|1105.6|1105.8|1104.8|1106.2|1105.6|1105.8|1104.8|0
1634195060000|2021-10-14 07:04:20|1105.6|1104.6|1105.8|1105|1106|1105.2|1105.6|1104.6|0
1634195070000|2021-10-14 07:04:30|1105.6|1104.8|1105|1103.8|1105.6|1104.8|1104.4|1103.4|0
1634195080000|2021-10-14 07:04:40|1105.2|1104|1105.6|1104.4|1105.6|1104.4|1104.6|1103.8|0
1634195090000|2021-10-14 07:04:50|1105.4|1104.2|1105|1104.2|1105.4|1104.4|1104.8|1104.2|0
1634195100000|2021-10-14 07:05:00|1104.8|1104.4|1104.8|1104.2|1105|1104.4|1104.8|1104.2|0
1634195110000|2021-10-14 07:05:10|1104.6|1104.4|1104.8|1104.2|1104.8|1104.4|1104.6|1104.2|0
1634195120000|2021-10-14 07:05:20|1104.6|1104.4|1105.4|1104.4|1105.6|1104.8|1104.6|1104.2|0
1634195130000|2021-10-14 07:05:30|1105.2|1104.6|1107|1106.4|1107.4|1106.4|1105.2|1104.6|0
1634195140000|2021-10-14 07:05:40|1107.2|1106.6|1106.6|1105.6|1107.6|1106.8|1105.6|1104.8|0
1634195150000|2021-10-14 07:05:50|1106.4|1105.8|1106.6|1105.8|1106.6|1106|1106|1105.6|0
1634195160000|2021-10-14 07:06:00|1106.8|1106|1107|1106.4|1107|1106.6|1106.6|1105.8|0
1634195170000|2021-10-14 07:06:10|1107.2|1106.6|1105.6|1104.8|1107.4|1106.8|1105.4|1104.8|0
1634195180000|2021-10-14 07:06:20|1105.8|1105|1106.6|1106|1106.6|1106|1105.8|1105|0
1634195190000|2021-10-14 07:06:30|1106.8|1106.2|1106.8|1106|1107|1106.4|1106.8|1106|0
1634195200000|2021-10-14 07:06:40|1107|1106.6|1107|1106.2|1107|1106.6|1106.4|1106|0
1634195210000|2021-10-14 07:06:50|1106.8|1106|1106.8|1106.4|1106.8|1106.4|1106.2|1105.8|0
1634195220000|2021-10-14 07:07:00|1107|1106.6|1107.6|1107|1108|1107|1107|1106.4|0
1634195230000|2021-10-14 07:07:10|1107.8|1107.2|1108.6|1108.4|1108.8|1108.4|1107.6|1107.2|0
1634195240000|2021-10-14 07:07:20|1108.8|1108.6|1109.8|1109|1109.8|1109|1108.6|1108.2|0
1634195250000|2021-10-14 07:07:30|1110|1109.2|1110.2|1109.4|1110.4|1109.6|1109.6|1109|0
1634195260000|2021-10-14 07:07:40|1110|1109.6|1109.8|1109.4|1110.6|1110|1109.8|1109.4|0
1634195270000|2021-10-14 07:07:50|1110|1110|1110|1109.4|1110.2|1110|1109.6|1109.2|0
1634195280000|2021-10-14 07:08:00|1110.2|1109.6|1110.6|1110|1111|1110.2|1110|1109.6|0
1634195290000|2021-10-14 07:08:10|1110.8|1109.8|1110.4|1110|1110.8|1110.2|1110.2|1109.6|0
1634195300000|2021-10-14 07:08:20|1110.6|1110.2|1110|1109.4|1110.6|1110.2|1109.4|1109.2|0
1634195310000|2021-10-14 07:08:30|1110.2|1109.6|1109.8|1109|1110.2|1109.8|1109|1108.6|0
1634195320000|2021-10-14 07:08:40|1110|1108.8|1110|1109.6|1110|1109.6|1109.2|1108.8|0
1634195330000|2021-10-14 07:08:50|1109.8|1109.4|1109.8|1109.2|1110|1109.4|1109.8|1109|0
1634195340000|2021-10-14 07:09:00|1110|1109.4|1110.4|1109.8|1110.6|1110.2|1109.8|1109.2|0
1634195350000|2021-10-14 07:09:10|1110.6|1110|1110.4|1110|1111|1110.2|1110.4|1110|0
1634195360000|2021-10-14 07:09:20|1110.8|1110.2|1109|1108.6|1110.8|1110.2|1108.8|1108|0
1634195370000|2021-10-14 07:09:30|1109.2|1108.8|1109.6|1109|1109.6|1109|1109.2|1108.8|0
1634195380000|2021-10-14 07:09:40|1109.4|1108.8|1108|1107.4|1109.4|1108.8|1107.8|1107.2|0
1634195390000|2021-10-14 07:09:50|1108.2|1107.6|1109.4|1108.6|1109.4|1108.6|1108.2|1107.6|0
1634195400000|2021-10-14 07:10:00|1109.2|1108.8|1108.8|1108.2|1109.2|1108.8|1108.6|1108|0
1634195410000|2021-10-14 07:10:10|1109|1108.4|1108.2|1107.8|1109|1108.4|1108.2|1107.6|0
1634195420000|2021-10-14 07:10:20|1108|1107.6|1107.4|1106.8|1108|1107.6|1107.2|1106.8|0
1634195430000|2021-10-14 07:10:30|1107.2|1106.6|1107.4|1106.8|1107.4|1106.8|1107|1106.2|0
1634195440000|2021-10-14 07:10:40|1107.6|1107|1107.6|1107.2|1108.2|1107.2|1107.4|1106.8|0
1634195450000|2021-10-14 07:10:50|1107.4|1107|1107.8|1107.2|1107.8|1107.2|1107.4|1107|0
1634195460000|2021-10-14 07:11:00|1107.6|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1634195470000|2021-10-14 07:11:10|1107.8|1107|1107.2|1106.6|1107.8|1107|1107.2|1106.6|0
1634195480000|2021-10-14 07:11:20|1107.4|1106.8|1107.2|1106.6|1107.4|1106.8|1106.6|1105.8|0
1634195490000|2021-10-14 07:11:30|1107|1106.4|1106.6|1106|1107|1106.6|1106.6|1106|0
1634195500000|2021-10-14 07:11:40|1106.8|1106.2|1106.6|1105.8|1106.8|1106.2|1106.6|1105.6|0
1634195510000|2021-10-14 07:11:50|1106.4|1106|1106.8|1106.4|1107|1106.6|1106.2|1106|0
1634195520000|2021-10-14 07:12:00|1106.6|1106.2|1106.8|1106.2|1106.8|1106.2|1106.6|1106|0
1634195530000|2021-10-14 07:12:10|1107|1106.4|1107|1106.4|1107.2|1106.6|1106.8|1106.4|0
1634195540000|2021-10-14 07:12:20|1106.8|1106.2|1106.8|1106.2|1106.8|1106.4|1106.6|1106.2|0
1634195550000|2021-10-14 07:12:30|1107|1106.4|1107|1106.4|1107.2|1106.8|1106.8|1106.4|0
1634195560000|2021-10-14 07:12:40|1106.8|1106.2|1107.2|1106.8|1107.4|1106.8|1106.2|1105.4|0
1634195570000|2021-10-14 07:12:50|1107.4|1106.6|1107.8|1107.2|1108|1107.6|1107.4|1106.6|0
1634195580000|2021-10-14 07:13:00|1108|1107|1107.8|1107.2|1108|1107.2|1107.4|1107|0
1634195590000|2021-10-14 07:13:10|1107.6|1107|1107|1106.4|1107.6|1107|1106.6|1106.2|0
1634195600000|2021-10-14 07:13:20|1107.4|1106.6|1106.6|1106|1107.4|1107|1106.6|1106|0
1634195610000|2021-10-14 07:13:30|1106.4|1106.2|1106.8|1106.2|1106.8|1106.2|1106.4|1106.2|0
1634195620000|2021-10-14 07:13:40|1107|1106.4|1107.8|1107|1107.8|1107|1107|1106.4|0
1634195630000|2021-10-14 07:13:50|1107.6|1107.2|1107|1106.4|1107.6|1107.2|1107|1106.4|0
1634195640000|2021-10-14 07:14:00|1107.2|1106.6|1107|1106.4|1107.2|1106.8|1107|1106.2|0
1634195650000|2021-10-14 07:14:10|1106.8|1106.6|1107.6|1107.2|1107.6|1107.2|1106.8|1106.4|0
1634195660000|2021-10-14 07:14:20|1107.4|1107|1107.4|1107|1107.6|1107|1107.4|1107|0
1634195670000|2021-10-14 07:14:30|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107|0
1634195680000|2021-10-14 07:14:40|1107.4|1107|1107.6|1106.8|1107.6|1107|1106.6|1106.2|0
1634195690000|2021-10-14 07:14:50|1107.8|1107|1107.8|1107.2|1108|1107.6|1107.8|1107|0
1634195700000|2021-10-14 07:15:00|1108|1107.4|1107.8|1107.4|1108|1107.8|1107.6|1107.2|0
1634195710000|2021-10-14 07:15:10|1107.6|1107.2|1107.6|1107|1107.6|1107.2|1107.4|1106.8|0
1634195720000|2021-10-14 07:15:20|1107.4|1107.2|1106.6|1106|1107.4|1107.2|1106.4|1105.8|0
1634195730000|2021-10-14 07:15:30|1106.8|1106.2|1106|1105.6|1107|1106.4|1105.8|1105.4|0
1634195740000|2021-10-14 07:15:40|1105.8|1105.4|1106|1105.6|1106.2|1105.6|1105.8|1105.4|0
1634195750000|2021-10-14 07:15:50|1106.2|1105.8|1105.4|1105|1106.2|1105.8|1105.2|1104.6|0
1634195760000|2021-10-14 07:16:00|1105.2|1104.8|1104.8|1104.2|1105.2|1104.8|1104.6|1104|0
1634195770000|2021-10-14 07:16:10|1104.6|1104.4|1105.2|1104.6|1105.2|1104.6|1104.6|1104.4|0
1634195780000|2021-10-14 07:16:20|1105.6|1104.8|1104.4|1104.2|1106|1105.4|1104.4|1104.2|0
1634195790000|2021-10-14 07:16:30|1104.2|1104|1103.8|1103.6|1104.2|1104|1103.8|1103.6|0
1634195800000|2021-10-14 07:16:40|1104|1103.4|1103.6|1103.2|1104|1103.6|1103.6|1103.2|0
1634195810000|2021-10-14 07:16:50|1103.8|1103.4|1103.6|1103.2|1103.8|1103.6|1103.4|1103|0
1634195820000|2021-10-14 07:17:00|1103.4|1103|1103|1102.8|1103.4|1103|1103|1102.8|0
1634195830000|2021-10-14 07:17:10|1103.2|1103|1103.4|1102.8|1103.6|1103.2|1102.8|1102.2|0
1634195840000|2021-10-14 07:17:20|1103.6|1103|1103.8|1103.2|1103.8|1103.6|1103.6|1102.8|0
1634195850000|2021-10-14 07:17:30|1103.6|1103|1103.8|1103.4|1103.8|1103.4|1103.6|1103|0
1634195860000|2021-10-14 07:17:40|1104|1103.6|1103.6|1103.4|1104.2|1103.6|1103.6|1103|0
1634195870000|2021-10-14 07:17:50|1103.8|1103.6|1103.8|1103.4|1104.4|1104|1103.8|1103.4|0
1634195880000|2021-10-14 07:18:00|1103.6|1103.2|1103.6|1103|1104|1103.6|1103.4|1103|0
1634195890000|2021-10-14 07:18:10|1103.4|1102.8|1103.4|1102.8|1103.6|1103|1103.4|1102.6|0
1634195900000|2021-10-14 07:18:20|1103.2|1102.6|1103.8|1103.4|1103.8|1103.4|1102.8|1102.4|0
1634195910000|2021-10-14 07:18:30|1104|1103.6|1103.4|1103|1104.2|1103.6|1103.4|1103|0
1634195920000|2021-10-14 07:18:40|1103.6||1103.8||1103.8||1103.6||0
1634195930000|2021-10-14 07:18:50|1103.6||1103.4||1103.6||1103.4||0
1634195940000|2021-10-14 07:19:00|1103.2|1102.8|1102.6|1102|1103.2|1102.8|1102.2|1102|0
1634195950000|2021-10-14 07:19:10|1102.8|1102.2|1103.4|1102.6|1103.4|1102.8|1102.6|1102.2|0
1634195960000|2021-10-14 07:19:20|1103.2|1102.4|1102.8|1102.2|1103.2|1102.4|1102.6|1102|0
1634195970000|2021-10-14 07:19:30|1102.6|1102.4|1103.2|1102.6|1103.2|1102.6|1102.6|1102.4|0
1634195980000|2021-10-14 07:19:40|1103|1102.4|1103|1102.6|1103.2|1102.6|1103|1102.4|0
1634195990000|2021-10-14 07:19:50|1103.2|1102.8|1103.4|1102.8|1103.4|1102.8|1102.8|1102.4|0
1634196000000|2021-10-14 07:20:00|1103.6|1103|1104.2|1103.8|1104.2|1103.8|1103.6|1103|0
1634196010000|2021-10-14 07:20:10|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.2|1104|0
1634196020000|2021-10-14 07:20:20|1104.8|1104.4|1104.4|1104|1105.2|1104.8|1104|1103.8|0
1634196030000|2021-10-14 07:20:30|1104.6|1104.2|1104.2|1103.8|1105|1104.4|1104.2|1103.6|0
1634196040000|2021-10-14 07:20:40|1104.4|1103.6|1103.8|1103|1104.4|1103.8|1103.4|1103|0
1634196050000|2021-10-14 07:20:50|1103.6|1102.8|1102.2|1101.8|1103.6|1102.8|1102.2|1101.6|0
1634196060000|2021-10-14 07:21:00|1102|1101.6|1102.4|1101.8|1102.4|1101.8|1101.8|1101.2|0
1634196070000|2021-10-14 07:21:10|1102.2|1102.4|1103.6|1103|1103.8|1103.4|1102.2|1101.8|0
1634196080000|2021-10-14 07:21:20|1103.4|1102.8|1103.4|1102.8|1103.6|1103.2|1103|1102.6|0
1634196090000|2021-10-14 07:21:30|1103.2|1102.6|1103.6|1103|1103.6|1103|1103|1102.6|0
1634196100000|2021-10-14 07:21:40|1103.8|1103.2|1103.6|1103|1103.8|1103.4|1103.6|1103|0
1634196110000|2021-10-14 07:21:50|1103.4|1103.2|1104.2|1103.8|1104.2|1103.8|1103.4|1103|0
1634196120000|2021-10-14 07:22:00|1104.4|1104|1104.4|1103.8|1104.6|1104|1104|1103.4|0
1634196130000|2021-10-14 07:22:10|1104.2|1103.6|1104.2|1103.8|1104.4|1103.8|1103.8|1103.6|0
1634196140000|2021-10-14 07:22:20|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.2|1103.8|0
1634196150000|2021-10-14 07:22:30|1104.8|1104|1105.4|1105|1105.6|1105|1104.8|1104|0
1634196160000|2021-10-14 07:22:40|1105.2|1104.8|1105.6|1105|1105.8|1105.2|1105|1104.6|0
1634196170000|2021-10-14 07:22:50|1105.2|1104.8|1105.4|1104.8|1105.4|1105|1105|1104.6|0
1634196180000|2021-10-14 07:23:00|1105.2|1104.6|1105.6|1104.8|1105.6|1105|1104.8|1104.6|0
1634196190000|2021-10-14 07:23:10|1105.4|1104.6|1105.2|1104.8|1105.4|1104.8|1104.8|1104.6|0
1634196200000|2021-10-14 07:23:20|1105|1104.6|1104.8|1104.4|1105.2|1105|1104.8|1104.2|0
1634196210000|2021-10-14 07:23:30|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1634196220000|2021-10-14 07:23:40|1105|1104.2|1104.8|1104.2|1105|1104.4|1104.4|1104|0
1634196230000|2021-10-14 07:23:50|1105|1104.4|1105.2|1104.6|1105.2|1104.6|1104.8|1104.4|0
1634196240000|2021-10-14 07:24:00|1105|1104.4|1105.2|1104.6|1105.2|1104.6|1104.8|1104.4|0
1634196250000|2021-10-14 07:24:10|1105|1104.4|1104.4|1104|1105|1104.4|1104.2|1103.8|0
1634196260000|2021-10-14 07:24:20|1104.6|1104.2|1104.4|1103.8|1104.6|1104.2|1104.2|1103.6|0
1634196270000|2021-10-14 07:24:30|1104.2|1104|1104|1103.6|1104.4|1104|1104|1103.6|0
1634196280000|2021-10-14 07:24:40|1104.2|1103.8|1104.8|1104.4|1105|1104.6|1104|1103.8|0
1634196290000|2021-10-14 07:24:50|1104.6|1104.6|1104.4|1104|1104.6|1104.6|1104.4|1103.8|0
1634196300000|2021-10-14 07:25:00|1104.2|1103.8|1104.2|1104|1104.4|1104|1103.8|1103.6|0
1634196310000|2021-10-14 07:25:10|1104|1103.8|1104|1103.6|1104|1104|1104|1103.6|0
1634196320000|2021-10-14 07:25:20|1103.8|1103.4|1102.8|1102.4|1103.8|1103.6|1102.8|1102.4|0
1634196330000|2021-10-14 07:25:30|1103|1102.6|1103.6|1103.2|1103.8|1103.2|1103|1102.6|0
1634196340000|2021-10-14 07:25:40|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|0
1634196350000|2021-10-14 07:25:50|1103.8|1103.8|1103.6|1103.2|1104|1103.8|1103.6|1103.2|0
1634196360000|2021-10-14 07:26:00|1103.4|1103|1102.8|1102.2|1103.6|1103|1102.6|1102.2|0
1634196370000|2021-10-14 07:26:10|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1634196380000|2021-10-14 07:26:20|1103|1102.4|1103.2|1102.8|1103.6|1103|1102.8|1102.4|0
1634196390000|2021-10-14 07:26:30|1103.4|1103|1103.8|1103.4|1104|1103.4|1103.2|1103|0
1634196400000|2021-10-14 07:26:40|1104|1103.2|1103.6|1103.2|1104|1103.2|1103.6|1103|0
1634196410000|2021-10-14 07:26:50|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.6|0
1634196420000|2021-10-14 07:27:00|1103|1102.6|1102.4|1102|1103.2|1102.8|1102.4|1102|0
1634196430000|2021-10-14 07:27:10|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1634196440000|2021-10-14 07:27:20|1102.6|1102.2|1102.4|1102|1103.2|1102.6|1102.4|1102|0
1634196450000|2021-10-14 07:27:30|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1634196460000|2021-10-14 07:27:40|1102.6|1102.2|1102.8|1102.2|1102.8|1102.2|1102.6|1102.2|0
1634196470000|2021-10-14 07:27:50|1103|1102.4|1103.6|1102.8|1103.6|1103|1103|1102.4|0
1634196480000|2021-10-14 07:28:00|1103.4|1102.6|1102.8|1102.2|1103.4|1102.8|1102.6|1102.2|0
1634196490000|2021-10-14 07:28:10|1102.6|1102|1102.8|1102.4|1102.8|1102.4|1102.4|1102|0
1634196500000|2021-10-14 07:28:20|1103|1102.6|1103.2|1102.8|1103.6|1103|1103|1102.4|0
1634196510000|2021-10-14 07:28:30|1103.4|1103|1103.2|1102.6|1103.6|1103|1102.8|1102.4|0
1634196520000|2021-10-14 07:28:40|1103|1102.4|1102.8|1102.2|1103.2|1102.6|1102.8|1102.2|0
1634196530000|2021-10-14 07:28:50||1102.4||1102.2||1102.4||1102.2|0
1634196540000|2021-10-14 07:29:00|1103|1102.4|1103.2|1102.8|1103.4|1103|1103|1102.4|0
1634196550000|2021-10-14 07:29:10|1103|1102.6|1102.8|1102.4|1103.2|1102.8|1102.6|1102.4|0
1634196560000|2021-10-14 07:29:20|1103|1102.6|1103.4|1102.8|1103.4|1102.8|1103|1102.6|0
1634196570000|2021-10-14 07:29:30|1103.6|1103|1103.2|1102.6|1103.8|1103.4|1103.2|1102.6|0
1634196580000|2021-10-14 07:29:40|1103.4|1102.8|1104|1103.6|1104|1103.6|1103.2|1102.8|0
1634196590000|2021-10-14 07:29:50|1104.2|1103.8|1104|1103.6|1104.4|1104|1104|1103.6|0
1634196600000|2021-10-14 07:30:00|1104.2|1103.8|1103.4|1102.8|1104.2|1103.8|1103.4|1102.8|0
1634196610000|2021-10-14 07:30:10|1103.2|1102.6|1103|1102.6|1103.2|1102.8|1102.6|1102.2|0
1634196620000|2021-10-14 07:30:20|1102.8|1102.8|1102.8|1102.4|1103|1102.8|1102.8|1102.4|0
1634196630000|2021-10-14 07:30:30|1102.6|1102.2|1102.8|1102.4|1103|1102.6|1102.6|1102.2|0
1634196640000|2021-10-14 07:30:40|1102.6|1102.6|1102.6|1102.2|1102.6|1102.6|1102.6|1102|0
1634196650000|2021-10-14 07:30:50|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|0
1634196660000|2021-10-14 07:31:00|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1634196670000|2021-10-14 07:31:10|1102.6|1102.6|1102.6|1102.4|1102.8|1102.6|1102.6|1102.2|0
1634196680000|2021-10-14 07:31:20|1102.8|1102.2|1102.8|1102.6|1103|1102.8|1102.8|1102.2|0
1634196690000|2021-10-14 07:31:30|1103|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1634196700000|2021-10-14 07:31:40|1103.2|1102.8|1102.6|1102.2|1103.2|1102.8|1102.6|1102.2|0
1634196710000|2021-10-14 07:31:50|1102.8|1102.4|1103.2|1102.8|1103.4|1103|1102.6|1102.4|0
1634196720000|2021-10-14 07:32:00|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|0
1634196730000|2021-10-14 07:32:10|1103|1102.6|1102.8|1102.4|1103.2|1102.8|1102.6|1102.4|0
1634196740000|2021-10-14 07:32:20|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.4|1102|0
1634196750000|2021-10-14 07:32:30|1103|1102.2|1103.2|1102.8|1103.4|1102.8|1102.8|1102.2|0
1634196760000|2021-10-14 07:32:40|1103.4|1103|1103.2|1102.8|1103.6|1103.2|1103.2|1102.8|0
1634196770000|2021-10-14 07:32:50|1103|1102.6|1102.6|1102|1103|1102.8|1102.6|1102|0
1634196780000|2021-10-14 07:33:00|1102.4|1102.2|1102.2|1101.8|1102.4|1102.2|1102.2|1101.8|0
1634196790000|2021-10-14 07:33:10|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1634196800000|2021-10-14 07:33:20|1102.2|1102.2|1102.4|1102|1102.4|1102.2|1102.2|1101.8|0
1634196810000|2021-10-14 07:33:30|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1634196820000|2021-10-14 07:33:40|1102.2||1102.4||1102.4||1102.2||0
1634196830000|2021-10-14 07:33:50||1102.2||1102||1102.2||1102|0
1634196840000|2021-10-14 07:34:00|1102.6|1102.2|1103.6|1103|1103.6|1103.2|1102.6|1102|0
1634196850000|2021-10-14 07:34:10|1103.4|1102.8|1103.6|1103.2|1103.8|1103.2|1103.2|1102.8|0
1634196860000|2021-10-14 07:34:20|1103.8|1103.4|1103.6|1103|1103.8|1103.4|1103.4|1103|0
1634196870000|2021-10-14 07:34:30|1103.8|1103.2|1103.6|1103.2|1103.8|1103.2|1103.6|1103|0
1634196880000|2021-10-14 07:34:40|1103.8||1103.6||1103.8||1103.6||0
1634196890000|2021-10-14 07:34:50|1103.4|1103|1103.8|1103.4|1103.8|1103.4|1103.2|1103|0
1634196900000|2021-10-14 07:35:00|1104|1103.6|1104.8|1104.4|1104.8|1104.4|1104|1103.6|0
1634196910000|2021-10-14 07:35:10|1104.6|1104.2|1104.6|1104.2|1104.8|1104.2|1104.6|1104.2|0
1634196920000|2021-10-14 07:35:20|1104.8|1104.4|1105.2|1104.8|1105.4|1104.8|1104.8|1104.4|0
1634196930000|2021-10-14 07:35:30|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.4|1104.8|0
1634196940000|2021-10-14 07:35:40|1105.6|1104.8|1105.8|1105.4|1105.8|1105.4|1105.6|1104.8|0
1634196950000|2021-10-14 07:35:50|1105.6|1105.2|1106|1105.6|1106|1105.6|1105.6|1105.2|0
1634196960000|2021-10-14 07:36:00|1105.8|1105.4|1105.8|1105.2|1106|1105.8|1105.6|1105.2|0
1634196970000|2021-10-14 07:36:10||1105.4||1105.4||1105.4||1105.2|0
1634196980000|2021-10-14 07:36:20||1105.6||1105.6||1105.6||1105.6|0
1634196990000|2021-10-14 07:36:30|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1634197010000|2021-10-14 07:36:50|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.8|1105.4|0
1634197020000|2021-10-14 07:37:00|1106|1105.6|1105.8|1105.4|1106.2|1105.8|1105.8|1105.2|0
1634197030000|2021-10-14 07:37:10|1105.6|1105.2|1105.4|1104.8|1106|1105.6|1105.2|1104.8|0
1634197040000|2021-10-14 07:37:20|1105.6|1105|1106|1105.4|1106|1105.4|1105.6|1105|0
1634197050000|2021-10-14 07:37:30|1105.8|1105.2|1105.4|1105|1105.8|1105.2|1105.4|1105|0
1634197060000|2021-10-14 07:37:40|1105.6|1105.2|1105.6|1105.2|1105.8|1105.2|1105.6|1105.2|0
1634197070000|2021-10-14 07:37:50|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1634197080000|2021-10-14 07:38:00|1105.4|1105|1104.4|1104|1105.4|1105|1104.4|1104|0
1634197090000|2021-10-14 07:38:10|1104.2|1103.8|1104|1103.4|1104.2|1103.8|1103.8|1103.4|0
1634197100000|2021-10-14 07:38:20|1104.2|1103.6|1104.4|1103.8|1104.4|1103.8|1104|1103.6|0
1634197110000|2021-10-14 07:38:30|1104.6|1104|1104.6|1104.2|1104.6|1104.2|1104.6|1104|0
1634197120000|2021-10-14 07:38:40|1104.8||1104.8||1104.8||1104.8||0
1634197130000|2021-10-14 07:38:50|1104.6|1104.4|1104.6|1104|1104.6|1104.4|1104.6|1104|0
1634197140000|2021-10-14 07:39:00||1104.2||1104||1104.2||1104|0
1634197150000|2021-10-14 07:39:10||1104.2||1104.2||1104.2||1104|0
1634197160000|2021-10-14 07:39:20|1104.8|1104.4|1104.6|1104.2|1105|1104.6|1104.6|1104.2|0
1634197170000|2021-10-14 07:39:30|1104.8|1104|1104.8|1104.4|1104.8|1104.4|1104.8|1104|0
1634197200000|2021-10-14 07:40:00|1105|1104.6|1105.2|1104.6|1105.4|1104.8|1105|1104.6|0
1634197210000|2021-10-14 07:40:10||1104.8||1104.8||1104.8||1104.8|0
1634197220000|2021-10-14 07:40:20|1104.8|1104.4|1103.2|1102.8|1104.8|1104.4|1103.2|1102.6|0
1634197230000|2021-10-14 07:40:30|1103.4|1103|1103.2|1102.8|1103.6|1103|1103.2|1102.8|0
1634197240000|2021-10-14 07:40:40|1103.4|1102.6|1103.2|1102.6|1103.4|1102.6|1103|1102.6|0
1634197250000|2021-10-14 07:40:50|1103|1102.8|1103|1102.4|1103|1102.8|1102.8|1102.4|0
1634197260000|2021-10-14 07:41:00|1103.2|1102.6|1102.6|1102.2|1103.2|1103|1102.4|1102|0
1634197270000|2021-10-14 07:41:10|1102.4|1102|1102.8|1102.4|1102.8|1102.4|1102.4|1102|0
1634197280000|2021-10-14 07:41:20|1103|1102.2|1102.6|1102.2|1103|1102.2|1102.4|1102|0
1634197290000|2021-10-14 07:41:30|1102.4|1102|1102.6|1102|1102.6|1102|1102.2|1102|0
1634197310000|2021-10-14 07:41:50|1102.4|1102.2|1102.2|1101.8|1102.4|1102.2|1102|1101.8|0
1634197320000|2021-10-14 07:42:00|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1101.8|0
1634197330000|2021-10-14 07:42:10|1102.8|1102.4|1102.4|1102|1103|1102.4|1102|1101.6|0
1634197340000|2021-10-14 07:42:20|1102.6|1102.2|1102.6|1102|1102.8|1102.4|1102.4|1102|0
1634197350000|2021-10-14 07:42:30|1102.8|1102.2|1103|1102.6|1103|1102.6|1102.6|1102.2|0
1634197360000|2021-10-14 07:42:40|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102|0
1634197370000|2021-10-14 07:42:50||1102||1102||1102||1102|0
1634197380000|2021-10-14 07:43:00||1102.2||1102.4||1102.4||1102.2|0
1634197390000|2021-10-14 07:43:10|1102.4|1102.2|1102.6|1102.2|1102.8|1102.4|1102.4|1102|0
1634197400000|2021-10-14 07:43:20|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1102|0
1634197420000|2021-10-14 07:43:40|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1634197440000|2021-10-14 07:44:00|1103.2|1102.8|1102.6|1102|1103.2|1102.8|1102.4|1102|0
1634197450000|2021-10-14 07:44:10|1102.4|1102.2|1102.2|1101.8|1102.6|1102.2|1102.2|1101.8|0
1634197460000|2021-10-14 07:44:20|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1634197470000|2021-10-14 07:44:30|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1634197480000|2021-10-14 07:44:40|1102.8|1102.4|1103.6|1103|1103.6|1103|1102.8|1102.4|0
1634197490000|2021-10-14 07:44:50|1103.4|1103.2|1103.6|1103.2|1103.8|1103.2|1103.4|1103.2|0
1634197500000|2021-10-14 07:45:00|1103.8|1103.4|1103.8|1103.2|1103.8|1103.4|1103.8|1103.2|0
1634197510000|2021-10-14 07:45:10|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1634197520000|2021-10-14 07:45:20|1103.6|1103.2|1103.4|1102.8|1103.6|1103.4|1103.4|1102.8|0
1634197530000|2021-10-14 07:45:30|1103.2||1103.2||1103.2||1103.2||0
1634197540000|2021-10-14 07:45:40|1103|1102.6|1103.2|1102.8|1103.4|1102.8|1103|1102.6|0
1634197550000|2021-10-14 07:45:50|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1634197560000|2021-10-14 07:46:00|1103.4|1103|1103.2|1102.8|1103.4|1103.2|1103|1102.8|0
1634197570000|2021-10-14 07:46:10|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1103|0
1634197580000|2021-10-14 07:46:20|1103.4|1103|1103.4|1103|1103.6|1103.2|1103.2|1103|0
1634197590000|2021-10-14 07:46:30|1103.2|1102.8|1103|1102.4|1103.2|1102.8|1103|1102.4|0
1634197600000|2021-10-14 07:46:40|1102.8||1102.8||1102.8||1102.6||0
1634197610000|2021-10-14 07:46:50|1103|1102.6|1103.4|1102.8|1103.4|1102.8|1102.8|1102.4|0
1634197620000|2021-10-14 07:47:00|1103.2|1102.6|1102.8|1102.4|1103.2|1102.6|1102.8|1102.4|0
1634197630000|2021-10-14 07:47:10|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1101.8|0
1634197640000|2021-10-14 07:47:20|1102.2|1101.8|1102.4|1102|1102.4|1102|1102|1101.8|0
1634197650000|2021-10-14 07:47:30|1102.6|1102.2|1103|1102.6|1103|1102.6|1102.6|1102.2|0
1634197660000|2021-10-14 07:47:40|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1634197670000|2021-10-14 07:47:50|1103|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.6|0
1634197680000|2021-10-14 07:48:00|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|0
1634197690000|2021-10-14 07:48:10|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1101.8|0
1634197700000|2021-10-14 07:48:20|1102.6|1101.8|1101.4|1101.2|1102.6|1102|1101.4|1101.2|0
1634197710000|2021-10-14 07:48:30|1101.6|1101|1101.2|1100.8|1101.6|1101|1101.2|1100.8|0
1634197720000|2021-10-14 07:48:40|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.6|1100.4|0
1634197730000|2021-10-14 07:48:50|1100.6|1100.6|1100.4|1100|1100.6|1100.6|1100.4|1100|0
1634197740000|2021-10-14 07:49:00|1100.6|1100.2|1099.8|1099.6|1100.6|1100.2|1099.4|1099.2|0
1634197750000|2021-10-14 07:49:10|1100|1099.8|1099.8|1099.6|1100.2|1100|1099.8|1099.4|0
1634197760000|2021-10-14 07:49:20|1100|1099.8|1100.6|1100.2|1100.6|1100.4|1099.8|1099.6|0
1634197770000|2021-10-14 07:49:30|1100.8|1100.4|1100.2|1099.8|1100.8|1100.6|1100.2|1099.8|0
1634197780000|2021-10-14 07:49:40|1100.4|1100|1100.8|1100.2|1100.8|1100.4|1100.4|1100|0
1634197790000|2021-10-14 07:49:50|1101|1100.4|1100.6|1100.2|1101|1100.6|1100.4|1100|0
1634197800000|2021-10-14 07:50:00|1100.4|1100|1101|1100.6|1101.4|1101|1100.4|1100|0
1634197810000|2021-10-14 07:50:10|1101.2|1100.8|1101.6|1101|1101.6|1101.2|1101.2|1100.8|0
1634197820000|2021-10-14 07:50:20|1101.4|1101.2|1101.4|1100.8|1101.6|1101.4|1101.2|1100.8|0
1634197830000|2021-10-14 07:50:30||1101||1101||1101||1100.8|0
1634197840000|2021-10-14 07:50:40|1101.6|1100.8|1101.6|1101.2|1101.6|1101.2|1101.6|1100.8|0
1634197850000|2021-10-14 07:50:50|1101.8|1101.4|1101.8|1101.4|1102.4|1101.8|1101.8|1101.4|0
1634197860000|2021-10-14 07:51:00|1101.6|1101.2|1102.2|1101.6|1102.2|1101.8|1101.6|1101|0
1634197870000|2021-10-14 07:51:10|1102|1101.4|1102|1101.4|1102|1101.8|1101.6|1101.2|0
1634197880000|2021-10-14 07:51:20|1101.8|1101.6|1102.2|1101.6|1102.2|1101.6|1101.8|1101.4|0
1634197890000|2021-10-14 07:51:30|1102|1101.4|1102.2|1101.8|1102.6|1102.2|1101.8|1101.4|0
1634197900000|2021-10-14 07:51:40||1101.6||1101.6||1101.8||1101.6|0
1634197910000|2021-10-14 07:51:50|1102|1101.4|1101.4|1101|1102|1101.6|1101.4|1101|0
1634197920000|2021-10-14 07:52:00|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.4|1101.2|0
1634197930000|2021-10-14 07:52:10|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1634197940000|2021-10-14 07:52:20|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|0
1634197950000|2021-10-14 07:52:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1634197960000|2021-10-14 07:52:40|1101.8|1101.4|1102.2|1101.6|1102.2|1101.6|1101.8|1101.4|0
1634197970000|2021-10-14 07:52:50|1102|1101.8|1102|1101.4|1102.2|1101.8|1101.8|1101.4|0
1634197980000|2021-10-14 07:53:00|1101.8|1101.6|1102.2|1101.6|1102.2|1101.8|1101.8|1101.6|0
1634197990000|2021-10-14 07:53:10|1102.4|1101.8|1102.2|1101.8|1102.4|1102|1102.2|1101.6|0
1634198000000|2021-10-14 07:53:20|1102|1101.6|1101.2|1100.8|1102|1101.6|1101.2|1100.8|0
1634198010000|2021-10-14 07:53:30|1101|1101|1101.4|1100.8|1101.4|1101|1101|1100.8|0
1634198020000|2021-10-14 07:53:40|1101.6|1101|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1634198030000|2021-10-14 07:53:50|1101.6|1101.2|1102|1101.4|1102|1101.4|1101.6|1101.2|0
1634198040000|2021-10-14 07:54:00||1101.6||1101.6||1101.6||1101.4|0
1634198050000|2021-10-14 07:54:10||1101.4||1101.6||1101.6||1101.4|0
1634198060000|2021-10-14 07:54:20|1102.2|1101.8|1102|1101.4|1102.4|1102|1101.8|1101.4|0
1634198070000|2021-10-14 07:54:30||1101.6||1101.4||1101.6||1101.4|0
1634198080000|2021-10-14 07:54:40|1101.8|1101.6|1102|1101.6|1102|1101.8|1101.6|1101.6|0
1634198090000|2021-10-14 07:54:50|1102.2|1101.8|1102.2|1101.8|1102.2|1102|1102.2|1101.8|0
1634198100000|2021-10-14 07:55:00|1102|1102|1102|1101.6|1102|1102|1102|1101.6|0
1634198110000|2021-10-14 07:55:10|1102.2|1101.8|1102.6|1102.2|1102.8|1102.2|1102.2|1101.8|0
1634198120000|2021-10-14 07:55:20|1102.4|1102|1102.2|1102|1102.4|1102.2|1102.2|1102|0
1634198130000|2021-10-14 07:55:30||1101.8||1101.8||1102||1101.8|0
1634198140000|2021-10-14 07:55:40|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.6|1101.2|0
1634198150000|2021-10-14 07:55:50|1101.6|1101.2|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|0
1634198160000|2021-10-14 07:56:00|1102|1101.6|1102.8|1102.4|1102.8|1102.4|1102|1101.6|0
1634198170000|2021-10-14 07:56:10|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|0
1634198180000|2021-10-14 07:56:20|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1634198190000|2021-10-14 07:56:30|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|0
1634198200000|2021-10-14 07:56:40|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|0
1634198210000|2021-10-14 07:56:50|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1634198220000|2021-10-14 07:57:00|1102.8|1102|1101.8|1101.6|1102.8|1102|1101.8|1101.6|0
1634198230000|2021-10-14 07:57:10|1101.6|1101.4|1102.4|1101.8|1102.4|1102|1101.6|1101.4|0
1634198240000|2021-10-14 07:57:20|1102.6|1102|1102.6|1102.2|1102.8|1102.4|1102.4|1102|0
1634198250000|2021-10-14 07:57:30|1102.8||1102.8||1102.8||1102.8||0
1634198260000|2021-10-14 07:57:40|1102.6|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|0
1634198270000|2021-10-14 07:57:50|1103|1102.6|1102.4|1102.2|1103|1102.6|1102.4|1102.2|0
1634198280000|2021-10-14 07:58:00|1102.6||1102.6||1102.6||1102.6||0
1634198290000|2021-10-14 07:58:10|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1102|0
1634198300000|2021-10-14 07:58:20|1102.2|1102.2|1102.2|1101.8|1102.4|1102.2|1102.2|1101.6|0
1634198310000|2021-10-14 07:58:30|1102|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1634198320000|2021-10-14 07:58:40||1101.4||1101.4||1101.4||1101.4|0
1634198330000|2021-10-14 07:58:50|1101.8|1101.2|1101.8|1101.2|1101.8|1101.4|1101.6|1101.2|0
1634198340000|2021-10-14 07:59:00|1101.6|1101|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1634198350000|2021-10-14 07:59:10|1101.8|1101.4|1101.6|1101.2|1102|1101.4|1101.6|1101.2|0
1634198360000|2021-10-14 07:59:20||1101||1101.2||1101.2||1101|0
1634198370000|2021-10-14 07:59:30|1101.4|1101|1101.2|1100.6|1101.4|1101.2|1101.2|1100.6|0
1634198380000|2021-10-14 07:59:40|1101|1100.4|1101|1100.6|1101|1100.6|1101|1100.4|0
1634198390000|2021-10-14 07:59:50|1101.2|1100.8|1101.2|1100.8|1101.8|1101.4|1101|1100.6|0
1634198400000|2021-10-14 08:00:00|1101|1100.6|1100.4|1100.2|1101|1100.6|1100|1099.8|0
1634198410000|2021-10-14 08:00:10|1100.6|1100|1100.6|1100|1100.6|1100.2|1100.6|1100|0
1634198420000|2021-10-14 08:00:20|1100.4|1100.2|1100.8|1100.4|1100.8|1100.6|1100.4|1099.8|0
1634198430000|2021-10-14 08:00:30|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.2|1100|0
1634198440000|2021-10-14 08:00:40|1100.6|1100.2|1101|1100.6|1101|1100.6|1100.6|1100.2|0
1634198450000|2021-10-14 08:00:50|1100.8|1100.4|1101.6|1101.2|1101.8|1101.4|1100.8|1100.4|0
1634198460000|2021-10-14 08:01:00|1101.4|1101|1101.4|1101.2|1101.6|1101.4|1101.4|1101|0
1634198470000|2021-10-14 08:01:10|1101.6|1101|1101.4|1101|1101.6|1101|1101.4|1101|0
1634198480000|2021-10-14 08:01:20|1101.2||1101.4||1101.4||1101.2||0
1634198490000|2021-10-14 08:01:30|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|0
1634198500000|2021-10-14 08:01:40|1102|1101.6|1101.6|1101.2|1102|1101.6|1101.6|1101.2|0
1634198510000|2021-10-14 08:01:50|1101.8||1101.8||1101.8||1101.6||0
1634198520000|2021-10-14 08:02:00|1102|1101.4|1102.2|1101.8|1102.4|1102|1102|1101.4|0
1634198530000|2021-10-14 08:02:10||1102||1101.6||1102||1101.6|0
1634198540000|2021-10-14 08:02:20|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|0
1634198550000|2021-10-14 08:02:30|1101.8|1101.4|1101.2|1100.8|1101.8|1101.4|1101.2|1100.8|0
1634198570000|2021-10-14 08:02:50|1101|1100.6|1101.2|1100.8|1101.4|1101.2|1101|1100.6|0
1634198580000|2021-10-14 08:03:00|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1101|0
1634198590000|2021-10-14 08:03:10|1101.6|1101.2|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|0
1634198600000|2021-10-14 08:03:20|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.4|0
1634198610000|2021-10-14 08:03:30|1101.6|1101.2|1101|1100.6|1101.6|1101.2|1101|1100.6|0
1634198620000|2021-10-14 08:03:40|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.6|1100.2|0
1634198630000|2021-10-14 08:03:50|1101.2|1100.8|1101.2|1100.6|1101.6|1101.2|1101.2|1100.6|0
1634198640000|2021-10-14 08:04:00|1101|1100.8|1101.4|1101|1101.4|1101|1101|1100.6|0
1634198650000|2021-10-14 08:04:10|1101.2|1100.8|1101.2|1100.6|1101.4|1100.8|1101.2|1100.6|0
1634198660000|2021-10-14 08:04:20||1100.8||1100.8||1100.8||1100.8|0
1634198680000|2021-10-14 08:04:40||1101||1101||1101||1101|0
1634198690000|2021-10-14 08:04:50|1101|1100.8|1101.2|1101|1101.4|1101|1101|1100.8|0
1634198700000|2021-10-14 08:05:00|1101.4|1101.2|1101|1100.6|1101.4|1101.2|1101|1100.4|0
1634198710000|2021-10-14 08:05:10|1101.2|1100.8|1101.8|1101.4|1101.8|1101.6|1101.2|1100.8|0
1634198720000|2021-10-14 08:05:20|1101.6|1101.2|1101.8|1101.6|1102|1101.8|1101.6|1101|0
1634198730000|2021-10-14 08:05:30|1102|1101.4|1102.2|1101.8|1102.2|1101.8|1101.8|1101.4|0
1634198740000|2021-10-14 08:05:40|1102.4||1102.4||1102.4||1102.4||0
1634198750000|2021-10-14 08:05:50|1102.2|1101.6|1102|1101.6|1102.2|1101.6|1101.8|1101.6|0
1634198780000|2021-10-14 08:06:20|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1634198790000|2021-10-14 08:06:30|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102|0
1634198800000|2021-10-14 08:06:40|1102.4|1102.4|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|0
1634198820000|2021-10-14 08:07:00|1102.8|1102.4|1103.4|1102.8|1103.4|1103|1102.8|1102.2|0
1634198830000|2021-10-14 08:07:10|1103.2|1102.6|1102.6|1102.2|1103.2|1102.8|1102.6|1102.2|0
1634198840000|2021-10-14 08:07:20|1102.8|1102.4|1103.2|1102.8|1103.2|1102.8|1102.8|1102.4|0
1634198860000|2021-10-14 08:07:40|1103.4|1103.2|1103.2|1103|1103.4|1103.2|1103.2|1103|0
1634198880000|2021-10-14 08:08:00|1103.4|1103.2|1103.6|1103.4|1103.8|1103.4|1103.4|1103.2|0
1634198890000|2021-10-14 08:08:10|1103.8|1103.6|1103.8|1103.6|1103.8|1103.6|1103.8|1103.6|0
1634198900000|2021-10-14 08:08:20|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|0
1634198910000|2021-10-14 08:08:30|1104.4|1104|1103.6|1103.2|1104.4|1104|1103.6|1103|0
1634198920000|2021-10-14 08:08:40|1103.4|1103|1103.2|1102.8|1103.4|1103|1102.8|1102.4|0
1634198930000|2021-10-14 08:08:50|1103.4|1103|1103|1102.4|1103.4|1103|1103|1102.4|0
1634198940000|2021-10-14 08:09:00|1102.8|1102.6|1103.6|1103|1103.6|1103|1102.8|1102.4|0
1634198950000|2021-10-14 08:09:10|1103.4|1103.2|1103.8|1103.4|1103.8|1103.4|1103.4|1103.2|0
1634198960000|2021-10-14 08:09:20|1103.6|1103.2|1103.6|1103|1103.8|1103.4|1103.4|1103|0
1634198970000|2021-10-14 08:09:30|1103.8|1103.2|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1634198980000|2021-10-14 08:09:40|1103.4|1103.4|1103|1102.6|1103.4|1103.4|1103|1102.6|0
1634198990000|2021-10-14 08:09:50||1102.4||1102.4||1102.4||1102.4|0
1634199000000|2021-10-14 08:10:00|1102.8|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|0
1634199010000|2021-10-14 08:10:10||1102.2||1102.4||1102.4||1102.2|0
1634199020000|2021-10-14 08:10:20|1103|1102.6|1103.2|1102.6|1103.2|1102.8|1103|1102.4|0
1634199030000|2021-10-14 08:10:30|1103.4|1102.8|1103.4|1103|1103.4|1103|1103.4|1102.6|0
1634199040000|2021-10-14 08:10:40||1102.8||1103||1103||1102.8|0
1634199060000|2021-10-14 08:11:00||1103.2||1103.2||1103.2||1103.2|0
1634199070000|2021-10-14 08:11:10||1103||1103||1103||1103|0
1634199080000|2021-10-14 08:11:20||1103.2||1103||1103.2||1103|0
1634199090000|2021-10-14 08:11:30|1103.6|1102.8|1103.4|1102.8|1103.6|1102.8|1103.4|1102.8|0
1634199100000|2021-10-14 08:11:40|1103.2|1102.6|1102.8|1102.4|1103.2|1102.8|1102.8|1102.4|0
1634199110000|2021-10-14 08:11:50|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1634199130000|2021-10-14 08:12:10|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1634199140000|2021-10-14 08:12:20|1102.4|1102|1102.2|1101.8|1102.8|1102.4|1102.2|1101.8|0
1634199150000|2021-10-14 08:12:30|1102.4|1102|1102.8|1102.2|1102.8|1102.2|1102.4|1102|0
1634199160000|2021-10-14 08:12:40|1103|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1634199170000|2021-10-14 08:12:50|1103.2|1102.8|1102.4|1102|1103.2|1102.8|1102.4|1102|0
1634199180000|2021-10-14 08:13:00|1102.6|1102.2|1102.8|1102.2|1102.8|1102.4|1102.6|1102.2|0
1634199200000|2021-10-14 08:13:20|1102.6|1102.4|1102.6|1102.2|1102.6|1102.4|1102.6|1102.2|0
1634199210000|2021-10-14 08:13:30|1102.8|1102.4|1103.4|1103|1103.6|1103.2|1102.6|1102.4|0
1634199230000|2021-10-14 08:13:50|1103.2|1103.2|1103.6|1103.2|1103.6|1103.4|1103.2|1103|0
1634199240000|2021-10-14 08:14:00|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1634199250000|2021-10-14 08:14:10|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1103|0
1634199260000|2021-10-14 08:14:20|1103.6|1103.2|1103.6|1103.4|1103.6|1103.4|1103.6|1103.2|0
1634199270000|2021-10-14 08:14:30||1103.2||1103.4||1103.4||1103.2|0
1634199280000|2021-10-14 08:14:40|1103.4|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1634199290000|2021-10-14 08:14:50||1102.8||1103||1103||1102.8|0
1634199300000|2021-10-14 08:15:00|1103|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.6|0
1634199310000|2021-10-14 08:15:10|1103.2|1103|1103.2|1102.8|1103.2|1103|1103.2|1102.8|0
1634199320000|2021-10-14 08:15:20|1103.4|1103|1103.4|1103|1103.6|1103|1103.4|1103|0
1634199330000|2021-10-14 08:15:30|1103.2|1102.8|1103.6|1103.2|1103.6|1103.2|1103.2|1102.8|0
1634199340000|2021-10-14 08:15:40|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1103|0
1634199350000|2021-10-14 08:15:50|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1634199360000|2021-10-14 08:16:00|1104|1103.6|1104.2|1104|1104.2|1104|1104|1103.6|0
1634199370000|2021-10-14 08:16:10|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1634199380000|2021-10-14 08:16:20||1104.4||1104.4||1104.4||1104.4|0
1634199390000|2021-10-14 08:16:30|1104.8|1104.2|1104.8|1104.4|1105|1104.6|1104.8|1104.2|0
1634199410000|2021-10-14 08:16:50|1105|1104.6|1105.4|1104.8|1105.4|1105.2|1105|1104.6|0
1634199420000|2021-10-14 08:17:00|1105.6|1105|1105.6|1105.2|1105.6|1105.4|1105.6|1104.8|0
1634199430000|2021-10-14 08:17:10|1105.8|1105.4|1105.6|1105.2|1106|1105.8|1105.6|1105.2|0
1634199440000|2021-10-14 08:17:20|1105.8|1105.4|1105.8|1105.6|1105.8|1105.6|1105.8|1105.4|0
1634199450000|2021-10-14 08:17:30|1106|1105.8|1106|1105.8|1106|1105.8|1106|1105.6|0
1634199470000|2021-10-14 08:17:50|1106.2|1106|1106.6|1106|1106.6|1106.2|1106.2|1106|0
1634199480000|2021-10-14 08:18:00|1106.4|1106.2|1106.4|1106|1106.4|1106.2|1106.4|1106|0
1634199490000|2021-10-14 08:18:10|1106.6|1106.2|1107|1106.6|1107|1106.6|1106.6|1106.2|0
1634199500000|2021-10-14 08:18:20|1107.2|1106.8|1107.2|1107|1107.4|1107.2|1107.2|1106.6|0
1634199510000|2021-10-14 08:18:30|1107.4|1107.2|1107.6|1107.4|1107.6|1107.4|1107.4|1107.2|0
1634199520000|2021-10-14 08:18:40||1107.2||1107.2||1107.2||1107.2|0
1634199540000|2021-10-14 08:19:00|1107.4|1107|1107.4|1106.8|1107.4|1107|1107|1106.8|0
1634199550000|2021-10-14 08:19:10|1107.6|1107|1108|1107.6|1108|1107.6|1107.6|1107|0
1634199560000|2021-10-14 08:19:20|1107.8|1107.4|1106.6|1106|1107.8|1107.4|1106.6|1106|0
1634199570000|2021-10-14 08:19:30|1106.4|1106.2|1106.8|1106.2|1107|1106.6|1106.4|1106.2|0
1634199590000|2021-10-14 08:19:50|1106.6|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1634199600000|2021-10-14 08:20:00|1106.4|1106|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1634199610000|2021-10-14 08:20:10|1106.6|1106.2|1107|1106.4|1107|1106.6|1106.6|1106.2|0
1634199620000|2021-10-14 08:20:20|1106.8|1106.2|1106.6|1106.2|1106.8|1106.2|1106.6|1106.2|0
1634199630000|2021-10-14 08:20:30|1106.8|1106.4|1107|1106.6|1107.2|1106.8|1106.8|1106.4|0
1634199640000|2021-10-14 08:20:40|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|0
1634199650000|2021-10-14 08:20:50|1107.6|1107.4|1107.6|1107|1107.6|1107.4|1107.4|1107|0
1634199660000|2021-10-14 08:21:00|1107.4|1107.2|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|0
1634199670000|2021-10-14 08:21:10|1107.8|1107.4|1108.4|1107.8|1108.4|1107.8|1107.8|1107.4|0
1634199680000|2021-10-14 08:21:20|1108.2||1108.2||1108.2||1108.2||0
1634199700000|2021-10-14 08:21:40|1108||1108||1108||1108||0
1634199710000|2021-10-14 08:21:50|1108.2|1108|1108.2|1107.8|1108.2|1108|1108.2|1107.8|0
1634199730000|2021-10-14 08:22:10|1108.4|1108.2|1108.2|1107.8|1108.4|1108.2|1108.2|1107.8|0
1634199740000|2021-10-14 08:22:20|1108|1108|1107.8|1107.4|1108|1108|1107.8|1107.4|0
1634199750000|2021-10-14 08:22:30|1108|1107.6|1108|1107.6|1108.2|1107.8|1107.8|1107.6|0
1634199760000|2021-10-14 08:22:40|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|0
1634199770000|2021-10-14 08:22:50|1107.8|1107.4|1108.2|1107.8|1108.4|1108|1107.8|1107.4|0
1634199780000|2021-10-14 08:23:00|1108|1107.6|1107.6|1107.2|1108|1107.6|1107.6|1107.2|0
1634199790000|2021-10-14 08:23:10|1107.4||1107.4||1107.4||1107.4||0
1634199800000|2021-10-14 08:23:20|1107.6|1107.4|1108.2|1107.8|1108.2|1107.8|1107.6|1107.4|0
1634199810000|2021-10-14 08:23:30|1108|1107.6|1108.4|1108|1108.4|1108|1108|1107.6|0
1634199820000|2021-10-14 08:23:40|1108.2||1108.2||1108.2||1108.2||0
1634199830000|2021-10-14 08:23:50|1108.4|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108.2|0
1634199840000|2021-10-14 08:24:00|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|0
1634199850000|2021-10-14 08:24:10|1108||1108.2||1108.2||1108||0
1634199870000|2021-10-14 08:24:30|1108|1107.6|1107.4|1107|1108|1107.6|1107.4|1107|0
1634199880000|2021-10-14 08:24:40|1107.2|1106.8|1107.4|1107|1107.4|1107|1107|1106.6|0
1634199890000|2021-10-14 08:24:50|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|0
1634199900000|2021-10-14 08:25:00|1107.8|1107.4|1108|1107.6|1108|1107.8|1107.8|1107.4|0
1634199910000|2021-10-14 08:25:10|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1634199920000|2021-10-14 08:25:20|1108.2||1108.2||1108.2||1108.2||0
1634199930000|2021-10-14 08:25:30|1108.4|1107.8|1108|1107.6|1108.4|1108|1108|1107.6|0
1634199940000|2021-10-14 08:25:40|1108.2|1107.8|1108.2|1107.6|1108.2|1107.8|1108.2|1107.6|0
1634199950000|2021-10-14 08:25:50|1108.4|1107.8|1108|1107.6|1108.4|1108|1108|1107.6|0
1634199960000|2021-10-14 08:26:00||1107.8||1107.6||1107.8||1107.6|0
1634199970000|2021-10-14 08:26:10|1107.8|1107.8|1107.8|1107.6|1108.2|1107.8|1107.8|1107.4|0
1634199980000|2021-10-14 08:26:20|1108|1107.8|1108.2|1107.8|1108.2|1108|1108|1107.8|0
1634199990000|2021-10-14 08:26:30||1108||1108||1108||1108|0
1634200000000|2021-10-14 08:26:40|1108.4|1108.2|1108.2|1107.8|1108.8|1108.4|1108.2|1107.6|0
1634200010000|2021-10-14 08:26:50|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.6|1107.2|0
1634200020000|2021-10-14 08:27:00|1107.6|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107|0
1634200030000|2021-10-14 08:27:10|1107.2|1107|1107.4|1107|1107.4|1107|1107.2|1106.8|0
1634200040000|2021-10-14 08:27:20|1107.2||1107.2||1107.4||1107.2||0
1634200050000|2021-10-14 08:27:30|1107.4|1106.8|1106.8|1106.4|1107.4|1106.8|1106.8|1106.4|0
1634200060000|2021-10-14 08:27:40|1107|1106.6|1107|1106.6|1107|1106.8|1106.8|1106.4|0
1634200070000|2021-10-14 08:27:50|1107.2|1106.8|1107.4|1106.8|1107.4|1107|1107|1106.6|0
1634200090000|2021-10-14 08:28:10||1107||1107||1107||1107|0
1634200100000|2021-10-14 08:28:20|1107.2|1106.8|1107|1106.4|1107.2|1106.8|1107|1106.4|0
1634200120000|2021-10-14 08:28:40|1106.8|1106.6|1106.8|1106.6|1106.8|1106.6|1106.8|1106.4|0
1634200130000|2021-10-14 08:28:50|1107|1106.8|1107.2|1106.6|1107.2|1106.8|1107|1106.6|0
1634200140000|2021-10-14 08:29:00|1107|1106.8|1106.6|1106.2|1107|1106.8|1106.6|1106.2|0
1634200150000|2021-10-14 08:29:10||1106.4||1106.4||1106.4||1106.4|0
1634200170000|2021-10-14 08:29:30|1106.8|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|0
1634200180000|2021-10-14 08:29:40|1107.4|1107|1107.8|1107.4|1108|1107.8|1107.4|1106.8|0
1634200190000|2021-10-14 08:29:50|1107.6|1107.2|1107.6|1107.4|1107.6|1107.4|1107.6|1107.2|0
1634200200000|2021-10-14 08:30:00|1107.4|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1634200220000|2021-10-14 08:30:20|1107.6|1107.2|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|0
1634200230000|2021-10-14 08:30:30|1107.8|1107.4|1108|1107.4|1108|1107.6|1107.8|1107.4|0
1634200260000|2021-10-14 08:31:00||1107.6||1107.6||1107.6||1107.6|0
1634200270000|2021-10-14 08:31:10|1107.8|1107.4|1107.4|1107|1107.8|1107.4|1107.4|1107|0
1634200280000|2021-10-14 08:31:20|1107.2||1107.6||1107.6||1107.2||0
1634200290000|2021-10-14 08:31:30|1107.8|1107.2|1108|1107.4|1108|1107.6|1107.8|1107.2|0
1634200300000|2021-10-14 08:31:40|1107.8|1107.6|1107.6|1107.4|1107.8|1107.6|1107.6|1107.4|0
1634200310000|2021-10-14 08:31:50||1107.2||1107.2||1107.2||1107.2|0
1634200320000|2021-10-14 08:32:00|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1634200330000|2021-10-14 08:32:10|1107.8|1107.4|1107.8|1107.2|1107.8|1107.4|1107.8|1107.2|0
1634200340000|2021-10-14 08:32:20|1107.6|1107|1106.8|1106.4|1107.6|1107|1106.6|1106.2|0
1634200350000|2021-10-14 08:32:30|1107|1106.6|1107.4|1106.8|1107.4|1106.8|1106.8|1106.4|0
1634200360000|2021-10-14 08:32:40|1107.2|1107|1108|1107.6|1108|1107.6|1107.2|1107|0
1634200380000|2021-10-14 08:33:00|1107.8|1107.8|1107|1106.6|1107.8|1107.8|1107|1106.6|0
1634200390000|2021-10-14 08:33:10|1107.2|1106.8|1107|1106.6|1107.4|1106.8|1107|1106.6|0
1634200400000|2021-10-14 08:33:20|1107.2|1106.8|1107.4|1106.8|1107.4|1107|1107|1106.6|0
1634200410000|2021-10-14 08:33:30|1107.2||1107.2||1107.2||1107||0
1634200420000|2021-10-14 08:33:40|1107.4|1107|1107.4|1107|1107.4|1107.2|1107.4|1107|0
1634200440000|2021-10-14 08:34:00|1107.6|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107|0
1634200450000|2021-10-14 08:34:10|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|1107.6|1107.2|0
1634200460000|2021-10-14 08:34:20|1107.8|1107.6|1108|1107.8|1108|1107.8|1107.8|1107.4|0
1634200470000|2021-10-14 08:34:30|1108.2|1108|1108.4|1108|1108.6|1108|1108.2|1108|0
1634200480000|2021-10-14 08:34:40|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1634200500000|2021-10-14 08:35:00|1109|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|0
1634200510000|2021-10-14 08:35:10|1109.2|1108.8|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|0
1634200520000|2021-10-14 08:35:20|1109.8||1109.6||1109.8||1109.6||0
1634200530000|2021-10-14 08:35:30||1109.4||1109.4||1109.4||1109.4|0
1634200540000|2021-10-14 08:35:40|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.6|1109.4|0
1634200550000|2021-10-14 08:35:50|1109.8|1109.4|1109.4|1109|1109.8|1109.4|1109.2|1109|0
1634200560000|2021-10-14 08:36:00||1109.2||1109||1109.2||1109|0
1634200570000|2021-10-14 08:36:10|1109.2|1109.2|1109|1108.8|1109.4|1109.2|1109|1108.8|0
1634200580000|2021-10-14 08:36:20|1109.2|1109|1109.2|1108.8|1109.2|1109|1109.2|1108.6|0
1634200590000|2021-10-14 08:36:30|1109|1108.6|1108.4|1108|1109|1108.6|1108.4|1108|0
1634200600000|2021-10-14 08:36:40|1108.2|1107.8|1107.8|1107.6|1108.2|1107.8|1107.8|1107.4|0
1634200610000|2021-10-14 08:36:50|1108|1107.8|1108.4|1107.8|1108.4|1107.8|1108|1107.8|0
1634200620000|2021-10-14 08:37:00|1108.2|1107.6|1108|1107.6|1108.4|1107.6|1107.8|1107.6|0
1634200630000|2021-10-14 08:37:10|1108.2|1107.8|1108.2|1107.8|1108.4|1108|1108|1107.6|0
1634200640000|2021-10-14 08:37:20|1108.4|1108|1108.8|1108.2|1108.8|1108.6|1108.4|1108|0
1634200650000|2021-10-14 08:37:30||1108.4||1108.2||1108.4||1108.2|0
1634200660000|2021-10-14 08:37:40|1108.6|1108|1108.4|1108|1108.6|1108|1108.4|1108|0
1634200680000|2021-10-14 08:38:00|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1634200710000|2021-10-14 08:38:30|1107.8|1107.8|1108|1107.6|1108|1107.8|1107.8|1107.6|0
1634200730000|2021-10-14 08:38:50|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1634200740000|2021-10-14 08:39:00|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1634200770000|2021-10-14 08:39:30|1107.4|1107|1107.2|1107|1107.6|1107.2|1107.2|1107|0
1634200780000|2021-10-14 08:39:40|1107.4|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107.2|0
1634200790000|2021-10-14 08:39:50|1107.4|1107|1107.4|1107|1107.4|1107|1107.2|1106.8|0
1634200800000|2021-10-14 08:40:00|1107.2|1106.8|1107.2|1106.8|1107.8|1107.4|1107|1106.8|0
1634200810000|2021-10-14 08:40:10|1107|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.6|0
1634200820000|2021-10-14 08:40:20|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107.2|1106.8|0
1634200830000|2021-10-14 08:40:30||1107||1106.8||1107||1106.8|0
1634200840000|2021-10-14 08:40:40||1107||1107||1107||1107|0
1634200850000|2021-10-14 08:40:50|1107.4|1107.2|1107.6|1107.2|1107.6|1107.2|1107.2|1107|0
1634200860000|2021-10-14 08:41:00|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1634200880000|2021-10-14 08:41:20|1108.2|1107.8|1108.4|1108|1108.6|1108|1108.2|1107.8|0
1634200900000|2021-10-14 08:41:40|1108.6|1108.2|1108.4|1108.2|1108.6|1108.2|1108.4|1108.2|0
1634200910000|2021-10-14 08:41:50|1108.6|1108|1108.6|1108.2|1108.6|1108.2|1108.2|1108|0
1634200920000|2021-10-14 08:42:00|1108.4|1108|1108.4|1108|1108.4|1108|1108.2|1108|0
1634200930000|2021-10-14 08:42:10|1108.6|1108.2|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|0
1634200940000|2021-10-14 08:42:20|1108.4|1108.4|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|0
1634200950000|2021-10-14 08:42:30|1108.8|1108.4|1108.8|1108.4|1109|1108.6|1108.6|1108.4|0
1634200960000|2021-10-14 08:42:40|1109|1108.6|1109.2|1108.6|1109.2|1108.8|1109|1108.6|0
1634200970000|2021-10-14 08:42:50||1108.8||1108.6||1108.8||1108.6|0
1634200980000|2021-10-14 08:43:00|1109||1109||1109||1109||0
1634200990000|2021-10-14 08:43:10|1108.8||1108.8||1108.8||1108.8||0
1634201000000|2021-10-14 08:43:20|1109||1109||1109||1109||0
1634201010000|2021-10-14 08:43:30|1109.2|1108.8|1109|1108.8|1109.2|1109|1109|1108.8|0
1634201020000|2021-10-14 08:43:40||1108.6||1108.6||1108.6||1108.6|0
1634201030000|2021-10-14 08:43:50|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.8|1108.4|0
1634201050000|2021-10-14 08:44:10|1108.8||1109||1109||1108.8||0
1634201060000|2021-10-14 08:44:20|1108.8|1108.8|1109|1108.6|1109|1108.8|1108.8|1108.6|0
1634201070000|2021-10-14 08:44:30|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|0
1634201080000|2021-10-14 08:44:40|1108.6||1108.8||1108.8||1108.6||0
1634201100000|2021-10-14 08:45:00|1108.6|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|0
1634201110000|2021-10-14 08:45:10|1108.6|1108.6|1109.2|1108.8|1109.4|1109|1108.6|1108.6|0
1634201120000|2021-10-14 08:45:20|1109|1108.6|1109|1108.6|1109|1108.8|1109|1108.6|0
1634201130000|2021-10-14 08:45:30|1108.8|1108.4|1109|1108.4|1109|1108.6|1108.8|1108.4|0
1634201140000|2021-10-14 08:45:40|1108.8|1108.6|1109.2|1108.8|1109.2|1108.8|1108.8|1108.6|0
1634201150000|2021-10-14 08:45:50|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|0
1634201170000|2021-10-14 08:46:10|1109.6|1109.2|1109.6|1109.4|1109.6|1109.4|1109.6|1109|0
1634201180000|2021-10-14 08:46:20|1109.8|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|0
1634201190000|2021-10-14 08:46:30||1109.6||1109.6||1109.6||1109.6|0
1634201200000|2021-10-14 08:46:40||1109.4||1109.4||1109.6||1109.4|0
1634201210000|2021-10-14 08:46:50|1109.6|1109.2|1109.4|1109.2|1109.6|1109.2|1109.2|1109|0
1634201220000|2021-10-14 08:47:00||1109||1109.2||1109.2||1109|0
1634201230000|2021-10-14 08:47:10||1109||1109||1109||1109|0
1634201240000|2021-10-14 08:47:20|1109.2||1109.2||1109.2||1109.2||0
1634201250000|2021-10-14 08:47:30|1109.4||1109.4||1109.4||1109.4||0
1634201260000|2021-10-14 08:47:40|1109.6|1109.2|1109.8|1109.2|1109.8|1109.4|1109.6|1109.2|0
1634201270000|2021-10-14 08:47:50|1110|1109.4|1110|1109.8|1110|1109.8|1109.8|1109.4|0
1634201280000|2021-10-14 08:48:00|1110.2|1110|1110.2|1109.8|1110.4|1110|1110|1109.8|0
1634201290000|2021-10-14 08:48:10|1110|1109.6|1110.6|1110.2|1110.6|1110.2|1110|1109.6|0
1634201300000|2021-10-14 08:48:20|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.2|1110|0
1634201310000|2021-10-14 08:48:30|1110.8|1110.4|1111|1110.6|1111|1110.8|1110.8|1110.4|0
1634201320000|2021-10-14 08:48:40|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1110.6|1110.4|0
1634201330000|2021-10-14 08:48:50|1110.8|1110.4|1110.6|1110.4|1110.8|1110.4|1110.6|1110.4|0
1634201340000|2021-10-14 08:49:00|1110.4|1110.2|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|0
1634201350000|2021-10-14 08:49:10|1110.8|1110.4|1111.4|1111|1111.4|1111|1110.8|1110.4|0
1634201360000|2021-10-14 08:49:20||1111.2||1111.2||1111.2||1111.2|0
1634201370000|2021-10-14 08:49:30|1111.6|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.4|0
1634201380000|2021-10-14 08:49:40|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|0
1634201410000|2021-10-14 08:50:10|1112.2|1112|1112|1111.8|1112.4|1112|1112|1111.8|0
1634201420000|2021-10-14 08:50:20|1112.2|1112|1112.4|1111.8|1112.4|1112|1112.2|1111.8|0
1634201430000|2021-10-14 08:50:30|1112.2|1112|1112.6|1112.2|1112.6|1112.2|1112.2|1112|0
1634201440000|2021-10-14 08:50:40|1113|1112.4|1112.8|1112.4|1113|1112.4|1112.8|1112.2|0
1634201450000|2021-10-14 08:50:50|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|0
1634201470000|2021-10-14 08:51:10|1112.6|1112.2|1112.2|1111.6|1112.6|1112.2|1112|1111.6|0
1634201480000|2021-10-14 08:51:20||1111.8||1111.8||1111.8||1111.6|0
1634201490000|2021-10-14 08:51:30|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|0
1634201500000|2021-10-14 08:51:40|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.4|0
1634201520000|2021-10-14 08:52:00|1111.6||1111.6||1111.6||1111.6||0
1634201530000|2021-10-14 08:52:10|1111.4|1111.2|1112.2|1111.6|1112.2|1111.8|1111.4|1111|0
1634201540000|2021-10-14 08:52:20|1112.4|1111.8|1112.6|1112.2|1112.6|1112.2|1112.4|1111.8|0
1634201550000|2021-10-14 08:52:30|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1634201560000|2021-10-14 08:52:40|1113|1112.6|1113|1112.4|1113.2|1112.6|1113|1112.4|0
1634201580000|2021-10-14 08:53:00|1113.2|1112.6|1113|1112.6|1113.2|1112.8|1113|1112.6|0
1634201590000|2021-10-14 08:53:10|1112.8||1112.8||1112.8||1112.8||0
1634201600000|2021-10-14 08:53:20||1112.4||1112.4||1112.4||1112.4|0
1634201610000|2021-10-14 08:53:30|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|0
1634201620000|2021-10-14 08:53:40||1112.6||1112.6||1112.6||1112.6|0
1634201630000|2021-10-14 08:53:50|1112.6|1112.4|1112.2|1111.6|1112.6|1112.4|1112.2|1111.6|0
1634201640000|2021-10-14 08:54:00|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.6|0
1634201650000|2021-10-14 08:54:10|1112.2|1112|1112.4|1112|1112.4|1112.2|1112.2|1112|0
1634201660000|2021-10-14 08:54:20|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1634201670000|2021-10-14 08:54:30|1112.8||1112.8||1112.8||1112.8||0
1634201680000|2021-10-14 08:54:40|1112.4||1112.6||1112.6||1112.4||0
1634201690000|2021-10-14 08:54:50|1112.4|1112.4|1112.8|1112.2|1112.8|1112.4|1112.4|1112.2|0
1634201700000|2021-10-14 08:55:00||1112.4||1112.2||1112.4||1112.2|0
1634201710000|2021-10-14 08:55:10|1113|1112.4|1112.8|1112.4|1113|1112.6|1112.8|1112.4|0
1634201720000|2021-10-14 08:55:20||1112.6||1112.6||1112.6||1112.4|0
1634201730000|2021-10-14 08:55:30|1113|1112.8|1113.2|1112.8|1113.2|1113|1113|1112.8|0
1634201740000|2021-10-14 08:55:40|1113|1112.6|1112.6|1112.2|1113|1112.6|1112.6|1112.2|0
1634201750000|2021-10-14 08:55:50|1112.8|1112.4|1112.8|1112.2|1112.8|1112.4|1112.8|1112.2|0
1634201760000|2021-10-14 08:56:00|1112.6|1112.4|1112.6|1112.4|1112.6|1112.4|1112.6|1112.4|0
1634201770000|2021-10-14 08:56:10|1112.4|1112.2|1112.4|1112|1112.4|1112.2|1112.2|1112|0
1634201780000|2021-10-14 08:56:20|1112.6|1112.2|1112.8|1112.2|1112.8|1112.4|1112.6|1112|0
1634201790000|2021-10-14 08:56:30||1112.4||1112.2||1112.4||1112.2|0
1634201810000|2021-10-14 08:56:50|1112.6|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1634201830000|2021-10-14 08:57:10|1112.4|1112.4|1112.8|1112.4|1112.8|1112.4|1112.4|1112.2|0
1634201840000|2021-10-14 08:57:20|1112.6|1112.2|1112.8|1112.2|1112.8|1112.4|1112.4|1112.2|0
1634201850000|2021-10-14 08:57:30|1112.6|1112.4|1112.4|1112|1112.6|1112.4|1112.2|1112|0
1634201870000|2021-10-14 08:57:50|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112|0
1634201880000|2021-10-14 08:58:00|1113|1112.2|1113|1112.4|1113|1112.6|1113|1112.2|0
1634201890000|2021-10-14 08:58:10|1112.8|1112.6|1112.8|1112.2|1112.8|1112.6|1112.8|1112.2|0
1634201900000|2021-10-14 08:58:20|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.2|1111.8|0
1634201910000|2021-10-14 08:58:30|1112.2|1111.8|1112|1111.8|1112.6|1112.4|1112|1111.6|0
1634201920000|2021-10-14 08:58:40|1112.2||1112.2||1112.2||1112||0
1634201930000|2021-10-14 08:58:50|1112||1112.2||1112.2||1112||0
1634201940000|2021-10-14 08:59:00|1112.4|1112|1112.4|1112|1112.6|1112.2|1112.4|1112|0
1634201960000|2021-10-14 08:59:20|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1634201970000|2021-10-14 08:59:30|1112.4||1112.4||1112.4||1112.4||0
1634201980000|2021-10-14 08:59:40|1112.6|1112|1112.6|1112.2|1112.6|1112.2|1112.6|1112|0
1634201990000|2021-10-14 08:59:50|1112.4|1112|1112|1111.6|1112.4|1112|1112|1111.6|0
1634202000000|2021-10-14 09:00:00|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|0
1634202020000|2021-10-14 09:00:20|1112.2|1111.8|1112.2|1112|1112.2|1112|1112.2|1111.8|0
1634202060000|2021-10-14 09:01:00|1112|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.8|0
1634202080000|2021-10-14 09:01:20|1112.4|1112|1112|1111.6|1112.6|1112.2|1112|1111.6|0
1634202090000|2021-10-14 09:01:30|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1634202100000|2021-10-14 09:01:40|1112|1111.6|1112|1111.6|1112.2|1111.6|1112|1111.6|0
1634202110000|2021-10-14 09:01:50|1112.2||1112.2||1112.2||1112||0
1634202120000|2021-10-14 09:02:00|1112.4|1111.8|1112.4|1112|1112.4|1112|1112.4|1111.8|0
1634202130000|2021-10-14 09:02:10|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|0
1634202140000|2021-10-14 09:02:20|1112.4||1112.4||1112.4||1112.4||0
1634202160000|2021-10-14 09:02:40|1112.2|1112|1112.2|1111.6|1112.2|1112|1112|1111.6|0
1634202170000|2021-10-14 09:02:50|1112|1111.8|1112.4|1111.8|1112.4|1112|1112|1111.8|0
1634202180000|2021-10-14 09:03:00|1112.2||1112.2||1112.2||1112.2||0
1634202200000|2021-10-14 09:03:20|1112|1112|1112|1111.8|1112|1112|1112|1111.8|0
1634202210000|2021-10-14 09:03:30|1112.2|1111.6|1112.6|1112.2|1112.6|1112.2|1112.2|1111.6|0
1634202220000|2021-10-14 09:03:40|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.8|1112.4|0
1634202230000|2021-10-14 09:03:50|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|0
1634202240000|2021-10-14 09:04:00|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|0
1634202260000|2021-10-14 09:04:20|1113|1112.6|1113|1112.8|1113|1112.8|1112.8|1112.4|0
1634202270000|2021-10-14 09:04:30|1113.2|1113|1113.2|1112.8|1113.2|1113|1113|1112.8|0
1634202290000|2021-10-14 09:04:50|1113|1113|1113.2|1113|1113.2|1113|1113|1112.8|0
1634202330000|2021-10-14 09:05:30|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.4|1113|0
1634202340000|2021-10-14 09:05:40|1113.6||1113.6||1113.6||1113.6||0
1634202350000|2021-10-14 09:05:50|1113.4||1113.6||1113.6||1113.4||0
1634202360000|2021-10-14 09:06:00|1113.8|1113.4|1113.4|1112.8|1113.8|1113.4|1113.2|1112.8|0
1634202370000|2021-10-14 09:06:10|1113.6|1113|1113.8|1113.2|1113.8|1113.2|1113.4|1113|0
1634202380000|2021-10-14 09:06:20|1113.6||1113.6||1113.6||1113.6||0
1634202390000|2021-10-14 09:06:30|1113.4|1113.4|1113.8|1113.4|1113.8|1113.6|1113.4|1113.4|0
1634202410000|2021-10-14 09:06:50|1113.6|1113.2|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|0
1634202420000|2021-10-14 09:07:00||1113.4||1113.4||1113.4||1113.4|0
1634202430000|2021-10-14 09:07:10|1113.6||1114||1114||1113.6||0
1634202440000|2021-10-14 09:07:20|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|0
1634202450000|2021-10-14 09:07:30|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.2|1113|0
1634202480000|2021-10-14 09:08:00|1113.2|1112.8|1113|1112.8|1113.2|1112.8|1113|1112.8|0
1634202500000|2021-10-14 09:08:20|1112.8|1112.6|1113.2|1112.8|1113.4|1113|1112.8|1112.6|0
1634202510000|2021-10-14 09:08:30|1113.4|1113|1113.8|1113.4|1114|1113.6|1113.2|1113|0
1634202520000|2021-10-14 09:08:40|1114|1113.6|1114|1113.6|1114|1113.8|1113.8|1113.4|0
1634202540000|2021-10-14 09:09:00|1113.8|1113.4|1113.6|1113.4|1113.8|1113.4|1113.6|1113.4|0
1634202550000|2021-10-14 09:09:10|1113.8||1113.8||1113.8||1113.8||0
1634202560000|2021-10-14 09:09:20|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1634202570000|2021-10-14 09:09:30|1113.8|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.6|0
1634202580000|2021-10-14 09:09:40|1114.2|1113.8|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1634202600000|2021-10-14 09:10:00|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1634202620000|2021-10-14 09:10:20|1114.2||1114.2||1114.2||1114.2||0
1634202630000|2021-10-14 09:10:30|1114|1113.8|1113.8|1113.4|1114|1114|1113.8|1113.4|0
1634202640000|2021-10-14 09:10:40|1113.6|1113.6|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|0
1634202650000|2021-10-14 09:10:50|1114|1113.6|1114.2|1113.6|1114.2|1113.8|1114|1113.4|0
1634202660000|2021-10-14 09:11:00|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|0
1634202670000|2021-10-14 09:11:10|1114.4|1114|1114.4|1114|1114.4|1114.2|1114.2|1114|0
1634202690000|2021-10-14 09:11:30|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|0
1634202700000|2021-10-14 09:11:40|1114.4|1114|1114.2|1113.8|1114.4|1114|1114|1113.8|0
1634202710000|2021-10-14 09:11:50|1114.4|1114|1114.4|1114|1114.4|1114.2|1114.4|1114|0
1634202720000|2021-10-14 09:12:00|1114.6|1114.2|1114.6|1114.2|1114.8|1114.2|1114.6|1114|0
1634202730000|2021-10-14 09:12:10|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1634202740000|2021-10-14 09:12:20|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1634202750000|2021-10-14 09:12:30|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|0
1634202780000|2021-10-14 09:13:00|1115|1114.6|1115|1114.6|1115|1114.8|1115|1114.6|0
1634202800000|2021-10-14 09:13:20|1114.8||1114.8||1114.8||1114.8||0
1634202820000|2021-10-14 09:13:40|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.4|1114.2|0
1634202830000|2021-10-14 09:13:50|1114.6|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114.2|0
1634202840000|2021-10-14 09:14:00|1114.6||1114.6||1114.8||1114.6||0
1634202850000|2021-10-14 09:14:10|1114.8|1114.6|1114.6|1114.2|1114.8|1114.6|1114.6|1114.2|0
1634202860000|2021-10-14 09:14:20|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|0
1634202870000|2021-10-14 09:14:30||1114.6||1114.4||1114.6||1114.4|0
1634202890000|2021-10-14 09:14:50|1114.6|1114.6|1114.8|1114.4|1114.8|1114.6|1114.6|1114.4|0
1634202900000|2021-10-14 09:15:00|1114.6|1114.6|1114.6|1114.4|1114.6|1114.6|1114.6|1114.4|0
1634202910000|2021-10-14 09:15:10|1114.4|1114.2|1114.4|1114|1114.6|1114.4|1114|1113.6|0
1634202920000|2021-10-14 09:15:20||1114.2||1114||1114.2||1114|0
1634202930000|2021-10-14 09:15:30|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|0
1634202940000|2021-10-14 09:15:40|1114||1114||1114||1114||0
1634202950000|2021-10-14 09:15:50|1114.2|1114|1113.8|1113.6|1114.2|1114|1113.8|1113.6|0
1634202960000|2021-10-14 09:16:00|1114|1113.4|1113.4|1113.2|1114|1113.4|1113.4|1113.2|0
1634202970000|2021-10-14 09:16:10|1113.6|1113.4|1114|1113.4|1114|1113.6|1113.6|1113.4|0
1634202980000|2021-10-14 09:16:20|1114.2|1113.6|1114.8|1114.2|1114.8|1114.4|1114.2|1113.6|0
1634202990000|2021-10-14 09:16:30|1114.6||1114.6||1114.6||1114.6||0
1634203000000|2021-10-14 09:16:40|1114.4|1114|1114.2|1114|1114.4|1114|1114.2|1114|0
1634203010000|2021-10-14 09:16:50|1114.4|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1634203020000|2021-10-14 09:17:00|1114.2||1114.4||1114.4||1114.2||0
1634203030000|2021-10-14 09:17:10|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|0
1634203040000|2021-10-14 09:17:20|1113.8|1113.6|1113.8|1113.6|1114|1113.6|1113.8|1113.6|0
1634203050000|2021-10-14 09:17:30|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|0
1634203060000|2021-10-14 09:17:40|1113.4|1113.2|1113.6|1113|1113.6|1113.2|1113.4|1113|0
1634203070000|2021-10-14 09:17:50|1113.8|1113.2|1113.8|1113.4|1113.8|1113.4|1113.8|1113.2|0
1634203080000|2021-10-14 09:18:00|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1634203090000|2021-10-14 09:18:10||1113||1113.4||1113.4||1113|0
1634203100000|2021-10-14 09:18:20|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1634203120000|2021-10-14 09:18:40|1113.8|1113.4|1113.6|1113.2|1113.8|1113.6|1113.6|1113|0
1634203130000|2021-10-14 09:18:50|1113.8|1113.4|1113.6|1113.4|1114|1113.6|1113.6|1113.4|0
1634203140000|2021-10-14 09:19:00|1113.8|1113.6|1114|1113.6|1114.2|1113.8|1113.8|1113.6|0
1634203150000|2021-10-14 09:19:10|1113.8|1113.4|1114|1113.4|1114|1113.4|1113.8|1113.4|0
1634203160000|2021-10-14 09:19:20|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|0
1634203170000|2021-10-14 09:19:30||1113.6||1113.6||1113.6||1113.6|0
1634203180000|2021-10-14 09:19:40|1113.6|1113.4|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|0
1634203200000|2021-10-14 09:20:00|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1634203220000|2021-10-14 09:20:20|1113.6|1113.2|1114|1113.4|1114|1113.6|1113.6|1113.2|0
1634203230000|2021-10-14 09:20:30|1113.8|1113.6|1114.2|1113.8|1114.2|1113.8|1113.8|1113.6|0
1634203240000|2021-10-14 09:20:40|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1634203250000|2021-10-14 09:20:50|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1634203260000|2021-10-14 09:21:00|1114.2|1113.8|1114.4|1113.8|1114.4|1113.8|1114|1113.8|0
1634203270000|2021-10-14 09:21:10|1114.2|1113.6|1114|1113.6|1114.2|1113.8|1113.8|1113.4|0
1634203280000|2021-10-14 09:21:20|1113.8|1113.4|1113.6|1113.2|1113.8|1113.6|1113.6|1113.2|0
1634203290000|2021-10-14 09:21:30|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.6|1113.4|0
1634203300000|2021-10-14 09:21:40|1114||1114||1114||1114||0
1634203310000|2021-10-14 09:21:50|1114.2|1113.6|1114|1113.6|1114.2|1113.6|1114|1113.6|0
1634203320000|2021-10-14 09:22:00|1114.2||1114||1114.2||1114||0
1634203340000|2021-10-14 09:22:20|1113.8||1114||1114||1113.8||0
1634203360000|2021-10-14 09:22:40|1113.8|1113.4|1113.6|1113.4|1113.8|1113.4|1113.6|1113.2|0
1634203410000|2021-10-14 09:23:30|1113.4|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113|0
1634203420000|2021-10-14 09:23:40|1113.6|1113.6|1114|1113.6|1114|1113.6|1113.6|1113.4|0
1634203430000|2021-10-14 09:23:50|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.8|1113.2|0
1634203440000|2021-10-14 09:24:00|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|0
1634203450000|2021-10-14 09:24:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1634203460000|2021-10-14 09:24:20||1113||1113.2||1113.2||1113|0
1634203470000|2021-10-14 09:24:30|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1634203500000|2021-10-14 09:25:00|1113.6||1113.8||1113.8||1113.6||0
1634203520000|2021-10-14 09:25:20|1114|1113.6|1114|1113.6|1114.2|1113.8|1113.8|1113.6|0
1634203530000|2021-10-14 09:25:30|1113.8||1114||1114||1113.8||0
1634203540000|2021-10-14 09:25:40|1113.8||1113.8||1113.8||1113.8||0
1634203550000|2021-10-14 09:25:50|1114.2|1114|1114.2|1113.8|1114.2|1114|1114|1113.8|0
1634203560000|2021-10-14 09:26:00|1114||1114.2||1114.2||1114||0
1634203580000|2021-10-14 09:26:20|1114|1114|1113.8|1113.6|1114.2|1114|1113.8|1113.6|0
1634203590000|2021-10-14 09:26:30|1113.6|1113.4|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|0
1634203600000|2021-10-14 09:26:40|1114|1113.4|1114|1113.6|1114|1113.6|1114|1113.4|0
1634203620000|2021-10-14 09:27:00|1113.8|1113.4|1113.8|1113.4|1114|1113.4|1113.8|1113.4|0
1634203640000|2021-10-14 09:27:20|1113.6||1113.6||1113.6||1113.6||0
1634203650000|2021-10-14 09:27:30|1113.8||1113.8||1113.8||1113.8||0
1634203680000|2021-10-14 09:28:00|1113.6||1113.8||1113.8||1113.6||0
1634203690000|2021-10-14 09:28:10||1113.6||1113.6||1113.6||1113.4|0
1634203700000|2021-10-14 09:28:20|1113.6|1113.4|1113.6|1113.4|1113.8|1113.4|1113.6|1113.2|0
1634203710000|2021-10-14 09:28:30|1113.4|1113.2|1113.6|1113.4|1113.6|1113.4|1113.4|1113.2|0
1634203720000|2021-10-14 09:28:40||1113.2||1113.4||1113.4||1113.2|0
1634203730000|2021-10-14 09:28:50||1113.2||1113.4||1113.4||1113.2|0
1634203740000|2021-10-14 09:29:00|1113.4|1113.2|1113.4|1113|1113.4|1113.2|1113.4|1113|0
1634203750000|2021-10-14 09:29:10|1113.6|1113.2|1114|1113.6|1114|1113.6|1113.6|1113.2|0
1634203760000|2021-10-14 09:29:20|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|0
1634203780000|2021-10-14 09:29:40|1114.4|1114|1114.2|1114|1114.4|1114.2|1114.2|1113.8|0
1634203790000|2021-10-14 09:29:50|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|0
1634203800000|2021-10-14 09:30:00|1114.4||1114.4||1114.6||1114.4||0
1634203830000|2021-10-14 09:30:30|1114.6|1114.4|1114.6|1114.4|1114.6|1114.4|1114.6|1114.2|0
1634203870000|2021-10-14 09:31:10|1114.8|1114.6|1114.8|1114.6|1115|1114.8|1114.8|1114.4|0
1634203880000|2021-10-14 09:31:20|1115||1115||1115||1115||0
1634203890000|2021-10-14 09:31:30|1114.8||1114.8||1114.8||1114.8||0
1634203900000|2021-10-14 09:31:40|1115||1114.8||1115||1114.8||0
1634203920000|2021-10-14 09:32:00|1115|1114.8|1114.8|1114.6|1115|1114.8|1114.8|1114.6|0
1634203930000|2021-10-14 09:32:10|1115|1114.8|1115|1114.8|1115|1114.8|1115|1114.8|0
1634203940000|2021-10-14 09:32:20|1115.2|1115|1115.8|1115.4|1115.8|1115.4|1115.2|1114.8|0
1634203960000|2021-10-14 09:32:40|1115.6|1115.6|1115.8|1115.6|1115.8|1115.6|1115.6|1115.6|0
1634203970000|2021-10-14 09:32:50|1115.6|1115.4|1115.6|1115.4|1115.8|1115.4|1115.6|1115.4|0
1634203980000|2021-10-14 09:33:00|1115.4|1115.2|1115.4|1115.2|1115.6|1115.2|1115.4|1115.2|0
1634203990000|2021-10-14 09:33:10|1115.2|1115|1115.2|1115|1115.4|1115|1115.2|1114.8|0
1634204000000|2021-10-14 09:33:20|1115.4|1115.2|1115.2|1115|1115.4|1115.2|1115.2|1115|0
1634204010000|2021-10-14 09:33:30|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|0
1634204040000|2021-10-14 09:34:00|1115|1114.6|1115.2|1115|1115.2|1115|1115|1114.6|0
1634204050000|2021-10-14 09:34:10|1115.4|1114.8|1115.4|1115.2|1115.4|1115.2|1115.4|1114.8|0
1634204060000|2021-10-14 09:34:20|1115.6|1115|1115.6|1115.2|1115.6|1115.2|1115.6|1115|0
1634204070000|2021-10-14 09:34:30|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.8|1115.4|0
1634204080000|2021-10-14 09:34:40|1115.8|1115.8|1116|1115.8|1116|1115.8|1115.8|1115.6|0
1634204090000|2021-10-14 09:34:50|1116.2|1115.6|1117|1116.6|1117.2|1116.8|1116.2|1115.6|0
1634204100000|2021-10-14 09:35:00|1117.2|1116.8|1117.2|1117|1117.2|1117|1117.2|1116.8|0
1634204110000|2021-10-14 09:35:10|1117.4|1117.2|1117.2|1117|1117.6|1117.4|1117|1116.8|0
1634204120000|2021-10-14 09:35:20|1117.4|1117.2|1117.2|1116.8|1117.6|1117.2|1117|1116.8|0
1634204130000|2021-10-14 09:35:30|1117|1116.6|1117|1116.6|1117.2|1116.6|1117|1116.6|0
1634204150000|2021-10-14 09:35:50|1117.2|1117|1117.2|1116.8|1117.2|1117|1117.2|1116.6|0
1634204160000|2021-10-14 09:36:00|1117.4|1117|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|0
1634204170000|2021-10-14 09:36:10||1117||1117||1117||1117|0
1634204180000|2021-10-14 09:36:20|1117.4|1117.2|1117.2|1116.8|1117.4|1117.2|1117.2|1116.8|0
1634204190000|2021-10-14 09:36:30|1116.8|1116.6|1117.2|1117|1117.4|1117|1116.8|1116.6|0
1634204200000|2021-10-14 09:36:40|1117.4|1117.2|1117.2|1117|1117.6|1117.2|1117.2|1117|0
1634204220000|2021-10-14 09:37:00|1117.4|1117.2|1116.8|1116.4|1117.6|1117.2|1116.8|1116.4|0
1634204230000|2021-10-14 09:37:10||1116.6||1116.4||1116.6||1116.4|0
1634204240000|2021-10-14 09:37:20|1116.6||1116.6||1116.6||1116.6||0
1634204250000|2021-10-14 09:37:30|1116.4|1116.2|1116.6|1116|1116.6|1116.2|1116.4|1116|0
1634204260000|2021-10-14 09:37:40||1116.2||1116.2||1116.2||1116.2|0
1634204270000|2021-10-14 09:37:50||1116.4||1116.2||1116.4||1116.2|0
1634204280000|2021-10-14 09:38:00|1116.8|1116.4|1116.8|1116.6|1116.8|1116.6|1116.6|1116.2|0
1634204290000|2021-10-14 09:38:10|1117|1116.8|1117|1116.6|1117.2|1116.8|1117|1116.6|0
1634204300000|2021-10-14 09:38:20|1116.8||1117||1117||1116.8||0
1634204310000|2021-10-14 09:38:30|1117.2|1116.8|1117.2|1117|1117.2|1117|1117.2|1116.8|0
1634204330000|2021-10-14 09:38:50|1117.4|1117.2|1117.2|1117|1117.6|1117.2|1117.2|1117|0
1634204340000|2021-10-14 09:39:00|1117.4||1117.2||1117.4||1117.2||0
1634204350000|2021-10-14 09:39:10|1117.4|1117.2|1117.2|1117|1117.4|1117.2|1117.2|1117|0
1634204370000|2021-10-14 09:39:30|1117|1116.8|1117.2|1116.6|1117.2|1117|1117|1116.6|0
1634204380000|2021-10-14 09:39:40||1116.8||1116.8||1116.8||1116.8|0
1634204400000|2021-10-14 09:40:00|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1117|1116.6|0
1634204430000|2021-10-14 09:40:30|1117.4|1117|1117|1116.6|1117.4|1117|1117|1116.6|0
1634204450000|2021-10-14 09:40:50|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|0
1634204470000|2021-10-14 09:41:10|1117.2|1116.8|1117|1116.6|1117.4|1117|1117|1116.6|0
1634204480000|2021-10-14 09:41:20|1116.8|1116.4|1116.6|1116.2|1117|1116.6|1116.6|1116.2|0
1634204490000|2021-10-14 09:41:30|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|0
1634204500000|2021-10-14 09:41:40|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|0
1634204510000|2021-10-14 09:41:50|1116.2|1115.8|1116.6|1116.2|1116.6|1116.2|1116.2|1115.8|0
1634204530000|2021-10-14 09:42:10|1116.8|1116.4|1116.6|1116.4|1116.8|1116.6|1116.6|1116.4|0
1634204540000|2021-10-14 09:42:20|1116.4|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116|0
1634204550000|2021-10-14 09:42:30|1116.4|1116.4|1116.4|1116|1116.6|1116.4|1116.4|1116|0
1634204560000|2021-10-14 09:42:40|1116.2|1115.8|1116.4|1115.8|1116.4|1115.8|1116.2|1115.8|0
1634204570000|2021-10-14 09:42:50|1116.2|1115.6|1116|1115.6|1116.2|1115.6|1116|1115.6|0
1634204580000|2021-10-14 09:43:00|1115.8||1115.8||1115.8||1115.8||0
1634204590000|2021-10-14 09:43:10|1115.6|1115.4|1115.2|1115|1115.6|1115.4|1115.2|1115|0
1634204600000|2021-10-14 09:43:20|1115.4|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115.2|0
1634204620000|2021-10-14 09:43:40|1115.4|1115|1115.6|1115|1115.6|1115|1115.4|1115|0
1634204640000|2021-10-14 09:44:00|1115.4||1115.4||1115.4||1115.4||0
1634204650000|2021-10-14 09:44:10|1115.6|1115.2|1115.6|1115|1115.6|1115.2|1115.6|1115|0
1634204660000|2021-10-14 09:44:20||1115.2||1115.2||1115.2||1115|0
1634204670000|2021-10-14 09:44:30|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|0
1634204680000|2021-10-14 09:44:40|1116|1115.6|1115.8|1115.6|1116|1115.6|1115.8|1115.4|0
1634204690000|2021-10-14 09:44:50|1116||1116||1116||1116||0
1634204700000|2021-10-14 09:45:00|1115.8|1115.4|1115.6|1115|1115.8|1115.4|1115.6|1115|0
1634204710000|2021-10-14 09:45:10|1115.4||1115.2||1115.4||1115.2||0
1634204720000|2021-10-14 09:45:20|1115.4||1115.4||1115.4||1115.2||0
1634204730000|2021-10-14 09:45:30|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|0
1634204740000|2021-10-14 09:45:40|1115||1115.2||1115.2||1115||0
1634204750000|2021-10-14 09:45:50|1115||1115||1115||1115||0
1634204760000|2021-10-14 09:46:00|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|0
1634204790000|2021-10-14 09:46:30|1114.8||1115||1115||1114.8||0
1634204810000|2021-10-14 09:46:50|1114.8||1115||1115||1114.8||0
1634204820000|2021-10-14 09:47:00|1114.8|1114.8|1115|1114.6|1115|1114.8|1114.8|1114.6|0
1634204830000|2021-10-14 09:47:10||1114.8||1114.6||1114.8||1114.6|0
1634204850000|2021-10-14 09:47:30|1114.8||1115||1115||1114.8||0
1634204860000|2021-10-14 09:47:40|1114.8|1114.8|1115|1114.8|1115|1114.8|1114.8|1114.8|0
1634204870000|2021-10-14 09:47:50|1115.2|1115|1115.2|1114.8|1115.4|1115|1115|1114.8|0
1634204880000|2021-10-14 09:48:00||1115||1115||1115||1114.8|0
1634204890000|2021-10-14 09:48:10|1115.4||1115.4||1115.4||1115.4||0
1634204900000|2021-10-14 09:48:20|1115.6|1115.2|1116|1115.4|1116|1115.6|1115.6|1115.2|0
1634204910000|2021-10-14 09:48:30|1115.8||1115.8||1115.8||1115.6||0
1634204930000|2021-10-14 09:48:50|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115|0
1634204950000|2021-10-14 09:49:10|1115.4|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|0
1634204980000|2021-10-14 09:49:40|1115|1114.6|1115|1114.6|1115.2|1114.6|1115|1114.6|0
1634204990000|2021-10-14 09:49:50|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|0
1634205000000|2021-10-14 09:50:00|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.4|0
1634205020000|2021-10-14 09:50:20|1114.8|1114.4|1114.6|1114.4|1115|1114.4|1114.6|1114.4|0
1634205030000|2021-10-14 09:50:30|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.2|1114|0
1634205040000|2021-10-14 09:50:40|1114.4|1114|1114.4|1113.8|1114.6|1114|1114.2|1113.8|0
1634205050000|2021-10-14 09:50:50|1114.6|1114|1114.6|1114|1114.6|1114|1114.6|1114|0
1634205060000|2021-10-14 09:51:00|1114.4|1114.2|1114.4|1114|1114.6|1114.4|1114.4|1114|0
1634205070000|2021-10-14 09:51:10|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|0
1634205080000|2021-10-14 09:51:20|1114.4|1114|1114.2|1114|1114.4|1114|1114.2|1114|0
1634205090000|2021-10-14 09:51:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.4|1114|0
1634205110000|2021-10-14 09:51:50|1114.4|1114|1114.4|1114|1114.4|1114.2|1114.4|1114|0
1634205120000|2021-10-14 09:52:00|1114.2|1113.8|1113.8|1113.4|1114.2|1113.8|1113.8|1113.2|0
1634205130000|2021-10-14 09:52:10||1113.2||1113.2||1113.2||1113.2|0
1634205140000|2021-10-14 09:52:20|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1113.6|1113.2|0
1634205150000|2021-10-14 09:52:30|1113.8|1113.2|1113.8|1113.4|1113.8|1113.6|1113.6|1113.2|0
1634205160000|2021-10-14 09:52:40|1113.6||1113.8||1113.8||1113.6||0
1634205180000|2021-10-14 09:53:00|1113.6|1113.2|1113.4|1113.2|1113.6|1113.2|1113.4|1113.2|0
1634205200000|2021-10-14 09:53:20|1113.6||1113.4||1113.6||1113.4||0
1634205210000|2021-10-14 09:53:30|1113.2|1113|1113.6|1113.2|1113.6|1113.4|1113.2|1113|0
1634205240000|2021-10-14 09:54:00|1113.8|1113.4|1114.2|1113.8|1114.2|1113.8|1113.8|1113.4|0
1634205250000|2021-10-14 09:54:10|1114.4||1114.2||1114.4||1114.2||0
1634205260000|2021-10-14 09:54:20|1114||1114||1114||1114||0
1634205270000|2021-10-14 09:54:30|1114.2|1113.6|1113.8|1113.6|1114.2|1113.6|1113.8|1113.4|0
1634205280000|2021-10-14 09:54:40|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1113.6|1113.2|0
1634205290000|2021-10-14 09:54:50||1113.2||1113.2||1113.2||1113.2|0
1634205300000|2021-10-14 09:55:00|1113.4||1113.6||1113.6||1113.4||0
1634205330000|2021-10-14 09:55:30|1113.8|1113.4|1114|1113.6|1114.2|1113.8|1113.8|1113.4|0
1634205350000|2021-10-14 09:55:50||1113.8||1113.6||1113.8||1113.6|0
1634205380000|2021-10-14 09:56:20|1113.8||1114||1114||1113.8||0
1634205390000|2021-10-14 09:56:30|1113.8|1113.4|1113.6|1113.4|1113.8|1113.4|1113.6|1113.4|0
1634205440000|2021-10-14 09:57:20|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|0
1634205450000|2021-10-14 09:57:30|1113.8|1113.4|1113.6|1113.4|1113.8|1113.4|1113.6|1113.4|0
1634205460000|2021-10-14 09:57:40|1113.8|1113.6|1114|1113.4|1114|1113.6|1113.8|1113.4|0
1634205470000|2021-10-14 09:57:50||1113.6||1113.6||1113.6||1113.6|0
1634205480000|2021-10-14 09:58:00|1113.8|1113.4|1113.6|1113.4|1113.8|1113.4|1113.6|1113.2|0
1634205500000|2021-10-14 09:58:20|1113.8|1113.6|1113.8|1113.6|1113.8|1113.6|1113.8|1113.6|0
1634205510000|2021-10-14 09:58:30|1114|1113.8|1114.4|1114|1114.4|1114.2|1114|1113.8|0
1634205520000|2021-10-14 09:58:40|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1634205530000|2021-10-14 09:58:50|1114.6|1114.2|1114|1113.6|1114.6|1114.2|1114|1113.6|0
1634205540000|2021-10-14 09:59:00|1113.8|1113.4|1114.2|1113.8|1114.2|1114|1113.8|1113.4|0
1634205570000|2021-10-14 09:59:30|1114||1114||1114||1114||0
1634205590000|2021-10-14 09:59:50|1114.2|1114|1114.6|1114.2|1114.6|1114.2|1114|1113.8|0
1634205600000|2021-10-14 10:00:00|1114.4|1114|1114.4|1113.8|1114.4|1114|1114.2|1113.8|0
1634205620000|2021-10-14 10:00:20||1114||1114||1114||1114|0
1634205650000|2021-10-14 10:00:50|1114.2|1113.8|1113.8|1113.4|1114.2|1113.8|1113.8|1113.4|0
1634205660000|2021-10-14 10:01:00|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1634205670000|2021-10-14 10:01:10|1113.6||1113.6||1113.6||1113.6||0
1634205680000|2021-10-14 10:01:20||1113.2||1113.2||1113.2||1113.2|0
1634205690000|2021-10-14 10:01:30||1113.4||1113.4||1113.4||1113.4|0
1634205700000|2021-10-14 10:01:40|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.4|1113|0
1634205710000|2021-10-14 10:01:50|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.6|1113|0
1634205740000|2021-10-14 10:02:20|1113.8|1113.4|1114|1113.8|1114|1113.8|1113.8|1113.2|0
1634205760000|2021-10-14 10:02:40|1113.8|1113.6|1113.6|1113.2|1113.8|1113.6|1113.6|1113.2|0
1634205770000|2021-10-14 10:02:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1634205790000|2021-10-14 10:03:10|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|0
1634205810000|2021-10-14 10:03:30|1113.4|1113|1113.6|1113.2|1113.8|1113.4|1113.4|1113|0
1634205820000|2021-10-14 10:03:40|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1634205840000|2021-10-14 10:04:00|1113.6||1113.6||1113.6||1113.6||0
1634205850000|2021-10-14 10:04:10|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|0
1634205880000|2021-10-14 10:04:40|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.6|1113.4|0
1634205890000|2021-10-14 10:04:50|1113.8|1113.8|1113.8|1113.6|1113.8|1113.8|1113.8|1113.6|0
1634205910000|2021-10-14 10:05:10|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1634205920000|2021-10-14 10:05:20|1113.6|1113.6|1114|1113.6|1114|1113.6|1113.6|1113.6|0
1634205930000|2021-10-14 10:05:30||1113.4||1113.6||1113.8||1113.4|0
1634205940000|2021-10-14 10:05:40||1113.4||1113.6||1113.6||1113.4|0
1634205950000|2021-10-14 10:05:50|1113.8||1113.8||1114||1113.8||0
1634205960000|2021-10-14 10:06:00|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|0
1634205970000|2021-10-14 10:06:10|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|0
1634205980000|2021-10-14 10:06:20|1113.6|1113.2|1113.8|1113.2|1113.8|1113.2|1113.6|1113.2|0
1634205990000|2021-10-14 10:06:30||1113.4||1113.4||1113.6||1113.4|0
1634206000000|2021-10-14 10:06:40||1113.2||1113.4||1113.4||1113.2|0
1634206010000|2021-10-14 10:06:50|1113.6|1113.2|1113.6|1113.4|1113.6|1113.4|1113.6|1113.2|0
1634206020000|2021-10-14 10:07:00|1113.8|1113.2|1113.2|1112.8|1113.8|1113.4|1113|1112.8|0
1634206030000|2021-10-14 10:07:10|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1634206040000|2021-10-14 10:07:20|1113.2|1112.8|1113.4|1112.8|1113.4|1113|1113.2|1112.8|0
1634206050000|2021-10-14 10:07:30||1113||1113||1113||1113|0
1634206060000|2021-10-14 10:07:40|1113.2|1113.2|1113.6|1113.2|1113.6|1113.2|1113.2|1113.2|0
1634206120000|2021-10-14 10:08:40||1113.4||1113.2||1113.4||1113.2|0
1634206140000|2021-10-14 10:09:00|1113.4|1113|1113.2|1112.8|1113.4|1113|1113|1112.8|0
1634206150000|2021-10-14 10:09:10||1113||1112.8||1113||1112.8|0
1634206160000|2021-10-14 10:09:20|1113|1113|1113.2|1112.8|1113.2|1113|1113|1112.8|0
1634206170000|2021-10-14 10:09:30|1113.4|1113|1114|1113.4|1114|1113.4|1113.4|1113|0
1634206180000|2021-10-14 10:09:40|1113.8|1113.6|1113.6|1113.2|1113.8|1113.6|1113.6|1113.2|0
1634206190000|2021-10-14 10:09:50|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.2|0
1634206200000|2021-10-14 10:10:00|1114|1113.6|1114|1113.6|1114.2|1113.8|1114|1113.6|0
1634206210000|2021-10-14 10:10:10|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1634206220000|2021-10-14 10:10:20|1114||1114||1114||1114||0
1634206230000|2021-10-14 10:10:30||1113.6||1113.6||1113.8||1113.6|0
1634206250000|2021-10-14 10:10:50|1113.8||1113.8||1113.8||1113.8||0
1634206260000|2021-10-14 10:11:00|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|0
1634206270000|2021-10-14 10:11:10|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|0
1634206290000|2021-10-14 10:11:30||1113||1113.2||1113.2||1113|0
1634206300000|2021-10-14 10:11:40|1113.8|1113.4|1114.2|1113.8|1114.2|1113.8|1113.8|1113.4|0
1634206310000|2021-10-14 10:11:50|1114.4|1114|1114.4|1114.2|1114.4|1114.2|1114.4|1113.8|0
1634206320000|2021-10-14 10:12:00|1114.2|1114|1114.2|1113.8|1114.4|1114|1114|1113.8|0
1634206330000|2021-10-14 10:12:10|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1634206350000|2021-10-14 10:12:30|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|0
1634206360000|2021-10-14 10:12:40|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1634206370000|2021-10-14 10:12:50|1114||1114||1114||1114||0
1634206380000|2021-10-14 10:13:00|1113.8||1113.6||1113.8||1113.6||0
1634206390000|2021-10-14 10:13:10|1113.8|1113.6|1114|1113.8|1114.2|1113.8|1113.8|1113.6|0
1634206400000|2021-10-14 10:13:20|1114.2||1114.2||1114.2||1114.2||0
1634206410000|2021-10-14 10:13:30|1114.4|1114|1114.2|1114|1114.4|1114|1114.2|1114|0
1634206420000|2021-10-14 10:13:40|1114.4|1114.2|1114.4|1114|1114.4|1114.2|1114.4|1114|0
1634206430000|2021-10-14 10:13:50||1114.2||1114||1114.2||1114|0
1634206440000|2021-10-14 10:14:00|1114.2|1113.8|1114.2|1113.8|1114.4|1114|1114|1113.8|0
1634206450000|2021-10-14 10:14:10|1114.4|1114|1113.8|1113.2|1114.4|1114|1113.8|1113.2|0
1634206460000|2021-10-14 10:14:20||1113.4||1113.4||1113.4||1113.2|0
1634206480000|2021-10-14 10:14:40|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1634206490000|2021-10-14 10:14:50||1112.8||1112.8||1112.8||1112.8|0
1634206500000|2021-10-14 10:15:00|1113.6|1113|1113.4|1113|1113.6|1113|1113.4|1113|0
1634206510000|2021-10-14 10:15:10|1113.2|1113.2|1113.2|1113|1113.2|1113.2|1113.2|1113|0
1634206520000|2021-10-14 10:15:20|1113.4||1113.2||1113.4||1113.2||0
1634206530000|2021-10-14 10:15:30|1113.4|1113.2|1113.4|1113|1113.4|1113.2|1113.4|1113|0
1634206540000|2021-10-14 10:15:40||1113.2||1113.2||1113.2||1113.2|0
1634206570000|2021-10-14 10:16:10|1113.2|1113|1113.2|1112.8|1113.2|1113|1113.2|1112.8|0
1634206580000|2021-10-14 10:16:20|1113||1113||1113||1113||0
1634206600000|2021-10-14 10:16:40|1113.2|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1634206610000|2021-10-14 10:16:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1634206620000|2021-10-14 10:17:00||1113||1113||1113||1113|0
1634206630000|2021-10-14 10:17:10|1113.4|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1634206640000|2021-10-14 10:17:20|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|0
1634206660000|2021-10-14 10:17:40|1113||1113||1113||1113||0
1634206670000|2021-10-14 10:17:50|1113.2||1113.2||1113.2||1113.2||0
1634206710000|2021-10-14 10:18:30|1113.4|1112.6|1113|1112.6|1113.4|1112.6|1112.8|1112.6|0
1634206720000|2021-10-14 10:18:40|1113.2||1113.2||1113.2||1113.2||0
1634206730000|2021-10-14 10:18:50|1113||1112.8||1113||1112.8||0
1634206740000|2021-10-14 10:19:00|1113|1112.4|1112.8|1112.4|1113|1112.6|1112.6|1112.2|0
1634206760000|2021-10-14 10:19:20|1113|1112.6|1113.4|1112.8|1113.4|1113|1113|1112.6|0
1634206770000|2021-10-14 10:19:30|1113.2||1113.2||1113.4||1113.2||0
1634206780000|2021-10-14 10:19:40|1113.4|1112.6|1113.2|1112.8|1113.4|1113|1113|1112.6|0
1634206790000|2021-10-14 10:19:50|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|0
1634206800000|2021-10-14 10:20:00|1112.6|1112.2|1113|1112.6|1113|1112.8|1112.2|1111.8|0
1634206810000|2021-10-14 10:20:10|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1634206840000|2021-10-14 10:20:40|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.4|0
1634206850000|2021-10-14 10:20:50|1112.8|1112.4|1112.6|1112|1112.8|1112.4|1112.6|1112|0
1634206870000|2021-10-14 10:21:10|1112.4|1112.2|1112.4|1112|1112.4|1112.2|1112.4|1112|0
1634206890000|2021-10-14 10:21:30||1112.2||1112.2||1112.2||1112.2|0
1634206900000|2021-10-14 10:21:40|1112.2|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|0
1634206930000|2021-10-14 10:22:10|1111.8|1111.6|1111.8|1111.4|1112|1111.8|1111.8|1111.4|0
1634206940000|2021-10-14 10:22:20|1111.6|1111.6|1111.6|1111.4|1111.6|1111.6|1111.6|1111.4|0
1634206950000|2021-10-14 10:22:30|1111.8||1111.8||1111.8||1111.8||0
1634206970000|2021-10-14 10:22:50||1111.6||1111.4||1111.6||1111.4|0
1634206980000|2021-10-14 10:23:00|1112|1111.6|1112.2|1111.6|1112.2|1111.8|1112|1111.6|0
1634206990000|2021-10-14 10:23:10||1111.8||1111.8||1111.8||1111.8|0
1634207000000|2021-10-14 10:23:20|1112|1112|1112.2|1111.8|1112.2|1112|1111.8|1111.4|0
1634207010000|2021-10-14 10:23:30|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|0
1634207020000|2021-10-14 10:23:40|1112.2|1111.8|1111.8|1111.6|1112.2|1111.8|1111.6|1111.4|0
1634207030000|2021-10-14 10:23:50|1112||1112||1112||1112||0
1634207040000|2021-10-14 10:24:00|1112.2|1111.8|1112.4|1111.8|1112.4|1112|1112.2|1111.8|0
1634207050000|2021-10-14 10:24:10|1112.6|1112|1112.6|1112|1112.6|1112.2|1112.6|1112|0
1634207060000|2021-10-14 10:24:20|1112.4|1112.2|1112.4|1111.8|1112.4|1112.2|1112.2|1111.8|0
1634207070000|2021-10-14 10:24:30|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|0
1634207080000|2021-10-14 10:24:40|1112.6|1112.2|1112.6|1112|1112.6|1112.2|1112.4|1112|0
1634207090000|2021-10-14 10:24:50|1112.4|1112.2|1112.6|1112|1112.6|1112.2|1112.4|1112|0
1634207100000|2021-10-14 10:25:00|1112.4|1112.2|1112.2|1111.8|1112.4|1112.2|1112|1111.8|0
1634207110000|2021-10-14 10:25:10|1112|1111.6|1111.8|1111.6|1112|1111.6|1111.8|1111.4|0
1634207120000|2021-10-14 10:25:20|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|0
1634207130000|2021-10-14 10:25:30|1112.4|1112|1112.4|1112|1112.6|1112|1112.2|1111.8|0
1634207140000|2021-10-14 10:25:40|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1634207170000|2021-10-14 10:26:10|1112.4|1112|1111.8|1111.4|1112.4|1112|1111.8|1111.2|0
1634207180000|2021-10-14 10:26:20|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1634207190000|2021-10-14 10:26:30|1112||1112||1112||1112||0
1634207200000|2021-10-14 10:26:40||1111.6||1111.6||1111.6||1111.6|0
1634207210000|2021-10-14 10:26:50|1111.8|1111.8|1112.2|1111.8|1112.2|1111.8|1111.8|1111.6|0
1634207220000|2021-10-14 10:27:00|1112|1111.6|1111.6|1111.2|1112.2|1111.8|1111.6|1111.2|0
1634207230000|2021-10-14 10:27:10|1111.4|1111|1111.2|1110.8|1111.6|1111|1111.2|1110.6|0
1634207250000|2021-10-14 10:27:30|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|0
1634207260000|2021-10-14 10:27:40||1110.6||1110.6||1110.6||1110.6|0
1634207270000|2021-10-14 10:27:50|1111|1110.8|1111|1110.8|1111|1110.8|1111|1110.6|0
1634207280000|2021-10-14 10:28:00|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|0
1634207290000|2021-10-14 10:28:10|1111||1110.8||1111||1110.8||0
1634207300000|2021-10-14 10:28:20|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.6|1110.2|0
1634207330000|2021-10-14 10:28:50|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|0
1634207360000|2021-10-14 10:29:20|1110.2|1109.8|1109.6|1109.2|1110.2|1109.8|1109.6|1109.2|0
1634207380000|2021-10-14 10:29:40|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|0
1634207390000|2021-10-14 10:29:50|1109.8|1109.4|1109.8|1109.2|1109.8|1109.4|1109.6|1109.2|0
1634207400000|2021-10-14 10:30:00||1109.4||1109.4||1109.4||1109.4|0
1634207410000|2021-10-14 10:30:10|1109.6|1109.2|1109.8|1109.2|1109.8|1109.2|1109.6|1109.2|0
1634207420000|2021-10-14 10:30:20|1110|1109.4|1109.8|1109.2|1110|1109.6|1109.8|1109.2|0
1634207450000|2021-10-14 10:30:50|1109.6|1109.4|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|0
1634207460000|2021-10-14 10:31:00|1109.4|1109.2|1109.6|1109.2|1109.8|1109.4|1109.4|1109.2|0
1634207470000|2021-10-14 10:31:10|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|0
1634207480000|2021-10-14 10:31:20|1109.6|1109.2|1109.6|1109.4|1109.6|1109.4|1109.6|1109.2|0
1634207500000|2021-10-14 10:31:40|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|0
1634207530000|2021-10-14 10:32:10|1110|1109.6|1110|1109.6|1110|1109.8|1110|1109.6|0
1634207540000|2021-10-14 10:32:20|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|0
1634207550000|2021-10-14 10:32:30||1109.6||1109.4||1109.6||1109.4|0
1634207570000|2021-10-14 10:32:50|1109.6|1109.2|1110|1109.8|1110|1109.8|1109.4|1109|0
1634207580000|2021-10-14 10:33:00|1109.8|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|0
1634207590000|2021-10-14 10:33:10|1110|1109.6|1110|1109.6|1110|1109.8|1110|1109.6|0
1634207600000|2021-10-14 10:33:20||1109.4||1109.4||1109.4||1109.4|0
1634207610000|2021-10-14 10:33:30|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|0
1634207620000|2021-10-14 10:33:40|1109.6|1109.2|1109.6|1109.2|1109.8|1109.2|1109.6|1109.2|0
1634207630000|2021-10-14 10:33:50|1109.4|1109|1109.4|1108.8|1109.4|1109|1109.4|1108.8|0
1634207640000|2021-10-14 10:34:00|1109.6|1109|1109.4|1109|1109.6|1109|1109.2|1109|0
1634207660000|2021-10-14 10:34:20|1109.6|1109.2|1109.8|1109.4|1110|1109.6|1109.6|1109.2|0
1634207680000|2021-10-14 10:34:40|1110||1110||1110||1110||0
1634207690000|2021-10-14 10:34:50|1109.8||1109.8||1109.8||1109.8||0
1634207700000|2021-10-14 10:35:00|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1634207710000|2021-10-14 10:35:10|1109.8|1109.6|1110|1109.6|1110|1109.8|1109.8|1109.6|0
1634207720000|2021-10-14 10:35:20|1109.8|1109.8|1110|1109.6|1110|1109.8|1109.8|1109.6|0
1634207740000|2021-10-14 10:35:40|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.6|1109.2|0
1634207760000|2021-10-14 10:36:00|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|0
1634207770000|2021-10-14 10:36:10||1109.6||1109.6||1109.6||1109.6|0
1634207780000|2021-10-14 10:36:20|1109.6|1109.4|1109.2|1108.8|1109.8|1109.4|1109.2|1108.8|0
1634207800000|2021-10-14 10:36:40||1109||1108.8||1109||1108.8|0
1634207820000|2021-10-14 10:37:00|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|0
1634207830000|2021-10-14 10:37:10|1109.6|1109.2|1109.8|1109.4|1110|1109.4|1109.6|1109.2|0
1634207840000|2021-10-14 10:37:20|1109.6||1109.8||1109.8||1109.6||0
1634207850000|2021-10-14 10:37:30|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1109.8|1109.6|0
1634207860000|2021-10-14 10:37:40|1110|1109.6|1110|1109.4|1110|1109.6|1109.8|1109.4|0
1634207870000|2021-10-14 10:37:50|1109.8||1109.8||1109.8||1109.8||0
1634207880000|2021-10-14 10:38:00|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1634207890000|2021-10-14 10:38:10|1110|1109.6|1110|1109.8|1110|1109.8|1109.8|1109.6|0
1634207900000|2021-10-14 10:38:20|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|1109.8|1109.4|0
1634207910000|2021-10-14 10:38:30|1110|1109.8|1110.2|1109.6|1110.2|1110|1110|1109.6|0
1634207920000|2021-10-14 10:38:40|1110||1110||1110||1110||0
1634207930000|2021-10-14 10:38:50|1109.8||1109.8||1109.8||1109.8||0
1634207940000|2021-10-14 10:39:00|1109.6|1109.4|1109|1108.6|1109.8|1109.4|1108.8|1108.4|0
1634207950000|2021-10-14 10:39:10|1109.2|1108.8|1109.4|1109|1109.4|1109.2|1109.2|1108.8|0
1634207960000|2021-10-14 10:39:20|1109.2|1108.8|1109.4|1108.8|1109.4|1109|1109.2|1108.8|0
1634207980000|2021-10-14 10:39:40|1109.6|1109|1109.6|1109.2|1109.8|1109.4|1109.6|1109|0
1634207990000|2021-10-14 10:39:50|1109.4||1109.6||1109.6||1109.4||0
1634208000000|2021-10-14 10:40:00|1109.8|1109.4|1110|1109.4|1110|1109.6|1109.8|1109.4|0
1634208010000|2021-10-14 10:40:10|1109.8|1109.6|1109.6|1109|1109.8|1109.6|1109.6|1109|0
1634208020000|2021-10-14 10:40:20|1109.4|1108.8|1109.2|1108.8|1109.4|1109|1109.2|1108.8|0
1634208030000|2021-10-14 10:40:30|1109.4|1109|1109.6|1109.2|1109.6|1109.4|1109.4|1109|0
1634208040000|2021-10-14 10:40:40|1109.8|1109.4|1109.4|1109|1109.8|1109.4|1109.4|1109|0
1634208050000|2021-10-14 10:40:50|1109.2|1108.8|1109.2|1108.8|1109.4|1108.8|1109.2|1108.8|0
1634208060000|2021-10-14 10:41:00|1109|1108.6|1109.2|1108.6|1109.2|1108.6|1109|1108.6|0
1634208090000|2021-10-14 10:41:30|1109||1109||1109||1109||0
1634208110000|2021-10-14 10:41:50|1108.8||1108.8||1108.8||1108.8||0
1634208120000|2021-10-14 10:42:00|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.6|1108|0
1634208130000|2021-10-14 10:42:10|1108.4||1108.4||1108.4||1108.4||0
1634208150000|2021-10-14 10:42:30|1108.2|1108|1108|1107.6|1108.4|1108|1108|1107.6|0
1634208160000|2021-10-14 10:42:40|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|0
1634208190000|2021-10-14 10:43:10|1108|1108|1108.4|1107.8|1108.4|1108|1108|1107.8|0
1634208210000|2021-10-14 10:43:30|1108.6|1108|1108.8|1108.4|1108.8|1108.4|1108.6|1108|0
1634208220000|2021-10-14 10:43:40|1109|1108.6|1109|1108.6|1109|1108.8|1109|1108.6|0
1634208230000|2021-10-14 10:43:50|1108.8|1108.4|1109|1108.4|1109|1108.6|1108.8|1108.4|0
1634208250000|2021-10-14 10:44:10|1109.2|1108.6|1109.4|1108.8|1109.4|1109|1109.2|1108.6|0
1634208260000|2021-10-14 10:44:20||1109||1109||1109||1109|0
1634208290000|2021-10-14 10:44:50|1109.2|1108.8|1109.2|1108.8|1109.2|1109|1109|1108.8|0
1634208300000|2021-10-14 10:45:00||1108.6||1108.8||1108.8||1108.6|0
1634208310000|2021-10-14 10:45:10|1109|1108.6|1108.8|1108.6|1109|1108.6|1108.8|1108.6|0
1634208320000|2021-10-14 10:45:20|1109|1108.8|1109|1108.8|1109.4|1109.2|1109|1108.6|0
1634208330000|2021-10-14 10:45:30|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|0
1634208340000|2021-10-14 10:45:40||1108.8||1108.6||1109||1108.6|0
1634208370000|2021-10-14 10:46:10|1109.4|1108.8|1109.6|1109|1109.6|1109.2|1109.4|1108.8|0
1634208380000|2021-10-14 10:46:20|1109.8|1109.2|1109.6|1109|1110|1109.6|1109.6|1109|0
1634208400000|2021-10-14 10:46:40||1109.2||1109.2||1109.2||1109.2|0
1634208430000|2021-10-14 10:47:10|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|0
1634208450000|2021-10-14 10:47:30|1109.2||1109.2||1109.2||1109.2||0
1634208470000|2021-10-14 10:47:50|1109|1108.8|1109.4|1109.2|1109.4|1109.2|1109|1108.8|0
1634208480000|2021-10-14 10:48:00|1109.6|1109.4|1110|1109.4|1110|1109.4|1109.6|1109.4|0
1634208490000|2021-10-14 10:48:10|1109.8||1109.8||1109.8||1109.8||0
1634208500000|2021-10-14 10:48:20|1109.6||1109.6||1109.6||1109.6||0
1634208510000|2021-10-14 10:48:30|1109.4|1109.2|1109.4|1109|1109.6|1109.4|1109.4|1108.8|0
1634208520000|2021-10-14 10:48:40|1109.2|1108.8|1109.4|1108.8|1109.4|1108.8|1109.2|1108.8|0
1634208530000|2021-10-14 10:48:50|1109.6|1109|1109.8|1109.4|1109.8|1109.6|1109.6|1109|0
1634208540000|2021-10-14 10:49:00|1109.6|1109.2|1109.8|1109.4|1110|1109.6|1109.6|1109.2|0
1634208550000|2021-10-14 10:49:10|1110|1109.6|1110.4|1109.8|1110.4|1109.8|1110|1109.6|0
1634208560000|2021-10-14 10:49:20|1110.6|1110|1110.6|1110.2|1110.6|1110.2|1110.6|1110|0
1634208570000|2021-10-14 10:49:30|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.8|1110.2|0
1634208580000|2021-10-14 10:49:40|1110.6||1110.6||1110.6||1110.6||0
1634208590000|2021-10-14 10:49:50|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|0
1634208600000|2021-10-14 10:50:00||1110.4||1110.4||1110.4||1110.4|0
1634208640000|2021-10-14 10:50:40|1110.6||1110.8||1110.8||1110.6||0
1634208660000|2021-10-14 10:51:00||1110.6||1110.6||1110.6||1110.4|0
1634208680000|2021-10-14 10:51:20||1110.4||1110.4||1110.4||1110.4|0
1634208690000|2021-10-14 10:51:30|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110|0
1634208700000|2021-10-14 10:51:40|1110.8|1110.4|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|0
1634208730000|2021-10-14 10:52:10|1111|1110.6|1110.8|1110.6|1111|1110.6|1110.8|1110.6|0
1634208780000|2021-10-14 10:53:00|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|0
1634208790000|2021-10-14 10:53:10|1110.4|1110.2|1110.4|1110.2|1110.6|1110.2|1110.4|1110.2|0
1634208810000|2021-10-14 10:53:30|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|0
1634208820000|2021-10-14 10:53:40||1110.2||1110.2||1110.2||1110.2|0
1634208830000|2021-10-14 10:53:50|1110.6|1110|1110|1109.8|1110.6|1110|1110|1109.6|0
1634208840000|2021-10-14 10:54:00|1110.2|1110|1110.4|1110|1110.4|1110|1110.2|1110|0
1634208860000|2021-10-14 10:54:20|1110.2|1109.8|1110.2|1109.6|1110.2|1109.8|1110.2|1109.6|0
1634208880000|2021-10-14 10:54:40|1110||1110||1110||1110||0
1634208890000|2021-10-14 10:54:50|1110.2||1110.2||1110.2||1110.2||0
1634208900000|2021-10-14 10:55:00|1110|1109.8|1110|1109.8|1110|1109.8|1110|1109.8|0
1634208910000|2021-10-14 10:55:10||1109.6||1109.6||1109.6||1109.6|0
1634208920000|2021-10-14 10:55:20|1109.8|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.4|0
1634208940000|2021-10-14 10:55:40|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.2|1108.6|0
1634208950000|2021-10-14 10:55:50|1109.6|1108.8|1110|1109.6|1110|1109.6|1109.6|1108.8|0
1634208960000|2021-10-14 10:56:00||1109.4||1109.4||1109.4||1109.4|0
1634208970000|2021-10-14 10:56:10||1109.6||1109.4||1109.6||1109.4|0
1634208980000|2021-10-14 10:56:20||1109.6||1109.4||1109.6||1109.4|0
1634209000000|2021-10-14 10:56:40|1109.8|1109.2|1109.6|1109.2|1109.8|1109.2|1109.6|1109.2|0
1634209010000|2021-10-14 10:56:50|1109.4|1109|1109.4|1109.2|1109.4|1109.2|1109.4|1109|0
1634209020000|2021-10-14 10:57:00|1109.6|1109.4|1110|1109.6|1110|1109.6|1109.6|1109.4|0
1634209030000|2021-10-14 10:57:10||1109.4||1109.4||1109.4||1109.4|0
1634209040000|2021-10-14 10:57:20|1109.8|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|0
1634209060000|2021-10-14 10:57:40|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|0
1634209070000|2021-10-14 10:57:50|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|0
1634209110000|2021-10-14 10:58:30||1109.8||1109.6||1109.8||1109.6|0
1634209120000|2021-10-14 10:58:40|1109.8|1109.4|1109.8|1109.6|1109.8|1109.6|1109.8|1109.4|0
1634209130000|2021-10-14 10:58:50|1110||1110||1110||1110||0
1634209160000|2021-10-14 10:59:20|1109.8||1109.8||1109.8||1109.8||0
1634209190000|2021-10-14 10:59:50|1109.6|1109.4|1109.8|1109.2|1109.8|1109.6|1109.2|1109|0
1634209340000|2021-10-14 11:02:20|1109.4|1108.8|1109.2|1108.6|1109.6|1109|1109|1108.4|0
1634209350000|2021-10-14 11:02:30|1109.4|1108.8|1109.4|1109|1109.4|1109.2|1109.4|1108.8|0
1634209360000|2021-10-14 11:02:40|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|0
1634209370000|2021-10-14 11:02:50|1109.6|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|0
1634209380000|2021-10-14 11:03:00|1110|1109.6|1110|1109.6|1110.2|1109.8|1110|1109.6|0
1634209390000|2021-10-14 11:03:10|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.6|1109.4|0
1634209420000|2021-10-14 11:03:40|1110.2|1109.4|1109.8|1109.4|1110.2|1109.4|1109.8|1109.4|0
1634209430000|2021-10-14 11:03:50|1109.6|1109.2|1109.8|1109.4|1110|1109.6|1109.6|1109.2|0
1634209440000|2021-10-14 11:04:00|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109|0
1634209450000|2021-10-14 11:04:10||1109.4||1109.4||1109.4||1109.4|0
1634209460000|2021-10-14 11:04:20|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|0
1634209470000|2021-10-14 11:04:30|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.4|1109|0
1634209480000|2021-10-14 11:04:40|1109.6|1109.2|1109.6|1109|1109.6|1109.2|1109.6|1109|0
1634209490000|2021-10-14 11:04:50|1109.4||1109.6||1109.6||1109.4||0
1634209500000|2021-10-14 11:05:00|1109.4||1109.4||1109.6||1109.4||0
1634209510000|2021-10-14 11:05:10|1109.6|1109.2|1109.2|1109|1109.8|1109.4|1109.2|1109|0
1634209520000|2021-10-14 11:05:20||1108.8||1108.8||1108.8||1108.8|0
1634209540000|2021-10-14 11:05:40|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|0
1634209560000|2021-10-14 11:06:00|1109|1108.8|1109.2|1108.8|1109.4|1109|1109|1108.8|0
1634209570000|2021-10-14 11:06:10|1109.4|1109|1109.4|1109|1109.6|1109.2|1109.4|1109|0
1634209590000|2021-10-14 11:06:30|1109.6|1109.2|1109.6|1109.4|1109.6|1109.4|1109.6|1109.2|0
1634209600000|2021-10-14 11:06:40|1109.4|1109.2|1109.4|1108.8|1109.4|1109.2|1109.2|1108.8|0
1634209610000|2021-10-14 11:06:50|1109.2||1109.2||1109.2||1109.2||0
1634209620000|2021-10-14 11:07:00|1109||1109.2||1109.2||1109||0
1634209630000|2021-10-14 11:07:10|1109|1108.6|1109|1108.6|1109.2|1109|1109|1108.6|0
1634209670000|2021-10-14 11:07:50|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|0
1634209680000|2021-10-14 11:08:00|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.4|1108.4|0
1634209690000|2021-10-14 11:08:10|1109|1108.6|1109|1108.6|1109|1108.8|1109|1108.6|0
1634209700000|2021-10-14 11:08:20|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|0
1634209710000|2021-10-14 11:08:30|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.2|1107.8|0
1634209760000|2021-10-14 11:09:20|1108.6|1108.2|1108.4|1107.8|1108.8|1108.4|1108.2|1107.8|0
1634209770000|2021-10-14 11:09:30|1108.2||1108.2||1108.4||1108.2||0
1634209790000|2021-10-14 11:09:50|1108|1108|1108.2|1107.8|1108.2|1108|1108|1107.8|0
1634209800000|2021-10-14 11:10:00|1108|1108|1108.2|1108|1108.2|1108|1108|1108|0
1634209820000|2021-10-14 11:10:20||1107.8||1107.8||1107.8||1107.8|0
1634209830000|2021-10-14 11:10:30||1108||1107.8||1108||1107.8|0
1634209850000|2021-10-14 11:10:50||1108||1107.8||1108||1107.8|0
1634209860000|2021-10-14 11:11:00|1108|1107.6|1108|1107.6|1108|1107.8|1107.8|1107.4|0
1634209870000|2021-10-14 11:11:10||1107.4||1107.4||1107.4||1107.4|0
1634209890000|2021-10-14 11:11:30||1107.6||1107.6||1107.8||1107.6|0
1634209930000|2021-10-14 11:12:10|1107.8|1107.4|1107.4|1107|1107.8|1107.4|1107.2|1106.8|0
1634209940000|2021-10-14 11:12:20|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1634209960000|2021-10-14 11:12:40|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1634209970000|2021-10-14 11:12:50|1107.6||1107.6||1107.6||1107.6||0
1634209980000|2021-10-14 11:13:00|1107.4|1106.8|1107.6|1107.2|1107.6|1107.2|1107.2|1106.8|0
1634209990000|2021-10-14 11:13:10|1107.4|1107.4|1107.4|1107|1107.4|1107.4|1107.4|1107|0
1634210000000|2021-10-14 11:13:20|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1634210020000|2021-10-14 11:13:40|1107.4||1107.4||1107.4||1107.4||0
1634210040000|2021-10-14 11:14:00|1107.2|1107|1107.4|1107|1107.4|1107|1107.2|1107|0
1634210050000|2021-10-14 11:14:10|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1106.8|1106.6|0
1634210070000|2021-10-14 11:14:30|1107.2|1106.8|1107.4|1106.8|1107.4|1107|1107.2|1106.6|0
1634210080000|2021-10-14 11:14:40|1107.2|1107|1107.2|1106.8|1107.2|1107|1107.2|1106.8|0
1634210090000|2021-10-14 11:14:50|1107.4|1107|1107.4|1106.8|1107.4|1107|1107.2|1106.8|0
1634210100000|2021-10-14 11:15:00|1107.2|1106.6|1107|1106.8|1107.2|1106.8|1107|1106.6|0
1634210120000|2021-10-14 11:15:20|1107.2|1107|1107.2|1106.8|1107.2|1107|1107.2|1106.8|0
1634210140000|2021-10-14 11:15:40||1107||1107||1107||1107|0
1634210150000|2021-10-14 11:15:50|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.8|0
1634210160000|2021-10-14 11:16:00|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|0
1634210170000|2021-10-14 11:16:10|1106.8||1106.8||1106.8||1106.8||0
1634210180000|2021-10-14 11:16:20|1107|1106.8|1107.6|1107.4|1107.6|1107.4|1107|1106.8|0
1634210190000|2021-10-14 11:16:30|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|0
1634210200000|2021-10-14 11:16:40|1107.6|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1634210220000|2021-10-14 11:17:00|1107.8||1107.6||1107.8||1107.6||0
1634210240000|2021-10-14 11:17:20|1107.4||1107.6||1107.6||1107.4||0
1634210270000|2021-10-14 11:17:50|1107.4||1107.6||1107.6||1107.4||0
1634210290000|2021-10-14 11:18:10|1107.4|1107|1108|1107.6|1108|1107.6|1107.2|1107|0
1634210300000|2021-10-14 11:18:20|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1634210310000|2021-10-14 11:18:30|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|0
1634210320000|2021-10-14 11:18:40||1107.6||1107.4||1107.6||1107.4|0
1634210330000|2021-10-14 11:18:50||1107.6||1107.4||1107.6||1107.4|0
1634210340000|2021-10-14 11:19:00||1107.6||1107.6||1107.6||1107.4|0
1634210350000|2021-10-14 11:19:10|1108|1107.8|1108|1107.8|1108|1107.8|1108|1107.8|0
1634210360000|2021-10-14 11:19:20|1107.8|1107.6|1108|1107.6|1108|1107.8|1107.8|1107.4|0
1634210390000|2021-10-14 11:19:50|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1634210420000|2021-10-14 11:20:20|1107.8||1107.8||1107.8||1107.8||0
1634210430000|2021-10-14 11:20:30|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|1107.6|1107.2|0
1634210450000|2021-10-14 11:20:50|1107.4|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107.2|0
1634210460000|2021-10-14 11:21:00||1107.4||1107.2||1107.4||1107.2|0
1634210470000|2021-10-14 11:21:10|1107.8|1107.4|1107.8|1107.6|1107.8|1107.6|1107.8|1107.4|0
1634210480000|2021-10-14 11:21:20|1108|1107.8|1108|1107.6|1108|1107.8|1108|1107.6|0
1634210520000|2021-10-14 11:22:00|1107.8||1107.8||1107.8||1107.8||0
1634210540000|2021-10-14 11:22:20|1108|1107.8|1108|1107.8|1108|1107.8|1108|1107.8|0
1634210550000|2021-10-14 11:22:30|1108.2|1108|1108.6|1108.2|1108.6|1108.2|1108.2|1108|0
1634210560000|2021-10-14 11:22:40||1108||1108.2||1108.2||1108|0
1634210590000|2021-10-14 11:23:10|1108.8|1108.4|1108.8|1108.2|1108.8|1108.4|1108.8|1108.2|0
1634210600000|2021-10-14 11:23:20|1108.6|1108|1108.8|1108.2|1108.8|1108.2|1108.4|1108|0
1634210620000|2021-10-14 11:23:40|1108.6||1108.6||1108.6||1108.6||0
1634210660000|2021-10-14 11:24:20|1108.4|1108|1108.4|1108|1108.4|1108|1108.4|1108|0
1634210670000|2021-10-14 11:24:30|1108.2||1108.2||1108.2||1108.2||0
1634210700000|2021-10-14 11:25:00||1107.8||1107.8||1107.8||1107.8|0
1634210720000|2021-10-14 11:25:20|1108|1107.6|1107.8|1107.6|1108|1107.6|1107.6|1107.2|0
1634210730000|2021-10-14 11:25:30||1107.4||1107.6||1107.6||1107.4|0
1634210740000|2021-10-14 11:25:40|1107.6|1107.4|1107.8|1107.2|1107.8|1107.4|1107.6|1107.2|0
1634210750000|2021-10-14 11:25:50|1107.6||1107.6||1107.6||1107.6||0
1634210780000|2021-10-14 11:26:20|1108|1107.8|1107.8|1107.2|1108|1107.8|1107.6|1107.2|0
1634210790000|2021-10-14 11:26:30|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1634210800000|2021-10-14 11:26:40|1107.8|1107.8|1108|1107.6|1108|1107.8|1107.8|1107.6|0
1634210840000|2021-10-14 11:27:20|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|0
1634210850000|2021-10-14 11:27:30|1107.6||1107.8||1107.8||1107.6||0
1634210860000|2021-10-14 11:27:40|1107.6|1107.2|1107.4|1107.2|1107.6|1107.4|1107.4|1107.2|0
1634210870000|2021-10-14 11:27:50|1107.6|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|0
1634210890000|2021-10-14 11:28:10|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107.2|0
1634210910000|2021-10-14 11:28:30|1107.4||1107.6||1107.6||1107.4||0
1634210930000|2021-10-14 11:28:50||1107.4||1107.4||1107.4||1107.4|0
1634210950000|2021-10-14 11:29:10|1107.8||1107.8||1107.8||1107.8||0
1634210960000|2021-10-14 11:29:20||1107.2||1107.2||1107.2||1107.2|0
1634210970000|2021-10-14 11:29:30||1107.4||1107.4||1107.4||1107.2|0
1634210980000|2021-10-14 11:29:40||1107.6||1107.6||1107.6||1107.6|0
1634210990000|2021-10-14 11:29:50|1108|1107.8|1108.2|1108|1108.2|1108|1108|1107.8|0
1634211010000|2021-10-14 11:30:10|1108.4|1108.2|1108.4|1108.2|1108.6|1108.4|1108.4|1108.2|0
1634211020000|2021-10-14 11:30:20|1108.6||1108.6||1108.6||1108.6||0
1634211040000|2021-10-14 11:30:40|1108.4|1108|1108.2|1108|1108.4|1108|1108.2|1107.8|0
1634211060000|2021-10-14 11:31:00|1108.4||1108.2||1108.4||1108.2||0
1634211110000|2021-10-14 11:31:50|1108.4|1108.2|1108.6|1108.2|1108.8|1108.4|1108.4|1108.2|0
1634211130000|2021-10-14 11:32:10||1108.4||1108.4||1108.4||1108.4|0
1634211170000|2021-10-14 11:32:50||1108.2||1108.2||1108.2||1108.2|0
1634211200000|2021-10-14 11:33:20||1108.4||1108.4||1108.4||1108.4|0
1634211220000|2021-10-14 11:33:40||1108.2||1108.2||1108.2||1108.2|0
1634211230000|2021-10-14 11:33:50|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.8|1108.2|0
1634211240000|2021-10-14 11:34:00|1109|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|0
1634211250000|2021-10-14 11:34:10|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|0
1634211260000|2021-10-14 11:34:20|1109.4|1108.6|1109.4|1108.8|1109.4|1108.8|1109.4|1108.6|0
1634211270000|2021-10-14 11:34:30|1109.2||1109||1109.2||1109||0
1634211290000|2021-10-14 11:34:50||1108.6||1108.6||1108.8||1108.6|0
1634211300000|2021-10-14 11:35:00|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.8|1108.4|0
1634211310000|2021-10-14 11:35:10|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|0
1634211340000|2021-10-14 11:35:40||1108.8||1108.8||1108.8||1108.8|0
1634211350000|2021-10-14 11:35:50||1108.6||1108.6||1108.6||1108.6|0
1634211360000|2021-10-14 11:36:00|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|0
1634211370000|2021-10-14 11:36:10|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|0
1634211380000|2021-10-14 11:36:20|1109.2|1108.4|1109|1108.6|1109.2|1108.8|1109|1108.4|0
1634211420000|2021-10-14 11:37:00|1108.8|1108.4|1108.6|1108.4|1108.8|1108.4|1108.6|1108.4|0
1634211430000|2021-10-14 11:37:10|1108.4|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108.2|0
1634211440000|2021-10-14 11:37:20||1108.4||1108.2||1108.4||1108.2|0
1634211460000|2021-10-14 11:37:40|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.8|1108.4|0
1634211490000|2021-10-14 11:38:10|1109|1108.6|1109|1108.6|1109.2|1108.6|1108.8|1108.6|0
1634211500000|2021-10-14 11:38:20|1108.8|1108.4|1108.2|1107.8|1108.8|1108.4|1108.2|1107.8|0
1634211510000|2021-10-14 11:38:30|1108.4|1108|1108.4|1108|1108.4|1108.2|1108.4|1108|0
1634211540000|2021-10-14 11:39:00|1108.6|1108.2|1108.2|1108|1108.6|1108.4|1108.2|1108|0
1634211570000|2021-10-14 11:39:30|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.8|0
1634211590000|2021-10-14 11:39:50|1108||1108||1108||1108||0
1634211600000|2021-10-14 11:40:00|1107.8|1107.6|1107.8|1107.6|1108|1107.6|1107.8|1107.4|0
1634211630000|2021-10-14 11:40:30|1108|1107.8|1108|1107.6|1108|1107.8|1108|1107.6|0
1634211650000|2021-10-14 11:40:50|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1634211660000|2021-10-14 11:41:00|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.8|1107.4|0
1634211670000|2021-10-14 11:41:10|1108||1108||1108||1108||0
1634211680000|2021-10-14 11:41:20|1108.2|1107.6|1108|1107.6|1108.2|1107.8|1107.8|1107.6|0
1634211700000|2021-10-14 11:41:40|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|0
1634211710000|2021-10-14 11:41:50||1107.6||1107.6||1107.6||1107.6|0
1634211720000|2021-10-14 11:42:00||1107.4||1107.4||1107.4||1107.4|0
1634211730000|2021-10-14 11:42:10|1107.6|1107.6|1107.8|1107.6|1107.8|1107.6|1107.6|1107.6|0
1634211740000|2021-10-14 11:42:20||1107.4||1107.4||1107.4||1107.4|0
1634211750000|2021-10-14 11:42:30||1107.6||1107.4||1107.6||1107.4|0
1634211780000|2021-10-14 11:43:00|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1634211790000|2021-10-14 11:43:10|1107.2||1107.4||1107.4||1107.2||0
1634211800000|2021-10-14 11:43:20|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|0
1634211810000|2021-10-14 11:43:30|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1634211830000|2021-10-14 11:43:50|1107.4||1107.4||1107.4||1107.4||0
1634211840000|2021-10-14 11:44:00|1107.6||1107.6||1107.6||1107.6||0
1634211860000|2021-10-14 11:44:20|1107.4||1107.4||1107.4||1107.4||0
1634211870000|2021-10-14 11:44:30|1107.6||1107.6||1107.6||1107.6||0
1634211890000|2021-10-14 11:44:50||1107.4||1107.4||1107.4||1107.4|0
1634211910000|2021-10-14 11:45:10|1107.8|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.6|0
1634211930000|2021-10-14 11:45:30|1108.2|1107.8|1108.4|1107.8|1108.4|1107.8|1108.2|1107.8|0
1634211950000|2021-10-14 11:45:50||1108||1108||1108||1108|0
1634211960000|2021-10-14 11:46:00||1108.2||1108||1108.2||1108|0
1634211980000|2021-10-14 11:46:20|1108.6|1108.2|1108|1107.6|1108.6|1108.2|1107.8|1107.6|0
1634211990000|2021-10-14 11:46:30|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|0
1634212000000|2021-10-14 11:46:40|1107.6|1107.2|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|0
1634212030000|2021-10-14 11:47:10|1107.4||1107.4||1107.4||1107.4||0
1634212040000|2021-10-14 11:47:20||1107||1107||1107||1107|0
1634212060000|2021-10-14 11:47:40|1107.2||1107.2||1107.2||1107.2||0
1634212070000|2021-10-14 11:47:50|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107.4|1107|0
1634212140000|2021-10-14 11:49:00|1107.2|1107.2|1107.2|1106.8|1107.2|1107.2|1107|1106.8|0
1634212160000|2021-10-14 11:49:20|1107||1107.2||1107.2||1107||0
1634212170000|2021-10-14 11:49:30|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1634212180000|2021-10-14 11:49:40|1107||1107||1107||1107||0
1634212190000|2021-10-14 11:49:50|1107.2||1107.2||1107.2||1107.2||0
1634212200000|2021-10-14 11:50:00||1107||1107||1107||1107|0
1634212210000|2021-10-14 11:50:10|1107.4|1107.2|1107.4|1107.2|1107.4|1107.2|1107.4|1107|0
1634212220000|2021-10-14 11:50:20||1107||1107||1107||1107|0
1634212250000|2021-10-14 11:50:50|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|0
1634212290000|2021-10-14 11:51:30|1107.6|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107.2|0
1634212300000|2021-10-14 11:51:40|1107.2|1107|1107.4|1107|1107.4|1107.2|1107.2|1106.8|0
1634212340000|2021-10-14 11:52:20|1107.2|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1107|0
1634212350000|2021-10-14 11:52:30|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|0
1634212360000|2021-10-14 11:52:40|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1634212370000|2021-10-14 11:52:50||1107.8||1107.8||1107.8||1107.8|0
1634212380000|2021-10-14 11:53:00||1107.6||1107.6||1107.8||1107.6|0
1634212390000|2021-10-14 11:53:10||1107.8||1107.8||1107.8||1107.8|0
1634212410000|2021-10-14 11:53:30|1107.8|1107.6|1107.6|1107.2|1107.8|1107.6|1107.6|1107.2|0
1634212420000|2021-10-14 11:53:40|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|0
1634212430000|2021-10-14 11:53:50|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1634212440000|2021-10-14 11:54:00|1108.2|1107.8|1108|1107.6|1108.2|1108|1108|1107.6|0
1634212450000|2021-10-14 11:54:10||1107.8||1107.6||1107.8||1107.6|0
1634212460000|2021-10-14 11:54:20||1107.8||1107.8||1107.8||1107.8|0
1634212470000|2021-10-14 11:54:30|1108.2|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|0
1634212480000|2021-10-14 11:54:40|1108.4|1108|1108.4|1108|1108.4|1108.2|1108.2|1108|0
1634212510000|2021-10-14 11:55:10|1108.2|1107.8|1108.4|1108|1108.4|1108|1108|1107.6|0
1634212520000|2021-10-14 11:55:20|1108.6|1107.8|1108.6|1108|1108.6|1108.2|1108.4|1107.8|0
1634212530000|2021-10-14 11:55:30|1108.4||1108.4||1108.4||1108.4||0
1634212540000|2021-10-14 11:55:40|1108.2|1107.8|1108|1107.6|1108.2|1108|1108|1107.6|0
1634212560000|2021-10-14 11:56:00|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1634212580000|2021-10-14 11:56:20|1107.8|1107.4|1107.6|1107.2|1107.8|1107.6|1107.6|1107.2|0
1634212590000|2021-10-14 11:56:30|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|0
1634212600000|2021-10-14 11:56:40|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1634212620000|2021-10-14 11:57:00|1107.2||1107.2||1107.2||1107.2||0
1634212640000|2021-10-14 11:57:20||1106.8||1106.8||1106.8||1106.8|0
1634212670000|2021-10-14 11:57:50|1107.4|1107|1107.4|1107.2|1107.4|1107.2|1107.4|1107|0
1634212680000|2021-10-14 11:58:00|1107.6|1107|1107.6|1107.2|1107.6|1107.2|1107.6|1107|0
1634212690000|2021-10-14 11:58:10|1107.8|1107.4|1108|1107.4|1108|1107.6|1107.8|1107.4|0
1634212700000|2021-10-14 11:58:20|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|0
1634212710000|2021-10-14 11:58:30|1107.6|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.4|0
1634212740000|2021-10-14 11:59:00|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1634212750000|2021-10-14 11:59:10|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|0
1634212760000|2021-10-14 11:59:20|1107.8|1107.4|1107.8|1107.2|1107.8|1107.4|1107.6|1107.2|0
1634212770000|2021-10-14 11:59:30|1107.6||1107.6||1107.6||1107.6||0
1634212790000|2021-10-14 11:59:50|1107.8|1107.4|1108|1107.4|1108|1107.6|1107.8|1107.4|0
1634212800000|2021-10-14 12:00:00|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|0
1634212820000|2021-10-14 12:00:20|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|0
1634212830000|2021-10-14 12:00:30|1107.8||1107.6||1107.8||1107.6||0
1634212850000|2021-10-14 12:00:50|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.8|1107.4|0
1634212860000|2021-10-14 12:01:00|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1634212870000|2021-10-14 12:01:10|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1107.8|1107.6|0
1634212890000|2021-10-14 12:01:30|1107.8||1107.8||1108||1107.8||0
1634212900000|2021-10-14 12:01:40|1108|1107.8|1108.4|1108.2|1108.6|1108.2|1108|1107.8|0
1634212910000|2021-10-14 12:01:50|1108.2|1108|1108.4|1108|1108.4|1108|1108.2|1108|0
1634212930000|2021-10-14 12:02:10|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1634212940000|2021-10-14 12:02:20|1109||1108.8||1109||1108.8||0
1634212960000|2021-10-14 12:02:40|1108.6||1108.8||1108.8||1108.6||0
1634212970000|2021-10-14 12:02:50|1109|1108.6|1108.8|1108.4|1109|1108.8|1108.6|1108.4|0
1634212980000|2021-10-14 12:03:00|1108.6|1108.2|1108|1107.6|1108.6|1108.2|1108|1107.6|0
1634212990000|2021-10-14 12:03:10|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1634213010000|2021-10-14 12:03:30|1107.4||1107.4||1107.4||1107.4||0
1634213020000|2021-10-14 12:03:40|1107.6|1107.4|1107.8|1107.4|1108|1107.4|1107.6|1107.4|0
1634213040000|2021-10-14 12:04:00|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|0
1634213050000|2021-10-14 12:04:10|1107.8|1107.4|1107.6|1107.4|1108|1107.6|1107.6|1107.2|0
1634213060000|2021-10-14 12:04:20|1107.8|1107.2|1107.8|1107.4|1108|1107.6|1107.6|1107.2|0
1634213070000|2021-10-14 12:04:30|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1634213090000|2021-10-14 12:04:50|1108.2||1108||1108.2||1108||0
1634213100000|2021-10-14 12:05:00|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|0
1634213110000|2021-10-14 12:05:10|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1634213120000|2021-10-14 12:05:20|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1634213140000|2021-10-14 12:05:40|1107.8|1107.4|1107.8|1107.4|1108|1107.6|1107.8|1107.4|0
1634213150000|2021-10-14 12:05:50|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1634213160000|2021-10-14 12:06:00|1108.2|1107.8|1108|1107.8|1108.2|1107.8|1108|1107.6|0
1634213170000|2021-10-14 12:06:10|1108.2||1108.2||1108.2||1108.2||0
1634213180000|2021-10-14 12:06:20|1108.4|1108|1108.6|1108.2|1108.6|1108.4|1108.4|1108|0
1634213200000|2021-10-14 12:06:40|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|0
1634213230000|2021-10-14 12:07:10|1108.4|1108|1108.2|1107.8|1108.4|1108|1108|1107.8|0
1634213240000|2021-10-14 12:07:20||1107.6||1107.8||1107.8||1107.6|0
1634213270000|2021-10-14 12:07:50|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.4|1108|0
1634213280000|2021-10-14 12:08:00|1108.2|1108.2|1108.2|1107.6|1108.4|1108.2|1108|1107.6|0
1634213290000|2021-10-14 12:08:10|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1634213300000|2021-10-14 12:08:20|1108|1108|1108.2|1108|1108.2|1108|1108|1108|0
1634213320000|2021-10-14 12:08:40|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.8|0
1634213330000|2021-10-14 12:08:50|1108.4|1108.2|1108.8|1108.4|1108.8|1108.4|1108.2|1107.8|0
1634213340000|2021-10-14 12:09:00|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1109|1108.6|0
1634213350000|2021-10-14 12:09:10|1109.4||1109.2||1109.4||1109.2||0
1634213360000|2021-10-14 12:09:20|1109|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|0
1634213370000|2021-10-14 12:09:30|1109.2||1109.2||1109.2||1109.2||0
1634213380000|2021-10-14 12:09:40|1109||1109||1109||1109||0
1634213400000|2021-10-14 12:10:00|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|0
1634213430000|2021-10-14 12:10:30|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.4|1109|0
1634213450000|2021-10-14 12:10:50|1109.2||1109.4||1109.4||1109.2||0
1634213460000|2021-10-14 12:11:00|1109.2||1109.2||1109.2||1109.2||0
1634213470000|2021-10-14 12:11:10|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|1109.4|1109|0
1634213490000|2021-10-14 12:11:30|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1108.8|0
1634213510000|2021-10-14 12:11:50|1109.6|1109.2|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|0
1634213520000|2021-10-14 12:12:00|1109.4||1109.4||1109.4||1109.4||0
1634213530000|2021-10-14 12:12:10|1109.6||1109.6||1109.6||1109.6||0
1634213540000|2021-10-14 12:12:20|1109.8|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.4|0
1634213550000|2021-10-14 12:12:30|1109.8||1109.8||1109.8||1109.8||0
1634213570000|2021-10-14 12:12:50|1109.6|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|0
1634213610000|2021-10-14 12:13:30||1109.6||1109.6||1109.6||1109.6|0
1634213620000|2021-10-14 12:13:40|1110|1110.2|1110.2|1110|1110.4|1110.2|1110|1109.8|0
1634213630000|2021-10-14 12:13:50||1109.8||1110||1110||1109.8|0
1634213640000|2021-10-14 12:14:00|1110.4|1110.2|1111|1110.4|1111|1110.6|1110.4|1110.2|0
1634213650000|2021-10-14 12:14:10|1111.2|1110.6|1111.4|1111|1111.6|1111.2|1111|1110.6|0
1634213660000|2021-10-14 12:14:20|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111|0
1634213670000|2021-10-14 12:14:30|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|0
1634213680000|2021-10-14 12:14:40|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.4|0
1634213690000|2021-10-14 12:14:50|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.4|0
1634213720000|2021-10-14 12:15:20||1111.6||1111.4||1111.6||1111.4|0
1634213730000|2021-10-14 12:15:30||1111.6||1111.6||1111.6||1111.6|0
1634213750000|2021-10-14 12:15:50|1111.6|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.4|0
1634213790000|2021-10-14 12:16:30|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1110.8|0
1634213840000|2021-10-14 12:17:20|1111.2|1111.2|1112|1111.4|1112|1111.4|1111.2|1111.2|0
1634213850000|2021-10-14 12:17:30|1111.8||1111.6||1111.8||1111.6||0
1634213860000|2021-10-14 12:17:40|1111.8||1111.8||1111.8||1111.8||0
1634213870000|2021-10-14 12:17:50|1111.6||1111.6||1111.6||1111.6||0
1634213890000|2021-10-14 12:18:10|1111.8|1111.6|1112|1111.8|1112.4|1111.8|1111.8|1111.6|0
1634213910000|2021-10-14 12:18:30|1111.8|1111.6|1111.6|1111.2|1111.8|1111.6|1111.6|1111.2|0
1634213920000|2021-10-14 12:18:40|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|0
1634213930000|2021-10-14 12:18:50|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|0
1634213940000|2021-10-14 12:19:00|1112|1111.6|1112|1111.8|1112.4|1112|1112|1111.6|0
1634213960000|2021-10-14 12:19:20|1112.2|1112|1112.6|1112.2|1112.8|1112.4|1112.2|1111.8|0
1634213980000|2021-10-14 12:19:40|1112.8|1112.4|1113|1112.4|1113|1112.4|1112.8|1112.4|0
1634213990000|2021-10-14 12:19:50|1112.8||1112.8||1112.8||1112.6||0
1634214000000|2021-10-14 12:20:00|1112.6||1112.6||1112.6||1112.6||0
1634214010000|2021-10-14 12:20:10|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|0
1634214020000|2021-10-14 12:20:20|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|0
1634214030000|2021-10-14 12:20:30|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|0
1634214060000|2021-10-14 12:21:00||1113.2||1113.2||1113.2||1113.2|0
1634214070000|2021-10-14 12:21:10||1113||1113.2||1113.2||1113|0
1634214080000|2021-10-14 12:21:20||1113||1113.2||1113.2||1113|0
1634214110000|2021-10-14 12:21:50|1113.2|1113|1112.8|1112.4|1113.4|1113|1112.8|1112.4|0
1634214120000|2021-10-14 12:22:00|1112.6|1112.2|1113|1112.8|1113|1112.8|1112.6|1112.2|0
1634214130000|2021-10-14 12:22:10|1113.2|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1634214140000|2021-10-14 12:22:20|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1634214150000|2021-10-14 12:22:30|1113.8||1113.6||1113.8||1113.6||0
1634214180000|2021-10-14 12:23:00|1113.4|1113|1113.2|1113|1113.4|1113|1113.2|1113|0
1634214190000|2021-10-14 12:23:10|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|0
1634214200000|2021-10-14 12:23:20|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1634214210000|2021-10-14 12:23:30|1113.2||1113.2||1113.2||1113.2||0
1634214220000|2021-10-14 12:23:40|1113|1112.8|1113|1112.8|1113.2|1112.8|1113|1112.6|0
1634214240000|2021-10-14 12:24:00|1113.2|1113|1113.4|1113|1113.4|1113|1113.2|1113|0
1634214300000|2021-10-14 12:25:00|1113.2|1112.8|1113|1112.8|1113.2|1112.8|1113|1112.8|0
1634214310000|2021-10-14 12:25:10|1113.2|1113|1113.8|1113.4|1113.8|1113.4|1113.2|1113|0
1634214320000|2021-10-14 12:25:20|1114|1113.2|1114|1113.6|1114|1113.6|1113.8|1113.2|0
1634214330000|2021-10-14 12:25:30|1114.2|1113.8|1113.8|1113.4|1114.2|1113.8|1113.8|1113.4|0
1634214340000|2021-10-14 12:25:40|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1634214350000|2021-10-14 12:25:50|1113.8|1113.8|1114.2|1113.8|1114.4|1114|1113.8|1113.8|0
1634214360000|2021-10-14 12:26:00|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1634214370000|2021-10-14 12:26:10|1114.2||1114.2||1114.2||1114.2||0
1634214380000|2021-10-14 12:26:20||1113.8||1113.8||1113.8||1113.8|0
1634214400000|2021-10-14 12:26:40|1114.4|1114|1114.4|1114|1114.4|1114.2|1114.4|1114|0
1634214410000|2021-10-14 12:26:50|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1634214430000|2021-10-14 12:27:10||1114.4||1114.4||1114.4||1114.4|0
1634214450000|2021-10-14 12:27:30|1114.8|1114.6|1114.6|1114.4|1114.8|1114.6|1114.6|1114.4|0
1634214460000|2021-10-14 12:27:40|1114.4|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114|0
1634214470000|2021-10-14 12:27:50|1114.6|1114.2|1114.6|1114.4|1114.6|1114.4|1114.6|1114.2|0
1634214490000|2021-10-14 12:28:10|1114.8||1114.8||1114.8||1114.8||0
1634214500000|2021-10-14 12:28:20|1115|1114.6|1115|1114.8|1115|1114.8|1115|1114.6|0
1634214510000|2021-10-14 12:28:30|1115.2||1115.2||1115.2||1115.2||0
1634214520000|2021-10-14 12:28:40|1115|1115|1115.2|1114.8|1115.2|1115|1115|1114.8|0
1634214530000|2021-10-14 12:28:50|1115||1115.2||1115.2||1115||0
1634214560000|2021-10-14 12:29:20|1115|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.6|0
1634214570000|2021-10-14 12:29:30|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1634214580000|2021-10-14 12:29:40|1114.4||1114.6||1114.6||1114.4||0
1634214590000|2021-10-14 12:29:50|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1634214600000|2021-10-14 12:30:00||1114||1114||1114||1114|0
1634214610000|2021-10-14 12:30:10|1114.4|1114.2|1114.8|1114.2|1114.8|1114.2|1114.4|1114.2|0
1634214620000|2021-10-14 12:30:20|1114.4||1114.6||1114.8||1114.4||0
1634214630000|2021-10-14 12:30:30|1114.4|1114|1114.4|1113.8|1114.6|1114|1114|1113.6|0
1634214640000|2021-10-14 12:30:40|1114.8|1114|1115|1114.4|1115|1114.6|1114.8|1114|0
1634214650000|2021-10-14 12:30:50|1115.2|1114.6|1115|1114.6|1115.2|1114.8|1115|1114.6|0
1634214660000|2021-10-14 12:31:00|1115.2|1114.8|1114.8|1114.4|1115.2|1114.8|1114.4|1114|0
1634214690000|2021-10-14 12:31:30|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1634214700000|2021-10-14 12:31:40|1114.2||1114.2||1114.2||1114.2||0
1634214720000|2021-10-14 12:32:00|1114|1113.8|1114|1113.8|1114.2|1113.8|1114|1113.6|0
1634214730000|2021-10-14 12:32:10|1114.2|1114|1114|1113.6|1114.2|1114|1114|1113.6|0
1634214740000|2021-10-14 12:32:20|1113.8|1113.4|1113.6|1113|1113.8|1113.4|1113.4|1113|0
1634214750000|2021-10-14 12:32:30|1113.4|1113.2|1114.2|1113.6|1114.2|1113.8|1113.4|1113.2|0
1634214760000|2021-10-14 12:32:40|1114||1114||1114||1114||0
1634214770000|2021-10-14 12:32:50|1113.8|1113.4|1113.6|1113.4|1113.8|1113.4|1113.4|1113|0
1634214780000|2021-10-14 12:33:00|1113.4|1113.2|1113.4|1113|1113.4|1113.2|1113.4|1113|0
1634214790000|2021-10-14 12:33:10|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.6|0
1634214800000|2021-10-14 12:33:20|1113.2|1112.4|1112.6|1112.4|1113.2|1112.4|1112.6|1112.4|0
1634214810000|2021-10-14 12:33:30||1112.2||1112.2||1112.2||1112.2|0
1634214820000|2021-10-14 12:33:40|1112.4|1112|1111.8|1111.6|1112.4|1112|1111.8|1111.4|0
1634214830000|2021-10-14 12:33:50|1111.6|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|0
1634214840000|2021-10-14 12:34:00|1111.4|1111.4|1112|1111.6|1112|1111.6|1111.4|1111.4|0
1634214850000|2021-10-14 12:34:10|1111.8|1111.4|1111.8|1111.4|1112|1111.4|1111.8|1111.4|0
1634214860000|2021-10-14 12:34:20|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|0
1634214870000|2021-10-14 12:34:30|1112.2|1111.8|1112.2|1111.8|1112.2|1112|1112.2|1111.8|0
1634214880000|2021-10-14 12:34:40|1112|1112|1112.6|1112.2|1112.6|1112.2|1112|1112|0
1634214890000|2021-10-14 12:34:50|1112.8|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.4|0
1634214900000|2021-10-14 12:35:00|1112.8|1112.2|1113.2|1113|1113.4|1113|1112.6|1112.2|0
1634214910000|2021-10-14 12:35:10|1113.4|1113.2|1113.8|1113.4|1114|1113.6|1113.4|1113|0
1634214920000|2021-10-14 12:35:20|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1113.8|1113.4|0
1634214930000|2021-10-14 12:35:30|1114.4|1113.6|1113.8|1113.4|1114.4|1113.6|1113.8|1113.4|0
1634214940000|2021-10-14 12:35:40|1114|1113.6|1114.2|1113.6|1114.4|1114|1114|1113.6|0
1634214950000|2021-10-14 12:35:50||1113.8||1113.6||1113.8||1113.6|0
1634214960000|2021-10-14 12:36:00|1114|1113.8|1114.2|1113.8|1114.2|1114|1113.6|1113.4|0
1634214970000|2021-10-14 12:36:10|1114.4|1113.6|1114.4|1114|1114.4|1114|1114.4|1113.6|0
1634214980000|2021-10-14 12:36:20|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1634214990000|2021-10-14 12:36:30|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1634215000000|2021-10-14 12:36:40|1114.6|1114.2|1114.4|1114|1114.8|1114.2|1114.2|1114|0
1634215020000|2021-10-14 12:37:00|1114.2|1113.8|1114|1113.8|1114.4|1113.8|1114|1113.8|0
1634215030000|2021-10-14 12:37:10|1114.2|1113.6|1114|1113.6|1114.4|1114|1114|1113.6|0
1634215040000|2021-10-14 12:37:20|1113.8|1113.4|1113.8|1113.4|1114.4|1113.8|1113.8|1113.2|0
1634215060000|2021-10-14 12:37:40|1114|1113.6|1114|1113.6|1114|1113.8|1114|1113.6|0
1634215070000|2021-10-14 12:37:50|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1114|1113.6|0
1634215080000|2021-10-14 12:38:00|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.6|0
1634215090000|2021-10-14 12:38:10||1113.6||1113.8||1113.8||1113.6|0
1634215100000|2021-10-14 12:38:20||1114||1114||1114||1114|0
1634215120000|2021-10-14 12:38:40|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1113.8|1113.6|0
1634215130000|2021-10-14 12:38:50|1114.4|1114|1114.8|1114.2|1114.8|1114.4|1114.4|1114|0
1634215150000|2021-10-14 12:39:10|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|0
1634215160000|2021-10-14 12:39:20|1114.6|1114.2|1114.4|1114|1114.6|1114.4|1114.4|1114|0
1634215170000|2021-10-14 12:39:30|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1634215200000|2021-10-14 12:40:00|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1113.8|1113.4|0
1634215220000|2021-10-14 12:40:20|1114|1113.6|1114|1113.6|1114|1113.8|1114|1113.6|0
1634215230000|2021-10-14 12:40:30|1114.2|1113.8|1114|1113.6|1114.2|1114|1114|1113.6|0
1634215250000|2021-10-14 12:40:50|1113.8||1114||1114||1113.8||0
1634215260000|2021-10-14 12:41:00|1114.2|1113.8|1114.4|1114|1114.4|1114.2|1114.2|1113.6|0
1634215280000|2021-10-14 12:41:20|1114.6|1114.2|1114.8|1114.6|1114.8|1114.6|1114.4|1114|0
1634215290000|2021-10-14 12:41:30|1115|1114.4|1115|1114.4|1115|1114.4|1115|1114.4|0
1634215300000|2021-10-14 12:41:40|1114.8||1114.8||1114.8||1114.8||0
1634215310000|2021-10-14 12:41:50|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|0
1634215320000|2021-10-14 12:42:00|1115.2|1114.8|1115.4|1115|1115.6|1115|1115.2|1114.8|0
1634215340000|2021-10-14 12:42:20|1115.6|1115.4|1115.4|1115|1115.8|1115.6|1115.2|1115|0
1634215350000|2021-10-14 12:42:30|1115.6|1115.2|1115.6|1115|1115.6|1115.4|1115.6|1115|0
1634215360000|2021-10-14 12:42:40||1115.2||1115.2||1115.2||1115.2|0
1634215370000|2021-10-14 12:42:50||1115||1115||1115.2||1115|0
1634215380000|2021-10-14 12:43:00|1115.4|1115.2|1115.2|1115|1115.4|1115.2|1115.2|1115|0
1634215390000|2021-10-14 12:43:10|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|0
1634215400000|2021-10-14 12:43:20|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.6|1114.4|0
1634215410000|2021-10-14 12:43:30|1114.6||1114.6||1114.6||1114.6||0
1634215420000|2021-10-14 12:43:40|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1634215430000|2021-10-14 12:43:50|1114.4|1114|1113.8|1113.4|1114.4|1114|1113.6|1113.2|0
1634215440000|2021-10-14 12:44:00|1114|1113.6|1114.4|1114|1114.4|1114.2|1114|1113.6|0
1634215450000|2021-10-14 12:44:10|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1634215460000|2021-10-14 12:44:20|1114.8|1114.6|1114.4|1114|1115|1114.6|1114.2|1113.8|0
1634215470000|2021-10-14 12:44:30|1114.6|1114.2|1114.6|1114.4|1114.6|1114.4|1114.6|1114.2|0
1634215480000|2021-10-14 12:44:40|1114.4|1114.2|1114.2|1114|1114.6|1114.2|1114.2|1114|0
1634215490000|2021-10-14 12:44:50|1114|1113.8|1114.2|1113.6|1114.2|1113.8|1114|1113.6|0
1634215510000|2021-10-14 12:45:10|1114|1113.8|1114|1113.8|1114|1113.8|1114|1113.6|0
1634215520000|2021-10-14 12:45:20|1114.2|1114|1114.4|1114|1114.6|1114|1114.2|1114|0
1634215530000|2021-10-14 12:45:30|1114.6|1114.2|1115|1114.6|1115|1114.6|1114.6|1114.2|0
1634215540000|2021-10-14 12:45:40|1115.2|1114.8|1115.2|1115|1115.2|1115|1115.2|1114.8|0
1634215550000|2021-10-14 12:45:50|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|0
1634215570000|2021-10-14 12:46:10|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.4|0
1634215580000|2021-10-14 12:46:20|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.4|1114|0
1634215610000|2021-10-14 12:46:50|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.4|1114|0
1634215620000|2021-10-14 12:47:00|1114.8|1114.2|1114.8|1114.4|1114.8|1114.4|1114.8|1114|0
1634215650000|2021-10-14 12:47:30|1114.6||1114.8||1114.8||1114.6||0
1634215660000|2021-10-14 12:47:40|1115|1114.6|1114.6|1114.4|1115.2|1114.8|1114.6|1114.4|0
1634215680000|2021-10-14 12:48:00|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|0
1634215690000|2021-10-14 12:48:10|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|0
1634215720000|2021-10-14 12:48:40|1114.6|1114.2|1113.6|1113.2|1114.6|1114.2|1113.4|1113.2|0
1634215740000|2021-10-14 12:49:00|1113.8|1113.4|1114.2|1113.6|1114.2|1113.6|1113.8|1113.4|0
1634215750000|2021-10-14 12:49:10|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|0
1634215760000|2021-10-14 12:49:20|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1634215770000|2021-10-14 12:49:30|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1634215780000|2021-10-14 12:49:40||1113.6||1113.8||1113.8||1113.6|0
1634215800000|2021-10-14 12:50:00|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.6|1113.4|0
1634215810000|2021-10-14 12:50:10|1114|1113.6|1114.4|1114|1114.4|1114|1114|1113.6|0
1634215820000|2021-10-14 12:50:20|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|0
1634215830000|2021-10-14 12:50:30|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1634215840000|2021-10-14 12:50:40|1114.8|1114.4|1114.8|1114.4|1114.8|1114.6|1114.6|1114.4|0
1634215850000|2021-10-14 12:50:50||1114.2||1114.4||1114.4||1114.2|0
1634215860000|2021-10-14 12:51:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|0
1634215870000|2021-10-14 12:51:10|1114.4|1114|1114.4|1113.8|1114.4|1114.2|1114.2|1113.8|0
1634215880000|2021-10-14 12:51:20|1114.2|1114|1114|1113.6|1114.2|1114|1114|1113.6|0
1634215900000|2021-10-14 12:51:40|1113.8|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.6|0
1634215920000|2021-10-14 12:52:00|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1114.2|1113.8|0
1634215930000|2021-10-14 12:52:10|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1634215940000|2021-10-14 12:52:20|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|0
1634215950000|2021-10-14 12:52:30||1114||1114.2||1114.2||1114|0
1634215960000|2021-10-14 12:52:40|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.2|0
1634215970000|2021-10-14 12:52:50||1114.2||1114.4||1114.4||1114.2|0
1634215990000|2021-10-14 12:53:10|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.6|0
1634216010000|2021-10-14 12:53:30|1115|1114.4|1115|1114.8|1115|1114.8|1115|1114.4|0
1634216020000|2021-10-14 12:53:40|1114.8|1114.6|1115|1114.4|1115|1114.6|1114.8|1114.4|0
1634216030000|2021-10-14 12:53:50|1114.8|1114.6|1114.8|1114.4|1114.8|1114.6|1114.8|1114.4|0
1634216040000|2021-10-14 12:54:00|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114|0
1634216050000|2021-10-14 12:54:10|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|0
1634216070000|2021-10-14 12:54:30|1114.4|1114|1114.4|1114|1114.6|1114|1114.4|1114|0
1634216090000|2021-10-14 12:54:50|1114.6|1114.2|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1634216100000|2021-10-14 12:55:00|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1634216130000|2021-10-14 12:55:30|1114.8|1114.4|1114.8|1114.6|1115|1114.6|1114.8|1114.4|0
1634216150000|2021-10-14 12:55:50|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1634216160000|2021-10-14 12:56:00|1115|1114.8|1115.2|1114.8|1115.2|1115|1115|1114.8|0
1634216170000|2021-10-14 12:56:10|1115.4|1115|1115.2|1114.8|1115.4|1115|1115|1114.8|0
1634216180000|2021-10-14 12:56:20|1115.6|1115|1115.6|1115.2|1115.8|1115.2|1115.4|1114.8|0
1634216190000|2021-10-14 12:56:30|1115.8|1115.4|1115.4|1115.2|1115.8|1115.4|1115.4|1115.2|0
1634216200000|2021-10-14 12:56:40|1115.2|1115|1115.8|1115.4|1115.8|1115.4|1115.2|1114.8|0
1634216210000|2021-10-14 12:56:50|1116||1116||1116||1116||0
1634216220000|2021-10-14 12:57:00||1115.6||1115.4||1115.6||1115.4|0
1634216230000|2021-10-14 12:57:10||1115.6||1115.6||1115.6||1115.6|0
1634216240000|2021-10-14 12:57:20|1116.2|1116|1116.2|1115.8|1116.2|1116|1116.2|1115.8|0
1634216250000|2021-10-14 12:57:30|1116|1115.6|1116|1115.8|1116|1115.8|1116|1115.6|0
1634216260000|2021-10-14 12:57:40|1115.8|1115.6|1115.6|1115.2|1115.8|1115.6|1115.6|1115.2|0
1634216270000|2021-10-14 12:57:50|1115.4|1115|1116|1115.6|1116|1115.6|1115.4|1115|0
1634216280000|2021-10-14 12:58:00|1115.8|1115.8|1116|1115.6|1116|1115.8|1115.8|1115.4|0
1634216290000|2021-10-14 12:58:10|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|0
1634216310000|2021-10-14 12:58:30|1115.6||1115.8||1115.8||1115.6||0
1634216340000|2021-10-14 12:59:00||1115.6||1115.4||1115.6||1115.4|0
1634216360000|2021-10-14 12:59:20|1116|1115.8|1116.4|1116|1116.4|1116.2|1116|1115.8|0
1634216370000|2021-10-14 12:59:30|1116.6|1116.2|1116.8|1116.4|1116.8|1116.6|1116.6|1116.2|0
1634216380000|2021-10-14 12:59:40||1116.6||1116.6||1116.6||1116.6|0
1634216400000|2021-10-14 13:00:00|1116.6|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.4|0
1634216420000|2021-10-14 13:00:20|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|0
1634216430000|2021-10-14 13:00:30|1116.4|1116.4|1116.8|1116.4|1116.8|1116.4|1116.4|1116.2|0
1634216440000|2021-10-14 13:00:40||1116.6||1116.4||1116.6||1116.4|0
1634216460000|2021-10-14 13:01:00|1116.6||1116.8||1116.8||1116.6||0
1634216470000|2021-10-14 13:01:10|1116.6||1116.8||1116.8||1116.6||0
1634216490000|2021-10-14 13:01:30|1116.6|1116.2|1116.4|1116.2|1116.6|1116.2|1116.4|1116.2|0
1634216500000|2021-10-14 13:01:40|1116.6|1116|1116.8|1116.2|1116.8|1116.4|1116.6|1116|0
1634216510000|2021-10-14 13:01:50||1116.4||1116.4||1116.6||1116.4|0
1634216520000|2021-10-14 13:02:00|1116.6|1116.2|1116.8|1116.4|1116.8|1116.4|1116.4|1116.2|0
1634216530000|2021-10-14 13:02:10|1116.6|1116.2|1116.4|1116|1116.6|1116.4|1116.4|1115.8|0
1634216550000|2021-10-14 13:02:30|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1634216570000|2021-10-14 13:02:50|1116|1116|1116.2|1115.8|1116.2|1116|1116|1115.8|0
1634216580000|2021-10-14 13:03:00||1116||1116||1116||1116|0
1634216590000|2021-10-14 13:03:10|1116|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.8|0
1634216600000|2021-10-14 13:03:20|1116||1116||1116||1116||0
1634216610000|2021-10-14 13:03:30|1115.8|1115.6|1115.8|1115.4|1115.8|1115.8|1115.6|1115.4|0
1634216620000|2021-10-14 13:03:40|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|0
1634216630000|2021-10-14 13:03:50|1115.2|1114.8|1115|1114.8|1115.2|1115|1115|1114.6|0
1634216640000|2021-10-14 13:04:00|1115.2|1115|1115.8|1115.2|1115.8|1115.6|1115.2|1115|0
1634216650000|2021-10-14 13:04:10|1115.6|1115.4|1115.8|1115.2|1115.8|1115.4|1115.4|1115.2|0
1634216660000|2021-10-14 13:04:20||1115.4||1115.4||1115.4||1115.2|0
1634216670000|2021-10-14 13:04:30|1116|1115.6|1116|1115.4|1116|1115.6|1116|1115.4|0
1634216690000|2021-10-14 13:04:50||1115.6||1115.6||1115.6||1115.6|0
1634216700000|2021-10-14 13:05:00|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1634216710000|2021-10-14 13:05:10|1116|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.4|0
1634216720000|2021-10-14 13:05:20||1115.8||1115.8||1115.8||1115.8|0
1634216730000|2021-10-14 13:05:30||1115.6||1115.6||1115.8||1115.6|0
1634216740000|2021-10-14 13:05:40|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.6|1115.4|0
1634216760000|2021-10-14 13:06:00|1115.6|1115.2|1115.8|1115.4|1116|1115.6|1115.4|1115.2|0
1634216770000|2021-10-14 13:06:10|1116|1115.6|1116|1115.8|1116|1115.8|1116|1115.6|0
1634216790000|2021-10-14 13:06:30||1115.6||1115.6||1115.6||1115.6|0
1634216800000|2021-10-14 13:06:40|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1634216810000|2021-10-14 13:06:50||1115.4||1115.4||1115.4||1115.4|0
1634216820000|2021-10-14 13:07:00|1115.8|1115.6|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|0
1634216830000|2021-10-14 13:07:10|1115.6||1115.8||1115.8||1115.6||0
1634216840000|2021-10-14 13:07:20||1115.6||1115.4||1115.6||1115.4|0
1634216850000|2021-10-14 13:07:30|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.8|1115.4|0
1634216860000|2021-10-14 13:07:40||1115.2||1115.4||1115.4||1115.2|0
1634216870000|2021-10-14 13:07:50|1116|1115.6|1116|1115.4|1116|1115.6|1115.8|1115.4|0
1634216880000|2021-10-14 13:08:00||1115.6||1115.6||1115.6||1115.6|0
1634216890000|2021-10-14 13:08:10|1115.8|1115.4|1115.8|1115.4|1116|1115.6|1115.8|1115.4|0
1634216900000|2021-10-14 13:08:20|1116|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.6|0
1634216910000|2021-10-14 13:08:30|1115.8||1116||1116||1115.8||0
1634216940000|2021-10-14 13:09:00||1115.8||1115.6||1115.8||1115.6|0
1634216950000|2021-10-14 13:09:10||1115.8||1115.8||1115.8||1115.6|0
1634216960000|2021-10-14 13:09:20|1115.8|1115.6|1115.6|1115.4|1115.8|1115.6|1115.6|1115.4|0
1634216970000|2021-10-14 13:09:30|1115.8|1115.6|1116|1115.4|1116|1115.6|1115.8|1115.4|0
1634216990000|2021-10-14 13:09:50|1116.2|1115.6|1116.4|1116|1116.4|1116|1116.2|1115.6|0
1634217000000|2021-10-14 13:10:00|1116.2|1115.8|1116.2|1116|1116.2|1116|1116.2|1115.8|0
1634217010000|2021-10-14 13:10:10|1116|1115.8|1116|1115.6|1116|1115.8|1116|1115.6|0
1634217020000|2021-10-14 13:10:20||1115.8||1115.8||1115.8||1115.6|0
1634217030000|2021-10-14 13:10:30|1116.2|1115.6|1116.4|1116|1116.4|1116|1116.2|1115.6|0
1634217040000|2021-10-14 13:10:40|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1634217050000|2021-10-14 13:10:50|1116|1116|1116|1115.4|1116.2|1116|1116|1115.4|0
1634217060000|2021-10-14 13:11:00|1115.8|1115.2|1115.4|1115|1115.8|1115.2|1114.6|1114.4|0
1634217090000|2021-10-14 13:11:30|1115.2|1115.2|1115.4|1115.2|1115.4|1115.2|1115.2|1115.2|0
1634217100000|2021-10-14 13:11:40|1115.6||1115.4||1115.6||1115.4||0
1634217120000|2021-10-14 13:12:00|1115.2|1115|1115.2|1115|1115.2|1115|1115.2|1115|0
1634217130000|2021-10-14 13:12:10|1115.4|1114.8|1115|1114.8|1115.4|1115.2|1115|1114.8|0
1634217140000|2021-10-14 13:12:20|1115.2||1115.2||1115.2||1115.2||0
1634217150000|2021-10-14 13:12:30|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1634217170000|2021-10-14 13:12:50|1115.2|1114.8|1115|1114.8|1115.2|1115|1115|1114.6|0
1634217180000|2021-10-14 13:13:00|1114.8|1114.6|1115.2|1114.8|1115.2|1114.8|1114.8|1114.4|0
1634217190000|2021-10-14 13:13:10|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|0
1634217210000|2021-10-14 13:13:30|1114.8|1114.4|1114.2|1113.8|1114.8|1114.4|1114|1113.8|0
1634217240000|2021-10-14 13:14:00|1114.4|1114|1114.2|1114|1114.4|1114.2|1114.2|1114|0
1634217250000|2021-10-14 13:14:10|1114|1113.8|1113.8|1113.4|1114|1113.8|1113.8|1113.4|0
1634217260000|2021-10-14 13:14:20|1113.4|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113.2|0
1634217270000|2021-10-14 13:14:30|1114|1113.6|1114|1113.6|1114|1113.8|1114|1113.6|0
1634217290000|2021-10-14 13:14:50|1113.8|1113.8|1114.2|1113.8|1114.4|1114|1113.8|1113.6|0
1634217300000|2021-10-14 13:15:00|1114.4|1114|1115.2|1114.8|1115.4|1115.2|1114.4|1114|0
1634217310000|2021-10-14 13:15:10|1115.4|1115|1115.8|1115.6|1115.8|1115.6|1115.4|1115|0
1634217320000|2021-10-14 13:15:20|1115.6|1115.4|1115.6|1115.4|1115.8|1115.6|1115.6|1115.2|0
1634217330000|2021-10-14 13:15:30|1115.4|1115.2|1115.4|1115.2|1115.4|1115.2|1115.2|1115|0
1634217340000|2021-10-14 13:15:40|1115.2|1115|1115.4|1115|1115.4|1115|1115.2|1115|0
1634217370000|2021-10-14 13:16:10||1115.2||1115||1115.2||1115|0
1634217380000|2021-10-14 13:16:20|1115.2|1114.8|1114.8|1114.6|1115.4|1115|1114.8|1114.4|0
1634217390000|2021-10-14 13:16:30|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.6|0
1634217400000|2021-10-14 13:16:40|1115|1114.6|1115.2|1114.6|1115.2|1114.6|1115|1114.6|0
1634217410000|2021-10-14 13:16:50|1115.4|1114.8|1115.4|1114.8|1115.4|1115.2|1115.2|1114.8|0
1634217420000|2021-10-14 13:17:00||1115||1115||1115||1114.8|0
1634217440000|2021-10-14 13:17:20|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.4|0
1634217450000|2021-10-14 13:17:30||1114.4||1114.4||1114.4||1114.4|0
1634217460000|2021-10-14 13:17:40|1114.8|1114.2|1114.6|1114.2|1114.8|1114.2|1114.6|1114.2|0
1634217470000|2021-10-14 13:17:50|1114.8|1114.4|1115|1114.4|1115|1114.4|1114.6|1114.2|0
1634217480000|2021-10-14 13:18:00||1114.6||1114.6||1114.6||1114.6|0
1634217490000|2021-10-14 13:18:10||1114.8||1114.6||1114.8||1114.6|0
1634217500000|2021-10-14 13:18:20|1115.2|1114.8|1115.4|1114.8|1115.4|1115|1115.2|1114.8|0
1634217510000|2021-10-14 13:18:30|1115.2|1115|1115.2|1115|1115.2|1115|1115.2|1115|0
1634217520000|2021-10-14 13:18:40|1115|1114.8|1115.4|1115|1115.4|1115|1115|1114.6|0
1634217530000|2021-10-14 13:18:50|1115.2|1114.8|1115|1114.6|1115.2|1115|1114.8|1114.6|0
1634217550000|2021-10-14 13:19:10|1115.2|1114.8|1115.2|1114.8|1115.4|1115|1115.2|1114.6|0
1634217560000|2021-10-14 13:19:20|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.6|1114.4|0
1634217570000|2021-10-14 13:19:30|1115|1114.6|1114.8|1114.4|1115|1114.8|1114.8|1114.4|0
1634217590000|2021-10-14 13:19:50|1115|1114.6|1115|1114.6|1115|1114.8|1115|1114.6|0
1634217600000|2021-10-14 13:20:00|1115.2|1114.8|1115.2|1115|1115.4|1115|1115.2|1114.8|0
1634217620000|2021-10-14 13:20:20|1115|1114.8|1114.8|1114.4|1115|1114.8|1114.8|1114.4|0
1634217630000|2021-10-14 13:20:30|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|0
1634217640000|2021-10-14 13:20:40|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|0
1634217650000|2021-10-14 13:20:50|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1634217690000|2021-10-14 13:21:30|1114.8|1114.6|1114.8|1114.6|1115|1114.6|1114.6|1114.2|0
1634217700000|2021-10-14 13:21:40|1115|1114.8|1115|1114.6|1115.2|1114.8|1114.8|1114.4|0
1634217710000|2021-10-14 13:21:50|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1634217720000|2021-10-14 13:22:00|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1634217730000|2021-10-14 13:22:10|1115|1114.6|1115|1114.4|1115|1114.6|1114.8|1114.4|0
1634217740000|2021-10-14 13:22:20|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1634217750000|2021-10-14 13:22:30|1114.8||1114.8||1114.8||1114.8||0
1634217760000|2021-10-14 13:22:40|1115||1115||1115||1115||0
1634217770000|2021-10-14 13:22:50|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.6|1114.2|0
1634217780000|2021-10-14 13:23:00|1115.2|1114.8|1115.4|1114.8|1115.4|1115|1115.2|1114.6|0
1634217790000|2021-10-14 13:23:10|1115.2||1115||1115.2||1115||0
1634217810000|2021-10-14 13:23:30|1115.2|1115|1115.2|1114.8|1115.2|1115|1115.2|1114.8|0
1634217830000|2021-10-14 13:23:50|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|0
1634217840000|2021-10-14 13:24:00|1115.2|1114.8|1115.2|1114.8|1115.4|1115|1115.2|1114.8|0
1634217850000|2021-10-14 13:24:10|1115||1115.2||1115.2||1115||0
1634217860000|2021-10-14 13:24:20|1115.4|1115|1115.4|1115.2|1115.6|1115.4|1115.4|1115|0
1634217880000|2021-10-14 13:24:40|1115.6||1115.6||1115.6||1115.6||0
1634217890000|2021-10-14 13:24:50|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.2|1115|0
1634217900000|2021-10-14 13:25:00|1115.2|1114.8|1115.2|1114.8|1115.4|1115|1115|1114.8|0
1634217910000|2021-10-14 13:25:10|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|0
1634217930000|2021-10-14 13:25:30|1115.6|1115.2|1116|1115.6|1116|1115.6|1115.6|1115.2|0
1634217940000|2021-10-14 13:25:40||1115.8||1115.8||1115.8||1115.8|0
1634217950000|2021-10-14 13:25:50||1115.6||1115.8||1115.8||1115.6|0
1634217960000|2021-10-14 13:26:00|1116.2|1116|1116.4|1116|1116.4|1116.2|1116.2|1115.8|0
1634217970000|2021-10-14 13:26:10|1116.6|1116.2|1116.6|1116.4|1116.6|1116.4|1116.6|1116.2|0
1634217990000|2021-10-14 13:26:30|1116.4|1116.2|1116.4|1116.2|1116.4|1116.2|1116.4|1116.2|0
1634218000000|2021-10-14 13:26:40|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1115.8|0
1634218010000|2021-10-14 13:26:50|1116.2||1116.2||1116.2||1116.2||0
1634218040000|2021-10-14 13:27:20|1116.4|1116.2|1116.4|1116|1116.4|1116.2|1116.4|1116|0
1634218050000|2021-10-14 13:27:30|1116.2||1116.4||1116.4||1116.2||0
1634218060000|2021-10-14 13:27:40|1116.2|1115.8|1116|1115.6|1116.4|1116|1116|1115.6|0
1634218070000|2021-10-14 13:27:50||1115.4||1115.6||1115.6||1115.4|0
1634218090000|2021-10-14 13:28:10|1115.8||1116||1116||1115.8||0
1634218100000|2021-10-14 13:28:20|1115.8|1115.8|1116|1115.8|1116|1115.8|1115.8|1115.8|0
1634218110000|2021-10-14 13:28:30|1115.8|1115.6|1116|1115.6|1116|1115.8|1115.8|1115.6|0
1634218120000|2021-10-14 13:28:40||1115.8||1115.8||1115.8||1115.8|0
1634218130000|2021-10-14 13:28:50|1115.8|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.6|0
1634218140000|2021-10-14 13:29:00|1115.8|1115.8|1116.4|1116|1116.4|1116.2|1115.8|1115.8|0
1634218150000|2021-10-14 13:29:10|1116.6||1116.4||1116.6||1116.4||0
1634218170000|2021-10-14 13:29:30|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|0
1634218190000|2021-10-14 13:29:50|1116.2|1115.8|1116.4|1115.8|1116.4|1116|1116.2|1115.8|0
1634218200000|2021-10-14 13:30:00|1116.2|1115.6|1116.6|1116.2|1116.6|1116.4|1116|1115.6|0
1634218210000|2021-10-14 13:30:10|1116.4|1116.4|1116.2|1116|1116.6|1116.4|1116.2|1115.8|0
1634218220000|2021-10-14 13:30:20|1116|1115.8|1115.8|1115.4|1116|1116|1115.6|1115.4|0
1634218230000|2021-10-14 13:30:30|1116|1115.8|1116|1115.8|1116.2|1116|1116|1115.4|0
1634218240000|2021-10-14 13:30:40|1116.2|1116|1116.4|1116.2|1116.4|1116.2|1116.2|1115.8|0
1634218250000|2021-10-14 13:30:50|1116.2|1116|1116.2|1115.8|1116.4|1116|1116|1115.8|0
1634218260000|2021-10-14 13:31:00||1115.6||1115.6||1115.6||1115.6|0
1634218270000|2021-10-14 13:31:10|1116|1115.4|1114.6|1114.2|1116|1115.4|1114.4|1114.2|0
1634218280000|2021-10-14 13:31:20|1114.8|1114.4|1114.4|1114|1114.8|1114.6|1114.4|1114|0
1634218290000|2021-10-14 13:31:30|1114.2|1113.8|1114|1113.6|1114.2|1114|1113.8|1113.4|0
1634218300000|2021-10-14 13:31:40|1113.8|1113.4|1114|1113.6|1114.2|1113.8|1113.6|1113.4|0
1634218310000|2021-10-14 13:31:50|1114.2|1113.8|1113.2|1112.8|1114.2|1113.8|1113.2|1112.8|0
1634218320000|2021-10-14 13:32:00|1113|1113|1112.4|1112|1113.2|1113|1112.2|1111.8|0
1634218330000|2021-10-14 13:32:10|1112.2|1112.2|1112.2|1112|1112.6|1112.2|1112.2|1112|0
1634218340000|2021-10-14 13:32:20|1112.4|1112.4|1112|1111.6|1112.8|1112.4|1111.8|1111.4|0
1634218350000|2021-10-14 13:32:30|1112.2|1111.8|1112.2|1111.8|1112.6|1112.2|1111.8|1111.6|0
1634218360000|2021-10-14 13:32:40|1112.4|1112|1112|1111.8|1112.6|1112.2|1112|1111.8|0
1634218370000|2021-10-14 13:32:50|1111.8|1111.6|1111.6|1111.2|1112|1111.8|1111.6|1111.2|0
1634218380000|2021-10-14 13:33:00|1111.8|1111.4|1111|1110.4|1112.4|1112.2|1110.6|1110.4|0
1634218390000|2021-10-14 13:33:10|1110.8|1110.6|1111.8|1111.4|1111.8|1111.4|1110.8|1110.6|0
1634218400000|2021-10-14 13:33:20|1111.4|1111.2|1112.6|1112.2|1112.6|1112.4|1111.4|1111.2|0
1634218410000|2021-10-14 13:33:30|1112.8|1112.4|1111.8|1111.2|1113|1112.4|1111.4|1111|0
1634218420000|2021-10-14 13:33:40|1112|1111.4|1112.8|1112.4|1113|1112.6|1112|1111.4|0
1634218430000|2021-10-14 13:33:50|1113|1112.6|1112.8|1112.4|1113.2|1113|1112.8|1112.2|0
1634218440000|2021-10-14 13:34:00|1113|1112.2|1112.6|1112.4|1113|1112.6|1112.4|1112|0
1634218450000|2021-10-14 13:34:10|1112.4|1112.2|1112.2|1111.6|1112.4|1112.2|1111.6|1111.2|0
1634218460000|2021-10-14 13:34:20|1112|1111.8|1112.8|1112.2|1113.4|1113|1112|1111.8|0
1634218470000|2021-10-14 13:34:30|1112.6|1112.4|1112.8|1112.4|1113.2|1112.8|1112.6|1112.4|0
1634218480000|2021-10-14 13:34:40|1113|1112.2|1112.4|1111.8|1113|1112.2|1112.2|1111.8|0
1634218490000|2021-10-14 13:34:50|1112.2|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|0
1634218500000|2021-10-14 13:35:00|1112|1111.6|1111.6|1111.4|1112.2|1111.8|1111.6|1111.4|0
1634218510000|2021-10-14 13:35:10|1111.8|1111.6|1111.8|1111.4|1112.2|1111.8|1111.6|1111.2|0
1634218520000|2021-10-14 13:35:20|1112|1111.2|1111.4|1110.8|1112|1111.6|1111.2|1110.8|0
1634218530000|2021-10-14 13:35:30|1111.2|1110.6|1110.4|1110|1111.2|1110.8|1110.4|1110|0
1634218540000|2021-10-14 13:35:40|1110.2|1109.8|1110.4|1109.8|1110.6|1110|1109.8|1109.4|0
1634218550000|2021-10-14 13:35:50|1110.2|1110|1110.2|1109.6|1110.4|1110|1109.8|1109.4|0
1634218560000|2021-10-14 13:36:00|1110|1109.8|1110.4|1110|1110.4|1110|1109.8|1109.8|0
1634218570000|2021-10-14 13:36:10|1110.6|1110.2|1111|1110.8|1111.2|1110.8|1110.4|1110|0
1634218580000|2021-10-14 13:36:20|1110.8|1110.6|1110.8|1110.2|1111|1110.6|1110.6|1110.2|0
1634218590000|2021-10-14 13:36:30|1111|1110.4|1112.2|1111.8|1112.4|1111.8|1110.8|1110.4|0
1634218600000|2021-10-14 13:36:40|1112.4|1112|1112.8|1112.6|1112.8|1112.6|1112.4|1112|0
1634218610000|2021-10-14 13:36:50|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1634218620000|2021-10-14 13:37:00|1113.4|1113|1113.6|1113|1113.6|1113.2|1113.4|1113|0
1634218630000|2021-10-14 13:37:10|1113.4|1113.2|1113.6|1113.4|1113.6|1113.4|1113.4|1113.2|0
1634218640000|2021-10-14 13:37:20|1113.4|1113.2|1112.2|1111.8|1113.4|1113.2|1112.2|1111.8|0
1634218650000|2021-10-14 13:37:30|1112|1111.6|1111.8|1111.2|1112|1111.8|1111.8|1111.2|0
1634218660000|2021-10-14 13:37:40|1112|1111.4|1111.6|1111|1112.2|1111.8|1111.2|1110.8|0
1634218670000|2021-10-14 13:37:50|1111.4|1111.2|1111.6|1111.4|1111.6|1111.4|1111.4|1111|0
1634218680000|2021-10-14 13:38:00|1111.8|1111.2|1112.2|1112|1112.2|1112|1111.6|1111|0
1634218690000|2021-10-14 13:38:10|1112|1111.8|1111.8|1111.4|1112.2|1111.8|1111.8|1111.2|0
1634218700000|2021-10-14 13:38:20|1112|1111.2|1111.6|1111.2|1112.2|1111.8|1111.6|1111.2|0
1634218710000|2021-10-14 13:38:30|1111.4|1111|1111.4|1110.8|1111.6|1111|1111|1110.8|0
1634218720000|2021-10-14 13:38:40|1111.2||1111||1111.2||1111||0
1634218730000|2021-10-14 13:38:50|1110.8|1110.6|1110|1109.6|1110.8|1110.6|1110|1109.6|0
1634218740000|2021-10-14 13:39:00|1109.8|1109.4|1110|1109.4|1110.2|1109.8|1109.6|1109.2|0
1634218750000|2021-10-14 13:39:10|1109.8|1109.6|1109.6|1109|1109.8|1109.6|1109.6|1109|0
1634218760000|2021-10-14 13:39:20|1109.4|1109.2|1110|1109.6|1110|1109.6|1109.4|1109.2|0
1634218770000|2021-10-14 13:39:30|1109.8|1109.4|1108.8|1108.4|1109.8|1109.4|1108.6|1108.2|0
1634218780000|2021-10-14 13:39:40|1109|1108.6|1109|1108.6|1109.2|1108.8|1109|1108.4|0
1634218790000|2021-10-14 13:39:50|1108.8|1108.4|1108.8|1108.4|1109|1108.6|1108.6|1108.4|0
1634218800000|2021-10-14 13:40:00|1108.6|1108.2|1108|1107.6|1108.6|1108.2|1107.8|1107.4|0
1634218810000|2021-10-14 13:40:10|1108.2|1107.8|1109.2|1108.8|1109.4|1109|1108.2|1107.8|0
1634218820000|2021-10-14 13:40:20|1109|1108.6|1109.2|1108.8|1109.2|1109|1109|1108.6|0
1634218830000|2021-10-14 13:40:30|1109|1108.6|1109|1108.6|1109.2|1108.6|1108.8|1108.4|0
1634218840000|2021-10-14 13:40:40|1108.8|1108.4|1107.8|1107.4|1108.8|1108.4|1107.8|1107.2|0
1634218850000|2021-10-14 13:40:50|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1634218860000|2021-10-14 13:41:00|1108|1107.6|1108.2|1107.8|1108.4|1107.8|1108|1107.6|0
1634218870000|2021-10-14 13:41:10|1108.4|1107.6|1109.2|1108.6|1109.2|1108.6|1108.4|1107.6|0
1634218880000|2021-10-14 13:41:20|1109|1108.4|1109.2|1108.6|1109.2|1108.8|1108.8|1108.2|0
1634218890000|2021-10-14 13:41:30|1109|1108.8|1109.4|1108.6|1109.4|1108.8|1109|1108.6|0
1634218900000|2021-10-14 13:41:40|1109.2||1109.2||1109.2||1109.2||0
1634218910000|2021-10-14 13:41:50|1109|1108.4|1108.6|1108.2|1109.2|1108.4|1108.6|1108.2|0
1634218920000|2021-10-14 13:42:00|1108.4|1108|1108|1107.6|1108.6|1108.2|1107.6|1107.2|0
1634218930000|2021-10-14 13:42:10|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|0
1634218940000|2021-10-14 13:42:20|1108|1107.6|1107.8|1107.4|1108.4|1108|1107.6|1107.2|0
1634218950000|2021-10-14 13:42:30|1107.6|1107.6|1108.2|1107.6|1108.2|1107.6|1107.6|1107.4|0
1634218960000|2021-10-14 13:42:40|1108|1107.8|1108.4|1108|1108.4|1108|1108|1107.8|0
1634218970000|2021-10-14 13:42:50|1108.2|1107.8|1109|1108.6|1109|1108.6|1107.8|1107.4|0
1634218980000|2021-10-14 13:43:00|1109.2|1108.8|1108.2|1107.8|1109.2|1108.8|1108.2|1107.8|0
1634218990000|2021-10-14 13:43:10|1108.4|1108|1108.8|1108.4|1108.8|1108.4|1107.8|1107.4|0
1634219000000|2021-10-14 13:43:20|1108.6|1108.2|1108.4|1108|1108.8|1108.2|1108.4|1108|0
1634219010000|2021-10-14 13:43:30|1108.6|1108.2|1108.8|1108.2|1108.8|1108.4|1108.6|1108|0
1634219020000|2021-10-14 13:43:40|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108|1107.6|0
1634219030000|2021-10-14 13:43:50|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.2|1108|0
1634219040000|2021-10-14 13:44:00|1108.4|1108.4|1108.6|1108.2|1108.6|1108.4|1108.4|1108|0
1634219050000|2021-10-14 13:44:10|1108.8|1108.4|1108.8|1108.4|1109|1108.4|1108.8|1108.4|0
1634219060000|2021-10-14 13:44:20|1109|1108.6|1108.6|1108.2|1109.2|1108.8|1108.6|1108|0
1634219070000|2021-10-14 13:44:30|1108.8|1108.4|1109.2|1108.6|1109.2|1108.6|1108.4|1108.2|0
1634219080000|2021-10-14 13:44:40|1109||1109.2||1109.2||1109||0
1634219090000|2021-10-14 13:44:50|1109.4|1108.8|1110|1109.4|1110|1109.8|1109.4|1108.8|0
1634219100000|2021-10-14 13:45:00|1109.8|1109.6|1110.2|1110|1110.2|1110|1109.8|1109.6|0
1634219110000|2021-10-14 13:45:10|1110.4|1109.8|1110.2|1109.8|1110.4|1110.2|1110.2|1109.8|0
1634219120000|2021-10-14 13:45:20|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|0
1634219130000|2021-10-14 13:45:30|1110.6|1110.2|1110.6|1110.2|1110.8|1110.4|1110.4|1110|0
1634219140000|2021-10-14 13:45:40|1110.8|1110.4|1110.8|1110.4|1111|1110.4|1110.6|1110.2|0
1634219150000|2021-10-14 13:45:50|1110.6|1110.2|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|0
1634219160000|2021-10-14 13:46:00|1110.8|1110.4|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|0
1634219170000|2021-10-14 13:46:10|1111|1110.6|1111.2|1110.8|1111.4|1111|1111|1110.6|0
1634219180000|2021-10-14 13:46:20|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|0
1634219190000|2021-10-14 13:46:30|1111.4|1111|1110.6|1110.2|1111.4|1111|1110.6|1110.2|0
1634219200000|2021-10-14 13:46:40|1110.4|1110|1111|1110.6|1111|1110.6|1110.4|1110|0
1634219210000|2021-10-14 13:46:50|1110.8|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.6|0
1634219220000|2021-10-14 13:47:00|1110.8|1110.8|1111|1110.4|1111|1110.8|1110.8|1110.4|0
1634219240000|2021-10-14 13:47:20|1110.8||1110.8||1111||1110.8||0
1634219250000|2021-10-14 13:47:30|1110.6|1110.2|1110.8|1110.4|1111|1110.6|1110|1109.8|0
1634219260000|2021-10-14 13:47:40|1111|1110.6|1110.8|1110.4|1111|1110.8|1110.8|1110.4|0
1634219270000|2021-10-14 13:47:50|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|0
1634219280000|2021-10-14 13:48:00|1110.6|1110.6|1110.2|1109.8|1110.8|1110.6|1110|1109.6|0
1634219290000|2021-10-14 13:48:10|1110|1109.6|1110|1109.4|1110|1109.6|1109.8|1109.4|0
1634219300000|2021-10-14 13:48:20|1110.2|1109.2|1109.4|1109|1110.2|1109.2|1109.2|1109|0
1634219310000|2021-10-14 13:48:30|1109.6|1109.2|1109.8|1109.2|1109.8|1109.6|1109.6|1109.2|0
1634219320000|2021-10-14 13:48:40|1109.6|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|0
1634219330000|2021-10-14 13:48:50|1109.6|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|0
1634219340000|2021-10-14 13:49:00|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109|1108.6|0
1634219350000|2021-10-14 13:49:10|1109.2|1108.8|1109.4|1108.8|1109.4|1108.8|1109|1108.6|0
1634219360000|2021-10-14 13:49:20|1109.2|1109|1109.6|1109.2|1109.6|1109.2|1109.2|1109|0
1634219370000|2021-10-14 13:49:30|1109.4|1109|1109.8|1109.4|1109.8|1109.4|1109.4|1109|0
1634219380000|2021-10-14 13:49:40|1110|1109.2|1109.6|1109|1110|1109.2|1109.4|1109|0
1634219390000|2021-10-14 13:49:50|1109.4|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1109|0
1634219400000|2021-10-14 13:50:00|1109.6|1109.2|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|0
1634219410000|2021-10-14 13:50:10|1109.4|1109|1110.4|1110|1110.4|1110.2|1109.2|1109|0
1634219430000|2021-10-14 13:50:30|1110.2|1110.2|1110.2|1109.8|1110.4|1110.2|1110|1109.8|0
1634219440000|2021-10-14 13:50:40|1110|1109.6|1110.2|1110|1110.4|1110|1109.8|1109.6|0
1634219450000|2021-10-14 13:50:50||1109.8||1109.8||1109.8||1109.8|0
1634219460000|2021-10-14 13:51:00|1110.4|1110|1110.4|1110|1110.6|1110|1110.2|1110|0
1634219470000|2021-10-14 13:51:10|1110.2|1109.8|1110.4|1109.8|1110.4|1109.8|1110|1109.8|0
1634219480000|2021-10-14 13:51:20|1110.2|1110|1110|1109.8|1110.4|1110|1109.8|1109.4|0
1634219490000|2021-10-14 13:51:30|1110.2||1110.4||1110.4||1110.2||0
1634219500000|2021-10-14 13:51:40|1110.6|1110|1110|1109.4|1110.6|1110.2|1109.8|1109.4|0
1634219510000|2021-10-14 13:51:50|1109.8|1109.6|1109.4|1109|1109.8|1109.6|1109.2|1108.8|0
1634219520000|2021-10-14 13:52:00|1109.2|1108.8|1108.2|1107.8|1109.2|1108.8|1108.2|1107.8|0
1634219530000|2021-10-14 13:52:10|1108.4|1108|1107.8|1107.4|1108.4|1108.2|1107.8|1107.2|0
1634219540000|2021-10-14 13:52:20|1108|1107.6|1107.6|1107.2|1108|1107.8|1107.6|1107.2|0
1634219550000|2021-10-14 13:52:30|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.8|1107.2|0
1634219560000|2021-10-14 13:52:40||1107.6||1107.6||1107.6||1107.4|0
1634219570000|2021-10-14 13:52:50|1108|1107.8|1108|1107.8|1108.2|1107.8|1108|1107.6|0
1634219580000|2021-10-14 13:53:00|1107.8|1107.6|1108|1107.4|1108.2|1107.6|1107.6|1107.2|0
1634219590000|2021-10-14 13:53:10|1107.8|1107.2|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|0
1634219600000|2021-10-14 13:53:20|1107.4|1107.4|1107|1106.8|1107.6|1107.4|1107|1106.6|0
1634219610000|2021-10-14 13:53:30|1106.8|1106.6|1106.4|1106|1107|1106.6|1106.2|1105.8|0
1634219620000|2021-10-14 13:53:40|1106.2|1106.2|1106.6|1106.2|1106.6|1106.4|1106.2|1106.2|0
1634219630000|2021-10-14 13:53:50|1106.8|1106.4|1107.2|1106.8|1107.4|1106.8|1106.8|1106.2|0
1634219640000|2021-10-14 13:54:00|1107|1107|1107.2|1106.6|1107.2|1107|1107|1106.6|0
1634219650000|2021-10-14 13:54:10|1107|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1634219660000|2021-10-14 13:54:20|1106.8||1107||1107||1106.8||0
1634219670000|2021-10-14 13:54:30|1107.2|1106.8|1106.4|1105.8|1107.2|1106.8|1106|1105.6|0
1634219680000|2021-10-14 13:54:40||1106||1105.8||1106||1105.8|0
1634219690000|2021-10-14 13:54:50||1106||1106||1106||1105.8|0
1634219700000|2021-10-14 13:55:00|1106.6|1106.2|1106|1105.6|1106.8|1106.6|1105.8|1105.4|0
1634219710000|2021-10-14 13:55:10|1106.2|1105.8|1106|1105.6|1106.2|1106|1106|1105.6|0
1634219720000|2021-10-14 13:55:20|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.4|0
1634219730000|2021-10-14 13:55:30|1106.2|1105.8|1106.6|1106|1106.8|1106|1105.8|1105.6|0
1634219740000|2021-10-14 13:55:40|1106.4|1105.8|1106|1105.6|1106.4|1106|1106|1105.6|0
1634219750000|2021-10-14 13:55:50|1106.2|1105.8|1106.6|1106.2|1106.6|1106.2|1106.2|1105.8|0
1634219760000|2021-10-14 13:56:00|1106.4|1106|1106|1105.6|1106.6|1106.2|1105.8|1105.4|0
1634219770000|2021-10-14 13:56:10|1105.8|1105.4|1106.2|1105.6|1106.2|1105.6|1105.6|1105.4|0
1634219780000|2021-10-14 13:56:20|1106||1106.2||1106.2||1106||0
1634219790000|2021-10-14 13:56:30|1106||1106||1106||1106||0
1634219800000|2021-10-14 13:56:40|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1634219810000|2021-10-14 13:56:50|1106|1105.6|1105.8|1105.6|1106.4|1106|1105.8|1105.4|0
1634219820000|2021-10-14 13:57:00|1106|1105.4|1105.8|1105.6|1106|1105.6|1105.8|1105.4|0
1634219830000|2021-10-14 13:57:10|1105.6|1105.4|1105|1104.6|1105.6|1105.4|1104.8|1104.4|0
1634219840000|2021-10-14 13:57:20|1104.8|1104.4|1104.2|1104|1104.8|1104.6|1104.2|1104|0
1634219850000|2021-10-14 13:57:30|1104.4|1104.2|1104.4|1104.2|1104.8|1104.2|1104.2|1104|0
1634219860000|2021-10-14 13:57:40|1104.6|1104|1103.8|1103.4|1104.6|1104|1103.8|1103.2|0
1634219870000|2021-10-14 13:57:50|1104|1103.6|1103.4|1103|1104|1103.8|1103.2|1102.8|0
1634219880000|2021-10-14 13:58:00|1103.6|1103.2|1104.4|1104|1104.4|1104|1103.6|1103|0
1634219890000|2021-10-14 13:58:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1634219910000|2021-10-14 13:58:30|1104.4|1104|1104.4|1104|1104.6|1104|1104.2|1104|0
1634219920000|2021-10-14 13:58:40|1104.2|1104.2|1104.4|1103.8|1104.6|1104.4|1104.2|1103.8|0
1634219930000|2021-10-14 13:58:50|1104.2|1103.6|1104|1103.6|1104.2|1103.8|1103.6|1103.2|0
1634219940000|2021-10-14 13:59:00|1104.2|1103.8|1104.2|1103.8|1104.6|1104|1104.2|1103.6|0
1634219950000|2021-10-14 13:59:10|1104.4|1104|1105.2|1104.8|1105.2|1104.8|1104.4|1104|0
1634219960000|2021-10-14 13:59:20|1105.4|1105|1105.6|1105|1105.6|1105|1105.2|1105|0
1634219980000|2021-10-14 13:59:40|1105.4||1105.6||1105.6||1105.4||0
1634219990000|2021-10-14 13:59:50|1105.4||1105.4||1105.6||1105.4||0
1634220000000|2021-10-14 14:00:00|1105.6|1105.2|1104.8|1104.6|1105.8|1105.4|1104.6|1104.4|0
1634220010000|2021-10-14 14:00:10|1105|1104.4|1105|1104.4|1105.2|1104.8|1104.6|1104.4|0
1634220020000|2021-10-14 14:00:20|1104.8||1104.8||1104.8||1104.6||0
1634220030000|2021-10-14 14:00:30|1105|1104.6|1105|1104.4|1105|1104.8|1104.6|1104.4|0
1634220040000|2021-10-14 14:00:40||1104.6||1104.6||1104.6||1104.6|0
1634220050000|2021-10-14 14:00:50|1104.8|1104.4|1104.4|1104|1105|1104.4|1104.4|1104|0
1634220060000|2021-10-14 14:01:00|1104.6|1104.2|1104.8|1104.2|1104.8|1104.4|1104.6|1104.2|0
1634220070000|2021-10-14 14:01:10|1105|1104.4|1104.8|1104.4|1105|1104.6|1104.6|1104.2|0
1634220080000|2021-10-14 14:01:20|1105||1104.8||1105||1104.6||0
1634220090000|2021-10-14 14:01:30|1104.6|1104.2|1104.2|1103.8|1104.6|1104.2|1103.8|1103.4|0
1634220100000|2021-10-14 14:01:40|1104.4|1104|1104|1103.6|1104.4|1104|1104|1103.4|0
1634220120000|2021-10-14 14:02:00|1104.2|1103.8|1104.4|1103.8|1104.4|1104|1104|1103.6|0
1634220150000|2021-10-14 14:02:30|1104.6|1104|1104.8|1104.6|1104.8|1104.6|1104.6|1104|0
1634220160000|2021-10-14 14:02:40|1105|1104.8|1106.2|1105.8|1106.4|1106|1105|1104.8|0
1634220170000|2021-10-14 14:02:50|1106.4|1106|1105.6|1105.2|1106.4|1106|1105.4|1105|0
1634220180000|2021-10-14 14:03:00|1105.4|1105|1105|1104.6|1105.4|1105.2|1104.8|1104.6|0
1634220190000|2021-10-14 14:03:10|1104.8|1104.4|1105|1104.6|1105.2|1104.6|1104.8|1104.4|0
1634220210000|2021-10-14 14:03:30|1105.2|1104.8|1105.4|1105|1105.4|1105.2|1105.2|1104.8|0
1634220220000|2021-10-14 14:03:40|1105.6|1105.2|1106.2|1105.8|1106.2|1105.8|1105.6|1105.2|0
1634220230000|2021-10-14 14:03:50|1106|1105.6|1106|1105.4|1106|1105.8|1105.8|1105.2|0
1634220240000|2021-10-14 14:04:00|1105.8|1105.6|1106|1105.6|1106.2|1105.8|1105.6|1105.6|0
1634220250000|2021-10-14 14:04:10|1106.2|1105.4|1106.2|1105.8|1106.2|1106|1106.2|1105.4|0
1634220260000|2021-10-14 14:04:20||1105.6||1105.6||1105.6||1105.6|0
1634220270000|2021-10-14 14:04:30|1106.4|1105.8|1106.4|1106|1106.6|1106|1106.2|1105.8|0
1634220280000|2021-10-14 14:04:40|1106.2|1105.8|1106.4|1106|1106.6|1106.2|1106|1105.8|0
1634220290000|2021-10-14 14:04:50|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1634220300000|2021-10-14 14:05:00|1106.8|1106.4|1107.2|1106.8|1107.2|1107|1106.6|1106.2|0
1634220310000|2021-10-14 14:05:10|1107.4|1107|1107.2|1106.8|1107.6|1107.2|1107|1106.8|0
1634220320000|2021-10-14 14:05:20|1107|1106.6|1107|1106.4|1107.2|1106.8|1106.4|1106|0
1634220330000|2021-10-14 14:05:30|1106.8|1106.6|1107|1106.4|1107|1106.6|1106.6|1106.2|0
1634220340000|2021-10-14 14:05:40|1106.8|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|0
1634220350000|2021-10-14 14:05:50|1106.8|1106.4|1106.4|1106|1107|1106.4|1106.4|1106|0
1634220360000|2021-10-14 14:06:00|1106.2||1106.4||1106.4||1106.2||0
1634220370000|2021-10-14 14:06:10|1106.6|1106.2|1106.6|1106|1106.6|1106.2|1106.6|1106|0
1634220380000|2021-10-14 14:06:20|1106.4|1105.8|1106|1105.4|1106.4|1105.8|1105.6|1105.2|0
1634220390000|2021-10-14 14:06:30|1106.2|1105.6|1106.2|1105.8|1106.2|1105.8|1106.2|1105.6|0
1634220410000|2021-10-14 14:06:50|1106|1105.6|1105.6|1105.2|1106|1105.6|1105.4|1105|0
1634220420000|2021-10-14 14:07:00|1105.8|1105|1105.6|1105.4|1105.8|1105.4|1105.6|1105|0
1634220430000|2021-10-14 14:07:10|1105.8|1105.6|1106|1105.6|1106.4|1106|1105.6|1105.4|0
1634220440000|2021-10-14 14:07:20|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|0
1634220450000|2021-10-14 14:07:30|1105.6|1105.2|1105.4|1105.2|1105.6|1105.2|1105.2|1105|0
1634220460000|2021-10-14 14:07:40|1105.2|1105|1105.2|1105|1105.4|1105|1105|1104.6|0
1634220470000|2021-10-14 14:07:50|1105|1104.8|1105|1104.6|1105|1104.8|1105|1104.6|0
1634220480000|2021-10-14 14:08:00|1104.8|1104.8|1105.6|1105|1105.6|1105|1104.8|1104.6|0
1634220490000|2021-10-14 14:08:10|1105.4|1104.8|1105|1104.8|1105.4|1104.8|1105|1104.8|0
1634220500000|2021-10-14 14:08:20|1104.8|1104.4|1104.8|1104.4|1105|1104.8|1104.8|1104.4|0
1634220510000|2021-10-14 14:08:30|1104.6||1104.8||1104.8||1104.6||0
1634220520000|2021-10-14 14:08:40|1104.6|1104.2|1104.4|1104|1104.8|1104.2|1104.2|1104|0
1634220530000|2021-10-14 14:08:50|1104.2|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1634220540000|2021-10-14 14:09:00|1104|1103.6|1103.6|1103.2|1104|1103.6|1103.4|1103|0
1634220550000|2021-10-14 14:09:10|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.6|1103.4|0
1634220560000|2021-10-14 14:09:20|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|0
1634220570000|2021-10-14 14:09:30|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.2|1103|0
1634220580000|2021-10-14 14:09:40|1103.6|1103.2|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1634220600000|2021-10-14 14:10:00|1103.8|1103.4|1103.6|1103.2|1103.8|1103.6|1103.4|1103.2|0
1634220610000|2021-10-14 14:10:10|1103.4|1103|1103.6|1103.2|1103.8|1103.2|1103|1102.6|0
1634220620000|2021-10-14 14:10:20|1103.8|1103.4|1103.6|1103.2|1104|1103.4|1103.6|1103.2|0
1634220630000|2021-10-14 14:10:30|1103.8|1103.4|1103.6|1103|1103.8|1103.4|1103.6|1103|0
1634220640000|2021-10-14 14:10:40|1103.4|1102.8|1103.2|1102.6|1103.4|1103|1103|1102.6|0
1634220650000|2021-10-14 14:10:50|1103|1102.4|1102.8|1102.6|1103.2|1102.6|1102.8|1102.4|0
1634220660000|2021-10-14 14:11:00|1102.6|1102.4|1103|1102.6|1103|1102.8|1102.6|1102.2|0
1634220670000|2021-10-14 14:11:10|1102.8|1102.4|1102.8|1102.6|1102.8|1102.6|1102.8|1102.4|0
1634220680000|2021-10-14 14:11:20|1103|1102.8|1103.6|1103|1103.6|1103|1103|1102.8|0
1634220720000|2021-10-14 14:12:00|1103.4|1102.8|1102.8|1102.4|1103.4|1102.8|1102.6|1102.4|0
1634220730000|2021-10-14 14:12:10||1102.6||1102.6||1102.6||1102.6|0
1634220740000|2021-10-14 14:12:20|1103|1102.4|1103.8|1103.2|1103.8|1103.2|1103|1102.4|0
1634220750000|2021-10-14 14:12:30|1104|1103.4|1104|1103.6|1104|1103.6|1104|1103.4|0
1634220760000|2021-10-14 14:12:40|1103.8|1103.4|1104.2|1103.6|1104.2|1103.6|1103.6|1103.2|0
1634220770000|2021-10-14 14:12:50|1104|1103.4|1104.6|1104.2|1104.6|1104.2|1103.6|1103.2|0
1634220780000|2021-10-14 14:13:00|1104.8|1104.4|1105|1104.4|1105|1104.4|1104.8|1104.4|0
1634220790000|2021-10-14 14:13:10|1104.6|1104.6|1105|1104.6|1105|1104.6|1104.6|1104.4|0
1634220800000|2021-10-14 14:13:20|1105.2|1104.8|1105|1104.6|1105.4|1105|1104.8|1104.6|0
1634220810000|2021-10-14 14:13:30|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1634220820000|2021-10-14 14:13:40|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1634220840000|2021-10-14 14:14:00|1105.2|1104.8|1105.2|1105|1105.2|1105|1105|1104.8|0
1634220850000|2021-10-14 14:14:10|1105|1104.8|1105|1104.6|1105|1104.8|1105|1104.6|0
1634220860000|2021-10-14 14:14:20|1104.8|1104.4|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1634220870000|2021-10-14 14:14:30|1104.6|1104.2|1105.2|1105|1105.4|1105|1104.6|1104.2|0
1634220880000|2021-10-14 14:14:40|1105.4|1104.8|1105.4|1105|1105.4|1105|1105.4|1104.8|0
1634220890000|2021-10-14 14:14:50|1105.6|1105.2|1105.6|1105|1105.6|1105.2|1105.6|1105|0
1634220900000|2021-10-14 14:15:00|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.2|1105|0
1634220910000|2021-10-14 14:15:10|1105.8|1105.4|1105.8|1105.2|1105.8|1105.4|1105.6|1105.2|0
1634220920000|2021-10-14 14:15:20|1105.6||1105.6||1105.6||1105.4||0
1634220950000|2021-10-14 14:15:50|1105.8|1105.4|1106|1105.6|1106.2|1105.8|1105.8|1105.4|0
1634220960000|2021-10-14 14:16:00|1105.8|1105.4|1105.8|1105.6|1105.8|1105.6|1105.4|1105.2|0
1634220970000|2021-10-14 14:16:10|1106|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.6|0
1634220980000|2021-10-14 14:16:20|1106.2|1105.8|1106.6|1106.2|1106.6|1106.4|1106.2|1105.8|0
1634220990000|2021-10-14 14:16:30|1106.4|1106|1106.4|1106.2|1106.6|1106.2|1106.4|1106|0
1634221000000|2021-10-14 14:16:40|1106.2|1106|1106|1105.8|1106.2|1106|1106|1105.6|0
1634221020000|2021-10-14 14:17:00|1105.8|1105.6|1106.2|1106|1106.4|1106|1105.8|1105.6|0
1634221030000|2021-10-14 14:17:10|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1634221040000|2021-10-14 14:17:20|1106.8|1106.4|1106.6|1106|1106.8|1106.4|1106.2|1105.8|0
1634221050000|2021-10-14 14:17:30|1106.4|1106.2|1106.2|1105.8|1106.6|1106.2|1106|1105.6|0
1634221060000|2021-10-14 14:17:40|1106.4|1106|1106.4|1106|1106.6|1106.2|1106.2|1106|0
1634221070000|2021-10-14 14:17:50|1106.6||1106.6||1106.6||1106.4||0
1634221080000|2021-10-14 14:18:00|1106.8|1106.2|1107.4|1107|1107.4|1107|1106.6|1106.2|0
1634221090000|2021-10-14 14:18:10|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107.2|1106.8|0
1634221100000|2021-10-14 14:18:20|1107.4|1107|1107.4|1107|1107.6|1107.2|1107|1106.8|0
1634221110000|2021-10-14 14:18:30||1107.2||1107.2||1107.2||1107.2|0
1634221120000|2021-10-14 14:18:40|1107.2|1107|1107.2|1106.8|1107.4|1107|1107|1106.8|0
1634221130000|2021-10-14 14:18:50|1107.8|1107|1107.6|1107.2|1107.8|1107.4|1107.4|1107|0
1634221140000|2021-10-14 14:19:00|1107.4|1107|1107.2|1106.8|1107.4|1107|1107|1106.6|0
1634221150000|2021-10-14 14:19:10|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|0
1634221160000|2021-10-14 14:19:20|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107.2|1106.8|0
1634221170000|2021-10-14 14:19:30|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1634221180000|2021-10-14 14:19:40|1107.2||1107.2||1107.4||1107.2||0
1634221190000|2021-10-14 14:19:50|1107|1106.8|1107.2|1106.6|1107.2|1106.8|1107|1106.6|0
1634221200000|2021-10-14 14:20:00|1107.4|1106.8|1107.8|1107.4|1107.8|1107.4|1107.4|1106.8|0
1634221210000|2021-10-14 14:20:10|1107.6||1107.8||1108||1107.6||0
1634221220000|2021-10-14 14:20:20|1107.6|1107.2|1107.8|1107.2|1107.8|1107.2|1107.4|1107|0
1634221230000|2021-10-14 14:20:30|1107.6|1107|1107.6|1107|1107.8|1107|1107.6|1107|0
1634221240000|2021-10-14 14:20:40|1107.4|1106.8|1107.2|1106.8|1107.4|1107|1106.8|1106.6|0
1634221250000|2021-10-14 14:20:50|1107.4|1107|1107.4|1107|1107.4|1107.2|1107.4|1107|0
1634221260000|2021-10-14 14:21:00|1107.2|1106.8|1107.4|1107.2|1107.4|1107.2|1107.2|1106.8|0
1634221290000|2021-10-14 14:21:30|1107.6|1107.4|1107.8|1107.6|1107.8|1107.6|1107.6|1107.4|0
1634221300000|2021-10-14 14:21:40|1108|1107.8|1108|1107.6|1108.2|1107.8|1107.8|1107.6|0
1634221310000|2021-10-14 14:21:50|1107.8|1107.4|1107.8|1107.6|1107.8|1107.6|1107.6|1107.4|0
1634221320000|2021-10-14 14:22:00|1108|1107.8|1108.6|1108.2|1108.8|1108.4|1108|1107.6|0
1634221330000|2021-10-14 14:22:10|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|0
1634221340000|2021-10-14 14:22:20|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.2|1108|0
1634221350000|2021-10-14 14:22:30|1108.8|1108.4|1108.6|1108.4|1109|1108.6|1108.6|1108.4|0
1634221360000|2021-10-14 14:22:40|1108.4|1108.2|1108.6|1108.2|1108.8|1108.4|1108.4|1108.2|0
1634221370000|2021-10-14 14:22:50|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|0
1634221380000|2021-10-14 14:23:00|1108.6|1108.6|1109.4|1108.8|1109.4|1108.8|1108.6|1108.4|0
1634221390000|2021-10-14 14:23:10|1109.2||1109.4||1109.4||1109.2||0
1634221400000|2021-10-14 14:23:20|1109.2|1109|1109.6|1109.4|1109.6|1109.4|1109.2|1109|0
1634221410000|2021-10-14 14:23:30||1109.2||1109.2||1109.2||1109.2|0
1634221420000|2021-10-14 14:23:40|1109.8|1109.4|1109.4|1109.2|1109.8|1109.4|1109.4|1109.2|0
1634221430000|2021-10-14 14:23:50|1109.2|1109|1109.2|1108.8|1109.2|1109|1109.2|1108.8|0
1634221440000|2021-10-14 14:24:00|1109||1109||1109||1109||0
1634221470000|2021-10-14 14:24:30|1109.2|1109|1109.8|1109.2|1109.8|1109.2|1109.2|1108.8|0
1634221480000|2021-10-14 14:24:40|1110|1109.4|1110.6|1110.2|1110.6|1110.2|1110|1109.4|0
1634221490000|2021-10-14 14:24:50|1110.4|1110.4|1110.8|1110.4|1110.8|1110.4|1110.4|1110.4|0
1634221500000|2021-10-14 14:25:00|1110.6|1110.2|1110.8|1110.4|1110.8|1110.6|1110.4|1110.2|0
1634221510000|2021-10-14 14:25:10|1110.6|1110.2|1109.6|1109.2|1110.6|1110.2|1109.6|1109.2|0
1634221520000|2021-10-14 14:25:20|1109.4|1109|1109.2|1109|1109.6|1109|1109.2|1109|0
1634221530000|2021-10-14 14:25:30|1109.4|1108.8|1109.4|1109|1109.4|1109.2|1109.4|1108.8|0
1634221540000|2021-10-14 14:25:40|1109.6|1109.2|1109.2|1109|1109.6|1109.4|1109.2|1109|0
1634221550000|2021-10-14 14:25:50|1109.4|1108.8|1109.6|1109|1109.6|1109.2|1109.2|1108.8|0
1634221560000|2021-10-14 14:26:00|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.2|1109|0
1634221570000|2021-10-14 14:26:10|1109.2|1108.8|1109.2|1108.6|1109.2|1108.8|1109|1108.6|0
1634221580000|2021-10-14 14:26:20|1109.4|1108.8|1109.4|1109|1109.6|1109.2|1109.2|1108.6|0
1634221600000|2021-10-14 14:26:40|1109.6|1109.2|1109.6|1109.4|1109.8|1109.4|1109.6|1109.2|0
1634221610000|2021-10-14 14:26:50|1109.4|1109.2|1109.4|1109.2|1109.6|1109.2|1109.4|1109.2|0
1634221620000|2021-10-14 14:27:00|1109.2|1109|1109|1108.4|1109.4|1109|1109|1108.4|0
1634221630000|2021-10-14 14:27:10|1109.2|1108.6|1109|1108.8|1109.2|1108.8|1109|1108.6|0
1634221650000|2021-10-14 14:27:30|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.4|0
1634221660000|2021-10-14 14:27:40|1108.8||1108.8||1108.8||1108.8||0
1634221670000|2021-10-14 14:27:50|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|0
1634221680000|2021-10-14 14:28:00|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.8|1108.4|0
1634221690000|2021-10-14 14:28:10|1108.6||1108.8||1108.8||1108.6||0
1634221700000|2021-10-14 14:28:20|1108.6|1108.2|1108.2|1107.8|1108.6|1108.2|1108.2|1107.8|0
1634221720000|2021-10-14 14:28:40|1108.4|1108|1108.6|1108.4|1108.8|1108.4|1108.4|1108|0
1634221730000|2021-10-14 14:28:50|1108.8||1108.8||1108.8||1108.8||0
1634221740000|2021-10-14 14:29:00|1108.6||1108.8||1108.8||1108.6||0
1634221750000|2021-10-14 14:29:10|1108.6||1108.6||1108.8||1108.6||0
1634221760000|2021-10-14 14:29:20|1108.8||1108.8||1108.8||1108.8||0
1634221780000|2021-10-14 14:29:40|1108.6|1108.6|1108.6|1108.4|1108.6|1108.6|1108.6|1108.4|0
1634221790000|2021-10-14 14:29:50|1108.4|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108|0
1634221800000|2021-10-14 14:30:00|1108.8|1108.4|1109.2|1109|1109.2|1109|1108.8|1108.2|0
1634221810000|2021-10-14 14:30:10|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.6|0
1634221820000|2021-10-14 14:30:20|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|0
1634221830000|2021-10-14 14:30:30|1109.8||1109.6||1109.8||1109.6||0
1634221840000|2021-10-14 14:30:40|1109.4|1109.4|1109.6|1109.4|1109.6|1109.4|1109.4|1109.2|0
1634221850000|2021-10-14 14:30:50|1109.8|1109.6|1109.8|1109.2|1109.8|1109.6|1109.4|1109.2|0
1634221860000|2021-10-14 14:31:00|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.4|1109.2|0
1634221870000|2021-10-14 14:31:10|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1634221880000|2021-10-14 14:31:20|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|0
1634221890000|2021-10-14 14:31:30|1110|1109.6|1110.2|1109.8|1110.2|1110|1109.8|1109.4|0
1634221900000|2021-10-14 14:31:40|1110.4|1110|1110.4|1110|1110.4|1110.2|1110.4|1109.8|0
1634221910000|2021-10-14 14:31:50|1110.6||1110.6||1110.6||1110.6||0
1634221920000|2021-10-14 14:32:00||1110.2||1110.2||1110.2||1110.2|0
1634221930000|2021-10-14 14:32:10|1110.4|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.8|0
1634221940000|2021-10-14 14:32:20|1110.4|1110|1110.2|1110|1110.4|1110.2|1110.2|1109.8|0
1634221960000|2021-10-14 14:32:40|1110.4|1109.8|1110.2|1109.8|1110.4|1109.8|1110|1109.8|0
1634221990000|2021-10-14 14:33:10|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|0
1634222000000|2021-10-14 14:33:20|1109.8|1109.8|1110|1109.8|1110|1109.8|1109.8|1109.8|0
1634222010000|2021-10-14 14:33:30|1110.2|1110|1110.2|1110|1110.2|1110|1110|1110|0
1634222020000|2021-10-14 14:33:40|1110|1109.8|1110|1109.6|1110|1109.8|1110|1109.6|0
1634222030000|2021-10-14 14:33:50|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|0
1634222040000|2021-10-14 14:34:00|1109.8|1109.4|1109.8|1109.6|1110|1109.6|1109.6|1109.2|0
1634222050000|2021-10-14 14:34:10|1110|1109.8|1110|1109.6|1110|1109.8|1110|1109.6|0
1634222060000|2021-10-14 14:34:20|1109.8|1109.8|1110|1109.6|1110|1109.8|1109.8|1109.6|0
1634222070000|2021-10-14 14:34:30|1109.8|1109.4|1109.2|1108.8|1109.8|1109.4|1109|1108.8|0
1634222080000|2021-10-14 14:34:40|1109.4|1109|1109.2|1108.8|1109.4|1109.2|1109.2|1108.8|0
1634222090000|2021-10-14 14:34:50|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1108.8|1108.4|0
1634222110000|2021-10-14 14:35:10|1109|1108.6|1109|1108.6|1109.2|1108.8|1109|1108.6|0
1634222120000|2021-10-14 14:35:20|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.6|1108.4|0
1634222130000|2021-10-14 14:35:30|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|0
1634222140000|2021-10-14 14:35:40|1109|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.4|0
1634222150000|2021-10-14 14:35:50|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.4|1108|0
1634222160000|2021-10-14 14:36:00|1108.4||1108.6||1108.6||1108.4||0
1634222180000|2021-10-14 14:36:20|1108.4|1108|1108|1107.6|1108.4|1108|1108|1107.6|0
1634222190000|2021-10-14 14:36:30|1107.8|1107.8|1108.2|1108|1108.2|1108|1107.8|1107.8|0
1634222200000|2021-10-14 14:36:40|1108.4||1108.4||1108.4||1108.2||0
1634222210000|2021-10-14 14:36:50|1108.2|1107.8|1108|1107.8|1108.2|1107.8|1107.8|1107.6|0
1634222220000|2021-10-14 14:37:00|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|0
1634222230000|2021-10-14 14:37:10|1107.6|1107.4|1107.8|1107.2|1107.8|1107.4|1107.6|1107|0
1634222240000|2021-10-14 14:37:20|1107.6|1107.4|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|0
1634222250000|2021-10-14 14:37:30|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1107.8|1107.6|0
1634222260000|2021-10-14 14:37:40||1108||1107.8||1108||1107.8|0
1634222270000|2021-10-14 14:37:50|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1634222280000|2021-10-14 14:38:00|1108.4||1108.2||1108.4||1108.2||0
1634222310000|2021-10-14 14:38:30|1108|1107.6|1107.8|1107.6|1108|1107.6|1107.8|1107.6|0
1634222320000|2021-10-14 14:38:40|1108|1107.4|1107.6|1107.2|1108|1107.4|1107.6|1107.2|0
1634222330000|2021-10-14 14:38:50|1107.8||1107.6||1107.8||1107.6||0
1634222340000|2021-10-14 14:39:00|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|0
1634222350000|2021-10-14 14:39:10|1107.8|1107.4|1107.6|1107.4|1107.8|1107.6|1107.6|1107.4|0
1634222360000|2021-10-14 14:39:20|1107.8||1107.8||1107.8||1107.8||0
1634222370000|2021-10-14 14:39:30||1107.6||1107.6||1107.6||1107.6|0
1634222390000|2021-10-14 14:39:50|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1634222400000|2021-10-14 14:40:00|1108|1108|1108.2|1108|1108.2|1108|1108|1107.8|0
1634222420000|2021-10-14 14:40:20|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.4|1108|0
1634222430000|2021-10-14 14:40:30||1108.2||1108||1108.2||1108|0
1634222440000|2021-10-14 14:40:40|1108.6|1108.2|1109|1108.4|1109|1108.6|1108.6|1108.2|0
1634222450000|2021-10-14 14:40:50||1108.6||1108.6||1108.6||1108.6|0
1634222460000|2021-10-14 14:41:00|1108.8|1108.8|1109|1108.8|1109|1108.8|1108.8|1108.8|0
1634222470000|2021-10-14 14:41:10|1109.2|1109|1109.6|1109.2|1109.6|1109.2|1109.2|1109|0
1634222480000|2021-10-14 14:41:20|1109.8|1109.4|1109.8|1109.2|1109.8|1109.4|1109.6|1109.2|0
1634222490000|2021-10-14 14:41:30|1109.6|1109.4|1109.8|1109.4|1109.8|1109.4|1109.4|1109.4|0
1634222500000|2021-10-14 14:41:40|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109.2|0
1634222510000|2021-10-14 14:41:50|1109.8|1109.4|1109.8|1109.6|1109.8|1109.6|1109.8|1109.4|0
1634222520000|2021-10-14 14:42:00|1110|1109.8|1110|1109.6|1110|1109.8|1109.8|1109.6|0
1634222530000|2021-10-14 14:42:10|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|0
1634222540000|2021-10-14 14:42:20|1109.6||1109.8||1109.8||1109.6||0
1634222550000|2021-10-14 14:42:30|1109.6|1109.6|1109.6|1109.2|1109.6|1109.6|1109.6|1109.2|0
1634222560000|2021-10-14 14:42:40|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|0
1634222580000|2021-10-14 14:43:00|1109.6|1109.2|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|0
1634222600000|2021-10-14 14:43:20|1109.4||1109.4||1109.4||1109.4||0
1634222610000|2021-10-14 14:43:30|1109.2|1109|1109.2|1108.8|1109.4|1109|1109|1108.8|0
1634222620000|2021-10-14 14:43:40|1109|1108.6|1109|1108.6|1109|1108.8|1108.8|1108.6|0
1634222660000|2021-10-14 14:44:20||1108.8||1108.6||1108.8||1108.6|0
1634222670000|2021-10-14 14:44:30|1108.8|1108.4|1108.6|1108.2|1109|1108.4|1108.6|1108.2|0
1634222690000|2021-10-14 14:44:50|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|0
1634222700000|2021-10-14 14:45:00||1108.6||1108.6||1108.6||1108.4|0
1634222710000|2021-10-14 14:45:10|1109|1108.8|1109|1108.6|1109|1108.8|1108.8|1108.6|0
1634222720000|2021-10-14 14:45:20|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|0
1634222730000|2021-10-14 14:45:30|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.4|0
1634222740000|2021-10-14 14:45:40|1108.8|1108.8|1109|1108.6|1109|1108.8|1108.8|1108.6|0
1634222750000|2021-10-14 14:45:50|1108.8|1108.8|1109|1108.8|1109|1108.8|1108.8|1108.8|0
1634222770000|2021-10-14 14:46:10|1109.2|1109|1109|1108.8|1109.2|1109|1109|1108.8|0
1634222780000|2021-10-14 14:46:20|1109.2||1109.2||1109.2||1109.2||0
1634222800000|2021-10-14 14:46:40||1109||1109||1109||1108.8|0
1634222810000|2021-10-14 14:46:50|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|0
1634222820000|2021-10-14 14:47:00||1109||1108.8||1109||1108.8|0
1634222830000|2021-10-14 14:47:10|1109||1109.2||1109.2||1109||0
1634222840000|2021-10-14 14:47:20|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.6|1108.4|0
1634222850000|2021-10-14 14:47:30||1108.6||1108.6||1108.6||1108.6|0
1634222860000|2021-10-14 14:47:40||1108.4||1108.4||1108.4||1108.4|0
1634222870000|2021-10-14 14:47:50||1108.6||1108.4||1108.6||1108.4|0
1634222880000|2021-10-14 14:48:00|1108.6|1108.6|1109|1108.6|1109|1108.6|1108.6|1108.6|0
1634222890000|2021-10-14 14:48:10|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.8|1108.4|0
1634222900000|2021-10-14 14:48:20|1108.8|1108.4|1108.6|1108.4|1108.8|1108.6|1108.6|1108.4|0
1634222910000|2021-10-14 14:48:30|1108.8|1108.2|1108.4|1108.2|1108.8|1108.2|1108.4|1108.2|0
1634222920000|2021-10-14 14:48:40|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|0
1634222930000|2021-10-14 14:48:50|1108.8|1108.4|1108.6|1108.4|1108.8|1108.6|1108.6|1108.4|0
1634222940000|2021-10-14 14:49:00|1108.4|1108.2|1108.6|1108.4|1108.6|1108.4|1108.4|1108.2|0
1634222950000|2021-10-14 14:49:10|1108.8|1108.2|1109.4|1109|1109.4|1109|1108.8|1108.2|0
1634222970000|2021-10-14 14:49:30|1109.6|1109.2|1109.8|1109.2|1109.8|1109.4|1109.6|1109.2|0
1634222980000|2021-10-14 14:49:40|1109.6|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.4|0
1634222990000|2021-10-14 14:49:50|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|0
1634223000000|2021-10-14 14:50:00|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|0
1634223010000|2021-10-14 14:50:10|1109.8|1109.8|1110|1109.8|1110|1109.8|1109.8|1109.6|0
1634223020000|2021-10-14 14:50:20|1110.2|1110|1110.2|1110|1110.4|1110|1110.2|1110|0
1634223030000|2021-10-14 14:50:30|1110|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|0
1634223040000|2021-10-14 14:50:40|1110||1110||1110||1110||0
1634223060000|2021-10-14 14:51:00|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|0
1634223070000|2021-10-14 14:51:10||1109.8||1109.8||1109.8||1109.8|0
1634223080000|2021-10-14 14:51:20|1110.2|1110|1110.4|1110.2|1110.4|1110.2|1110.2|1110|0
1634223110000|2021-10-14 14:51:50|1110.2|1110|1110.4|1110|1110.4|1110|1110.2|1110|0
1634223120000|2021-10-14 14:52:00|1110.2||1110.4||1110.4||1110.2||0
1634223140000|2021-10-14 14:52:20||1110.2||1110.2||1110.2||1110.2|0
1634223160000|2021-10-14 14:52:40|1110.6|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|0
1634223170000|2021-10-14 14:52:50|1110.8|1110.4|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|0
1634223200000|2021-10-14 14:53:20|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|0
1634223210000|2021-10-14 14:53:30|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|0
1634223220000|2021-10-14 14:53:40||1110.4||1110.4||1110.4||1110.4|0
1634223230000|2021-10-14 14:53:50||1110.2||1110.2||1110.2||1110.2|0
1634223240000|2021-10-14 14:54:00|1110.4|1110|1110.4|1110.2|1110.4|1110.2|1110.4|1110|0
1634223250000|2021-10-14 14:54:10|1110.2|1110|1110.4|1110.2|1110.4|1110.2|1110.2|1110|0
1634223260000|2021-10-14 14:54:20|1110.2|1110|1110.4|1110|1110.4|1110.2|1110.2|1110|0
1634223270000|2021-10-14 14:54:30|1110.2|1109.8|1110.2|1109.6|1110.2|1109.8|1110|1109.6|0
1634223280000|2021-10-14 14:54:40|1110|1109.8|1110.4|1110|1110.4|1110.2|1110|1109.8|0
1634223290000|2021-10-14 14:54:50|1110.6|1109.8|1110.6|1110.2|1110.6|1110.4|1110.4|1109.8|0
1634223300000|2021-10-14 14:55:00|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|0
1634223310000|2021-10-14 14:55:10|1110.6||1110.6||1110.6||1110.6||0
1634223320000|2021-10-14 14:55:20|1110.4|1110.2|1110.4|1110.2|1110.6|1110.2|1110.4|1110|0
1634223350000|2021-10-14 14:55:50|1110.2|1110|1110.4|1110|1110.4|1110.2|1110.2|1110|0
1634223390000|2021-10-14 14:56:30|1110.6|1110.2|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|0
1634223400000|2021-10-14 14:56:40|1110.4|1110.2|1110.4|1110.2|1110.4|1110.2|1110.4|1110.2|0
1634223410000|2021-10-14 14:56:50|1110.6||1110.6||1110.6||1110.6||0
1634223430000|2021-10-14 14:57:10|1110.4||1110.4||1110.4||1110.4||0
1634223450000|2021-10-14 14:57:30|1110.2|1110|1110.4|1110|1110.4|1110|1110.2|1110|0
1634223460000|2021-10-14 14:57:40|1110.2||1110.4||1110.4||1110.2||0
1634223490000|2021-10-14 14:58:10|1110.6|1110.2|1110.4|1110|1110.6|1110.4|1110.2|1110|0
1634223510000|2021-10-14 14:58:30|1110.2|1109.8|1110|1109.6|1110.2|1110|1109.8|1109.6|0
1634223520000|2021-10-14 14:58:40||1109.8||1109.6||1109.8||1109.6|0
1634223530000|2021-10-14 14:58:50|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|0
1634223540000|2021-10-14 14:59:00|1109.6|1109.2|1109.6|1109.4|1109.8|1109.4|1109.6|1109.2|0
1634223550000|2021-10-14 14:59:10|1109.8|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.6|0
1634223570000|2021-10-14 14:59:30|1109.6|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|0
1634223580000|2021-10-14 14:59:40|1109.6||1109.6||1109.6||1109.6||0
1634223590000|2021-10-14 14:59:50|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.4|1109|0
1634223600000|2021-10-14 15:00:00|1109.2|1109.2|1108.2|1108|1109.2|1109.2|1108.2|1108|0
1634223610000|2021-10-14 15:00:10|1108|1107.8|1108.2|1108|1108.2|1108|1108|1107.8|0
1634223620000|2021-10-14 15:00:20|1108.4|1108.2|1108.4|1108.2|1108.4|1108.2|1108.2|1108|0
1634223630000|2021-10-14 15:00:30|1108.6|1108|1108.4|1108|1108.6|1108|1108.4|1108|0
1634223640000|2021-10-14 15:00:40|1108.6|1108.2|1109|1108.6|1109.2|1109|1108.4|1108|0
1634223650000|2021-10-14 15:00:50||1108.8||1108.8||1108.8||1108.8|0
1634223660000|2021-10-14 15:01:00|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|0
1634223670000|2021-10-14 15:01:10|1108.8|1108.8|1109|1108.6|1109|1108.8|1108.8|1108.6|0
1634223700000|2021-10-14 15:01:40|1108.8|1108.4|1108.4|1108|1108.8|1108.4|1108.4|1108|0
1634223710000|2021-10-14 15:01:50|1108.2|1107.8|1108.2|1107.8|1108.2|1108|1108|1107.8|0
1634223720000|2021-10-14 15:02:00||1108||1107.8||1108||1107.8|0
1634223740000|2021-10-14 15:02:20|1108||1108.2||1108.2||1108||0
1634223770000|2021-10-14 15:02:50|1108|1107.6|1107.4|1107|1108|1107.6|1107.2|1106.8|0
1634223780000|2021-10-14 15:03:00||1106.8||1107||1107||1106.8|0
1634223790000|2021-10-14 15:03:10|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|0
1634223800000|2021-10-14 15:03:20|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.8|1107.2|0
1634223820000|2021-10-14 15:03:40|1107.6|1107.2|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|0
1634223840000|2021-10-14 15:04:00|1107.4|1107|1107|1106.8|1107.4|1107|1107|1106.8|0
1634223850000|2021-10-14 15:04:10|1106.8|1106.6|1106.6|1106.2|1107|1106.6|1106.6|1106|0
1634223860000|2021-10-14 15:04:20|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1634223880000|2021-10-14 15:04:40|1106|1106|1106.6|1106|1106.6|1106.2|1106|1106|0
1634223890000|2021-10-14 15:04:50|1106.4||1106.6||1106.6||1106.4||0
1634223900000|2021-10-14 15:05:00||1106.2||1106.4||1106.4||1106.2|0
1634223910000|2021-10-14 15:05:10||1106.2||1106.2||1106.2||1106.2|0
1634223920000|2021-10-14 15:05:20|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1634223930000|2021-10-14 15:05:30|1106.4|1106.4|1106.4|1106|1106.4|1106.4|1106.2|1106|0
1634223940000|2021-10-14 15:05:40||1106.2||1106||1106.2||1106|0
1634223950000|2021-10-14 15:05:50|1106.8|1106.2|1106.6|1106.2|1106.8|1106.6|1106.6|1106.2|0
1634223960000|2021-10-14 15:06:00|1106.8|1106.4|1106|1105.6|1106.8|1106.4|1106|1105.6|0
1634223970000|2021-10-14 15:06:10|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105|0
1634223980000|2021-10-14 15:06:20|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1634223990000|2021-10-14 15:06:30|1105.6|1105.2|1105.4|1105|1106|1105.8|1105.4|1105|0
1634224000000|2021-10-14 15:06:40|1105.6|1105.2|1105.6|1105|1105.6|1105.4|1105.6|1105|0
1634224010000|2021-10-14 15:06:50|1105.4|1104.8|1105.2|1104.8|1105.6|1105.2|1105|1104.8|0
1634224020000|2021-10-14 15:07:00|1105.4|1105|1105.4|1105|1105.4|1105.2|1105.2|1104.8|0
1634224030000|2021-10-14 15:07:10|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|0
1634224040000|2021-10-14 15:07:20|1105|1105|1105|1104.8|1105.2|1105|1105|1104.8|0
1634224050000|2021-10-14 15:07:30|1105.2|1104.6|1104.8|1104.4|1105.2|1104.8|1104.6|1104.4|0
1634224070000|2021-10-14 15:07:50|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1104.8|1104.6|0
1634224080000|2021-10-14 15:08:00|1105|1105|1105|1104.8|1105|1105|1104.8|1104.6|0
1634224090000|2021-10-14 15:08:10|1105.4|1105.2|1105.2|1104.8|1105.4|1105.2|1105.2|1104.8|0
1634224100000|2021-10-14 15:08:20|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1634224110000|2021-10-14 15:08:30|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1634224120000|2021-10-14 15:08:40|1104.8|1104.8|1104.8|1104.6|1104.8|1104.8|1104.8|1104.6|0
1634224130000|2021-10-14 15:08:50|1104.6|1104.4|1104.6|1104.4|1104.6|1104.4|1104.4|1104|0
1634224140000|2021-10-14 15:09:00|1104.4|1104.2|1104.4|1104|1104.6|1104.4|1104.4|1104|0
1634224150000|2021-10-14 15:09:10|1104.6|1104.2|1104.6|1104.2|1104.8|1104.2|1104.4|1104|0
1634224160000|2021-10-14 15:09:20|1104.8|1104.4|1105|1104.6|1105|1104.8|1104.8|1104.2|0
1634224170000|2021-10-14 15:09:30||1104.8||1104.6||1104.8||1104.6|0
1634224180000|2021-10-14 15:09:40||1104.8||1104.6||1104.8||1104.6|0
1634224190000|2021-10-14 15:09:50|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|0
1634224200000|2021-10-14 15:10:00|1105.2|1104.8|1105.4|1105|1105.4|1105|1105|1104.6|0
1634224210000|2021-10-14 15:10:10|1105.2|1104.8|1105.4|1105|1105.4|1105|1105|1104.8|0
1634224220000|2021-10-14 15:10:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105|0
1634224230000|2021-10-14 15:10:30|1105.4|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|0
1634224240000|2021-10-14 15:10:40|1105.8|1105.4|1106|1105.8|1106|1105.8|1105.8|1105.2|0
1634224250000|2021-10-14 15:10:50|1106.2|1106|1106.4|1106|1106.4|1106.2|1106.2|1106|0
1634224270000|2021-10-14 15:11:10|1106.2||1106.4||1106.4||1106.2||0
1634224290000|2021-10-14 15:11:30|1106.2|1105.8|1105.2|1104.8|1106.2|1105.8|1105.2|1104.8|0
1634224300000|2021-10-14 15:11:40|1105.4|1105|1104.8|1104.4|1105.6|1105.2|1104.8|1104.4|0
1634224310000|2021-10-14 15:11:50|1104.6|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|0
1634224320000|2021-10-14 15:12:00|1105|1104.6|1104.8|1104.4|1105|1104.8|1104.8|1104.4|0
1634224330000|2021-10-14 15:12:10|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.4|1104|0
1634224340000|2021-10-14 15:12:20|1104.4||1104.4||1104.6||1104.4||0
1634224350000|2021-10-14 15:12:30|1104.2|1103.8|1104.2|1104|1104.2|1104|1104|1103.6|0
1634224370000|2021-10-14 15:12:50|1104.4|1104.2|1104.6|1104.4|1104.6|1104.4|1104.4|1104.2|0
1634224380000|2021-10-14 15:13:00|1104.8|1104.6|1105|1104.8|1105|1104.8|1104.8|1104.4|0
1634224390000|2021-10-14 15:13:10|1105.2|1105|1105.2|1105|1105.2|1105|1105.2|1104.8|0
1634224400000|2021-10-14 15:13:20|1105.4|1105.2|1105.4|1105.2|1105.4|1105.2|1105.2|1105|0
1634224410000|2021-10-14 15:13:30|1105.6|1105.4|1105.8|1105.6|1105.8|1105.6|1105.6|1105.4|0
1634224420000|2021-10-14 15:13:40|1105.6|1105.4|1105.6|1105.4|1105.8|1105.6|1105.6|1105.4|0
1634224430000|2021-10-14 15:13:50|1105.8||1105.8||1105.8||1105.6||0
1634224450000|2021-10-14 15:14:10|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|0
1634224470000|2021-10-14 15:14:30|1105.4|1105|1104.8|1104.4|1105.4|1105.2|1104.8|1104.4|0
1634224480000|2021-10-14 15:14:40|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1634224500000|2021-10-14 15:15:00|1105|1105|1105.6|1105.4|1105.6|1105.4|1105|1104.8|0
1634224510000|2021-10-14 15:15:10|1105.8|1105.6|1105.6|1105.2|1105.8|1105.6|1105.6|1105.2|0
1634224520000|2021-10-14 15:15:20|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1634224540000|2021-10-14 15:15:40|1105.6|1105.2|1105.6|1105.2|1105.6|1105.4|1105.4|1105|0
1634224550000|2021-10-14 15:15:50|1105.8|1105.4|1105.8|1105.6|1105.8|1105.6|1105.8|1105.2|0
1634224560000|2021-10-14 15:16:00|1106|1105.4|1105.8|1105.6|1106|1105.6|1105.8|1105.4|0
1634224570000|2021-10-14 15:16:10|1106||1106||1106||1106||0
1634224580000|2021-10-14 15:16:20|1105.8|1105.4|1105.8|1105.2|1105.8|1105.4|1105.6|1105.2|0
1634224590000|2021-10-14 15:16:30|1105.6|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|0
1634224620000|2021-10-14 15:17:00|1105.6|1105.6|1105.2|1105|1105.6|1105.6|1105.2|1105|0
1634224630000|2021-10-14 15:17:10|1105.4|1105.2|1105.4|1105.2|1105.4|1105.2|1105.2|1105|0
1634224650000|2021-10-14 15:17:30|1105.6|1105.4|1105.4|1105.2|1105.6|1105.4|1105.4|1105.2|0
1634224660000|2021-10-14 15:17:40|1105.6|1105.4|1105.6|1105.4|1105.6|1105.4|1105.6|1105.4|0
1634224670000|2021-10-14 15:17:50|1105.8|1105.6|1106|1105.6|1106|1105.8|1105.6|1105.4|0
1634224680000|2021-10-14 15:18:00|1106.2|1105.8|1107|1106.6|1107|1106.6|1106.2|1105.6|0
1634224690000|2021-10-14 15:18:10|1106.8|1106.4|1107|1106.6|1107|1106.8|1106.8|1106.4|0
1634224710000|2021-10-14 15:18:30|1106.8|1106.4|1106.8|1106.4|1107|1106.6|1106.8|1106.4|0
1634224730000|2021-10-14 15:18:50||1106.6||1106.4||1106.6||1106.4|0
1634224740000|2021-10-14 15:19:00|1107|1106.6|1107|1106.8|1107|1106.8|1106.8|1106.6|0
1634224750000|2021-10-14 15:19:10|1107.2|1107|1107.6|1107.4|1107.6|1107.4|1107.2|1107|0
1634224760000|2021-10-14 15:19:20|1107.4|1107.2|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|0
1634224780000|2021-10-14 15:19:40|1107.4|1107|1107.4|1107|1107.4|1107.2|1107.2|1107|0
1634224790000|2021-10-14 15:19:50|1107.2||1107.4||1107.4||1107.2||0
1634224800000|2021-10-14 15:20:00|1107.2|1106.8|1107|1106.8|1107.2|1107|1107|1106.8|0
1634224810000|2021-10-14 15:20:10|1107.2|1106.6|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1634224820000|2021-10-14 15:20:20|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107|1106.6|0
1634224840000|2021-10-14 15:20:40||1107||1106.8||1107||1106.8|0
1634224850000|2021-10-14 15:20:50|1107|1107|1107.2|1106.8|1107.2|1107|1107|1106.8|0
1634224860000|2021-10-14 15:21:00|1107|1106.6|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1634224870000|2021-10-14 15:21:10|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107.2|1106.8|0
1634224900000|2021-10-14 15:21:40||1107||1107||1107||1107|0
1634224910000|2021-10-14 15:21:50|1107.4|1107.2|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|0
1634224920000|2021-10-14 15:22:00|1107.8|1107.4|1107.6|1107.4|1108|1107.6|1107.6|1107.2|0
1634224930000|2021-10-14 15:22:10|1107.4|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1634224940000|2021-10-14 15:22:20|1107.6|1107.2|1107.8|1107.6|1107.8|1107.6|1107.6|1107.2|0
1634224970000|2021-10-14 15:22:50|1107.6|1107.4|1107.6|1107.4|1107.8|1107.6|1107.6|1107.4|0
1634224980000|2021-10-14 15:23:00|1107.8|1107.6|1108|1107.8|1108|1107.8|1107.8|1107.6|0
1634224990000|2021-10-14 15:23:10|1107.8|1107.6|1108|1107.6|1108|1107.8|1107.8|1107.6|0
1634225000000|2021-10-14 15:23:20|1107.8||1107.8||1107.8||1107.8||0
1634225010000|2021-10-14 15:23:30|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|0
1634225020000|2021-10-14 15:23:40|1107.4|1107.2|1107.4|1107.2|1107.4|1107.4|1107.4|1107.2|0
1634225030000|2021-10-14 15:23:50|1107.2|1107|1107.4|1107|1107.4|1107.2|1107.2|1107|0
1634225040000|2021-10-14 15:24:00|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1634225050000|2021-10-14 15:24:10||1107.2||1107.2||1107.2||1107|0
1634225060000|2021-10-14 15:24:20||1107||1107||1107||1107|0
1634225070000|2021-10-14 15:24:30|1107.2|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1107|0
1634225080000|2021-10-14 15:24:40|1107.2|1107.2|1107.2|1107|1107.2|1107.2|1107.2|1107|0
1634225090000|2021-10-14 15:24:50||1106.8||1107||1107||1106.8|0
1634225100000|2021-10-14 15:25:00|1107|1106.8|1107|1106.8|1107|1106.8|1107|1106.8|0
1634225110000|2021-10-14 15:25:10|1107.2|1107|1107.2|1106.8|1107.2|1107|1107.2|1106.8|0
1634225120000|2021-10-14 15:25:20|1107|1106.6|1107|1106.8|1107.2|1106.8|1107|1106.6|0
1634225130000|2021-10-14 15:25:30|1107.2|1107|1107.4|1107.2|1107.4|1107.2|1107.2|1107|0
1634225140000|2021-10-14 15:25:40|1107.2|1107|1107.2|1106.8|1107.4|1107|1107|1106.8|0
1634225150000|2021-10-14 15:25:50||1107||1107||1107||1107|0
1634225160000|2021-10-14 15:26:00|1107|1106.8|1107.2|1106.8|1107.2|1107|1107|1106.6|0
1634225180000|2021-10-14 15:26:20|1107|1106.6|1107|1106.6|1107|1106.8|1107|1106.6|0
1634225190000|2021-10-14 15:26:30||1106.8||1106.8||1106.8||1106.6|0
1634225200000|2021-10-14 15:26:40|1106.8|1106.6|1106.8|1106.6|1106.8|1106.6|1106.8|1106.6|0
1634225210000|2021-10-14 15:26:50||1106.4||1106.6||1106.6||1106.4|0
1634225220000|2021-10-14 15:27:00|1107|1106.8|1107|1106.8|1107|1106.8|1107|1106.6|0
1634225250000|2021-10-14 15:27:30|1106.8|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.6|0
1634225260000|2021-10-14 15:27:40||1107||1107||1107||1107|0
1634225280000|2021-10-14 15:28:00|1107.4|1107.2|1107.4|1107.2|1107.4|1107.2|1107.4|1107.2|0
1634225290000|2021-10-14 15:28:10|1107.2|1107|1107.4|1107.2|1107.4|1107.2|1107.2|1107|0
1634225310000|2021-10-14 15:28:30|1107.2|1107|1107.4|1107|1107.4|1107.2|1107.2|1107|0
1634225320000|2021-10-14 15:28:40|1107.2||1107.2||1107.4||1107.2||0
1634225340000|2021-10-14 15:29:00|1107.4|1107.2|1107.2|1107|1107.4|1107.2|1107.2|1107|0
1634225350000|2021-10-14 15:29:10|1107|1106.8|1107|1106.6|1107|1106.8|1107|1106.6|0
1634225360000|2021-10-14 15:29:20|1106.8|1106.4|1106.6|1106.4|1106.8|1106.4|1106.4|1106.2|0
1634225370000|2021-10-14 15:29:30|1106.8|1106.2|1107|1106.6|1107|1106.6|1106.6|1106.2|0
1634225380000|2021-10-14 15:29:40|1106.8|1106.8|1106.8|1106.6|1107|1106.8|1106.6|1106.4|0
1634225390000|2021-10-14 15:29:50|1107|1106.8|1107.2|1107|1107.4|1107|1106.8|1106.6|0
1634281200000|2021-10-15 07:00:00|1117|1115|1119.2|1118.2|1119.4|1118.4|1117|1115|0
1634281210000|2021-10-15 07:00:10|1119|1118|1118.8|1118.2|1119.2|1118.4|1118|1117.4|0
1634281220000|2021-10-15 07:00:20|1119.2|1118.4|1118.8|1117.6|1119.6|1118.4|1118.2|1117.4|0
1634281230000|2021-10-15 07:00:30|1119.2|1117.8|1118.2|1117.4|1119.2|1118.2|1117.8|1117.4|0
1634281240000|2021-10-15 07:00:40|1118.6|1117.6|1119|1117.6|1119.8|1118.8|1118.6|1117.4|0
1634281250000|2021-10-15 07:00:50|1118.8|1117.8|1119|1118.2|1119.6|1118.6|1118.4|1117.8|0
1634281260000|2021-10-15 07:01:00|1118.8|1118.4|1122|1121.4|1122|1121.4|1118.6|1118.2|0
1634281270000|2021-10-15 07:01:10|1121.8|1121.2|1123|1122.4|1123|1122.4|1121.6|1121.2|0
1634281280000|2021-10-15 07:01:20|1123.2|1122.6|1123.8|1122.6|1124|1122.8|1123|1122.2|0
1634281290000|2021-10-15 07:01:30|1123.6|1122.4|1123.8|1123|1124|1123.2|1123|1122.4|0
1634281300000|2021-10-15 07:01:40|1124|1123.2|1124|1123.4|1124|1123.6|1123.2|1122.8|0
1634281310000|2021-10-15 07:01:50|1123.8|1123|1124.4|1123.6|1124.6|1123.6|1123.4|1123|0
1634281320000|2021-10-15 07:02:00|1124.6|1123.8|1124.4|1123.8|1124.6|1123.8|1124|1123.2|0
1634281330000|2021-10-15 07:02:10|1124.2|1123.6|1124.4|1124|1124.6|1124|1124|1123.2|4230
1634281340000|2021-10-15 07:02:20|1124.6|1124.2|1125.6|1125.2|1125.6|1125.2|1124.6|1124|24850
1634281350000|2021-10-15 07:02:30|1125.4|1125|1125.2|1124.6|1126|1125.4|1124.8|1124.4|21009
1634281360000|2021-10-15 07:02:40|1125|1124.4|1125.4|1124.6|1125.4|1124.8|1124.8|1124.4|3020
1634281370000|2021-10-15 07:02:50|1125.2|1124.4|1121.6|1120.6|1125.2|1124.6|1121|1120.4|12898
1634281380000|2021-10-15 07:03:00|1121.4|1120.8|1122.2|1121|1123.2|1122.2|1120.8|1120|11019
1634281390000|2021-10-15 07:03:10|1122.4|1121.2|1122.4|1121.4|1123.2|1122.2|1120.8|1120.4|6687
1634281400000|2021-10-15 07:03:20|1122.2|1121.2|1122.6|1121.8|1123|1122.2|1121.8|1121.2|6819
1634281410000|2021-10-15 07:03:30|1122.4|1122|1122.8|1122|1122.8|1122|1122|1121.8|7062
1634281420000|2021-10-15 07:03:40|1122.6|1122.2|1123.4|1122.8|1124|1123.2|1122.6|1122.2|3746
1634281430000|2021-10-15 07:03:50|1123.2|1122.6|1122.2|1121.2|1123.2|1122.6|1122.2|1121.2|4915
1634281440000|2021-10-15 07:04:00|1122.4|1121.4|1122.6|1121.8|1123|1122.2|1122.4|1121.4|4339
1634281450000|2021-10-15 07:04:10|1122.4|1121.6|1122|1121.4|1122.4|1121.6|1121.8|1121.4|0
1634281460000|2021-10-15 07:04:20|1122.2|1121.6|1123|1122.4|1123|1122.4|1122.2|1121.4|1267
1634281470000|2021-10-15 07:04:30|1122.8|1122.2|1122.2|1121.6|1122.8|1122.2|1122.2|1121.6|386
1634281480000|2021-10-15 07:04:40|1122.4|1121.8|1122.4|1121.8|1122.8|1122|1122|1121.6|4231
1634281490000|2021-10-15 07:04:50|1122.2|1122|1123|1122.4|1123|1122.6|1122.2|1121.8|5298
1634281500000|2021-10-15 07:05:00|1122.8|1122|1121.6|1121|1122.8|1122.2|1121.6|1120.6|7750
1634281510000|2021-10-15 07:05:10|1121.8|1121.2|1123.4|1123|1124.2|1123.6|1121.8|1121.2|44247
1634281520000|2021-10-15 07:05:20|1123.6|1122.8|1124.6|1124.2|1125|1124.6|1123.4|1122.8|9667
1634281530000|2021-10-15 07:05:30|1124.8|1124.4|1124.6|1124|1124.8|1124.4|1124.2|1123.8|4221
1634281540000|2021-10-15 07:05:40|1124.4|1124.2|1125|1124.8|1125|1124.8|1124.2|1123.8|8691
1634281550000|2021-10-15 07:05:50|1125.2|1124.6|1125.4|1124.8|1125.6|1125.2|1125.2|1124.6|19190
1634281560000|2021-10-15 07:06:00|1125.6|1125|1125|1124.4|1125.6|1125|1124.2|1124|11122
1634281570000|2021-10-15 07:06:10|1125.2|1124.2|1125.4|1124.6|1125.4|1124.8|1125.2|1124.2|0
1634281580000|2021-10-15 07:06:20|1125.2|1124.8|1125|1124.4|1125.4|1124.8|1124.6|1124.2|5081
1634281590000|2021-10-15 07:06:30|1125.2|1124.6|1125.6|1125.2|1125.8|1125.4|1125.2|1124.6|1958
1634281600000|2021-10-15 07:06:40|1125.4|1125|1125.6|1125.2|1125.8|1125.4|1124.8|1124.2|8450
1634281610000|2021-10-15 07:06:50|1125.4|1125|1125.6|1125|1125.6|1125|1125.2|1124.8|1573
1634281620000|2021-10-15 07:07:00|1125|1124.8|1124.4|1123.8|1125|1124.8|1124|1123.4|22265
1634281630000|2021-10-15 07:07:10|1124.6|1124|1127|1126.6|1127|1126.6|1124.6|1124|40477
1634281640000|2021-10-15 07:07:20|1127.2|1126.8|1126.8|1126.2|1128|1127.4|1126.8|1126.2|16326
1634281650000|2021-10-15 07:07:30|1127|1126.4|1127.6|1126.8|1127.8|1127|1127|1126.2|1575
1634281660000|2021-10-15 07:07:40|1127.8|1127|1127.8|1127.4|1128|1127.4|1127.6|1126.8|0
1634281670000|2021-10-15 07:07:50|1128|1127.2|1127.8|1127|1128|1127.2|1127.2|1126.8|5425
1634281680000|2021-10-15 07:08:00|1127.6|1126.8|1127.2|1126.8|1127.6|1127|1126.6|1126.2|2900
1634281690000|2021-10-15 07:08:10|1127.4|1126.6|1126|1125.6|1127.4|1126.6|1125.8|1125.4|5414
1634281700000|2021-10-15 07:08:20|1126.4|1125.8|1126.6|1125.8|1126.8|1126.2|1126|1125.6|1542
1634281710000|2021-10-15 07:08:30|1126.4|1125.6|1125.4|1125|1126.4|1125.6|1125.2|1124.4|1911
1634281720000|2021-10-15 07:08:40|1125.6|1125.2|1125.4|1125|1126.2|1125.8|1125.4|1125|12235
1634281730000|2021-10-15 07:08:50|1125.2|1124.8|1126|1125.2|1126.2|1125.6|1125|1124.6|3101
1634281740000|2021-10-15 07:09:00|1126.2|1125.4|1127|1126.6|1127.4|1126.6|1126.2|1125.4|5945
1634281750000|2021-10-15 07:09:10|1126.8|1126.4|1126.4|1125.6|1127.4|1126.8|1126.2|1125.6|3760
1634281760000|2021-10-15 07:09:20|1126.6|1125.4|1126|1125.4|1126.6|1125.6|1125.8|1125.2|2775
1634281770000|2021-10-15 07:09:30|1125.8|1125.2|1126.4|1125.6|1126.6|1126|1125.8|1125.2|10000
1634281780000|2021-10-15 07:09:40|1126.2|1125.8|1126|1125.8|1126.2|1125.8|1126|1125.8|0
1634281790000|2021-10-15 07:09:50|1126.2|1126|1127.2|1126.4|1127.2|1126.4|1126.2|1125.8|0
1634281800000|2021-10-15 07:10:00|1127|1126.2|1126.8|1126.2|1127.2|1126.4|1126.2|1125.8|4228
1634281810000|2021-10-15 07:10:10|1126.6|1126|1125.6|1125|1126.6|1126|1125.4|1125|3988
1634281820000|2021-10-15 07:10:20|1125.4|1124.8|1125.2|1124.4|1125.6|1125|1124.8|1124.2|5506
1634281830000|2021-10-15 07:10:30|1125|1124.2|1125.2|1124.4|1125.4|1124.8|1124.6|1124.2|1420
1634281840000|2021-10-15 07:10:40|1125|1124.6|1124.8|1124.2|1125.6|1124.8|1124.4|1124|1870
1634281850000|2021-10-15 07:10:50|1124.6|1124|1124|1123.6|1124.6|1124.4|1123.8|1123.4|2155
1634281860000|2021-10-15 07:11:00|1123.8|1123.4|1124|1123.4|1124|1123.6|1123.8|1123.4|500
1634281870000|2021-10-15 07:11:10|1123.8|1123.6|1124.6|1124|1124.6|1124|1123.8|1123.6|1028
1634281880000|2021-10-15 07:11:20|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1123.8|1123.4|3146
1634281890000|2021-10-15 07:11:30|1124.2|1124|1124.4|1124|1124.8|1124.2|1124.2|1124|500
1634281900000|2021-10-15 07:11:40|1124.6||1124.4||1124.6||1124.4||0
1634281910000|2021-10-15 07:11:50|1124.2|1123.6|1124.4|1124|1124.6|1124|1124|1123.4|2471
1634281920000|2021-10-15 07:12:00|1124.6|1124.2|1124.6|1124|1124.8|1124.4|1124.2|1124|5886
1634281930000|2021-10-15 07:12:10|1124.4|1123.8|1124|1123.4|1124.4|1123.8|1123.4|1122.6|1008
1634281940000|2021-10-15 07:12:20|1123.8|1123.6|1127|1126.4|1127|1126.4|1123.8|1123.6|24889
1634281950000|2021-10-15 07:12:30|1126.8|1126.2|1127.8|1127.4|1127.8|1127.4|1126.8|1126.2|12238
1634281960000|2021-10-15 07:12:40|1128|1127.6|1127.4|1126.8|1128.6|1127.8|1127|1126.8|11776
1634281970000|2021-10-15 07:12:50|1127.8|1127|1128.4|1127.8|1128.8|1128.4|1127.8|1127|32895
1634281980000|2021-10-15 07:13:00|1128|1128|1128.6|1128.4|1128.8|1128.6|1128|1127.4|6452
1634281990000|2021-10-15 07:13:10|1128.4|1128.2|1128.2|1127.8|1128.6|1128.2|1128.2|1127.8|8025
1634282000000|2021-10-15 07:13:20|1128.4|1128|1128.2|1127.8|1128.8|1128.2|1127.8|1127.6|11434
1634282010000|2021-10-15 07:13:30|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.6|1127.2|4554
1634282020000|2021-10-15 07:13:40|1128|1127.6|1127.8|1127.2|1128.6|1127.8|1127.6|1127.2|8925
1634282030000|2021-10-15 07:13:50|1128|1127.4|1127.4|1126.8|1128|1127.4|1127.2|1126.8|5537
1634282040000|2021-10-15 07:14:00|1127.2|1127|1127.8|1127.2|1128.8|1128.2|1127.2|1127|4163
1634282050000|2021-10-15 07:14:10|1127.6|1127|1127.4|1127|1127.6|1127|1127.4|1126.8|0
1634282060000|2021-10-15 07:14:20|1127.6|1127.2|1128.2|1127.6|1128.6|1128|1127.4|1127.2|6008
1634282070000|2021-10-15 07:14:30|1128|1127.4|1128.6|1127.8|1128.6|1127.8|1127.8|1127.2|813
1634282080000|2021-10-15 07:14:40|1128.8|1128|1129|1128.6|1129|1128.6|1128.8|1128|1226
1634282090000|2021-10-15 07:14:50|1128.8|1128.4|1128.8|1128.2|1128.8|1128.6|1128.2|1127.8|8203
1634282100000|2021-10-15 07:15:00|1129|1128.4|1129.4|1129|1129.6|1129|1128.4|1128.2|16693
1634282110000|2021-10-15 07:15:10|1129.6|1129.2|1129.6|1128.8|1129.6|1129.2|1129.6|1128.8|345
1634282120000|2021-10-15 07:15:20|1129.4|1128.6|1129.6|1129|1129.6|1129|1128.8|1128.2|494
1634282130000|2021-10-15 07:15:30||1129.2||1128.8||1129.2||1128.8|0
1634282140000|2021-10-15 07:15:40|1129.4|1128.6|1129.6|1129.2|1129.8|1129.6|1128.8|1128.4|5892
1634282160000|2021-10-15 07:16:00|1129.8|1129.4|1131|1130.4|1131.2|1130.8|1129.8|1129.4|54311
1634282170000|2021-10-15 07:16:10|1130.8|1130.2|1131.2|1130.8|1131.2|1131|1130.6|1130.2|4152
1634282180000|2021-10-15 07:16:20|1131|1130.6|1130.2|1129.6|1131.2|1130.8|1130|1129.6|19214
1634282190000|2021-10-15 07:16:30|1130|1129.4|1130|1129.4|1130.2|1129.6|1129.8|1129.4|841
1634282200000|2021-10-15 07:16:40|1129.8|1129.6|1129.6|1129.2|1130|1129.6|1129.4|1129|1543
1634282210000|2021-10-15 07:16:50|1129.4|1129|1129.8|1129.2|1129.8|1129.2|1129.4|1129|0
1634282220000|2021-10-15 07:17:00|1130|1129.4|1130.8|1130.4|1131|1130.4|1129.6|1129.2|4760
1634282230000|2021-10-15 07:17:10|1130.6|1130.2|1130.8|1130.2|1131|1130.4|1130.4|1130.2|0
1634282240000|2021-10-15 07:17:20|1131|1130.4|1131.2|1130.6|1131.4|1130.8|1131|1130.2|6500
1634282250000|2021-10-15 07:17:30|1131|1130.4|1131.2|1130.6|1131.2|1130.6|1130.8|1130.2|392
1634282260000|2021-10-15 07:17:40|1131.4|1130.8|1130.8|1130.6|1131.6|1131.2|1130.8|1130.4|346
1634282270000|2021-10-15 07:17:50|1131|1130.4|1130.8|1130.4|1131.2|1130.6|1130.8|1130.2|3950
1634282280000|2021-10-15 07:18:00|1131|1130.6|1131.6|1131|1131.6|1131.2|1131|1130.6|2801
1634282290000|2021-10-15 07:18:10|1131.4|1130.8|1130.6|1130|1131.4|1130.8|1130.6|1130|7206
1634282300000|2021-10-15 07:18:20|1130.8|1130.2|1130.8|1130.2|1131|1130.6|1130.8|1130.2|600
1634282310000|2021-10-15 07:18:30|1131|1130.4|1130.8|1130.2|1131.4|1130.6|1130.8|1130.2|1026
1634282320000|2021-10-15 07:18:40|1130.6|1130|1130.8|1130.2|1131|1130.6|1130.6|1130|0
1634282330000|2021-10-15 07:18:50|1130.6|1130|1129.2|1128.6|1130.6|1130|1129|1128.6|1264
1634282340000|2021-10-15 07:19:00|1129|1128.4|1129.4|1129|1129.6|1129.4|1128.8|1128.4|3857
1634282350000|2021-10-15 07:19:10|1129.6|1129.2|1128.8|1128.4|1129.6|1129.2|1128.8|1128.4|15958
1634282360000|2021-10-15 07:19:20|1129|1128.6|1129.6|1129|1129.8|1129.4|1129|1128.6|274
1634282370000|2021-10-15 07:19:30|1129.4|1129.2|1129.4|1129|1129.4|1129.4|1129.4|1129|500
1634282380000|2021-10-15 07:19:40|1129.2|1128.8|1129.6|1129|1129.6|1129|1129|1128.8|605
1634282390000|2021-10-15 07:19:50|1129.4|1128.8|1129.4|1129|1129.4|1129|1129.2|1128.8|0
1634282400000|2021-10-15 07:20:00|1129.2|1128.8|1129.8|1129.4|1130|1129.4|1129.2|1128.8|1153
1634282410000|2021-10-15 07:20:10|1130|1128.8|1129.2|1128.6|1130|1128.8|1128.4|1128|29411
1634282420000|2021-10-15 07:20:20|1129.4|1128.8|1129.4|1128.8|1129.6|1129.2|1129.4|1128.8|651
1634282430000|2021-10-15 07:20:30|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129|1128.4|0
1634282440000|2021-10-15 07:20:40|1129.4|1128.4|1128.2|1127.8|1129.4|1128.4|1128.2|1127.6|2030
1634282450000|2021-10-15 07:20:50|1128.4|1127.6|1127|1126.6|1128.4|1127.6|1127|1126.4|2825
1634282460000|2021-10-15 07:21:00|1127.2|1126.8|1128|1127.4|1128|1127.6|1127|1126.8|3844
1634282470000|2021-10-15 07:21:10|1128.2|1127.6|1128.2|1127.8|1128.8|1128.4|1128|1127.6|11382
1634282480000|2021-10-15 07:21:20|1128|1127.4|1127.6|1127.2|1128|1127.6|1127.6|1127|21943
1634282490000|2021-10-15 07:21:30|1127.4|1127|1126.8|1126.4|1127.6|1127.2|1126.8|1126.4|1710
1634282500000|2021-10-15 07:21:40|1127|1126.6|1128.2|1127.8|1128.4|1128|1127|1126.6|3345
1634282510000|2021-10-15 07:21:50|1128|1127.6|1128|1127.4|1128|1128|1128|1127.4|500
1634282520000|2021-10-15 07:22:00|1127.8|1127.6|1127.2|1126.8|1127.8|1127.6|1126.8|1126.4|7404
1634282530000|2021-10-15 07:22:10|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.6|1126.2|400
1634282540000|2021-10-15 07:22:20|1126.6|1126.2|1126.4|1126|1126.8|1126.4|1126.4|1126|0
1634282550000|2021-10-15 07:22:30|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.6|500
1634282560000|2021-10-15 07:22:40|1126.6|1126.2|1127.2|1126.8|1127.4|1126.8|1126.2|1126|12804
1634282570000|2021-10-15 07:22:50|1127.4|1127|1127.6|1127|1127.8|1127.4|1127.4|1127|2
1634282580000|2021-10-15 07:23:00|1127.8||1127.8||1127.8||1127.6||0
1634282590000|2021-10-15 07:23:10|1127.6||1127.8||1127.8||1127.6||0
1634282600000|2021-10-15 07:23:20|1128|1127.2|1128.6|1127.8|1128.6|1127.8|1128|1127.2|2359
1634282610000|2021-10-15 07:23:30|1128|1128|1129.4|1128.6|1129.4|1128.8|1128|1128|8645
1634282620000|2021-10-15 07:23:40|1129.2||1129.2||1129.2||1129.2||0
1634282630000|2021-10-15 07:23:50|1129|1128.4|1128.6|1128.2|1129|1128.4|1128.4|1128.2|0
1634282640000|2021-10-15 07:24:00|1128.8|1128.4|1128.6|1128|1129|1128.4|1128|1127.8|12055
1634282650000|2021-10-15 07:24:10|1128.4|1128.2|1128.4|1128|1128.4|1128.2|1128.4|1128|0
1634282660000|2021-10-15 07:24:20|1128.6|1128.2|1129|1128.2|1129.2|1128.6|1128.6|1128.2|1359
1634282670000|2021-10-15 07:24:30|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.6|1128.4|0
1634282680000|2021-10-15 07:24:40|1128.8|1128.4|1128.6|1128.2|1129|1128.4|1128.6|1128.2|44
1634282690000|2021-10-15 07:24:50|1128.4|1128|1128.2|1127.8|1128.4|1128|1128.2|1127.8|0
1634282700000|2021-10-15 07:25:00|1128|1127.6|1129.6|1129.2|1129.8|1129.2|1127.8|1127.4|11274
1634282710000|2021-10-15 07:25:10|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.2|1129|802
1634282720000|2021-10-15 07:25:20|1129.4|1129|1130|1129.6|1130.4|1129.8|1129.4|1129|1391
1634282730000|2021-10-15 07:25:30|1130.2|1129.8|1130.2|1129.8|1130.4|1130|1130|1129.6|3807
1634282740000|2021-10-15 07:25:40|1130|1129.6|1130.4|1130|1130.4|1130|1129.8|1129.2|97
1634282750000|2021-10-15 07:25:50|1130.6||1130.6||1130.6||1130.4||0
1634282760000|2021-10-15 07:26:00|1130.8|1130.2|1131.2|1130.8|1131.2|1130.8|1130.6|1130.2|604
1634282770000|2021-10-15 07:26:10|1131.4|1131|1131.4|1131|1131.6|1131|1131.2|1131|222
1634282780000|2021-10-15 07:26:20|1131.2|1131.2|1131.4|1130.8|1131.6|1131.2|1130.8|1130.4|645
1634282790000|2021-10-15 07:26:30|1131.6|1131|1131.2|1130.8|1131.6|1131.2|1131|1130.6|900
1634282800000|2021-10-15 07:26:40|1131.6|1131.2|1132.2|1131.6|1132.2|1131.8|1131|1130.8|29621
1634282810000|2021-10-15 07:26:50|1132.4|1131.8|1132.8|1132.4|1133|1132.8|1132.2|1131.8|15935
1634282820000|2021-10-15 07:27:00|1132.6|1132.2|1132|1131.8|1132.8|1132.4|1132|1131.8|10180
1634282830000|2021-10-15 07:27:10|1131.8|1131.6|1131.4|1131|1132.8|1132.4|1131.4|1131|17952
1634282840000|2021-10-15 07:27:20|1131.6|1131.2|1131.4|1131|1132|1131.6|1131.4|1131|562
1634282850000|2021-10-15 07:27:30|1131.2|1131.2|1131.2|1130.6|1131.2|1131.2|1131.2|1130.6|1216
1634282860000|2021-10-15 07:27:40|1131|1130.8|1131.4|1130.8|1131.8|1131.2|1131|1130.6|844
1634282870000|2021-10-15 07:27:50|1131.2|1131|1130.6|1130|1131.2|1131|1130.6|1129.8|4374
1634282880000|2021-10-15 07:28:00|1130.4|1130.2|1131|1130.6|1131|1130.6|1130.4|1130|3697
1634282890000|2021-10-15 07:28:10|1130.8|1130.4|1130.8|1130.4|1131|1130.6|1130.8|1130.4|500
1634282900000|2021-10-15 07:28:20|1131|1130.2|1131.4|1130.8|1131.4|1131|1130.8|1130.2|8413
1634282910000|2021-10-15 07:28:30|1131.6|1131|1131|1130.6|1131.6|1131|1130.8|1130.4|3639
1634282920000|2021-10-15 07:28:40|1131.2|1130.4|1130.6|1130.2|1131.2|1130.6|1130.6|1130.2|0
1634282930000|2021-10-15 07:28:50|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130|0
1634282940000|2021-10-15 07:29:00|1130.8|1130|1131.4|1130.6|1131.4|1130.6|1130.6|1130|1464
1634282950000|2021-10-15 07:29:10|1131.6|1130.8|1130.6|1130.2|1131.8|1131|1130.6|1130.2|32328
1634282970000|2021-10-15 07:29:30|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.2|1130|500
1634282980000|2021-10-15 07:29:40|1130.4||1130.6||1130.6||1130.4||0
1634282990000|2021-10-15 07:29:50|1130.4|1130|1130.2|1129.8|1130.4|1130|1130|1129.8|11845
1634283000000|2021-10-15 07:30:00|1130|1129.6|1130.4|1130|1130.4|1130|1129.8|1129.2|4676
1634283010000|2021-10-15 07:30:10|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130|867
1634283020000|2021-10-15 07:30:20|1131|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.4|2322
1634283030000|2021-10-15 07:30:30|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|990
1634283040000|2021-10-15 07:30:40|1131|1130.6|1131.4|1131|1131.4|1131.2|1130.8|1130.4|18593
1634283050000|2021-10-15 07:30:50|1131.2|1130.8|1131.2|1130.6|1131.2|1130.8|1130.8|1130.4|4829
1634283060000|2021-10-15 07:31:00|1131|1130.4|1132.6|1132.2|1132.6|1132.2|1130.8|1130.4|5339
1634283070000|2021-10-15 07:31:10|1132.4|1132|1132.6|1132.2|1132.6|1132.2|1132.4|1131.8|1724
1634283080000|2021-10-15 07:31:20|1132.8|1132.4|1133.6|1133.2|1133.6|1133.2|1132.8|1132.4|11512
1634283090000|2021-10-15 07:31:30|1133.8|1133.4|1134.6|1134.4|1134.6|1134.4|1133.6|1133.2|10520
1634283100000|2021-10-15 07:31:40|1134.4|1134|1134.4|1134|1134.6|1134|1134.2|1133.6|1778
1634283110000|2021-10-15 07:31:50|1134.2|1133.8|1133.8|1133.2|1134.2|1133.8|1133.4|1133|1689
1634283120000|2021-10-15 07:32:00|1134|1133.4|1134.8|1134.4|1135|1134.4|1134|1133.4|7892
1634283130000|2021-10-15 07:32:10|1135|1134.6|1135.6|1135.2|1135.6|1135.2|1134.8|1134.4|5658
1634283140000|2021-10-15 07:32:20|1135.4|1135|1135.2|1134.8|1135.4|1135.2|1135.2|1134.8|2671
1634283150000|2021-10-15 07:32:30|1135|1135|1135.6|1135.4|1135.6|1135.4|1135|1134.8|17443
1634283160000|2021-10-15 07:32:40|1135.4|1135.2|1135.4|1135|1135.4|1135.2|1135.2|1134.8|5000
1634283170000|2021-10-15 07:32:50|1135.6|1135.2|1135.4|1135|1135.6|1135.4|1135.2|1135|12839
1634283180000|2021-10-15 07:33:00|1135.2|1134.8|1135.4|1134.8|1135.4|1135|1135.2|1134.8|0
1634283190000|2021-10-15 07:33:10|1135.2|1134.6|1135.2|1134.6|1135.2|1134.8|1134.6|1134.4|2862
1634283200000|2021-10-15 07:33:20|1135|1134.8|1134.2|1133.6|1135.2|1134.8|1134.2|1133.6|3259
1634283210000|2021-10-15 07:33:30|1134.4|1133.4|1134.2|1133.8|1134.6|1134.2|1134.2|1133.4|450
1634283220000|2021-10-15 07:33:40|1134.4|1134|1134.2|1133.8|1134.6|1134|1134.2|1133.8|0
1634283230000|2021-10-15 07:33:50|1134|1133.6|1134.2|1133.8|1134.4|1134|1133.8|1133.4|1243
1634283240000|2021-10-15 07:34:00|1134.4|1134|1134.8|1134.2|1135|1134.6|1134.4|1134|3506
1634283250000|2021-10-15 07:34:10|1134.6|1134|1134.8|1134.2|1134.8|1134.2|1134.4|1134|900
1634283260000|2021-10-15 07:34:20|1134.6|1134|1134.4|1134|1134.8|1134.2|1134.4|1134|1000
1634283270000|2021-10-15 07:34:30|1134.2|1133.8|1133.6|1133.2|1134.2|1133.8|1133.6|1133|5771
1634283280000|2021-10-15 07:34:40|1133.8|1133.4|1133.6|1133.4|1133.8|1133.4|1133.6|1133.4|0
1634283290000|2021-10-15 07:34:50|1134|1133.2|1133.6|1133.2|1134|1133.2|1133.6|1133.2|101
1634283300000|2021-10-15 07:35:00|1133.8|1133.6|1133.8|1133.4|1134|1133.6|1133.8|1133.2|500
1634283310000|2021-10-15 07:35:10|1133.6|1133.2|1133.6|1132.8|1133.8|1133.2|1132.6|1132.2|3956
1634283320000|2021-10-15 07:35:20|1133.4|1133|1133.2|1132.8|1133.4|1133|1133.2|1132.8|0
1634283330000|2021-10-15 07:35:30|1133|1132.6|1133.4|1132.8|1133.4|1133|1132.8|1132.4|904
1634283340000|2021-10-15 07:35:40|1133.2|1133|1132.8|1132.4|1133.4|1133|1132.8|1132.4|4048
1634283350000|2021-10-15 07:35:50|1132.6|1132.2|1132.4|1132|1132.8|1132.2|1132.4|1132|1044
1634283360000|2021-10-15 07:36:00|1132.2|1131.8|1132.8|1132.4|1132.8|1132.4|1132.2|1131.6|3381
1634283370000|2021-10-15 07:36:10|1132.4|1132.2|1133.4|1132.8|1133.4|1132.8|1132.4|1132|3129
1634283380000|2021-10-15 07:36:20|1133.2|1132.6|1133.4|1132.8|1133.4|1132.8|1133|1132.4|838
1634283390000|2021-10-15 07:36:30|1133.2|1132.6|1133.4|1133|1133.4|1133|1133|1132.6|0
1634283400000|2021-10-15 07:36:40|1133.6|1133.2|1133.8|1133.4|1133.8|1133.4|1133.6|1133.2|1282
1634283410000|2021-10-15 07:36:50|1134|1133.6|1133.2|1132.6|1134|1133.6|1133.2|1132.6|749
1634283420000|2021-10-15 07:37:00|1133|1132.4|1133.2|1132.4|1133.2|1132.8|1132.8|1132.2|0
1634283430000|2021-10-15 07:37:10|1133|1132.6|1133|1132.6|1133|1132.8|1132.8|1132.4|0
1634283440000|2021-10-15 07:37:20|1132.8|1132.4|1132|1131.6|1132.8|1132.4|1132|1131.4|6359
1634283450000|2021-10-15 07:37:30|1132.2|1131.4|1132|1131.4|1132.2|1131.4|1131.6|1131.2|385
1634283460000|2021-10-15 07:37:40||1131.2||1131.4||1131.4||1131.2|0
1634283470000|2021-10-15 07:37:50|1131.8|1131.6|1132|1131.4|1132|1131.8|1131.6|1131.2|951
1634283480000|2021-10-15 07:38:00|1132.2|1131.6|1132.4|1131.8|1132.4|1132|1132.2|1131.6|1006
1634283490000|2021-10-15 07:38:10|1132.2|1131.6|1132.4|1131.8|1132.4|1131.8|1132|1131.6|0
1634283500000|2021-10-15 07:38:20|1132.2|1132|1132.4|1132|1132.4|1132|1132.2|1132|0
1634283510000|2021-10-15 07:38:30|1132.2|1131.8|1132.4|1131.8|1132.4|1131.8|1132.2|1131.8|0
1634283520000|2021-10-15 07:38:40||1132||1132||1132.2||1132|221
1634283530000|2021-10-15 07:38:50|1132.2||1132.4||1132.4||1132.2||0
1634283540000|2021-10-15 07:39:00|1132.6|1132.2|1132.6|1132|1133|1132.6|1132.4|1132|4583
1634283550000|2021-10-15 07:39:10|1132.4|1132.2|1132.6|1132|1132.6|1132.2|1132.4|1132|0
1634283560000|2021-10-15 07:39:20|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|1132|1131.6|3625
1634283570000|2021-10-15 07:39:30|1132.6||1132.4||1132.6||1132.4||0
1634283580000|2021-10-15 07:39:40|1132.6||1132.2||1132.6||1132.2||0
1634283590000|2021-10-15 07:39:50|1132.4|1132|1132.4|1131.8|1132.6|1132.2|1132.2|1131.8|5144
1634283600000|2021-10-15 07:40:00|1132.2|1131.6|1132.4|1132|1132.4|1132|1132|1131.6|1071
1634283610000|2021-10-15 07:40:10|1132|1131.8|1132.4|1131.8|1132.4|1132|1132|1131.6|2900
1634283620000|2021-10-15 07:40:20|1132.2|1131.6|1131.8|1131.2|1132.2|1131.6|1131.4|1131|6201
1634283630000|2021-10-15 07:40:30|1131.6|1131.4|1131.6|1131.2|1132|1131.6|1131.6|1131.2|5000
1634283640000|2021-10-15 07:40:40|1131.4|1131.4|1131.4|1131|1131.4|1131.4|1131.4|1131|1261
1634283650000|2021-10-15 07:40:50|1131.2|1130.8|1131.4|1130.8|1131.4|1131|1131.2|1130.6|6872
1634283660000|2021-10-15 07:41:00|1131.6|1131|1132|1131.6|1132.2|1131.8|1131.6|1131|4537
1634283670000|2021-10-15 07:41:10|1131.6|1131.4|1131.4|1130.8|1131.6|1131.4|1131.4|1130.8|451
1634283680000|2021-10-15 07:41:20|1131.2|1131|1131.4|1131|1131.6|1131.2|1131|1130.8|7000
1634283690000|2021-10-15 07:41:30|1131.6|1131.2|1131.8|1131.2|1131.8|1131.4|1131.6|1131.2|0
1634283700000|2021-10-15 07:41:40|1132|1131.4|1131.6|1131.2|1132.2|1131.8|1131.4|1131|1157
1634283710000|2021-10-15 07:41:50|1131.4|1131|1132|1131.4|1132|1131.6|1131.4|1131|0
1634283720000|2021-10-15 07:42:00|1131.8|1131.6|1132.2|1131.6|1132.2|1132|1131.8|1131.2|4252
1634283730000|2021-10-15 07:42:10|1132|1131.4|1132|1131.6|1132.2|1131.6|1131.8|1131.4|500
1634283740000|2021-10-15 07:42:20|1132.2|1131.8|1132.4|1131.8|1132.4|1131.8|1132.2|1131.8|1900
1634283770000|2021-10-15 07:42:50|1132.2|1131.6|1132|1131.6|1132.2|1131.6|1131.8|1131.4|459
1634283780000|2021-10-15 07:43:00|1132.2||1132||1132.2||1132||0
1634283790000|2021-10-15 07:43:10|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.6|0
1634283800000|2021-10-15 07:43:20|1132|1131.6|1132.2|1131.8|1132.4|1132|1132|1131.6|4274
1634283810000|2021-10-15 07:43:30|1132|1131.6|1132|1131.6|1132|1131.6|1131.6|1131.2|2488
1634283820000|2021-10-15 07:43:40|1131.8|1131.4|1131.8|1131.4|1132|1131.4|1131.4|1131.2|241
1634283830000|2021-10-15 07:43:50|1132|1131.6|1132.2|1131.6|1132.2|1131.6|1131.8|1131.4|221
1634283840000|2021-10-15 07:44:00||1131.8||1131.8||1131.8||1131.6|0
1634283850000|2021-10-15 07:44:10|1132.4|1132|1132.2|1131.8|1132.4|1132.2|1132.2|1131.8|1903
1634283870000|2021-10-15 07:44:30|1132|1131.6|1132|1131.4|1132.2|1131.8|1132|1131.4|0
1634283880000|2021-10-15 07:44:40|1132.2|1131.6|1131.8|1131.4|1132.2|1131.8|1131.8|1131.4|0
1634283890000|2021-10-15 07:44:50|1131.6|1131.2|1131.2|1130.8|1131.6|1131.2|1131.2|1130.8|1734
1634283900000|2021-10-15 07:45:00|1131.4|1131|1131.8|1131.4|1132|1131.4|1131.4|1131|2773
1634283910000|2021-10-15 07:45:10|1132|1131.6|1131.8|1131.2|1132|1131.6|1131.8|1131.2|1967
1634283920000|2021-10-15 07:45:20||1131.4||1131.4||1131.4||1131.4|0
1634283930000|2021-10-15 07:45:30||1131.2||1131.2||1131.4||1131.2|0
1634283940000|2021-10-15 07:45:40||1131.4||1131.2||1131.4||1131.2|0
1634283950000|2021-10-15 07:45:50|1131.6|1131|1131.6|1131.2|1131.6|1131.2|1131|1130.8|3434
1634283960000|2021-10-15 07:46:00|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.2|0
1634283970000|2021-10-15 07:46:10|1131.8|1131.8|1132|1131.4|1132|1131.8|1131.8|1131.4|951
1634283980000|2021-10-15 07:46:20|1131.8|1131.2|1131.4|1131|1131.8|1131.2|1131.2|1131|294
1634283990000|2021-10-15 07:46:30|1131.6|1131.2|1131.6|1131.2|1131.8|1131.2|1131.6|1131.2|0
1634284000000|2021-10-15 07:46:40||1131.4||1131.2||1131.4||1131.2|500
1634284020000|2021-10-15 07:47:00||1131.4||1131.2||1131.4||1131.2|218
1634284030000|2021-10-15 07:47:10|1131.4|1131.4|1131.6|1131.2|1131.6|1131.4|1131.4|1131|1024
1634284040000|2021-10-15 07:47:20|1131.4|1131|1130.4|1129.8|1131.4|1131|1130.2|1129.8|23411
1634284050000|2021-10-15 07:47:30|1130.6|1130|1130.2|1129.6|1130.6|1130|1129.6|1129.4|13396
1634284060000|2021-10-15 07:47:40|1130|1129.8|1130.2|1129.8|1130.2|1129.8|1130|1129.8|0
1634284070000|2021-10-15 07:47:50|1130|1129.4|1130|1129.6|1130.2|1129.6|1129.6|1129.4|9387
1634284080000|2021-10-15 07:48:00|1130.2|1129.8|1130.6|1130.2|1131|1130.6|1130.2|1129.8|9074
1634284090000|2021-10-15 07:48:10|1130.2|1130|1130.4|1130|1130.4|1130|1130|1129.8|9000
1634284100000|2021-10-15 07:48:20|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1130|1129.6|901
1634284110000|2021-10-15 07:48:30|1130.2|1129.8|1130.4|1130|1130.4|1130|1130.2|1129.8|703
1634284120000|2021-10-15 07:48:40|1130.2||1130.4||1130.4||1130.2||736
1634284130000|2021-10-15 07:48:50|1130.6|1130.2|1130.6|1130.2|1130.6|1130.4|1130.4|1130|500
1634284140000|2021-10-15 07:49:00|1130.4|1130|1130.6|1130.2|1131.2|1130.8|1130.4|1130|5791
1634284150000|2021-10-15 07:49:10|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|2317
1634284160000|2021-10-15 07:49:20|1131|1130.8|1130.2|1129.8|1131|1130.8|1130.2|1129.8|7617
1634284170000|2021-10-15 07:49:30|1130.4|1129.6|1130|1129.4|1130.4|1129.6|1129.8|1129.4|946
1634284180000|2021-10-15 07:49:40|1130.2|1129.6|1130|1129.8|1130.4|1130|1130|1129.6|0
1634284190000|2021-10-15 07:49:50|1130.2|1129.6|1130.4|1129.8|1130.4|1129.8|1129.8|1129.4|1097
1634284200000|2021-10-15 07:50:00|1130.2|1130|1128.4|1127.8|1130.6|1130.2|1128|1127.8|189489
1634284210000|2021-10-15 07:50:10|1128.6|1128|1128.8|1128.6|1129|1128.8|1128.4|1128|15056
1634284220000|2021-10-15 07:50:20|1128.6|1128.4|1127.6|1127|1128.8|1128.6|1127.4|1127|17425
1634284230000|2021-10-15 07:50:30|1127.8|1127.2|1127.8|1127.4|1128|1127.4|1127.6|1127.2|6235
1634284240000|2021-10-15 07:50:40|1127.6|1127.2|1127.6|1127.2|1128|1127.6|1127.4|1127|2642
1634284250000|2021-10-15 07:50:50|1127.8|1127.4|1127.8|1127.2|1127.8|1127.6|1127.6|1127.2|4543
1634284260000|2021-10-15 07:51:00|1127.6|1127.4|1128.2|1127.8|1128.2|1127.8|1127.6|1127.2|3110
1634284270000|2021-10-15 07:51:10|1128.4|1128|1128.4|1127.8|1128.4|1128.2|1128.2|1127.8|5523
1634284280000|2021-10-15 07:51:20|1128.2|1127.6|1128|1127.6|1128.2|1127.6|1127.8|1127.4|3501
1634284290000|2021-10-15 07:51:30|1128.2||1128.2||1128.4||1128||0
1634284300000|2021-10-15 07:51:40|1128.4|1127.8|1128.6|1128.2|1128.6|1128.4|1128.4|1127.8|1673
1634284310000|2021-10-15 07:51:50|1128.8|1128.4|1128.6|1128|1128.8|1128.4|1128.6|1128|2965
1634284320000|2021-10-15 07:52:00|1128.8|1128.2|1129|1128.2|1129|1128.4|1128.6|1128|3641
1634284330000|2021-10-15 07:52:10|1129.2|1128.6|1129.2|1128.8|1129.8|1129.4|1129|1128.6|14147
1634284340000|2021-10-15 07:52:20|1129.8|1129|1130.2|1129.8|1130.4|1130|1129.6|1129|28783
1634284350000|2021-10-15 07:52:30|1130.4|1130|1130.2|1129.8|1130.6|1130|1130.2|1129.8|0
1634284360000|2021-10-15 07:52:40|1130.4|1130|1130.2|1129.8|1130.4|1130|1130.2|1129.8|9679
1634284370000|2021-10-15 07:52:50|1130.4|1130|1130|1129.4|1130.4|1130|1129.8|1129.4|1619
1634284380000|2021-10-15 07:53:00|1129.4|1129.2|1129.4|1129|1129.4|1129.2|1129.4|1129|2301
1634284390000|2021-10-15 07:53:10|1129.6|1129.2|1129.8|1129.4|1130|1129.4|1129.6|1129.2|456
1634284400000|2021-10-15 07:53:20|1130|1129.6|1130.6|1130.2|1131|1130.4|1130|1129.6|9333
1634284410000|2021-10-15 07:53:30|1130.4|1130|1130.2|1129.8|1130.4|1130.2|1130.2|1129.6|824
1634284420000|2021-10-15 07:53:40|1130.4|1130|1131|1130.6|1131|1130.6|1130.2|1129.8|10173
1634284430000|2021-10-15 07:53:50|1131.2|1130.4|1131|1130.6|1131.2|1130.6|1131|1130.4|2637
1634284440000|2021-10-15 07:54:00|1131.2|1130.8|1131.4|1131|1131.4|1131|1131|1130.8|500
1634284450000|2021-10-15 07:54:10|1131.6|1131.2|1132|1131.4|1132.2|1131.8|1131.6|1131.2|7087
1634284460000|2021-10-15 07:54:20|1131.8|1131.2|1131.4|1131|1131.8|1131.2|1131.4|1131|0
1634284470000|2021-10-15 07:54:30|1131.6|1130.8|1131.6|1131|1131.6|1131|1131.6|1130.8|0
1634284480000|2021-10-15 07:54:40|1131.4|1131.2|1131.4|1130.8|1131.6|1131.2|1131.4|1130.8|222
1634284490000|2021-10-15 07:54:50||1131||1131||1131||1131|0
1634284500000|2021-10-15 07:55:00|1131.6|1131.2|1132|1131.8|1132|1131.8|1131.6|1131.2|2852
1634284510000|2021-10-15 07:55:10|1132.2|1132|1132.2|1132|1132.4|1132|1132.2|1132|2273
1634284530000|2021-10-15 07:55:30|1132.4||1132.6||1132.6||1132.4||387
1634284540000|2021-10-15 07:55:40|1132.4||1132.6||1132.6||1132.4||0
1634284550000|2021-10-15 07:55:50|1132.4|1132.2|1132.4|1132.2|1132.6|1132.2|1132.4|1132.2|221
1634284560000|2021-10-15 07:56:00|1132.6||1132.6||1132.6||1132.6||206
1634284570000|2021-10-15 07:56:10|1132.8|1132.4|1132.8|1132.2|1132.8|1132.4|1132.6|1132.2|200
1634284580000|2021-10-15 07:56:20|1132.6|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.4|0
1634284600000|2021-10-15 07:56:40|1132.6|1132.2|1132.6|1132|1132.6|1132.2|1132.4|1132|960
1634284610000|2021-10-15 07:56:50||1132.2||1132||1132.2||1132|0
1634284620000|2021-10-15 07:57:00|1132.8|1132.2|1131.8|1131.4|1133|1132.6|1131.6|1131.2|66251
1634284630000|2021-10-15 07:57:10|1131.6|1131.2|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|0
1634284640000|2021-10-15 07:57:20|1132||1131.8||1132||1131.8||0
1634284650000|2021-10-15 07:57:30|1132|1131.6|1133.2|1132.8|1133.4|1132.8|1131.8|1131.6|304570
1634284660000|2021-10-15 07:57:40|1133.4|1133|1133.4|1133|1133.6|1133.2|1133|1132.8|18456
1634284670000|2021-10-15 07:57:50|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1132.8|1132.6|2146
1634284680000|2021-10-15 07:58:00|1132.8|1132.4|1132.6|1132.2|1132.8|1132.6|1132.4|1132|5846
1634284690000|2021-10-15 07:58:10|1132.8|1132.4|1133.2|1132.8|1133.2|1132.8|1132.6|1132.2|341
1634284700000|2021-10-15 07:58:20|1133|1132.6|1133.4|1132.8|1133.4|1133|1133|1132.4|451
1634284710000|2021-10-15 07:58:30|1133.2|1133|1133.4|1132.8|1133.4|1133|1133.2|1132.8|53
1634284720000|2021-10-15 07:58:40|1133.2|1133|1133.2|1132.8|1133.2|1133|1133.2|1132.8|169
1634284730000|2021-10-15 07:58:50|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|285
1634284740000|2021-10-15 07:59:00|1133.4|1133|1133.8|1133.4|1133.8|1133.6|1133.2|1132.8|7406
1634284750000|2021-10-15 07:59:10||1133.2||1133.2||1133.2||1133.2|60
1634284760000|2021-10-15 07:59:20|1133.6|1133.4|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|2848
1634284770000|2021-10-15 07:59:30|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|0
1634284780000|2021-10-15 07:59:40|1133.6|1133.2|1133.6|1133.2|1133.8|1133.4|1133.6|1133|650
1634284790000|2021-10-15 07:59:50|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133|0
1634284800000|2021-10-15 08:00:00|1134|1133.6|1134|1133.6|1134.4|1134|1134|1133.6|7133
1634284810000|2021-10-15 08:00:10|1133.8|1133.4|1134|1133.8|1134|1133.8|1133.6|1133.2|945
1634284820000|2021-10-15 08:00:20|1134.2|1133.6|1134.2|1133.8|1134.4|1134|1134.2|1133.6|1387
1634284830000|2021-10-15 08:00:30||1133.6||1133.6||1133.6||1133.6|30
1634284840000|2021-10-15 08:00:40|1134|1133.8|1134.4|1133.8|1134.4|1134|1134|1133.8|1440
1634284850000|2021-10-15 08:00:50|1134.2||1134.2||1134.2||1134.2||0
1634284860000|2021-10-15 08:01:00|1134.4|1134|1134.2|1133.8|1134.4|1134|1134.2|1133.8|1000
1634284870000|2021-10-15 08:01:10|1134.4|1134|1134.4|1133.8|1134.4|1134|1134.4|1133.8|450
1634284880000|2021-10-15 08:01:20||1134||1134||1134.2||1134|284
1634284890000|2021-10-15 08:01:30|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.4|1134|1322
1634284910000|2021-10-15 08:01:50|1134.2|1133.8|1134.8|1134.2|1134.8|1134.2|1134|1133.6|4985
1634284920000|2021-10-15 08:02:00|1135||1134.8||1135||1134.8||0
1634284930000|2021-10-15 08:02:10|1134.6|1134.4|1134.6|1134.2|1134.8|1134.6|1134.6|1134.2|5596
1634284940000|2021-10-15 08:02:20|1134.4|1134|1134|1133.6|1134.4|1134|1134|1133.6|5006
1634284960000|2021-10-15 08:02:40|1134.2|1133.8|1134.2|1133.8|1134.6|1134.2|1134.2|1133.6|5709
1634284970000|2021-10-15 08:02:50||1133.6||1133.6||1133.6||1133.6|0
1634284980000|2021-10-15 08:03:00||1133.8||1133.6||1133.8||1133.6|0
1634284990000|2021-10-15 08:03:10|1134|1133.4|1133.8|1133.4|1134.2|1133.6|1133.6|1133.2|2655
1634285000000|2021-10-15 08:03:20|1134|1133.2|1133.8|1133.4|1134|1133.4|1133.2|1133|15381
1634285010000|2021-10-15 08:03:30|1134|1133.6|1133.6|1133.2|1134|1133.6|1133.4|1133|3195
1634285020000|2021-10-15 08:03:40|1133.8|1133|1133.4|1133|1133.8|1133.2|1133.4|1133|0
1634285030000|2021-10-15 08:03:50|1133.6|1133.2|1133.8|1133.2|1133.8|1133.2|1133.4|1133.2|0
1634285040000|2021-10-15 08:04:00|1134|1133.4|1133.8|1133.4|1134.4|1134|1133.6|1133.2|20539
1634285050000|2021-10-15 08:04:10|1133.6|1133.2|1133.4|1132.8|1133.6|1133.2|1133.2|1132.8|2487
1634285060000|2021-10-15 08:04:20||1133||1133||1133||1133|0
1634285070000|2021-10-15 08:04:30|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1132.8|1132.4|451
1634285080000|2021-10-15 08:04:40|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.4|1132|666
1634285090000|2021-10-15 08:04:50|1132.8|1132|1132.4|1132|1132.8|1132|1132.4|1132|0
1634285100000|2021-10-15 08:05:00|1132.6|1132.2|1132|1131.6|1132.8|1132.2|1132|1131.6|2878
1634285110000|2021-10-15 08:05:10|1131.8|1131.4|1131.8|1131.4|1132|1131.6|1131.6|1131|6509
1634285120000|2021-10-15 08:05:20|1132|1131.6|1132.2|1131.8|1132.4|1132.2|1132|1131.6|500
1634285130000|2021-10-15 08:05:30|1132.4|1131.6|1132.4|1132|1132.4|1132|1132|1131.6|1240
1634285140000|2021-10-15 08:05:40|1132.2|1131.8|1132.2|1131.8|1132.4|1132|1132|1131.6|3894
1634285150000|2021-10-15 08:05:50|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.6|1131.2|13976
1634285160000|2021-10-15 08:06:00|1131.6|1131.6|1132.4|1131.8|1132.4|1132|1131.6|1131.6|2835
1634285170000|2021-10-15 08:06:10|1132.6|1132|1133.2|1132.6|1133.2|1132.6|1132.6|1132|4158
1634285180000|2021-10-15 08:06:20||1132.8||1132.8||1132.8||1132.8|0
1634285190000|2021-10-15 08:06:30|1133|1132.6|1132.8|1132.4|1133|1132.6|1132.6|1132.4|7183
1634285200000|2021-10-15 08:06:40|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|881
1634285210000|2021-10-15 08:06:50||1131.8||1131.8||1131.8||1131.8|250
1634285220000|2021-10-15 08:07:00|1132.6|1132|1133|1132.4|1133|1132.4|1132.4|1132|1667
1634285240000|2021-10-15 08:07:20|1133.2|1132.6|1133.6|1133|1133.6|1133.2|1133|1132.4|451
1634285260000|2021-10-15 08:07:40|1133.8|1133.2|1133.6|1133|1133.8|1133.4|1133.2|1132.8|6320
1634285270000|2021-10-15 08:07:50|1133.4|1132.8|1133.4|1133|1133.6|1133.2|1133.4|1132.8|1132
1634285280000|2021-10-15 08:08:00|1133.6|1133.2|1133.2|1132.6|1133.6|1133.2|1133|1132.6|2613
1634285290000|2021-10-15 08:08:10||1132.4||1132.4||1132.4||1132.4|0
1634285300000|2021-10-15 08:08:20|1133|1132.6|1132.6|1132.2|1133|1132.6|1132.4|1132|7022
1634285310000|2021-10-15 08:08:30|1132.8||1132.8||1132.8||1132.6||0
1634285330000|2021-10-15 08:08:50|1133|1132.4|1133|1132.6|1133|1132.8|1133|1132.4|0
1634285340000|2021-10-15 08:09:00|1133.2|1132.8|1133.6|1133.2|1133.6|1133.4|1133.2|1132.8|1285
1634285350000|2021-10-15 08:09:10|1133.8|1133.4|1133.8|1133.4|1133.8|1133.6|1133.8|1133.2|2141
1634285360000|2021-10-15 08:09:20|1134|1133.6|1134.2|1133.8|1134.2|1134|1133.8|1133.4|1823
1634285380000|2021-10-15 08:09:40|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.6|1133.2|3249
1634285390000|2021-10-15 08:09:50|1133.6|1133.2|1133.8|1133.4|1133.8|1133.4|1133.6|1133.2|221
1634285400000|2021-10-15 08:10:00|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1134|1133.6|818
1634285410000|2021-10-15 08:10:10|1134.4|1133.6|1134.2|1133.8|1134.4|1133.8|1134.2|1133.6|0
1634285420000|2021-10-15 08:10:20|||||||||150
1634285430000|2021-10-15 08:10:30|1134.4|1134|1134.4|1134|1134.6|1134|1134.4|1134|0
1634285440000|2021-10-15 08:10:40|1134.2|1133.8|1133.6|1133.2|1134.4|1133.8|1133.6|1133.2|17811
1634285450000|2021-10-15 08:10:50|1133.4|1133|1133.4|1133|1133.4|1133.2|1133.2|1133|2377
1634285480000|2021-10-15 08:11:20|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133|1132.8|413
1634285490000|2021-10-15 08:11:30|1133||1133||1133||1133||0
1634285500000|2021-10-15 08:11:40|1133.2||1133.2||1133.2||1133.2||5000
1634285510000|2021-10-15 08:11:50|1133|1132.6|1132.8|1132.4|1133|1132.6|1132.8|1132.4|1337
1634285520000|2021-10-15 08:12:00|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.2|1131.8|1140
1634285540000|2021-10-15 08:12:20||1132||1132||1132||1132|0
1634285550000|2021-10-15 08:12:30|1132.4|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132|2150
1634285560000|2021-10-15 08:12:40|1132.8|1132.4|1132.6|1132.4|1132.8|1132.4|1132.6|1132.4|0
1634285570000|2021-10-15 08:12:50|1132.4|1132.2|1132.6|1132.2|1132.8|1132.2|1132.4|1132|918
1634285580000|2021-10-15 08:13:00|1132.8|1132|1132.2|1131.6|1132.8|1132|1132.2|1131.6|103
1634285590000|2021-10-15 08:13:10||1131.8||1131.8||1131.8||1131.8|0
1634285620000|2021-10-15 08:13:40|1132.4|1132|1132.4|1131.8|1132.4|1132|1132.2|1131.8|0
1634285630000|2021-10-15 08:13:50|1132.6|1132|1132.6|1132|1132.6|1132.2|1132.4|1132|0
1634285640000|2021-10-15 08:14:00|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|1132|1131.8|0
1634285650000|2021-10-15 08:14:10|1132.2|1131.6|1132|1131.6|1132.2|1131.6|1131.8|1131.6|1000
1634285660000|2021-10-15 08:14:20|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.6|0
1634285670000|2021-10-15 08:14:30|1132.4||1132.4||1132.4||1132.4||0
1634285680000|2021-10-15 08:14:40|1132.2|1132|1132|1131.8|1132.2|1132|1132|1131.8|150
1634285690000|2021-10-15 08:14:50|1131.8|1131.6|1131.4|1131|1131.8|1131.6|1131.4|1131|1952
1634285700000|2021-10-15 08:15:00|1131.2|1130.8|1131.4|1131|1131.4|1131|1131|1130.6|1437
1634285710000|2021-10-15 08:15:10|1131.2||1131.4||1131.4||1131.2||0
1634285720000|2021-10-15 08:15:20|1131.2|1130.8|1130.8|1130.4|1131.2|1130.8|1130.4|1130.2|10069
1634285730000|2021-10-15 08:15:30|1130.6|1130.2|1130.2|1129.8|1130.6|1130.2|1130.2|1129.8|455
1634285750000|2021-10-15 08:15:50|1130.4||1130.2||1130.4||1130.2||0
1634285760000|2021-10-15 08:16:00|1130|1129.6|1130.2|1129.8|1130.2|1129.8|1129.8|1129.6|794
1634285770000|2021-10-15 08:16:10|1130.4||1130.4||1130.4||1130.2||0
1634285780000|2021-10-15 08:16:20|1130.6|1130|1130.6|1130|1130.6|1130.2|1130.4|1130|0
1634285800000|2021-10-15 08:16:40|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.2|1129.6|0
1634285810000|2021-10-15 08:16:50|1130.6|1130|1130.6|1130.2|1130.6|1130.2|1130.6|1130|0
1634285830000|2021-10-15 08:17:10|1130.4||1130.6||1130.6||1130.4||0
1634285840000|2021-10-15 08:17:20|1130.4|1130|1130.4|1130|1130.4|1130|1130.2|1129.8|506
1634285850000|2021-10-15 08:17:30|1130.2||1130.2||1130.4||1130.2||0
1634285860000|2021-10-15 08:17:40||1129.8||1129.8||1129.8||1129.8|338
1634285870000|2021-10-15 08:17:50|1130||1130.2||1130.2||1130||0
1634285880000|2021-10-15 08:18:00||1130||1129.8||1130||1129.8|0
1634285900000|2021-10-15 08:18:20|1130.4|1130|1130.4|1130.2|1130.6|1130.2|1130.4|1130|1632
1634285910000|2021-10-15 08:18:30|1130.6|1130|1130.2|1129.8|1130.6|1130|1130.2|1129.8|278
1634285920000|2021-10-15 08:18:40|1130|1129.6|1130.2|1129.8|1130.2|1129.8|1130|1129.6|0
1634285930000|2021-10-15 08:18:50|1130.4|1130|1130.2|1129.8|1130.4|1130|1129.6|1129.4|6889
1634285940000|2021-10-15 08:19:00|1130.4|1130|1130.2|1130|1130.4|1130|1130.2|1129.8|711
1634285960000|2021-10-15 08:19:20|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130|1129.6|1957
1634285970000|2021-10-15 08:19:30|1130.2||1130.2||1130.2||1130||664
1634285980000|2021-10-15 08:19:40|1130|1129.6|1130.4|1130|1130.4|1130|1130|1129.6|773
1634285990000|2021-10-15 08:19:50|1130.6|1130.2|1131|1130.4|1131|1130.4|1130.6|1130.2|0
1634286000000|2021-10-15 08:20:00|1130.8||1131||1131||1130.8||0
1634286010000|2021-10-15 08:20:10|1130.8|1130.2|1131|1130.6|1131|1130.6|1130.2|1130|8483
1634286020000|2021-10-15 08:20:20|1130.8|1130.4|1130.4|1130|1130.8|1130.4|1130.2|1129.8|1253
1634286030000|2021-10-15 08:20:30|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|400
1634286040000|2021-10-15 08:20:40|1130.2|1129.8|1130|1129.6|1130.2|1130|1130|1129.6|80
1634286050000|2021-10-15 08:20:50|1130.2||1130||1130.2||1129.8||0
1634286060000|2021-10-15 08:21:00|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.6|1129.2|389
1634286070000|2021-10-15 08:21:10|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.8|1129.4|635
1634286080000|2021-10-15 08:21:20|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.2|100
1634286090000|2021-10-15 08:21:30|1130|1129.6|1130.2|1129.8|1130.2|1129.8|1129.8|1129.6|452
1634286100000|2021-10-15 08:21:40|1130|1129.6|1130.2|1129.8|1130.2|1129.8|1130|1129.6|0
1634286110000|2021-10-15 08:21:50|1130|1129.6|1129.8|1129.6|1130|1129.6|1129.8|1129.4|0
1634286120000|2021-10-15 08:22:00|1130||1130||1130||1130||0
1634286130000|2021-10-15 08:22:10|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130|1129.6|0
1634286140000|2021-10-15 08:22:20|1130|1129.6|1130.2|1129.8|1130.2|1129.8|1130|1129.6|0
1634286150000|2021-10-15 08:22:30|1130|1129.6|1130|1129.6|1130.2|1129.6|1129.8|1129.6|852
1634286160000|2021-10-15 08:22:40|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.6|1129.2|972
1634286180000|2021-10-15 08:23:00|1130|1129.6|1129.8|1129.4|1130|1129.6|1129.8|1129.4|228
1634286190000|2021-10-15 08:23:10|1130|1129.6|1129.8|1129.4|1130.2|1129.6|1129.8|1129.4|0
1634286200000|2021-10-15 08:23:20|1130|1129.6|1130|1129.4|1130|1129.6|1129.8|1129.4|600
1634286210000|2021-10-15 08:23:30|1129.8||1129.8||1129.8||1129.8||0
1634286220000|2021-10-15 08:23:40|1130|1129.6|1130.2|1129.6|1130.2|1129.8|1130|1129.6|3277
1634286230000|2021-10-15 08:23:50|1130.4|1129.8|1130.6|1130.2|1130.6|1130.2|1130.4|1129.8|500
1634286240000|2021-10-15 08:24:00|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.6|1130.2|452
1634286250000|2021-10-15 08:24:10|1130.8|1130.4|1130.2|1129.8|1130.8|1130.4|1130.2|1129.8|252
1634286260000|2021-10-15 08:24:20||1129.6||1130||1130||1129.6|0
1634286280000|2021-10-15 08:24:40|1130|1129.8|1130|1129.4|1130.2|1129.8|1129.8|1129.4|946
1634286290000|2021-10-15 08:24:50||1129.6||1129.4||1129.6||1129.4|0
1634286300000|2021-10-15 08:25:00|1130.2|1129.6|1130.6|1130|1130.6|1130.2|1130.2|1129.6|4613
1634286310000|2021-10-15 08:25:10|1130.4|1129.8|1130|1129.6|1130.4|1129.8|1130|1129.6|0
1634286320000|2021-10-15 08:25:20|1130.2|1129.4|1129.8|1129.4|1130.2|1129.4|1129.8|1129.4|0
1634286330000|2021-10-15 08:25:30|1130|1129.6|1130|1129.6|1130.2|1129.8|1130|1129.6|500
1634286340000|2021-10-15 08:25:40|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1129.8|1129.4|3507
1634286350000|2021-10-15 08:25:50|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.8|1129.4|0
1634286360000|2021-10-15 08:26:00|1130.2||1130.2||1130.2||1130.2||0
1634286370000|2021-10-15 08:26:10|1130.4|1129.8|1130.2|1129.8|1130.4|1129.8|1130.2|1129.8|0
1634286380000|2021-10-15 08:26:20|1130|1129.6|1130|1129.6|1130.4|1130|1130|1129.6|291
1634286390000|2021-10-15 08:26:30|1130.2||1130||1130.2||1130||0
1634286400000|2021-10-15 08:26:40|1130.2|1129.4|1130|1129.6|1130.2|1129.6|1130|1129.4|0
1634286410000|2021-10-15 08:26:50|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|0
1634286420000|2021-10-15 08:27:00|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.2|1129.8|1200
1634286430000|2021-10-15 08:27:10|1130.4|1130|1130.4|1130|1130.4|1130.2|1130.4|1129.8|553
1634286440000|2021-10-15 08:27:20|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|690
1634286450000|2021-10-15 08:27:30|1130.2|1129.8|1129.4|1129|1130.2|1129.8|1129.2|1129|3158
1634286460000|2021-10-15 08:27:40|1129.6|1129.2|1130|1129.6|1130|1129.6|1129.6|1129.2|2968
1634286470000|2021-10-15 08:27:50|1130.2|1129.4|1130|1129.4|1130.2|1129.6|1129.8|1129.4|2
1634286480000|2021-10-15 08:28:00|1129.8|1129.6|1129.2|1128.8|1129.8|1129.6|1129|1128.8|841
1634286490000|2021-10-15 08:28:10|1129.4||1129.4||1129.4||1129.4||0
1634286500000|2021-10-15 08:28:20|1129.6|1129|1129.6|1129.2|1129.8|1129.2|1129.6|1129|0
1634286520000|2021-10-15 08:28:40|1129.8|1129.4|1129.8|1129.2|1130.2|1129.6|1129.6|1129.2|1696
1634286530000|2021-10-15 08:28:50|1129.6||1129.6||1129.6||1129.6||0
1634286540000|2021-10-15 08:29:00|1129.4|1129|1129.2|1128.8|1129.4|1129|1129.2|1128.8|311
1634286550000|2021-10-15 08:29:10|1129.4|1129|1129.2|1128.8|1129.4|1129|1129.2|1128.8|1442
1634286560000|2021-10-15 08:29:20|1129|1128.6|1129|1128.6|1129|1128.6|1128.8|1128.4|1823
1634286620000|2021-10-15 08:30:20||1128.8||1128.6||1128.8||1128.6|0
1634286630000|2021-10-15 08:30:30|1128.8|1128.4|1128.8|1128.4|1128.8|1128.6|1128.6|1128.4|1223
1634286640000|2021-10-15 08:30:40|1129||1128.6||1129||1128.6||0
1634286650000|2021-10-15 08:30:50|1128.8|1128.6|1129|1128.8|1129|1128.8|1128.8|1128.6|870
1634286660000|2021-10-15 08:31:00||1128.6||1128.6||1128.6||1128.6|0
1634286670000|2021-10-15 08:31:10|1128.8|1128.4|1128.4|1128.2|1128.8|1128.4|1128.4|1128|3502
1634286680000|2021-10-15 08:31:20|1128.6|1128.4|1128.8|1128.4|1128.8|1128.4|1128.6|1128.4|453
1634286690000|2021-10-15 08:31:30|1129|1128.6|1129|1128.6|1129|1128.6|1128.8|1128.6|0
1634286700000|2021-10-15 08:31:40|1129.2|1128.8|1129.4|1128.8|1129.4|1129|1129.2|1128.8|3153
1634286710000|2021-10-15 08:31:50||1129||1128.8||1129||1128.8|0
1634286720000|2021-10-15 08:32:00|1129.6|1129|1129.4|1129|1129.6|1129.2|1129.4|1129|222
1634286730000|2021-10-15 08:32:10|1129.2|1128.8|1129.4|1128.8|1129.4|1128.8|1129.2|1128.8|0
1634286740000|2021-10-15 08:32:20||1129||1129||1129||1129|0
1634286750000|2021-10-15 08:32:30|1129.6|1129.2|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|667
1634286760000|2021-10-15 08:32:40|1129.8|1129|1129.8|1129.2|1129.8|1129.2|1129.8|1129|0
1634286770000|2021-10-15 08:32:50|1129.6|1129.4|1129.6|1129|1129.6|1129.4|1129.4|1129|1987
1634286780000|2021-10-15 08:33:00||1129.2||1129.2||1129.2||1129|0
1634286790000|2021-10-15 08:33:10|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.6|1129.2|340
1634286800000|2021-10-15 08:33:20|1130|1129.6|1129.8|1129.4|1130|1129.6|1129.8|1129.4|500
1634286810000|2021-10-15 08:33:30|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|0
1634286830000|2021-10-15 08:33:50|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|0
1634286840000|2021-10-15 08:34:00|1129.6|1129.2|1129.6|1129.4|1129.6|1129.4|1129.4|1129|2205
1634286850000|2021-10-15 08:34:10|1129.8|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|0
1634286860000|2021-10-15 08:34:20|1129.8|1129.8|1129.8|1129.6|1130|1129.8|1129.8|1129.6|676
1634286870000|2021-10-15 08:34:30|1129.6|1129.4|1129.4|1129|1129.6|1129.4|1129.4|1129|1076
1634286880000|2021-10-15 08:34:40|1129.2|1128.8|1129.4|1129|1129.4|1129.2|1129.2|1128.8|1897
1634286890000|2021-10-15 08:34:50|1129.2|1128.8|1128.8|1128.4|1129.2|1128.8|1128.6|1128.2|2870
1634286900000|2021-10-15 08:35:00|1128.6||1128.8||1128.8||1128.6||0
1634286910000|2021-10-15 08:35:10|1129|1128.6|1129|1128.6|1129|1128.6|1129|1128.6|3466
1634286920000|2021-10-15 08:35:20|1128.8|1128.4|1129.4|1129|1129.4|1129|1128.8|1128.4|236
1634286930000|2021-10-15 08:35:30|1129.6||1129.4||1129.6||1129.4||0
1634286950000|2021-10-15 08:35:50|1129.6|1128.8|1129.4|1129.2|1129.6|1129.2|1129.2|1128.8|3959
1634286960000|2021-10-15 08:36:00|1129.6||1129.8||1129.8||1129.6||452
1634286970000|2021-10-15 08:36:10|1129.6|1129.4|1129.6|1129.2|1129.6|1129.4|1129.6|1129.2|0
1634286980000|2021-10-15 08:36:20|1129.4|1129|1129.4|1128.8|1129.4|1129|1129.2|1128.8|250
1634286990000|2021-10-15 08:36:30|1129.2|1129|1129.4|1129|1129.4|1129|1129.2|1129|0
1634287000000|2021-10-15 08:36:40||1128.8||1128.8||1128.8||1128.8|0
1634287020000|2021-10-15 08:37:00|1129.6|1129|1129.8|1129.2|1129.8|1129.2|1129.6|1129|3368
1634287030000|2021-10-15 08:37:10|1130|1129.4|1129.8|1129.6|1130|1129.6|1129.8|1129.4|0
1634287040000|2021-10-15 08:37:20|1130|1129.4|1130|1129.6|1130|1129.6|1130|1129.4|0
1634287050000|2021-10-15 08:37:30||1129.8||1129.8||1129.8||1129.8|0
1634287070000|2021-10-15 08:37:50|1129.8|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|2332
1634287080000|2021-10-15 08:38:00|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130|1129.8|1000
1634287100000|2021-10-15 08:38:20|1130|1129.6|1129.2|1128.8|1130|1129.6|1129.2|1128.6|559
1634287110000|2021-10-15 08:38:30||1128.6||1128.6||1128.8||1128.6|156
1634287120000|2021-10-15 08:38:40|1129.4|1128.8|1129.4|1128.8|1129.4|1128.8|1129.2|1128.8|0
1634287130000|2021-10-15 08:38:50|1129.2|1129|1129.4|1128.8|1129.4|1129|1129.2|1128.8|0
1634287140000|2021-10-15 08:39:00|1129.2||1129.4||1129.4||1129.2||0
1634287150000|2021-10-15 08:39:10|1129.2||1129.4||1129.4||1129.2||0
1634287160000|2021-10-15 08:39:20|1129.2||1129.4||1129.4||1129.2||0
1634287170000|2021-10-15 08:39:30|1129.2|1129|1129.6|1129.2|1129.6|1129.2|1129.2|1129|0
1634287180000|2021-10-15 08:39:40|1129.4|1129|1129.8|1129.2|1129.8|1129.4|1129.4|1129|0
1634287190000|2021-10-15 08:39:50|1130|1129.4|1130|1129.4|1130|1129.4|1130|1129.4|0
1634287200000|2021-10-15 08:40:00||1129.6||1129.4||1129.6||1129.4|0
1634287240000|2021-10-15 08:40:40|1129.8||1129.8||1129.8||1129.8||0
1634287250000|2021-10-15 08:40:50|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.2|1129|54
1634287260000|2021-10-15 08:41:00|1129.6||1129.6||1129.6||1129.6||0
1634287270000|2021-10-15 08:41:10|1129.4|1128.8|1129.2|1128.8|1129.4|1128.8|1129.2|1128.8|301
1634287280000|2021-10-15 08:41:20||1128.6||1128.8||1128.8||1128.6|0
1634287290000|2021-10-15 08:41:30|1129.4|1129|1129.2|1128.8|1129.4|1129|1129|1128.6|933
1634287310000|2021-10-15 08:41:50|1129.4|1129|1129.4|1129|1129.6|1129.2|1129.4|1129|0
1634287320000|2021-10-15 08:42:00|1129.6|1129.2|1129.8|1129.4|1129.8|1129.6|1129.6|1129.2|457
1634287340000|2021-10-15 08:42:20|1129.6||1129.8||1129.8||1129.6||0
1634287360000|2021-10-15 08:42:40|1130||1130||1130||1130||0
1634287370000|2021-10-15 08:42:50|1129.8||1129.8||1129.8||1129.6||0
1634287380000|2021-10-15 08:43:00|1130|1129.6|1129.8|1129.4|1130|1129.6|1129.8|1129.4|0
1634287390000|2021-10-15 08:43:10|1129.6|1129.2|1129.6|1129.2|1129.6|1129.4|1129.6|1129.2|1892
1634287400000|2021-10-15 08:43:20|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|0
1634287410000|2021-10-15 08:43:30|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|0
1634287420000|2021-10-15 08:43:40|1129.6||1129.4||1129.6||1129.4||0
1634287440000|2021-10-15 08:44:00|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|0
1634287450000|2021-10-15 08:44:10|1129.8||1129.6||1129.8||1129.6||0
1634287460000|2021-10-15 08:44:20|1129.8||1129.8||1129.8||1129.8||0
1634287490000|2021-10-15 08:44:50|1129.6||1129.4||1129.6||1129.4||0
1634287500000|2021-10-15 08:45:00|1129.6|1129|1129.8|1129.2|1129.8|1129.2|1129.6|1129|175
1634287510000|2021-10-15 08:45:10||1129.4||1129.6||1129.6||1129.4|0
1634287550000|2021-10-15 08:45:50|||||||||451
1634287570000|2021-10-15 08:46:10|1130|1129.8|1130.4|1130|1130.4|1130.2|1130|1129.6|1535
1634287580000|2021-10-15 08:46:20|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1
1634287590000|2021-10-15 08:46:30|1130.4||1130.4||1130.4||1130.4||0
1634287620000|2021-10-15 08:47:00|1130.2|1130|1130.2|1130|1130.2|1130|1130|1129.8|1332
1634287640000|2021-10-15 08:47:20|1130|1129.8|1130|1129.6|1130|1129.8|1129.8|1129.6|261
1634287650000|2021-10-15 08:47:30|1129.8||1129.8||1129.8||1129.8||0
1634287690000|2021-10-15 08:48:10|1130|1129.8|1130.4|1130|1130.6|1130|1130|1129.8|699
1634287700000|2021-10-15 08:48:20|1130.8|1130.2|1131|1130.6|1131|1130.8|1130.8|1130.2|8567
1634287730000|2021-10-15 08:48:50|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|1551
1634287740000|2021-10-15 08:49:00|1130.8|1130.4|1130.8|1130.2|1130.8|1130.4|1130.8|1130.2|0
1634287760000|2021-10-15 08:49:20|1130.6|1130.4|1130.8|1130.2|1130.8|1130.4|1130.6|1130.2|124
1634287770000|2021-10-15 08:49:30|1131|1130.4|1130.8|1130.4|1131|1130.6|1130.8|1130.4|0
1634287780000|2021-10-15 08:49:40|1130.6|1130.2|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|0
1634287790000|2021-10-15 08:49:50|1130.6|1130.6|1130.6|1130.2|1130.6|1130.6|1130.6|1130.2|0
1634287800000|2021-10-15 08:50:00|1130.8|1130.4|1130.6|1130.2|1131|1130.6|1130.6|1130.2|709
1634287810000|2021-10-15 08:50:10|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.2|1130|883
1634287820000|2021-10-15 08:50:20|1130.4||1130.4||1130.4||1130.4||0
1634287830000|2021-10-15 08:50:30|1130.6||1130.6||1130.6||1130.6||452
1634287840000|2021-10-15 08:50:40|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|37
1634287850000|2021-10-15 08:50:50|1130.8||1130.8||1130.8||1130.6||0
1634287860000|2021-10-15 08:51:00|1131|1130.4|1130.8|1130.6|1131|1130.6|1130.8|1130.4|0
1634287870000|2021-10-15 08:51:10||1130.4||1130.6||1130.6||1130.4|0
1634287880000|2021-10-15 08:51:20|1131|1130.4|1130.6|1130.4|1131|1130.4|1130.6|1130.4|0
1634287890000|2021-10-15 08:51:30|1130.8||1130.6||1130.8||1130.6||0
1634287900000|2021-10-15 08:51:40|1130.4|1130.2|1130.8|1130.4|1130.8|1130.4|1130.4|1130|97
1634287910000|2021-10-15 08:51:50|1130.6||1130.6||1130.6||1130.6||0
1634287920000|2021-10-15 08:52:00|1130.8||1130.8||1130.8||1130.8||0
1634287950000|2021-10-15 08:52:30|1131|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.4|0
1634287970000|2021-10-15 08:52:50|1131.2|1130.8|1131.2|1130.8|1131.2|1131|1131.2|1130.8|458
1634287980000|2021-10-15 08:53:00||1131||1131||1131||1131|0
1634287990000|2021-10-15 08:53:10|1131.4|1131.2|1131.8|1131.4|1131.8|1131.4|1131.4|1131|1840
1634288000000|2021-10-15 08:53:20|1132|1131.6|1132|1131.6|1132|1131.8|1132|1131.6|722
1634288010000|2021-10-15 08:53:30|1132.2|1131.8|1132.2|1131.8|1132.2|1132|1132.2|1131.8|5
1634288020000|2021-10-15 08:53:40|1132|1131.6|1132.4|1131.8|1132.4|1131.8|1132|1131.6|0
1634288030000|2021-10-15 08:53:50|1132.2|1132|1132.2|1131.6|1132.2|1132|1131.8|1131.4|585
1634288040000|2021-10-15 08:54:00|1132|1131.4|1132|1131.4|1132|1131.4|1131.8|1131.4|0
1634288050000|2021-10-15 08:54:10|1131.8|1131.6|1131.8|1131.4|1131.8|1131.6|1131.8|1131.4|0
1634288060000|2021-10-15 08:54:20|1132|1131.6|1131|1130.8|1132|1131.6|1130.8|1130.4|12392
1634288070000|2021-10-15 08:54:30|1130.8|1130.6|1130.8|1130.4|1131|1130.6|1130.8|1130.4|662
1634288080000|2021-10-15 08:54:40|1131||1131||1131||1130.8||0
1634288090000|2021-10-15 08:54:50||1130.6||1130.6||1130.8||1130.6|0
1634288100000|2021-10-15 08:55:00|1131.2|1130.8|1131.4|1131|1131.4|1131|1131.2|1130.8|498
1634288110000|2021-10-15 08:55:10||1130.8||1130.8||1131||1130.8|0
1634288120000|2021-10-15 08:55:20|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|0
1634288130000|2021-10-15 08:55:30|1131||1131.2||1131.2||1131||0
1634288150000|2021-10-15 08:55:50|1131.4|1130.8|1131.6|1131.2|1131.6|1131.2|1131.4|1130.8|0
1634288160000|2021-10-15 08:56:00|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|0
1634288180000|2021-10-15 08:56:20|1131.6|1131.2|1131.4|1131.2|1131.6|1131.2|1131.4|1131.2|573
1634288190000|2021-10-15 08:56:30|1131.6||1131.6||1131.6||1131.4||700
1634288200000|2021-10-15 08:56:40|1131.4|1131|1131.6|1131.2|1131.6|1131.2|1131.4|1131|891
1634288210000|2021-10-15 08:56:50|1131.8|1131.4|1132|1131.4|1132|1131.6|1131.8|1131.4|321
1634288220000|2021-10-15 08:57:00||1131.6||1131.4||1131.6||1131.4|0
1634288230000|2021-10-15 08:57:10|1131.8||1131.8||1131.8||1131.8||0
1634288240000|2021-10-15 08:57:20|1132|1131.6|1132|1131.4|1132|1131.6|1131.8|1131.4|0
1634288260000|2021-10-15 08:57:40|1131.8|1131.6|1132|1131.4|1132|1131.6|1131.8|1131.4|1866
1634288270000|2021-10-15 08:57:50||1131.6||1131.6||1131.6||1131.6|0
1634288280000|2021-10-15 08:58:00|1131.8|1131.4|1131.4|1131.2|1131.8|1131.4|1131.4|1131.2|962
1634288290000|2021-10-15 08:58:10|1131.2|1131|1131.4|1131|1131.4|1131|1131.2|1130.8|62
1634288300000|2021-10-15 08:58:20||1131.2||1131||1131.2||1131|0
1634288350000|2021-10-15 08:59:10|1131.2|1130.8|1131.4|1131.2|1131.4|1131.2|1131.2|1130.8|6211
1634288370000|2021-10-15 08:59:30|1131.2|1131|1131|1130.4|1131.2|1131|1130.8|1130.4|1193
1634288380000|2021-10-15 08:59:40||1130.6||1130.8||1130.8||1130.6|0
1634288390000|2021-10-15 08:59:50|1130.8|1130.6|1130.8|1130.6|1131|1130.6|1130.8|1130.4|1198
1634288400000|2021-10-15 09:00:00|1131|1130.8|1131.2|1131|1131.2|1131|1131|1130.6|906
1634288410000|2021-10-15 09:00:10|1131.4|1130.8|1131.2|1130.8|1131.4|1131|1131.2|1130.8|750
1634288420000|2021-10-15 09:00:20|1131.4|1131|1131.6|1131.2|1131.6|1131.2|1131.4|1131|0
1634288430000|2021-10-15 09:00:30|1131.4|1131|1131.6|1131.2|1131.6|1131.2|1131.4|1131|0
1634288450000|2021-10-15 09:00:50|1131.4|1131|1131.2|1130.8|1131.4|1131|1131.2|1130.8|585
1634288470000|2021-10-15 09:01:10|||||||||60
1634288510000|2021-10-15 09:01:50|1131|1131|1131.2|1130.8|1131.2|1131|1131|1130.8|2962
1634288520000|2021-10-15 09:02:00|1131.4|1131|1131.6|1131|1131.6|1131|1131.4|1131|451
1634288530000|2021-10-15 09:02:10|1131.4||1131.6||1131.6||1131.4||0
1634288540000|2021-10-15 09:02:20|1131.4||1131.2||1131.4||1131.2||0
1634288550000|2021-10-15 09:02:30|1131.4||1131.4||1131.4||1131.4||0
1634288570000|2021-10-15 09:02:50|1131.6|1131.2|1131.4|1131|1131.6|1131.2|1131.2|1131|81
1634288580000|2021-10-15 09:03:00|1131.6|1131.2|1132|1131.4|1132|1131.6|1131.4|1131.2|500
1634288590000|2021-10-15 09:03:10|1131.8|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.6|0
1634288610000|2021-10-15 09:03:30|1132.2|1131.8|1132.2|1131.8|1132.4|1132|1132.2|1131.8|1000
1634288620000|2021-10-15 09:03:40|1132.4||1132.4||1132.4||1132.4||0
1634288630000|2021-10-15 09:03:50|1132.2|1132|1132.2|1131.8|1132.2|1132|1132|1131.8|0
1634288640000|2021-10-15 09:04:00|1132||1132.2||1132.2||1132||0
1634288650000|2021-10-15 09:04:10|1132||1132.2||1132.2||1132||0
1634288660000|2021-10-15 09:04:20|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|0
1634288670000|2021-10-15 09:04:30|1132.2||1132.2||1132.2||1132.2||0
1634288680000|2021-10-15 09:04:40|1132.4|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132.2|0
1634288690000|2021-10-15 09:04:50|1132.4|1132.4|1132.6|1132.2|1132.6|1132.4|1132.4|1132.2|89
1634288720000|2021-10-15 09:05:20|1132.8|1132.4|1132.8|1132.2|1133|1132.8|1132.8|1132.2|6204
1634288730000|2021-10-15 09:05:30|1133|1132.4|1133|1132.6|1133|1132.6|1133|1132.4|0
1634288750000|2021-10-15 09:05:50|1133.2|1132.8|1133.4|1133|1133.4|1133|1133.2|1132.8|9751
1634288760000|2021-10-15 09:06:00|1133.2||1133.4||1133.4||1133.2||2270
1634288770000|2021-10-15 09:06:10|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|3276
1634288780000|2021-10-15 09:06:20|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|0
1634288790000|2021-10-15 09:06:30||1133.2||1133||1133.2||1133|0
1634288800000|2021-10-15 09:06:40|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1001
1634288810000|2021-10-15 09:06:50|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|2291
1634288820000|2021-10-15 09:07:00|1133.6|1133.2|1133.6|1133.2|1133.8|1133.2|1133.6|1133.2|432
1634288830000|2021-10-15 09:07:10|1133.4|1133|1133.4|1132.8|1133.4|1133|1133.2|1132.8|0
1634288840000|2021-10-15 09:07:20|1133.2||1133.2||1133.2||1133.2||0
1634288850000|2021-10-15 09:07:30|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.2|1133|788
1634288870000|2021-10-15 09:07:50|1133.4|1133|1133.4|1133.2|1133.4|1133.2|1133.4|1132.8|1739
1634288880000|2021-10-15 09:08:00|1133.2|1133|1133|1132.8|1133.2|1133|1133|1132.8|1713
1634288890000|2021-10-15 09:08:10|1133.2|1133|1133.2|1133|1133.2|1133|1133.2|1132.8|458
1634288910000|2021-10-15 09:08:30|1133.4|1133.2|1133.6|1133.4|1133.8|1133.4|1133.4|1133.2|1449
1634288920000|2021-10-15 09:08:40|1133.8|1133.2|1133.6|1133.2|1133.8|1133.2|1133.6|1133.2|1668
1634288930000|2021-10-15 09:08:50|1133.8|1133.4|1133.6|1133.4|1133.8|1133.4|1133.6|1133.2|4652
1634288940000|2021-10-15 09:09:00||1133.2||1133.4||1133.4||1133.2|894
1634288960000|2021-10-15 09:09:20|1133.4|1133.2|1133.4|1133|1133.4|1133.2|1133.4|1133|705
1634288970000|2021-10-15 09:09:30|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|0
1634288980000|2021-10-15 09:09:40||1133.4||1133.4||1133.4||1133.4|0
1634288990000|2021-10-15 09:09:50|1133.8|1133.6|1133.8|1133.4|1133.8|1133.6|1133.6|1133.4|1184
1634289010000|2021-10-15 09:10:10|1134|1133.6|1134.6|1134.2|1134.6|1134.2|1134|1133.6|12073
1634289020000|2021-10-15 09:10:20|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|3184
1634289030000|2021-10-15 09:10:30|1134.4|1134.2|1134.8|1134.4|1134.8|1134.4|1134.4|1134.2|11000
1634289040000|2021-10-15 09:10:40|1134.6|1134.6|1135|1134.8|1135|1134.8|1134.6|1134.4|27118
1634289060000|2021-10-15 09:11:00|1135.2||1135.2||1135.2||1135.2||5945
1634289070000|2021-10-15 09:11:10|1135||1135.4||1135.4||1135||700
1634289080000|2021-10-15 09:11:20|1135.2|1135|1135.2|1135|1135.2|1135.2|1135.2|1134.8|4070
1634289090000|2021-10-15 09:11:30|1135.4|1134.8|1135.2|1135|1135.4|1135|1135|1134.8|5000
1634289100000|2021-10-15 09:11:40|1135.4|1135.2|1135.8|1135.4|1135.8|1135.4|1135.4|1135|8646
1634289110000|2021-10-15 09:11:50|1135.4|1135.2|1135.8|1135.4|1136|1135.4|1135.2|1135|14818
1634289120000|2021-10-15 09:12:00|1136|1135.6|1136.2|1135.8|1136.2|1136|1135.8|1135.6|16513
1634289140000|2021-10-15 09:12:20|1136.4|1136|1136.4|1136|1136.6|1136|1136.4|1136|0
1634289150000|2021-10-15 09:12:30|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.4|1136.2|0
1634289180000|2021-10-15 09:13:00|1136.8|1136.4|1136.8|1136.6|1136.8|1136.6|1136.8|1136.4|6366
1634289190000|2021-10-15 09:13:10|1137||1137||1137||1137||449
1634289210000|2021-10-15 09:13:30|1136.6|1136.4|1136.8|1136.4|1136.8|1136.6|1136.6|1136.4|8183
1634289220000|2021-10-15 09:13:40|1136.6|1136.2|1136.2|1136|1136.6|1136.2|1136.2|1136|4331
1634289230000|2021-10-15 09:13:50|1136.4||1136.4||1136.4||1136.4||0
1634289240000|2021-10-15 09:14:00|1136.2||1136.2||1136.2||1136.2||608
1634289250000|2021-10-15 09:14:10|1136|1135.8|1136.2|1136|1136.2|1136|1136|1135.6|1989
1634289260000|2021-10-15 09:14:20||1135.8||1135.6||1135.8||1135.6|522
1634289270000|2021-10-15 09:14:30|1136.4|1135.8|1136.4|1136|1136.4|1136|1136.4|1135.8|0
1634289280000|2021-10-15 09:14:40|1136.6|1136.2|1136.8|1136.4|1136.8|1136.6|1136.6|1136.2|3716
1634289290000|2021-10-15 09:14:50|1136.6|1136.6|1137|1136.6|1137|1136.6|1136.6|1136.6|0
1634289300000|2021-10-15 09:15:00|1137.2|1136.8|1137.2|1136.8|1137.2|1137|1137.2|1136.8|1539
1634289320000|2021-10-15 09:15:20|1137|1136.6|1137|1136.6|1137|1136.8|1136.8|1136.6|1073
1634289350000|2021-10-15 09:15:50|1136.8|1136.4|1136.6|1136.4|1136.8|1136.4|1136.6|1136.4|2066
1634289360000|2021-10-15 09:16:00|1136.8|1136.2|1137|1136.6|1137|1136.6|1136.6|1136.2|3367
1634289370000|2021-10-15 09:16:10|1137.2|1136.8|1137.6|1137.2|1137.6|1137.2|1137.2|1136.8|6640
1634289390000|2021-10-15 09:16:30|1137.2|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|1379
1634289400000|2021-10-15 09:16:40|1137||1137||1137||1137||0
1634289410000|2021-10-15 09:16:50|1136.8|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|3486
1634289430000|2021-10-15 09:17:10|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.4|1136|3550
1634289440000|2021-10-15 09:17:20|1137|1136.6|1137.2|1136.6|1137.2|1136.8|1137|1136.6|250
1634289450000|2021-10-15 09:17:30|1137.4|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.8|5897
1634289480000|2021-10-15 09:18:00|1137.6|1137.2|1138|1137.6|1138|1137.6|1137.4|1137.2|2909
1634289490000|2021-10-15 09:18:10||1137.8||1137.8||1137.8||1137.8|0
1634289510000|2021-10-15 09:18:30|||||||||1859
1634289520000|2021-10-15 09:18:40|1138.2|1138|1138.2|1138|1138.2|1138|1138.2|1138|1899
1634289530000|2021-10-15 09:18:50|1138|1137.8|1138.2|1137.8|1138.4|1138|1138|1137.4|11571
1634289540000|2021-10-15 09:19:00|1138||1138.4||1138.4||1138||4914
1634289570000|2021-10-15 09:19:30|1138.6|1138|1138.6|1138.2|1138.6|1138.4|1138.6|1138|750
1634289580000|2021-10-15 09:19:40|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|2192
1634289590000|2021-10-15 09:19:50|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1137.8|1137.4|906
1634289600000|2021-10-15 09:20:00|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|0
1634289610000|2021-10-15 09:20:10|1138.6|1138.2|1138.6|1138.4|1138.6|1138.4|1138.6|1138.2|0
1634289620000|2021-10-15 09:20:20|1138.4|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|489
1634289630000|2021-10-15 09:20:30|1138.6|1138.2|1139|1138.8|1139|1138.8|1138.6|1138.2|2744
1634289640000|2021-10-15 09:20:40|1139.2|1138.6|1139|1138.6|1139.2|1138.8|1139|1138.6|4753
1634289650000|2021-10-15 09:20:50|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|0
1634289660000|2021-10-15 09:21:00|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|0
1634289670000|2021-10-15 09:21:10|1139.4|1139|1139.4|1139|1139.6|1139|1139.4|1139|1986
1634289680000|2021-10-15 09:21:20|1139.6||1139.6||1139.6||1139.6||0
1634289690000|2021-10-15 09:21:30|1139.8|1139.2|1139.8|1139.4|1139.8|1139.4|1139.8|1139.2|1699
1634289720000|2021-10-15 09:22:00|1140|1139.6|1139.4|1139|1140|1139.6|1139.2|1139|27921
1634289730000|2021-10-15 09:22:10|1139|1138.8|1139|1138.8|1139|1138.8|1139|1138.8|9826
1634289740000|2021-10-15 09:22:20|1139.2|1139|1139.2|1139|1139.2|1139|1139.2|1139|174
1634289750000|2021-10-15 09:22:30|1139.4|1139.2|1139.2|1139|1139.4|1139.2|1139.2|1138.8|11807
1634289770000|2021-10-15 09:22:50|1139.4||1139.2||1139.4||1139.2||0
1634289780000|2021-10-15 09:23:00|1139|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|614
1634289790000|2021-10-15 09:23:10|1139.4||1139.4||1139.4||1139.4||0
1634289800000|2021-10-15 09:23:20||1139||1139||1139||1139|0
1634289810000|2021-10-15 09:23:30||1139.2||1139.2||1139.2||1139.2|0
1634289820000|2021-10-15 09:23:40|1139.6||1139.6||1139.6||1139.6||1321
1634289830000|2021-10-15 09:23:50|1139.8||1139.8||1139.8||1139.8||0
1634289840000|2021-10-15 09:24:00|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|506
1634289860000|2021-10-15 09:24:20|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|1518
1634289880000|2021-10-15 09:24:40|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|1338
1634289890000|2021-10-15 09:24:50|1140|1139.4|1139.8|1139.6|1140|1139.8|1139.6|1139.4|14548
1634289900000|2021-10-15 09:25:00|1140|1139.8|1140|1139.8|1140|1139.8|1140|1139.8|388
1634289910000|2021-10-15 09:25:10|1140.2|1140|1140.2|1139.6|1140.2|1140|1140.2|1139.6|10138
1634289920000|2021-10-15 09:25:20|1140|1139.2|1139.6|1139.2|1140|1139.4|1139.4|1139|8147
1634289940000|2021-10-15 09:25:40|1139.4|1139|1139.4|1139|1139.4|1139|1139.4|1139|54
1634289950000|2021-10-15 09:25:50|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|0
1634289960000|2021-10-15 09:26:00|1139.4|1139|1139.4|1139|1139.4|1139|1139.4|1139|0
1634289970000|2021-10-15 09:26:10|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1139|0
1634289990000|2021-10-15 09:26:30|1139.2||1139.2||1139.2||1139.2||0
1634290000000|2021-10-15 09:26:40|1139|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|690
1634290020000|2021-10-15 09:27:00|1139|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.4|2017
1634290060000|2021-10-15 09:27:40|||||||||465
1634290070000|2021-10-15 09:27:50|1138.8|1138.4|1138.6|1138|1138.8|1138.4|1138.6|1138|1603
1634290080000|2021-10-15 09:28:00||1138.2||1138.2||1138.2||1138.2|195
1634290090000|2021-10-15 09:28:10|1138.8|1138.4|1139|1138.4|1139|1138.6|1138.8|1138.4|799
1634290100000|2021-10-15 09:28:20|1138.8|1138.6|1139.4|1139|1139.4|1139|1138.8|1138.6|10000
1634290110000|2021-10-15 09:28:30|1139.2|1138.8|1139|1138.8|1139.2|1138.8|1139|1138.6|5971
1634290120000|2021-10-15 09:28:40|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1138.8|4477
1634290130000|2021-10-15 09:28:50|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|3
1634290160000|2021-10-15 09:29:20|1139.2||1139||1139.2||1139||0
1634290170000|2021-10-15 09:29:30|1139.2||1139||1139.2||1139||0
1634290180000|2021-10-15 09:29:40|1139.2|1138.8|1139.2|1138.6|1139.2|1138.8|1139.2|1138.6|800
1634290190000|2021-10-15 09:29:50|1139.4|1138.8|1139.8|1139.2|1139.8|1139.4|1139.4|1138.8|0
1634290200000|2021-10-15 09:30:00|1140|1139.4|1140|1139.8|1140|1139.8|1140|1139.4|0
1634290210000|2021-10-15 09:30:10|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.4|175
1634290220000|2021-10-15 09:30:20|1139.8||1140||1140||1139.8||2504
1634290250000|2021-10-15 09:30:50|1140.2|1139.8|1140.6|1140.2|1140.6|1140.2|1140.2|1139.8|10500
1634290260000|2021-10-15 09:31:00|1140.8|1140.4|1140.6|1140.4|1140.8|1140.4|1140.6|1140.2|0
1634290270000|2021-10-15 09:31:10|1140.8||1140.8||1140.8||1140.8||0
1634290280000|2021-10-15 09:31:20||1140.2||1140.2||1140.2||1140.2|0
1634290290000|2021-10-15 09:31:30|1140.6|1140.4|1140.8|1140.4|1140.8|1140.6|1140.6|1140.2|458
1634290300000|2021-10-15 09:31:40||1140.2||1140.4||1140.4||1140.2|0
1634290320000|2021-10-15 09:32:00||1140.6||1140.6||1140.6||1140.4|600
1634290330000|2021-10-15 09:32:10|1141||1141||1141||1141||0
1634290350000|2021-10-15 09:32:30||1140.8||1140.8||1140.8||1140.8|0
1634290360000|2021-10-15 09:32:40|1141.2||1141.2||1141.2||1141.2||250
1634290370000|2021-10-15 09:32:50|1141|1140.6|1141|1140.6|1141.2|1140.6|1141|1140.4|439
1634290420000|2021-10-15 09:33:40||1140.8||1140.8||1140.8||1140.6|0
1634290430000|2021-10-15 09:33:50|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|1048
1634290440000|2021-10-15 09:34:00|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141.2|1140.8|311
1634290470000|2021-10-15 09:34:30|1141|1141|1141.2|1141|1141.2|1141|1141|1141|0
1634290480000|2021-10-15 09:34:40|1141.4|1141.2|1141.4|1141.2|1141.4|1141.2|1141.2|1141.2|1029
1634290500000|2021-10-15 09:35:00|1141.6|1141.4|1142|1141.4|1142|1141.4|1141.6|1141.2|608
1634290510000|2021-10-15 09:35:10|1141.8||1141.8||1141.8||1141.8||0
1634290540000|2021-10-15 09:35:40|1141.6|1141.2|1141.4|1141.2|1141.6|1141.4|1141.4|1141.2|4457
1634290560000|2021-10-15 09:36:00|1141.6|1141.4|1142|1141.6|1142|1141.6|1141.6|1141.4|883
1634290580000|2021-10-15 09:36:20|||||||||121
1634290590000|2021-10-15 09:36:30|1142.2|1141.8|1141.6|1141.2|1142.2|1142|1141.6|1141.2|5250
1634290630000|2021-10-15 09:37:10||1141.4||1141.2||1141.4||1141.2|1
1634290640000|2021-10-15 09:37:20||1141.4||1141.2||1141.4||1141.2|0
1634290650000|2021-10-15 09:37:30|1142.4|1141.4|1142.6|1142.4|1142.6|1142.4|1142.2|1141.4|24143
1634290660000|2021-10-15 09:37:40|||||||||500
1634290680000|2021-10-15 09:38:00|1142.8|1142.6|1143|1142.8|1143|1142.8|1142.8|1142.6|473
1634290690000|2021-10-15 09:38:10|1143.2|1143|1143.6|1143|1143.6|1143.4|1143.2|1143|6803
1634290700000|2021-10-15 09:38:20|1143.8|1143.2|1143.8|1143.4|1144|1143.8|1143.8|1143.2|18982
1634290710000|2021-10-15 09:38:30||1143.2||1143.2||1143.2||1143.2|0
1634290720000|2021-10-15 09:38:40|1143.6|1143.4|1143.6|1143.4|1143.6|1143.4|1143.6|1143.4|0
1634290730000|2021-10-15 09:38:50|1143.8||1143.8||1143.8||1143.8||0
1634290740000|2021-10-15 09:39:00|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|409
1634290750000|2021-10-15 09:39:10|1143.6||1143.4||1143.6||1143.4||0
1634290760000|2021-10-15 09:39:20|1143.6|1142.8|1143.2|1142.8|1143.6|1142.8|1143|1142.8|1679
1634290770000|2021-10-15 09:39:30|1143.4|1143|1143.4|1143|1143.4|1143|1143.2|1143|0
1634290790000|2021-10-15 09:39:50|1143|1142.8|1143|1142.8|1143|1142.8|1143|1142.8|1722
1634290800000|2021-10-15 09:40:00|1142.8|1142.6|1142.8|1142.6|1142.8|1142.6|1142.8|1142.6|2347
1634290810000|2021-10-15 09:40:10|1143|1142.8|1143|1142.6|1143|1142.8|1143|1142.6|0
1634290830000|2021-10-15 09:40:30|1142.8||1143||1143||1142.8||0
1634290840000|2021-10-15 09:40:40||1142.8||1142.8||1142.8||1142.8|388
1634290860000|2021-10-15 09:41:00|1142.8|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.4|2046
1634290870000|2021-10-15 09:41:10|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|0
1634290880000|2021-10-15 09:41:20|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.8|1142.4|0
1634290890000|2021-10-15 09:41:30||1142.4||1142.6||1142.6||1142.4|9000
1634290900000|2021-10-15 09:41:40|1143.2|1142.4|1143|1142.6|1143.2|1142.6|1143|1142.4|0
1634290920000|2021-10-15 09:42:00|1142.8|1142.4|1142.4|1142|1142.8|1142.4|1142.4|1142|3283
1634290930000|2021-10-15 09:42:10|1142.6||1142.4||1142.6||1142.4||0
1634290940000|2021-10-15 09:42:20|1142.6|1142.2|1142.6|1142.2|1142.8|1142.2|1142.4|1142|0
1634290950000|2021-10-15 09:42:30|1142.8|1142.4|1143|1142.4|1143|1142.8|1142.8|1142.4|3910
1634290960000|2021-10-15 09:42:40|1142.8|1142.2|1142.8|1142.2|1142.8|1142.4|1142.6|1142.2|819
1634290980000|2021-10-15 09:43:00|1142.6|1142|1142.4|1142|1142.6|1142|1142.2|1142|500
1634290990000|2021-10-15 09:43:10|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142|1141.6|2905
1634291000000|2021-10-15 09:43:20|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|0
1634291020000|2021-10-15 09:43:40|1142.6|1141.8|1142|1141.4|1142.6|1141.8|1142|1141.4|2113
1634291030000|2021-10-15 09:43:50||1141.6||1141.6||1141.6||1141.6|0
1634291050000|2021-10-15 09:44:10|1142.2|1141.8|1142.4|1141.8|1142.4|1142|1142.2|1141.8|350
1634291060000|2021-10-15 09:44:20|1142.2||1142.2||1142.2||1142.2||0
1634291070000|2021-10-15 09:44:30|1142.6|1142|1143.2|1142.8|1143.4|1142.8|1142.6|1142|15309
1634291080000|2021-10-15 09:44:40|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.2|8763
1634291090000|2021-10-15 09:44:50|1143|1142.6|1143.6|1143|1143.6|1143|1143|1142.6|2217
1634291100000|2021-10-15 09:45:00||1143.2||1143.2||1143.2||1143.2|0
1634291110000|2021-10-15 09:45:10|1143.2|1143|1143.4|1142.8|1143.4|1143|1143.2|1142.8|455
1634291120000|2021-10-15 09:45:20||1143||1143||1143||1143|600
1634291140000|2021-10-15 09:45:40|||||||||1350
1634291150000|2021-10-15 09:45:50|1143.6|1143.2|1144|1143.6|1144|1143.8|1143.6|1143.2|10497
1634291160000|2021-10-15 09:46:00|1143.8|1143.4|1144.2|1144|1144.2|1144|1143.4|1143.2|19545
1634291170000|2021-10-15 09:46:10|1144|1143.8|1144|1143.6|1144|1143.8|1144|1143.4|2278
1634291190000|2021-10-15 09:46:30|1144.2|1143.8|1144.2|1144|1144.2|1144|1144.2|1143.8|532
1634291200000|2021-10-15 09:46:40|1144.4||1144.4||1144.4||1144.2||600
1634291210000|2021-10-15 09:46:50|||||||||100
1634291230000|2021-10-15 09:47:10||1144.2||1144.2||1144.2||1144.2|0
1634291240000|2021-10-15 09:47:20|1144.2|1144|1144.4|1144|1144.4|1144|1144.2|1144|0
1634291250000|2021-10-15 09:47:30||1144.2||1144.2||1144.2||1144.2|0
1634291260000|2021-10-15 09:47:40|1144.6|1144.4|1144.6|1144.4|1144.8|1144.4|1144.6|1144.2|569
1634291270000|2021-10-15 09:47:50|1144.8|1144.6|1144.8|1144.4|1144.8|1144.6|1144.6|1144.4|1429
1634291280000|2021-10-15 09:48:00|1144.6|1144.6|1144.8|1144.4|1144.8|1144.6|1144.4|1144.2|8447
1634291300000|2021-10-15 09:48:20|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144.2|1107
1634291320000|2021-10-15 09:48:40|1144|1143.8|1144.4|1144|1144.6|1144.2|1144|1143.8|10500
1634291340000|2021-10-15 09:49:00|1144.2|1144.2|1144.6|1144.4|1144.8|1144.4|1144.2|1144.2|2816
1634291360000|2021-10-15 09:49:20|1144.4|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144.2|351
1634291370000|2021-10-15 09:49:30|1144.4|1144|1144.2|1143.8|1144.4|1144|1144|1143.8|268
1634291380000|2021-10-15 09:49:40|1144.4|1144|1144.4|1144|1144.4|1144|1144.4|1143.8|300
1634291390000|2021-10-15 09:49:50|1144.6|1144.2|1144.6|1144.2|1144.6|1144.4|1144.6|1144.2|1368
1634291400000|2021-10-15 09:50:00|1144.4|1144|1144.2|1143.8|1144.6|1144.2|1144|1143.8|5011
1634291410000|2021-10-15 09:50:10|1144|1143.6|1144|1143.6|1144.2|1143.8|1143.6|1143.4|5737
1634291420000|2021-10-15 09:50:20|1143.8|1143.4|1143.6|1143.4|1143.8|1143.4|1143.4|1143.2|2834
1634291430000|2021-10-15 09:50:30|1143.8|1143.2|1143.6|1143.2|1143.8|1143.4|1143.4|1143.2|1856
1634291440000|2021-10-15 09:50:40|1143.8|1143|1143.4|1143|1143.8|1143|1143.2|1143|1769
1634291450000|2021-10-15 09:50:50|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|1756
1634291460000|2021-10-15 09:51:00|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143|439
1634291470000|2021-10-15 09:51:10|1143.4|1143|1144.8|1144.4|1144.8|1144.4|1143.2|1143|38273
1634291480000|2021-10-15 09:51:20|1144.6|1144.2|1144.4|1144|1144.6|1144.4|1144.4|1144|5884
1634291490000|2021-10-15 09:51:30|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|0
1634291500000|2021-10-15 09:51:40|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|1757
1634291510000|2021-10-15 09:51:50|1144.4|1144.4|1144.2|1143.8|1144.6|1144.4|1144.2|1143.8|1756
1634291520000|2021-10-15 09:52:00|1144.4|1144|1144.6|1144|1144.6|1144|1144.2|1143.8|514
1634291530000|2021-10-15 09:52:10|1144.4|1144.2|1144.4|1144|1144.4|1144.2|1144.4|1144|1756
1634291540000|2021-10-15 09:52:20|1144.2|1143.8|1143.6|1143.2|1144.2|1144|1143.6|1143.2|9875
1634291550000|2021-10-15 09:52:30|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.4|0
1634291560000|2021-10-15 09:52:40|1144|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|2615
1634291570000|2021-10-15 09:52:50|1143.8|1143.8|1143.8|1143.4|1144|1143.8|1143.4|1143.2|14336
1634291580000|2021-10-15 09:53:00|1143.6|1143.6|1143.8|1143.4|1144|1143.6|1143.6|1143.4|2227
1634291590000|2021-10-15 09:53:10|1144|1143.2|1143.6|1143.4|1144|1143.4|1143.4|1143.2|11756
1634291600000|2021-10-15 09:53:20|1143.8|1143.2|1143.6|1143.2|1143.8|1143.2|1143.6|1143.2|1908
1634291610000|2021-10-15 09:53:30|1143.8|1143.4|1143.8|1143.2|1143.8|1143.4|1143.8|1143.2|0
1634291620000|2021-10-15 09:53:40|1143.6|1143.4|1143.6|1143.4|1143.8|1143.4|1143.6|1143.2|2246
1634291630000|2021-10-15 09:53:50|1143.8|1143.6|1143.6|1143.4|1143.8|1143.6|1143.6|1143|10451
1634291640000|2021-10-15 09:54:00|1143.4|1143.2|1143.6|1143.2|1143.8|1143.4|1143.4|1143.2|1425
1634291650000|2021-10-15 09:54:10|1143.4|1143|1143.6|1143.2|1143.8|1143.4|1143.4|1143|2008
1634291660000|2021-10-15 09:54:20|1143.8|1143.4|1143.8|1143.4|1144.2|1143.8|1143.8|1143.4|9736
1634291670000|2021-10-15 09:54:30|1144|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.4|0
1634291680000|2021-10-15 09:54:40|1143.8|1143.4|1143.6|1143.4|1143.8|1143.4|1143.6|1143.2|1756
1634291690000|2021-10-15 09:54:50|1143.4|1143.2|1143.4|1143.2|1143.6|1143.2|1143.4|1143.2|2184
1634291700000|2021-10-15 09:55:00|1143.6|1143.4|1143.6|1143.4|1143.8|1143.4|1143.6|1143.2|693
1634291710000|2021-10-15 09:55:10||1143.2||1143.4||1143.4||1143.2|2137
1634291720000|2021-10-15 09:55:20||1143.2||1143.4||1143.4||1143.2|8579
1634291730000|2021-10-15 09:55:30|1143.8|1143.6|1143.8|1143.4|1143.8|1143.6|1143.4|1143.2|4189
1634291740000|2021-10-15 09:55:40|1144|1143.6|1143.8|1143.4|1144.2|1143.8|1143.8|1143.4|2983
1634291750000|2021-10-15 09:55:50|1143.6||1143.8||1143.8||1143.6||1756
1634291770000|2021-10-15 09:56:10|1144|1143.6|1144|1143.6|1144|1143.8|1143.8|1143.4|2518
1634291780000|2021-10-15 09:56:20|1143.8|1143.4|1143.8|1143.4|1143.8|1143.6|1143.6|1143.4|3146
1634291790000|2021-10-15 09:56:30|1144|1143.6|1143.8|1143.6|1144|1143.8|1143.8|1143.4|310
1634291800000|2021-10-15 09:56:40|1143.6|1143.4|1144|1143.4|1144|1143.4|1143.6|1143.4|2447
1634291810000|2021-10-15 09:56:50|1143.8|1143.6|1143.6|1143.2|1144|1143.6|1143.6|1143.2|6273
1634291820000|2021-10-15 09:57:00|1143.4|1143.4|1143.4|1143.2|1143.6|1143.4|1143.2|1143|1979
1634291830000|2021-10-15 09:57:10|1143.2|1143|1143|1142.8|1143.2|1143|1143|1142.8|3503
1634291840000|2021-10-15 09:57:20|1143.2|1143|1143.2|1142.8|1143.6|1143.2|1143.2|1142.8|7567
1634291850000|2021-10-15 09:57:30|1143.4|1143|1143.6|1143.4|1143.8|1143.4|1143.4|1143|8437
1634291860000|2021-10-15 09:57:40|1143.4|1143.2|1143.6|1143.2|1143.6|1143.2|1143|1142.6|5837
1634291870000|2021-10-15 09:57:50|1143.4|1143|1143.2|1143|1143.4|1143|1143.2|1142.8|3629
1634291880000|2021-10-15 09:58:00|1143|1142.8|1143.2|1142.8|1143.4|1142.8|1143|1142.6|761
1634291890000|2021-10-15 09:58:10|1143.4|1143|1143.4|1143|1143.4|1143.2|1143.2|1143|2240
1634291900000|2021-10-15 09:58:20|1143.2|1143.2|1143.2|1142.8|1143.2|1143.2|1143.2|1142.8|2256
1634291910000|2021-10-15 09:58:30|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.4|1519
1634291920000|2021-10-15 09:58:40|1142.6||1142.8||1142.8||1142.6||1756
1634291930000|2021-10-15 09:58:50|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.2|3125
1634291940000|2021-10-15 09:59:00|1142|1141.8|1142.4|1142.2|1142.4|1142.2|1142|1141.8|20739
1634291950000|2021-10-15 09:59:10|1142.2|1142|1142.2|1142|1142.4|1142|1142.2|1142|6433
1634291960000|2021-10-15 09:59:20|1142.4|1142.2|1142.2|1142|1142.6|1142.2|1142.2|1141.8|3160
1634291970000|2021-10-15 09:59:30|1142.4|1142.2|1142.4|1141.8|1142.4|1142.2|1142.2|1141.8|1228
1634291980000|2021-10-15 09:59:40|1142.2|1142|1142.2|1141.8|1142.2|1142|1141.8|1141.4|3389
1634291990000|2021-10-15 09:59:50|1142|1141.6|1142|1141.6|1142|1141.8|1142|1141.6|2148
1634292000000|2021-10-15 10:00:00|1141.8|1141.4|1141.4|1141.2|1142|1141.4|1141.4|1141|19194
1634292010000|2021-10-15 10:00:10|1141.6||1141.6||1141.8||1141.6||500
1634292020000|2021-10-15 10:00:20|1141.4||1141.4||1141.6||1141.4||0
1634292030000|2021-10-15 10:00:30|1141.6|1141.4|1141.8|1141.6|1142|1141.6|1141.6|1141.2|892
1634292040000|2021-10-15 10:00:40||1141.4||1141.6||1141.6||1141.4|836
1634292050000|2021-10-15 10:00:50|1141.6|1141.4|1142|1141.6|1142|1141.6|1141.6|1141.4|1029
1634292070000|2021-10-15 10:01:10|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|500
1634292090000|2021-10-15 10:01:30|1141.6|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.4|3192
1634292100000|2021-10-15 10:01:40|1141.6|1141.6|1142|1141.8|1142.2|1141.8|1141.6|1141.6|10661
1634292110000|2021-10-15 10:01:50|1141.8|1141.6|1141.8|1141.6|1141.8|1141.6|1141.8|1141.4|675
1634292120000|2021-10-15 10:02:00|1142||1141.8||1142||1141.8||400
1634292160000|2021-10-15 10:02:40|1142|1141.8|1142.2|1141.6|1142.2|1141.8|1142|1141.6|1321
1634292170000|2021-10-15 10:02:50|1142||1142||1142||1142||0
1634292180000|2021-10-15 10:03:00|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|0
1634292200000|2021-10-15 10:03:20|1142|1142|1142.6|1142.2|1142.6|1142.2|1142|1142|4991
1634292210000|2021-10-15 10:03:30|1142.4|1142.4|1142.4|1142.2|1142.6|1142.4|1142.4|1142.2|6066
1634292230000|2021-10-15 10:03:50|1142.2|1142|1142.2|1142|1142.2|1142|1142.2|1142|67
1634292240000|2021-10-15 10:04:00|1142.4|1142.2|1142.4|1142|1142.6|1142.2|1142.4|1142|69
1634292250000|2021-10-15 10:04:10||1142.2||1142||1142.2||1142|16
1634292260000|2021-10-15 10:04:20|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142|0
1634292270000|2021-10-15 10:04:30|1142.4||1142.6||1142.6||1142.4||447
1634292280000|2021-10-15 10:04:40||1142.4||1142.4||1142.4||1142.4|0
1634292290000|2021-10-15 10:04:50|1142.4|1142.2|1142.4|1142|1142.6|1142.2|1142.4|1142|974
1634292300000|2021-10-15 10:05:00|1142.6|1142.2|1142.6|1142.2|1142.6|1142.4|1142.6|1142|17
1634292320000|2021-10-15 10:05:20|1142.4|1142|1142.4|1142|1142.6|1142|1142.4|1142|0
1634292330000|2021-10-15 10:05:30|||||||||5
1634292350000|2021-10-15 10:05:50|1142.2||1142.2||1142.2||1142.2||0
1634292360000|2021-10-15 10:06:00|1142.4||1142.4||1142.4||1142.4||0
1634292370000|2021-10-15 10:06:10|1142.2|1141.8|1142.2|1141.8|1142.2|1142|1142|1141.8|1644
1634292380000|2021-10-15 10:06:20|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|0
1634292410000|2021-10-15 10:06:50||1141.8||1141.8||1141.8||1141.8|0
1634292420000|2021-10-15 10:07:00|1142.6|1142|1142.6|1142.2|1142.6|1142.2|1142.6|1142|0
1634292430000|2021-10-15 10:07:10|1142.4||1142.6||1142.6||1142.4||821
1634292440000|2021-10-15 10:07:20||1142.4||1142.2||1142.4||1142.2|0
1634292460000|2021-10-15 10:07:40|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|0
1634292470000|2021-10-15 10:07:50|1142.2||1142.2||1142.2||1142.2||0
1634292480000|2021-10-15 10:08:00|1142|1141.8|1142|1141.8|1142|1141.8|1142|1141.8|1353
1634292490000|2021-10-15 10:08:10|1142.2||1142.2||1142.2||1142.2||0
1634292500000|2021-10-15 10:08:20||1142||1142||1142||1142|0
1634292520000|2021-10-15 10:08:40||1141.8||1141.8||1141.8||1141.8|0
1634292530000|2021-10-15 10:08:50|1141.8|1141.6|1142.2|1141.8|1142.2|1141.8|1141.8|1141.6|5000
1634292540000|2021-10-15 10:09:00|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.4|1142|1726
1634292600000|2021-10-15 10:10:00|1142.4|1142|1142.4|1142.2|1142.4|1142.2|1142.4|1142|1148
1634292610000|2021-10-15 10:10:10|1142.2|1142|1142.2|1141.8|1142.2|1142|1142|1141.8|1152
1634292660000|2021-10-15 10:11:00|1142.4|1142|1142.4|1142|1142.6|1142.2|1142.4|1141.8|2127
1634292670000|2021-10-15 10:11:10|1142.2|1141.8|1142.2|1141.8|1142.6|1142.2|1142.2|1141.8|9031
1634292680000|2021-10-15 10:11:20|1142|1141.6|1141.8|1141.6|1142|1141.6|1141.8|1141.6|3029
1634292700000|2021-10-15 10:11:40|1142||1142.2||1142.2||1141.8||0
1634292710000|2021-10-15 10:11:50|1142|1141.4|1142|1141.6|1142|1141.6|1141.6|1141.4|20000
1634292720000|2021-10-15 10:12:00|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|0
1634292730000|2021-10-15 10:12:10|1142||1142||1142||1142||167
1634292740000|2021-10-15 10:12:20|1141.8|1141.6|1141.6|1141.4|1142|1141.6|1141.6|1141.4|2828
1634292770000|2021-10-15 10:12:50|1141.8||1141.8||1141.8||1141.8||1
1634292800000|2021-10-15 10:13:20|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141|1140.8|2324
1634292810000|2021-10-15 10:13:30|1141.2|1141.2|1141.2|1141|1141.2|1141.2|1141.2|1141|0
1634292820000|2021-10-15 10:13:40|1141|1140.8|1141.4|1141|1141.4|1141|1140.6|1140.4|14706
1634292830000|2021-10-15 10:13:50|1141.6|1141.2|1141.6|1141|1141.6|1141.2|1141.4|1141|0
1634292840000|2021-10-15 10:14:00|1141.4|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141.2|90
1634292870000|2021-10-15 10:14:30|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.4|1141|2213
1634292880000|2021-10-15 10:14:40|1141.4|1141|1140.8|1140.4|1141.4|1141|1140.8|1140.4|1142
1634292890000|2021-10-15 10:14:50|1141||1140.8||1141||1140.8||0
1634292900000|2021-10-15 10:15:00||1140.6||1140.4||1140.6||1140.4|66
1634292910000|2021-10-15 10:15:10|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|6989
1634292960000|2021-10-15 10:16:00|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|2000
1634292980000|2021-10-15 10:16:20|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.2|1139.8|5008
1634293000000|2021-10-15 10:16:40||1139.8||1139.8||1139.8||1139.8|0
1634293010000|2021-10-15 10:16:50|1140.2|1140|1139.6|1139.4|1140.2|1140|1139.6|1139.2|3837
1634293020000|2021-10-15 10:17:00|1139.8|1139.6|1140|1139.4|1140|1139.8|1139.8|1139.4|1569
1634293030000|2021-10-15 10:17:10|1139.8||1139.8||1139.8||1139.6||0
1634293040000|2021-10-15 10:17:20|1140|1139.6|1140.2|1139.6|1140.2|1139.6|1140|1139.6|500
1634293050000|2021-10-15 10:17:30|1140|1139.8|1140.2|1139.6|1140.4|1140|1140|1139.6|8000
1634293060000|2021-10-15 10:17:40|1140|1139.8|1140|1139.8|1140|1139.8|1139.8|1139.6|500
1634293070000|2021-10-15 10:17:50|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|6
1634293080000|2021-10-15 10:18:00|1139.6|1139.4|1139.2|1138.8|1139.6|1139.4|1139|1138.8|11655
1634293090000|2021-10-15 10:18:10||1138.6||1138.6||1138.6||1138.6|0
1634293100000|2021-10-15 10:18:20|1139|1138.4|1138.8|1138.4|1139|1138.4|1138.8|1138.4|0
1634293110000|2021-10-15 10:18:30||1138.6||1138.4||1138.6||1138.4|1
1634293140000|2021-10-15 10:19:00|1138.6||1138.6||1138.6||1138.6||0
1634293170000|2021-10-15 10:19:30|1138.4|1138.2|1138.2|1137.8|1138.4|1138.2|1138|1137.8|971
1634293180000|2021-10-15 10:19:40|1138.4|1138|1138.6|1138.4|1138.8|1138.4|1138.2|1137.8|1770
1634293190000|2021-10-15 10:19:50|1138.4|1138.2|1138.8|1138.2|1138.8|1138.2|1138.4|1138.2|649
1634293200000|2021-10-15 10:20:00|1138.6|1138.4|1139.2|1138.6|1139.2|1138.6|1138.6|1138.4|0
1634293240000|2021-10-15 10:20:40||1138.8||1139||1139||1138.8|0
1634293250000|2021-10-15 10:20:50|1139.4|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1139|429
1634293260000|2021-10-15 10:21:00|1139.6||1139.6||1139.6||1139.6||0
1634293270000|2021-10-15 10:21:10|1139.4||1139.4||1139.4||1139.4||0
1634293280000|2021-10-15 10:21:20|1139.6||1139.2||1139.6||1139.2||0
1634293310000|2021-10-15 10:21:50|1139.4|1139.2|1139.4|1139|1139.4|1139.2|1139.4|1139|2032
1634293320000|2021-10-15 10:22:00|1139.6|1139.2|1139.6|1139|1139.6|1139.2|1139.6|1139|168
1634293330000|2021-10-15 10:22:10|1139.4|1138.8|1139.4|1138.8|1139.4|1139|1139.2|1138.8|500
1634293340000|2021-10-15 10:22:20|1139.2|1139|1139.2|1139|1139.2|1139|1139.2|1139|0
1634293360000|2021-10-15 10:22:40|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139|448
1634293370000|2021-10-15 10:22:50|1139.4||1139.4||1139.4||1139.4||0
1634293380000|2021-10-15 10:23:00|1139.6|1139|1139.2|1138.8|1139.6|1139|1139.2|1138.8|1655
1634293390000|2021-10-15 10:23:10|1139||1139.2||1139.2||1139||0
1634293400000|2021-10-15 10:23:20|1139||1139.2||1139.2||1139||0
1634293410000|2021-10-15 10:23:30|1139|1138.6|1138.6|1138.2|1139|1138.6|1138.6|1138.2|5580
1634293440000|2021-10-15 10:24:00|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.4|3512
1634293450000|2021-10-15 10:24:10|1139.6|1138.8|1140|1139.6|1140|1139.6|1139.4|1138.8|13022
1634293460000|2021-10-15 10:24:20||1139.8||1139.8||1139.8||1139.8|0
1634293480000|2021-10-15 10:24:40|||||||||2112
1634293520000|2021-10-15 10:25:20|1140.2|1140|1140.2|1140|1140.2|1140|1140.2|1139.8|5888
1634293530000|2021-10-15 10:25:30|1140|1139.8|1140|1139.8|1140|1139.8|1140|1139.8|389
1634293540000|2021-10-15 10:25:40|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|4
1634293570000|2021-10-15 10:26:10|1139.6|1139.4|1140|1139.6|1140|1139.6|1139.6|1139.4|2044
1634293590000|2021-10-15 10:26:30|1140.2||1140.2||1140.2||1140.2||0
1634293600000|2021-10-15 10:26:40|1140|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|0
1634293630000|2021-10-15 10:27:10|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.6|1800
1634293650000|2021-10-15 10:27:30|1140|1139.6|1139.8|1139.6|1140|1139.6|1139.8|1139.4|1501
1634293660000|2021-10-15 10:27:40|1140||1140||1140||1140||0
1634293680000|2021-10-15 10:28:00|1139.8|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.6|0
1634293700000|2021-10-15 10:28:20|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|100
1634293710000|2021-10-15 10:28:30|1139.6||1139.6||1139.6||1139.6||0
1634293730000|2021-10-15 10:28:50|1139.4|1139.2|1139|1138.6|1139.4|1139.2|1139|1138.6|8338
1634293740000|2021-10-15 10:29:00|1138.6|1138.4|1139|1138.6|1139|1138.6|1138.6|1138.4|3000
1634293750000|2021-10-15 10:29:10||1138.4||1138.4||1138.4||1138.4|0
1634293760000|2021-10-15 10:29:20|1138.8|1138.6|1138.8|1138.4|1138.8|1138.6|1138.6|1138.4|0
1634293790000|2021-10-15 10:29:50||1138.6||1138.6||1138.6||1138.4|0
1634293800000|2021-10-15 10:30:00||1138.4||1138.6||1138.6||1138.4|804
1634293820000|2021-10-15 10:30:20|1139|1138.8|1139|1138.6|1139|1138.8|1139|1138.6|616
1634293840000|2021-10-15 10:30:40|1138.8|1138.8|1139|1138.8|1139|1138.8|1138.8|1138.8|887
1634293850000|2021-10-15 10:30:50||1138.6||1138.8||1138.8||1138.6|0
1634293860000|2021-10-15 10:31:00||1138.6||1138.8||1138.8||1138.6|1
1634293880000|2021-10-15 10:31:20|||||||||434
1634293890000|2021-10-15 10:31:30|||||||||388
1634293900000|2021-10-15 10:31:40|||||||||1318
1634293920000|2021-10-15 10:32:00|1138.8|1138.6|1138.2|1137.8|1139|1138.6|1138.2|1137.8|2889
1634293930000|2021-10-15 10:32:10|1138.4|1138|1138.6|1138|1138.6|1138.2|1138.4|1138|936
1634293940000|2021-10-15 10:32:20||1138.2||1138.2||1138.2||1138.2|0
1634293970000|2021-10-15 10:32:50|1138.8|1138.4|1138.8|1138.6|1138.8|1138.6|1138.6|1138.4|1006
1634293980000|2021-10-15 10:33:00|1139||1139||1139||1139||0
1634294010000|2021-10-15 10:33:30||1138.8||1138.6||1138.8||1138.6|0
1634294030000|2021-10-15 10:33:50||1138.8||1138.8||1138.8||1138.8|0
1634294040000|2021-10-15 10:34:00|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1138.8|437
1634294060000|2021-10-15 10:34:20|1139.2||1139.2||1139.2||1139.2||0
1634294070000|2021-10-15 10:34:30|1139|1138.8|1139|1138.6|1139|1138.8|1138.8|1138.6|829
1634294080000|2021-10-15 10:34:40||1138.8||1138.8||1138.8||1138.8|0
1634294090000|2021-10-15 10:34:50|1139.2|1138.6|1139.2|1138.8|1139.2|1138.8|1139|1138.6|0
1634294100000|2021-10-15 10:35:00|1139|1138.6|1139|1138.6|1139.2|1138.8|1139|1138.6|0
1634294110000|2021-10-15 10:35:10|1139.2||1139.2||1139.2||1139.2||0
1634294120000|2021-10-15 10:35:20|1139|1138.4|1139|1138.4|1139.2|1138.6|1139|1138.4|0
1634294130000|2021-10-15 10:35:30|1138.8|1138.6|1139.2|1138.6|1139.2|1138.6|1138.8|1138.6|1068
1634294140000|2021-10-15 10:35:40|1139.4|1138.4|1139.4|1138.8|1139.4|1138.8|1139.2|1138.4|448
1634294150000|2021-10-15 10:35:50|1139|1138.4|1139.2|1138.6|1139.2|1138.6|1139|1138.4|0
1634294160000|2021-10-15 10:36:00|1139.4|1138.4|1139.6|1139|1139.6|1139|1139.4|1138.4|948
1634294170000|2021-10-15 10:36:10|1139.4|1138.8|1139.2|1138.8|1139.4|1138.8|1139.2|1138.6|0
1634294190000|2021-10-15 10:36:30|||||||||93
1634294200000|2021-10-15 10:36:40|1139.4|1138.6|1139.2|1138.6|1139.4|1138.8|1139|1138.4|0
1634294210000|2021-10-15 10:36:50|1139|1138.4|1139.2|1138.6|1139.2|1138.6|1139|1138.4|90
1634294220000|2021-10-15 10:37:00|1139.4||1139.2||1139.4||1139.2||11
1634294260000|2021-10-15 10:37:40|1139|1138.4|1139|1138.4|1139.2|1138.6|1139|1138.4|1597
1634294310000|2021-10-15 10:38:30|1139.2|1138.6|1139.2|1138.8|1139.4|1138.8|1139.2|1138.6|0
1634294320000|2021-10-15 10:38:40||1138.6||1138.6||1138.6||1138.6|0
1634294330000|2021-10-15 10:38:50|1139.4|1138.8|1139.4|1138.8|1139.4|1138.8|1139.2|1138.6|1000
1634294340000|2021-10-15 10:39:00|1139.2|1138.6|1139|1138.6|1139.2|1138.8|1139|1138.6|448
1634294350000|2021-10-15 10:39:10|1139.2|1138.4|1138.8|1138.4|1139.2|1138.4|1138.8|1138.4|0
1634294360000|2021-10-15 10:39:20|1139|1138.6|1139.2|1138.6|1139.2|1138.6|1139|1138.6|0
1634294370000|2021-10-15 10:39:30|1139.4|1138.4|1139.2|1138.6|1139.4|1138.6|1139.2|1138.4|0
1634294380000|2021-10-15 10:39:40|1139.4|1138.8|1139.4|1139|1139.6|1139|1139.4|1138.8|0
1634294390000|2021-10-15 10:39:50|1139.6|1138.8|1139.6|1139|1139.6|1139|1139.4|1138.8|0
1634294410000|2021-10-15 10:40:10|1139.4|1138.8|1139.4|1138.8|1139.6|1139|1139.4|1138.8|1663
1634294450000|2021-10-15 10:40:50|1139|1139|1139.4|1138.6|1139.4|1139|1139|1138.4|235
1634294460000|2021-10-15 10:41:00|1139.2|1138.8|1139.2|1138.6|1139.2|1138.8|1139.2|1138.6|0
1634294470000|2021-10-15 10:41:10|1139.4|1138.8|1139|1138.6|1139.4|1138.8|1139|1138.6|0
1634294510000|2021-10-15 10:41:50|1139.2|1138.8|1139.2|1138.6|1139.2|1138.8|1139|1138.4|389
1634294520000|2021-10-15 10:42:00|1139|1138.4|1139|1138.6|1139|1138.6|1139|1138.4|0
1634294550000|2021-10-15 10:42:30|1139.2|1138.4|1139|1138.4|1139.2|1138.4|1139|1138.4|0
1634294570000|2021-10-15 10:42:50|1139.2|1138.6|1138.8|1138.2|1139.2|1138.6|1138.6|1138|0
1634294580000|2021-10-15 10:43:00|1138.6|1138|1138.4|1137.6|1138.6|1138|1138.4|1137.6|3496
1634294590000|2021-10-15 10:43:10|1138.2|1137.8|1138.4|1137.8|1138.4|1137.8|1138|1137.6|0
1634294620000|2021-10-15 10:43:40|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|0
1634294630000|2021-10-15 10:43:50|1138|1137.8|1138.2|1137.8|1138.4|1137.8|1138|1137.6|0
1634294640000|2021-10-15 10:44:00|1138.4|1137.6|1138.4|1137.8|1138.4|1137.8|1138.2|1137.6|0
1634294650000|2021-10-15 10:44:10|1138.6|1137.6|1138.4|1137.8|1138.6|1138|1138.4|1137.6|0
1634294660000|2021-10-15 10:44:20|1138.2|1138|1138.2|1137.8|1138.2|1138|1138.2|1137.8|998
1634294670000|2021-10-15 10:44:30|1138.4|1137.6|1138.4|1137.8|1138.4|1137.8|1138.4|1137.6|0
1634294680000|2021-10-15 10:44:40||1137.6||1137.6||1137.6||1137.6|0
1634294690000|2021-10-15 10:44:50|1138.2||1138.2||1138.2||1138.2||0
1634294700000|2021-10-15 10:45:00|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|1138.4|1137.6|0
1634294710000|2021-10-15 10:45:10||1137.6||1137.6||1137.6||1137.6|0
1634294720000|2021-10-15 10:45:20|1138.6|1137.8|1138|1137.6|1138.6|1137.8|1138|1137.6|0
1634294730000|2021-10-15 10:45:30|1138.2|1137.8|1138.4|1137.8|1138.6|1137.8|1138.2|1137.6|0
1634294740000|2021-10-15 10:45:40|1138.6|1138|1138.4|1137.8|1138.6|1138|1138.4|1137.8|0
1634294750000|2021-10-15 10:45:50|1138.6|1138|1138.4|1137.8|1138.6|1138|1138.2|1137.6|0
1634294770000|2021-10-15 10:46:10|1138.2|1137.6|1138.4|1138|1138.4|1138|1138.2|1137.6|0
1634294780000|2021-10-15 10:46:20|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1191
1634294790000|2021-10-15 10:46:30|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|0
1634294810000|2021-10-15 10:46:50|1138.2|1137.8|1138.2|1137.6|1138.2|1137.8|1138.2|1137.6|0
1634294820000|2021-10-15 10:47:00|1138.4|1137.8|1138|1137.6|1138.4|1137.8|1138|1137.6|1119
1634294830000|2021-10-15 10:47:10|1138.2|1137.8|1137.8|1137.2|1138.2|1137.8|1137.8|1137.2|0
1634294840000|2021-10-15 10:47:20|1137.6|1137.4|1137.6|1137|1137.8|1137.4|1137.4|1136.8|586
1634294850000|2021-10-15 10:47:30|1137.4|1136.8|1137.2|1136.6|1137.4|1136.8|1137.2|1136.6|39
1634294860000|2021-10-15 10:47:40|1137|1136.2|1136.8|1136.2|1137|1136.4|1136.8|1136.2|0
1634294900000|2021-10-15 10:48:20|1136.6|1136|1136.4|1136|1136.8|1136.2|1136.4|1136|0
1634294910000|2021-10-15 10:48:30|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.2|1135.8|6817
1634294920000|2021-10-15 10:48:40|1136.4|1136|1136.8|1136.2|1137|1136.4|1136.4|1136|285
1634294930000|2021-10-15 10:48:50|1136.6|1136|1136.6|1136|1136.6|1136|1136.6|1136|0
1634294940000|2021-10-15 10:49:00|1136.8|1136.2|1136.8|1136.2|1136.8|1136.2|1136.6|1136|250
1634294950000|2021-10-15 10:49:10|1136.4|1136|1136.4|1135.8|1136.4|1136|1136.4|1135.8|0
1634294960000|2021-10-15 10:49:20|1136.6|1136|1136.6|1136|1136.6|1136|1136.6|1136|0
1634294970000|2021-10-15 10:49:30|1136.4|1135.8|1136.4|1136|1136.4|1136|1136.2|1135.8|0
1634294980000|2021-10-15 10:49:40|1136.6|1135.8|1136.6|1136|1136.6|1136|1136.6|1135.8|0
1634294990000|2021-10-15 10:49:50||1136.2||1136.2||1136.2||1136.2|0
1634295000000|2021-10-15 10:50:00|1136.8|1136|1137.2|1136.6|1137.2|1136.6|1136.8|1136|2087
1634295020000|2021-10-15 10:50:20|1137|1136.4|1137|1136.4|1137|1136.4|1137|1136.4|0
1634295040000|2021-10-15 10:50:40|1136.8|1136.4|1136.2|1135.8|1136.8|1136.4|1136.2|1135.8|78
1634295050000|2021-10-15 10:50:50|1136|1135.6|1136.4|1135.8|1136.4|1136|1136|1135.6|150
1634295060000|2021-10-15 10:51:00||1136||1135.8||1136||1135.8|0
1634295080000|2021-10-15 10:51:20|1136.2|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|0
1634295090000|2021-10-15 10:51:30|1136|1135.6|1136|1135.8|1136|1135.8|1136|1135.6|233
1634295100000|2021-10-15 10:51:40||1135.6||1135.6||1135.6||1135.6|0
1634295110000|2021-10-15 10:51:50|1136.2||1136||1136.2||1136||0
1634295130000|2021-10-15 10:52:10|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|0
1634295150000|2021-10-15 10:52:30||1135.4||1135.6||1135.6||1135.4|0
1634295170000|2021-10-15 10:52:50|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.6|1938
1634295180000|2021-10-15 10:53:00|1136.4||1136.4||1136.4||1136.4||0
1634295190000|2021-10-15 10:53:10|1136.6|1136|1136.6|1136.2|1136.6|1136.2|1136.6|1136|0
1634295200000|2021-10-15 10:53:20||1136.4||1136.4||1136.4||1136.4|0
1634295220000|2021-10-15 10:53:40|1136.4|1136.2|1136.4|1136.2|1136.4|1136.2|1136.4|1136|3821
1634295230000|2021-10-15 10:53:50|1136.2|1136|1136.2|1135.6|1136.2|1136|1136.2|1135.6|0
1634295240000|2021-10-15 10:54:00|1136||1136||1136||1136||0
1634295260000|2021-10-15 10:54:20|1136.2|1135.8|1136.4|1135.8|1136.4|1136|1136.2|1135.8|176
1634295280000|2021-10-15 10:54:40|1136.2|1135.6|1136|1135.6|1136.2|1135.6|1136|1135.6|0
1634295290000|2021-10-15 10:54:50||1135.8||1135.6||1135.8||1135.6|0
1634295320000|2021-10-15 10:55:20||1135.8||1135.8||1135.8||1135.8|0
1634295340000|2021-10-15 10:55:40||1135.6||1135.6||1135.6||1135.6|0
1634295370000|2021-10-15 10:56:10|1136.2|1135.8|1136.4|1136|1136.4|1136|1136.2|1135.8|0
1634295380000|2021-10-15 10:56:20|1136.6|1136.2|1136.6|1136|1136.6|1136.2|1136.6|1136|0
1634295390000|2021-10-15 10:56:30|1136.4|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|0
1634295400000|2021-10-15 10:56:40|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.4|1136.2|0
1634295410000|2021-10-15 10:56:50|1136.4|1136.4|1136.4|1136.2|1136.4|1136.4|1136.4|1136.2|11
1634295430000|2021-10-15 10:57:10|1136.6|1136.4|1136.6|1136.2|1136.6|1136.4|1136.6|1136.2|449
1634295450000|2021-10-15 10:57:30|||||||||2094
1634295460000|2021-10-15 10:57:40|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.2|1136|180
1634295470000|2021-10-15 10:57:50|1136.4|1136|1136.4|1136|1136.6|1136|1136.2|1136|721
1634295500000|2021-10-15 10:58:20|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|0
1634295510000|2021-10-15 10:58:30||1136.4||1136.2||1136.4||1136.2|0
1634295520000|2021-10-15 10:58:40|1136.4||1136.6||1136.6||1136.4||0
1634295540000|2021-10-15 10:59:00|||||||||16
1634295550000|2021-10-15 10:59:10||1136.4||1136.4||1136.4||1136.4|0
1634295560000|2021-10-15 10:59:20|1136.8|1136.6|1137|1136.6|1137|1136.8|1136.8|1136.6|1950
1634295570000|2021-10-15 10:59:30|1136.8|1136.8|1136.8|1136.6|1136.8|1136.8|1136.8|1136.6|3
1634295580000|2021-10-15 10:59:40|1137||1137||1137||1137||449
1634295590000|2021-10-15 10:59:50|1136.8|1136.8|1137.2|1136.8|1137.4|1137|1136.8|1136.6|1719
1634295910000|2021-10-15 11:05:10|1137.6|1136.6|1137.6|1137.2|1138|1137.6|1137.2|1136.6|2749
1634295920000|2021-10-15 11:05:20|1137.4|1137|1137.2|1136.8|1137.4|1137.2|1137|1136.8|1455
1634295930000|2021-10-15 11:05:30|1137|1136.6|1136.8|1136.6|1137|1136.6|1136.8|1136.4|1495
1634295940000|2021-10-15 11:05:40|1137|1136.8|1137|1136.6|1137|1136.8|1136.8|1136.6|807
1634295950000|2021-10-15 11:05:50|1136.8|1136.4|1136.8|1136.4|1137|1136.8|1136.6|1136.2|5369
1634295960000|2021-10-15 11:06:00|1136.6|1136.2|1136.6|1136.4|1136.6|1136.4|1136.6|1136.2|1856
1634295970000|2021-10-15 11:06:10|1136.4|1136.2|1136.4|1136|1136.4|1136.2|1136.4|1136|552
1634295980000|2021-10-15 11:06:20||1136.2||1136||1136.2||1136|0
1634295990000|2021-10-15 11:06:30||1136.2||1136||1136.2||1136|0
1634296000000|2021-10-15 11:06:40|1136.2|1135.8|1136.4|1136|1136.4|1136|1136.2|1135.8|0
1634296020000|2021-10-15 11:07:00|1136.6|1136.2|1136.8|1136.2|1136.8|1136.4|1136.6|1136.2|877
1634296030000|2021-10-15 11:07:10|1137|1136.4|1137|1136.6|1137|1136.8|1136.8|1136.4|1750
1634296070000|2021-10-15 11:07:50|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|59
1634296100000|2021-10-15 11:08:20|1137|1136.6|1137|1136.4|1137|1136.6|1136.8|1136.4|209
1634296110000|2021-10-15 11:08:30||1136.6||1136.6||1136.6||1136.6|0
1634296140000|2021-10-15 11:09:00|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1634296150000|2021-10-15 11:09:10|1136.6||1136.6||1136.6||1136.6||0
1634296160000|2021-10-15 11:09:20|1136.8|1136.6|1136.8|1136.4|1136.8|1136.6|1136.8|1136.4|925
1634296200000|2021-10-15 11:10:00|1136.6|1136.2|1136.6|1136.4|1136.6|1136.4|1136.6|1136.2|1000
1634296220000|2021-10-15 11:10:20|1136.8|1136.6|1136.6|1136.4|1136.8|1136.6|1136.6|1136.4|571
1634296230000|2021-10-15 11:10:30|1136.8||1136.6||1136.8||1136.6||0
1634296250000|2021-10-15 11:10:50|1136.8||1136.8||1136.8||1136.8||949
1634296260000|2021-10-15 11:11:00|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1634296290000|2021-10-15 11:11:30|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1634296300000|2021-10-15 11:11:40|1137|1136.6|1137|1136.4|1137|1136.6|1137|1136.4|0
1634296310000|2021-10-15 11:11:50|1136.8|1136.6|1136.8|1136.4|1136.8|1136.6|1136.8|1136.4|0
1634296330000|2021-10-15 11:12:10|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|0
1634296340000|2021-10-15 11:12:20||1136.6||1136.6||1136.6||1136.4|0
1634296350000|2021-10-15 11:12:30|1137|1136.8|1137|1136.6|1137|1136.8|1137|1136.6|1
1634296360000|2021-10-15 11:12:40||1136.8||1136.6||1136.8||1136.6|100
1634296370000|2021-10-15 11:12:50|1136.8|1136.4|1137.2|1136.8|1137.2|1136.8|1136.8|1136.4|10250
1634296380000|2021-10-15 11:13:00||1137||1137||1137||1137|0
1634296390000|2021-10-15 11:13:10|1137|1136.8|1137|1136.6|1137|1137|1137|1136.6|2016
1634296400000|2021-10-15 11:13:20|1136.8|1136.4|1136.8|1136.6|1137|1136.6|1136.8|1136.4|0
1634296410000|2021-10-15 11:13:30|1137|1136.4|1136.6|1136.4|1137|1136.4|1136.6|1136.4|1000
1634296420000|2021-10-15 11:13:40|1136.8|1136.2|1136.8|1136.4|1136.8|1136.6|1136.8|1136.2|660
1634296430000|2021-10-15 11:13:50|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|1005
1634296440000|2021-10-15 11:14:00||1136.8||1136.8||1136.8||1136.8|0
1634296450000|2021-10-15 11:14:10|1137.2|1137.2|1137.4|1136.8|1137.4|1137.2|1137.2|1136.8|5308
1634296460000|2021-10-15 11:14:20||1137||1137||1137||1137|0
1634296470000|2021-10-15 11:14:30|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1137|1136.6|278
1634296490000|2021-10-15 11:14:50|1137.2|1136.8|1137.4|1137|1137.4|1137|1137|1136.6|0
1634296500000|2021-10-15 11:15:00|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|0
1634296510000|2021-10-15 11:15:10|1137.4|1137|1137.4|1137|1137.4|1137.2|1137.4|1137|418
1634296520000|2021-10-15 11:15:20||1137.2||1137||1137.2||1137|0
1634296540000|2021-10-15 11:15:40|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|0
1634296550000|2021-10-15 11:15:50||1137||1137||1137||1137|0
1634296560000|2021-10-15 11:16:00|1137|1136.8|1137.2|1136.8|1137.2|1137|1137|1136.8|498
1634296600000|2021-10-15 11:16:40|1137.4||1137.4||1137.4||1137.4||0
1634296620000|2021-10-15 11:17:00|1137.6|1137|1137.6|1137.2|1137.6|1137.2|1137.6|1137|0
1634296630000|2021-10-15 11:17:10|1137.4|1137|1137.4|1137.2|1137.4|1137.2|1137.4|1137|0
1634296650000|2021-10-15 11:17:30|1137.2|1137|1137.2|1137|1137.4|1137|1137.2|1137|250
1634296690000|2021-10-15 11:18:10|1137.4|1137.2|1137.8|1137.2|1137.8|1137.4|1137.4|1137.2|1992
1634296700000|2021-10-15 11:18:20|1137.6|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.4|2000
1634296710000|2021-10-15 11:18:30|1137.6|1137.6|1137.8|1137.4|1137.8|1137.6|1137.6|1137.2|6
1634296730000|2021-10-15 11:18:50|1138|1137.6|1138|1137.8|1138|1137.8|1138|1137.6|960
1634296740000|2021-10-15 11:19:00|1138.2|1138|1138.2|1137.8|1138.2|1138|1138.2|1137.8|449
1634296750000|2021-10-15 11:19:10|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|0
1634296760000|2021-10-15 11:19:20|1138.6|1138.2|1138.6|1138|1138.6|1138.2|1138.6|1138|778
1634296770000|2021-10-15 11:19:30||1138.2||1138.2||1138.2||1138.2|0
1634296780000|2021-10-15 11:19:40||1138.4||1138.2||1138.4||1138.2|500
1634296800000|2021-10-15 11:20:00|1138.8|1138.4|1139|1138.4|1139|1138.6|1138.8|1138.4|925
1634296810000|2021-10-15 11:20:10||1138.6||1138.6||1138.6||1138.6|0
1634296820000|2021-10-15 11:20:20|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.6|250
1634296830000|2021-10-15 11:20:30|1139.2|1139.2|1139.4|1139.2|1139.6|1139.2|1139.2|1139.2|0
1634296840000|2021-10-15 11:20:40|1139.6|1139|1139.6|1139.2|1139.6|1139.2|1139.6|1139|0
1634296880000|2021-10-15 11:21:20|1139.8|1139.4|1138.8|1138.6|1139.8|1139.6|1138.8|1138.4|4679
1634296890000|2021-10-15 11:21:30|1139|1138.4|1138.8|1138.4|1139|1138.4|1138.8|1138.4|0
1634296910000|2021-10-15 11:21:50|1138.6|1138.2|1138.6|1138|1138.6|1138.2|1138.6|1138|0
1634296920000|2021-10-15 11:22:00|1138.8|1138.2|1138.6|1138.4|1138.8|1138.4|1138.6|1138.2|0
1634296930000|2021-10-15 11:22:10|1138.8||1138.8||1138.8||1138.8||64
1634296940000|2021-10-15 11:22:20|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.8|1138.4|919
1634296950000|2021-10-15 11:22:30|1138.6||1138.8||1138.8||1138.6||0
1634296970000|2021-10-15 11:22:50|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1137.8|0
1634296980000|2021-10-15 11:23:00|1138.6|1138.2|1139|1138.6|1139|1138.6|1138.6|1138.2|2762
1634297000000|2021-10-15 11:23:20|1138.8||1138.8||1138.8||1138.8||0
1634297010000|2021-10-15 11:23:30|1139||1139||1139||1139||511
1634297020000|2021-10-15 11:23:40|1138.8|1138.4|1138.8|1138.2|1138.8|1138.6|1138.6|1138.2|395
1634297030000|2021-10-15 11:23:50|1139|1138.4|1138.8|1138.4|1139|1138.4|1138.8|1138.4|0
1634297040000|2021-10-15 11:24:00|1139||1138.8||1139||1138.8||0
1634297050000|2021-10-15 11:24:10|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1634297070000|2021-10-15 11:24:30|1138.4|1138.4|1138.4|1138|1138.6|1138.4|1138.4|1138|675
1634297100000|2021-10-15 11:25:00|1138.6|1138.2|1138.8|1138.2|1138.8|1138.2|1138.4|1138|3394
1634297110000|2021-10-15 11:25:10|1138.6||1138.6||1138.6||1138.6||0
1634297120000|2021-10-15 11:25:20|1138.8|1138.4|1138.8|1138.2|1138.8|1138.4|1138.8|1138.2|0
1634297130000|2021-10-15 11:25:30||1138.4||1138.2||1138.4||1138.2|0
1634297140000|2021-10-15 11:25:40|1138.6||1138.6||1138.6||1138.6||0
1634297150000|2021-10-15 11:25:50|1138.8||1138.8||1138.8||1138.8||0
1634297180000|2021-10-15 11:26:20|1138.6|1138|1138.4|1138|1138.6|1138|1138.4|1138|556
1634297220000|2021-10-15 11:27:00|1138.2||1138.2||1138.2||1138.2||780
1634297230000|2021-10-15 11:27:10|1138.4|1138.2|1138.4|1138.2|1138.4|1138.2|1138.4|1138.2|0
1634297250000|2021-10-15 11:27:30|1138.6|1138.4|1139.2|1138.8|1139.2|1138.8|1138.6|1138.4|11769
1634297270000|2021-10-15 11:27:50|1139.4|1138.6|1139.8|1139.4|1139.8|1139.4|1139.4|1138.6|2171
1634297280000|2021-10-15 11:28:00|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1634297300000|2021-10-15 11:28:20|1140.2|1139.8|1140.2|1140|1140.2|1140|1140.2|1139.8|7733
1634297310000|2021-10-15 11:28:30|1140|1139.8|1140|1139.6|1140|1139.8|1140|1139.6|390
1634297320000|2021-10-15 11:28:40|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1364
1634297330000|2021-10-15 11:28:50|1140|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.6|502
1634297360000|2021-10-15 11:29:20||1139.8||1139.8||1139.8||1139.8|0
1634297370000|2021-10-15 11:29:30|||||||||269
1634297390000|2021-10-15 11:29:50|1139.8|1139.6|1139.8|1139.4|1139.8|1139.6|1139.8|1139.4|4566
1634297410000|2021-10-15 11:30:10|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|39
1634297420000|2021-10-15 11:30:20|1139.8||1140||1140||1139.8||0
1634297500000|2021-10-15 11:31:40|1140.2|1139.8|1140.2|1140|1140.4|1140|1140.2|1139.8|4731
1634297530000|2021-10-15 11:32:10|1140.4|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|5
1634297540000|2021-10-15 11:32:20|1140.2|1139.8|1140.4|1139.8|1140.4|1140|1140|1139.8|0
1634297550000|2021-10-15 11:32:30||1140||1140||1140||1139.8|0
1634297560000|2021-10-15 11:32:40||1139.8||1139.8||1139.8||1139.8|0
1634297570000|2021-10-15 11:32:50|1140.2|1140|1140.4|1139.8|1140.4|1140|1140.2|1139.8|0
1634297580000|2021-10-15 11:33:00||1140||1140||1140||1139.8|0
1634297590000|2021-10-15 11:33:10||1139.8||1139.8||1140||1139.8|0
1634297600000|2021-10-15 11:33:20|1140.2|1140|1140.4|1139.8|1140.4|1140|1140.2|1139.8|0
1634297610000|2021-10-15 11:33:30|1139.8|1140|1140.4|1140|1140.4|1140|1139.8|1139.6|7448
1634297640000|2021-10-15 11:34:00|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|1259
1634297660000|2021-10-15 11:34:20|1141||1141||1141||1140.8||0
1634297670000|2021-10-15 11:34:30|1140.8||1141||1141||1140.8||0
1634297680000|2021-10-15 11:34:40|1140.8|1140.6|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|0
1634297700000|2021-10-15 11:35:00|1140.6||1140.8||1140.8||1140.6||0
1634297710000|2021-10-15 11:35:10|1141||1141||1141||1140.8||0
1634297740000|2021-10-15 11:35:40|1140.8||1141||1141||1140.8||0
1634297760000|2021-10-15 11:36:00|1140.8||1140.8||1140.8||1140.8||0
1634297770000|2021-10-15 11:36:10|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140.2|1393
1634297780000|2021-10-15 11:36:20|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1634297790000|2021-10-15 11:36:30|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|61
1634297800000|2021-10-15 11:36:40|1140.8||1140.8||1140.8||1140.8||0
1634297810000|2021-10-15 11:36:50|1141|1140.4|1141|1140.6|1141|1140.6|1141|1140.4|0
1634297820000|2021-10-15 11:37:00|1140.8||1140.8||1140.8||1140.8||0
1634297830000|2021-10-15 11:37:10||1140.4||1140.4||1140.6||1140.2|0
1634297850000|2021-10-15 11:37:30|1141||1141||1141||1141||0
1634297860000|2021-10-15 11:37:40|1140.8||1140.8||1140.8||1140.8||0
1634297870000|2021-10-15 11:37:50|1140.6||1140.8||1141||1140.6||0
1634297880000|2021-10-15 11:38:00|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.2|1521
1634297890000|2021-10-15 11:38:10|1141|1140.6|1141|1140.4|1141|1140.6|1141|1140.4|0
1634297910000|2021-10-15 11:38:30|1140.8|1140.6|1141|1140.6|1141|1140.8|1140.8|1140.6|2538
1634297930000|2021-10-15 11:38:50|1140.8||1141||1141||1140.8||0
1634297950000|2021-10-15 11:39:10|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|817
1634297990000|2021-10-15 11:39:50||1140.2||1140.4||1140.4||1140.2|0
1634298000000|2021-10-15 11:40:00||1140.6||1140.4||1140.6||1140.4|0
1634298010000|2021-10-15 11:40:10|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|176
1634298030000|2021-10-15 11:40:30|1140.2|1140.2|1140.6|1140.2|1140.6|1140.2|1140.2|1140.2|2072
1634298060000|2021-10-15 11:41:00||1140||1140||1140.2||1140|0
1634298070000|2021-10-15 11:41:10||1140.2||1140.2||1140.4||1140.2|0
1634298080000|2021-10-15 11:41:20|1140.8|1140.4|1141|1140.4|1141|1140.6|1140.8|1140.4|702
1634298090000|2021-10-15 11:41:30||1140.6||1140.6||1140.6||1140.6|0
1634298100000|2021-10-15 11:41:40||1140.8||1140.8||1140.8||1140.8|0
1634298120000|2021-10-15 11:42:00|1141.2|1141|1141.2|1140.8|1141.2|1141|1141.2|1140.8|1270
1634298140000|2021-10-15 11:42:20|||||||||900
1634298170000|2021-10-15 11:42:50|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|100
1634298180000|2021-10-15 11:43:00|1141.2|1140.8|1141.4|1140.8|1141.4|1140.8|1141.2|1140.8|0
1634298190000|2021-10-15 11:43:10||1141||1141||1141||1141|0
1634298200000|2021-10-15 11:43:20|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.2|1140.8|4000
1634298210000|2021-10-15 11:43:30|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141|510
1634298220000|2021-10-15 11:43:40|1141.4|1141|1141.6|1141|1141.6|1141.2|1141.4|1141|0
1634298230000|2021-10-15 11:43:50|1141.4|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141|2544
1634298240000|2021-10-15 11:44:00|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|141
1634298250000|2021-10-15 11:44:10|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|0
1634298260000|2021-10-15 11:44:20|1141.4|1141|1141.4|1141|1141.4|1141|1141.2|1141|1000
1634298270000|2021-10-15 11:44:30||1140.8||1141||1141||1140.8|0
1634298290000|2021-10-15 11:44:50|1141.6||1141.6||1141.6||1141.6||0
1634298300000|2021-10-15 11:45:00|1141.4|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1141|1497
1634298310000|2021-10-15 11:45:10|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|0
1634298320000|2021-10-15 11:45:20|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|1848
1634298330000|2021-10-15 11:45:30||1141.2||1141||1141.2||1141|0
1634298340000|2021-10-15 11:45:40|1141.6|1140.8|1141.2|1140.8|1141.6|1140.8|1141|1140.6|654
1634298350000|2021-10-15 11:45:50|1141|1140.6|1140.8|1140.2|1141|1140.8|1140.6|1140.2|2494
1634298360000|2021-10-15 11:46:00|1141|1140.4|1141|1140.4|1141|1140.6|1141|1140.4|0
1634298380000|2021-10-15 11:46:20|1141.2|1140.6|1141.2|1140.8|1141.4|1141|1141.2|1140.6|0
1634298390000|2021-10-15 11:46:30|1141.4||1141.2||1141.4||1141.2||0
1634298410000|2021-10-15 11:46:50|1141.4|1141|1141.4|1140.8|1141.4|1141|1141.2|1140.8|0
1634298420000|2021-10-15 11:47:00|1141.2|1141|1141.2|1140.8|1141.2|1141|1141.2|1140.8|0
1634298450000|2021-10-15 11:47:30|1141||1141.2||1141.2||1141||0
1634298460000|2021-10-15 11:47:40|1141||1141.2||1141.2||1141||0
1634298470000|2021-10-15 11:47:50||1141||1141||1141||1141|0
1634298480000|2021-10-15 11:48:00|1141|1140.8|1141.4|1141.2|1141.4|1141.2|1141|1140.8|7232
1634298500000|2021-10-15 11:48:20|1141.2|1141|1141.2|1140.8|1141.4|1141.2|1141.2|1140.6|6547
1634298510000|2021-10-15 11:48:30|1141.4|1141|1141.4|1141|1141.4|1141.2|1141.4|1141|0
1634298520000|2021-10-15 11:48:40|1141.2|1140.8|1141.4|1140.8|1141.4|1140.8|1141.2|1140.8|0
1634298530000|2021-10-15 11:48:50|1141.2||1141.4||1141.4||1141.2||0
1634298550000|2021-10-15 11:49:10|1141.2||1141.2||1141.2||1141.2||0
1634298560000|2021-10-15 11:49:20|1141.4||1141.4||1141.4||1141.4||0
1634298570000|2021-10-15 11:49:30|1141.2|1141|1141.2|1140.8|1141.2|1141.2|1141.2|1140.8|0
1634298580000|2021-10-15 11:49:40|1141.4|1141|1141|1140.8|1141.4|1141|1141|1140.8|1773
1634298590000|2021-10-15 11:49:50|1141.2||1141||1141.2||1141||250
1634298600000|2021-10-15 11:50:00|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|1899
1634298610000|2021-10-15 11:50:10|1140.8||1141||1141||1140.8||0
1634298620000|2021-10-15 11:50:20|1141.2||1141||1141.2||1141||0
1634298630000|2021-10-15 11:50:30|1141.2|1140.8|1141|1140.6|1141.4|1141|1141|1140.6|2340
1634298640000|2021-10-15 11:50:40|1141.2||1141.2||1141.2||1141.2||0
1634298650000|2021-10-15 11:50:50|1141||1141||1141||1141||0
1634298690000|2021-10-15 11:51:30|1140.8||1140.8||1140.8||1140.8||340
1634298700000|2021-10-15 11:51:40|1141|1140.4|1141|1140.6|1141|1140.6|1141|1140.4|0
1634298710000|2021-10-15 11:51:50|1140.8||1141||1141||1140.8||0
1634298720000|2021-10-15 11:52:00|1140.8||1140.8||1140.8||1140.8||200
1634298730000|2021-10-15 11:52:10|1141||1141||1141||1141||3227
1634298750000|2021-10-15 11:52:30|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.4|1140.2|860
1634298770000|2021-10-15 11:52:50|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|0
1634298780000|2021-10-15 11:53:00|1141|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|28
1634298810000|2021-10-15 11:53:30|1140.8||1141||1141||1140.8||0
1634298840000|2021-10-15 11:54:00|1141.2|1140.8|1141|1140.6|1141.2|1140.8|1141|1140.6|0
1634298850000|2021-10-15 11:54:10|1141.2||1141||1141.2||1141||0
1634298860000|2021-10-15 11:54:20|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|500
1634298880000|2021-10-15 11:54:40|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.4|1140.2|1910
1634298900000|2021-10-15 11:55:00|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1634298910000|2021-10-15 11:55:10|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|0
1634298940000|2021-10-15 11:55:40|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.4|1140.2|545
1634298950000|2021-10-15 11:55:50|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|0
1634298960000|2021-10-15 11:56:00|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|0
1634298990000|2021-10-15 11:56:30|1140.4||1140.6||1140.6||1140.4||500
1634299030000|2021-10-15 11:57:10|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|0
1634299050000|2021-10-15 11:57:30|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|0
1634299060000|2021-10-15 11:57:40|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|0
1634299070000|2021-10-15 11:57:50|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|150
1634299080000|2021-10-15 11:58:00|1140.4|1140.4|1141|1140.6|1141|1140.6|1140.4|1140.4|8445
1634299090000|2021-10-15 11:58:10|1140.8|1140.8|1140.6|1140.2|1140.8|1140.8|1140.6|1140.2|0
1634299100000|2021-10-15 11:58:20|1140.8|1140.4|1140.8|1140.2|1140.8|1140.4|1140.6|1140.2|0
1634299110000|2021-10-15 11:58:30|1140.6||1140.6||1140.6||1140.6||0
1634299140000|2021-10-15 11:59:00|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.2|0
1634299150000|2021-10-15 11:59:10|1141||1140.8||1141||1140.8||0
1634299160000|2021-10-15 11:59:20|1140.6|1140.2|1140.6|1140.2|1140.8|1140.2|1140.6|1140.2|0
1634299170000|2021-10-15 11:59:30||1140.4||1140.4||1140.4||1140.4|0
1634299180000|2021-10-15 11:59:40|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|1823
1634299250000|2021-10-15 12:00:50|1141.2|1140.8|1141.2|1141|1141.4|1141|1141.2|1140.8|4973
1634299260000|2021-10-15 12:01:00|1141|1140.8|1141.2|1140.8|1141.2|1141|1141|1140.6|1762
1634299310000|2021-10-15 12:01:50|1141||1141.2||1141.2||1141||0
1634299330000|2021-10-15 12:02:10|1141||1141||1141||1141||0
1634299340000|2021-10-15 12:02:20|1141.2||1141.2||1141.2||1141.2||220
1634299350000|2021-10-15 12:02:30||1141||1140.8||1141||1140.8|0
1634299370000|2021-10-15 12:02:50|1141||1141.2||1141.2||1141||0
1634299380000|2021-10-15 12:03:00||1141||1140.8||1141||1140.8|0
1634299420000|2021-10-15 12:03:40||1141||1140.8||1141||1140.8|0
1634299430000|2021-10-15 12:03:50|1141||1141||1141||1141||0
1634299450000|2021-10-15 12:04:10|1141.2|1141|1141.2|1141|1141.4|1141|1141.2|1141|2548
1634299480000|2021-10-15 12:04:40|1141|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.8|589
1634299500000|2021-10-15 12:05:00|1141.4|1141|1141.4|1141|1141.4|1141.2|1141.4|1141|113
1634299510000|2021-10-15 12:05:10||1141.2||1141||1141.2||1141|1637
1634299550000|2021-10-15 12:05:50|1141.2||1141.2||1141.2||1141.2||0
1634299570000|2021-10-15 12:06:10|1141.4||1141.4||1141.4||1141.2||0
1634299580000|2021-10-15 12:06:20|1141.2||1141.2||1141.2||1141.2||0
1634299610000|2021-10-15 12:06:50|1141.4|1141.2|1141.8|1141.4|1141.8|1141.4|1141.4|1141|3831
1634299640000|2021-10-15 12:07:20|1142|1141.6|1142|1141.6|1142|1141.8|1142|1141.4|3497
1634299650000|2021-10-15 12:07:30||1141.8||1141.8||1141.8||1141.8|0
1634299680000|2021-10-15 12:08:00|1141.8|1141.6|1142|1141.8|1142|1141.8|1141.8|1141.6|79
1634299690000|2021-10-15 12:08:10|1141.8|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.6|2990
1634299720000|2021-10-15 12:08:40|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.4|1141|9057
1634299730000|2021-10-15 12:08:50|1141.4||1141.6||1141.6||1141.4||0
1634299740000|2021-10-15 12:09:00|1141.8|1141.4|1141.6|1141.4|1141.8|1141.4|1141.6|1141.4|0
1634299760000|2021-10-15 12:09:20||1141.2||1141.2||1141.2||1141.2|0
1634299770000|2021-10-15 12:09:30|1141.8||1141.8||1141.8||1141.8||0
1634299780000|2021-10-15 12:09:40||1141.4||1141.4||1141.4||1141.4|0
1634299800000|2021-10-15 12:10:00|1142|1141.6|1142|1141.8|1142|1141.8|1142|1141.6|2158
1634299810000|2021-10-15 12:10:10||1141.6||1141.6||1141.6||1141.6|0
1634299820000|2021-10-15 12:10:20||1141.4||1141.6||1141.6||1141.4|0
1634299830000|2021-10-15 12:10:30|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.4|1592
1634299840000|2021-10-15 12:10:40|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.4|98
1634299850000|2021-10-15 12:10:50|1141.8|1141.4|1141.8|1141.6|1142|1141.6|1141.8|1141.4|914
1634299860000|2021-10-15 12:11:00|1141.6|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.4|500
1634299870000|2021-10-15 12:11:10||1141.6||1141.4||1141.6||1141.4|0
1634299880000|2021-10-15 12:11:20||1141.6||1141.6||1141.6||1141.6|949
1634299900000|2021-10-15 12:11:40|1141.6|1141.4|1141.6|1141.4|1141.6|1141.6|1141.6|1141.4|13
1634299920000|2021-10-15 12:12:00|1141.8||1141.8||1141.8||1141.8||175
1634299940000|2021-10-15 12:12:20|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.4|1141|2690
1634299950000|2021-10-15 12:12:30|1141.6|1141.2|1141.6|1141.2|1141.8|1141.2|1141.6|1141.2|0
1634299960000|2021-10-15 12:12:40|1141.8|1141.4|1141.8|1141.6|1141.8|1141.6|1141.8|1141.4|0
1634299980000|2021-10-15 12:13:00|1142|1141.8|1142|1141.6|1142|1141.8|1142|1141.6|51
1634299990000|2021-10-15 12:13:10||1141.8||1141.8||1141.8||1141.8|0
1634300000000|2021-10-15 12:13:20||1141.6||1141.6||1141.6||1141.6|0
1634300010000|2021-10-15 12:13:30|1141.8||1142||1142||1141.8||2500
1634300040000|2021-10-15 12:14:00|1141.8|1141.4|1141.8|1141.6|1141.8|1141.6|1141.6|1141.2|1827
1634300060000|2021-10-15 12:14:20|1141.6|1141.4|1141.4|1141|1141.6|1141.4|1141.4|1141|172
1634300080000|2021-10-15 12:14:40|1141.2||1141.4||1141.4||1141.2||2874
1634300090000|2021-10-15 12:14:50|1141.6|1141.2|1141.6|1141.2|1141.6|1141.4|1141.6|1141.2|1691
1634300120000|2021-10-15 12:15:20|1141.4|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|939
1634300130000|2021-10-15 12:15:30|1141.4||1141||1141.4||1141||0
1634300160000|2021-10-15 12:16:00|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|500
1634300170000|2021-10-15 12:16:10|1141||1141||1141||1141||0
1634300180000|2021-10-15 12:16:20|1140.8||1141||1141||1140.8||0
1634300200000|2021-10-15 12:16:40|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1000
1634300220000|2021-10-15 12:17:00|1141|1140.6|1141|1140.6|1141|1140.8|1141|1140.6|448
1634300280000|2021-10-15 12:18:00|1140.8|1140.4|1141|1140.8|1141|1140.8|1140.8|1140.4|3500
1634300290000|2021-10-15 12:18:10|1140.8|1140.6|1140.8|1140.4|1140.8|1140.6|1140.6|1140.2|13
1634300310000|2021-10-15 12:18:30||1140.2||1140.4||1140.4||1140.2|0
1634300320000|2021-10-15 12:18:40|1140.6|1140.2|1140.6|1140.4|1140.8|1140.4|1140.6|1140.2|0
1634300330000|2021-10-15 12:18:50|1140.8|1140.2|1140.8|1140.2|1140.8|1140.4|1140.8|1140.2|0
1634300340000|2021-10-15 12:19:00|1140.6|1140.4|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|0
1634300360000|2021-10-15 12:19:20|1140.8|1140.4|1140.6|1140.4|1140.8|1140.4|1140.6|1140.4|0
1634300370000|2021-10-15 12:19:30|1140.8||1140.6||1140.8||1140.6||1597
1634300390000|2021-10-15 12:19:50|1140.8||1140.8||1140.8||1140.8||943
1634300400000|2021-10-15 12:20:00||1140.6||1140.4||1140.6||1140.4|0
1634300420000|2021-10-15 12:20:20|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|0
1634300440000|2021-10-15 12:20:40|1140.8||1140.8||1140.8||1140.8||0
1634300450000|2021-10-15 12:20:50|1141||1141||1141||1141||0
1634300460000|2021-10-15 12:21:00|1140.8||1141||1141||1140.8||0
1634300490000|2021-10-15 12:21:30|1141.2|1140.8|1141.2|1140.8|1141.2|1141|1141.2|1140.8|2639
1634300500000|2021-10-15 12:21:40|1141|1140.6|1141|1140.8|1141|1140.8|1141|1140.6|0
1634300510000|2021-10-15 12:21:50|1141.2|1140.6|1141.2|1140.8|1141.2|1141|1141|1140.6|7195
1634300520000|2021-10-15 12:22:00|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.4|1141|0
1634300540000|2021-10-15 12:22:20|1141.4||1141.6||1141.6||1141.4||1900
1634300560000|2021-10-15 12:22:40|1141.4|1141.4|1141.2|1140.8|1141.4|1141.4|1141.2|1140.8|6217
1634300570000|2021-10-15 12:22:50|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|0
1634300630000|2021-10-15 12:23:50|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|0
1634300640000|2021-10-15 12:24:00|1141|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|8
1634300650000|2021-10-15 12:24:10|1140.8||1140.8||1140.8||1140.8||0
1634300670000|2021-10-15 12:24:30||1140.4||1140.4||1140.4||1140.4|1544
1634300680000|2021-10-15 12:24:40||1140.6||1140.6||1140.6||1140.6|0
1634300690000|2021-10-15 12:24:50|1140.6|1140|1140.6|1140.4|1140.8|1140.4|1140.4|1140|15697
1634300700000|2021-10-15 12:25:00|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|391
1634300720000|2021-10-15 12:25:20|1140.6|1140.4|1140.6|1140.4|1140.6|1140.4|1140.6|1140.2|40
1634300730000|2021-10-15 12:25:30|1140.4|1140.2|1139.6|1139.2|1140.4|1140.2|1139.4|1139|3276
1634300740000|2021-10-15 12:25:40|1139.4|1139|1139.4|1139.2|1139.6|1139.2|1139.2|1138.8|609
1634300750000|2021-10-15 12:25:50|1139.6|1139.4|1140|1139.4|1140|1139.6|1139.4|1139.4|425
1634300760000|2021-10-15 12:26:00|1139.8||1139.8||1139.8||1139.8||0
1634300780000|2021-10-15 12:26:20|1139.6||1139.6||1139.6||1139.6||44
1634300790000|2021-10-15 12:26:30|1139.4|1139.2|1139.2|1138.8|1139.4|1139.2|1139.2|1138.8|389
1634300800000|2021-10-15 12:26:40|1139.4|1139|1139.6|1139.2|1139.6|1139.4|1139.4|1139|0
1634300810000|2021-10-15 12:26:50|1139.8|1139.4|1139.8|1139.4|1139.8|1139.6|1139.8|1139.4|489
1634300830000|2021-10-15 12:27:10|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|0
1634300840000|2021-10-15 12:27:20|1139.4||1139.8||1139.8||1139.4||0
1634300850000|2021-10-15 12:27:30|1139.6||1139.4||1139.8||1139.4||0
1634300860000|2021-10-15 12:27:40|1139.6||1139.6||1139.6||1139.4||0
1634300870000|2021-10-15 12:27:50|1139.4||1139.4||1139.6||1139.4||0
1634300880000|2021-10-15 12:28:00|1139.6|1139.4|1139.6|1139.2|1139.6|1139.4|1139.6|1139.2|2210
1634300890000|2021-10-15 12:28:10|1139.4|1139.4|1139.2|1138.8|1139.4|1139.4|1139|1138.8|312
1634300910000|2021-10-15 12:28:30|1139.4|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|0
1634300920000|2021-10-15 12:28:40|1139|1138.2|1139|1138.6|1139|1138.6|1138.6|1138.2|13332
1634300930000|2021-10-15 12:28:50|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|250
1634300940000|2021-10-15 12:29:00|1139||1139.2||1139.4||1139||0
1634300950000|2021-10-15 12:29:10|1139.4||1139.4||1139.4||1139.4||0
1634300960000|2021-10-15 12:29:20|1139.2|1139|1139.4|1138.8|1139.4|1139|1139.2|1138.8|1975
1634300970000|2021-10-15 12:29:30|1139.2|1139|1139.4|1139|1139.4|1139.2|1139.2|1139|574
1634301000000|2021-10-15 12:30:00|1139.2|1139.2|1139.6|1139|1139.6|1139.2|1139.2|1139|3279
1634301010000|2021-10-15 12:30:10|1139.4||1139.6||1139.6||1139.4||0
1634301020000|2021-10-15 12:30:20|1139.4|1139.2|1139.6|1139|1139.6|1139.2|1139.4|1139|0
1634301030000|2021-10-15 12:30:30|1139.8|1139.2|1140|1139.6|1140.2|1139.6|1139.6|1139.2|53
1634301040000|2021-10-15 12:30:40|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1634301050000|2021-10-15 12:30:50|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|0
1634301060000|2021-10-15 12:31:00|1140|1139.6|1140.4|1140|1140.6|1140|1140|1139.6|0
1634301070000|2021-10-15 12:31:10|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|56
1634301090000|2021-10-15 12:31:30|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|0
1634301120000|2021-10-15 12:32:00|||||||||200
1634301140000|2021-10-15 12:32:20|1140.4|1140|1140.2|1139.8|1140.4|1140|1140|1139.8|1127
1634301160000|2021-10-15 12:32:40|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|0
1634301170000|2021-10-15 12:32:50|1140.6|1139.8|1140.4|1140|1140.6|1140.2|1140|1139.8|19438
1634301180000|2021-10-15 12:33:00|1140.6|1140.2|1140.8|1140.4|1141|1140.4|1140.6|1140.2|380
1634301190000|2021-10-15 12:33:10|1141|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.4|1576
1634301200000|2021-10-15 12:33:20|1141.2|1140.8|1141.8|1141.4|1141.8|1141.4|1141.2|1140.8|8637
1634301210000|2021-10-15 12:33:30||1141.2||1141.2||1141.2||1141.2|0
1634301220000|2021-10-15 12:33:40|1142|1141.4|1141.8|1141.4|1142|1141.6|1141.8|1141.4|11
1634301230000|2021-10-15 12:33:50|1142|1141.2|1141.8|1141.4|1142|1141.4|1141.4|1141.2|1409
1634301240000|2021-10-15 12:34:00|||||||||500
1634301250000|2021-10-15 12:34:10|1141.6||1141.8||1141.8||1141.6||803
1634301280000|2021-10-15 12:34:40|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|0
1634301290000|2021-10-15 12:34:50|1141.8||1142||1142||1141.8||0
1634301300000|2021-10-15 12:35:00|1142.2|1141.8|1142.2|1141.8|1142.2|1142|1142.2|1141.8|8873
1634301310000|2021-10-15 12:35:10|1142.4|1142|1143|1142.8|1143|1142.8|1142.4|1142|4860
1634301320000|2021-10-15 12:35:20|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|0
1634301330000|2021-10-15 12:35:30|1142.8|1142.8|1142.8|1142.4|1143|1142.8|1142.6|1142.4|1053
1634301350000|2021-10-15 12:35:50|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|449
1634301360000|2021-10-15 12:36:00|1142.8|1142.4|1143|1142.4|1143|1142.4|1142.8|1142.4|640
1634301370000|2021-10-15 12:36:10|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.4|478
1634301380000|2021-10-15 12:36:20|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.6|1142.4|1347
1634301390000|2021-10-15 12:36:30|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.8|1142.4|0
1634301400000|2021-10-15 12:36:40||1142.4||1142.4||1142.6||1142.4|0
1634301410000|2021-10-15 12:36:50|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|1868
1634301420000|2021-10-15 12:37:00|1142.8|1142.4|1142.8|1142.4|1142.8|1142.6|1142.8|1142.4|951
1634301440000|2021-10-15 12:37:20|1142.6|1142.2|1142|1141.6|1142.6|1142.2|1141.8|1141.4|9412
1634301450000|2021-10-15 12:37:30|1142.2||1142.2||1142.2||1142.2||0
1634301460000|2021-10-15 12:37:40|1142|1141.8|1142.4|1142|1142.4|1142|1142|1141.8|0
1634301470000|2021-10-15 12:37:50|1142.6||1142.4||1142.6||1142.4||0
1634301480000|2021-10-15 12:38:00|1142.8|1142.2|1143|1142.8|1143|1142.8|1142.6|1142.2|13663
1634301490000|2021-10-15 12:38:10|1143.2|1143|1143.4|1142.8|1143.4|1143|1143.2|1142.8|1646
1634301500000|2021-10-15 12:38:20|1143.2||1143.2||1143.2||1143.2||0
1634301510000|2021-10-15 12:38:30|1143|1143|1142.8|1142.2|1143.2|1143|1142.8|1142.2|510
1634301520000|2021-10-15 12:38:40|1142.6|1142.4|1142.6|1142.2|1142.8|1142.4|1142.6|1142.2|29
1634301540000|2021-10-15 12:39:00|1142.8||1142.6||1142.8||1142.6||0
1634301550000|2021-10-15 12:39:10|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1966
1634301560000|2021-10-15 12:39:20|1143|1142.6|1143|1142.6|1143|1142.8|1142.8|1142.6|3283
1634301570000|2021-10-15 12:39:30||1142.8||1142.8||1142.8||1142.6|0
1634301590000|2021-10-15 12:39:50|1143.2|1143|1143.2|1143|1143.2|1143|1143.2|1142.8|1480
1634301600000|2021-10-15 12:40:00|1143.4|1143.2|1143.2|1143|1143.6|1143.4|1143.2|1143|3094
1634301610000|2021-10-15 12:40:10|1143.4|1143.2|1143.4|1143|1143.4|1143.2|1143.4|1143|800
1634301620000|2021-10-15 12:40:20|1143.2|1143.2|1143.6|1143.2|1143.6|1143.2|1143.2|1143.2|250
1634301630000|2021-10-15 12:40:30|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.4|0
1634301650000|2021-10-15 12:40:50|1144|1143.8|1144|1143.4|1144|1143.8|1143.8|1143.4|4816
1634301660000|2021-10-15 12:41:00|1143.8|1143.6|1144|1143.8|1144|1143.8|1143.8|1143.6|3853
1634301670000|2021-10-15 12:41:10|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|397
1634301680000|2021-10-15 12:41:20|1144|1143.8|1144.4|1144|1144.4|1144|1144|1143.8|14733
1634301690000|2021-10-15 12:41:30|1144.2|1143.8|1144.2|1143.8|1144.2|1144|1144|1143.8|130
1634301700000|2021-10-15 12:41:40|1144.4|1144.2|1144.6|1144.2|1144.8|1144.6|1144.4|1144|8185
1634301710000|2021-10-15 12:41:50|1144.4|1144|1144|1143.4|1144.4|1144|1143.8|1143.4|3354
1634301720000|2021-10-15 12:42:00|1143.8||1144||1144||1143.8||0
1634301730000|2021-10-15 12:42:10|1143.8|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|0
1634301740000|2021-10-15 12:42:20|1143.8|1143.8|1143.6|1143.2|1143.8|1143.8|1143.6|1143.2|0
1634301760000|2021-10-15 12:42:40||1143.4||1143.2||1143.4||1143.2|100
1634301780000|2021-10-15 12:43:00|1143.8|1143.4|1143.8|1143.6|1143.8|1143.6|1143.8|1143.4|0
1634301790000|2021-10-15 12:43:10|1143.6|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.4|10
1634301800000|2021-10-15 12:43:20|1144|1143.6|1144|1143.6|1144|1143.8|1144|1143.6|1000
1634301810000|2021-10-15 12:43:30|1144.2|1143.8|1144.4|1144|1144.4|1144|1144.2|1143.8|1000
1634301820000|2021-10-15 12:43:40|1144.2|1143.8|1144.2|1143.8|1144.4|1143.8|1144.2|1143.8|3348
1634301830000|2021-10-15 12:43:50|1144.4|1144|1144.4|1144|1144.4|1144|1144.2|1144|0
1634301840000|2021-10-15 12:44:00|1144.6|1144.2|1144.8|1144.2|1144.8|1144.4|1144.4|1144.2|4271
1634301860000|2021-10-15 12:44:20|1145|1144.4|1145|1144.6|1145|1144.8|1144.8|1144.4|3801
1634301870000|2021-10-15 12:44:30|1144.8||1144.8||1144.8||1144.8||0
1634301880000|2021-10-15 12:44:40|1145|1144.4|1144.8|1144.6|1145|1144.6|1144.8|1144.4|2304
1634301890000|2021-10-15 12:44:50||1144.4||1144.6||1144.6||1144.4|896
1634301900000|2021-10-15 12:45:00|1145|1144.8|1144.6|1144.2|1145|1144.8|1144.4|1143.8|32053
1634301910000|2021-10-15 12:45:10|1144.8|1144.4|1144.2|1143.8|1144.8|1144.4|1144|1143.8|2997
1634301940000|2021-10-15 12:45:40|1144|1143.6|1143.6|1143.2|1144|1143.6|1143.6|1143.2|11416
1634301960000|2021-10-15 12:46:00|1143.8|1143.4|1144|1143.6|1144|1143.8|1143.8|1143.4|448
1634301970000|2021-10-15 12:46:10|1143.8|1143.8|1144|1143.8|1144.4|1143.8|1143.8|1143.6|2000
1634301990000|2021-10-15 12:46:30|1144.2|1144|1144.4|1144|1144.4|1144|1144.2|1144|250
1634302000000|2021-10-15 12:46:40|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144|0
1634302010000|2021-10-15 12:46:50|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|0
1634302030000|2021-10-15 12:47:10|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|250
1634302040000|2021-10-15 12:47:20|1144.8|1144.6|1145|1144.6|1145|1144.8|1144.6|1144.6|11541
1634302050000|2021-10-15 12:47:30||1144.8||1144.6||1144.8||1144.6|588
1634302060000|2021-10-15 12:47:40|1144.8|1144.4|1144.8|1144.6|1144.8|1144.6|1144.8|1144.4|0
1634302070000|2021-10-15 12:47:50|1145|1144.4|1145|1144.6|1145|1144.6|1144.8|1144.4|1000
1634302080000|2021-10-15 12:48:00|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.4|1144.2|8955
1634302090000|2021-10-15 12:48:10|1144.8|1144.6|1145|1144.6|1145|1144.8|1144.8|1144.4|11751
1634302100000|2021-10-15 12:48:20|1145.2|1144.8|1145.2|1144.8|1145.4|1145|1145|1144.6|11736
1634302110000|2021-10-15 12:48:30|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.6|54
1634302120000|2021-10-15 12:48:40|1145|1144.6|1145|1144.4|1145|1144.6|1145|1144.4|67
1634302130000|2021-10-15 12:48:50|1144.8|1144.6|1144.8|1144.4|1144.8|1144.6|1144.6|1144.4|34
1634302140000|2021-10-15 12:49:00|1145|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|0
1634302160000|2021-10-15 12:49:20||1144.8||1144.6||1144.8||1144.6|0
1634302170000|2021-10-15 12:49:30||1144.8||1144.8||1144.8||1144.8|820
1634302180000|2021-10-15 12:49:40|1145.2|1144.6|1145.2|1144.8|1145.2|1145|1145.2|1144.6|4220
1634302190000|2021-10-15 12:49:50|1145|1144.6|1145|1144.8|1145|1144.8|1145|1144.6|0
1634302210000|2021-10-15 12:50:10|1145.2||1145||1145.2||1145||0
1634302240000|2021-10-15 12:50:40|1144.8|1144.6|1144.8|1144.4|1144.8|1144.6|1144.6|1144.4|1517
1634302250000|2021-10-15 12:50:50|1144.6||1144.6||1144.6||1144.6||0
1634302260000|2021-10-15 12:51:00|1144.8||1144.6||1144.8||1144.6||550
1634302270000|2021-10-15 12:51:10|1144.8|1144.2|1144.6|1144.2|1144.8|1144.2|1144.4|1144.2|1892
1634302290000|2021-10-15 12:51:30|1144.8||1144.6||1144.8||1144.6||0
1634302300000|2021-10-15 12:51:40|1144.8|1144.6|1144.8|1144.6|1144.8|1144.6|1144.6|1144.4|2482
1634302310000|2021-10-15 12:51:50|1145|1144.8|1145|1144.6|1145|1144.8|1145|1144.6|1898
1634302320000|2021-10-15 12:52:00|1144.8|1144.4|1145|1144.4|1145|1144.4|1144.8|1144.4|205
1634302330000|2021-10-15 12:52:10|1144.8|1144.6|1144.6|1144.2|1145|1144.6|1144.6|1144.2|1250
1634302340000|2021-10-15 12:52:20|1144.4||1144.4||1144.4||1144.4||0
1634302350000|2021-10-15 12:52:30|1144.2|1144|1144.4|1144.2|1144.4|1144.2|1144.2|1144|1067
1634302360000|2021-10-15 12:52:40|1144.2|1144|1144.4|1144|1144.4|1144.2|1144.2|1143.8|453
1634302380000|2021-10-15 12:53:00|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|0
1634302400000|2021-10-15 12:53:20|1144.6|1144.2|1144.6|1144|1144.6|1144.2|1144.6|1144|0
1634302410000|2021-10-15 12:53:30||1144.2||1144.2||1144.2||1144.2|0
1634302430000|2021-10-15 12:53:50|1144.4|1144.4|1144.6|1144.2|1144.8|1144.4|1144.4|1144.2|3836
1634302440000|2021-10-15 12:54:00||1144.4||1144.2||1144.4||1144.2|0
1634302460000|2021-10-15 12:54:20||1144.4||1144.4||1144.4||1144.4|0
1634302470000|2021-10-15 12:54:30|1144.8||1144.8||1144.8||1144.8||325
1634302480000|2021-10-15 12:54:40||1144.2||1144.4||1144.4||1144.2|0
1634302490000|2021-10-15 12:54:50||1144.6||1144.6||1144.6||1144.4|0
1634302500000|2021-10-15 12:55:00|1145||1144.8||1145||1144.8||0
1634302510000|2021-10-15 12:55:10||1144.4||1144.4||1144.4||1144.4|430
1634302520000|2021-10-15 12:55:20|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.6|66
1634302530000|2021-10-15 12:55:30||1144.8||1144.8||1144.8||1144.8|0
1634302540000|2021-10-15 12:55:40|1145.2|1145|1145.4|1145|1145.4|1145|1145.2|1145|1085
1634302550000|2021-10-15 12:55:50|1145.2|1144.8|1145.4|1145|1145.4|1145|1145|1144.8|1282
1634302570000|2021-10-15 12:56:10|1145.6|1145.4|1145.6|1145.2|1145.6|1145.4|1145.4|1145.2|4500
1634302580000|2021-10-15 12:56:20||1145.4||1145.2||1145.4||1145.2|637
1634302590000|2021-10-15 12:56:30|1145.8|1145.4|1145.8|1145.4|1146|1145.6|1145.8|1145.4|6994
1634302600000|2021-10-15 12:56:40|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|2186
1634302610000|2021-10-15 12:56:50||1145||1145.2||1145.2||1145|0
1634302640000|2021-10-15 12:57:20|1145.6|1145.4|1145.8|1145.4|1146|1145.6|1145.4|1145.2|4671
1634302670000|2021-10-15 12:57:50|1145.6|1145.2|1145.4|1145.2|1145.6|1145.2|1145.4|1145.2|235
1634302680000|2021-10-15 12:58:00|1145.2|1145|1145.2|1145|1145.2|1145|1145.2|1145|793
1634302690000|2021-10-15 12:58:10||1144.8||1145||1145||1144.8|3805
1634302700000|2021-10-15 12:58:20|1145.4|1145.2|1145|1144.8|1145.6|1145.2|1145|1144.8|18241
1634302710000|2021-10-15 12:58:30|1144.8|1144.6|1144.8|1144.6|1145|1144.6|1144.8|1144.6|250
1634302720000|2021-10-15 12:58:40|1145|1144.4|1144.8|1144.4|1145|1144.4|1144.6|1144.2|442
1634302730000|2021-10-15 12:58:50|1145||1145||1145||1145||0
1634302740000|2021-10-15 12:59:00|1145.2|1144.6|1145|1144.4|1145.2|1144.8|1145|1144.4|5869
1634302760000|2021-10-15 12:59:20|1145.2|1144.6|1145.2|1144.8|1145.2|1144.8|1145.2|1144.6|1446
1634302770000|2021-10-15 12:59:30||1145||1144.8||1145||1144.8|0
1634302790000|2021-10-15 12:59:50|1145||1145||1145||1145||0
1634302800000|2021-10-15 13:00:00|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.4|1857
1634302820000|2021-10-15 13:00:20|1144.8||1144.8||1144.8||1144.8||0
1634302830000|2021-10-15 13:00:30|1144.6|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.4|115
1634302840000|2021-10-15 13:00:40|1144.6||1144.8||1144.8||1144.6||708
1634302850000|2021-10-15 13:00:50|1144.6||1144.8||1144.8||1144.6||0
1634302860000|2021-10-15 13:01:00|1145|1144.6|1145|1144.8|1145|1144.8|1145|1144.6|600
1634302880000|2021-10-15 13:01:20|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|102
1634302890000|2021-10-15 13:01:30||1144.8||1144.6||1144.8||1144.6|0
1634302900000|2021-10-15 13:01:40|1144.8||1144.8||1144.8||1144.8||0
1634302910000|2021-10-15 13:01:50|1145|1144.4|1144.6|1144.4|1145|1144.4|1144.6|1144.4|1704
1634302930000|2021-10-15 13:02:10|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|1030
1634302940000|2021-10-15 13:02:20|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|4099
1634302950000|2021-10-15 13:02:30||1144.6||1144.6||1144.6||1144.6|0
1634302960000|2021-10-15 13:02:40|1144.6|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.4|35
1634302970000|2021-10-15 13:02:50|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.2|1144|10464
1634302980000|2021-10-15 13:03:00|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.4|0
1634303000000|2021-10-15 13:03:20|1145.2|1144.8|1145.6|1145.2|1145.6|1145.2|1145.2|1144.6|7039
1634303010000|2021-10-15 13:03:30|1145.4||1145.6||1145.6||1145.4||0
1634303040000|2021-10-15 13:04:00|1145.4|1145|1145.4|1145|1145.6|1145.2|1145.2|1145|2174
1634303050000|2021-10-15 13:04:10|1145|1145.2|1145.4|1145|1145.4|1145.2|1145|1144.6|12809
1634303070000|2021-10-15 13:04:30|1145.2|1145.2|1145.4|1145.2|1145.4|1145.2|1145.2|1145.2|500
1634303080000|2021-10-15 13:04:40|1145.6|1145.4|1145.8|1145.4|1146|1145.6|1145.6|1145.4|20170
1634303090000|2021-10-15 13:04:50|1146|1145.6|1146|1145.6|1146|1145.6|1146|1145.6|0
1634303100000|2021-10-15 13:05:00||1145.8||1145.8||1145.8||1145.8|0
1634303120000|2021-10-15 13:05:20|1146.2|1146|1146.4|1146|1146.4|1146.2|1146.2|1146|4252
1634303170000|2021-10-15 13:06:10|1146.2|1145.8|1146.2|1145.8|1146.2|1146|1146|1145.8|645
1634303180000|2021-10-15 13:06:20|1146|1145.6|1146|1145.8|1146|1145.8|1145.8|1145.6|4731
1634303190000|2021-10-15 13:06:30|1145.8|1145.6|1146.2|1145.8|1146.2|1145.8|1145.8|1145.6|1218
1634303200000|2021-10-15 13:06:40|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|97
1634303210000|2021-10-15 13:06:50|1146.2|1146.2|1146.2|1145.8|1146.4|1146.2|1146|1145.8|7537
1634303220000|2021-10-15 13:07:00||1146||1145.8||1146||1145.8|0
1634303260000|2021-10-15 13:07:40|1146|1146|1146.2|1145.8|1146.2|1146|1146|1145.8|1
1634303270000|2021-10-15 13:07:50|1146|1145.6|1145.8|1145.4|1146|1145.6|1145.8|1145.4|4242
1634303280000|2021-10-15 13:08:00|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145|3960
1634303290000|2021-10-15 13:08:10|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|0
1634303320000|2021-10-15 13:08:40|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145.4|1145|840
1634303330000|2021-10-15 13:08:50|1145.6|1145.2|1145.8|1145.2|1145.8|1145.4|1145.6|1145|0
1634303340000|2021-10-15 13:09:00|1145.6|1145.4|1145.8|1145.2|1145.8|1145.4|1145.6|1145.2|0
1634303350000|2021-10-15 13:09:10|1145.6|1145.4|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|617
1634303360000|2021-10-15 13:09:20|1145.8|1145.4|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|0
1634303370000|2021-10-15 13:09:30||1145.4||1145.4||1145.4||1145.2|0
1634303380000|2021-10-15 13:09:40||1145.2||1145.4||1145.4||1145.2|0
1634303390000|2021-10-15 13:09:50|1145.8|1145.2|1145.8|1145.2|1145.8|1145.2|1145.8|1145.2|1593
1634303400000|2021-10-15 13:10:00|1145.6||1145.6||1145.6||1145.6||0
1634303420000|2021-10-15 13:10:20||1145.4||1145.2||1145.4||1145.2|0
1634303430000|2021-10-15 13:10:30|1145.4||1145.4||1145.4||1145.4||0
1634303440000|2021-10-15 13:10:40|1145.2|1145|1145.4|1145|1145.4|1145|1145.2|1145|3000
1634303450000|2021-10-15 13:10:50||1145.2||1145.2||1145.2||1145.2|0
1634303460000|2021-10-15 13:11:00|1145.2|1145|1145.4|1145|1145.4|1145|1145.2|1145|446
1634303480000|2021-10-15 13:11:20||1145.2||1145||1145.2||1145|0
1634303490000|2021-10-15 13:11:30||1145.2||1145||1145.2||1145|0
1634303500000|2021-10-15 13:11:40|1145.2|1144.6|1145|1144.6|1145.2|1144.8|1144.6|1144.2|17478
1634303510000|2021-10-15 13:11:50|1145.2|1144.8|1145.4|1145|1145.4|1145|1145|1144.8|8579
1634303530000|2021-10-15 13:12:10|1145.6|1145.2|1145.8|1145.2|1145.8|1145.4|1145.6|1145.2|3561
1634303540000|2021-10-15 13:12:20|1145.6|1145|1145.6|1145|1145.6|1145.2|1145.6|1145|0
1634303550000|2021-10-15 13:12:30||1145.2||1145||1145.2||1145|0
1634303560000|2021-10-15 13:12:40|1145.4|1145.2|1145.4|1145|1145.4|1145.2|1145.4|1145|0
1634303570000|2021-10-15 13:12:50|1145.2||1145.2||1145.2||1145.2||0
1634303580000|2021-10-15 13:13:00|1145.4||1145.4||1145.4||1145.4||0
1634303640000|2021-10-15 13:14:00|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|334
1634303650000|2021-10-15 13:14:10||1145||1145||1145||1145|0
1634303670000|2021-10-15 13:14:30|1145.4||1145.2||1145.6||1145.2||0
1634303680000|2021-10-15 13:14:40|1145.4||1145.4||1145.4||1145.2||2273
1634303690000|2021-10-15 13:14:50|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|2974
1634303720000|2021-10-15 13:15:20|1146|1145.6|1145.8|1145.4|1146|1145.8|1145.8|1145.4|5739
1634303730000|2021-10-15 13:15:30|1145.6|1145.6|1146|1145.6|1146|1145.6|1145.6|1145.6|174
1634303750000|2021-10-15 13:15:50|1145.8|1145.4|1145.6|1145.4|1145.8|1145.4|1145.6|1145.4|1700
1634303760000|2021-10-15 13:16:00|1145.8||1145.6||1145.8||1145.6||0
1634303770000|2021-10-15 13:16:10|1145.8|1145.6|1145.8|1145.6|1146|1145.6|1145.8|1145.6|1857
1634303780000|2021-10-15 13:16:20|1146||1146||1146||1146||1033
1634303790000|2021-10-15 13:16:30|1146.2|1145.8|1146|1145.8|1146.2|1145.8|1146|1145.6|0
1634303800000|2021-10-15 13:16:40|1146.2|1146|1146.4|1146|1146.4|1146|1146.2|1146|11
1634303810000|2021-10-15 13:16:50|1146.2|1145.8|1146.2|1145.8|1146.4|1145.8|1146.2|1145.8|1765
1634303820000|2021-10-15 13:17:00|1146|1145.6|1146|1145.6|1146|1145.8|1145.8|1145.6|2184
1634303840000|2021-10-15 13:17:20|1146.2|1145.8|1145.8|1145.6|1146.2|1145.8|1145.8|1145.6|0
1634303860000|2021-10-15 13:17:40|1146|1145.4|1145.8|1145.6|1146|1145.6|1145.6|1145.4|7009
1634303870000|2021-10-15 13:17:50|1145.6|1145.4|1145.8|1145.6|1145.8|1145.6|1145.6|1145.4|383
1634303900000|2021-10-15 13:18:20|||||||||20
1634303910000|2021-10-15 13:18:30|1145.6|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|740
1634303940000|2021-10-15 13:19:00||1145.6||1145.4||1145.6||1145.4|1086
1634303960000|2021-10-15 13:19:20|1145.6||1145.6||1145.6||1145.6||0
1634303970000|2021-10-15 13:19:30|||||||||118
1634303980000|2021-10-15 13:19:40|1145.8|1145.6|1146|1145.8|1146|1145.8|1145.8|1145.6|1522
1634303990000|2021-10-15 13:19:50|1145.8|1145.6|1146|1145.8|1146|1145.8|1145.8|1145.6|1298
1634304010000|2021-10-15 13:20:10|1146.2|1146|1146.4|1146|1146.4|1146|1146.2|1146|2
1634304020000|2021-10-15 13:20:20|||||||||1800
1634304040000|2021-10-15 13:20:40|1146.6|1146.2|1146.4|1146.2|1146.6|1146.4|1146.4|1146.2|2500
1634304050000|2021-10-15 13:20:50|1146.2|1146|1146.4|1146|1146.4|1146.2|1146.2|1146|1092
1634304060000|2021-10-15 13:21:00|1146.2|1145.8|1146.4|1146|1146.4|1146.2|1146.2|1145.8|1000
1634304070000|2021-10-15 13:21:10|1146.6|1145.8|1146.6|1146.2|1146.6|1146.2|1146.6|1145.8|587
1634304100000|2021-10-15 13:21:40||1146||1146||1146||1146|0
1634304110000|2021-10-15 13:21:50|1146.8|1146.2|1146.8|1146.4|1146.8|1146.4|1146.8|1146|0
1634304120000|2021-10-15 13:22:00|1146.6|1146.2|1146.8|1146.2|1146.8|1146.2|1146.6|1146.2|0
1634304130000|2021-10-15 13:22:10|1146.6|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|0
1634304140000|2021-10-15 13:22:20||1146.4||1146.4||1146.4||1146.4|0
1634304150000|2021-10-15 13:22:30|1146.4|1146.2|1146.2|1145.8|1146.4|1146.2|1146.2|1145.8|11073
1634304170000|2021-10-15 13:22:50|1146.4|1146|1146.4|1146.2|1146.4|1146.2|1146.4|1146|2000
1634304180000|2021-10-15 13:23:00|1146.2|1146|1146.4|1146|1146.4|1146.2|1146.2|1146|10045
1634304210000|2021-10-15 13:23:30|1146.6|1146.2|1147|1146.6|1147|1146.6|1146.6|1146.2|39890
1634304220000|2021-10-15 13:23:40|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.4|69
1634304230000|2021-10-15 13:23:50|1146.6|1146.2|1146.6|1146.2|1146.8|1146.4|1146.4|1146.2|7653
1634304250000|2021-10-15 13:24:10|1146.8|1146.4|1146.8|1146.4|1146.8|1146.6|1146.8|1146.2|0
1634304260000|2021-10-15 13:24:20|1147||1147||1147||1146.8||0
1634304270000|2021-10-15 13:24:30|1146.8|1146.6|1146.8|1146.4|1146.8|1146.6|1146.8|1146.4|1000
1634304280000|2021-10-15 13:24:40|1147|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.6|0
1634304290000|2021-10-15 13:24:50|1147.2|1147|1147.2|1146.8|1147.2|1147|1147|1146.6|9405
1634304300000|2021-10-15 13:25:00|1147.4|1147|1147.4|1146.8|1147.4|1147|1147.2|1146.8|0
1634304310000|2021-10-15 13:25:10|1147.2|1147|1147.2|1146.8|1147.2|1147|1147|1146.8|2186
1634304340000|2021-10-15 13:25:40||1147||1147||1147||1147|1000
1634304350000|2021-10-15 13:25:50|1147|1146.8|1147|1146.8|1147.2|1146.8|1147|1146.8|663
1634304360000|2021-10-15 13:26:00|1147.2|1147|1147.2|1146.8|1147.2|1147|1147.2|1146.8|301
1634304400000|2021-10-15 13:26:40|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|4010
1634304410000|2021-10-15 13:26:50|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|4679
1634304430000|2021-10-15 13:27:10|1146.6||1146.6||1146.6||1146.6||0
1634304440000|2021-10-15 13:27:20||1146.2||1146.2||1146.4||1146.2|1809
1634304510000|2021-10-15 13:28:30|1146.8|1146.4|1146.2|1145.8|1146.8|1146.4|1146.2|1145.8|2969
1634304520000|2021-10-15 13:28:40|1146|1145.6|1146|1145.6|1146|1145.6|1146|1145.6|0
1634304530000|2021-10-15 13:28:50|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1145.8|1145.6|2133
1634304540000|2021-10-15 13:29:00|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|2323
1634304550000|2021-10-15 13:29:10||1145.6||1145.6||1145.8||1145.6|0
1634304560000|2021-10-15 13:29:20|1146||1146||1146||1145.8||0
1634304570000|2021-10-15 13:29:30|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|2917
1634304580000|2021-10-15 13:29:40||1145.6||1145.6||1145.6||1145.6|0
1634304590000|2021-10-15 13:29:50|1146|1145.4|1145.8|1145.4|1146.2|1145.4|1145.8|1145.4|178
1634304600000|2021-10-15 13:30:00|1145.6|1145.2|1144.4|1143.8|1145.6|1145.4|1144|1143.8|49523
1634304610000|2021-10-15 13:30:10|1144.2|1144|1144.4|1144|1144.6|1144.2|1144|1143.6|11258
1634304620000|2021-10-15 13:30:20|1144.6|1144.2|1145|1144.6|1145.4|1145|1144.6|1144.2|2570
1634304630000|2021-10-15 13:30:30|1145.2|1144.8|1144.8|1144.4|1145.4|1144.8|1144.8|1144.4|6354
1634304640000|2021-10-15 13:30:40|1145|1144.6|1145.8|1145.4|1146|1145.6|1145|1144.6|1616
1634304650000|2021-10-15 13:30:50|1145.6|1145.2|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|2
1634304660000|2021-10-15 13:31:00|1145.8|1145|1146.4|1146|1146.4|1146|1145.8|1145|5225
1634304670000|2021-10-15 13:31:10|1146.6|1145.8|1147|1146.6|1147|1146.8|1146.6|1145.8|7851
1634304680000|2021-10-15 13:31:20|1147.2|1146.8|1147.2|1146.8|1147.2|1147|1147|1146.6|3381
1634304690000|2021-10-15 13:31:30|1147|1146.6|1147.6|1147.2|1147.6|1147.4|1147|1146.6|8774
1634304700000|2021-10-15 13:31:40|1147.8|1147|1147.2|1146.8|1147.8|1147.2|1147.2|1146.8|59
1634304710000|2021-10-15 13:31:50|1147|1146.6|1146.4|1145.8|1147|1146.6|1146.4|1145.8|8316
1634304720000|2021-10-15 13:32:00|1146.2|1146|1146.6|1146.2|1146.6|1146.2|1146.2|1145.8|742
1634304730000|2021-10-15 13:32:10|1146.4|1146|1145.2|1144.8|1146.4|1146|1145.2|1144.8|9952
1634304740000|2021-10-15 13:32:20|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1144.8|1144.4|7152
1634304750000|2021-10-15 13:32:30|1145|1144.6|1145.6|1145.2|1145.6|1145.2|1145|1144.6|250
1634304760000|2021-10-15 13:32:40|1145.4|1145.4|1145.6|1145|1145.6|1145.4|1145.4|1145|911
1634304770000|2021-10-15 13:32:50|1145.4|1145.2|1145.6|1145.4|1145.6|1145.4|1145.4|1145.2|0
1634304780000|2021-10-15 13:33:00|1145.8|1145.6|1146.4|1145.8|1146.4|1145.8|1145.8|1145.6|175
1634304790000|2021-10-15 13:33:10|1146.2|1146|1146|1145.4|1146.2|1146|1145.2|1145|7193
1634304800000|2021-10-15 13:33:20|1145.8|1145.2|1145.2|1144.8|1146|1145.2|1145|1144.6|1779
1634304810000|2021-10-15 13:33:30|1145.4|1144.6|1145.4|1145|1145.6|1145.2|1145.2|1144.6|1826
1634304820000|2021-10-15 13:33:40|1145.2|1144.8|1145.2|1144.6|1145.4|1145|1145|1144.6|220
1634304830000|2021-10-15 13:33:50|1145.4|1144.8|1145.6|1145.2|1145.6|1145.2|1145.2|1144.8|174
1634304840000|2021-10-15 13:34:00|1145.4|1145|1145.4|1145|1145.6|1145|1145.2|1145|0
1634304850000|2021-10-15 13:34:10|1145.2|1144.8|1146|1145.6|1146|1145.6|1145.2|1144.8|2162
1634304860000|2021-10-15 13:34:20|1146.2|1145.8|1146.6|1146.4|1146.8|1146.4|1146.2|1145.8|7113
1634304870000|2021-10-15 13:34:30|1146.8|1146.6|1146.8|1146.4|1147.2|1146.8|1146.8|1146.4|0
1634304880000|2021-10-15 13:34:40|1146.6|1146.2|1146.2|1145.8|1146.8|1146.2|1146.2|1145.8|6883
1634304890000|2021-10-15 13:34:50|1145.6|1145.4|1145.8|1145.4|1146.2|1145.6|1145.6|1145.4|10000
1634304900000|2021-10-15 13:35:00|1146|1145.6|1146|1145.6|1146.4|1146|1146|1145.6|1172
1634304910000|2021-10-15 13:35:10|1145.8|1145.4|1144.6|1144.2|1145.8|1145.4|1144.6|1144.2|15635
1634304920000|2021-10-15 13:35:20|1144.4|1144|1144.6|1144.2|1144.8|1144.2|1144.4|1144|5265
1634304930000|2021-10-15 13:35:30|1144.4|1144.4|1145.8|1145.4|1145.8|1145.4|1144.4|1144.2|14408
1634304940000|2021-10-15 13:35:40|1145.6|1145.6|1146|1145.4|1146|1145.6|1145.6|1145.4|0
1634304950000|2021-10-15 13:35:50|1146.2|1145.6|1146.4|1145.8|1146.6|1146.2|1146|1145.6|10305
1634304960000|2021-10-15 13:36:00|1146.6|1146|1146.8|1146.4|1147.2|1146.8|1146.6|1146|11718
1634304970000|2021-10-15 13:36:10|1146.6|1146.2|1146|1145.6|1146.8|1146.4|1145.8|1145.4|1903
1634304980000|2021-10-15 13:36:20|1145.8|1145.4|1145.6|1145.2|1145.8|1145.4|1145.4|1145.2|446
1634304990000|2021-10-15 13:36:30|1145.4||1145.4||1145.6||1145.4||0
1634305000000|2021-10-15 13:36:40|1145.6|1145.4|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|174
1634305010000|2021-10-15 13:36:50|1145.8|1145.4|1145.8|1145.6|1146.2|1145.8|1145.8|1145.4|446
1634305020000|2021-10-15 13:37:00|1145.6|1145.4|1145.8|1145.4|1146|1145.4|1145.6|1145.2|70
1634305030000|2021-10-15 13:37:10|1146|1145.2|1146|1145.4|1146|1145.6|1146|1145.2|0
1634305040000|2021-10-15 13:37:20|1145.8|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|0
1634305050000|2021-10-15 13:37:30|1145.6|1145.2|1145.8|1145.4|1146.2|1145.8|1145.6|1145.2|20956
1634305060000|2021-10-15 13:37:40|1145.6|1145.2|1145.6|1145.2|1145.6|1145.4|1145.4|1145.2|200
1634305070000|2021-10-15 13:37:50|1145.8|1145.4|1146|1145.4|1146|1145.6|1145.8|1145.2|0
1634305080000|2021-10-15 13:38:00|1145.8|1145.6|1145.8|1145.4|1146|1145.6|1145.8|1145.2|0
1634305090000|2021-10-15 13:38:10|1146|1145.6|1146.4|1145.8|1146.4|1146|1146|1145.6|9401
1634305100000|2021-10-15 13:38:20|1146.2|1146|1146.4|1146|1146.4|1146.2|1146.2|1145.8|445
1634305110000|2021-10-15 13:38:30||1146.2||1146.2||1146.2||1146.2|0
1634305120000|2021-10-15 13:38:40|1146.6|1146.4|1146.2|1146|1147.2|1146.8|1146|1145.8|26033
1634305130000|2021-10-15 13:38:50|1146.4|1146.2|1146.8|1146.4|1146.8|1146.4|1146.4|1146.2|150
1634305140000|2021-10-15 13:39:00|1147||1146.8||1147||1146.8||1000
1634305150000|2021-10-15 13:39:10|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1145.8|389
1634305160000|2021-10-15 13:39:20||1146.2||1146||1146.2||1145.8|0
1634305170000|2021-10-15 13:39:30|1146.6|1146.2|1146.8|1146.2|1146.8|1146.4|1146.6|1146|2223
1634305180000|2021-10-15 13:39:40|1146.6|1146|1146|1145.6|1146.6|1146|1146|1145.6|5195
1634305190000|2021-10-15 13:39:50|1146.2|1145.8|1146.4|1146|1146.4|1146|1146|1145.6|2797
1634305200000|2021-10-15 13:40:00|1146.2|1145.8|1147.2|1146.8|1147.4|1147|1146.2|1145.8|9261
1634305210000|2021-10-15 13:40:10|1147.4|1147|1147.2|1146.8|1148|1147.8|1147|1146.8|92091
1634305220000|2021-10-15 13:40:20|1147|1146.6|1146.6|1146.2|1147|1146.6|1146.2|1145.8|8668
1634305230000|2021-10-15 13:40:30|1146.4|1146|1146.4|1146|1146.6|1146.2|1146.2|1145.8|445
1634305240000|2021-10-15 13:40:40|1146.2|1145.8|1146.4|1145.8|1146.4|1146|1146.2|1145.8|0
1634305250000|2021-10-15 13:40:50|1146.6|1146|1146.8|1146.4|1146.8|1146.4|1146.4|1146|4995
1634305260000|2021-10-15 13:41:00|1147||1147||1147||1146.8||0
1634305270000|2021-10-15 13:41:10|1147.2|1146.6|1146.8|1146.2|1147.2|1146.8|1146.8|1146.2|835
1634305280000|2021-10-15 13:41:20|1146.6|1146.4|1147|1146.6|1147|1146.6|1146.6|1146.4|0
1634305290000|2021-10-15 13:41:30|1146.8|1146.4|1147|1146.6|1147|1146.8|1146.8|1146.4|483
1634305300000|2021-10-15 13:41:40|1146.8|1146.4|1146.8|1146.6|1146.8|1146.6|1146.4|1146.2|788
1634305310000|2021-10-15 13:41:50|1147|1146.8|1147.6|1147.2|1147.6|1147.2|1147|1146.8|1645
1634305320000|2021-10-15 13:42:00|1147.4|1147|1147.4|1146.8|1147.4|1147|1147.2|1146.8|5408
1634305330000|2021-10-15 13:42:10|1147.2||1147.2||1147.2||1147.2||0
1634305340000|2021-10-15 13:42:20|1147.4|1147|1147.4|1147.2|1147.4|1147.2|1147.4|1147|0
1634305350000|2021-10-15 13:42:30|1147.2|1147|1147.4|1146.8|1147.4|1147|1147.2|1146.8|1361
1634305360000|2021-10-15 13:42:40|1147.6|1147|1148.6|1148.2|1148.8|1148.2|1147.4|1147|10864
1634305370000|2021-10-15 13:42:50|1148.8|1148.4|1148.8|1148.4|1149|1148.6|1148.2|1148|14386
1634305380000|2021-10-15 13:43:00|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148|414
1634305390000|2021-10-15 13:43:10||1148||1148.2||1148.4||1148|0
1634305410000|2021-10-15 13:43:30|1148.4|1148|1148|1147.4|1148.4|1148|1147.6|1147.2|6969
1634305420000|2021-10-15 13:43:40|1148.2|1147.6|1148.2|1147.8|1148.2|1148|1148|1147.6|289
1634305430000|2021-10-15 13:43:50|1148.4|1148|1148.2|1147.6|1148.4|1148|1148|1147.6|4630
1634305440000|2021-10-15 13:44:00|1148.4|1147.8|1148.4|1147.8|1148.6|1148.2|1148.4|1147.6|3445
1634305450000|2021-10-15 13:44:10|1148.2|1148|1148.4|1147.8|1148.6|1148|1148.2|1147.8|0
1634305460000|2021-10-15 13:44:20|1148.2|1148.4|1149|1148.4|1149|1148.4|1148.2|1148.4|14244
1634305470000|2021-10-15 13:44:30||1148.6||1148.6||1148.6||1148.6|0
1634305490000|2021-10-15 13:44:50|1149.2|1148.8|1149.2|1148.6|1149.4|1149|1149|1148.6|2570
1634305500000|2021-10-15 13:45:00|1149|1148.4|1148.8|1148.4|1149|1148.4|1148.6|1148.4|13946
1634305510000|2021-10-15 13:45:10|1149|1148.6|1148.8|1148.6|1149|1148.6|1148.8|1148.4|4659
1634305520000|2021-10-15 13:45:20|1148.6|1148.4|1149|1148.6|1149.2|1149|1148.6|1148.4|25048
1634305530000|2021-10-15 13:45:30|1149.2||1149.2||1149.2||1149.2||0
1634305540000|2021-10-15 13:45:40|1149|1148.8|1148.8|1148.6|1149.2|1149|1148.8|1148.6|10000
1634305550000|2021-10-15 13:45:50|1149|1148.4|1148.8|1148.4|1149|1148.4|1148.6|1148.2|5681
1634305560000|2021-10-15 13:46:00|1148.6|1148.2|1148.8|1148.2|1148.8|1148.4|1148.6|1148.2|0
1634305570000|2021-10-15 13:46:10|1148.6|1148|1148|1147.6|1148.6|1148.2|1148|1147.6|3768
1634305580000|2021-10-15 13:46:20|1147.8|1147.4|1147.8|1147.4|1147.8|1147.6|1147.4|1147.2|11155
1634305590000|2021-10-15 13:46:30|1148|1147.2|1147.8|1147.4|1148.4|1147.8|1147.6|1147.2|3348
1634305600000|2021-10-15 13:46:40||1147.6||1147.6||1147.6||1147.6|4
1634305610000|2021-10-15 13:46:50|1148|1147.8|1147.6|1147.2|1148.2|1147.8|1147.6|1147.2|4020
1634305620000|2021-10-15 13:47:00|1147.4|1147|1147.4|1147|1147.6|1147|1147.4|1146.8|2511
1634305630000|2021-10-15 13:47:10|1147.6|1146.8|1147.4|1147.2|1147.8|1147.2|1147.4|1146.8|1634
1634305640000|2021-10-15 13:47:20|1147.6|1147.4|1147.8|1147.4|1148.2|1147.6|1147.6|1147.4|6567
1634305650000|2021-10-15 13:47:30|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|0
1634305670000|2021-10-15 13:47:50|1147.6|1147.2|1147.4|1147|1147.8|1147.4|1147|1146.8|1464
1634305680000|2021-10-15 13:48:00|1147.6|1147.2|1147.8|1147.4|1147.8|1147.6|1147.6|1147.2|500
1634305690000|2021-10-15 13:48:10|1147.6|1147.2|1147.8|1147.4|1147.8|1147.6|1147.6|1147.2|796
1634305700000|2021-10-15 13:48:20||1147.6||1147.4||1147.6||1147.4|0
1634305710000|2021-10-15 13:48:30|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1148|1147.6|1432
1634305720000|2021-10-15 13:48:40|1148.4|1147.6|1148.4|1148|1148.4|1148|1148.4|1147.6|0
1634305730000|2021-10-15 13:48:50|1148.6|1148.2|1148.8|1148.4|1148.8|1148.6|1148.6|1148|3154
1634305740000|2021-10-15 13:49:00|1148.6|1148.6|1148.8|1148.4|1148.8|1148.6|1148.4|1148.2|6225
1634305760000|2021-10-15 13:49:20|1148.6|1148.6|1148.8|1148.4|1149|1148.8|1148.2|1147.8|36067
1634305770000|2021-10-15 13:49:30|1148.6|1148.6|1148.8|1148.4|1148.8|1148.6|1148.6|1148.4|3426
1634305780000|2021-10-15 13:49:40|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.2|1148|11235
1634305790000|2021-10-15 13:49:50|1148.4|1148|1148.6|1148|1148.6|1148|1148.4|1148|0
1634305800000|2021-10-15 13:50:00|1148.4|1148.2|1148.4|1148|1148.8|1148.2|1148.2|1148|4953
1634305820000|2021-10-15 13:50:20|1148.2|1147.8|1147|1146.6|1148.4|1147.8|1146.8|1146.6|43852
1634305830000|2021-10-15 13:50:30|1147.2|1146.4|1147.2|1146.6|1147.2|1146.6|1147.2|1146.4|109
1634305840000|2021-10-15 13:50:40|1147.4|1147.2|1147.8|1147.4|1148|1147.4|1147.2|1146.8|8640
1634305850000|2021-10-15 13:50:50|1147.6|1147.2|1147.2|1146.6|1147.8|1147.2|1147|1146.6|11184
1634305860000|2021-10-15 13:51:00|1147|1146.8|1147.6|1147|1147.6|1147.2|1147|1146.8|3659
1634305870000|2021-10-15 13:51:10|1147.8|1147.2|1147.8|1147.4|1148|1147.4|1147.6|1147.2|300
1634305880000|2021-10-15 13:51:20|1147.6|1147.6|1147.6|1147.2|1148|1147.6|1147.6|1147.2|445
1634305890000|2021-10-15 13:51:30|1147.4|1147.4|1148.2|1147.8|1148.2|1148|1147.4|1147.4|2297
1634305900000|2021-10-15 13:51:40|1148.4|1148|1148.8|1148.4|1148.8|1148.4|1148.2|1148|6183
1634305910000|2021-10-15 13:51:50|1148.6|1148.2|1148.8|1148.2|1148.8|1148.4|1148.4|1148.2|0
1634305920000|2021-10-15 13:52:00|1148.6|1148.4|1149|1148.4|1149|1148.6|1148.4|1148.4|1263
1634305930000|2021-10-15 13:52:10|1148.8|1148.6|1148.6|1148|1148.8|1148.6|1148.2|1148|1484
1634305950000|2021-10-15 13:52:30|1148.8|1148.2|1148.6|1148.2|1149|1148.6|1148.6|1148.2|6981
1634305960000|2021-10-15 13:52:40|1148.8|1148|1148.4|1148|1148.8|1148.2|1148.2|1148|909
1634305970000|2021-10-15 13:52:50|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.2|1148.2|0
1634305980000|2021-10-15 13:53:00|1148.8|1148.4|1149|1148.4|1149|1148.4|1148.8|1148.4|670
1634305990000|2021-10-15 13:53:10|1148.8|1148.6|1149.2|1148.8|1149.2|1149|1148.8|1148.6|3466
1634306000000|2021-10-15 13:53:20|1149.4|1149|1149.2|1148.8|1149.4|1149.2|1149.2|1148.8|20000
1634306010000|2021-10-15 13:53:30|1149|1148.6|1148.8|1148.4|1149|1148.8|1148.6|1148.2|4914
1634306020000|2021-10-15 13:53:40|1149|1148.6|1149|1148.8|1149.2|1148.8|1149|1148.6|286
1634306030000|2021-10-15 13:53:50|1149.2|1149|1149.4|1149|1149.4|1149|1149.2|1149|3138
1634306040000|2021-10-15 13:54:00|1149.2|1148.8|1149|1148.6|1149.4|1148.8|1148.8|1148.6|3150
1634306050000|2021-10-15 13:54:10|1148.8|1148.4|1149|1148.6|1149|1148.6|1148.6|1148.4|9254
1634306060000|2021-10-15 13:54:20|1148.8|1148.8|1148.8|1148.4|1148.8|1148.8|1148.8|1148.4|1544
1634306070000|2021-10-15 13:54:30|1149|1148.2|1149.2|1148.8|1149.4|1149|1149|1148.2|5237
1634306080000|2021-10-15 13:54:40|1149.4|1149|1149.6|1149.2|1149.8|1149.4|1149.4|1149|990
1634306090000|2021-10-15 13:54:50|1149.4|1149|1149.2|1148.8|1149.4|1149.2|1149|1148.8|5248
1634306100000|2021-10-15 13:55:00|1149.4|1149|1149.4|1149|1149.4|1149|1149.4|1148.8|1651
1634306110000|2021-10-15 13:55:10|1149.6|1149.2|1149.6|1149.2|1149.8|1149.4|1149.4|1149|4530
1634306120000|2021-10-15 13:55:20|1149.4|1149.4|1149.4|1149|1149.4|1149.4|1149.2|1149|1574
1634306140000|2021-10-15 13:55:40|1149.2||1149.4||1149.4||1149.2||444
1634306150000|2021-10-15 13:55:50|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|0
1634306160000|2021-10-15 13:56:00|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.2|1149|4659
1634306170000|2021-10-15 13:56:10|1149.8|1149.4|1150|1149.6|1150|1149.6|1149.8|1149.4|5395
1634306180000|2021-10-15 13:56:20|1150.2|1149.8|1149.8|1149.4|1150.4|1150.2|1149.6|1149.4|130111
1634306190000|2021-10-15 13:56:30|1150|1149.6|1149.8|1149.4|1150|1149.6|1149.8|1149.4|4395
1634306200000|2021-10-15 13:56:40|1150|1149.6|1150|1149.8|1150|1149.8|1149.8|1149.6|9825
1634306210000|2021-10-15 13:56:50|1149.8|1149.6|1150|1149.6|1150|1149.8|1149.8|1149.6|444
1634306220000|2021-10-15 13:57:00|1150.2|1149.8|1150.2|1149.8|1150.4|1150|1150|1149.8|40631
1634306230000|2021-10-15 13:57:10|1150|1150|1150.2|1149.8|1150.2|1150|1150|1149.8|550
1634306240000|2021-10-15 13:57:20|1150.4|1150|1150|1149.8|1150.4|1150.2|1150|1149.6|13172
1634306250000|2021-10-15 13:57:30|||||||||7366
1634306260000|2021-10-15 13:57:40||1149.6||1149.6||1149.6||1149.4|818
1634306270000|2021-10-15 13:57:50|1149.8|1149.4|1149.8|1149.4|1149.8|1149.6|1149.8|1149.4|0
1634306280000|2021-10-15 13:58:00|1150|1149.6|1150|1149.6|1150|1149.6|1150|1149.6|1024
1634306290000|2021-10-15 13:58:10||1149.4||1149.6||1149.6||1149.4|0
1634306300000|2021-10-15 13:58:20|1149.8|1149.4|1149.8|1149.4|1149.8|1149.6|1149.6|1149.4|1738
1634306330000|2021-10-15 13:58:50|1149.4|1149.2|1149.4|1149.2|1149.4|1149.2|1149.4|1149.2|4488
1634306340000|2021-10-15 13:59:00|1149.2|1149|1149.2|1148.8|1149.2|1149|1149|1148.6|13620
1634306350000|2021-10-15 13:59:10|1149|1148.6|1148.8|1148.6|1149.4|1148.8|1148.8|1148.4|4060
1634306360000|2021-10-15 13:59:20|1149|1148.4|1149.2|1148.8|1149.2|1148.8|1149|1148.4|1530
1634306370000|2021-10-15 13:59:30|1149.4|1149|1149.4|1149|1149.4|1149.2|1149.4|1149|1158
1634306380000|2021-10-15 13:59:40|1149.6|1149.2|1149.8|1149.4|1149.8|1149.4|1149.6|1149.2|8119
1634306390000|2021-10-15 13:59:50|1149.6|1149.2|1149.4|1149|1149.8|1149.2|1149.4|1149|4796
1634306400000|2021-10-15 14:00:00|1149.2|1148.8|1149|1148.4|1149.2|1148.8|1148.8|1148.4|4050
1634306410000|2021-10-15 14:00:10|1148.8|1148.2|1148.4|1148|1148.8|1148.2|1148.4|1148|2364
1634306420000|2021-10-15 14:00:20|1148.2|1147.8|1148.4|1148|1148.6|1148|1148.2|1147.8|5924
1634306430000|2021-10-15 14:00:30|1148.6|1148.2|1148|1147.4|1148.6|1148.2|1148|1147.4|8053
1634306440000|2021-10-15 14:00:40|1147.8|1147.6|1147.8|1147.6|1147.8|1147.6|1147.8|1147.4|0
1634306450000|2021-10-15 14:00:50|1147.6|1147.4|1146.8|1146.4|1147.6|1147.4|1146.8|1146.2|12139
1634306460000|2021-10-15 14:01:00|1146.4|1146.2|1147.2|1146.6|1147.2|1146.6|1146.4|1146|4775
1634306470000|2021-10-15 14:01:10|1147.4|1146.8|1147|1146.4|1147.4|1147|1146.8|1146.4|1568
1634306480000|2021-10-15 14:01:20|1147.2|1146.6|1147.6|1147|1147.6|1147.2|1147.2|1146.4|3785
1634306500000|2021-10-15 14:01:40|1147.4|1146.8|1146.8|1146.4|1147.4|1146.8|1146.8|1146.2|13235
1634306510000|2021-10-15 14:01:50|1146.6|1146.2|1146.6|1146.2|1146.8|1146.6|1146.4|1146|11985
1634306520000|2021-10-15 14:02:00|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|0
1634306530000|2021-10-15 14:02:10|1146.8|1146.4|1147.2|1146.8|1147.4|1147|1146.8|1146.2|9523
1634306540000|2021-10-15 14:02:20|1147.4|1147|1147.6|1147|1147.8|1147.4|1147.4|1147|20195
1634306550000|2021-10-15 14:02:30|1147.4|1147.2|1147.4|1147|1147.4|1147.2|1147|1146.8|7811
1634306560000|2021-10-15 14:02:40|1147.6|1147.2|1148|1147.4|1148|1147.6|1147.6|1147|7022
1634306570000|2021-10-15 14:02:50||1147.6||1147.4||1147.6||1147.4|0
1634306580000|2021-10-15 14:03:00|1147.8|1147.6|1148|1147.6|1148|1147.8|1147.8|1147.4|0
1634306590000|2021-10-15 14:03:10|1147.8|1147.4|1148|1147.6|1148|1147.8|1147.8|1147.4|14
1634306600000|2021-10-15 14:03:20|1147.8|1147.4|1147.2|1146.6|1147.8|1147.4|1147.2|1146.6|5496
1634306610000|2021-10-15 14:03:30|1147|1146.4|1147.6|1147.4|1147.6|1147.4|1146.4|1146.2|22418
1634306620000|2021-10-15 14:03:40|1147.4|1147.2|1147|1146.6|1147.4|1147.2|1146.8|1146.4|15134
1634306640000|2021-10-15 14:04:00|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1146.8|1146.4|5658
1634306650000|2021-10-15 14:04:10|1146.4|1146.4|1146.4|1146|1146.8|1146.6|1146.4|1146|10000
1634306660000|2021-10-15 14:04:20|1146.6|1146.2|1146.2|1146|1146.6|1146.2|1146|1145.8|10000
1634306670000|2021-10-15 14:04:30|1146.4|1146.2|1146.8|1146.4|1146.8|1146.4|1146.4|1146|479
1634306680000|2021-10-15 14:04:40|1146.6|1146.2|1146.6|1146|1146.6|1146.2|1146.4|1146|4894
1634306690000|2021-10-15 14:04:50|1146.4|1145.8|1146.6|1146|1146.6|1146|1146|1145.8|11599
1634306700000|2021-10-15 14:05:00|1146.8|1146.2|1146.8|1146.4|1147|1146.6|1146.8|1146.2|1101
1634306710000|2021-10-15 14:05:10|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|2032
1634306720000|2021-10-15 14:05:20|1146.6|1146.2|1146.8|1146.6|1147|1146.6|1146.6|1146.2|7202
1634306730000|2021-10-15 14:05:30|1146.6|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|1349
1634306740000|2021-10-15 14:05:40|1146.4|1146|1146|1145.8|1146.4|1146|1146|1145.8|1921
1634306750000|2021-10-15 14:05:50|1145.8|1145.6|1146.2|1145.8|1146.2|1145.8|1145.6|1145.4|3703
1634306760000|2021-10-15 14:06:00|1146|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|0
1634306770000|2021-10-15 14:06:10|1146.2|1145.8|1146|1145.4|1146.4|1146|1146|1145.4|5000
1634306780000|2021-10-15 14:06:20|1145.8||1145.6||1145.8||1145.6||0
1634306800000|2021-10-15 14:06:40|1145.8|1145.6|1146|1145.6|1146.2|1145.6|1145.6|1145.6|1095
1634306810000|2021-10-15 14:06:50|1146.2|1145.8|1146.4|1146.2|1146.6|1146.2|1146.2|1145.8|1377
1634306820000|2021-10-15 14:07:00|1146.6|1146|1146|1145.6|1146.6|1146|1146|1145.6|3899
1634306830000|2021-10-15 14:07:10|1146.2|1145.8|1146.4|1146.2|1146.6|1146.2|1146.2|1145.8|0
1634306840000|2021-10-15 14:07:20|1146.6|1146|1146.6|1146.4|1146.8|1146.4|1146.6|1145.8|464
1634306850000|2021-10-15 14:07:30|1146.8||1146.8||1146.8||1146.6||650
1634306860000|2021-10-15 14:07:40|1147|1146.6|1147.6|1147.2|1147.6|1147.4|1147|1146.6|1719
1634306870000|2021-10-15 14:07:50|1147.4|1147.4|1147.8|1147.4|1147.8|1147.4|1147.4|1147.4|0
1634306880000|2021-10-15 14:08:00|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147.2|0
1634306900000|2021-10-15 14:08:20|1147.8|1147.4|1147.8|1147.4|1148|1147.6|1147.8|1147.2|3969
1634306910000|2021-10-15 14:08:30|1147.6|1147.2|1147.4|1147|1147.6|1147.4|1147.2|1147|2741
1634306920000|2021-10-15 14:08:40|1147.6|1147.2|1147.2|1146.6|1147.6|1147.2|1147.2|1146.6|3073
1634306930000|2021-10-15 14:08:50|1147|1146.4|1146.8|1146.2|1147|1146.4|1146.8|1146.2|0
1634306940000|2021-10-15 14:09:00|1146.6|1146.4|1146.6|1146.2|1146.6|1146.4|1146.4|1146.2|0
1634306950000|2021-10-15 14:09:10|1146.4|1146|1146.8|1146.2|1146.8|1146.2|1146.2|1145.8|579
1634306960000|2021-10-15 14:09:20|1146.6|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146|300
1634306970000|2021-10-15 14:09:30|1146.4|1146|1146.4|1146|1146.4|1146.2|1146.2|1146|1942
1634306980000|2021-10-15 14:09:40|1146.2||1146.4||1146.4||1146.2||0
1634306990000|2021-10-15 14:09:50|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146|1145.6|1045
1634307000000|2021-10-15 14:10:00|1146.4|1146|1146.6|1146.2|1146.8|1146.4|1146.4|1146|15636
1634307010000|2021-10-15 14:10:10|1146.8|1146.4|1147|1146.8|1147|1146.8|1146.8|1146.4|65
1634307020000|2021-10-15 14:10:20|1146.8|1146.6|1147|1146.6|1147.2|1146.8|1146.8|1146.6|775
1634307030000|2021-10-15 14:10:30|1147.2|1146.8|1147.2|1146.8|1147.2|1147|1147|1146.6|455
1634307040000|2021-10-15 14:10:40|1147|1147|1147.2|1146.8|1147.2|1147|1147|1146.8|1527
1634307060000|2021-10-15 14:11:00|1147|1146.6|1146.6|1146.4|1147|1146.6|1146.6|1146.4|5179
1634307070000|2021-10-15 14:11:10|1146.4|1146.2|1146.2|1145.8|1146.4|1146.2|1146.2|1145.8|591
1634307080000|2021-10-15 14:11:20||1145.6||1145.8||1145.8||1145.6|320
1634307090000|2021-10-15 14:11:30|1146.4|1146|1146.2|1145.6|1146.4|1146|1146.2|1145.6|2804
1634307100000|2021-10-15 14:11:40|1146|1145.8|1146.2|1146|1146.4|1146|1145.8|1145.8|1858
1634307110000|2021-10-15 14:11:50|1146.4|1146.2|1146.2|1146|1146.6|1146.2|1146.2|1146|53
1634307120000|2021-10-15 14:12:00|1146.4|1145.8|1146|1145.6|1146.4|1145.8|1146|1145.6|81
1634307130000|2021-10-15 14:12:10|1145.8||1146||1146||1145.8||0
1634307140000|2021-10-15 14:12:20|1145.8||1146||1146||1145.8||500
1634307150000|2021-10-15 14:12:30|1145.8||1146||1146||1145.8||0
1634307160000|2021-10-15 14:12:40|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|437
1634307170000|2021-10-15 14:12:50|1145.6|1145.2|1145.2|1144.8|1145.6|1145.2|1145.2|1144.8|3421
1634307180000|2021-10-15 14:13:00|1145|1144.6|1144.6|1144.4|1145.2|1144.6|1144.4|1144.2|27103
1634307190000|2021-10-15 14:13:10|1144.8|1144.2|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|867
1634307200000|2021-10-15 14:13:20|1144.4|1144.4|1144.2|1143.8|1144.6|1144.4|1144|1143.8|4375
1634307210000|2021-10-15 14:13:30||1144||1143.8||1144||1143.8|0
1634307220000|2021-10-15 14:13:40|1144.4|1144|1144.8|1144.4|1145|1144.6|1144.4|1144|14107
1634307230000|2021-10-15 14:13:50|1144.6|1144.2|1145.2|1144.8|1145.2|1145|1144.2|1143.8|26352
1634307240000|2021-10-15 14:14:00|1145.4|1145|1145|1144.8|1145.4|1145|1145|1144.8|3003
1634307250000|2021-10-15 14:14:10|1145.2|1144.6|1144.8|1144.6|1145.2|1144.6|1144.8|1144.6|454
1634307260000|2021-10-15 14:14:20|1144.6|1144.4|1144.6|1144.2|1144.6|1144.6|1144.6|1144|1015
1634307270000|2021-10-15 14:14:30|1144.4|1144|1144.4|1143.8|1144.6|1144|1144.4|1143.8|0
1634307280000|2021-10-15 14:14:40|1144.2|1143.6|1144|1143.6|1144.2|1143.6|1144|1143.6|0
1634307290000|2021-10-15 14:14:50|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.4|1143|687
1634307300000|2021-10-15 14:15:00|1143.8|1143.4|1144.6|1144.2|1144.6|1144.2|1143.8|1143.4|3045
1634307310000|2021-10-15 14:15:10|1144.8|1144.4|1144.8|1144.4|1145|1144.6|1144.8|1144.2|1471
1634307320000|2021-10-15 14:15:20|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.6|1144.4|4310
1634307330000|2021-10-15 14:15:30|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.4|0
1634307340000|2021-10-15 14:15:40|1144.8|1144.4|1144.6|1144.4|1144.8|1144.4|1144.4|1144|11031
1634307350000|2021-10-15 14:15:50|1144.8|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|779
1634307360000|2021-10-15 14:16:00|1144.6|1144.2|1144.4|1144|1144.6|1144.4|1144.4|1144|2
1634307370000|2021-10-15 14:16:10|1144.2|1143.8|1144.2|1143.6|1144.2|1143.8|1144|1143.6|1427
1634307380000|2021-10-15 14:16:20|1144|1143.4|1144|1143.6|1144|1143.6|1144|1143.4|0
1634307400000|2021-10-15 14:16:40|1143.8|1143.4|1143.2|1143|1144|1143.6|1143.2|1143|13684
1634307410000|2021-10-15 14:16:50|1143|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.6|7303
1634307420000|2021-10-15 14:17:00|1143.4|1143|1143.4|1143|1143.4|1143.2|1143.2|1142.8|3362
1634307430000|2021-10-15 14:17:10|1143.2|1143.2|1142.6|1142.4|1143.2|1143.2|1142.6|1142.4|4281
1634307440000|2021-10-15 14:17:20|1142.4|1142.2|1142|1141.6|1142.4|1142.2|1141.8|1141.6|9880
1634307450000|2021-10-15 14:17:30|||||||||160
1634307460000|2021-10-15 14:17:40|1142.2|1141.8|1142.2|1141.8|1142.2|1142|1142.2|1141.8|2133
1634307470000|2021-10-15 14:17:50|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|447
1634307480000|2021-10-15 14:18:00|1142.2|1141.8|1142.6|1142.2|1142.8|1142.4|1142.2|1141.8|22195
1634307490000|2021-10-15 14:18:10|1142.4|1142|1142.4|1142|1142.4|1142|1142.2|1142|389
1634307500000|2021-10-15 14:18:20|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1141.8|1141.6|937
1634307510000|2021-10-15 14:18:30|1141.8|1141.8|1141.8|1141.4|1141.8|1141.8|1141.6|1141.4|1661
1634307530000|2021-10-15 14:18:50||1141.6||1141.4||1141.6||1141.4|552
1634307540000|2021-10-15 14:19:00|1141.6|1141.2|1141.2|1140.8|1141.6|1141.2|1141.2|1140.8|2675
1634307550000|2021-10-15 14:19:10|1141|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.4|200
1634307560000|2021-10-15 14:19:20|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|0
1634307580000|2021-10-15 14:19:40|1141.4|1141|1141.6|1141|1141.6|1141.2|1141.4|1141|3328
1634307590000|2021-10-15 14:19:50|1141.4|1141.2|1141.4|1141|1141.4|1141.2|1141.4|1140.8|831
1634307610000|2021-10-15 14:20:10|1141.8|1140.8|1142.4|1142|1142.4|1142|1141.6|1140.8|14187
1634307620000|2021-10-15 14:20:20|1142.2|1141.8|1142.2|1141.6|1142.2|1142|1142|1141.6|2635
1634307630000|2021-10-15 14:20:30|1142|1141.4|1141.6|1141|1142|1141.4|1141.6|1141|3760
1634307640000|2021-10-15 14:20:40|1141.4|1140.8|1141.2|1140.8|1141.4|1140.8|1141.2|1140.6|0
1634307650000|2021-10-15 14:20:50|1141|1140.6|1141.2|1141|1141.2|1141|1141|1140.6|2851
1634307660000|2021-10-15 14:21:00|1141.4|1141.2|1141.6|1141.2|1141.6|1141.4|1141.4|1141|1363
1634307670000|2021-10-15 14:21:10|1141.4|1141|1141.4|1141|1141.6|1141|1141.4|1141|389
1634307690000|2021-10-15 14:21:30|1141.2|1140.8|1141.2|1140.6|1141.2|1140.8|1141.2|1140.6|0
1634307700000|2021-10-15 14:21:40||1140.8||1140.8||1141||1140.6|52
1634307710000|2021-10-15 14:21:50||1140.6||1140.6||1140.6||1140.6|0
1634307720000|2021-10-15 14:22:00|1141|1140.4|1141|1140.4|1141|1140.4|1140.8|1140.2|2115
1634307730000|2021-10-15 14:22:10|1140.8||1140.8||1140.8||1140.8||0
1634307750000|2021-10-15 14:22:30||1140.6||1140.4||1140.6||1140.4|0
1634307760000|2021-10-15 14:22:40|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.4|1140|1128
1634307800000|2021-10-15 14:23:20|1140.4|1140|1140.4|1140|1140.4|1140|1140.2|1140|1103
1634307810000|2021-10-15 14:23:30|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|4845
1634307820000|2021-10-15 14:23:40|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|0
1634307830000|2021-10-15 14:23:50|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140|5016
1634307840000|2021-10-15 14:24:00|1140.8|1140.4|1141.4|1140.8|1141.4|1141|1140.8|1140.4|5
1634307850000|2021-10-15 14:24:10|1141.2|1140.6|1140.6|1140|1141.2|1140.6|1140.6|1140|5517
1634307860000|2021-10-15 14:24:20|1140.4|1140.2|1140.2|1140|1140.6|1140.2|1140.2|1139.8|4142
1634307870000|2021-10-15 14:24:30|1140|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.6|3850
1634307880000|2021-10-15 14:24:40|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|448
1634307910000|2021-10-15 14:25:10|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|400
1634307920000|2021-10-15 14:25:20|1140.2|1139.4|1139.8|1139.2|1140.2|1139.8|1139.2|1139|29533
1634307930000|2021-10-15 14:25:30|1139.6|1139|1139.4|1139|1139.6|1139|1139.2|1139|0
1634307940000|2021-10-15 14:25:40|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139|0
1634307950000|2021-10-15 14:25:50|1139.8|1139.4|1140|1139.6|1140|1139.8|1139.4|1139.2|1370
1634307960000|2021-10-15 14:26:00|1139.8|1139.4|1139.8|1139.4|1140|1139.8|1139.8|1139.2|837
1634307970000|2021-10-15 14:26:10|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|1092
1634307980000|2021-10-15 14:26:20|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.6|1139.4|1952
1634307990000|2021-10-15 14:26:30|1139.6|1139.2|1139.4|1138.8|1139.6|1139.2|1139.2|1138.8|11669
1634308000000|2021-10-15 14:26:40|1139.2|1138.6|1138.8|1138.2|1139.2|1138.8|1138.8|1138.2|495
1634308010000|2021-10-15 14:26:50||1138.4||1138.4||1138.4||1138.2|0
1634308020000|2021-10-15 14:27:00|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1634308030000|2021-10-15 14:27:10|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.2|1137.8|2358
1634308040000|2021-10-15 14:27:20|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.8|2089
1634308050000|2021-10-15 14:27:30|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.2|1138|4889
1634308060000|2021-10-15 14:27:40|1138.2|1137.8|1138|1137.6|1138.4|1137.8|1138|1137.6|2214
1634308070000|2021-10-15 14:27:50|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1137.8|1137.4|688
1634308080000|2021-10-15 14:28:00|1137.8|1137.4|1137.8|1137.2|1137.8|1137.4|1137.6|1137|0
1634308090000|2021-10-15 14:28:10|1137.6|1137.4|1138|1137.6|1138|1137.6|1137.6|1137.4|4074
1634308100000|2021-10-15 14:28:20|1137.8|1137.4|1138|1137.4|1138|1137.4|1137.8|1137.4|58
1634308110000|2021-10-15 14:28:30|1137.8|1137.2|1137.6|1137.2|1137.8|1137.4|1137.4|1137|5960
1634308120000|2021-10-15 14:28:40|1137.4|1137|1137.2|1136.8|1137.4|1137.2|1137|1136.8|12899
1634308130000|2021-10-15 14:28:50|1137.4|1137|1137.2|1136.8|1137.4|1137|1137|1136.6|0
1634308140000|2021-10-15 14:29:00|1137.4|1137|1137.8|1137.4|1137.8|1137.4|1137.4|1137|780
1634308150000|2021-10-15 14:29:10|1137.6|1137.6|1137.4|1137|1137.8|1137.6|1137.4|1137|1475
1634308160000|2021-10-15 14:29:20|1137.2|1136.8|1136.6|1136.2|1137.2|1136.8|1136.6|1136.2|5742
1634308170000|2021-10-15 14:29:30|1136.8|1136.4|1136.6|1136|1137|1136.4|1136.4|1136|4787
1634308180000|2021-10-15 14:29:40|1136.8|1136.2|1136.4|1136|1136.8|1136.4|1136.2|1135.8|985
1634308190000|2021-10-15 14:29:50|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136|1326
1634308200000|2021-10-15 14:30:00|1137|1136.2|1137.2|1136.8|1137.4|1136.8|1136.8|1136.2|500
1634308210000|2021-10-15 14:30:10|1137.4|1137|1137.2|1136.8|1137.6|1137.2|1137.2|1136.8|500
1634308220000|2021-10-15 14:30:20|1137.4||1137.4||1137.4||1137.4||0
1634308230000|2021-10-15 14:30:30|1137.2|1137|1137.4|1136.8|1137.4|1137.2|1137|1136.8|2129
1634308240000|2021-10-15 14:30:40|1137.2|1137|1137.2|1136.8|1137.2|1137|1137.2|1136.8|0
1634308250000|2021-10-15 14:30:50|1137.4|1137|1137.6|1137.2|1137.8|1137.2|1137.4|1136.8|3191
1634308260000|2021-10-15 14:31:00|1137.8|1137.4|1138.2|1137.6|1138.2|1137.8|1137.8|1137.4|7241
1634308270000|2021-10-15 14:31:10|1138|1137.4|1138.4|1138|1138.4|1138|1137.6|1137.2|944
1634308280000|2021-10-15 14:31:20|1138.2|1137.8|1138.6|1138.2|1138.8|1138.2|1138.2|1137.6|10131
1634308290000|2021-10-15 14:31:30|1138.4|1138|1138.6|1138.2|1139|1138.6|1138.4|1138|10204
1634308300000|2021-10-15 14:31:40|1138.4|1138|1138.4|1138|1138.6|1138.2|1138.2|1137.6|2365
1634308310000|2021-10-15 14:31:50|1138.2|1137.8|1138.2|1137.6|1138.2|1137.8|1138|1137.6|389
1634308320000|2021-10-15 14:32:00|1138.4|1137.8|1138.8|1138.4|1138.8|1138.4|1138.2|1137.8|5912
1634308330000|2021-10-15 14:32:10|1139|1138.6|1139.2|1138.8|1139.4|1138.8|1139|1138.6|0
1634308340000|2021-10-15 14:32:20|1139|1138.6|1139.2|1138.8|1139.4|1138.8|1138.8|1138.6|1622
1634308350000|2021-10-15 14:32:30||1139||1138.8||1139||1138.8|0
1634308370000|2021-10-15 14:32:50|1139.4|1139|1139.4|1139|1139.6|1139|1139.4|1138.8|1566
1634308390000|2021-10-15 14:33:10|1139.2||1139.4||1139.4||1139.2||0
1634308400000|2021-10-15 14:33:20||1139.2||1139||1139.2||1139|0
1634308410000|2021-10-15 14:33:30|1139.6|1139.2|1139.2|1139|1139.8|1139.4|1139.2|1139|4615
1634308430000|2021-10-15 14:33:50|1139|1138.8|1139.4|1138.8|1139.4|1138.8|1139|1138.6|3108
1634308440000|2021-10-15 14:34:00|1139.2|1139|1139.6|1139.4|1139.6|1139.4|1139.2|1139|453
1634308450000|2021-10-15 14:34:10|1139.8||1139.8||1139.8||1139.8||0
1634308460000|2021-10-15 14:34:20|1139.6|1139.2|1139.2|1138.6|1139.6|1139.2|1139|1138.6|8110
1634308470000|2021-10-15 14:34:30|1139|1138.8|1139.2|1138.8|1139.4|1139|1139|1138.6|1837
1634308480000|2021-10-15 14:34:40|1139.4|1139|1139.6|1139.4|1139.6|1139.4|1139.4|1139|175
1634308490000|2021-10-15 14:34:50|1139.8||1139.8||1139.8||1139.8||0
1634308500000|2021-10-15 14:35:00|1139.6|1139.2|1139.6|1139|1139.8|1139.2|1139.4|1139|958
1634308510000|2021-10-15 14:35:10|1139.4|1138.8|1139.2|1138.8|1139.4|1139|1139.2|1138.8|1490
1634308520000|2021-10-15 14:35:20||1138.6||1138.6||1138.8||1138.6|772
1634308530000|2021-10-15 14:35:30|1139|1138.8|1138.6|1138.2|1139|1138.8|1138.6|1138.2|980
1634308550000|2021-10-15 14:35:50|1138.4|1138|1138.2|1137.8|1138.4|1138|1138|1137.6|5474
1634308560000|2021-10-15 14:36:00|1138.4|1138|1138.8|1138.4|1138.8|1138.6|1138.4|1137.8|8397
1634308570000|2021-10-15 14:36:10|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.6|1138.2|3617
1634308590000|2021-10-15 14:36:30|1138.6|1138.2|1139.4|1139|1139.6|1139|1138.6|1138.2|2238
1634308600000|2021-10-15 14:36:40|1139.2|1138.8|1138.4|1138|1139.2|1138.8|1138.2|1137.8|19177
1634308610000|2021-10-15 14:36:50|1138.2|1137.8|1138.4|1138|1138.4|1138|1138|1137.6|748
1634308620000|2021-10-15 14:37:00|1138.2|1137.8|1138.2|1137.8|1138.6|1138.2|1138.2|1137.8|2883
1634308630000|2021-10-15 14:37:10|1138.4|1137.6|1138|1137.6|1138.4|1137.8|1138|1137.6|2234
1634308640000|2021-10-15 14:37:20|1137.8|1137.4|1138|1137.6|1138|1137.8|1137.8|1137.4|15
1634308650000|2021-10-15 14:37:30|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138.2|1137.8|1114
1634308660000|2021-10-15 14:37:40|1138|1137.6|1137.6|1137.2|1138|1137.6|1137.6|1137.2|1841
1634308670000|2021-10-15 14:37:50|1137.4|1137|1137.4|1137|1137.4|1137.2|1137.2|1136.8|0
1634308680000|2021-10-15 14:38:00|1137.2|1136.8|1137.2|1136.6|1137.2|1136.8|1137.2|1136.6|694
1634308690000|2021-10-15 14:38:10|1137|1136.8|1137.6|1137|1137.6|1137.2|1137|1136.6|4683
1634308700000|2021-10-15 14:38:20|1137.8|1137.2|1137.8|1137.6|1137.8|1137.6|1137.8|1137.2|2203
1634308710000|2021-10-15 14:38:30|1138|1137.8|1138|1137.6|1138.2|1137.8|1137.8|1137.6|1304
1634308720000|2021-10-15 14:38:40|1137.8||1138||1138||1137.8||0
1634308730000|2021-10-15 14:38:50||1137.8||1137.8||1137.8||1137.6|0
1634308740000|2021-10-15 14:39:00|1137.8|1137.6|1137.6|1137.2|1137.8|1137.8|1137.6|1137.2|6915
1634308750000|2021-10-15 14:39:10|1137.4|1137|1137.4|1136.8|1137.6|1137|1137.2|1136.8|1449
1634308760000|2021-10-15 14:39:20|1137.2|1137|1137|1136.6|1137.4|1137|1137|1136.6|1294
1634308770000|2021-10-15 14:39:30|1137.2|1136.8|1137.6|1137.2|1137.8|1137.4|1137.2|1136.8|2438
1634308780000|2021-10-15 14:39:40|1137.8|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.6|787
1634308790000|2021-10-15 14:39:50|1138.2|1137.8|1138.6|1138.2|1138.8|1138.2|1138.2|1137.8|0
1634308800000|2021-10-15 14:40:00|1138.8|1138.4|1138.8|1138.4|1139|1138.6|1138.6|1138.4|2031
1634308810000|2021-10-15 14:40:10|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.8|1138.4|0
1634308820000|2021-10-15 14:40:20|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138.2|36
1634308830000|2021-10-15 14:40:30|1138.4|1138|1138.6|1138|1138.6|1138.2|1138.4|1138|1105
1634308840000|2021-10-15 14:40:40|1138.4|1138.2|1138.4|1138|1138.4|1138.2|1138.4|1138|0
1634308860000|2021-10-15 14:41:00|1138.2|1138.2|1138.4|1138|1138.4|1138.2|1138.2|1138|1036
1634308870000|2021-10-15 14:41:10|1138.2|1138.2|1138|1137.6|1138.2|1138.2|1138|1137.6|17810
1634308880000|2021-10-15 14:41:20|1138.2|1137.8|1139|1138.6|1139|1138.6|1138.2|1137.6|5497
1634308890000|2021-10-15 14:41:30|1139.2|1138.4|1139.2|1138.8|1139.4|1138.8|1139|1138.4|1956
1634308900000|2021-10-15 14:41:40|1139.4|1139|1139.4|1139|1139.4|1139|1139.4|1138.8|0
1634308910000|2021-10-15 14:41:50|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139|1138.8|6325
1634308920000|2021-10-15 14:42:00|1139.6|1138.8|1139.6|1139|1139.6|1139|1139.6|1138.8|0
1634308930000|2021-10-15 14:42:10|1139.4|1139.2|1139.6|1139|1139.6|1139.4|1139.4|1139|757
1634308940000|2021-10-15 14:42:20|1139.4|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|1900
1634308950000|2021-10-15 14:42:30|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|370
1634308960000|2021-10-15 14:42:40||1139||1138.8||1139||1138.8|0
1634308970000|2021-10-15 14:42:50||1139||1139||1139||1139|0
1634308980000|2021-10-15 14:43:00|1139.4|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1139|1219
1634309000000|2021-10-15 14:43:20|1139.2|1138.8|1139|1138.8|1139.2|1138.8|1139|1138.8|108
1634309010000|2021-10-15 14:43:30|1139.2|1138.6|1139.6|1139|1139.6|1139|1139.2|1138.6|1330
1634309020000|2021-10-15 14:43:40|1139.4||1139.4||1139.4||1139.4||3
1634309040000|2021-10-15 14:44:00||1138.8||1138.8||1138.8||1138.8|0
1634309050000|2021-10-15 14:44:10|1139.2|1139|1138.8|1138.4|1139.2|1139|1138.8|1138.4|687
1634309070000|2021-10-15 14:44:30|1138.6||1138.8||1138.8||1138.6||0
1634309090000|2021-10-15 14:44:50|1139|1138.6|1139.6|1139|1139.6|1139.4|1139|1138.6|7068
1634309100000|2021-10-15 14:45:00|1139.4||1139.4||1139.6||1139.2||0
1634309110000|2021-10-15 14:45:10|1139.2|1138.8|1139|1138.6|1139.4|1138.8|1139|1138.6|3062
1634309120000|2021-10-15 14:45:20|1138.8|1138.4|1138.8|1138.6|1138.8|1138.6|1138.8|1138.4|0
1634309130000|2021-10-15 14:45:30|1139|1138.8|1139|1138.6|1139.2|1139|1139|1138.6|482
1634309140000|2021-10-15 14:45:40|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.4|1138.2|15
1634309150000|2021-10-15 14:45:50|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|0
1634309160000|2021-10-15 14:46:00|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|1165
1634309170000|2021-10-15 14:46:10|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.2|1137.8|2544
1634309180000|2021-10-15 14:46:20||1138.2||1138.2||1138.2||1138.2|0
1634309190000|2021-10-15 14:46:30|1138.6|1138.4|1138.6|1138.4|1138.6|1138.4|1138.6|1138.2|1187
1634309220000|2021-10-15 14:47:00|1138.8||1138.6||1139||1138.6||1337
1634309230000|2021-10-15 14:47:10|1138.8|1138.6|1138.8|1138.4|1138.8|1138.6|1138.4|1138.2|12371
1634309240000|2021-10-15 14:47:20|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1139|1138.6|1930
1634309250000|2021-10-15 14:47:30|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|0
1634309260000|2021-10-15 14:47:40|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|17
1634309270000|2021-10-15 14:47:50|1139.4|1139.4|1139.6|1139.2|1139.6|1139.4|1139.4|1139.2|2
1634309290000|2021-10-15 14:48:10|1139.4||1139.4||1139.4||1139.4||976
1634309300000|2021-10-15 14:48:20|1139.6|1139.4|1139.4|1139|1139.6|1139.4|1139.2|1139|4096
1634309310000|2021-10-15 14:48:30|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|0
1634309330000|2021-10-15 14:48:50|1139.4|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|448
1634309340000|2021-10-15 14:49:00|1139.4|1139|1139.4|1139.2|1139.4|1139.2|1139.4|1139|3192
1634309350000|2021-10-15 14:49:10|1139.2|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|3281
1634309360000|2021-10-15 14:49:20||1139||1138.8||1139||1138.8|0
1634309370000|2021-10-15 14:49:30|1139||1139.2||1139.2||1139||292
1634309380000|2021-10-15 14:49:40|1139|1138.6|1138.6|1138.4|1139|1138.6|1138.6|1138.4|9701
1634309390000|2021-10-15 14:49:50|1138.4|1138.2|1138.4|1138|1138.4|1138.4|1138.4|1138|700
1634309400000|2021-10-15 14:50:00|1138.2|1137.8|1138.2|1138|1138.2|1138|1138.2|1137.8|653
1634309410000|2021-10-15 14:50:10||1137.8||1137.8||1137.8||1137.8|386
1634309440000|2021-10-15 14:50:40|1138.4|1138|1138.6|1138.4|1138.6|1138.4|1138.4|1138|9820
1634309450000|2021-10-15 14:50:50||1138.2||1138.2||1138.2||1138.2|1
1634309460000|2021-10-15 14:51:00|1138.4|1138|1138.2|1138|1138.4|1138|1138.2|1138|6088
1634309470000|2021-10-15 14:51:10|1138|1137.8|1138.2|1137.8|1138.2|1138|1138|1137.8|4141
1634309520000|2021-10-15 14:52:00|1138|1137.6|1137.8|1137.6|1138|1137.6|1137.8|1137.6|2093
1634309530000|2021-10-15 14:52:10|1138|1137.8|1138.4|1137.8|1138.4|1138|1137.8|1137.6|3563
1634309540000|2021-10-15 14:52:20||1138||1138.2||1138.2||1138|0
1634309550000|2021-10-15 14:52:30|1138.6|1138|1138.4|1138|1138.6|1138.2|1138.4|1138|0
1634309560000|2021-10-15 14:52:40||1137.8||1138||1138||1137.8|0
1634309580000|2021-10-15 14:53:00|1138.2|1137.8|1137.6|1137.2|1138.2|1138|1137.6|1137.2|3505
1634309590000|2021-10-15 14:53:10|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|1061
1634309630000|2021-10-15 14:53:50|1137.2||1137.2||1137.2||1137.2||154
1634309640000|2021-10-15 14:54:00|1137|1136.8|1136.8|1136.4|1137|1136.8|1136.6|1136.2|21311
1634309680000|2021-10-15 14:54:40|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.2|1135.8|1000
1634309690000|2021-10-15 14:54:50|1136.2|1136.2|1136.4|1136|1136.4|1136.2|1136.2|1136|449
1634309710000|2021-10-15 14:55:10|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|7374
1634309720000|2021-10-15 14:55:20|1136.6|1136.6|1136.8|1136.4|1136.8|1136.6|1136.6|1136.2|1008
1634309730000|2021-10-15 14:55:30|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1634309740000|2021-10-15 14:55:40|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|0
1634309750000|2021-10-15 14:55:50|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|0
1634309760000|2021-10-15 14:56:00|1137.4||1137.4||1137.4||1137.4||0
1634309770000|2021-10-15 14:56:10|1137.2|1137|1137.2|1136.8|1137.2|1137|1137.2|1136.8|1939
1634309790000|2021-10-15 14:56:30|1137|1136.6|1137.4|1137|1137.6|1137.2|1137|1136.6|4176
1634309800000|2021-10-15 14:56:40||1136.8||1137||1137||1136.8|0
1634309820000|2021-10-15 14:57:00|1137|1136.8|1137|1136.6|1137|1136.8|1137|1136.6|819
1634309840000|2021-10-15 14:57:20||1136.8||1136.8||1136.8||1136.8|0
1634309850000|2021-10-15 14:57:30||1136.6||1136.6||1136.6||1136.6|13
1634309860000|2021-10-15 14:57:40|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|2315
1634309870000|2021-10-15 14:57:50||1136.6||1136.6||1136.6||1136.6|0
1634309880000|2021-10-15 14:58:00||1136.4||1136.4||1136.4||1136.4|0
1634309940000|2021-10-15 14:59:00|1137|1136.6|1137|1136.8|1137|1136.8|1137|1136.6|2081
1634309950000|2021-10-15 14:59:10|1136.8|1136.6|1136.6|1136.4|1136.8|1136.6|1136.6|1136.4|502
1634309960000|2021-10-15 14:59:20||1136.2||1136.2||1136.4||1136.2|2986
1634309970000|2021-10-15 14:59:30|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|480
1634309980000|2021-10-15 14:59:40|1136.8|1136.4|1136.8|1136.4|1137|1136.6|1136.8|1136.4|1662
1634309990000|2021-10-15 14:59:50||1136.6||1136.6||1136.6||1136.6|0
1634310000000|2021-10-15 15:00:00|1137|1136.4|1137.4|1137|1137.4|1137.2|1137|1136.4|25395
1634310010000|2021-10-15 15:00:10|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1136.8|1136.4|500
1634310050000|2021-10-15 15:00:50|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1136|6597
1634310060000|2021-10-15 15:01:00|1136.8|1136.4|1136.6|1136.2|1136.8|1136.6|1136.6|1136.2|2864
1634310070000|2021-10-15 15:01:10|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1819
1634310080000|2021-10-15 15:01:20|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|389
1634310090000|2021-10-15 15:01:30|1136.2|1136.2|1136.2|1135.8|1136.2|1136.2|1136|1135.8|1195
1634310100000|2021-10-15 15:01:40|1136.4|1136|1136.6|1136|1136.6|1136.2|1136.4|1136|1712
1634310110000|2021-10-15 15:01:50|1136.4|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|2258
1634310120000|2021-10-15 15:02:00|1136.6|1136.2|1136.6|1136|1136.6|1136.4|1136.6|1136|866
1634310130000|2021-10-15 15:02:10|1136.4|1136.2|1136|1135.6|1136.4|1136.2|1136|1135.6|629
1634310140000|2021-10-15 15:02:20|1136.2|1135.4|1136|1135.6|1136.2|1135.6|1136|1135.4|0
1634310150000|2021-10-15 15:02:30|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|2219
1634310160000|2021-10-15 15:02:40|1136||1136.2||1136.2||1136||3000
1634310170000|2021-10-15 15:02:50|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|0
1634310180000|2021-10-15 15:03:00|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|1341
1634310190000|2021-10-15 15:03:10|1136|1135.6|1135.8|1135.6|1136.2|1135.6|1135.6|1135.2|22964
1634310200000|2021-10-15 15:03:20||1135.4||1135.4||1135.4||1135.4|241
1634310210000|2021-10-15 15:03:30||1135.6||1135.6||1135.6||1135.6|0
1634310230000|2021-10-15 15:03:50|1136|1135.8|1136.4|1136|1136.4|1136|1136|1135.8|4660
1634310240000|2021-10-15 15:04:00|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|575
1634310250000|2021-10-15 15:04:10|1136|1135.6|1136|1135.6|1136|1135.8|1136|1135.6|270
1634310260000|2021-10-15 15:04:20|1135.8||1135.8||1136||1135.8||0
1634310280000|2021-10-15 15:04:40|||||||||76
1634310290000|2021-10-15 15:04:50|1135.6|1135.4|1135.8|1135.4|1135.8|1135.4|1135.4|1135.2|4566
1634310300000|2021-10-15 15:05:00|1136|1135.6|1136|1135.6|1136.2|1135.8|1136|1135.4|2025
1634310310000|2021-10-15 15:05:10|1136.2||1136||1136.2||1135.8||0
1634310320000|2021-10-15 15:05:20|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|3579
1634310360000|2021-10-15 15:06:00|1136.2|1135.8|1136.2|1135.8|1136.2|1136|1136.2|1135.8|2485
1634310380000|2021-10-15 15:06:20|1136.4|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|4631
1634310390000|2021-10-15 15:06:30||1136||1136||1136||1136|76
1634310400000|2021-10-15 15:06:40|1136|1135.8|1136.2|1136|1136.2|1136|1135.8|1135.6|5755
1634310420000|2021-10-15 15:07:00|1136.4|1136.2|1136.6|1136.2|1136.8|1136.4|1136.4|1136.2|1349
1634310430000|2021-10-15 15:07:10||1136.4||1136.2||1136.4||1136.2|0
1634310440000|2021-10-15 15:07:20|1136.8|1136.4|1136.8|1136.4|1136.8|1136.6|1136.6|1136.2|1783
1634310460000|2021-10-15 15:07:40|||||||||76
1634310480000|2021-10-15 15:08:00|1137|1136.6|1137.4|1137|1137.4|1137|1137|1136.6|6762
1634310490000|2021-10-15 15:08:10|1137.2|1136.8|1137.2|1136.8|1137.2|1137|1137|1136.6|3634
1634310500000|2021-10-15 15:08:20|1137.4|1137|1137.6|1137.4|1137.6|1137.4|1137.2|1137|1887
1634310510000|2021-10-15 15:08:30||1137.2||1137.4||1137.4||1137.2|0
1634310520000|2021-10-15 15:08:40|1137.8||1137.8||1137.8||1137.8||350
1634310530000|2021-10-15 15:08:50|1137.6||1137.6||1137.6||1137.6||76
1634310540000|2021-10-15 15:09:00|1137.8|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.4|457
1634310550000|2021-10-15 15:09:10|1137.8|1137.8|1137.8|1137.4|1137.8|1137.8|1137.6|1137.4|1599
1634310560000|2021-10-15 15:09:20|1138|1137.6|1138|1137.8|1138|1137.8|1138|1137.6|0
1634310570000|2021-10-15 15:09:30|1138.2|1138|1138.4|1138|1138.4|1138|1138.2|1138|3155
1634310580000|2021-10-15 15:09:40|1138.2||1138.2||1138.4||1138.2||0
1634310590000|2021-10-15 15:09:50|1138|1137.8|1138.2|1137.8|1138.2|1138|1138|1137.8|3346
1634310600000|2021-10-15 15:10:00|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.2|1138|1484
1634310610000|2021-10-15 15:10:10|1138.2|1138.2|1138.2|1137.8|1138.2|1138.2|1138.2|1137.8|3127
1634310620000|2021-10-15 15:10:20|1138||1138.2||1138.2||1138||0
1634310630000|2021-10-15 15:10:30|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.6|1137.4|6407
1634310650000|2021-10-15 15:10:50|1137.6|1137.2|1137.6|1137.4|1137.6|1137.4|1137.6|1137.2|5052
1634310660000|2021-10-15 15:11:00|1137.8|1137.6|1138|1137.8|1138.2|1137.8|1137.8|1137.6|5332
1634310670000|2021-10-15 15:11:10|1138.2|1137.6|1137.8|1137.4|1138.2|1137.6|1137.6|1137.4|1080
1634310680000|2021-10-15 15:11:20|1137.6|1137.2|1137.6|1137|1137.6|1137.2|1137.4|1137|702
1634310700000|2021-10-15 15:11:40|1137.4|1137.4|1137.6|1137.4|1137.6|1137.4|1137.4|1137.4|1454
1634310710000|2021-10-15 15:11:50|1137.4|1137.2|1137.4|1137|1137.4|1137.2|1137.4|1136.8|346
1634310720000|2021-10-15 15:12:00|1137.6|1136.8|1137.4|1137|1137.6|1137.2|1137.4|1136.8|3366
1634310730000|2021-10-15 15:12:10||1137.2||1137||1137.2||1137|318
1634310770000|2021-10-15 15:12:50||1137.2||1137.2||1137.2||1137.2|0
1634310780000|2021-10-15 15:13:00|1137.6|1137|1138|1137.6|1138|1137.6|1137.6|1137|2148
1634310800000|2021-10-15 15:13:20|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|2519
1634310810000|2021-10-15 15:13:30|1138|1137.6|1137.6|1137.4|1138|1137.6|1137.6|1137.2|343
1634310820000|2021-10-15 15:13:40|1137.8|1137.6|1137.8|1137.4|1137.8|1137.6|1137.8|1137.4|0
1634310840000|2021-10-15 15:14:00|1137.6|1137.6|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|1463
1634310850000|2021-10-15 15:14:10||1137.6||1137.4||1137.6||1137.4|987
1634310870000|2021-10-15 15:14:30||1137.6||1137.6||1137.6||1137.6|0
1634310880000|2021-10-15 15:14:40|1137.6|1137.4|1137.6|1137.4|1137.6|1137.6|1137.6|1137.4|1001
1634310890000|2021-10-15 15:14:50|1137.8|1137.4|1138|1137.4|1138|1137.4|1137.8|1137.4|0
1634310900000|2021-10-15 15:15:00|1138.2|1137.2|1138|1137.2|1138.2|1137.6|1137.8|1137|826
1634310910000|2021-10-15 15:15:10|1137.8|1137|1137.8|1137.2|1137.8|1137.2|1137.4|1137|3292
1634310920000|2021-10-15 15:15:20|1137.4|1137|1137.6|1137|1137.8|1137.2|1137.4|1137|0
1634310930000|2021-10-15 15:15:30|1137.8|1137.2|1137.6|1137|1138|1137.6|1137.6|1137|31
1634310940000|2021-10-15 15:15:40|1137.8|1137.2|1137.8|1137.2|1138|1137.4|1137.8|1137.2|0
1634310950000|2021-10-15 15:15:50|1138.4|1137.4|1138.6|1137.8|1138.6|1137.8|1138.2|1137.4|233
1634310960000|2021-10-15 15:16:00|1138.4|1137.6|1138.4|1137.8|1138.6|1138|1138.2|1137.6|389
1634310970000|2021-10-15 15:16:10||1138||1138||1138||1138|0
1634310990000|2021-10-15 15:16:30|1138.6|1137.8|1138.6|1138|1138.6|1138|1138.6|1137.8|0
1634311000000|2021-10-15 15:16:40|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|0
1634311020000|2021-10-15 15:17:00|1138.2||1138.2||1138.2||1138.2||1
1634311030000|2021-10-15 15:17:10|1138|1137.6|1138.4|1137.8|1138.4|1137.8|1138|1137.6|168
1634311040000|2021-10-15 15:17:20|1138.2|1137.6|1138.4|1137.8|1138.4|1137.8|1138.2|1137.6|1000
1634311050000|2021-10-15 15:17:30|1138.2||1138.2||1138.2||1138.2||505
1634311060000|2021-10-15 15:17:40|1138.4|1138|1138.6|1138|1138.6|1138|1138.2|1137.8|1059
1634311070000|2021-10-15 15:17:50|1138.4|1137.8|1138.2|1137.6|1138.4|1137.8|1138.2|1137.6|386
1634311090000|2021-10-15 15:18:10|1138.4|1137.8|1138.4|1138|1138.6|1138.2|1138.4|1137.8|1106
1634311100000|2021-10-15 15:18:20|1138.2|1137.8|1138.6|1138|1138.8|1138.2|1138.2|1137.8|0
1634311110000|2021-10-15 15:18:30|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|0
1634311120000|2021-10-15 15:18:40|1138.6|1138.2|1138.6|1138|1138.8|1138.2|1138.6|1138|294
1634311130000|2021-10-15 15:18:50|1138.8|1138.2|1139|1138.4|1139|1138.4|1138.8|1138.2|1006
1634311140000|2021-10-15 15:19:00|1138.8|1138.2|1139.2|1138.6|1139.2|1138.6|1138.8|1138.2|500
1634311150000|2021-10-15 15:19:10|1139.4|1138.8|1139|1138.6|1139.4|1138.8|1139|1138.6|0
1634311160000|2021-10-15 15:19:20|1139.2|1138.4|1139|1138.4|1139.2|1138.6|1139|1138.4|4395
1634311190000|2021-10-15 15:19:50|1139.4|1138.6|1139.8|1139.2|1139.8|1139.2|1139.2|1138.6|500
1634311200000|2021-10-15 15:20:00|1139.6|1139|1139.8|1139.2|1139.8|1139.2|1139.6|1139|4310
1634311210000|2021-10-15 15:20:10|1140|1139.4|1139.8|1139.2|1140|1139.4|1139.8|1139.2|0
1634311220000|2021-10-15 15:20:20|1140.2|1139.4|1140|1139.4|1140.2|1139.6|1140|1139.4|0
1634311230000|2021-10-15 15:20:30|1140.2|1139.6|1140.2|1139.6|1140.2|1139.6|1139.8|1139.2|292
1634311240000|2021-10-15 15:20:40|1139.8|1139.2|1140|1139.6|1140|1139.6|1139.8|1139.2|0
1634311250000|2021-10-15 15:20:50|1140.2|1139.4|1140.2|1139.6|1140.2|1139.6|1140.2|1139.4|0
1634311260000|2021-10-15 15:21:00|1140|1139.4|1139.6|1139|1140|1139.4|1139.6|1139|292
1634311270000|2021-10-15 15:21:10|1139.8|1139.2|1139.6|1139|1139.8|1139.2|1139.6|1139|0
1634311290000|2021-10-15 15:21:30|1139.4|1138.8|1139.6|1139|1139.6|1139|1139.4|1138.8|1119
1634311300000|2021-10-15 15:21:40|1139.4|1138.8|1140|1139.6|1140.2|1139.6|1139.4|1138.8|5779
1634311310000|2021-10-15 15:21:50|1140.2|1139.8|1140.6|1140|1140.6|1140|1140.2|1139.8|0
1634311320000|2021-10-15 15:22:00|1140.4|1139.8|1140.8|1140.2|1140.8|1140.2|1140.4|1139.8|0
1634311330000|2021-10-15 15:22:10|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|0
1634311340000|2021-10-15 15:22:20|1140.6|1139.8|1140.4|1139.8|1140.6|1140.2|1140.4|1139.8|1873
1634311350000|2021-10-15 15:22:30|1140.2|1139.6|1140.4|1139.8|1140.4|1139.8|1140.2|1139.6|0
1634311360000|2021-10-15 15:22:40|1140.2|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.6|5214
1634311370000|2021-10-15 15:22:50|1140|1139.6|1140.4|1139.8|1140.6|1140|1140|1139.6|1047
1634311390000|2021-10-15 15:23:10|1140.6|1140|1140.6|1140|1140.6|1140|1140.4|1139.8|329
1634311400000|2021-10-15 15:23:20||1140.2||1140.2||1140.2||1140.2|0
1634311410000|2021-10-15 15:23:30|1140.8|1140|1141|1140.4|1141|1140.4|1140.8|1140|1066
1634311420000|2021-10-15 15:23:40|1140.8|1140.2|1140.8|1140.2|1140.8|1140.2|1140.6|1140.2|0
1634311430000|2021-10-15 15:23:50|1141.2|1140.4|1141|1140.4|1141.2|1140.6|1140.8|1140.4|2496
1634311440000|2021-10-15 15:24:00|1140.8|1140.6|1141|1140.4|1141.2|1140.6|1140.6|1140.2|2106
1634311450000|2021-10-15 15:24:10|1140.8|1140.2|1141|1140.4|1141.2|1140.6|1140.8|1140.2|500
1634311460000|2021-10-15 15:24:20|1140.8|1140.2|1140.8|1140.2|1140.8|1140.2|1140.8|1140.2|1338
1634311470000|2021-10-15 15:24:30|1140.4|1139.8|1140.6|1140|1140.6|1140|1140.4|1139.8|5798
1634311480000|2021-10-15 15:24:40|1140.8|1140.2|1140.4|1139.8|1140.8|1140.2|1140.4|1139.8|8607
1634311490000|2021-10-15 15:24:50|1140.2|1139.6|1140.2|1139.6|1140.2|1139.6|1140.2|1139.6|794
1634311500000|2021-10-15 15:25:00|1140.4|1139.8|1140.4|1139.8|1140.6|1140|1140.2|1139.8|2716
1634311510000|2021-10-15 15:25:10|1140.2|1139.6|1140.6|1140|1140.6|1140.2|1140.2|1139.6|2582
1634311520000|2021-10-15 15:25:20|1140.4|1139.8|1140.8|1140.2|1140.8|1140.4|1140.4|1139.8|5
1634311530000|2021-10-15 15:25:30|1140.6|1140|1140.4|1139.8|1140.6|1140|1140.4|1139.8|3239
1634311540000|2021-10-15 15:25:40|1140.6|1140|1140|1139.6|1140.6|1140|1140|1139.6|7731
1634311550000|2021-10-15 15:25:50|1140.2|1139.8|1140|1139.4|1140.2|1139.8|1140|1139.4|1832
1634311560000|2021-10-15 15:26:00|1140.2||1140||1140.2||1140||1471
1634311570000|2021-10-15 15:26:10|1139.8|1139.2|1139.6|1139|1139.8|1139.2|1139.6|1139|1476
1634311580000|2021-10-15 15:26:20|1139.8|1139.2|1139.8|1139.2|1139.8|1139.2|1139.6|1139|0
1634311590000|2021-10-15 15:26:30|1139.4|1139|1139.4|1138.8|1139.4|1139|1139|1138.4|657
1634311600000|2021-10-15 15:26:40|1139.2|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|61
1634311610000|2021-10-15 15:26:50|1139.4|1139|1139.2|1138.8|1139.6|1139|1139.2|1138.8|731
1634311620000|2021-10-15 15:27:00|1139.6|1139|1139.8|1139.2|1140|1139.4|1139.4|1139|1042
1634311630000|2021-10-15 15:27:10|1140|1139.4|1139.6|1139.2|1140|1139.4|1139.6|1139|0
1634311640000|2021-10-15 15:27:20|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|3736
1634311650000|2021-10-15 15:27:30|1139.4|1139|1139.8|1139.2|1139.8|1139.2|1139.4|1139|353
1634311660000|2021-10-15 15:27:40|1139.6|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|22
1634311670000|2021-10-15 15:27:50|1139.8|1139.4|1139.6|1139|1139.8|1139.4|1139.6|1139|9
1634311710000|2021-10-15 15:28:30|1139.4|1139.2|1139.4|1139|1139.4|1139.2|1139.4|1138.8|115
1634311720000|2021-10-15 15:28:40|1139.6|1138.6|1139.4|1139|1139.6|1139|1139.2|1138.6|2587
1634311730000|2021-10-15 15:28:50|1139.6|1138.6|1139.4|1138.8|1139.6|1139|1139.2|1138.6|1899
1634311740000|2021-10-15 15:29:00|1139.6|1139|1139.8|1139.4|1139.8|1139.4|1139.6|1139|690
1634311750000|2021-10-15 15:29:10|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|293
1634311760000|2021-10-15 15:29:20|1140.2|1139.6|1140.2|1139.6|1140.4|1140|1140.2|1139.6|1500
1634311770000|2021-10-15 15:29:30|1140.6|1140|1140.8|1140|1140.8|1140.2|1140.6|1139.8|1591
1634311780000|2021-10-15 15:29:40|1140.4|1139.8|1140|1139.4|1140.4|1139.8|1139.6|1138.8|5880
1634311790000|2021-10-15 15:29:50|1139.8|1139|1139.6|1139.2|1139.8|1139.2|1139.6|1139|1000
1634540410000|2021-10-18 07:00:10|1147|1146.4|1147|1146.4|1147|1146.4|1147|1146.4|234
1634540420000|2021-10-18 07:00:20|1146.8|1146.2|1145.8|1145|1146.8|1146.2|1145.8|1145|10115
1634540430000|2021-10-18 07:00:30|1145.6|1145.2|1145.2|1144|1145.8|1145.2|1145.2|1144|3872
1634540440000|2021-10-18 07:00:40|1145.4|1144.2|1145|1144|1145.8|1144.6|1145|1144|2600
1634540450000|2021-10-18 07:00:50|1145.4|1145|1145.2|1144.4|1145.6|1145|1145.2|1144|1062
1634540460000|2021-10-18 07:01:00|1145|1145|1147|1146.2|1147|1146.2|1145|1144.4|2822
1634540470000|2021-10-18 07:01:10|1146.8|1146|1146.2|1145|1146.8|1146|1146|1145|940
1634540480000|2021-10-18 07:01:20|1146|1144.8|1146.2|1145|1146.2|1145|1145.8|1144.6|0
1634540490000|2021-10-18 07:01:30|1146|1145.6|1147|1146.2|1147.2|1146.2|1146|1145.4|10259
1634540500000|2021-10-18 07:01:40|1146.8|1146.4|1147.2|1146.4|1147.4|1146.4|1146.8|1146.4|0
1634540510000|2021-10-18 07:01:50|1147|1146.2|1147.4|1146.6|1147.4|1146.6|1147|1146.2|607
1634540520000|2021-10-18 07:02:00|1147.2|1146.4|1145.8|1144.6|1147.2|1146.4|1145|1144.4|6637
1634540530000|2021-10-18 07:02:10|1146|1144.8|1145.6|1144.6|1147|1145.8|1145.6|1144.6|2880
1634540540000|2021-10-18 07:02:20|1145.4|1144.4|1145.6|1144.8|1146.2|1145.2|1145.2|1144.2|5998
1634540550000|2021-10-18 07:02:30|1145.8|1145|1146|1145.2|1146.2|1145.2|1145.8|1145|1500
1634540570000|2021-10-18 07:02:50|1146.2|1145.4|1147.2|1146.2|1147.2|1146.2|1146.2|1145.4|1451
1634540580000|2021-10-18 07:03:00|1147|1146|1147.6|1146.8|1148|1147|1146.8|1145.8|500
1634540590000|2021-10-18 07:03:10|1147.2|1146.6|1146.4|1145.8|1147.4|1146.6|1146.2|1145.6|2226
1634540600000|2021-10-18 07:03:20||1146||1145.8||1146||1145.8|219
1634540610000|2021-10-18 07:03:30|1146.2|1145.6|1147.6|1146.8|1147.8|1147|1146.2|1145.6|1463
1634540620000|2021-10-18 07:03:40|1147.8|1146.6|1146.8|1145.8|1148|1147|1146.6|1145.8|39
1634540630000|2021-10-18 07:03:50|1146.6|1145.6|1146.2|1145.4|1146.6|1145.8|1145.8|1145.2|3328
1634540640000|2021-10-18 07:04:00|1146.4|1145.6|1147.2|1146.2|1147.6|1146.6|1146.2|1145.6|7244
1634540650000|2021-10-18 07:04:10|1147|1146|1146.4|1145.2|1147|1146.2|1145.8|1145|1875
1634540660000|2021-10-18 07:04:20|1146|1145.4|1145.4|1144.8|1146.4|1145.6|1145|1144.4|6473
1634540670000|2021-10-18 07:04:30|1145.6|1145|1146|1145.2|1146.4|1145.6|1145.6|1145|669
1634540680000|2021-10-18 07:04:40|1145.8|1145|1146.4|1145.2|1146.4|1145.4|1145.2|1144.6|36
1634540690000|2021-10-18 07:04:50|1146.2|1145.4|1147.6|1146.8|1147.6|1146.8|1146|1145.4|500
1634540700000|2021-10-18 07:05:00|1147.8|1146.6|1147.8|1147.2|1148|1147.2|1147.4|1146.6|344
1634540710000|2021-10-18 07:05:10|1148|1147.4|1148.4|1147.6|1148.6|1147.6|1148|1147.4|5
1634540720000|2021-10-18 07:05:20|1148.6|1147.8|1148.4|1148|1148.8|1148|1148|1147.2|14702
1634540730000|2021-10-18 07:05:30|1148.2|1147.8|1149|1148.4|1149|1148.4|1148.2|1147.6|3916
1634540740000|2021-10-18 07:05:40|1148.8|1148.2|1149.6|1148.8|1149.8|1148.8|1148.8|1148|1202
1634540750000|2021-10-18 07:05:50|1149.4|1148.6|1149.4|1148.8|1149.4|1148.8|1148.8|1148.4|3761
1634540760000|2021-10-18 07:06:00|1149.6|1149|1152.4|1151.8|1152.6|1151.8|1149.4|1148.8|111904
1634540770000|2021-10-18 07:06:10|1152.2|1152|1152.6|1151.8|1152.8|1152|1151.8|1151.2|8137
1634540780000|2021-10-18 07:06:20|1152.4|1151.6|1152.8|1152.4|1153|1152.8|1151.8|1151.2|24225
1634540790000|2021-10-18 07:06:30|1153|1152.6|1152.8|1152.2|1153|1152.6|1152.6|1152.2|3418
1634540800000|2021-10-18 07:06:40|1153|1152.4|1153|1152.4|1153|1152.4|1152.4|1152.2|15217
1634540810000|2021-10-18 07:06:50|1152.6|1152.6|1153.8|1153|1154|1153.2|1152.6|1151.8|26692
1634540820000|2021-10-18 07:07:00|1153.6|1153.2|1154.2|1153.6|1154.4|1154|1153.6|1153|3872
1634540830000|2021-10-18 07:07:10|1154|1153.4|1154|1153.8|1154.8|1154|1153.4|1153.2|18072
1634540840000|2021-10-18 07:07:20|1153.8|1153.6|1153.8|1153.2|1154|1153.6|1153.4|1153|1185
1634540850000|2021-10-18 07:07:30|1153.6|1153|1153.8|1153.2|1154|1153.4|1153.4|1153|2665
1634540860000|2021-10-18 07:07:40|1153.6|1153|1153.8|1153.2|1154|1153.6|1153.4|1153|2050
1634540870000|2021-10-18 07:07:50|1153.6|1153|1153.4|1152.8|1153.6|1153|1153.2|1152.8|3004
1634540880000|2021-10-18 07:08:00|1153.6|1153|1153.6|1152.8|1153.8|1153|1153.6|1152.8|0
1634540890000|2021-10-18 07:08:10|1153.4|1153|1152.4|1151.8|1153.4|1153|1152|1151.6|1494
1634540900000|2021-10-18 07:08:20|1152.6|1152|1153.2|1152.6|1153.4|1152.6|1152.6|1152|41476
1634540910000|2021-10-18 07:08:30|1153|1152.4|1153.2|1152.6|1153.4|1152.8|1152.8|1152|932
1634540920000|2021-10-18 07:08:40|1153.4|1152.8|1153.6|1153|1153.6|1153|1153.2|1152.8|289
1634540930000|2021-10-18 07:08:50|1153.4|1153.2|1153|1152.6|1153.6|1153.4|1153|1152.6|6786
1634540940000|2021-10-18 07:09:00|1153.2|1152.8|1153.6|1152.8|1153.6|1152.8|1153|1152.6|500
1634540950000|2021-10-18 07:09:10|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|0
1634540960000|2021-10-18 07:09:20|1153.4|1153|1154|1153.6|1154|1153.6|1153.2|1152.8|2003
1634540970000|2021-10-18 07:09:30|1153.8||1154||1154||1153.8||500
1634540980000|2021-10-18 07:09:40|1153.8|1153.4|1154.6|1154.2|1154.6|1154.2|1153.6|1153.2|1071
1634540990000|2021-10-18 07:09:50|1154.8|1154|1154|1153.4|1155|1154|1154|1153.4|11310
1634541000000|2021-10-18 07:10:00|1153.6|1153.2|1154|1153.2|1154|1153.6|1153.6|1153.2|1237
1634541010000|2021-10-18 07:10:10|1154.2|1153.4|1155.2|1155|1155.4|1155|1153.6|1153.2|16072
1634541020000|2021-10-18 07:10:20|1155.4|1155.2|1156.6|1156|1156.8|1156|1155.2|1154.8|24553
1634541030000|2021-10-18 07:10:30|1156.8|1156.2|1156.4|1156|1157|1156.6|1156.4|1156|2368
1634541040000|2021-10-18 07:10:40|1156.6|1156.2|1156.6|1156.2|1156.8|1156.2|1156.6|1156.2|455
1634541050000|2021-10-18 07:10:50|1156.4|1156|1156.2|1155.6|1156.4|1156|1156.2|1155.6|8440
1634541060000|2021-10-18 07:11:00|1156|1155.8|1155.8|1155.6|1156|1155.8|1155.8|1155.6|36
1634541070000|2021-10-18 07:11:10|1156.2||1156.2||1156.2||1156.2||0
1634541080000|2021-10-18 07:11:20|1156.4|1155.8|1156.8|1156.2|1157|1156.2|1156.4|1155.8|2523
1634541090000|2021-10-18 07:11:30|1156.6|1156.4|1157.2|1156.6|1157.4|1156.8|1156.6|1156|882
1634541100000|2021-10-18 07:11:40|1157.4|1156.8|1158|1157.6|1158|1157.6|1157.4|1156.8|846
1634541110000|2021-10-18 07:11:50|1157.8|1157.4|1157.6|1157|1158.4|1158|1157.6|1156.6|6511
1634541120000|2021-10-18 07:12:00|1157.4|1156.8|1157|1156.6|1157.4|1156.8|1156.8|1156.6|3867
1634541130000|2021-10-18 07:12:10|1156.8|1156.4|1156.8|1156.4|1157|1156.4|1156.8|1156.4|949
1634541140000|2021-10-18 07:12:20|1156.6|1156.2|1156.4|1155.8|1156.8|1156.2|1156.4|1155.8|1373
1634541150000|2021-10-18 07:12:30|1156.8|1156|1156.8|1156.4|1157.2|1156.8|1156.8|1156|4669
1634541160000|2021-10-18 07:12:40|1157|1156.2|1156.4|1155.8|1157|1156.2|1156.4|1155.8|643
1634541170000|2021-10-18 07:12:50|1156.2|1156|1156.6|1156.2|1156.6|1156.2|1156.2|1155.8|1997
1634541180000|2021-10-18 07:13:00|1156.8|1156|1156.8|1156.4|1157.2|1156.6|1156.6|1156|6012
1634541190000|2021-10-18 07:13:10|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|1809
1634541200000|2021-10-18 07:13:20|1156.6|1156.2|1156|1155.8|1156.8|1156.4|1156|1155.8|4856
1634541210000|2021-10-18 07:13:30|1156.2|1156|1156.8|1156|1157.2|1156.4|1156.2|1155.8|176
1634541220000|2021-10-18 07:13:40|1157|1156.2|1156.8|1156.4|1157.2|1156.6|1156.6|1156.2|2337
1634541230000|2021-10-18 07:13:50|1157|1156.6|1156.8|1156.4|1157.2|1156.8|1156.8|1156.4|1695
1634541240000|2021-10-18 07:14:00|1157|1156.6|1157|1156.6|1157|1156.8|1157|1156.6|0
1634541250000|2021-10-18 07:14:10|1156.8|1156.8|1157|1156.6|1157|1156.8|1156.8|1156.4|214
1634541260000|2021-10-18 07:14:20|1156.8|1156.4|1157.2|1156.4|1157.6|1157|1156.6|1156.4|12143
1634541270000|2021-10-18 07:14:30|1157.4|1156.6|1157.8|1157.4|1158|1157.4|1157.4|1156.6|7000
1634541280000|2021-10-18 07:14:40|1157.6|1157.2|1157.6|1157.2|1157.8|1157.4|1157.4|1157|2317
1634541290000|2021-10-18 07:14:50|1157.4|1157|1157.6|1157|1157.6|1157.2|1157.2|1157|997
1634541300000|2021-10-18 07:15:00|1157.8|1157.2|1157.8|1157.6|1158.4|1157.8|1157.8|1157.2|22974
1634541310000|2021-10-18 07:15:10|1157.6|1157.4|1158.2|1157.6|1158.4|1158|1157.6|1157.4|3349
1634541320000|2021-10-18 07:15:20|1158.4|1157.8|1158.2|1157.6|1158.4|1158|1158.2|1157.6|475
1634541330000|2021-10-18 07:15:30|1158.4|1157.8|1158.8|1158.4|1159.2|1158.8|1158.2|1157.8|13655
1634541340000|2021-10-18 07:15:40|1158.6|1158.6|1158.6|1158.2|1158.8|1158.6|1158.4|1158.2|2210
1634541350000|2021-10-18 07:15:50|1158.8|1158.6|1158.4|1157.8|1158.8|1158.6|1158.2|1157.8|9330
1634541360000|2021-10-18 07:16:00|1158.2|1158|1157.8|1157.2|1158.2|1158|1157.4|1156.8|5808
1634541370000|2021-10-18 07:16:10|1157.6|1157|1157.8|1157.2|1157.8|1157.6|1157.4|1157|1234
1634541380000|2021-10-18 07:16:20|1157.6|1157.4|1157.6|1157.2|1157.8|1157.6|1157.2|1157|1626
1634541390000|2021-10-18 07:16:30|1157.8|1157|1157.2|1156.8|1157.8|1157.2|1157.2|1156.8|3921
1634541400000|2021-10-18 07:16:40|1157.4|1157|1157.6|1157|1157.6|1157|1157|1156.8|8184
1634541410000|2021-10-18 07:16:50|1157.4|1156.8|1156.4|1155.8|1157.4|1156.8|1156.4|1155.8|3199
1634541420000|2021-10-18 07:17:00|1156.2|1156|1156.8|1156.2|1156.8|1156.4|1156.2|1155.8|66
1634541430000|2021-10-18 07:17:10|1156.6|1156|1156.4|1156|1156.6|1156.4|1156.4|1156|1947
1634541440000|2021-10-18 07:17:20|1156.6|1156.2|1156.6|1156.4|1156.6|1156.4|1156.6|1156.2|11
1634541450000|2021-10-18 07:17:30|1156.8|1156.6|1156.8|1156.4|1157|1156.6|1156.8|1156.2|29
1634541460000|2021-10-18 07:17:40|1156.6|1156.2|1156|1155.8|1156.6|1156.2|1156|1155.8|5303
1634541470000|2021-10-18 07:17:50|1156.2|1156|1156.4|1155.8|1156.4|1156.2|1156.2|1155.8|500
1634541480000|2021-10-18 07:18:00|1156.2|1156|1155.8|1155.4|1156.2|1156|1155.8|1155.4|2078
1634541490000|2021-10-18 07:18:10|1156|1155.6|1156.2|1155.6|1156.2|1155.8|1156|1155.6|500
1634541500000|2021-10-18 07:18:20||1155.8||1155.8||1155.8||1155.6|0
1634541510000|2021-10-18 07:18:30|1156|1155.6|1155.2|1154.8|1156|1155.6|1155|1154.8|31804
1634541520000|2021-10-18 07:18:40|1155|1154.6|1154.4|1154|1155|1154.6|1154.2|1153.8|16045
1634541530000|2021-10-18 07:18:50|1154.6|1154.2|1154.6|1154.2|1154.8|1154.4|1154.6|1154|2205
1634541540000|2021-10-18 07:19:00||1154.4||1154||1154.4||1154|2
1634541550000|2021-10-18 07:19:10|1154.8|1154.2|1154.8|1154.2|1154.8|1154.2|1154.2|1154|5978
1634541560000|2021-10-18 07:19:20|1155|1154.4|1154.8|1154.4|1155|1154.6|1154.8|1154.2|525
1634541570000|2021-10-18 07:19:30|1155|1154.6|1155.8|1155.2|1155.8|1155.2|1154.8|1154.6|17848
1634541580000|2021-10-18 07:19:40|1156|1155.4|1156.2|1155.6|1156.2|1155.6|1156|1155.4|1000
1634541590000|2021-10-18 07:19:50|1156|1155.4|1155|1154.2|1156|1155.4|1154.6|1154.2|2061
1634541600000|2021-10-18 07:20:00|1155.2|1154.4|1155.2|1154.6|1155.4|1155|1155.2|1154.4|541
1634541610000|2021-10-18 07:20:10|1155.4|1154.8|1155.2|1154.8|1155.4|1154.8|1155.2|1154.8|0
1634541620000|2021-10-18 07:20:20|1155|1154.6|1155.6|1155|1155.6|1155|1154.8|1154.4|1280
1634541630000|2021-10-18 07:20:30|1155.2|1154.8|1155.2|1154.8|1155.2|1155|1155|1154.8|1143
1634541640000|2021-10-18 07:20:40|1155.4|1155|1155.6|1155.2|1155.8|1155.4|1155.4|1155|873
1634541650000|2021-10-18 07:20:50|1155.8|1155|1155.6|1155.2|1155.8|1155.2|1155.6|1155|0
1634541660000|2021-10-18 07:21:00|1155.4|1155|1155.2|1154.8|1155.8|1155.4|1155.2|1154.8|1459
1634541670000|2021-10-18 07:21:10|1155|1154.6|1154.4|1154|1155|1154.6|1154.4|1154|2766
1634541680000|2021-10-18 07:21:20|1154.6|1154.2|1154.6|1154|1154.8|1154.6|1154.6|1154|1365
1634541690000|2021-10-18 07:21:30|1154.4|1153.8|1154|1153.6|1154.4|1153.8|1153.8|1153.4|714
1634541700000|2021-10-18 07:21:40|1153.8|1153.4|1153.8|1153.4|1154|1153.6|1153.8|1153.4|0
1634541710000|2021-10-18 07:21:50|1154|1153.6|1154.2|1153.8|1154.6|1154|1154|1153.6|1051
1634541720000|2021-10-18 07:22:00|1154.4|1153.6|1154.4|1154|1154.4|1154|1154.4|1153.6|0
1634541730000|2021-10-18 07:22:10|1154.6|1153.8|1154|1153.6|1154.8|1153.8|1154|1153.6|1650
1634541740000|2021-10-18 07:22:20|1154.6|1154.4|1154.6|1154|1154.8|1154.4|1154|1153.6|17469
1634541750000|2021-10-18 07:22:30|1154.8|1154.2|1154.2|1153.8|1154.8|1154.4|1154.2|1153.6|3851
1634541760000|2021-10-18 07:22:40|1154.4|1154|1153.8|1153.6|1154.4|1154|1153.8|1153.6|481
1634541770000|2021-10-18 07:22:50|1154|1153.4|1153.8|1153.2|1154|1153.4|1153.6|1153|390
1634541780000|2021-10-18 07:23:00|1153.6|1153.4|1153.4|1153|1153.6|1153.4|1153.4|1153|300
1634541790000|2021-10-18 07:23:10|1153.2|1152.8|1152.6|1152.2|1153.2|1152.8|1152.6|1152.2|891
1634541800000|2021-10-18 07:23:20|1152.8|1152|1153.4|1153|1153.4|1153|1152.8|1152|1588
1634541810000|2021-10-18 07:23:30|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.4|1152.8|3574
1634541820000|2021-10-18 07:23:40|1153.6|1153.2|1153.6|1153|1154.2|1153.8|1153|1152.8|14943
1634541830000|2021-10-18 07:23:50|1153.8|1152.8|1154|1153.4|1154.2|1153.6|1153.8|1152.8|1000
1634541840000|2021-10-18 07:24:00|1154.2|1153.6|1154.2|1153.8|1154.6|1154|1154|1153.6|1091
1634541850000|2021-10-18 07:24:10|1154|1153.6|1154|1153.2|1154.2|1153.8|1154|1153.2|750
1634541860000|2021-10-18 07:24:20||1153.4||1153.4||1153.6||1153.4|0
1634541870000|2021-10-18 07:24:30|1153.8|1153.6|1154|1153.4|1154|1153.6|1153.6|1153.4|1396
1634541880000|2021-10-18 07:24:40|1153.8|1153.2|1153.6|1153|1153.8|1153.4|1153.6|1153|795
1634541890000|2021-10-18 07:24:50|1153.4|1152.8|1153.2|1152.6|1153.4|1152.8|1152.8|1152.4|1944
1634541900000|2021-10-18 07:25:00|1153|1152.8|1154|1153.6|1154|1153.6|1152.4|1152|6584
1634541910000|2021-10-18 07:25:10|1154.2|1153.8|1153.2|1152.6|1154.2|1153.8|1153.2|1152.6|591
1634541920000|2021-10-18 07:25:20|1153|1152.4|1153.6|1153|1153.6|1153.2|1152.8|1152.2|712
1634541930000|2021-10-18 07:25:30|1153.4|1152.8|1153.2|1152.8|1153.4|1152.8|1153|1152.6|475
1634541940000|2021-10-18 07:25:40|1153.4|1153|1153.6|1153|1153.6|1153|1153.2|1153|0
1634541950000|2021-10-18 07:25:50|1153.8|1153.2|1154|1153.6|1154|1153.8|1153.8|1153.2|2679
1634541960000|2021-10-18 07:26:00|1153.8|1153.8|1153.8|1153.4|1154|1153.8|1153.8|1153.4|510
1634541970000|2021-10-18 07:26:10|1153.6|1153.2|1153.4|1153|1153.6|1153.4|1153.2|1152.8|4647
1634541980000|2021-10-18 07:26:20|1153.6|1152.8|1154|1153.6|1154|1153.6|1153.4|1152.8|31
1634542000000|2021-10-18 07:26:40|1153.8|1153.4|1154.2|1153.8|1154.6|1154.2|1153.8|1153.4|5298
1634542010000|2021-10-18 07:26:50|1154.4|1154|1154.2|1153.8|1154.4|1154|1154.2|1153.8|0
1634542020000|2021-10-18 07:27:00|1154.4|1154|1154.6|1154|1154.8|1154.2|1154.4|1154|66
1634542040000|2021-10-18 07:27:20|1154.4|1153.8|1154.2|1153.8|1154.4|1154|1154.2|1153.8|1692
1634542050000|2021-10-18 07:27:30|1154|1153.6|1153.4|1153.2|1154|1153.6|1153.4|1152.8|899
1634542060000|2021-10-18 07:27:40|1153.6|1153|1153.4|1153|1153.6|1153.2|1153.4|1152.8|321
1634542070000|2021-10-18 07:27:50|1153.6|1152.8|1153|1152.4|1153.6|1152.8|1153|1152.4|1537
1634542080000|2021-10-18 07:28:00|1152.8|1152.6|1152.6|1152|1152.8|1152.6|1152.6|1152|0
1634542090000|2021-10-18 07:28:10|1152.4|1152.2|1152.2|1151.8|1152.4|1152.2|1152.2|1151.8|850
1634542100000|2021-10-18 07:28:20|1152.4|1152|1152.2|1151.8|1152.6|1152.2|1152.2|1151.8|724
1634542110000|2021-10-18 07:28:30|1152.4|1152|1152.6|1152|1152.6|1152|1152.4|1152|0
1634542120000|2021-10-18 07:28:40|1152.4|1151.8|1152.2|1151.8|1152.4|1152|1151.8|1151.4|2116
1634542130000|2021-10-18 07:28:50|1152|1152|1151.4|1151|1152.2|1152|1151.4|1151|2416
1634542140000|2021-10-18 07:29:00|1151.6|1151.2|1151.8|1151.2|1152|1151.6|1151.4|1151.2|2432
1634542150000|2021-10-18 07:29:10|1152|1151.4|1152.2|1151.8|1152.6|1152|1152|1151.4|2218
1634542160000|2021-10-18 07:29:20|1152|1151.6|1152.2|1151.6|1152.2|1151.6|1151.8|1151.4|226
1634542170000|2021-10-18 07:29:30|1152|1151.4|1152.2|1151.8|1152.4|1152|1151.6|1151.2|6000
1634542180000|2021-10-18 07:29:40|1152|1151.6|1152.4|1151.8|1152.4|1151.8|1151.6|1151.2|4792
1634542190000|2021-10-18 07:29:50|1152.2|1151.6|1152|1151.6|1152.2|1151.8|1151.8|1151.4|21
1634542200000|2021-10-18 07:30:00|1152.2|1151.8|1152.2|1151.8|1152.4|1151.8|1152|1151.6|0
1634542210000|2021-10-18 07:30:10|1152.4|1152|1152.2|1151.6|1152.4|1152|1152.2|1151.6|0
1634542220000|2021-10-18 07:30:20||1151.8||1151.8||1151.8||1151.6|0
1634542230000|2021-10-18 07:30:30|1152.4|1152|1152.6|1152|1152.8|1152|1152|1151.6|443
1634542240000|2021-10-18 07:30:40|1152.8|1152.2|1152.6|1152|1152.8|1152.4|1152.4|1152|1173
1634542250000|2021-10-18 07:30:50|1152.4|1151.8|1151.8|1151.2|1152.4|1152|1151.8|1151.2|456
1634542260000|2021-10-18 07:31:00|1152|1151.4|1151.8|1151.2|1152.2|1151.8|1151.4|1151|1428
1634542270000|2021-10-18 07:31:10|1151.6|1151|1151.4|1151|1151.6|1151|1151.2|1150.8|0
1634542280000|2021-10-18 07:31:20|1151.6|1150.8|1152.2|1151.6|1152.2|1151.6|1151.6|1150.8|29
1634542290000|2021-10-18 07:31:30|1152|1151.4|1151.8|1151.2|1152|1151.6|1151.8|1151.2|0
1634542300000|2021-10-18 07:31:40|1152|1151.4|1152|1151.6|1152.2|1151.6|1152|1151.4|0
1634542310000|2021-10-18 07:31:50|1151.8|1151.8|1152|1151.6|1152|1151.8|1151.8|1151.6|943
1634542320000|2021-10-18 07:32:00|1151.8|1151.4|1151.8|1151.2|1151.8|1151.4|1151.6|1151.2|398
1634542330000|2021-10-18 07:32:10|1152|1151.4|1151.8|1151.4|1152|1151.6|1151.8|1151.4|1559
1634542340000|2021-10-18 07:32:20|1151.6|1151.2|1151.8|1151.2|1151.8|1151.2|1151.4|1151.2|200
1634542350000|2021-10-18 07:32:30|1152|1151.4|1152.2|1151.8|1152.2|1151.8|1152|1151.4|0
1634542360000|2021-10-18 07:32:40|1152|1152|1153|1152.6|1153.2|1152.8|1152|1152|7251
1634542370000|2021-10-18 07:32:50|1153.2|1152.4|1152.6|1152.2|1153.2|1152.4|1152.6|1152.2|591
1634542380000|2021-10-18 07:33:00|1152.8|1152|1153|1152.2|1153|1152.6|1152.8|1152|0
1634542390000|2021-10-18 07:33:10|1153.2|1152.4|1153|1152.6|1153.2|1152.6|1153|1152.4|0
1634542400000|2021-10-18 07:33:20|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.8|0
1634542410000|2021-10-18 07:33:30|1153.4|1153|1153.2|1152.8|1153.4|1153.2|1153|1152.6|2668
1634542420000|2021-10-18 07:33:40|1153|1152.6|1152.6|1152.2|1153|1152.6|1152.6|1152.2|209
1634542430000|2021-10-18 07:33:50|1152.4|1152.4|1152.6|1152.2|1152.6|1152.4|1152.4|1152.2|3000
1634542440000|2021-10-18 07:34:00|1152.4|1152|1152|1151.6|1152.4|1152|1151.8|1151.4|470
1634542450000|2021-10-18 07:34:10|1151.8|1151.4|1152.4|1152|1152.4|1152|1151.6|1151.4|168
1634542460000|2021-10-18 07:34:20|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1152.4|1152|934
1634542480000|2021-10-18 07:34:40|1152.2|1151.8|1152|1151.6|1152.2|1151.8|1152|1151.4|649
1634542490000|2021-10-18 07:34:50|1152.2|1151.8|1152.4|1152.2|1152.6|1152.2|1152|1151.6|1069
1634542500000|2021-10-18 07:35:00|1152.6|1152.4|1152.6|1152.2|1152.6|1152.4|1152.4|1152.2|3534
1634542510000|2021-10-18 07:35:10||1152.4||1152.4||1152.4||1152.2|300
1634542520000|2021-10-18 07:35:20|1152.8|1152.6|1153.2|1152.8|1153.4|1152.8|1152.8|1152.6|2137
1634542530000|2021-10-18 07:35:30|1153||1153||1153||1153||0
1634542540000|2021-10-18 07:35:40|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1153|443
1634542550000|2021-10-18 07:35:50|1153.2|1153.2|1153.2|1153|1153.4|1153.2|1153.2|1153|1298
1634542560000|2021-10-18 07:36:00|1153.4|1152.8|1152.8|1152.2|1153.8|1153.4|1152.8|1152.2|22058
1634542570000|2021-10-18 07:36:10|1152.6|1152.4|1152.4|1151.8|1152.8|1152.6|1152.4|1151.8|1813
1634542580000|2021-10-18 07:36:20|1152.2|1151.6|1152|1151.6|1152.2|1151.6|1152|1151.4|0
1634542590000|2021-10-18 07:36:30|1152.2|1151.8|1151.8|1151.4|1152.2|1152|1151.8|1151.4|0
1634542600000|2021-10-18 07:36:40|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.6|443
1634542610000|2021-10-18 07:36:50|1152.2||1152.2||1152.2||1152.2||0
1634542620000|2021-10-18 07:37:00|1152|1151.8|1152|1151.4|1152.2|1151.8|1151.6|1151.4|1327
1634542630000|2021-10-18 07:37:10|1151.8|1151.6|1152.2|1151.8|1152.2|1151.8|1151.8|1151.4|0
1634542640000|2021-10-18 07:37:20|1152||1152.4||1152.4||1152||0
1634542650000|2021-10-18 07:37:30|1152.2||1152.4||1152.4||1152.2||0
1634542660000|2021-10-18 07:37:40|1152.2|1152|1152.2|1152|1152.2|1152|1152.2|1151.8|600
1634542670000|2021-10-18 07:37:50|1152.4|1152.2|1151.8|1151.2|1152.4|1152.2|1151.8|1151.2|2202
1634542680000|2021-10-18 07:38:00|1151.6|1151.4|1152.2|1151.6|1152.2|1151.6|1151.6|1151.4|738
1634542690000|2021-10-18 07:38:10|1152|1151.8|1152.4|1152|1152.4|1152|1152|1151.8|490
1634542710000|2021-10-18 07:38:30|1152.6|1152.2|1153.2|1152.8|1153.2|1152.8|1152.6|1152|9176
1634542720000|2021-10-18 07:38:40|1153|1152.6|1153|1152.8|1153|1152.8|1153|1152.6|176
1634542730000|2021-10-18 07:38:50|1153.2|1153|1153.4|1153|1153.6|1153|1153.2|1153|377
1634542740000|2021-10-18 07:39:00|1153.2|1152.8|1153.2|1152.8|1153.4|1153|1153|1152.8|810
1634542750000|2021-10-18 07:39:10|1153.4||1153.4||1153.4||1153.4||0
1634542770000|2021-10-18 07:39:30|1153.2|1153|1153.6|1153|1153.6|1153|1153.2|1152.8|2372
1634542780000|2021-10-18 07:39:40|1153.4|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153.2|443
1634542790000|2021-10-18 07:39:50||1153.4||1153.2||1153.4||1153|957
1634542800000|2021-10-18 07:40:00|1153.8|1153|1153.6|1153.2|1153.8|1153.2|1153.6|1153|0
1634542810000|2021-10-18 07:40:10|1153.4|1153|1153.4|1153|1153.4|1153|1153.2|1153|1672
1634542820000|2021-10-18 07:40:20|1153.6|1153.2|1153.8|1153.6|1153.8|1153.6|1153.4|1153.2|381
1634542830000|2021-10-18 07:40:30|1153.6|1153.4|1153.8|1153.4|1153.8|1153.6|1153.6|1153.4|1418
1634542840000|2021-10-18 07:40:40|1154|1153.6|1154|1153.6|1154|1153.8|1154|1153.6|427
1634542850000|2021-10-18 07:40:50|1153.8|1153.8|1154|1153.6|1154|1153.8|1153.8|1153.6|331
1634542860000|2021-10-18 07:41:00|1153.8|1153.4|1154|1153.8|1154|1153.8|1153.8|1153.4|610
1634542870000|2021-10-18 07:41:10|1153.8|1153.6|1153.6|1153.2|1153.8|1153.6|1153.6|1153.2|379
1634542880000|2021-10-18 07:41:20|1153.4|1153|1153.4|1153|1153.8|1153.2|1153.4|1153|1081
1634542890000|2021-10-18 07:41:30|1153.6|1153.2|1153.6|1153.2|1153.6|1153.4|1153.6|1153.2|948
1634542900000|2021-10-18 07:41:40|1153.4|1153|1153.4|1153.2|1153.6|1153.2|1153.4|1153|0
1634542910000|2021-10-18 07:41:50||1153||1153||1153||1153|18
1634542920000|2021-10-18 07:42:00|1153.6|1153.2|1153.8|1153.2|1153.8|1153.2|1153.6|1153.2|0
1634542930000|2021-10-18 07:42:10|1153.6|1153|1153.4|1153|1153.6|1153.2|1153.4|1153|2984
1634542940000|2021-10-18 07:42:20||1153.2||1153.2||1153.2||1153.2|0
1634542950000|2021-10-18 07:42:30|1153.6|1153|1153.4|1153|1153.6|1153|1153.4|1153|0
1634542960000|2021-10-18 07:42:40|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1023
1634542970000|2021-10-18 07:42:50|1153.4|1153|1153.6|1153.2|1153.6|1153.4|1153.4|1153|1177
1634542980000|2021-10-18 07:43:00||1153||1153||1153||1153|0
1634542990000|2021-10-18 07:43:10|1153.4||1153.4||1153.4||1153.2||189
1634543000000|2021-10-18 07:43:20|1153.6|1153.2|1155|1154.4|1155|1154.4|1153.6|1153.2|11194
1634543010000|2021-10-18 07:43:30|1154.8|1154.6|1154.8|1154.4|1155|1154.6|1154.8|1154.4|1906
1634543020000|2021-10-18 07:43:40|1155|1154.6|1154.8|1154.4|1155|1154.6|1154.8|1154.4|385
1634543030000|2021-10-18 07:43:50|1154.6|1153.8|1153.6|1153.2|1154.6|1154|1153.2|1153|28446
1634543040000|2021-10-18 07:44:00|1153.8|1153.4|1153.4|1153|1154|1153.8|1153.2|1153|13833
1634543060000|2021-10-18 07:44:20|1153.2|1152.6|1152.6|1152.4|1153.2|1152.6|1152.4|1152|8487
1634543070000|2021-10-18 07:44:30|1152.4|1151.8|1152.2|1151.8|1152.4|1152|1151.8|1151.4|7485
1634543080000|2021-10-18 07:44:40|1152||1152.2||1152.2||1152||497
1634543090000|2021-10-18 07:44:50|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.6|180
1634543100000|2021-10-18 07:45:00|1151.8|1151|1151.8|1151.2|1151.8|1151.4|1151.4|1151|16715
1634543120000|2021-10-18 07:45:20|1151.6|1151.4|1151.8|1151.6|1151.8|1151.6|1151.6|1151.4|0
1634543130000|2021-10-18 07:45:30|1151.6|1151.4|1151.6|1151.2|1151.6|1151.4|1151.6|1151.2|19
1634543140000|2021-10-18 07:45:40|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|1248
1634543150000|2021-10-18 07:45:50|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|209
1634543160000|2021-10-18 07:46:00|1151.6|1151|1151.2|1151|1151.6|1151.2|1151.2|1151|18490
1634543170000|2021-10-18 07:46:10|1151.4|1151.2|1151.6|1151.2|1151.6|1151.2|1151.2|1151|819
1634543180000|2021-10-18 07:46:20|1151.8|1151.4|1151.4|1151.2|1151.8|1151.4|1151.4|1151.2|5049
1634543190000|2021-10-18 07:46:30|1151.6|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151.4|0
1634543210000|2021-10-18 07:46:50|1151.6|1151.2|1151.6|1151.2|1151.8|1151.4|1151.4|1151|22001
1634543220000|2021-10-18 07:47:00|1151.8|1151.4|1152.6|1152.2|1152.8|1152.2|1151.8|1151.4|17094
1634543230000|2021-10-18 07:47:10|1152.4|1152|1152.4|1152|1152.4|1152|1152.2|1152|1043
1634543240000|2021-10-18 07:47:20|1152.2|1152.2|1152.6|1152.2|1152.6|1152.2|1152.2|1152.2|444
1634543250000|2021-10-18 07:47:30|1152.8|1152|1152|1151.6|1152.8|1152|1152|1151.6|1807
1634543260000|2021-10-18 07:47:40|1151.8|1151.4|1151.8|1151.2|1151.8|1151.4|1151.6|1151.2|188
1634543270000|2021-10-18 07:47:50|1151.6||1151.8||1151.8||1151.6||87
1634543280000|2021-10-18 07:48:00|1151.6||1151.6||1151.6||1151.6||250
1634543290000|2021-10-18 07:48:10|1151.8|1151.4|1152|1151.6|1152.2|1151.8|1151.8|1151.4|1376
1634543300000|2021-10-18 07:48:20|1151.8|1151.4|1151.6|1151.2|1151.8|1151.6|1151.4|1151.2|560
1634543310000|2021-10-18 07:48:30||1151.4||1151.2||1151.4||1151.2|1086
1634543330000|2021-10-18 07:48:50|1151.4|1151.4|1151.4|1151|1151.4|1151.4|1151.4|1151|302
1634543340000|2021-10-18 07:49:00|1151.6|1151.2|1151.6|1151.4|1151.6|1151.4|1151.6|1151.2|444
1634543350000|2021-10-18 07:49:10|1151.4|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151|11
1634543360000|2021-10-18 07:49:20|1151.4|1151|1151|1150.6|1151.4|1151|1150.8|1150.4|21865
1634543370000|2021-10-18 07:49:30|1150.8|1150.4|1150.6|1150.4|1150.8|1150.4|1150.6|1150.4|0
1634543380000|2021-10-18 07:49:40|1150.8||1151||1151||1150.8||0
1634543390000|2021-10-18 07:49:50|1151.2|1150.6|1151|1150.6|1151.4|1150.8|1151|1150.6|500
1634543400000|2021-10-18 07:50:00|1151.2|1150.8|1151|1150.6|1151.2|1150.8|1151|1150.6|42
1634543410000|2021-10-18 07:50:10|1151.2|1150.8|1151.6|1151.2|1151.6|1151.2|1151.2|1150.8|22
1634543420000|2021-10-18 07:50:20|1151.4|1151|1151.6|1151|1151.6|1151.2|1151|1150.6|2507
1634543430000|2021-10-18 07:50:30|1151.4|1150.8|1151.6|1151|1151.6|1151.4|1151.2|1150.8|3735
1634543440000|2021-10-18 07:50:40|1151.4|1151.2|1151.4|1151.2|1151.4|1151.4|1151.4|1151|100
1634543450000|2021-10-18 07:50:50|1151.2|1151|1151.8|1151.4|1152|1151.6|1151.2|1150.8|1694
1634543460000|2021-10-18 07:51:00||1151.6||1151.6||1151.6||1151.6|0
1634543470000|2021-10-18 07:51:10||1151.4||1151.4||1151.6||1151.2|130
1634543480000|2021-10-18 07:51:20||1151.6||1151.4||1151.6||1151.4|0
1634543490000|2021-10-18 07:51:30|1151.6|1151.2|1152|1151.4|1152.2|1151.8|1151.4|1151.2|2239
1634543500000|2021-10-18 07:51:40|1151.6||1151.6||1151.6||1151.6||0
1634543510000|2021-10-18 07:51:50|1151.8||1152||1152||1151.8||443
1634543520000|2021-10-18 07:52:00|1151.8|1151.6|1152|1151.6|1152.2|1151.8|1151.8|1151.6|94
1634543540000|2021-10-18 07:52:20|1151.8|1151.8|1151.2|1150.8|1151.8|1151.8|1151.2|1150.8|12920
1634543550000|2021-10-18 07:52:30|1151|1150.4|1150.6|1150|1151|1150.4|1150.4|1149.8|10350
1634543560000|2021-10-18 07:52:40|1150.4|1150.2|1150.6|1150.2|1150.6|1150.4|1150.4|1150|2770
1634543570000|2021-10-18 07:52:50|1150.4||1150.8||1150.8||1150.4||0
1634543580000|2021-10-18 07:53:00|1151|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|2738
1634543590000|2021-10-18 07:53:10|1151.2|1150.8|1151.2|1150.8|1151.2|1151|1151.2|1150.8|673
1634543600000|2021-10-18 07:53:20|1151.4|1151|1150.8|1150.4|1151.4|1151|1150.4|1150.2|2379
1634543610000|2021-10-18 07:53:30|1151|1150.6|1150.8|1150.4|1151.2|1150.8|1150.8|1150.4|3242
1634543620000|2021-10-18 07:53:40|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|0
1634543640000|2021-10-18 07:54:00|1151|1150.6|1151.6|1151.2|1151.6|1151.2|1151|1150.6|2101
1634543650000|2021-10-18 07:54:10|1151.8|1151|1152|1151.6|1152|1151.8|1151.8|1151|0
1634543660000|2021-10-18 07:54:20|1151.8|1151.4|1151.6|1151.2|1151.8|1151.6|1151.4|1151|2370
1634543670000|2021-10-18 07:54:30|1151.8|1151.4|1152|1151.6|1152|1151.6|1151.6|1151.4|300
1634543680000|2021-10-18 07:54:40|1152.2||1152.2||1152.2||1152||0
1634543690000|2021-10-18 07:54:50|1152|1151.8|1153.6|1153.4|1153.6|1153.4|1152|1151.8|76868
1634543700000|2021-10-18 07:55:00|||||||||167
1634543710000|2021-10-18 07:55:10|1153.4|1153.2|1153|1152.6|1153.6|1153.2|1153|1152.6|48017
1634543720000|2021-10-18 07:55:20|1152.8|1152.4|1152.4|1152|1152.8|1152.4|1152.2|1152|2027
1634543730000|2021-10-18 07:55:30|1152.6||1152.6||1152.6||1152.6||0
1634543740000|2021-10-18 07:55:40|1152.8|1152.2|1152.6|1152.4|1152.8|1152.4|1152.6|1152.2|0
1634543750000|2021-10-18 07:55:50|1152.8|1152.6|1153|1152.8|1153|1152.8|1152.8|1152.4|2092
1634543760000|2021-10-18 07:56:00|||||||||1554
1634543770000|2021-10-18 07:56:10|1152.8|1152.6|1153|1152.8|1153|1152.8|1152.8|1152.6|2031
1634543780000|2021-10-18 07:56:20|1152.8|1152.6|1152.8|1152.4|1152.8|1152.6|1152.8|1152.4|334
1634543790000|2021-10-18 07:56:30|1152.6|1152.2|1152.4|1152|1152.8|1152.4|1152.4|1152|966
1634543800000|2021-10-18 07:56:40|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.4|1152.2|0
1634543810000|2021-10-18 07:56:50|1153|1152.6|1153|1152.8|1153|1152.8|1152.8|1152.4|610
1634543820000|2021-10-18 07:57:00||1152.6||1152.4||1152.6||1152.4|15
1634543830000|2021-10-18 07:57:10||1152.6||1152.6||1152.6||1152.6|0
1634543840000|2021-10-18 07:57:20|1152.8|1152.4|1152.4|1152|1152.8|1152.4|1152.4|1152|355
1634543850000|2021-10-18 07:57:30|1152.6|1152.2|1152.8|1152.4|1153|1152.4|1152.6|1152.2|204
1634543860000|2021-10-18 07:57:40|1153||1153||1153||1153||0
1634543880000|2021-10-18 07:58:00|1152.8|1152.6|1153|1152.6|1153|1152.8|1152.8|1152.6|2590
1634543890000|2021-10-18 07:58:10||1152.8||1152.8||1152.8||1152.8|0
1634543900000|2021-10-18 07:58:20|1153.2|1152.6|1153.2|1152.8|1153.4|1152.8|1153.2|1152.6|1733
1634543910000|2021-10-18 07:58:30|1153.4|1152.6|1153.2|1152.8|1153.4|1152.8|1153.2|1152.6|7337
1634543920000|2021-10-18 07:58:40|1153|1152.6|1153.2|1152.8|1153.2|1152.8|1152.6|1152.4|310
1634543930000|2021-10-18 07:58:50|1153||1153.2||1153.2||1153||0
1634543950000|2021-10-18 07:59:10|1153|1153|1152.8|1152.6|1153|1153|1152.8|1152.4|2793
1634543960000|2021-10-18 07:59:20|1153||1153||1153||1153||0
1634543980000|2021-10-18 07:59:40|1152.8|1152.4|1152.8|1152.4|1152.8|1152.6|1152.8|1152.4|57
1634543990000|2021-10-18 07:59:50|1152.6||1152.6||1152.6||1152.6||497
1634544000000|2021-10-18 08:00:00|1152.8|1152.2|1152.8|1152.4|1152.8|1152.4|1152.4|1152|2671
1634544010000|2021-10-18 08:00:10|1152.6|1152.6|1152.2|1152|1153|1152.6|1152.2|1152|341
1634544020000|2021-10-18 08:00:20|1152.4|1152.2|1152.4|1152|1152.4|1152.2|1152.4|1152|0
1634544030000|2021-10-18 08:00:30|1152.2|1152.2|1152.4|1152|1152.4|1152.2|1152|1151.8|453
1634544040000|2021-10-18 08:00:40|1152.2|1152.2|1152|1151.8|1152.2|1152.2|1152|1151.6|3572
1634544050000|2021-10-18 08:00:50|1152.2|1152|1152.6|1152.2|1152.6|1152.2|1152.2|1152|281
1634544060000|2021-10-18 08:01:00|1152.4|1152|1152.4|1152|1152.4|1152|1152.2|1151.8|515
1634544070000|2021-10-18 08:01:10|1152.6|1152.2|1152.8|1152.2|1153|1152.8|1152.6|1152.2|3257
1634544080000|2021-10-18 08:01:20|1152.6||1152.6||1152.6||1152.6||0
1634544090000|2021-10-18 08:01:30|1152.4|1152|1152.4|1151.8|1152.4|1152|1152.2|1151.8|500
1634544100000|2021-10-18 08:01:40||1152||1152||1152||1152|0
1634544110000|2021-10-18 08:01:50||1151.8||1152||1152.2||1151.8|0
1634544120000|2021-10-18 08:02:00|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|924
1634544130000|2021-10-18 08:02:10|1153|1152.6|1152.8|1152.4|1153|1152.6|1152.8|1152.4|0
1634544140000|2021-10-18 08:02:20|1153|1152.6|1152.8|1152.4|1153|1152.8|1152.8|1152.4|4170
1634544150000|2021-10-18 08:02:30||1152.2||1152.2||1152.2||1152.2|0
1634544160000|2021-10-18 08:02:40||1152.4||1152.4||1152.4||1152.4|0
1634544170000|2021-10-18 08:02:50|1153|1152.6|1153.2|1152.8|1153.4|1153|1153|1152.6|15000
1634544200000|2021-10-18 08:03:20|1153|1153|1153|1152.8|1153|1153|1153|1152.8|0
1634544210000|2021-10-18 08:03:30|1152.8|1152.6|1152.6|1152.2|1152.8|1152.6|1152.6|1152|2409
1634544220000|2021-10-18 08:03:40|1152.4|1152|1152.2|1151.8|1152.4|1152|1152.2|1151.8|0
1634544230000|2021-10-18 08:03:50|1152.4|1152|1152.2|1152|1152.4|1152|1152.2|1152|0
1634544240000|2021-10-18 08:04:00|1152.4|1152.2|1152.2|1152|1152.4|1152.2|1152.2|1152|1836
1634544250000|2021-10-18 08:04:10|1152.4|1152.2|1152.4|1152|1152.4|1152.2|1152.4|1152|702
1634544290000|2021-10-18 08:04:50|1152.6|1152.2|1153|1152.6|1153|1152.6|1152.6|1152.2|483
1634544300000|2021-10-18 08:05:00|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|2042
1634544320000|2021-10-18 08:05:20|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152.2|1152|1159
1634544330000|2021-10-18 08:05:30|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|0
1634544340000|2021-10-18 08:05:40|1152.8|1152.4|1153|1152.4|1153|1152.6|1152.8|1152.2|614
1634544350000|2021-10-18 08:05:50|1152.8|1152.6|1152.6|1152.2|1152.8|1152.6|1152.4|1152|5210
1634544360000|2021-10-18 08:06:00|1152.4|1152|1152.4|1152|1152.4|1152.2|1152.2|1152|1943
1634544370000|2021-10-18 08:06:10|1152.2|1152.2|1152.6|1152.2|1152.6|1152.2|1152.2|1152|443
1634544380000|2021-10-18 08:06:20|1152.8||1152.8||1152.8||1152.6||0
1634544390000|2021-10-18 08:06:30|1152.6|1152.4|1153|1152.6|1153|1152.6|1152.6|1152.4|0
1634544410000|2021-10-18 08:06:50|1153.2|1152.8|1153.4|1152.8|1153.4|1152.8|1153.2|1152.8|3584
1634544420000|2021-10-18 08:07:00|1153.6|1153|1153.4|1153.2|1153.8|1153.4|1153.4|1153|34445
1634544430000|2021-10-18 08:07:10|1153.2|1153|1153.2|1153|1153.2|1153|1153.2|1153|102
1634544440000|2021-10-18 08:07:20||1152.8||1152.8||1152.8||1152.6|1425
1634544450000|2021-10-18 08:07:30|1153.4|1153|1153.4|1153|1153.4|1153.2|1153.4|1153|1
1634544460000|2021-10-18 08:07:40|1153.2|1152.8|1153.4|1152.8|1153.4|1153|1153.2|1152.8|0
1634544470000|2021-10-18 08:07:50|1153.2|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.8|0
1634544480000|2021-10-18 08:08:00|1153.4|1153|1153.4|1153|1153.4|1153|1153.2|1153|0
1634544490000|2021-10-18 08:08:10|1153.6|1153.4|1153.6|1153.2|1153.6|1153.4|1153.4|1153.2|11280
1634544500000|2021-10-18 08:08:20|1153.8|1153.4|1153.8|1153.6|1153.8|1153.6|1153.8|1153.4|3460
1634544510000|2021-10-18 08:08:30|1153.6|1153.4|1153.8|1153.4|1153.8|1153.4|1153.6|1153.4|0
1634544520000|2021-10-18 08:08:40|1153.6|1153.6|1153.8|1153.6|1153.8|1153.6|1153.6|1153.6|900
1634544530000|2021-10-18 08:08:50||1153.4||1153.6||1153.6||1153.4|4200
1634544540000|2021-10-18 08:09:00|1154|1153.4|1154|1153.6|1154|1153.8|1154|1153.4|2500
1634544550000|2021-10-18 08:09:10|1154.2|1153.8|1154.6|1154.4|1154.6|1154.4|1154.2|1153.8|20685
1634544560000|2021-10-18 08:09:20|1154.8||1154.6||1154.8||1154.6||540
1634544570000|2021-10-18 08:09:30|1154.8|1154.6|1155|1154.8|1155|1154.8|1154.8|1154.4|15784
1634544580000|2021-10-18 08:09:40|1154.8|1154.4|1155.4|1155|1155.6|1155.2|1154.8|1154.4|19590
1634544590000|2021-10-18 08:09:50|1155.6|1154.8|1155.6|1155.2|1155.6|1155.2|1155.6|1154.8|0
1634544600000|2021-10-18 08:10:00|1155.8|1155.4|1155.6|1155.2|1156|1155.6|1155.4|1155|24431
1634544610000|2021-10-18 08:10:10|||||||||247
1634544620000|2021-10-18 08:10:20|1155.8||1155.6||1155.8||1155.6||0
1634544640000|2021-10-18 08:10:40|1155.8|1155.4|1155.6|1155.2|1155.8|1155.6|1155.6|1155.2|1781
1634544650000|2021-10-18 08:10:50|1155.8|1155.4|1155.8|1155.4|1155.8|1155.6|1155.8|1155.4|296
1634544660000|2021-10-18 08:11:00|1156|1155.6|1156.6|1156.4|1157|1156.6|1156|1155.6|17126
1634544670000|2021-10-18 08:11:10|1156.4|1156.2|1156|1155.6|1156.4|1156.2|1155.8|1155.6|10667
1634544680000|2021-10-18 08:11:20|1155.8|1155.4|1156|1155.4|1156|1155.4|1155.6|1155.4|1000
1634544690000|2021-10-18 08:11:30|1155.8|1155.2|1155.6|1155.2|1155.8|1155.2|1155.4|1155|1168
1634544700000|2021-10-18 08:11:40|1155.4|1155|1155.6|1155.2|1155.6|1155.4|1155.2|1155|11487
1634544710000|2021-10-18 08:11:50|1155.8||1155.8||1155.8||1155.8||0
1634544720000|2021-10-18 08:12:00|1156|1155.4|1156.6|1156|1156.6|1156|1156|1155.4|490
1634544730000|2021-10-18 08:12:10|1156.4||1156.4||1156.4||1156.4||0
1634544740000|2021-10-18 08:12:20|1156.2|1155.8|1156|1155.6|1156.2|1156|1155.6|1155.2|14462
1634544760000|2021-10-18 08:12:40|1155.8|1155.4|1155.6|1155.2|1155.8|1155.4|1155.4|1155.2|2408
1634544770000|2021-10-18 08:12:50|1155.4||1155.6||1155.6||1155.4||79
1634544780000|2021-10-18 08:13:00|1155.4|1155|1155.6|1155.2|1155.6|1155.2|1155.4|1155|0
1634544790000|2021-10-18 08:13:10|1155.4|1155|1155.6|1155.2|1155.6|1155.2|1155.2|1154.8|1935
1634544800000|2021-10-18 08:13:20|1155.8||1155.8||1155.8||1155.8||0
1634544810000|2021-10-18 08:13:30|1155.6||1155.6||1155.6||1155.6||0
1634544820000|2021-10-18 08:13:40|1155.8||1155.8||1155.8||1155.6||0
1634544840000|2021-10-18 08:14:00|1155.6|1155.4|1155.6|1155.2|1155.6|1155.4|1155.6|1155.2|237
1634544850000|2021-10-18 08:14:10|1155.4||1155.4||1155.4||1155.4||0
1634544860000|2021-10-18 08:14:20|1155.6|1155.4|1155.8|1155.4|1155.8|1155.4|1155.6|1155.2|1218
1634544870000|2021-10-18 08:14:30|1156|1155.6|1156|1155.6|1156.2|1155.8|1156|1155.6|944
1634544880000|2021-10-18 08:14:40|1155.8||1155.8||1155.8||1155.8||1000
1634544890000|2021-10-18 08:14:50|1155.6|1155.4|1156|1155.6|1156|1155.6|1155.6|1155.4|4812
1634544900000|2021-10-18 08:15:00|1156.2|1155.8|1157|1156.6|1157|1156.6|1156.2|1155.8|18250
1634544910000|2021-10-18 08:15:10|||||||||873
1634544920000|2021-10-18 08:15:20|1156.8|1156.8|1156.4|1156|1156.8|1156.8|1156.4|1156|18411
1634544930000|2021-10-18 08:15:30||1156.2||1156||1156.2||1156|300
1634544940000|2021-10-18 08:15:40|||||||||200
1634544960000|2021-10-18 08:16:00|||||||||200
1634544970000|2021-10-18 08:16:10|1156.6|1156.2|1156.8|1156.4|1157|1156.6|1156.6|1156.2|2552
1634544980000|2021-10-18 08:16:20|1156.6|1156.6|1156.8|1156.4|1157|1156.6|1156.6|1156.4|22
1634545010000|2021-10-18 08:16:50|1157|1156.6|1157|1156.8|1157|1156.8|1156.8|1156.6|979
1634545020000|2021-10-18 08:17:00|1156.8|1156.6|1157|1156.8|1157|1156.8|1156.8|1156.6|2522
1634545030000|2021-10-18 08:17:10|1157.2|1157|1158.4|1158|1158.4|1158|1157.2|1157|9182
1634545040000|2021-10-18 08:17:20|1158.6|1158.2|1158.6|1158.2|1158.8|1158.6|1158.4|1158.2|2837
1634545070000|2021-10-18 08:17:50|1158.4|1158|1157.8|1157.6|1158.4|1158|1157.8|1157.6|6847
1634545080000|2021-10-18 08:18:00|1157.6|1157.4|1157.6|1157.2|1157.6|1157.4|1157.6|1157.2|1221
1634545100000|2021-10-18 08:18:20|1157.4||1157.8||1157.8||1157.4||1423
1634545110000|2021-10-18 08:18:30||1157.4||1157.2||1157.6||1157.2|0
1634545120000|2021-10-18 08:18:40||1157.4||1157.4||1157.4||1157.4|0
1634545130000|2021-10-18 08:18:50|1158.2|1158|1158.2|1157.6|1158.2|1158|1157.8|1157.6|12543
1634545140000|2021-10-18 08:19:00|1158.4|1157.8|1158.6|1158|1158.6|1158|1158.2|1157.8|1470
1634545150000|2021-10-18 08:19:10|1158.4|1157.8|1158.2|1157.8|1158.4|1157.8|1158.2|1157.8|941
1634545160000|2021-10-18 08:19:20|1158.4|1158|1158.4|1158|1158.4|1158|1158.2|1158|0
1634545170000|2021-10-18 08:19:30|1158.6|1158.2|1158.6|1158.2|1158.8|1158.4|1158.6|1158.2|2159
1634545180000|2021-10-18 08:19:40|1158.8|1158.4|1158.4|1158.2|1158.8|1158.4|1158.4|1158.2|3682
1634545190000|2021-10-18 08:19:50|1158.6|1158.4|1158.8|1158.4|1158.8|1158.6|1158.6|1158.2|500
1634545200000|2021-10-18 08:20:00|1158.6|1158.6|1159|1158.8|1159|1158.8|1158.6|1158.6|54
1634545210000|2021-10-18 08:20:10|1159.2|1159|1159.2|1158.8|1159.4|1159|1159.2|1158.8|4568
1634545220000|2021-10-18 08:20:20|1159.4|1159|1159.2|1158.8|1159.4|1159|1159.2|1158.8|2944
1634545230000|2021-10-18 08:20:30|1159.4|1159|1159.4|1159|1159.4|1159|1159.4|1158.8|498
1634545240000|2021-10-18 08:20:40||1159.2||1159.2||1159.2||1159|0
1634545250000|2021-10-18 08:20:50|1159|1158.8|1159.2|1159|1159.4|1159|1159|1158.8|18416
1634545260000|2021-10-18 08:21:00|1159|1158.8|1159.6|1159.2|1159.6|1159.2|1159|1158.8|2037
1634545270000|2021-10-18 08:21:10|1159.4|1159|1159.4|1159|1159.4|1159.2|1159.2|1158.8|2310
1634545280000|2021-10-18 08:21:20|1159.2|1158.8|1159.6|1159.2|1159.6|1159.2|1159.2|1158.8|7635
1634545290000|2021-10-18 08:21:30|1159.8|1159.4|1159.8|1159.4|1159.8|1159.6|1159.6|1159.4|3194
1634545300000|2021-10-18 08:21:40||1159.6||1159.6||1159.6||1159.6|0
1634545310000|2021-10-18 08:21:50|1160|1159.8|1159.8|1159.6|1160|1159.8|1159.8|1159.6|2421
1634545340000|2021-10-18 08:22:20||1159.4||1159.4||1159.6||1159.4|2261
1634545350000|2021-10-18 08:22:30||1159.6||1159.4||1159.6||1159.4|0
1634545360000|2021-10-18 08:22:40|1160|1159.6|1160.6|1160.4|1160.8|1160.4|1160|1159.6|95254
1634545370000|2021-10-18 08:22:50|1160.4|1160.2|1160|1159.8|1160.6|1160.2|1160|1159.8|4867
1634545380000|2021-10-18 08:23:00|1159.8|1159.6|1160|1159.8|1160.4|1160|1159.8|1159.6|11603
1634545390000|2021-10-18 08:23:10|1160.2|1160|1160.4|1160|1160.4|1160|1160.2|1159.8|6217
1634545410000|2021-10-18 08:23:30||1160.2||1160.2||1160.2||1160.2|0
1634545420000|2021-10-18 08:23:40|1160.2|1160|1160.4|1160.2|1160.4|1160.2|1160.2|1160|190
1634545430000|2021-10-18 08:23:50|1160.2|1160|1160.2|1160|1160.2|1160|1160.2|1160|11269
1634545440000|2021-10-18 08:24:00|1160.4|1160.2|1160.4|1160|1160.4|1160.2|1160.4|1160|2505
1634545450000|2021-10-18 08:24:10|1160.6|1160.2|1160.2|1160|1161|1160.6|1160.2|1159.6|81500
1634545460000|2021-10-18 08:24:20|1160.4||1160.2||1160.4||1160.2||315
1634545470000|2021-10-18 08:24:30|1160.4|1160.2|1160.8|1160.4|1160.8|1160.6|1160.4|1160.2|2485
1634545480000|2021-10-18 08:24:40|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|1830
1634545490000|2021-10-18 08:24:50|1161|1160.8|1160.8|1160.4|1161.2|1161|1160.8|1160.4|5888
1634545500000|2021-10-18 08:25:00|1161|1160.6|1161|1160.6|1161.2|1160.8|1160.8|1160.6|5107
1634545510000|2021-10-18 08:25:10|1161.2|1160.8|1161|1160.8|1161.2|1161|1161|1160.8|1130
1634545520000|2021-10-18 08:25:20|1161.2|1161|1161.4|1161|1161.6|1161.2|1161.2|1161|1864
1634545530000|2021-10-18 08:25:30|1161.2|1161.2|1161.2|1160.8|1161.4|1161.2|1161|1160.8|4411
1634545550000|2021-10-18 08:25:50|1161|1161|1161.2|1160.8|1161.4|1161|1161|1160.8|3215
1634545560000|2021-10-18 08:26:00|1161.4|1161|1162|1161.6|1162|1161.6|1161.4|1161|4716
1634545570000|2021-10-18 08:26:10|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.6|1161.4|5357
1634545580000|2021-10-18 08:26:20|1162|1161.6|1162.6|1162.2|1162.6|1162.2|1162|1161.6|12426
1634545590000|2021-10-18 08:26:30|1162.8|1162.4|1162.8|1162.6|1162.8|1162.6|1162.6|1162.2|4180
1634545600000|2021-10-18 08:26:40|1163|1162.8|1163.6|1163.2|1163.6|1163.4|1163|1162.8|10970
1634545610000|2021-10-18 08:26:50|1163.8|1163.4|1162.8|1162.6|1163.8|1163.4|1162.8|1162.6|6867
1634545620000|2021-10-18 08:27:00|||||||||125
1634545630000|2021-10-18 08:27:10|1163|1162.4|1162.8|1162.4|1163|1162.4|1162.8|1162.4|648
1634545640000|2021-10-18 08:27:20|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|0
1634545650000|2021-10-18 08:27:30|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.4|1162|269
1634545660000|2021-10-18 08:27:40|1162.2||1162.4||1162.4||1162.2||500
1634545680000|2021-10-18 08:28:00|1162.2|1161.8|1161.6|1161.2|1162.4|1161.8|1161.6|1161.2|15470
1634545690000|2021-10-18 08:28:10|1161.8|1161|1162|1161.6|1162.2|1161.8|1161.4|1161|8535
1634545700000|2021-10-18 08:28:20|1162.2|1161.8|1162|1161.6|1162.2|1161.8|1162|1161.6|17
1634545710000|2021-10-18 08:28:30|1161.8|1161.4|1161.6|1161|1161.8|1161.6|1161.4|1161|1122
1634545720000|2021-10-18 08:28:40||1161.2||1161.2||1161.2||1161.2|0
1634545730000|2021-10-18 08:28:50|1161.4|1161|1161.4|1161|1161.4|1161|1161.4|1160.8|35
1634545740000|2021-10-18 08:29:00|1161.2|1160.8|1161.2|1160.8|1161.4|1161|1161.2|1160.8|0
1634545750000|2021-10-18 08:29:10|1161.4|1161|1161|1160.8|1161.4|1161|1161|1160.8|0
1634545760000|2021-10-18 08:29:20|1161.2|1160.6|1160.8|1160.4|1161.2|1160.6|1160.6|1160.4|674
1634545770000|2021-10-18 08:29:30|1160.6|1160.2|1160.8|1160.2|1160.8|1160.2|1160.4|1160|203
1634545780000|2021-10-18 08:29:40|1161|1160.4|1160.6|1160.2|1161|1160.4|1160.6|1160.2|0
1634545790000|2021-10-18 08:29:50|1160.2|1160|1160.6|1160.2|1160.8|1160.2|1160.2|1160|9000
1634545800000|2021-10-18 08:30:00|1160.8|1160.4|1160.4|1160.2|1160.8|1160.6|1160.4|1160.2|3587
1634545810000|2021-10-18 08:30:10|1160.2|1160|1160.4|1160|1160.4|1160|1160.2|1160|295
1634545820000|2021-10-18 08:30:20|1160.6|1159.8|1160.4|1160|1160.6|1160|1160.2|1159.8|0
1634545830000|2021-10-18 08:30:30|1160.6|1160.4|1160.6|1160|1160.6|1160.4|1160.4|1159.8|11061
1634545840000|2021-10-18 08:30:40|1160.8|1160.2|1160.8|1160.4|1161|1160.4|1160.8|1160.2|0
1634545850000|2021-10-18 08:30:50|1160.6||1161||1161||1160.6||18
1634545860000|2021-10-18 08:31:00|1160.8|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.4|1442
1634545870000|2021-10-18 08:31:10|1161.2|1160.4|1161.4|1161|1161.6|1161.2|1161.2|1160.4|60
1634545880000|2021-10-18 08:31:20|1161.6||1161.4||1161.6||1161.4||0
1634545890000|2021-10-18 08:31:30|1161.6|1161.2|1161.8|1161.2|1161.8|1161.4|1161.6|1161.2|444
1634545900000|2021-10-18 08:31:40|1162||1161.6||1162||1161.6||0
1634545910000|2021-10-18 08:31:50|1161.4|1161|1161.6|1161|1161.6|1161|1161.4|1161|500
1634545920000|2021-10-18 08:32:00|1161.8|1161.2|1161.8|1161.4|1161.8|1161.4|1161.8|1161.2|0
1634545930000|2021-10-18 08:32:10|1161.6|1161.2|1161.6|1161.2|1161.6|1161.4|1161.6|1161|2794
1634545950000|2021-10-18 08:32:30|1161.4|1161|1161.2|1161|1161.4|1161|1161.2|1161|26
1634545960000|2021-10-18 08:32:40||1160.8||1160.8||1161||1160.8|2123
1634545970000|2021-10-18 08:32:50|1161.4|1161|1161.4|1161|1161.4|1161|1161.4|1161|0
1634545980000|2021-10-18 08:33:00|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161.2|1160.6|551
1634545990000|2021-10-18 08:33:10|1161|1160.6|1160.4|1160|1161.2|1160.8|1160.2|1160|14801
1634546000000|2021-10-18 08:33:20|1160.2|1159.8|1160.2|1159.8|1160.2|1160|1160.2|1159.8|2177
1634546010000|2021-10-18 08:33:30|1160|1159.6|1159.8|1159.4|1160|1159.6|1159.4|1159|3496
1634546020000|2021-10-18 08:33:40|1160||1160||1160||1159.8||0
1634546030000|2021-10-18 08:33:50|1159.8|1159.6|1159.8|1159.4|1160|1159.6|1159.8|1159.4|530
1634546040000|2021-10-18 08:34:00|1159.6|1159.2|1159.8|1159.2|1159.8|1159.2|1159.4|1159.2|4388
1634546050000|2021-10-18 08:34:10|1159.6|1159|1159.2|1158.8|1159.6|1159|1159.2|1158.6|2555
1634546060000|2021-10-18 08:34:20|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1159|1158.6|1875
1634546070000|2021-10-18 08:34:30|1159|1158.6|1159.4|1158.8|1159.6|1159.2|1159|1158.6|1146
1634546080000|2021-10-18 08:34:40|1159.6|1159|1159.8|1159.2|1159.8|1159.2|1159.4|1159|0
1634546090000|2021-10-18 08:34:50|1160|1159.4|1160.2|1159.6|1160.2|1159.6|1160|1159.4|0
1634546100000|2021-10-18 08:35:00|1160.4|1159.8|1160.6|1160|1160.6|1160|1160.4|1159.8|0
1634546110000|2021-10-18 08:35:10|1160.4||1160.6||1160.6||1160.4||0
1634546120000|2021-10-18 08:35:20|1160.4|1160.2|1160.6|1160.4|1160.8|1160.4|1160.4|1160|150
1634546130000|2021-10-18 08:35:30|1160.8|1160.2|1160.6|1160.2|1160.8|1160.2|1160.6|1160.2|240
1634546140000|2021-10-18 08:35:40|1160.4||1160.6||1160.6||1160.4||0
1634546150000|2021-10-18 08:35:50|1160.4|1160|1160.6|1160|1160.6|1160.2|1160.2|1160|1613
1634546160000|2021-10-18 08:36:00|1160.4|1160.2|1160.2|1160|1160.4|1160.2|1160.2|1160|440
1634546170000|2021-10-18 08:36:10|1160|1159.8|1160|1159.8|1160|1159.8|1160|1159.8|1096
1634546190000|2021-10-18 08:36:30|1159.8|1159.6|1160.6|1160.2|1160.6|1160.2|1159.8|1159.6|8324
1634546200000|2021-10-18 08:36:40||1160||1160.2||1160.2||1160|238
1634546210000|2021-10-18 08:36:50|1160.8||1160.6||1160.8||1160.6||0
1634546220000|2021-10-18 08:37:00|1160.8|1160.4|1161|1160.6|1161.2|1160.8|1160.8|1160.4|440
1634546230000|2021-10-18 08:37:10|1161.2|1160.8|1161.6|1161.2|1161.6|1161.4|1161|1160.6|20000
1634546250000|2021-10-18 08:37:30||1161.4||1161.4||1161.4||1161.4|0
1634546260000|2021-10-18 08:37:40|||||||||57
1634546280000|2021-10-18 08:38:00|1161.8|1161.6|1162|1161.6|1162|1161.6|1161.8|1161.6|3118
1634546290000|2021-10-18 08:38:10||1161.8||1161.6||1161.8||1161.6|25
1634546300000|2021-10-18 08:38:20||1161.8||1161.6||1161.8||1161.6|61
1634546310000|2021-10-18 08:38:30||1161.8||1161.8||1161.8||1161.8|8
1634546320000|2021-10-18 08:38:40||1161.6||1161.6||1161.6||1161.6|0
1634546330000|2021-10-18 08:38:50||1161.8||1161.6||1161.8||1161.6|0
1634546340000|2021-10-18 08:39:00||1161.8||1161.6||1161.8||1161.6|0
1634546350000|2021-10-18 08:39:10||1161.8||1161.6||1161.8||1161.6|0
1634546360000|2021-10-18 08:39:20|1161.8|1161.4|1161.4|1161.2|1161.8|1161.4|1161.4|1161.2|2697
1634546380000|2021-10-18 08:39:40|1161.6|1161|1161.2|1160.8|1161.6|1161|1161|1160.8|1889
1634546390000|2021-10-18 08:39:50|1161.4||1161.4||1161.4||1161.2||0
1634546400000|2021-10-18 08:40:00|1161.6|1161|1162|1161.6|1162|1161.6|1161.6|1161|4635
1634546410000|2021-10-18 08:40:10|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.6|1161.4|956
1634546420000|2021-10-18 08:40:20|1161.6|1161.2|1161.6|1161.4|1161.6|1161.4|1161.6|1161.2|856
1634546430000|2021-10-18 08:40:30|1161.8|1161.2|1161.4|1161.2|1161.8|1161.4|1161.4|1161.2|981
1634546440000|2021-10-18 08:40:40||1161||1161.2||1161.2||1161|0
1634546450000|2021-10-18 08:40:50|1161.2|1161|1161.2|1161|1161.4|1161|1161.2|1161|0
1634546470000|2021-10-18 08:41:10|||||||||24
1634546490000|2021-10-18 08:41:30|1161|1160.8|1161|1160.8|1161|1160.8|1161|1160.8|1673
1634546500000|2021-10-18 08:41:40|1161.2|1161|1161.8|1161.6|1161.8|1161.6|1161.2|1161|34915
1634546510000|2021-10-18 08:41:50|1161.6|1161.4|1162|1161.6|1162|1161.6|1161.6|1161.2|3082
1634546520000|2021-10-18 08:42:00|1161.8|1161.8|1162|1161.6|1162|1161.8|1161.8|1161.6|893
1634546540000|2021-10-18 08:42:20|1162.2|1161.8|1162.8|1162.4|1162.8|1162.4|1162.2|1161.8|6728
1634546550000|2021-10-18 08:42:30|1163|1162.6|1163|1162.8|1163|1162.8|1163|1162.6|0
1634546560000|2021-10-18 08:42:40|1162.8|1162.6|1163|1162.6|1163|1162.6|1162.8|1162.6|754
1634546570000|2021-10-18 08:42:50|1162.8|1162.8|1162.2|1161.8|1162.8|1162.8|1162|1161.6|27791
1634546580000|2021-10-18 08:43:00|1162.4|1162|1162.8|1162.4|1162.8|1162.6|1162|1161.8|11302
1634546590000|2021-10-18 08:43:10|1163|1162.6|1163|1162.8|1163|1162.8|1163|1162.6|0
1634546600000|2021-10-18 08:43:20|1163.2|1162.6|1163.4|1162.8|1163.6|1163.2|1163|1162.6|11532
1634546610000|2021-10-18 08:43:30|1163|1163|1163.4|1163|1163.4|1163|1163|1163|80
1634546620000|2021-10-18 08:43:40|1163.2|1162.8|1163.2|1162.6|1163.2|1163|1163.2|1162.6|752
1634546630000|2021-10-18 08:43:50|1163|1162.8|1163|1162.8|1163.2|1162.8|1163|1162.8|0
1634546640000|2021-10-18 08:44:00|1163.2|1162.6|1162.6|1162.4|1163.2|1162.8|1162.6|1162.4|1526
1634546650000|2021-10-18 08:44:10|1162.8|1162.2|1162.4|1162|1162.8|1162.2|1162.4|1162|582
1634546680000|2021-10-18 08:44:40|1162.2|1161.8|1162|1161.4|1162.2|1161.8|1162|1161.4|674
1634546690000|2021-10-18 08:44:50||1161.6||1161.6||1161.6||1161.6|0
1634546700000|2021-10-18 08:45:00|1161.8|1161.4|1162.2|1161.6|1162.2|1161.6|1161.6|1161.4|289
1634546710000|2021-10-18 08:45:10|1162|1161.4|1161.8|1161.4|1162|1161.6|1161.8|1161.4|1000
1634546720000|2021-10-18 08:45:20|1162|1161.6|1161.8|1161.6|1162|1161.6|1161.8|1161.6|0
1634546730000|2021-10-18 08:45:30|1161.6|1161.4|1161|1160.8|1161.6|1161.4|1161|1160.8|3446
1634546740000|2021-10-18 08:45:40|1161.2|1161|1161.4|1161.2|1161.6|1161.2|1161.2|1161|688
1634546750000|2021-10-18 08:45:50|1161.6|1161.4|1162|1161.4|1162|1161.6|1161.6|1161.4|733
1634546760000|2021-10-18 08:46:00|1162.4|1161.6|1162.6|1162.2|1162.8|1162.6|1162.4|1161.6|27028
1634546770000|2021-10-18 08:46:10|1162.4|1162|1162.6|1162.2|1162.6|1162.2|1162.4|1162|1203
1634546780000|2021-10-18 08:46:20|1162.8|1162.4|1162.8|1162.4|1163|1162.6|1162.8|1162.4|5867
1634546790000|2021-10-18 08:46:30||1162.6||1162.6||1162.6||1162.6|0
1634546800000|2021-10-18 08:46:40|1163|1162.2|1162.8|1162.4|1163|1162.4|1162.6|1162.2|6372
1634546830000|2021-10-18 08:47:10|1162.6|1161.2|1161.4|1161|1162.6|1161.2|1161.4|1161|51266
1634546850000|2021-10-18 08:47:30|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|588
1634546860000|2021-10-18 08:47:40|1161.4|1161.4|1161.4|1161.2|1161.4|1161.4|1161.4|1161.2|468
1634546870000|2021-10-18 08:47:50|1161.2|1161|1161.2|1161|1161.2|1161|1161.2|1161|606
1634546880000|2021-10-18 08:48:00|1161|1160.8|1160.4|1159.8|1161|1160.8|1160.4|1159.8|1002
1634546890000|2021-10-18 08:48:10|1160.2|1159.6|1159.6|1159.2|1160.2|1159.6|1159.6|1159.2|497
1634546900000|2021-10-18 08:48:20|1159.4|1159|1159.2|1158.8|1159.4|1159.2|1159.2|1158.8|19
1634546910000|2021-10-18 08:48:30|1159|1158.6|1158.8|1158.6|1159.2|1158.8|1158.8|1158.6|287
1634546920000|2021-10-18 08:48:40|1158.6|1158.4|1158.4|1158|1158.6|1158.4|1158.4|1158|25000
1634546930000|2021-10-18 08:48:50|1158.6|1158.2|1158.4|1158|1158.8|1158.4|1158.4|1158|3529
1634546940000|2021-10-18 08:49:00|1158.6|1158.2|1158.2|1157.8|1158.6|1158.2|1158.2|1157.8|1333
1634546950000|2021-10-18 08:49:10|1158.4|1158|1158.2|1158|1158.4|1158|1158.2|1158|8
1634546960000|2021-10-18 08:49:20|1158.4|1157.8|1158.6|1158|1158.6|1158.2|1158.4|1157.8|500
1634546970000|2021-10-18 08:49:30||1158.2||1158.2||1158.2||1158.2|0
1634546980000|2021-10-18 08:49:40|1158.4|1158|1158.2|1157.8|1158.4|1158|1158.2|1157.8|944
1634546990000|2021-10-18 08:49:50|1158.4|1158|1158.2|1158|1158.4|1158|1158.2|1157.8|2113
1634547000000|2021-10-18 08:50:00|1158.4||1158.4||1158.4||1158.2||500
1634547010000|2021-10-18 08:50:10|1158.6|1158.2|1158.2|1157.8|1158.6|1158.2|1158|1157.8|8212
1634547020000|2021-10-18 08:50:20|1158|1158|1157.8|1157.2|1158.2|1158|1157.6|1157.2|2721
1634547030000|2021-10-18 08:50:30|1157.6|1157|1157.6|1157.2|1157.6|1157.2|1157.4|1157|0
1634547040000|2021-10-18 08:50:40|1157.4|1157|1157.4|1157|1157.4|1157|1157.4|1157|1240
1634547060000|2021-10-18 08:51:00|1157.2|1156.8|1157.6|1157.2|1157.6|1157.2|1157|1156.4|2441
1634547070000|2021-10-18 08:51:10|1157.8|1157.4|1157.8|1157.4|1158|1157.6|1157.8|1157.4|300
1634547080000|2021-10-18 08:51:20|1158|1157.6|1158|1157.4|1158|1157.6|1157.8|1157.4|33
1634547090000|2021-10-18 08:51:30|1157.8|1157.6|1157.8|1157.6|1157.8|1157.6|1157.8|1157.6|0
1634547100000|2021-10-18 08:51:40|1158|1157.8|1158.2|1158|1158.4|1158|1158|1157.8|1422
1634547110000|2021-10-18 08:51:50|1158.4|1157.8|1158.4|1158|1158.4|1158|1158.4|1157.8|459
1634547120000|2021-10-18 08:52:00|1158.6|1158.2|1158.6|1158.2|1158.6|1158.4|1158.6|1158.2|441
1634547130000|2021-10-18 08:52:10||1158.4||1158.2||1158.4||1158.2|0
1634547140000|2021-10-18 08:52:20|1158.4|1158|1158.4|1158.2|1158.6|1158.2|1158.4|1158|1624
1634547150000|2021-10-18 08:52:30|1158.6||1158.6||1158.6||1158.6||65
1634547160000|2021-10-18 08:52:40|1158.8|1158.4|1158.8|1158.6|1158.8|1158.6|1158.8|1158.4|0
1634547170000|2021-10-18 08:52:50|1159||1159||1159||1158.8||0
1634547180000|2021-10-18 08:53:00|1159.2|1158.8|1159.4|1159|1159.4|1159|1159.2|1158.8|0
1634547200000|2021-10-18 08:53:20|1159.6|1159.2|1160|1159.6|1160|1159.6|1159.6|1159.2|5306
1634547220000|2021-10-18 08:53:40|1160.2|1159.8|1160.2|1160|1160.4|1160|1160.2|1159.8|440
1634547230000|2021-10-18 08:53:50|1160.4||1160.4||1160.4||1160.4||92
1634547240000|2021-10-18 08:54:00|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|0
1634547250000|2021-10-18 08:54:10|1160.8|1160|1160|1159.8|1160.8|1160|1160|1159.6|3946
1634547260000|2021-10-18 08:54:20|1159.8|1159.6|1159.8|1159.6|1159.8|1159.6|1159.8|1159.6|84
1634547270000|2021-10-18 08:54:30|1160||1160||1160||1160||940
1634547280000|2021-10-18 08:54:40|1159.8|1159|1159.8|1159.4|1159.8|1159.4|1159.2|1158.8|9493
1634547320000|2021-10-18 08:55:20|1159.6|1159|1159.4|1159|1159.6|1159|1159.4|1159|1255
1634547330000|2021-10-18 08:55:30|1159.2||1159.4||1159.4||1159.2||0
1634547340000|2021-10-18 08:55:40|1159.2|1159.2|1159.2|1159|1159.2|1159.2|1159.2|1158.8|1155
1634547350000|2021-10-18 08:55:50|1159.4|1159.2|1159.4|1159.2|1159.4|1159.2|1159.4|1159.2|440
1634547360000|2021-10-18 08:56:00|1159.6|1159.4|1159.4|1159.2|1159.6|1159.4|1159.4|1159.2|84
1634547370000|2021-10-18 08:56:10|1159.6||1159.6||1159.6||1159.6||35
1634547380000|2021-10-18 08:56:20|1159.8|1159.4|1160|1159.6|1160|1159.6|1159.8|1159.4|0
1634547390000|2021-10-18 08:56:30|1159.8||1159.8||1160||1159.8||294
1634547400000|2021-10-18 08:56:40|1159.6|1159.4|1159.2|1159|1159.6|1159.4|1159|1158.6|12843
1634547410000|2021-10-18 08:56:50|1159.4|1158.8|1159.4|1159|1159.4|1159|1159.4|1158.8|42
1634547420000|2021-10-18 08:57:00|1159.2|1158.8|1159.6|1159.2|1159.6|1159.2|1159.2|1158.8|0
1634547430000|2021-10-18 08:57:10|1159.8||1159.6||1159.8||1159.6||0
1634547440000|2021-10-18 08:57:20|1159.8|1159.4|1159.8|1159.4|1160|1159.6|1159.8|1159.4|1372
1634547450000|2021-10-18 08:57:30|1159.6|1159.2|1159.8|1159.2|1159.8|1159.2|1159.4|1159.2|220
1634547460000|2021-10-18 08:57:40|1159.6||1159.6||1159.6||1159.6||0
1634547470000|2021-10-18 08:57:50|1159.4|1159|1159|1158.4|1159.4|1159|1158.8|1158.4|3080
1634547480000|2021-10-18 08:58:00|1159.2|1158.6|1158.8|1158.4|1159.2|1158.8|1158.8|1158.4|1611
1634547490000|2021-10-18 08:58:10|1159||1158.8||1159||1158.8||0
1634547500000|2021-10-18 08:58:20|1159||1158.6||1159||1158.6||0
1634547510000|2021-10-18 08:58:30|1158.8||1158.8||1158.8||1158.8||0
1634547530000|2021-10-18 08:58:50|1159||1158.8||1159||1158.8||0
1634547540000|2021-10-18 08:59:00|1159|1158.6|1159|1158.6|1159.2|1158.8|1159|1158.6|1397
1634547550000|2021-10-18 08:59:10|1158.8||1158.8||1158.8||1158.8||0
1634547560000|2021-10-18 08:59:20|1159||1159||1159||1159||0
1634547570000|2021-10-18 08:59:30|1158.8||1158.8||1158.8||1158.8||0
1634547580000|2021-10-18 08:59:40|1159||1158.8||1159||1158.8||0
1634547600000|2021-10-18 09:00:00|1158.6|1158.4|1158.6|1158.2|1158.6|1158.4|1158.6|1158.2|1108
1634547610000|2021-10-18 09:00:10|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.8|1158.2|0
1634547620000|2021-10-18 09:00:20|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|0
1634547630000|2021-10-18 09:00:30|1158.8|1158.4|1159.2|1158.8|1159.2|1158.8|1158.8|1158.4|0
1634547650000|2021-10-18 09:00:50|1159||1159||1159||1159||0
1634547660000|2021-10-18 09:01:00|1159.2||1159.2||1159.2||1159||0
1634547680000|2021-10-18 09:01:20|1159.4|1159|1159|1158.8|1159.4|1159|1159|1158.8|0
1634547700000|2021-10-18 09:01:40|||||||||200
1634547710000|2021-10-18 09:01:50|1158.8|1158.6|1158.6|1158.2|1158.8|1158.6|1158.4|1158.2|714
1634547720000|2021-10-18 09:02:00|1158.8|1158.4|1159|1158.8|1159.4|1159|1158.8|1158.4|4286
1634547730000|2021-10-18 09:02:10|1158.8|1158.6|1158.8|1158.4|1159|1158.8|1158.8|1158.4|703
1634547740000|2021-10-18 09:02:20|1158.6||1158.8||1158.8||1158.6||427
1634547750000|2021-10-18 09:02:30|1158.4|1158.2|1158.4|1158.2|1158.6|1158.2|1158.4|1158.2|500
1634547760000|2021-10-18 09:02:40|1158.6|1158.4|1159|1158.6|1159|1158.6|1158.6|1158.4|1000
1634547770000|2021-10-18 09:02:50|1158.8|1158.4|1158.8|1158.6|1159|1158.8|1158.8|1158.4|2996
1634547780000|2021-10-18 09:03:00|1159||1158.8||1159||1158.8||0
1634547790000|2021-10-18 09:03:10|1158.6|1158.4|1158.6|1158.2|1158.6|1158.4|1158.4|1158.2|702
1634547810000|2021-10-18 09:03:30|1158.4|1158|1158.2|1157.8|1158.4|1158|1158.2|1157.8|351
1634547820000|2021-10-18 09:03:40|1158|1157.6|1157.8|1157.6|1158|1157.6|1157.8|1157.4|20207
1634547830000|2021-10-18 09:03:50|1158|1157.8|1158|1157.6|1158|1157.8|1158|1157.6|676
1634547840000|2021-10-18 09:04:00|1157.8|1157.4|1157|1156.6|1157.8|1157.4|1156.8|1156.6|2276
1634547850000|2021-10-18 09:04:10|1156.8|1156.4|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|500
1634547870000|2021-10-18 09:04:30|1157||1157||1157||1157||0
1634547880000|2021-10-18 09:04:40|1156.8|1156.2|1156.6|1156.2|1156.8|1156.2|1156.4|1156|2621
1634547890000|2021-10-18 09:04:50|1156.4||1156.6||1156.6||1156.4||0
1634547900000|2021-10-18 09:05:00|1156.8|1156.4|1157|1156.6|1157|1156.6|1156.6|1156.4|689
1634547910000|2021-10-18 09:05:10|1156.8|1156.4|1156.8|1156.2|1156.8|1156.4|1156.6|1156.2|0
1634547920000|2021-10-18 09:05:20||1156.4||1156.2||1156.4||1156.2|0
1634547930000|2021-10-18 09:05:30|1156.6|1156|1156.4|1156|1156.6|1156|1156.4|1156|0
1634547940000|2021-10-18 09:05:40|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1156.4|1156.2|1500
1634547950000|2021-10-18 09:05:50|1156.4||1156.6||1156.8||1156.4||0
1634547960000|2021-10-18 09:06:00|1156.8|1156.4|1156.8|1156.2|1156.8|1156.4|1156.8|1156.2|922
1634547970000|2021-10-18 09:06:10|1157|1156.4|1156.8|1156.4|1157|1156.6|1156.8|1156.4|0
1634547980000|2021-10-18 09:06:20|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.4|1156.2|1793
1634547990000|2021-10-18 09:06:30|1157|1156.6|1157.2|1156.8|1157.2|1157|1157|1156.6|0
1634548000000|2021-10-18 09:06:40|1157.4|1157|1157.6|1157|1157.8|1157.4|1157.4|1157|0
1634548010000|2021-10-18 09:06:50||1157.2||1157.2||1157.4||1157.2|0
1634548030000|2021-10-18 09:07:10|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|0
1634548040000|2021-10-18 09:07:20||1157.6||1157.4||1157.6||1157.4|0
1634548050000|2021-10-18 09:07:30|1158|1157.6|1158|1157.8|1158|1157.8|1158|1157.4|55
1634548060000|2021-10-18 09:07:40|1158.2|1158|1158.4|1158|1158.4|1158|1158.2|1158|300
1634548070000|2021-10-18 09:07:50|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|20
1634548100000|2021-10-18 09:08:20|1159.4|1158.4|1159.4|1159|1159.4|1159|1158.8|1158.4|43416
1634548110000|2021-10-18 09:08:30|1159.6|1159.2|1159.4|1159|1159.6|1159.2|1159.4|1158.8|1603
1634548120000|2021-10-18 09:08:40|1159.6|1159.2|1159|1158.6|1159.6|1159.2|1158.8|1158.4|7118
1634548130000|2021-10-18 09:08:50||1158.4||1158.4||1158.4||1158.4|0
1634548140000|2021-10-18 09:09:00|1158.8||1159||1159||1158.6||26
1634548150000|2021-10-18 09:09:10|1159.2|1158.6|1159.4|1159|1159.4|1159|1159.2|1158.6|1941
1634548160000|2021-10-18 09:09:20|1159.6|1159.2|1159.6|1159.2|1159.8|1159.2|1159.6|1159.2|0
1634548170000|2021-10-18 09:09:30|1159.8||1159.6||1159.8||1159.6||200
1634548180000|2021-10-18 09:09:40|1159.4|1159.4|1159.6|1159.2|1159.8|1159.4|1159.4|1159.2|142
1634548190000|2021-10-18 09:09:50|1159.4|1159|1159.4|1159|1159.4|1159.2|1159.2|1158.8|2022
1634548200000|2021-10-18 09:10:00|1159.6|1159.2|1159|1158.8|1159.6|1159.4|1159|1158.8|1280
1634548210000|2021-10-18 09:10:10|1158.6|1158.6|1158.4|1158.2|1158.6|1158.6|1158.4|1158.2|357
1634548220000|2021-10-18 09:10:20|1158.6||1158.4||1158.6||1158.4||0
1634548230000|2021-10-18 09:10:30|1158.2|1158|1158.2|1157.8|1158.2|1158.2|1158.2|1157.8|896
1634548240000|2021-10-18 09:10:40|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1158|850
1634548250000|2021-10-18 09:10:50|1158.8|1158.4|1158.8|1158.6|1159|1158.6|1158.8|1158.4|991
1634548260000|2021-10-18 09:11:00|1159|1158.4|1159|1158.6|1159|1158.8|1158.8|1158.4|765
1634548270000|2021-10-18 09:11:10|1158.6|1158.4|1158.6|1158.4|1158.6|1158.4|1158.6|1158.4|1007
1634548280000|2021-10-18 09:11:20|1158.8|1158.6|1159|1158.8|1159|1158.8|1158.8|1158.6|5043
1634548310000|2021-10-18 09:11:50|1159.2|1159|1159.4|1159|1159.4|1159|1159.2|1158.8|50
1634548320000|2021-10-18 09:12:00|1159.6|1159.2|1159.4|1159|1159.6|1159.2|1159.4|1159|1000
1634548330000|2021-10-18 09:12:10|1159.6|1159.2|1159.6|1159.2|1159.6|1159.4|1159.6|1159.2|951
1634548340000|2021-10-18 09:12:20||1159||1159||1159||1159|0
1634548350000|2021-10-18 09:12:30|1159.4|1159.2|1159.4|1159|1159.4|1159.2|1159.4|1159|320
1634548360000|2021-10-18 09:12:40|1159.2||1159.2||1159.2||1159.2||0
1634548370000|2021-10-18 09:12:50|1159|1158.8|1159|1158.4|1159|1158.8|1158.8|1158.4|1626
1634548380000|2021-10-18 09:13:00|1158.8|1158.6|1159|1158.6|1159|1158.6|1158.8|1158.6|2037
1634548390000|2021-10-18 09:13:10|1158.8|1158.4|1159|1158.8|1159|1158.8|1158.8|1158.4|250
1634548410000|2021-10-18 09:13:30|1159.2|1159|1159.2|1159|1159.2|1159|1159.2|1159|393
1634548420000|2021-10-18 09:13:40|1159.4|1159.2|1159.4|1159|1159.6|1159.2|1159.4|1159|4
1634548430000|2021-10-18 09:13:50|1159.2|1159.2|1159.4|1159|1159.4|1159.2|1159.2|1159|0
1634548440000|2021-10-18 09:14:00|1159.6|1159.2|1159.8|1159.4|1159.8|1159.4|1159.6|1159.2|3
1634548450000|2021-10-18 09:14:10|1159.6|1159.2|1159.6|1159.2|1159.8|1159.2|1159.4|1159.2|250
1634548470000|2021-10-18 09:14:30|1159.8|1159.4|1159.8|1159.2|1159.8|1159.4|1159.8|1159.2|0
1634548480000|2021-10-18 09:14:40|1159.6||1159.6||1159.6||1159.4||500
1634548500000|2021-10-18 09:15:00|1159.4|1159|1159.2|1158.8|1159.4|1159|1159|1158.6|703
1634548530000|2021-10-18 09:15:30||1159||1159||1159||1159|0
1634548550000|2021-10-18 09:15:50|1159|1158.8|1159|1158.8|1159.2|1159|1159|1158.8|1216
1634548560000|2021-10-18 09:16:00|1158.8|1158.6|1159|1158.8|1159|1158.8|1158.8|1158.4|848
1634548570000|2021-10-18 09:16:10|1158.8|1158.6|1158.8|1158.2|1158.8|1158.6|1158.6|1158.2|422
1634548580000|2021-10-18 09:16:20||1158.4||1158.4||1158.6||1158.4|50
1634548600000|2021-10-18 09:16:40|1159|1158.6|1158.6|1158.2|1159|1158.6|1158.6|1158.2|441
1634548610000|2021-10-18 09:16:50|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|0
1634548620000|2021-10-18 09:17:00|1159|1158.6|1159|1158.6|1159|1158.8|1158.8|1158.4|584
1634548630000|2021-10-18 09:17:10|1158.8||1159||1159||1158.8||500
1634548640000|2021-10-18 09:17:20|1159.2|1158.8|1159.6|1159.2|1159.6|1159.2|1159.2|1158.8|5006
1634548650000|2021-10-18 09:17:30|1159.4|1159|1159.4|1159|1159.4|1159.2|1159.2|1158.8|4760
1634548660000|2021-10-18 09:17:40|1159.2|1158.8|1159.4|1159|1159.4|1159|1159.2|1158.8|1000
1634548670000|2021-10-18 09:17:50||1159.2||1159.2||1159.2||1159.2|0
1634548680000|2021-10-18 09:18:00||1159||1159||1159||1159|757
1634548690000|2021-10-18 09:18:10||1159.2||1159.2||1159.2||1159|0
1634548700000|2021-10-18 09:18:20|1159.6|1159.4|1159.4|1159.2|1159.8|1159.4|1159.4|1159.2|519
1634548720000|2021-10-18 09:18:40|1159.2|1159|1159|1158.8|1159.2|1159|1159|1158.8|1931
1634548730000|2021-10-18 09:18:50|1158.8|1158.6|1158.8|1158.6|1158.8|1158.6|1158.8|1158.6|186
1634548740000|2021-10-18 09:19:00|||||||||9
1634548750000|2021-10-18 09:19:10|1158.6|1158.4|1158.8|1158.4|1158.8|1158.4|1158.6|1158.4|1000
1634548760000|2021-10-18 09:19:20||1158.6||1158.6||1158.6||1158.6|0
1634548770000|2021-10-18 09:19:30|1158.6|1158.4|1158.6|1158.4|1158.6|1158.4|1158.6|1158.4|0
1634548780000|2021-10-18 09:19:40|1158.8|1158.6|1159|1158.6|1159.4|1159|1158.8|1158.6|2433
1634548790000|2021-10-18 09:19:50|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|0
1634548810000|2021-10-18 09:20:10|1159|1158.6|1159.4|1158.8|1159.4|1158.8|1159|1158.6|5035
1634548830000|2021-10-18 09:20:30|1159.6|1159|1159.4|1159|1159.6|1159.2|1159.4|1159|3004
1634548840000|2021-10-18 09:20:40|1159.6|1159.2|1159.6|1159|1159.6|1159.2|1159.6|1159|0
1634548850000|2021-10-18 09:20:50|1159.4|1159.2|1159.4|1159|1159.6|1159.2|1159.2|1158.8|0
1634548860000|2021-10-18 09:21:00|1159.2|1159.2|1159.2|1158.8|1159.6|1159.2|1159.2|1158.8|1205
1634548870000|2021-10-18 09:21:10||1159||1159||1159||1159|300
1634548880000|2021-10-18 09:21:20|1159|1158.8|1158.8|1158.4|1159|1158.8|1158.8|1158.2|989
1634548900000|2021-10-18 09:21:40|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.6|0
1634548910000|2021-10-18 09:21:50|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1159.2|1158.6|0
1634548920000|2021-10-18 09:22:00|1159|1159|1159.2|1159|1159.2|1159|1159|1159|136
1634548950000|2021-10-18 09:22:30|1159.4|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159.2|1100
1634548960000|2021-10-18 09:22:40|1159|1158.8|1159.2|1159|1159.6|1159.2|1159|1158.8|11331
1634548980000|2021-10-18 09:23:00||1158.8||1158.8||1158.8||1158.8|3299
1634549000000|2021-10-18 09:23:20|1159.4|1159|1159.4|1159|1159.6|1159.2|1159.4|1159|504
1634549010000|2021-10-18 09:23:30|1159.2||1159.4||1159.4||1159.2||183
1634549020000|2021-10-18 09:23:40|1159.2|1158.8|1159.2|1159|1159.2|1159|1159|1158.8|610
1634549030000|2021-10-18 09:23:50||1158.8||1158.8||1159||1158.8|40
1634549040000|2021-10-18 09:24:00|1159||1159||1159||1159||0
1634549050000|2021-10-18 09:24:10|1158.8|1158.6|1158.8|1158.4|1159|1158.6|1158.6|1158.4|111
1634549060000|2021-10-18 09:24:20|1159||1158.8||1159||1158.8||0
1634549070000|2021-10-18 09:24:30|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.2|1158|1294
1634549080000|2021-10-18 09:24:40|1158.8|1158.4|1159|1158.6|1159|1158.6|1158.8|1158.4|3
1634549100000|2021-10-18 09:25:00|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.6|1158.2|45
1634549110000|2021-10-18 09:25:10|1158.8||1158.8||1158.8||1158.6||0
1634549120000|2021-10-18 09:25:20|1158.6||1158.8||1158.8||1158.6||0
1634549130000|2021-10-18 09:25:30|1158.6|1158.4|1158.8|1158.4|1158.8|1158.4|1158.6|1158.4|0
1634549150000|2021-10-18 09:25:50|1159|1158.6|1158.6|1158.2|1159|1158.6|1158.6|1158.2|2062
1634549160000|2021-10-18 09:26:00|1158.8|1158.4|1158.4|1158.2|1158.8|1158.4|1158.4|1158.2|1558
1634549170000|2021-10-18 09:26:10||1158||1158||1158||1158|319
1634549180000|2021-10-18 09:26:20|1158.2||1158.4||1158.4||1158.2||0
1634549190000|2021-10-18 09:26:30|1158.6|1158.2|1158.4|1158|1158.6|1158.2|1158.4|1158|1575
1634549200000|2021-10-18 09:26:40||1158.2||1158||1158.2||1158|0
1634549220000|2021-10-18 09:27:00|1158.2|1157.8|1158.2|1157.6|1158.2|1157.8|1158|1157.6|2134
1634549230000|2021-10-18 09:27:10|1158|1157.8|1158|1157.8|1158.2|1157.8|1158|1157.8|0
1634549240000|2021-10-18 09:27:20|1158.2||1158||1158.2||1158||0
1634549260000|2021-10-18 09:27:40|1158.2|1158|1158.4|1158|1158.4|1158|1158.2|1158|128
1634549270000|2021-10-18 09:27:50|1158.6|1158.2|1158.2|1157.8|1158.6|1158.2|1158.2|1157.8|188
1634549280000|2021-10-18 09:28:00|1158||1158.2||1158.4||1158||0
1634549290000|2021-10-18 09:28:10|1158.4|1158|1158.4|1158|1158.4|1158|1158.2|1158|0
1634549300000|2021-10-18 09:28:20|1158.2|1157.8|1158.4|1158|1158.4|1158|1158.2|1157.8|554
1634549310000|2021-10-18 09:28:30|1158.2|1157.8|1158.4|1158|1158.4|1158|1158.2|1157.8|0
1634549320000|2021-10-18 09:28:40||1158.2||1158.2||1158.2||1158|1140
1634549330000|2021-10-18 09:28:50||1158||1158||1158.2||1158|403
1634549340000|2021-10-18 09:29:00|1158.2||1158.2||1158.4||1158.2||0
1634549350000|2021-10-18 09:29:10|1158.4||1158.2||1158.4||1158.2||0
1634549360000|2021-10-18 09:29:20|1158.4|1158.2|1158.4|1158.2|1159|1158.6|1158.2|1158|16063
1634549370000|2021-10-18 09:29:30||1158||1158||1158||1158|11
1634549400000|2021-10-18 09:30:00|1158.2|1157.8|1158.2|1157.8|1158.2|1158|1158|1157.8|2195
1634549410000|2021-10-18 09:30:10|1158|1157.6|1157.8|1157.6|1158|1157.8|1157.8|1157.4|445
1634549420000|2021-10-18 09:30:20|1157.6|1157.4|1157.8|1157.4|1157.8|1157.4|1157.6|1157.4|18
1634549430000|2021-10-18 09:30:30|1158|1157.6|1157.4|1157.2|1158|1157.6|1157.2|1157|3407
1634549440000|2021-10-18 09:30:40||1157||1157.2||1157.2||1157|0
1634549450000|2021-10-18 09:30:50||1157||1157||1157||1157|40
1634549460000|2021-10-18 09:31:00||1157.2||1157||1157.2||1157|1000
1634549480000|2021-10-18 09:31:20|1157.6|1157.2|1157.6|1157|1157.6|1157.4|1157.6|1157|0
1634549490000|2021-10-18 09:31:30|1157.4|1157.2|1157.6|1157|1157.6|1157.2|1157.2|1157|0
1634549510000|2021-10-18 09:31:50|1157.4|1157.2|1157.4|1157|1157.4|1157.2|1157.2|1157|0
1634549520000|2021-10-18 09:32:00|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|0
1634549530000|2021-10-18 09:32:10|1157.4|1157|1157.6|1157.2|1157.6|1157.2|1157.4|1157|1108
1634549540000|2021-10-18 09:32:20|1157.8|1157.4|1157.8|1157.2|1157.8|1157.4|1157.8|1157.2|0
1634549560000|2021-10-18 09:32:40|1157.6||1157.6||1157.6||1157.6||0
1634549570000|2021-10-18 09:32:50|1157.4|1157|1157.2|1157|1157.4|1157|1157.2|1157|3208
1634549580000|2021-10-18 09:33:00||1156.8||1156.8||1156.8||1156.8|0
1634549590000|2021-10-18 09:33:10|1157|1157|1157.2|1156.8|1157.2|1157|1157|1156.8|4646
1634549600000|2021-10-18 09:33:20|1157.4|1157|1156.8|1156.4|1157.4|1157|1156.8|1156.4|2576
1634549610000|2021-10-18 09:33:30|1156.6||1156.6||1156.6||1156.6||0
1634549620000|2021-10-18 09:33:40|1156.8|1156.6|1156.4|1156|1157|1156.6|1156.4|1156|2544
1634549630000|2021-10-18 09:33:50|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|0
1634549640000|2021-10-18 09:34:00|1156.4|1156|1156.4|1156|1156.4|1156|1156.4|1156|1348
1634549650000|2021-10-18 09:34:10|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1156|1155.6|943
1634549660000|2021-10-18 09:34:20|1155.8|1155.2|1155.6|1155.2|1155.8|1155.2|1155.4|1155.2|8051
1634549670000|2021-10-18 09:34:30|1155.4|1155|1155.4|1155|1155.4|1155|1155|1154.8|1148
1634549680000|2021-10-18 09:34:40|1155.6||1155.6||1155.6||1155.6||0
1634549690000|2021-10-18 09:34:50|1155.8|1155.2|1155.6|1155.4|1155.8|1155.4|1155.6|1155.2|0
1634549700000|2021-10-18 09:35:00|1155.4|1155.2|1155.6|1155.2|1155.6|1155.4|1155.4|1155.2|523
1634549710000|2021-10-18 09:35:10||1155||1155||1155||1155|0
1634549720000|2021-10-18 09:35:20|1155.4|1154.8|1155.2|1154.8|1155.4|1154.8|1155.2|1154.8|1672
1634549730000|2021-10-18 09:35:30||1155||1154.8||1155||1154.8|0
1634549740000|2021-10-18 09:35:40||1155||1154.8||1155||1154.8|0
1634549750000|2021-10-18 09:35:50|1155|1155|1155.4|1155|1155.4|1155|1155|1155|500
1634549760000|2021-10-18 09:36:00|1155.2|1155.2|1154.6|1154.2|1155.6|1155.2|1154.4|1154|34285
1634549780000|2021-10-18 09:36:20|1154.4|1154|1154.2|1154|1154.4|1154.2|1154.2|1154|250
1634549800000|2021-10-18 09:36:40|1154.4|1154.2|1154.6|1154.2|1154.6|1154.2|1154.4|1154.2|493
1634549810000|2021-10-18 09:36:50||1154.4||1154.4||1154.4||1154.4|0
1634549820000|2021-10-18 09:37:00|1154.4|1154.2|1154.4|1154.2|1154.4|1154.2|1154.4|1154.2|1400
1634549830000|2021-10-18 09:37:10|1154.2|1154|1154|1153.6|1154.4|1154|1153.8|1153.4|53643
1634549840000|2021-10-18 09:37:20|1153.8||1154||1154||1153.8||0
1634549850000|2021-10-18 09:37:30|1153.8|1153.4|1153.6|1153.4|1153.8|1153.4|1153.6|1153.4|329
1634549860000|2021-10-18 09:37:40|1153.8|1153.2|1153.6|1153.2|1153.8|1153.2|1153.6|1153.2|0
1634549870000|2021-10-18 09:37:50|1153.4|1153|1153.2|1153|1153.4|1153|1153.2|1153|2309
1634549880000|2021-10-18 09:38:00|1153.4||1153.6||1153.6||1153.4||17
1634549890000|2021-10-18 09:38:10|1153.4|1153.2|1153.6|1153.2|1153.6|1153.2|1153.2|1153.2|6
1634549900000|2021-10-18 09:38:20|1153.4|1153|1152.6|1152.2|1153.6|1153|1152.6|1152|6381
1634549920000|2021-10-18 09:38:40|1152.8||1152.4||1152.8||1152.4||0
1634549930000|2021-10-18 09:38:50|1152.6|1152|1152|1151.8|1152.8|1152|1152|1151.8|1079
1634549940000|2021-10-18 09:39:00|1152.2|1152|1152.4|1152|1152.4|1152|1152.2|1152|4
1634549950000|2021-10-18 09:39:10|1152.6|1152.2|1152.8|1152.2|1152.8|1152.4|1152.4|1152.2|694
1634549960000|2021-10-18 09:39:20|1152.6||1152.6||1152.6||1152.4||0
1634549970000|2021-10-18 09:39:30|1152.4|1152|1151.6|1151.2|1152.4|1152|1151.2|1151|14526
1634549980000|2021-10-18 09:39:40|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151.4|1421
1634549990000|2021-10-18 09:39:50|1151.6|1151.2|1151.2|1151|1151.6|1151.2|1151.2|1151|0
1634550000000|2021-10-18 09:40:00|1151|1150.8|1151|1150.6|1151|1150.8|1150.8|1150.6|5356
1634550010000|2021-10-18 09:40:10|1151.2|1150.8|1151.2|1150.6|1151.2|1150.8|1151.2|1150.6|300
1634550020000|2021-10-18 09:40:20|1151|1150.8|1151.2|1150.8|1151.4|1151|1151|1150.8|2462
1634550030000|2021-10-18 09:40:30|1151|1150.6|1150.4|1150.2|1151|1150.6|1150.4|1150.2|3590
1634550040000|2021-10-18 09:40:40|1150.2|1150|1150.2|1150|1150.2|1150|1150.2|1150|714
1634550050000|2021-10-18 09:40:50|1150|1149.8|1150|1149.8|1150|1149.8|1150|1149.8|15323
1634550060000|2021-10-18 09:41:00|1149.8|1149.6|1149.8|1149.4|1149.8|1149.6|1149.8|1149.4|1103
1634550070000|2021-10-18 09:41:10|1150|1149.6|1150.2|1149.8|1150.2|1149.8|1149.8|1149.6|1854
1634550100000|2021-10-18 09:41:40|1150.4|1150|1150.6|1150.2|1150.6|1150.4|1150.4|1150|1553
1634550110000|2021-10-18 09:41:50|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|933
1634550120000|2021-10-18 09:42:00|1150.6|1150.6|1150.4|1150.2|1150.6|1150.6|1150.4|1150.2|261
1634550130000|2021-10-18 09:42:10||1150||1150.2||1150.2||1150|0
1634550140000|2021-10-18 09:42:20|1150.6|1150.4|1150.8|1150.6|1151|1150.6|1150.6|1150.4|2676
1634550150000|2021-10-18 09:42:30||1150.4||1150.6||1150.6||1150.4|278
1634550160000|2021-10-18 09:42:40|1150.6|1150.4|1150.4|1149.8|1150.6|1150.4|1150.4|1149.8|1967
1634550170000|2021-10-18 09:42:50||1150||1150||1150||1150|12
1634550190000|2021-10-18 09:43:10|1150.2|1149.8|1150|1149.4|1150.2|1149.8|1150|1149.4|253
1634550200000|2021-10-18 09:43:20|1150.2|1149.6|1150.4|1150.2|1150.6|1150.2|1150.2|1149.6|413
1634550210000|2021-10-18 09:43:30|1150.6|1150.4|1151|1150.6|1151|1150.6|1150.6|1150.4|98
1634550220000|2021-10-18 09:43:40|1150.8||1150.8||1150.8||1150.8||0
1634550230000|2021-10-18 09:43:50|1151|1150.8|1151.2|1150.8|1151.2|1151|1151|1150.8|828
1634550250000|2021-10-18 09:44:10|||||||||5
1634550260000|2021-10-18 09:44:20|1151|1150.6|1150.8|1150.6|1151|1150.6|1150.8|1150.6|0
1634550270000|2021-10-18 09:44:30|1150.6|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150|598
1634550280000|2021-10-18 09:44:40|1150.6|1150.2|1150.6|1150.2|1150.6|1150.4|1150.4|1150.2|103
1634550290000|2021-10-18 09:44:50|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|393
1634550300000|2021-10-18 09:45:00|1151|1150.6|1151|1150.6|1151.2|1150.8|1151|1150.6|444
1634550310000|2021-10-18 09:45:10|1151.2||1151||1151.2||1150.8||5
1634550320000|2021-10-18 09:45:20|1150.8|1150.4|1150.6|1150.2|1151|1150.4|1150.4|1150.2|694
1634550330000|2021-10-18 09:45:30||1150||1150||1150||1150|0
1634550340000|2021-10-18 09:45:40||1150.2||1150.2||1150.2||1150|0
1634550360000|2021-10-18 09:46:00|1150.8|1150.4|1150.8|1150.4|1151|1150.4|1150.6|1150.4|0
1634550370000|2021-10-18 09:46:10||1150.6||1150.6||1150.6||1150.6|0
1634550380000|2021-10-18 09:46:20|1150.6|1150.4|1150.6|1150.4|1150.6|1150.4|1150.6|1150.4|645
1634550390000|2021-10-18 09:46:30|1150.8|1150.6|1151|1150.6|1151|1150.8|1150.8|1150.6|12069
1634550400000|2021-10-18 09:46:40|1151.2|1151|1151.2|1150.8|1151.2|1151|1151|1150.6|10000
1634550410000|2021-10-18 09:46:50|1151.4|1151|1151.4|1151|1151.6|1151.2|1151.2|1151|0
1634550420000|2021-10-18 09:47:00|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151|0
1634550430000|2021-10-18 09:47:10|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|1000
1634550440000|2021-10-18 09:47:20|1151.4|1151|1151|1150.6|1151.4|1151|1151|1150.6|503
1634550450000|2021-10-18 09:47:30|1151.2|1150.8|1151.4|1150.8|1151.4|1150.8|1151.2|1150.6|0
1634550460000|2021-10-18 09:47:40|1151.6|1151|1151.4|1151|1151.6|1151.2|1151.4|1151|0
1634550470000|2021-10-18 09:47:50|1151.6|1151.2|1151.8|1151.6|1151.8|1151.6|1151.6|1151.2|0
1634550480000|2021-10-18 09:48:00|1151.6|1151.4|1151.6|1151.2|1151.6|1151.4|1151.6|1151.2|1065
1634550490000|2021-10-18 09:48:10|1151.4|1151|1151.2|1151|1151.4|1151|1151.2|1151|131
1634550500000|2021-10-18 09:48:20|1151.4||1151.4||1151.4||1151.4||0
1634550520000|2021-10-18 09:48:40|1151.2|1150.8|1151|1150.6|1151.6|1151|1150.8|1150.6|13424
1634550530000|2021-10-18 09:48:50|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.6|0
1634550540000|2021-10-18 09:49:00|1151|1150.6|1150.8|1150.4|1151|1150.6|1150.6|1150.2|560
1634550550000|2021-10-18 09:49:10|1151||1151||1151||1151||0
1634550560000|2021-10-18 09:49:20|1150.8|1150.6|1150.8|1150.4|1151|1150.6|1150.8|1150.4|0
1634550570000|2021-10-18 09:49:30|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.4|1150|1105
1634550580000|2021-10-18 09:49:40|1150.8||1150.6||1150.8||1150.6||0
1634550600000|2021-10-18 09:50:00|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|625
1634550610000|2021-10-18 09:50:10|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|92
1634550620000|2021-10-18 09:50:20|1151.2||1151.2||1151.2||1151.2||0
1634550630000|2021-10-18 09:50:30|1151.4|1150.8|1151.2|1150.8|1151.4|1151|1151.2|1150.8|0
1634550640000|2021-10-18 09:50:40|1151|1150.6|1151.2|1150.8|1151.2|1151|1151|1150.6|0
1634550650000|2021-10-18 09:50:50|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1150.8|0
1634550660000|2021-10-18 09:51:00|1151.2|1150.8|1151.2|1150.8|1151.2|1151|1151.2|1150.8|38
1634550670000|2021-10-18 09:51:10|1151.4|1151.2|1151.2|1150.8|1151.4|1151.2|1151.2|1150.8|6500
1634550690000|2021-10-18 09:51:30|1151|1150.6|1150.8|1150.4|1151|1150.6|1150.8|1150.4|2702
1634550700000|2021-10-18 09:51:40|1150.6||1150.6||1150.6||1150.6||0
1634550710000|2021-10-18 09:51:50|1150.8||1150.6||1150.8||1150.6||1005
1634550720000|2021-10-18 09:52:00|1150.4|1150.2|1150.6|1150.2|1150.6|1150.2|1150.4|1150.2|295
1634550730000|2021-10-18 09:52:10||1150||1150||1150||1150|0
1634550740000|2021-10-18 09:52:20||1150.2||1150.2||1150.2||1150.2|0
1634550780000|2021-10-18 09:53:00|1150.4|1150|1150|1149.6|1150.4|1150|1150|1149.6|21526
1634550790000|2021-10-18 09:53:10|1150.2|1149.8|1150.4|1150|1150.4|1150.2|1150.2|1149.8|469
1634550800000|2021-10-18 09:53:20|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|750
1634550810000|2021-10-18 09:53:30|1150.4|1150|1150.2|1149.8|1150.4|1150|1150.2|1149.8|5239
1634550820000|2021-10-18 09:53:40|1150.4||1150.2||1150.4||1150.2||0
1634550840000|2021-10-18 09:54:00|1150|1149.6|1150|1149.6|1150|1149.6|1150|1149.6|5
1634550860000|2021-10-18 09:54:20|1150.2|1149.8|1150|1149.8|1150.2|1149.8|1150|1149.8|500
1634550880000|2021-10-18 09:54:40|1150.2|1150|1150.2|1150|1150.2|1150|1150.2|1150|444
1634550890000|2021-10-18 09:54:50||1149.8||1149.8||1149.8||1149.8|0
1634550900000|2021-10-18 09:55:00|1150||1150||1150||1150||5
1634550930000|2021-10-18 09:55:30|1149.8|1149.6|1149.8|1149.6|1149.8|1149.6|1149.8|1149.6|1747
1634550940000|2021-10-18 09:55:40|1150||1150||1150||1149.8||23
1634550950000|2021-10-18 09:55:50|1150.2|1149.8|1150.2|1150|1150.2|1150|1150.2|1149.8|377
1634550960000|2021-10-18 09:56:00||1149.8||1149.8||1150||1149.8|108
1634550980000|2021-10-18 09:56:20||1150||1150||1150||1149.8|0
1634550990000|2021-10-18 09:56:30|1150.4|1149.8|1150.6|1150.2|1150.6|1150.2|1150.4|1149.8|492
1634551000000|2021-10-18 09:56:40|1150.8|1150.4|1151.2|1150.6|1151.2|1150.6|1150.8|1150.4|50
1634551020000|2021-10-18 09:57:00|1151.4|1150.8|1151.2|1150.8|1151.6|1151|1151.2|1150.8|3610
1634551030000|2021-10-18 09:57:10|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1150.8|0
1634551060000|2021-10-18 09:57:40||1151.2||1151.2||1151.2||1151|0
1634551070000|2021-10-18 09:57:50|1151.6|1151.4|1152|1151.4|1152|1151.4|1151.6|1151.2|2100
1634551080000|2021-10-18 09:58:00|1151.8||1151.8||1151.8||1151.6||190
1634551110000|2021-10-18 09:58:30|1151.6|1151.2|1151.4|1151.2|1151.6|1151.2|1151.4|1151|2569
1634551120000|2021-10-18 09:58:40|1151.2|1151|1151|1150.6|1151.2|1151|1151|1150.6|2165
1634551140000|2021-10-18 09:59:00|1150.8||1151||1151||1150.8||0
1634551150000|2021-10-18 09:59:10|1150.8||1150.8||1151||1150.8||0
1634551160000|2021-10-18 09:59:20|1150.6|1150.4|1150.2|1150|1150.6|1150.4|1150.2|1150|629
1634551170000|2021-10-18 09:59:30|1150.4|1149.8|1150.6|1150.2|1150.6|1150.2|1150.4|1149.8|4024
1634551180000|2021-10-18 09:59:40|1150.4|1150|1150.4|1150|1150.6|1150.2|1150.4|1150|0
1634551190000|2021-10-18 09:59:50||1150.2||1150||1150.2||1150|215
1634551200000|2021-10-18 10:00:00|1150.2|1150.2|1150.4|1150|1150.4|1150.2|1150.2|1150|1360
1634551210000|2021-10-18 10:00:10|1150.2|1149.8|1149.8|1149.4|1150.2|1149.8|1149.8|1149.4|752
1634551220000|2021-10-18 10:00:20|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.6|1149|1500
1634551230000|2021-10-18 10:00:30|1149.4|1149|1149.2|1148.8|1149.4|1149|1149.2|1148.8|1623
1634551240000|2021-10-18 10:00:40|1150.2|1150|1150.4|1150.2|1150.4|1150.2|1150|1149|98061
1634551250000|2021-10-18 10:00:50|1150.6|1150.4|1150.8|1150.4|1151|1150.6|1150.4|1150.4|1365
1634551260000|2021-10-18 10:01:00||1150.6||1150.4||1150.6||1150.4|608
1634551270000|2021-10-18 10:01:10|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|2165
1634551280000|2021-10-18 10:01:20|1151|1150.6|1151|1150.6|1151.2|1150.6|1151|1150.6|2255
1634551290000|2021-10-18 10:01:30|1151.2|1150.4|1151|1150.6|1151.2|1150.8|1151|1150.4|4243
1634551300000|2021-10-18 10:01:40|1151.2|1150.8|1151.4|1151|1151.4|1151|1151|1150.6|0
1634551310000|2021-10-18 10:01:50|1151.2|1150.8|1151|1150.8|1151.2|1150.8|1151|1150.6|0
1634551320000|2021-10-18 10:02:00|1151.2|1150.6|1151.2|1150.8|1151.2|1151|1151|1150.6|6362
1634551330000|2021-10-18 10:02:10||1151||1151||1151||1151|100
1634551340000|2021-10-18 10:02:20|1151.4|1151.2|1151.4|1151.2|1151.6|1151.2|1151.4|1151.2|1144
1634551350000|2021-10-18 10:02:30|1151.6||1151.8||1151.8||1151.6||920
1634551360000|2021-10-18 10:02:40||1151.4||1151.4||1151.6||1151.4|0
1634551370000|2021-10-18 10:02:50|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.4|0
1634551380000|2021-10-18 10:03:00|1151.6|1151.2|1151.8|1151.2|1151.8|1151.4|1151.4|1151.2|1337
1634551390000|2021-10-18 10:03:10||1151.4||1151.4||1151.4||1151.4|0
1634551400000|2021-10-18 10:03:20||1151.2||1151.2||1151.2||1151.2|0
1634551420000|2021-10-18 10:03:40||1151.4||1151.4||1151.6||1151.4|0
1634551430000|2021-10-18 10:03:50|1151.6|1151.2|1151.2|1150.8|1151.6|1151.4|1151.2|1150.8|2315
1634551440000|2021-10-18 10:04:00||1151||1150.8||1151||1150.8|1743
1634551450000|2021-10-18 10:04:10|1151|1150.6|1151.4|1150.8|1151.4|1150.8|1151|1150.6|2698
1634551460000|2021-10-18 10:04:20|1151.6|1151|1151.6|1151.2|1151.6|1151.2|1151.6|1151|0
1634551470000|2021-10-18 10:04:30|1151.4|1151|1151.4|1150.8|1151.6|1151|1151.4|1150.8|289
1634551510000|2021-10-18 10:05:10||1151||1151||1151||1151|0
1634551520000|2021-10-18 10:05:20||1150.8||1150.8||1150.8||1150.8|0
1634551550000|2021-10-18 10:05:50|1151.2|1150.6|1151|1150.4|1151.2|1150.6|1150.8|1150.4|3591
1634551560000|2021-10-18 10:06:00|1151.2|1150.6|1151.6|1151.2|1151.6|1151.2|1151.2|1150.6|424
1634551590000|2021-10-18 10:06:30|1151.8||1151.8||1151.8||1151.8||0
1634551600000|2021-10-18 10:06:40||1151.4||1151.4||1151.6||1151.4|127
1634551610000|2021-10-18 10:06:50|1151.6|1151.2|1151.2|1150.8|1151.6|1151.2|1151.2|1150.8|707
1634551620000|2021-10-18 10:07:00|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|0
1634551630000|2021-10-18 10:07:10||1151.4||1151.2||1151.4||1151.2|696
1634551640000|2021-10-18 10:07:20|1151.8|1151.4|1151.8|1151.4|1152|1151.4|1151.8|1151.4|0
1634551650000|2021-10-18 10:07:30|1152|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.6|0
1634551660000|2021-10-18 10:07:40||1151.8||1151.8||1151.8||1151.8|0
1634551670000|2021-10-18 10:07:50|1152.2|1151.6|1152|1151.6|1152.2|1151.6|1152|1151.6|0
1634551680000|2021-10-18 10:08:00|1152.2|1151.8|1152|1151.6|1152.2|1151.8|1152|1151.6|2752
1634551690000|2021-10-18 10:08:10|1152.2|1151.8|1152.6|1152.2|1152.8|1152.4|1152|1151.6|944
1634551700000|2021-10-18 10:08:20|1153|1152.4|1152.8|1152.4|1153|1152.6|1152.6|1152.2|8511
1634551710000|2021-10-18 10:08:30|1153|1152.6|1153|1152.4|1153.2|1152.8|1152.8|1152.4|1241
1634551720000|2021-10-18 10:08:40||1152.6||1152.6||1152.6||1152.4|0
1634551760000|2021-10-18 10:09:20||1152.8||1152.6||1152.8||1152.6|0
1634551770000|2021-10-18 10:09:30|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.8|1152.4|1139
1634551780000|2021-10-18 10:09:40|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1153|1152.6|1751
1634551790000|2021-10-18 10:09:50|1153.2|1152.8|1153.4|1153.2|1153.4|1153.2|1153|1152.6|495
1634551800000|2021-10-18 10:10:00|1153.2|1153|1153.2|1152.8|1153.2|1153.2|1153.2|1152.8|1935
1634551810000|2021-10-18 10:10:10|1153.4|1153|1153.2|1153|1153.4|1153|1153.2|1152.8|3833
1634551820000|2021-10-18 10:10:20|1153.4|1153.2|1153.6|1153|1153.6|1153.2|1153.4|1153|16500
1634551830000|2021-10-18 10:10:30||1153.2||1153||1153.2||1153|0
1634551840000|2021-10-18 10:10:40|1153.4|1152.8|1153.2|1152.8|1153.6|1153|1153.2|1152.8|2263
1634551850000|2021-10-18 10:10:50|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.4|1153|0
1634551860000|2021-10-18 10:11:00|1153.6|1153.2|1154.4|1154|1154.4|1154|1153.6|1153.2|2375
1634551870000|2021-10-18 10:11:10|1154.2|1153.8|1153.8|1153.4|1154.2|1153.8|1153.6|1153.4|1817
1634551880000|2021-10-18 10:11:20|1154|1153.6|1154|1153.4|1154|1153.6|1154|1153.4|0
1634551890000|2021-10-18 10:11:30||1153.6||1153.6||1153.8||1153.6|0
1634551900000|2021-10-18 10:11:40|1153.8|1153.8|1153.6|1153.4|1153.8|1153.8|1153.6|1153.4|0
1634551910000|2021-10-18 10:11:50|1153.8|1153.2|1153.8|1153.2|1153.8|1153.2|1153.6|1153.2|0
1634551920000|2021-10-18 10:12:00||1153.4||1153.2||1153.4||1153.2|400
1634551940000|2021-10-18 10:12:20|1153.6|1153|1153.4|1153|1153.6|1153|1153.4|1153|0
1634551960000|2021-10-18 10:12:40|1153.6|1153.2|1153.6|1153.4|1153.6|1153.4|1153.6|1153.2|943
1634551980000|2021-10-18 10:13:00|1153.8|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.4|1745
1634551990000|2021-10-18 10:13:10||1153.4||1153.4||1153.4||1153.4|0
1634552000000|2021-10-18 10:13:20||1153.6||1153.6||1153.6||1153.6|0
1634552010000|2021-10-18 10:13:30|1153.8|1153.4|1153.2|1153|1153.8|1153.4|1153.2|1153|67
1634552020000|2021-10-18 10:13:40|1153|1152.8|1152.8|1152.4|1153|1153|1152.8|1152.4|3326
1634552030000|2021-10-18 10:13:50|1153|1152.6|1152.8|1152.4|1153|1152.6|1152.8|1152.4|0
1634552040000|2021-10-18 10:14:00|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.4|1152.2|1863
1634552050000|2021-10-18 10:14:10|1152.6|1152.6|1152.8|1152.4|1152.8|1152.6|1152.4|1152.2|1258
1634552060000|2021-10-18 10:14:20|1153|1152.6|1153|1152.4|1153|1152.8|1153|1152.4|1990
1634552070000|2021-10-18 10:14:30|1152.8|1152.6|1152.2|1151.6|1152.8|1152.6|1152|1151.6|4765
1634552080000|2021-10-18 10:14:40|1152|1151.4|1152|1151.4|1152|1151.6|1151.8|1151.4|0
1634552090000|2021-10-18 10:14:50|1151.8|1151.2|1151.4|1151|1151.8|1151.2|1151.4|1151|0
1634552100000|2021-10-18 10:15:00|1151.6|1151.2|1152|1151.6|1152|1151.6|1151.6|1151|919
1634552110000|2021-10-18 10:15:10|1151.8|1151.4|1151.8|1151.6|1151.8|1151.6|1151.8|1151.4|0
1634552120000|2021-10-18 10:15:20|1151.6|1151.4|1151.6|1151|1151.6|1151.4|1151.4|1151|815
1634552130000|2021-10-18 10:15:30||1151.4||1151.4||1151.4||1151.4|0
1634552140000|2021-10-18 10:15:40|1151.4|1151.2|1151.2|1150.8|1151.4|1151.2|1151.2|1150.6|5348
1634552150000|2021-10-18 10:15:50|1151.4|1150.6|1151.4|1150.8|1151.4|1151|1151|1150.6|17522
1634552160000|2021-10-18 10:16:00|1151.2|1150.6|1151|1150.6|1151.4|1150.6|1151|1150.6|750
1634552170000|2021-10-18 10:16:10|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.6|0
1634552180000|2021-10-18 10:16:20|1151.4|1151|1151.2|1151|1151.6|1151.2|1151.2|1151|2626
1634552190000|2021-10-18 10:16:30||1150.8||1150.6||1150.8||1150.6|0
1634552200000|2021-10-18 10:16:40||1150.8||1150.8||1150.8||1150.6|0
1634552220000|2021-10-18 10:17:00|1151|1150.6|1150.6|1150.4|1151|1150.6|1150.6|1150.4|242
1634552230000|2021-10-18 10:17:10|1150.8|1150.6|1151.2|1150.8|1151.2|1151|1150.8|1150.6|743
1634552240000|2021-10-18 10:17:20|1151.4|1151|1151.4|1151|1151.6|1151|1151.2|1150.8|1402
1634552250000|2021-10-18 10:17:30|1151.6|1151.2|1151|1150.8|1151.6|1151.2|1151|1150.6|301
1634552260000|2021-10-18 10:17:40|1151.2|1150.6|1151.4|1150.8|1151.4|1151|1151|1150.6|3429
1634552270000|2021-10-18 10:17:50|1151.2|1151|1151.2|1150.8|1151.4|1151|1151.2|1150.8|0
1634552280000|2021-10-18 10:18:00|1151.4|1150.6|1151|1150.8|1151.4|1150.8|1151|1150.6|0
1634552290000|2021-10-18 10:18:10|1151.2||1151||1151.2||1151||0
1634552300000|2021-10-18 10:18:20|1151.2||1151||1151.2||1151||0
1634552310000|2021-10-18 10:18:30|1151.2|1150.6|1151.4|1151|1151.4|1151|1151.2|1150.6|1117
1634552320000|2021-10-18 10:18:40||1150.8||1151||1151||1150.8|0
1634552330000|2021-10-18 10:18:50||1150.8||1151||1151||1150.8|0
1634552350000|2021-10-18 10:19:10|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|783
1634552360000|2021-10-18 10:19:20||1151.6||1151.4||1151.6||1151.4|1695
1634552370000|2021-10-18 10:19:30|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.6|943
1634552400000|2021-10-18 10:20:00|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|500
1634552410000|2021-10-18 10:20:10|1152.4|1152|1152.2|1152|1152.4|1152|1152|1151.8|1120
1634552420000|2021-10-18 10:20:20|1152.4|1151.8|1152.2|1151.8|1152.4|1151.8|1152|1151.8|736
1634552440000|2021-10-18 10:20:40|1152|1152|1151.8|1151.4|1152.4|1152|1151.8|1151.4|452
1634552450000|2021-10-18 10:20:50|1152|1151.6|1152.2|1151.6|1152.2|1151.8|1152|1151.4|1756
1634552460000|2021-10-18 10:21:00|1152|1152|1152.2|1152|1152.2|1152|1152|1152|0
1634552470000|2021-10-18 10:21:10|1152|1151.8|1152|1151.6|1152.2|1151.8|1152|1151.6|1000
1634552480000|2021-10-18 10:21:20|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|0
1634552500000|2021-10-18 10:21:40|1152|1151.6|1152|1151.8|1152.2|1151.8|1151.8|1151.6|0
1634552510000|2021-10-18 10:21:50|1152.2|1151.6|1152|1151.6|1152.2|1151.6|1151.8|1151.4|3023
1634552530000|2021-10-18 10:22:10|1152.2|1151.8|1152.2|1151.8|1152.4|1152|1152.2|1151.8|1455
1634552540000|2021-10-18 10:22:20|1152.4||1152.4||1152.4||1152.2||0
1634552550000|2021-10-18 10:22:30|1152.6|1152|1152.6|1152.4|1152.8|1152.4|1152.6|1152|100
1634552560000|2021-10-18 10:22:40||1152.2||1152.4||1152.4||1152.2|0
1634552570000|2021-10-18 10:22:50|1152.8|1152.2|1152.6|1152.2|1152.8|1152.2|1152.6|1152.2|293
1634552580000|2021-10-18 10:23:00|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.8|1152.4|170
1634552590000|2021-10-18 10:23:10|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|884
1634552600000|2021-10-18 10:23:20|1152.6|1152.6|1152.8|1152.4|1152.8|1152.6|1152.6|1152.4|443
1634552610000|2021-10-18 10:23:30|1153|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.4|750
1634552620000|2021-10-18 10:23:40|1152.8|1152.4|1152.8|1152.4|1153|1152.6|1152.6|1152.4|1298
1634552630000|2021-10-18 10:23:50|1153|1152.6|1153|1152.4|1153|1152.6|1153|1152.4|0
1634552640000|2021-10-18 10:24:00|1152.8|1152.6|1152.6|1152.4|1152.8|1152.6|1152.6|1152.4|0
1634552650000|2021-10-18 10:24:10|1152.4|1152.2|1152.4|1151.8|1152.4|1152.2|1152.2|1151.8|2838
1634552660000|2021-10-18 10:24:20|1152.2|1151.6|1152|1151.6|1152.2|1151.6|1152|1151.6|0
1634552670000|2021-10-18 10:24:30||1151.4||1151.4||1151.4||1151.4|0
1634552680000|2021-10-18 10:24:40|1151.8||1151.8||1151.8||1151.6||28
1634552690000|2021-10-18 10:24:50||1151.6||1151.2||1151.6||1151.2|161
1634552710000|2021-10-18 10:25:10|1151.6|1151.4|1151.8|1151.4|1151.8|1151.4|1151.4|1151.4|500
1634552730000|2021-10-18 10:25:30|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.6|0
1634552740000|2021-10-18 10:25:40|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.8|943
1634552780000|2021-10-18 10:26:20|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.4|587
1634552790000|2021-10-18 10:26:30|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.4|0
1634552800000|2021-10-18 10:26:40|1152||1152||1152||1152||0
1634552820000|2021-10-18 10:27:00|1152.2|1151.6|1151.8|1151.6|1152.2|1151.8|1151.8|1151.6|0
1634552830000|2021-10-18 10:27:10||1151.4||1151.6||1151.6||1151.4|0
1634552850000|2021-10-18 10:27:30|1152||1152||1152.2||1152||332
1634552860000|2021-10-18 10:27:40|1152.2|1151.8|1152|1151.8|1152.2|1151.8|1152|1151.6|0
1634552870000|2021-10-18 10:27:50|1152.2|1152|1152|1151.6|1152.2|1152|1152|1151.6|2
1634552880000|2021-10-18 10:28:00|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|1185
1634552890000|2021-10-18 10:28:10|1151.6|1151.2|1152|1151.6|1152|1151.6|1151.6|1151.2|0
1634552900000|2021-10-18 10:28:20|1151.8||1151.8||1151.8||1151.8||191
1634552910000|2021-10-18 10:28:30||1151.4||1151.6||1151.6||1151.4|0
1634552920000|2021-10-18 10:28:40|1152|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.6|0
1634552940000|2021-10-18 10:29:00|1152||1152||1152||1152||0
1634552950000|2021-10-18 10:29:10|1152.2||1152.2||1152.2||1152.2||267
1634552960000|2021-10-18 10:29:20|1152|1152|1152|1151.8|1152|1152|1152|1151.8|16
1634552970000|2021-10-18 10:29:30|1152.2||1152.2||1152.2||1152||0
1634552990000|2021-10-18 10:29:50|1152|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.4|1321
1634553000000|2021-10-18 10:30:00|1151.8||1151.8||1151.8||1151.8||0
1634553010000|2021-10-18 10:30:10|1152|1151.4|1152.2|1151.8|1152.2|1151.8|1151.8|1151.4|3209
1634553020000|2021-10-18 10:30:20|1152|1152|1152.2|1151.8|1152.4|1152|1152|1151.8|696
1634553030000|2021-10-18 10:30:30||1152||1152||1152||1152|0
1634553040000|2021-10-18 10:30:40|1152|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.8|695
1634553050000|2021-10-18 10:30:50||1152||1152||1152||1151.8|0
1634553060000|2021-10-18 10:31:00|1152.4|1152.2|1152.2|1152|1152.4|1152.2|1152.2|1152|1028
1634553070000|2021-10-18 10:31:10|1152.4|1152.2|1152.4|1152|1152.4|1152.2|1152.4|1152|32
1634553080000|2021-10-18 10:31:20|1152.2|1152.2|1152.2|1151.8|1152.2|1152.2|1152.2|1151.8|1245
1634553090000|2021-10-18 10:31:30|1152.4|1152|1152.4|1152|1152.6|1152.4|1152.4|1152|4326
1634553100000|2021-10-18 10:31:40|1152.8|1152.2|1153|1152.6|1153|1152.8|1152.8|1152.2|15095
1634553110000|2021-10-18 10:31:50|1152.8|1152.8|1153|1152.6|1153|1152.8|1152.8|1152.6|514
1634553120000|2021-10-18 10:32:00|1152.8|1152.8|1152.8|1152.6|1153|1152.8|1152.8|1152.6|2000
1634553130000|2021-10-18 10:32:10|1153|1152.8|1153|1152.8|1153|1152.8|1153|1152.6|443
1634553140000|2021-10-18 10:32:20|1153.2|1153|1153.4|1153|1153.6|1153.4|1153.2|1153|4486
1634553170000|2021-10-18 10:32:50|1153.2|1152.8|1153.4|1152.8|1153.4|1152.8|1153|1152.8|3813
1634553180000|2021-10-18 10:33:00||1153||1152.8||1153||1152.8|731
1634553200000|2021-10-18 10:33:20|1153.2|1153|1153.6|1153.2|1153.6|1153.2|1153.2|1153|500
1634553210000|2021-10-18 10:33:30|1153.4|1153|1153.2|1152.8|1153.4|1153|1153|1152.6|445
1634553220000|2021-10-18 10:33:40||1153||1153||1153||1153|0
1634553230000|2021-10-18 10:33:50|1153|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.8|443
1634553240000|2021-10-18 10:34:00|1153||1153.2||1153.2||1153||0
1634553250000|2021-10-18 10:34:10||1153||1153||1153||1153|0
1634553260000|2021-10-18 10:34:20||1152.8||1152.8||1153||1152.8|1232
1634553290000|2021-10-18 10:34:50|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.2|1153|3022
1634553300000|2021-10-18 10:35:00|1153.6|1152.8|1153.4|1153.2|1153.6|1153.4|1153.4|1152.8|1888
1634553310000|2021-10-18 10:35:10||1153||1153||1153.2||1153|720
1634553320000|2021-10-18 10:35:20|1153.2|1152.8|1153.4|1152.8|1153.4|1153|1153|1152.6|4330
1634553330000|2021-10-18 10:35:30|1153.2|1153|1153|1152.6|1153.2|1153|1153|1152.6|1100
1634553350000|2021-10-18 10:35:50|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.4|1152.2|2020
1634553370000|2021-10-18 10:36:10|1152.4||1152.6||1152.6||1152.4||0
1634553380000|2021-10-18 10:36:20|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.4|1152.2|200
1634553390000|2021-10-18 10:36:30|1153.2|1152.8|1153.2|1153|1153.4|1153.2|1153|1152.6|15
1634553400000|2021-10-18 10:36:40|1153.4||1153.2||1153.4||1153.2||0
1634553410000|2021-10-18 10:36:50|1153.4|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1153|29
1634553430000|2021-10-18 10:37:10|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|0
1634553440000|2021-10-18 10:37:20|1153.4|1153|1153.6|1153|1153.6|1153|1153.4|1153|1308
1634553450000|2021-10-18 10:37:30||1153.2||1153.2||1153.2||1153.2|0
1634553460000|2021-10-18 10:37:40|1153.8|1153.4|1153.8|1153.4|1153.8|1153.6|1153.6|1153.4|500
1634553470000|2021-10-18 10:37:50|1153.6|1153.6|1153.6|1153.2|1153.6|1153.6|1153.6|1153.2|0
1634553480000|2021-10-18 10:38:00|1153.8|1153.4|1153.4|1153|1153.8|1153.4|1153.2|1153|159
1634553490000|2021-10-18 10:38:10|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153|500
1634553500000|2021-10-18 10:38:20|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.4|1153|14
1634553510000|2021-10-18 10:38:30|1153.2||1153.4||1153.4||1153.2||0
1634553520000|2021-10-18 10:38:40|1153.2|1153.2|1153.6|1153.2|1153.6|1153.2|1153.2|1153|0
1634553540000|2021-10-18 10:39:00|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|443
1634553550000|2021-10-18 10:39:10|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1153|1152.6|1674
1634553560000|2021-10-18 10:39:20|1152.8|1152.4|1153.4|1153|1153.4|1153|1152.8|1152.4|4247
1634553570000|2021-10-18 10:39:30|1153.6|1153.2|1153.6|1153|1153.6|1153.2|1153.6|1153|0
1634553580000|2021-10-18 10:39:40|1153.4|1152.8|1153.4|1153|1153.4|1153|1153.2|1152.8|62
1634553590000|2021-10-18 10:39:50|1153.2|1152.8|1153.2|1152.8|1153.2|1153|1153.2|1152.8|0
1634553600000|2021-10-18 10:40:00|1153|1152.6|1153.2|1152.8|1153.2|1152.8|1152.8|1152.6|0
1634553610000|2021-10-18 10:40:10||1152.6||1152.8||1152.8||1152.6|0
1634553620000|2021-10-18 10:40:20||1153||1152.8||1153||1152.8|0
1634553630000|2021-10-18 10:40:30|1153.4|1153|1153.8|1153.2|1153.8|1153.4|1153.2|1153|3849
1634553640000|2021-10-18 10:40:40|1153.6|1153.4|1153.8|1153.4|1154|1153.8|1153.6|1153.4|17197
1634553650000|2021-10-18 10:40:50|1154|1153.6|1154.4|1153.8|1154.4|1154|1154|1153.6|399
1634553660000|2021-10-18 10:41:00|1154.6|1154|1154.6|1154.2|1154.8|1154.2|1154.2|1154|97
1634553670000|2021-10-18 10:41:10|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.6|1154.2|0
1634553680000|2021-10-18 10:41:20|1154.4|1154|1154.2|1153.8|1154.4|1154|1154|1153.8|17129
1634553690000|2021-10-18 10:41:30|1154|1153.6|1153.8|1153.6|1154|1153.6|1153.8|1153.6|669
1634553700000|2021-10-18 10:41:40|1154|1153.8|1154.2|1153.8|1154.2|1153.8|1153.8|1153.6|377
1634553720000|2021-10-18 10:42:00|1154.4|1154|1154.4|1154|1154.4|1154|1154.4|1154|0
1634553730000|2021-10-18 10:42:10|1154.6|1154.2|1154.4|1154.2|1154.6|1154.2|1154.4|1154.2|0
1634553740000|2021-10-18 10:42:20|1154.6|1154.4|1154.6|1154.2|1154.8|1154.6|1154.4|1154|2653
1634553750000|2021-10-18 10:42:30|1154.4||1154.4||1154.6||1154.4||0
1634553770000|2021-10-18 10:42:50|1154.6|1154.4|1154.6|1154.2|1154.6|1154.4|1154.6|1154.2|0
1634553780000|2021-10-18 10:43:00|1154.4|1154.4|1154.6|1154.2|1154.6|1154.4|1154.4|1154.2|500
1634553790000|2021-10-18 10:43:10|1154.8|1154.4|1154.8|1154.6|1155|1154.6|1154.8|1154.4|2378
1634553800000|2021-10-18 10:43:20|1155||1154.8||1155||1154.8||0
1634553810000|2021-10-18 10:43:30|1155|1154.4|1154.8|1154.6|1155|1154.6|1154.6|1154.4|1541
1634553820000|2021-10-18 10:43:40|1155|1154.4|1155|1154.4|1155|1154.4|1154.8|1154.4|0
1634553830000|2021-10-18 10:43:50|1154.8||1155||1155||1154.8||0
1634553840000|2021-10-18 10:44:00|1155.2|1154.6|1155.2|1155|1155.6|1155|1155.2|1154.6|12783
1634553850000|2021-10-18 10:44:10|1155|1154.8|1155.2|1154.8|1155.2|1154.8|1155|1154.6|55
1634553860000|2021-10-18 10:44:20||1154.6||1154.6||1154.6||1154.6|0
1634553870000|2021-10-18 10:44:30|1155.4|1154.8|1155.4|1154.8|1155.4|1155|1155.2|1154.8|4920
1634553880000|2021-10-18 10:44:40|1155.2|1155|1155|1154.6|1155.4|1155|1155|1154.6|2208
1634553890000|2021-10-18 10:44:50|1154.8|1154.8|1154.8|1154.4|1154.8|1154.8|1154.8|1154.4|1661
1634553900000|2021-10-18 10:45:00|1154.6|1154.2|1154.6|1154.2|1154.8|1154.4|1154.6|1154.2|0
1634553910000|2021-10-18 10:45:10|1154.4|1154|1154.4|1154|1154.6|1154|1154.2|1153.8|0
1634553920000|2021-10-18 10:45:20|1154.2|1153.8|1154.4|1153.8|1154.4|1153.8|1154.2|1153.8|0
1634553930000|2021-10-18 10:45:30|1154.2|1154|1154.2|1153.8|1154.4|1154|1154|1153.8|543
1634553940000|2021-10-18 10:45:40|1154|1153.6|1154.2|1153.8|1154.2|1153.8|1154|1153.6|1016
1634553950000|2021-10-18 10:45:50|1154||1154.2||1154.2||1154||447
1634553960000|2021-10-18 10:46:00|1154.4|1154|1154.4|1154|1154.6|1154.2|1154.2|1153.8|5508
1634553970000|2021-10-18 10:46:10|1154.2|1153.8|1154.4|1154|1154.4|1154|1154.2|1153.8|750
1634553980000|2021-10-18 10:46:20|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1154|1153.6|2091
1634553990000|2021-10-18 10:46:30|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154|1153.6|0
1634554000000|2021-10-18 10:46:40|1154|1153.6|1154.2|1153.6|1154.2|1153.6|1154|1153.6|0
1634554010000|2021-10-18 10:46:50|1154|1153.4|1153.6|1153.2|1154|1153.4|1153.4|1153.2|2190
1634554020000|2021-10-18 10:47:00|1153.8|1153.4|1153.8|1153.6|1154|1153.6|1153.8|1153.4|2424
1634554060000|2021-10-18 10:47:40|1154.4|1154.2|1154|1153.6|1154.4|1154.2|1154|1153.6|15000
1634554070000|2021-10-18 10:47:50|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1154|1153.6|0
1634554080000|2021-10-18 10:48:00|1154.2|1153.8|1153.8|1153.6|1154.2|1153.8|1153.8|1153.6|1205
1634554090000|2021-10-18 10:48:10|1153.6|1153.4|1153.4|1153|1153.8|1153.6|1153.4|1153|2069
1634554100000|2021-10-18 10:48:20|1153.6|1152.8|1153.6|1153.2|1153.6|1153.2|1153.6|1152.8|0
1634554110000|2021-10-18 10:48:30|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|0
1634554140000|2021-10-18 10:49:00|1153.4|1153.4|1153.4|1153|1153.6|1153.4|1153.2|1153|132
1634554150000|2021-10-18 10:49:10|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.6|0
1634554170000|2021-10-18 10:49:30|1153.4|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.8|0
1634554180000|2021-10-18 10:49:40|1153.4|1153|1153|1152.6|1153.4|1153|1152.8|1152.4|995
1634554190000|2021-10-18 10:49:50|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.8|1152.4|0
1634554200000|2021-10-18 10:50:00|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|0
1634554210000|2021-10-18 10:50:10|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|0
1634554220000|2021-10-18 10:50:20||1152.6||1152.6||1152.6||1152.4|0
1634554230000|2021-10-18 10:50:30||1152.4||1152.4||1152.4||1152.4|0
1634554260000|2021-10-18 10:51:00||1152.6||1152.4||1152.6||1152.4|186
1634554270000|2021-10-18 10:51:10|1152.6|1152.6|1152.6|1152.2|1152.6|1152.6|1152.4|1152|1015
1634554280000|2021-10-18 10:51:20|1152.4|1152|1152.4|1152|1152.6|1152.2|1152.2|1151.8|3015
1634554290000|2021-10-18 10:51:30|1152.6|1152.2|1152.6|1152.4|1152.6|1152.4|1152.6|1152.2|1090
1634554300000|2021-10-18 10:51:40|1152.8|1152.6|1152.8|1152.4|1152.8|1152.6|1152.8|1152.4|245
1634554310000|2021-10-18 10:51:50||1152.6||1152.6||1152.6||1152.6|0
1634554320000|2021-10-18 10:52:00|1153|1152.4|1153|1152.6|1153|1152.6|1152.8|1152.4|145
1634554330000|2021-10-18 10:52:10||1152.8||1152.6||1152.8||1152.6|65
1634554340000|2021-10-18 10:52:20|1153.2||1153||1153.2||1153||0
1634554350000|2021-10-18 10:52:30|1152.8|1152.4|1152.8|1152.6|1153|1152.6|1152.8|1152.4|2862
1634554360000|2021-10-18 10:52:40||1152.4||1152.4||1152.4||1152.2|1070
1634554370000|2021-10-18 10:52:50|1153|1152.6|1153|1152.6|1153|1152.8|1152.8|1152.6|1455
1634554380000|2021-10-18 10:53:00|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.4|1152|2286
1634554390000|2021-10-18 10:53:10|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|250
1634554400000|2021-10-18 10:53:20|1152.4|1152.4|1152.6|1152|1152.6|1152.4|1152.4|1152|2273
1634554410000|2021-10-18 10:53:30||1152.2||1152.2||1152.2||1152|0
1634554420000|2021-10-18 10:53:40|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152.4|1151.8|15
1634554430000|2021-10-18 10:53:50|1152.4|1152|1152.4|1152|1152.4|1152|1152.4|1152|5373
1634554440000|2021-10-18 10:54:00|1152.2||1152.4||1152.4||1152.2||0
1634554450000|2021-10-18 10:54:10|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|0
1634554470000|2021-10-18 10:54:30|1152.4|1152|1152.4|1152.2|1152.4|1152.2|1152.2|1152|443
1634554490000|2021-10-18 10:54:50|1152.6|1152.4|1152.6|1152.4|1152.8|1152.4|1152.6|1152.4|1009
1634554500000|2021-10-18 10:55:00|1152.8|1152.6|1152.8|1152.4|1152.8|1152.6|1152.8|1152.4|1151
1634554510000|2021-10-18 10:55:10|1152.6|1152.2|1152.4|1152.2|1152.6|1152.2|1152.4|1152.2|14
1634554520000|2021-10-18 10:55:20|1152.2|1152|1152.4|1152|1152.4|1152|1152.2|1152|1675
1634554530000|2021-10-18 10:55:30|||||||||100
1634554550000|2021-10-18 10:55:50|1152.6|1152.2|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|1446
1634554560000|2021-10-18 10:56:00|1152.8|1152.4|1153.2|1152.6|1153.2|1152.8|1152.8|1152.4|1000
1634554570000|2021-10-18 10:56:10|1153.4|1152.8|1153.4|1153|1153.4|1153|1153.4|1152.8|0
1634554580000|2021-10-18 10:56:20|1153.2|1152.8|1153|1152.8|1153.2|1152.8|1152.8|1152.6|1766
1634554620000|2021-10-18 10:57:00|1153.2|1153|1153.6|1153.2|1153.6|1153.2|1153.2|1153|1132
1634554630000|2021-10-18 10:57:10|||||||||80
1634554640000|2021-10-18 10:57:20|1153.4|1153.4|1153.6|1153.2|1153.6|1153.4|1153.4|1153.2|465
1634554650000|2021-10-18 10:57:30|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.4|0
1634554660000|2021-10-18 10:57:40|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1154|1153.6|0
1634554670000|2021-10-18 10:57:50|1154.2||1154||1154.2||1154||0
1634554680000|2021-10-18 10:58:00||1153.8||1153.6||1153.8||1153.6|443
1634554690000|2021-10-18 10:58:10|1153.8|1153.4|1153.6|1153.4|1153.8|1153.6|1153.6|1153.4|2708
1634554710000|2021-10-18 10:58:30|1153.8|1153.6|1154|1153.8|1154.2|1153.8|1153.8|1153.4|250
1634554720000|2021-10-18 10:58:40|1154.2|1154|1154.2|1153.8|1154.2|1154|1154|1153.6|1526
1634554730000|2021-10-18 10:58:50|1154.4|1154|1154|1153.8|1154.4|1154|1154|1153.8|682
1634554740000|2021-10-18 10:59:00|1154.2|1153.6|1154|1153.6|1154.2|1153.6|1154|1153.4|635
1634554760000|2021-10-18 10:59:20|1153.8|1153.4|1153.8|1153.6|1153.8|1153.6|1153.8|1153.4|314
1634554770000|2021-10-18 10:59:30|1154|1153.4|1153.8|1153.6|1154|1153.6|1153.8|1153.2|112
1634554790000|2021-10-18 10:59:50|1154|1153.4|1154|1153.6|1154|1153.8|1154|1153.4|753
1634554940000|2021-10-18 11:02:20|1154.2|1153.4|1153.4|1153|1154.8|1154|1153.2|1153|2988
1634554950000|2021-10-18 11:02:30|1153.6|1152.8|1153.8|1153.4|1154|1153.6|1153.6|1152.8|3081
1634554960000|2021-10-18 11:02:40|1154|1153.6|1153.8|1153.6|1154|1153.6|1153.8|1153.4|0
1634554970000|2021-10-18 11:02:50|1154|1153.4|1153.4|1153|1154|1153.4|1153|1152.6|22753
1634554980000|2021-10-18 11:03:00|1153.2||1153.4||1153.4||1153.2||0
1634554990000|2021-10-18 11:03:10|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1715
1634555000000|2021-10-18 11:03:20|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|0
1634555010000|2021-10-18 11:03:30|1153.2|1152.8|1153|1152.8|1153.2|1152.8|1153|1152.8|975
1634555020000|2021-10-18 11:03:40|1152.8|1152.6|1153.4|1153|1153.4|1153|1152.8|1152.4|1497
1634555030000|2021-10-18 11:03:50|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.6|250
1634555040000|2021-10-18 11:04:00||1152.6||1152.6||1152.6||1152.6|0
1634555050000|2021-10-18 11:04:10||1152.8||1152.8||1153||1152.8|0
1634555060000|2021-10-18 11:04:20|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|203
1634555080000|2021-10-18 11:04:40|1153.4|1153|1153.8|1153.4|1153.8|1153.6|1153.4|1153|3246
1634555090000|2021-10-18 11:04:50|1154|1153.6|1154.2|1153.8|1154.2|1153.8|1154|1153.6|0
1634555100000|2021-10-18 11:05:00|1154|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.6|0
1634555110000|2021-10-18 11:05:10||1153.4||1153.6||1153.6||1153.4|0
1634555120000|2021-10-18 11:05:20|1153.8|1153.4|1153.6|1153.2|1153.8|1153.6|1153.6|1153|713
1634555130000|2021-10-18 11:05:30|1153.8|1153|1153.4|1153|1153.8|1153.2|1153.4|1153|0
1634555140000|2021-10-18 11:05:40|1153.2|1152.8|1153.4|1152.8|1153.4|1153|1153|1152.6|451
1634555150000|2021-10-18 11:05:50|1153.2|1152.6|1153|1152.6|1153.2|1152.6|1153|1152.6|0
1634555160000|2021-10-18 11:06:00|1153.2||1153||1153.2||1153||0
1634555170000|2021-10-18 11:06:10|1153.2|1152.8|1153.4|1153|1153.4|1153|1153.2|1152.8|1167
1634555180000|2021-10-18 11:06:20|1153|1152.8|1153.2|1152.8|1153.4|1153|1153|1152.8|6000
1634555190000|2021-10-18 11:06:30|1153.4|1153|1153.4|1152.8|1153.4|1153|1153.2|1152.8|0
1634555200000|2021-10-18 11:06:40|1153|1153|1153.2|1152.8|1153.4|1153|1153|1152.8|1971
1634555220000|2021-10-18 11:07:00|1153|1152.6|1153.2|1152.8|1153.2|1153|1153|1152.6|0
1634555230000|2021-10-18 11:07:10|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.2|1153|2140
1634555240000|2021-10-18 11:07:20|1153.2|1152.8|1152.8|1152.4|1153.2|1153|1152.8|1152.4|782
1634555250000|2021-10-18 11:07:30|1153|1152.6|1152.8|1152.6|1153|1152.6|1152.8|1152.6|0
1634555260000|2021-10-18 11:07:40||1152.4||1152.4||1152.4||1152.4|0
1634555270000|2021-10-18 11:07:50|1153|1152.2|1153.2|1152.8|1153.2|1152.8|1153|1152.2|11473
1634555280000|2021-10-18 11:08:00|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|0
1634555290000|2021-10-18 11:08:10|1153.6|1153.2|1153.4|1153.2|1153.6|1153.2|1153.4|1153.2|0
1634555300000|2021-10-18 11:08:20|1153.6||1153.6||1153.6||1153.6||0
1634555330000|2021-10-18 11:08:50|1153.8|1153.4|1153.8|1153.4|1153.8|1153.6|1153.6|1153.2|5303
1634555340000|2021-10-18 11:09:00|1154|1153.6|1153.8|1153.6|1154|1153.6|1153.8|1153.6|250
1634555360000|2021-10-18 11:09:20|1154|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.4|498
1634555380000|2021-10-18 11:09:40|1153.8|1153.2|1153.8|1153.4|1153.8|1153.6|1153.6|1153.2|10270
1634555390000|2021-10-18 11:09:50|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1153|2
1634555400000|2021-10-18 11:10:00|1153.2|1152.6|1152.2|1151.8|1153.2|1152.8|1152|1151.8|51674
1634555410000|2021-10-18 11:10:10|1151.8|1151.6|1152|1151.6|1152|1151.6|1151.6|1151.4|7740
1634555420000|2021-10-18 11:10:20|1152.2|1151.8|1151.8|1151.4|1152.2|1151.8|1151.4|1151|2992
1634555430000|2021-10-18 11:10:30||1151.6||1151.4||1151.6||1151.2|0
1634555440000|2021-10-18 11:10:40||1151.2||1151.2||1151.4||1151.2|0
1634555450000|2021-10-18 11:10:50||1151.4||1151.4||1151.4||1151.2|0
1634555460000|2021-10-18 11:11:00|1151.6|1151.2|1151.2|1150.8|1151.6|1151.2|1151.2|1150.8|457
1634555470000|2021-10-18 11:11:10|1151.4|1151|1151.4|1151|1151.6|1151.4|1151.2|1151|2748
1634555490000|2021-10-18 11:11:30|1151.2|1150.8|1150.8|1150.6|1151.2|1150.8|1150.8|1150.4|1793
1634555500000|2021-10-18 11:11:40|1151|1150.4|1150.8|1150.6|1151.2|1150.6|1150.8|1150.4|0
1634555510000|2021-10-18 11:11:50|1151|1150.4|1150.8|1150.6|1151|1150.6|1150.8|1150.4|0
1634555520000|2021-10-18 11:12:00|1151|1150.4|1151|1150.6|1151|1150.6|1151|1150.4|1397
1634555530000|2021-10-18 11:12:10|1150.8|1150.4|1150.8|1150.4|1150.8|1150.6|1150.8|1150.4|29
1634555540000|2021-10-18 11:12:20|1151||1151||1151||1151||0
1634555560000|2021-10-18 11:12:40|1150.8|1150.6|1150.8|1150.4|1150.8|1150.6|1150.8|1150.4|500
1634555580000|2021-10-18 11:13:00|1151|1150.6|1151|1150.6|1151|1150.8|1151|1150.4|554
1634555600000|2021-10-18 11:13:20|1151.2|1150.8|1151|1150.6|1151.2|1151|1151|1150.6|2531
1634555610000|2021-10-18 11:13:30|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|183
1634555620000|2021-10-18 11:13:40|1150.6|1150.2|1150.6|1150.2|1150.8|1150.4|1150.4|1150.2|2859
1634555630000|2021-10-18 11:13:50|1150.8|1150.4|1151|1150.6|1151.2|1150.6|1150.8|1150.2|177
1634555690000|2021-10-18 11:14:50|1151.2|1151|1151.2|1150.8|1151.2|1151|1151|1150.6|13019
1634555700000|2021-10-18 11:15:00|1151||1151.2||1151.2||1151||0
1634555710000|2021-10-18 11:15:10|1151.4|1151|1151.2|1151|1151.4|1151|1151.2|1150.8|390
1634555720000|2021-10-18 11:15:20|1151|1150.8|1151|1150.8|1151|1150.8|1151|1150.8|735
1634555730000|2021-10-18 11:15:30|1150.8|1150.6|1151|1150.4|1151|1150.6|1150.8|1150.4|0
1634555740000|2021-10-18 11:15:40|1151.2|1150.6|1151.2|1150.8|1151.2|1150.8|1151|1150.6|6428
1634555750000|2021-10-18 11:15:50|1151||1151.2||1151.2||1151||0
1634555760000|2021-10-18 11:16:00||1151||1150.8||1151||1150.8|0
1634555770000|2021-10-18 11:16:10|1151|1150.6|1151|1150.6|1151|1150.6|1151|1150.6|448
1634555780000|2021-10-18 11:16:20|1150.8|1150.4|1151|1150.4|1151|1150.4|1150.8|1150.4|0
1634555790000|2021-10-18 11:16:30|1151.2|1151|1151.2|1151|1151.2|1151|1151|1150.6|4000
1634555810000|2021-10-18 11:16:50||1150.8||1150.8||1150.8||1150.8|0
1634555830000|2021-10-18 11:17:10|1151|1150.6|1151|1150.6|1151|1150.6|1151|1150.6|0
1634555840000|2021-10-18 11:17:20||1150.8||1150.8||1150.8||1150.8|0
1634555850000|2021-10-18 11:17:30||1150.4||1150.8||1150.8||1150.4|2500
1634555860000|2021-10-18 11:17:40|1150.8|1150.6|1150.8|1150.4|1150.8|1150.6|1150.8|1150.4|1533
1634555880000|2021-10-18 11:18:00|1151|1150.6|1151|1150.6|1151|1150.6|1151|1150.6|0
1634555890000|2021-10-18 11:18:10|1151.2|1150.8|1151.2|1151|1151.2|1151|1151|1150.8|500
1634555900000|2021-10-18 11:18:20|1151.4|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1151|194
1634555920000|2021-10-18 11:18:40|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1675
1634555940000|2021-10-18 11:19:00|1151.8|1151.6|1151.8|1151.6|1151.8|1151.6|1151.8|1151.6|1079
1634555980000|2021-10-18 11:19:40|1152|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.8|411
1634555990000|2021-10-18 11:19:50|1152.4|1152|1152|1151.8|1152.4|1152|1152|1151.8|2108
1634556000000|2021-10-18 11:20:00|1151.8|1151.6|1151.8|1151.4|1151.8|1151.8|1151.8|1151.4|1986
1634556010000|2021-10-18 11:20:10|1151.6||1151.6||1151.6||1151.6||0
1634556020000|2021-10-18 11:20:20||1151.2||1151.2||1151.2||1151.2|0
1634556040000|2021-10-18 11:20:40|1151.4|1151|1151.2|1151|1151.4|1151|1151.2|1150.8|499
1634556060000|2021-10-18 11:21:00|1151.4|1151.2|1151.6|1151.2|1151.6|1151.4|1151.4|1151.2|1123
1634556080000|2021-10-18 11:21:20|1151.8|1151.4|1151.4|1151.2|1151.8|1151.4|1151.4|1151.2|386
1634556110000|2021-10-18 11:21:50|1151.6|1151.4|1151.4|1151|1151.8|1151.4|1151.2|1151|2498
1634556120000|2021-10-18 11:22:00||1151.2||1151||1151.2||1151|334
1634556140000|2021-10-18 11:22:20|1151.6|1151.2|1151.6|1151.2|1151.6|1151.4|1151.6|1151.2|0
1634556160000|2021-10-18 11:22:40|1151.8|1151.6|1152|1151.6|1152|1151.6|1151.6|1151.4|2224
1634556170000|2021-10-18 11:22:50|||||||||2
1634556180000|2021-10-18 11:23:00|1152.2||1152.2||1152.2||1152||0
1634556190000|2021-10-18 11:23:10|1152.4|1151.8|1152.4|1152|1152.4|1152|1152.4|1151.8|0
1634556200000|2021-10-18 11:23:20||1151.8||1152||1152||1151.8|0
1634556220000|2021-10-18 11:23:40|1152.6|1152.2|1153|1152.4|1153|1152.4|1152.4|1152|443
1634556230000|2021-10-18 11:23:50||1152.6||1152.6||1152.8||1152.6|148
1634556240000|2021-10-18 11:24:00|1153.2|1152.8|1153.2|1153|1153.4|1153|1153.2|1152.6|2520
1634556250000|2021-10-18 11:24:10|1153|1152.8|1153|1152.6|1153|1152.8|1153|1152.6|1439
1634556260000|2021-10-18 11:24:20|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153.2|1152.6|2237
1634556270000|2021-10-18 11:24:30|1153.4||1153.4||1153.4||1153.4||0
1634556280000|2021-10-18 11:24:40|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1153|0
1634556290000|2021-10-18 11:24:50|1153.6|1153.2|1153.8|1153.2|1153.8|1153.4|1153.6|1153.2|0
1634556300000|2021-10-18 11:25:00|1153.6|1153.4|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|1000
1634556320000|2021-10-18 11:25:20|1153.4|1153|1153.4|1152.8|1153.4|1153|1153.2|1152.8|2688
1634556330000|2021-10-18 11:25:30|1153.2|1152.6|1153|1152.8|1153.2|1152.8|1153|1152.6|0
1634556350000|2021-10-18 11:25:50|1152.8|1152.6|1153|1152.6|1153|1152.6|1152.6|1152.4|3080
1634556360000|2021-10-18 11:26:00|1152.8||1152.8||1152.8||1152.8||1355
1634556370000|2021-10-18 11:26:10|1153||1153||1153||1153||0
1634556380000|2021-10-18 11:26:20|1153.2|1152.8|1153.2|1153|1153.4|1153|1153|1152.8|196
1634556390000|2021-10-18 11:26:30|1153.4||1153.6||1153.6||1153.4||943
1634556400000|2021-10-18 11:26:40|1153.4|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153|0
1634556420000|2021-10-18 11:27:00|1153.4|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.8|705
1634556430000|2021-10-18 11:27:10|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|0
1634556440000|2021-10-18 11:27:20||1153.2||1153.2||1153.2||1153.2|0
1634556450000|2021-10-18 11:27:30|1153.6|1153.4|1153.6|1153.2|1153.6|1153.4|1153.6|1153.2|1574
1634556460000|2021-10-18 11:27:40|1153.4|1153.4|1153.6|1153.2|1153.6|1153.4|1153.4|1153.2|863
1634556470000|2021-10-18 11:27:50||1153.4||1153.4||1153.4||1153.4|0
1634556490000|2021-10-18 11:28:10|1153.8|1153.6|1153.8|1153.6|1154|1153.6|1153.8|1153.4|59
1634556500000|2021-10-18 11:28:20|1154|1153.8|1154.2|1153.8|1154.2|1153.8|1154|1153.6|443
1634556510000|2021-10-18 11:28:30|1154.4|1154|1154.4|1154|1154.6|1154.4|1154.2|1153.8|1569
1634556520000|2021-10-18 11:28:40|1154.6|1154.2|1154.6|1154.4|1154.8|1154.4|1154.6|1154.2|0
1634556530000|2021-10-18 11:28:50|1154.8|1154.2|1154.8|1154.2|1154.8|1154.4|1154.8|1154.2|87
1634556540000|2021-10-18 11:29:00|1154.6|1154.4|1154.8|1154.2|1154.8|1154.4|1154.4|1154.2|0
1634556550000|2021-10-18 11:29:10|1154.6|1154.4|1154.6|1154.2|1154.6|1154.4|1154.6|1154.2|834
1634556560000|2021-10-18 11:29:20|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.6|1154.2|167
1634556570000|2021-10-18 11:29:30||1154.4||1154.2||1154.4||1154.2|0
1634556580000|2021-10-18 11:29:40||1154.4||1154.4||1154.4||1154.4|0
1634556590000|2021-10-18 11:29:50|1154.8|1154.6|1155|1154.6|1155.2|1154.8|1154.8|1154.4|982
1634556600000|2021-10-18 11:30:00|1154.8|1154.4|1155|1154.6|1155|1154.6|1154.6|1154.4|118
1634556610000|2021-10-18 11:30:10|1154.8|1154.4|1154.6|1154.4|1154.8|1154.4|1154.6|1154.4|2
1634556630000|2021-10-18 11:30:30|1154.4|1154.2|1154.2|1154|1154.4|1154.2|1154.2|1154|4900
1634556650000|2021-10-18 11:30:50|1154|1153.8|1154|1153.6|1154.2|1153.8|1153.8|1153.4|1298
1634556660000|2021-10-18 11:31:00|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|0
1634556670000|2021-10-18 11:31:10|1154|1153.6|1154.2|1153.6|1154.2|1154|1154|1153.6|886
1634556680000|2021-10-18 11:31:20|1154||1154.2||1154.2||1154||0
1634556690000|2021-10-18 11:31:30|1154|1153.4|1154.2|1153.8|1154.2|1153.8|1153.8|1153.4|550
1634556700000|2021-10-18 11:31:40|1154.4|1154|1154.4|1154.2|1154.6|1154.2|1154.4|1154|0
1634556720000|2021-10-18 11:32:00|1154.6|1154|1154.6|1154.2|1154.8|1154.2|1154.6|1154|1157
1634556730000|2021-10-18 11:32:10|1154.8|1154.4|1154.6|1154.2|1155|1154.4|1154.6|1154.2|0
1634556740000|2021-10-18 11:32:20|1154.4||1154.6||1154.6||1154.4||0
1634556750000|2021-10-18 11:32:30|1154.4|1154.4|1154.6|1154.2|1154.6|1154.4|1154.4|1154.2|0
1634556770000|2021-10-18 11:32:50||1154.4||1154.2||1154.4||1154.2|0
1634556780000|2021-10-18 11:33:00|1154.4||1154.6||1154.6||1154.4||0
1634556790000|2021-10-18 11:33:10|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.6|1154.4|858
1634556800000|2021-10-18 11:33:20|1154.6||1154.6||1154.6||1154.6||0
1634556810000|2021-10-18 11:33:30|1154.8|1154.6|1154.8|1154.6|1155|1154.6|1154.8|1154.6|4290
1634556820000|2021-10-18 11:33:40|1155|1154.8|1155.2|1154.8|1155.4|1155.2|1155|1154.8|5424
1634556870000|2021-10-18 11:34:30|1155|1154.6|1154.8|1154.4|1155|1154.6|1154.8|1154.4|2360
1634556880000|2021-10-18 11:34:40|1154.6|1154.2|1154.4|1154.2|1154.8|1154.4|1154.4|1154|3677
1634556890000|2021-10-18 11:34:50|1154.6|1154|1154.4|1154.2|1154.6|1154.2|1154.4|1154|1715
1634556900000|2021-10-18 11:35:00|1154.6|1154|1154.6|1154.4|1154.6|1154.4|1154.4|1154|1466
1634556910000|2021-10-18 11:35:10||1154.2||1154.2||1154.2||1154.2|511
1634556920000|2021-10-18 11:35:20|1154.4|1154|1154.4|1154|1154.4|1154|1154.2|1153.8|5838
1634556930000|2021-10-18 11:35:30|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1154|1153.6|5330
1634556940000|2021-10-18 11:35:40|1153.6|1153.4|1153.8|1153.6|1154.2|1153.8|1153.6|1153.4|13340
1634556950000|2021-10-18 11:35:50|1154|1153.8|1154.4|1153.8|1154.4|1153.8|1154|1153.8|531
1634556960000|2021-10-18 11:36:00|1154.6|1154|1154.4|1154|1154.6|1154.2|1154.2|1154|771
1634556970000|2021-10-18 11:36:10|1154.2||1154.4||1154.4||1154.2||0
1634556980000|2021-10-18 11:36:20|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|0
1634556990000|2021-10-18 11:36:30|1154.4||1154.2||1154.4||1154.2||0
1634557000000|2021-10-18 11:36:40|1154.4|1154|1154.4|1154|1154.4|1154|1154.2|1154|0
1634557010000|2021-10-18 11:36:50||1154.2||1154.2||1154.2||1154.2|2
1634557030000|2021-10-18 11:37:10|1154.2|1154|1154.2|1153.8|1154.4|1154|1154.2|1153.8|1697
1634557040000|2021-10-18 11:37:20|1154.4|1154|1154.2|1153.8|1154.4|1154|1154|1153.8|0
1634557050000|2021-10-18 11:37:30|1154|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.4|4814
1634557060000|2021-10-18 11:37:40|1153.8|1153.4|1154.2|1153.8|1154.2|1153.8|1153.8|1153.4|1604
1634557070000|2021-10-18 11:37:50||1154||1153.8||1154||1153.8|9
1634557080000|2021-10-18 11:38:00|1154.4|1154|1154.4|1154.2|1154.4|1154.2|1154.4|1153.8|7556
1634557090000|2021-10-18 11:38:10|1154.6|1154|1154.4|1154.2|1154.6|1154.2|1154.4|1154|2022
1634557100000|2021-10-18 11:38:20|1154.6|1154.4|1154.6|1154.2|1154.6|1154.4|1154.4|1154.2|189
1634557110000|2021-10-18 11:38:30|1154.4|1154|1154|1153.8|1154.4|1154.2|1154|1153.6|3546
1634557120000|2021-10-18 11:38:40||1153.6||1153.8||1153.8||1153.6|0
1634557130000|2021-10-18 11:38:50|1154.2|1154|1154.4|1154|1154.4|1154|1154.2|1154|2151
1634557140000|2021-10-18 11:39:00|1154.2|1153.4|1153.4|1153|1154.2|1153.4|1153.4|1153|18351
1634557150000|2021-10-18 11:39:10||1153.2||1153.2||1153.2||1153.2|0
1634557160000|2021-10-18 11:39:20|1153.6|1153.4|1153.8|1153.4|1154|1153.6|1153.6|1153.4|1471
1634557170000|2021-10-18 11:39:30|1154|1153.6|1153.8|1153.6|1154|1153.8|1153.8|1153.6|11
1634557180000|2021-10-18 11:39:40||1153.4||1153.4||1153.4||1153.4|157
1634557190000|2021-10-18 11:39:50|1154|1153.6|1154|1153.6|1154|1153.6|1154|1153.6|0
1634557210000|2021-10-18 11:40:10|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.4|612
1634557220000|2021-10-18 11:40:20|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|0
1634557240000|2021-10-18 11:40:40|1154|1153.6|1154.2|1153.8|1154.2|1153.8|1153.8|1153.6|714
1634557250000|2021-10-18 11:40:50|1154|1153.6|1154.2|1153.8|1154.2|1153.8|1154|1153.6|0
1634557270000|2021-10-18 11:41:10|1154|1153.6|1153.8|1153.4|1154.2|1153.6|1153.8|1153.4|195
1634557290000|2021-10-18 11:41:30|1153.6|1153.6|1153.6|1153.2|1153.8|1153.6|1153.4|1153.2|250
1634557300000|2021-10-18 11:41:40|1153.4|1153|1153.4|1153|1153.4|1153|1153.2|1153|191
1634557310000|2021-10-18 11:41:50|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.2|1153|500
1634557320000|2021-10-18 11:42:00|1153.4|1153.4|1153.6|1153|1153.6|1153.4|1153.4|1153|0
1634557330000|2021-10-18 11:42:10|1153.4||1153.4||1153.6||1153.4||0
1634557340000|2021-10-18 11:42:20|1153.2|1153.2|1153.2|1153|1153.2|1153.2|1153.2|1153|0
1634557350000|2021-10-18 11:42:30|1153.4||1153.2||1153.4||1153.2||0
1634557360000|2021-10-18 11:42:40|||||||||89
1634557370000|2021-10-18 11:42:50|1153.4|1153.2|1153.4|1153.2|1153.6|1153.2|1153.4|1153.2|927
1634557380000|2021-10-18 11:43:00||1153||1153||1153||1153|0
1634557390000|2021-10-18 11:43:10|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|860
1634557400000|2021-10-18 11:43:20|1153|1152.6|1153|1152.6|1153|1152.8|1153|1152.6|0
1634557410000|2021-10-18 11:43:30|1152.8||1153||1153||1152.8||0
1634557420000|2021-10-18 11:43:40|1152.8||1153||1153||1152.8||0
1634557430000|2021-10-18 11:43:50|1152.8|1152.4|1152.8|1152.4|1153|1152.4|1152.8|1152.4|827
1634557440000|2021-10-18 11:44:00|1153|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.6|0
1634557450000|2021-10-18 11:44:10|1152.8||1153||1153||1152.8||0
1634557460000|2021-10-18 11:44:20|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.4|2003
1634557470000|2021-10-18 11:44:30|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|0
1634557480000|2021-10-18 11:44:40|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|0
1634557500000|2021-10-18 11:45:00|1152.6|1152.2|1152.6|1152.2|1152.8|1152.2|1152.6|1152.2|1616
1634557510000|2021-10-18 11:45:10|||||||||125
1634557520000|2021-10-18 11:45:20|1152.8||1152.6||1152.8||1152.6||0
1634557530000|2021-10-18 11:45:30|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|0
1634557540000|2021-10-18 11:45:40|1152.6||1152.8||1152.8||1152.6||1177
1634557560000|2021-10-18 11:46:00||1152.6||1152.6||1152.6||1152.6|0
1634557570000|2021-10-18 11:46:10|1152.6|1152.4|1152.8|1152.6|1152.8|1152.6|1152.6|1152.4|221
1634557580000|2021-10-18 11:46:20|1152.6|1152.4|1152.6|1152.2|1152.8|1152.6|1152.6|1152.2|155
1634557590000|2021-10-18 11:46:30|1152.4|1152|1152.2|1152|1152.4|1152|1152.2|1151.8|255
1634557600000|2021-10-18 11:46:40||1151.8||1151.8||1151.8||1151.8|0
1634557620000|2021-10-18 11:47:00||1152||1151.8||1152||1151.8|0
1634557630000|2021-10-18 11:47:10|1152|1151.6|1152|1151.6|1152.2|1151.8|1152|1151.6|500
1634557640000|2021-10-18 11:47:20|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.6|0
1634557650000|2021-10-18 11:47:30|1152|1151.6|1152.2|1151.8|1152.2|1151.8|1152|1151.6|2082
1634557670000|2021-10-18 11:47:50|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.6|0
1634557680000|2021-10-18 11:48:00||1151.8||1151.6||1151.8||1151.6|0
1634557690000|2021-10-18 11:48:10|1152.2||1152||1152.2||1152||0
1634557710000|2021-10-18 11:48:30|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.8|0
1634557720000|2021-10-18 11:48:40||1152||1152||1152||1152|0
1634557730000|2021-10-18 11:48:50||1151.8||1151.8||1151.8||1151.8|0
1634557740000|2021-10-18 11:49:00|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152.4|1152|2431
1634557750000|2021-10-18 11:49:10|1152.4|1152|1152.4|1152|1152.4|1152|1152.4|1152|276
1634557760000|2021-10-18 11:49:20|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1152.4|1152|0
1634557770000|2021-10-18 11:49:30|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.8|1142
1634557790000|2021-10-18 11:49:50|1152||1152||1152||1152||0
1634557800000|2021-10-18 11:50:00|1151.8|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.4|1791
1634557810000|2021-10-18 11:50:10|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|0
1634557820000|2021-10-18 11:50:20|1152|1151.6|1152|1151.8|1152|1151.8|1151.8|1151.6|2695
1634557830000|2021-10-18 11:50:30|1152.2||1152.4||1152.4||1152||500
1634557840000|2021-10-18 11:50:40|1152.2|1152|1152.4|1152|1152.4|1152.2|1152.2|1152|1696
1634557850000|2021-10-18 11:50:50|1152.6||1152.6||1152.6||1152.4||0
1634557860000|2021-10-18 11:51:00|1152.4||1152.4||1152.4||1152.4||0
1634557870000|2021-10-18 11:51:10|1152.2|1151.8|1152.2|1151.8|1152.4|1152|1152|1151.8|536
1634557890000|2021-10-18 11:51:30|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152.4|1152|0
1634557910000|2021-10-18 11:51:50|1152.8|1152.4|1152.6|1152.4|1152.8|1152.4|1152.6|1152.4|0
1634557920000|2021-10-18 11:52:00|1152.4|1152.2|1152.4|1152|1152.4|1152.2|1152.4|1152|1712
1634557940000|2021-10-18 11:52:20|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.4|1152|1943
1634557970000|2021-10-18 11:52:50|1153||1153||1153||1153||0
1634557980000|2021-10-18 11:53:00|1152.8||1152.8||1152.8||1152.8||0
1634557990000|2021-10-18 11:53:10|1153||1152.8||1153||1152.8||0
1634558000000|2021-10-18 11:53:20|1153|1152.6|1153|1152.6|1153|1152.8|1152.8|1152.6|826
1634558010000|2021-10-18 11:53:30||1152.8||1152.6||1152.8||1152.6|0
1634558020000|2021-10-18 11:53:40|1153.2|1152.8|1153|1152.8|1153.2|1152.8|1153|1152.8|0
1634558050000|2021-10-18 11:54:10|1152.8|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.6|711
1634558060000|2021-10-18 11:54:20|1153.2|1152.8|1153.2|1153|1153.4|1153|1153.2|1152.8|2962
1634558080000|2021-10-18 11:54:40||1152.8||1152.8||1152.8||1152.8|936
1634558090000|2021-10-18 11:54:50|1153|1152.6|1153|1152.6|1153.2|1152.8|1153|1152.6|450
1634558100000|2021-10-18 11:55:00|1153.2|1152.8|1153.2|1152.8|1153.4|1153|1153.2|1152.8|343
1634558110000|2021-10-18 11:55:10|1153.4||1153||1153.4||1153||0
1634558120000|2021-10-18 11:55:20|1153.2|1152.6|1153.2|1152.8|1153.2|1152.8|1153.2|1152.6|721
1634558130000|2021-10-18 11:55:30|1153|1152.6|1153.2|1152.8|1153.2|1152.8|1153|1152.6|0
1634558140000|2021-10-18 11:55:40|1153|1152.6|1153|1152.6|1153|1152.8|1153|1152.6|0
1634558150000|2021-10-18 11:55:50|1152.8||1153||1153||1152.8||0
1634558160000|2021-10-18 11:56:00|1152.8||1152.8||1153||1152.8||7653
1634558170000|2021-10-18 11:56:10|1152.6|1152.4|1152|1151.8|1152.6|1152.4|1152|1151.6|17015
1634558180000|2021-10-18 11:56:20|||||||||18
1634558190000|2021-10-18 11:56:30|1152.2|1152|1152.4|1152|1152.4|1152.2|1152.2|1152|1471
1634558200000|2021-10-18 11:56:40|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|0
1634558210000|2021-10-18 11:56:50|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152.4|1152|0
1634558220000|2021-10-18 11:57:00|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|0
1634558230000|2021-10-18 11:57:10|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|0
1634558240000|2021-10-18 11:57:20||1152.4||1152.4||1152.4||1152.2|88
1634558250000|2021-10-18 11:57:30|1152.4|1152.2|1152.4|1152|1152.4|1152.2|1152.4|1152|704
1634558260000|2021-10-18 11:57:40|1152.2|1152.2|1152.6|1152.2|1152.6|1152.2|1152.2|1152|0
1634558280000|2021-10-18 11:58:00|1152.4||1152.4||1152.4||1152.4||0
1634558290000|2021-10-18 11:58:10|1152.6||1152.6||1152.6||1152.4||0
1634558300000|2021-10-18 11:58:20|1152.4||1152.4||1152.4||1152.4||0
1634558310000|2021-10-18 11:58:30|1152.6||1152.4||1152.6||1152.4||39
1634558320000|2021-10-18 11:58:40|1152.6||1152.6||1152.6||1152.6||0
1634558350000|2021-10-18 11:59:10|1152.4|1152|1152.4|1152|1152.4|1152|1152.4|1152|977
1634558370000|2021-10-18 11:59:30|1152.2||1152.2||1152.2||1152.2||0
1634558380000|2021-10-18 11:59:40|1152|1151.8|1151.8|1151.6|1152|1151.8|1151.8|1151.4|5443
1634558400000|2021-10-18 12:00:00|1151.6|1151.4|1151.2|1150.8|1151.8|1151.4|1151|1150.8|9304
1634558410000|2021-10-18 12:00:10|1151|1151|1151.2|1150.8|1151.2|1151|1151|1150.8|500
1634558420000|2021-10-18 12:00:20|1151|1150.6|1150.8|1150.6|1151.2|1150.6|1150.8|1150.4|100
1634558430000|2021-10-18 12:00:30|1151|1150.8|1151|1150.6|1151|1150.8|1151|1150.6|495
1634558440000|2021-10-18 12:00:40|1151.2|1150.8|1151|1150.8|1151.2|1151|1151|1150.6|847
1634558450000|2021-10-18 12:00:50|1150.8|1150.6|1150.8|1150.4|1151|1150.6|1150.6|1150.4|831
1634558460000|2021-10-18 12:01:00|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.4|1150|0
1634558470000|2021-10-18 12:01:10|1150.4|1150|1150.6|1150.4|1150.6|1150.4|1150.4|1150|320
1634558480000|2021-10-18 12:01:20|1150.8|1150.6|1151|1150.6|1151.2|1150.6|1150.8|1150.6|2000
1634558500000|2021-10-18 12:01:40||1150.8||1150.6||1150.8||1150.6|0
1634558510000|2021-10-18 12:01:50|1150.8|1150.4|1150.6|1150.2|1150.8|1150.4|1150.4|1150.2|6100
1634558520000|2021-10-18 12:02:00|1150.8|1150.4|1150.4|1150|1150.8|1150.4|1150.4|1150|0
1634558530000|2021-10-18 12:02:10|1150.2|1149.8|1149.8|1149.6|1150.2|1149.8|1149.8|1149.4|19295
1634558540000|2021-10-18 12:02:20|1149.6|1149.4|1149.4|1149|1149.8|1149.4|1149.2|1148.8|173
1634558550000|2021-10-18 12:02:30|1149.2|1148.8|1149.6|1149.2|1149.8|1149.4|1149|1148.6|5604
1634558560000|2021-10-18 12:02:40|1149.4|1149|1149.4|1149|1149.4|1149.2|1149.4|1149|0
1634558580000|2021-10-18 12:03:00|1149.2|1148.8|1149.2|1149|1149.2|1149|1149|1148.6|2988
1634558590000|2021-10-18 12:03:10|1149|1148.6|1149.2|1148.8|1149.2|1148.8|1148.8|1148.6|1924
1634558600000|2021-10-18 12:03:20|1149|1149|1149|1148.6|1149|1149|1149|1148.6|0
1634558610000|2021-10-18 12:03:30|1148.8|1148.4|1148.8|1148.4|1149|1148.6|1148.8|1148.4|0
1634558620000|2021-10-18 12:03:40||1148.6||1148.4||1148.6||1148.4|186
1634558630000|2021-10-18 12:03:50|1148.6||1148.8||1148.8||1148.6||0
1634558640000|2021-10-18 12:04:00|1148.6|1148.2|1148.4|1148.2|1148.6|1148.2|1148|1147.8|6099
1634558650000|2021-10-18 12:04:10|1148.2|1148|1148.6|1148.2|1148.6|1148.4|1148.2|1147.8|8708
1634558660000|2021-10-18 12:04:20|1148.4|1148|1148.6|1148.2|1148.6|1148.2|1148.2|1147.8|5643
1634558670000|2021-10-18 12:04:30|1148.4|1148|1148.6|1148.4|1148.6|1148.4|1148.4|1148|442
1634558680000|2021-10-18 12:04:40|1148.8|1148.2|1148.8|1148.2|1148.8|1148.2|1148.6|1148.2|0
1634558690000|2021-10-18 12:04:50|1148.6|1148.4|1148.8|1148.2|1148.8|1148.4|1148.6|1148.2|0
1634558700000|2021-10-18 12:05:00|1148.6|1148.4|1148.8|1148.6|1148.8|1148.6|1148.6|1148.2|0
1634558710000|2021-10-18 12:05:10|1148.6|1148.4|1148.8|1148.6|1148.8|1148.6|1148.6|1148.4|533
1634558720000|2021-10-18 12:05:20||1148.4||1148.6||1148.6||1148.4|0
1634558730000|2021-10-18 12:05:30|1149|1148.4|1148.8|1148.4|1149|1148.6|1148.8|1148.4|1618
1634558740000|2021-10-18 12:05:40|1149|1148.6|1149|1148.6|1149|1148.8|1149|1148.6|250
1634558750000|2021-10-18 12:05:50|1149.2|1148.8|1149.2|1148.6|1149.2|1148.8|1149.2|1148.6|0
1634558760000|2021-10-18 12:06:00|1149|1148.8|1148.8|1148.6|1149|1148.8|1148.6|1148.4|2461
1634558770000|2021-10-18 12:06:10||1148.4||1148.4||1148.4||1148.2|6
1634558780000|2021-10-18 12:06:20||1148.6||1148.4||1148.6||1148.4|0
1634558790000|2021-10-18 12:06:30|1148.6|1148.2|1148.6|1148.4|1148.8|1148.4|1148.6|1148.2|4570
1634558800000|2021-10-18 12:06:40|1148.8|1148.2|1148.4|1147.8|1148.8|1148.2|1148.4|1147.8|1169
1634558810000|2021-10-18 12:06:50|1148.2|1147.6|1148.4|1147.8|1148.4|1147.8|1148|1147.6|2153
1634558830000|2021-10-18 12:07:10|1148.2|1148|1148.2|1147.8|1148.2|1148|1148.2|1147.6|99
1634558840000|2021-10-18 12:07:20|1148.4|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|0
1634558850000|2021-10-18 12:07:30|1148.4|1148|1148.6|1148.2|1148.8|1148.4|1148.4|1148|0
1634558860000|2021-10-18 12:07:40|1148.4|1148|1148.4|1148|1148.4|1148.2|1148.2|1148|1024
1634558870000|2021-10-18 12:07:50|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148|0
1634558880000|2021-10-18 12:08:00|1148.8||1148.6||1148.8||1148.6||0
1634558890000|2021-10-18 12:08:10|1148.8|1148.4|1148.8|1148.4|1149|1148.6|1148.8|1148.4|0
1634558920000|2021-10-18 12:08:40|1149||1149||1149||1148.8||0
1634558930000|2021-10-18 12:08:50|1149.2|1148.6|1149|1148.6|1149.2|1148.8|1149|1148.6|1000
1634558940000|2021-10-18 12:09:00|1148.8||1149||1149||1148.8||3386
1634558950000|2021-10-18 12:09:10|1148.8|1148.4|1148.6|1148.2|1149|1148.4|1148.6|1148.2|150
1634558960000|2021-10-18 12:09:20|1148.4|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|0
1634558970000|2021-10-18 12:09:30|1148.4|1148|1148.6|1148.2|1148.6|1148.2|1148.4|1147.8|1358
1634558980000|2021-10-18 12:09:40||1148.4||1148.2||1148.4||1148.2|0
1634559000000|2021-10-18 12:10:00|1148.4|1148|1148.4|1148|1148.6|1148.2|1148.4|1148|0
1634559010000|2021-10-18 12:10:10|1148.6|1147.8|1148.2|1147.8|1148.6|1148|1148|1147.6|692
1634559020000|2021-10-18 12:10:20|1148|1147.6|1147.4|1147|1148|1147.6|1147.4|1147|6545
1634559050000|2021-10-18 12:10:50|1147.2||1147.4||1147.4||1147.2||0
1634559060000|2021-10-18 12:11:00|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1146.8|1146.6|6353
1634559070000|2021-10-18 12:11:10|1146.8|1146.4|1146.6|1146.4|1147|1146.4|1146.6|1146.4|77
1634559090000|2021-10-18 12:11:30|1146.8||1146.8||1146.8||1146.8||0
1634559100000|2021-10-18 12:11:40|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.4|0
1634559110000|2021-10-18 12:11:50|1147|1146.6|1147|1146.6|1147.2|1146.8|1146.8|1146.4|0
1634559120000|2021-10-18 12:12:00|1147.2|1146.8|1147.4|1147|1147.4|1147|1147.2|1146.8|0
1634559130000|2021-10-18 12:12:10|1147.6|1147.2|1147.6|1147.4|1147.8|1147.4|1147.6|1147.2|511
1634559150000|2021-10-18 12:12:30|1147.4|1147.2|1147.2|1146.8|1147.4|1147.4|1147.2|1146.8|273
1634559170000|2021-10-18 12:12:50|1147.4|1147|1147.4|1147|1147.4|1147|1147.2|1146.8|0
1634559190000|2021-10-18 12:13:10|1147.2|1146.8|1147.2|1146.8|1147.2|1147|1147.2|1146.8|1853
1634559200000|2021-10-18 12:13:20|1147|1146.6|1147|1146.6|1147.2|1146.6|1147|1146.6|0
1634559210000|2021-10-18 12:13:30||1146.8||1146.8||1146.8||1146.8|10
1634559230000|2021-10-18 12:13:50|1146.8|1146.6|1147|1146.6|1147|1146.8|1146.8|1146.4|902
1634559240000|2021-10-18 12:14:00|1146.8||1146.8||1146.8||1146.8||0
1634559250000|2021-10-18 12:14:10|1146.6|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|987
1634559260000|2021-10-18 12:14:20|1146.6|1146.2|1146.6|1146.2|1146.6|1146.4|1146.6|1146.2|0
1634559270000|2021-10-18 12:14:30||1146.4||1146.2||1146.4||1146.2|0
1634559280000|2021-10-18 12:14:40||1146.4||1146.2||1146.4||1146.2|123
1634559290000|2021-10-18 12:14:50|1146.4||1146.6||1146.6||1146.4||2000
1634559300000|2021-10-18 12:15:00||1146.4||1146.4||1146.4||1146.2|0
1634559310000|2021-10-18 12:15:10|1146.8||1146.8||1146.8||1146.8||107
1634559320000|2021-10-18 12:15:20||1146.6||1146.4||1146.6||1146.4|0
1634559330000|2021-10-18 12:15:30||1146.6||1146.4||1146.6||1146.4|1000
1634559340000|2021-10-18 12:15:40|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|534
1634559350000|2021-10-18 12:15:50|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|213
1634559370000|2021-10-18 12:16:10|1146.2|1145.8|1146|1145.8|1146.2|1145.8|1146|1145.8|4420
1634559380000|2021-10-18 12:16:20|1146.2|1146|1146.2|1145.8|1146.2|1146|1146.2|1145.8|222
1634559390000|2021-10-18 12:16:30||1146||1146||1146||1145.8|0
1634559400000|2021-10-18 12:16:40|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|566
1634559410000|2021-10-18 12:16:50|1146.6|1146.4|1146.6|1146.4|1146.6|1146.4|1146.6|1146.4|188
1634559420000|2021-10-18 12:17:00|1146.8|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.6|0
1634559440000|2021-10-18 12:17:20||1146.8||1146.8||1146.8||1146.8|0
1634559450000|2021-10-18 12:17:30|1146.8|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.4|900
1634559460000|2021-10-18 12:17:40|1146.8||1147||1147||1146.8||2200
1634559470000|2021-10-18 12:17:50|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.6|0
1634559480000|2021-10-18 12:18:00|1147.4|1147|1147.6|1147.4|1147.8|1147.4|1147.2|1146.8|592
1634559490000|2021-10-18 12:18:10|1147.8|1147.2|1148|1147.6|1148|1147.6|1147.8|1147.2|0
1634559500000|2021-10-18 12:18:20|1147.8|1147.4|1148|1147.4|1148|1147.4|1147.8|1147.4|0
1634559510000|2021-10-18 12:18:30||1147.6||1147.6||1147.6||1147.6|571
1634559520000|2021-10-18 12:18:40|1148.2|1147.8|1148.2|1147.8|1148.4|1148|1148.2|1147.6|802
1634559530000|2021-10-18 12:18:50|1148.4|1148|1148.4|1148|1148.4|1148|1148.4|1147.8|0
1634559540000|2021-10-18 12:19:00||1148.2||1148||1148.2||1148|250
1634559550000|2021-10-18 12:19:10|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.4|1148|1500
1634559560000|2021-10-18 12:19:20|1148.2|1147.8|1148.6|1148.2|1148.8|1148.4|1148|1147.8|6273
1634559570000|2021-10-18 12:19:30|1148.4||1148.6||1148.6||1148.4||0
1634559580000|2021-10-18 12:19:40|1148.4|1148|1148|1147.6|1148.4|1148|1148|1147.6|1446
1634559590000|2021-10-18 12:19:50|1147.8|1147.8|1148|1147.4|1148|1147.8|1147.8|1147.4|445
1634559600000|2021-10-18 12:20:00|1147.8|1147.2|1147.4|1147|1147.8|1147.2|1147.4|1147|772
1634559610000|2021-10-18 12:20:10|1147.2||1147.4||1147.4||1147.2||3680
1634559620000|2021-10-18 12:20:20|1147.2||1147.2||1147.4||1147.2||0
1634559630000|2021-10-18 12:20:30|1147|1146.8|1146.6|1146|1147|1146.8|1146.4|1146|511
1634559640000|2021-10-18 12:20:40|1146.8|1146.2|1146.8|1146.4|1146.8|1146.4|1146.8|1146.2|0
1634559650000|2021-10-18 12:20:50|1146.6|1146.2|1147.2|1146.8|1147.2|1146.8|1146.6|1146.2|1855
1634559660000|2021-10-18 12:21:00|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|840
1634559670000|2021-10-18 12:21:10|1146.8|1146.4|1147|1146.4|1147|1146.4|1146.8|1146.4|0
1634559680000|2021-10-18 12:21:20|1147.2|1146.6|1147|1146.6|1147.2|1146.8|1147|1146.6|0
1634559690000|2021-10-18 12:21:30|1146.8|1146.4|1147|1146.6|1147.4|1147|1146.8|1146.4|2676
1634559700000|2021-10-18 12:21:40|1147.2|1146.8|1147.6|1147.4|1147.6|1147.4|1147|1146.6|19984
1634559710000|2021-10-18 12:21:50|1147.2|1147.2|1147.4|1146.8|1147.4|1147.4|1147.2|1146.8|523
1634559720000|2021-10-18 12:22:00|1147.2||1147||1147.2||1147||0
1634559730000|2021-10-18 12:22:10|1146.8|1146.6|1147|1146.6|1147|1146.8|1146.8|1146.6|274
1634559740000|2021-10-18 12:22:20|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|1033
1634559750000|2021-10-18 12:22:30|1147.2|1146.8|1147.4|1146.8|1147.4|1146.8|1147.2|1146.8|0
1634559760000|2021-10-18 12:22:40|1147.2|1147|1147.6|1147|1147.6|1147.4|1147.2|1147|1887
1634559770000|2021-10-18 12:22:50|1147.4|1146.8|1147.2|1146.8|1147.4|1147|1147.2|1146.6|1076
1634559780000|2021-10-18 12:23:00|1147|1146.6|1146.8|1146.4|1147.2|1146.8|1146.6|1146.4|726
1634559790000|2021-10-18 12:23:10|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|2067
1634559800000|2021-10-18 12:23:20|1146.6|1146.2|1146.6|1146.2|1146.8|1146.2|1146.4|1146.2|3000
1634559810000|2021-10-18 12:23:30|1146.8|1146|1146.6|1146|1146.8|1146|1146.6|1146|0
1634559820000|2021-10-18 12:23:40|1146.4|1146.2|1146.8|1146.4|1146.8|1146.6|1146.4|1146.2|1228
1634559830000|2021-10-18 12:23:50|1146.6|1146.2|1146.6|1146.2|1146.8|1146.2|1146.6|1146.2|0
1634559840000|2021-10-18 12:24:00|1146.8|1146.4|1146.8|1146.4|1146.8|1146.6|1146.8|1146.2|445
1634559850000|2021-10-18 12:24:10|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1000
1634559860000|2021-10-18 12:24:20||1146.4||1146.2||1146.4||1146.2|0
1634559870000|2021-10-18 12:24:30|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.4|268
1634559880000|2021-10-18 12:24:40|1146.6||1146.8||1146.8||1146.6||0
1634559890000|2021-10-18 12:24:50||1146.6||1146.4||1146.6||1146.4|250
1634559900000|2021-10-18 12:25:00|1146.6|1146.2|1146.8|1146.4|1146.8|1146.6|1146.6|1146.2|4540
1634559920000|2021-10-18 12:25:20|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|495
1634559930000|2021-10-18 12:25:30||1146.8||1146.8||1146.8||1146.8|1028
1634559940000|2021-10-18 12:25:40|1147.2|1147|1147.4|1147|1147.6|1147.2|1147.2|1146.8|6472
1634559950000|2021-10-18 12:25:50|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|0
1634559960000|2021-10-18 12:26:00|1147.6||1147.6||1147.6||1147.6||0
1634559970000|2021-10-18 12:26:10|1147.4|1147.2|1147.4|1147|1147.6|1147.4|1147.4|1147|1162
1634559980000|2021-10-18 12:26:20|1147.6|1147.2|1147.4|1147.2|1147.6|1147.4|1147.4|1147.2|500
1634559990000|2021-10-18 12:26:30|1147.2|1147|1147.4|1147.2|1147.4|1147.2|1147.2|1147|764
1634560000000|2021-10-18 12:26:40||1147||1147||1147||1147|0
1634560010000|2021-10-18 12:26:50|1147.8|1147.2|1148.4|1148|1148.6|1148.2|1147.8|1147.2|23537
1634560020000|2021-10-18 12:27:00|1148.2|1147.8|1148.2|1147.8|1148.2|1148|1148|1147.8|1422
1634560030000|2021-10-18 12:27:10|1148.4|1148|1148|1147.8|1148.4|1148|1148|1147.8|2352
1634560040000|2021-10-18 12:27:20|1147.8|1147.6|1148.4|1148|1148.4|1148|1147.8|1147.4|1812
1634560050000|2021-10-18 12:27:30|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.6|1148|0
1634560060000|2021-10-18 12:27:40|1148.8|1148.4|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|0
1634560070000|2021-10-18 12:27:50|1148.4||1148.4||1148.4||1148.4||0
1634560080000|2021-10-18 12:28:00||1148||1148.2||1148.2||1148|479
1634560090000|2021-10-18 12:28:10|1148.6|1148|1148.6|1148.4|1148.6|1148.4|1148.6|1148|629
1634560100000|2021-10-18 12:28:20|1148.8|1148.6|1148.8|1148.4|1149.2|1148.6|1148.8|1148.4|3516
1634560110000|2021-10-18 12:28:30|1148.6|1148.2|1149|1148.6|1149|1148.6|1148.6|1148.2|299
1634560120000|2021-10-18 12:28:40|1149.2|1148.8|1149.2|1148.8|1149.4|1148.8|1149.2|1148.8|944
1634560130000|2021-10-18 12:28:50|1149.4||1149.4||1149.4||1149.2||0
1634560140000|2021-10-18 12:29:00|1149.2|1149|1149.4|1149|1149.4|1149.2|1149.2|1149|209
1634560150000|2021-10-18 12:29:10|1149.2|1149.2|1149.4|1149.2|1149.4|1149.2|1149.2|1149.2|0
1634560160000|2021-10-18 12:29:20|1149.2|1149|1148.8|1148.4|1149.4|1149|1148.8|1148.4|748
1634560170000|2021-10-18 12:29:30|1149||1149||1149||1148.8||89
1634560180000|2021-10-18 12:29:40|1148.8|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|1258
1634560190000|2021-10-18 12:29:50|1148.6|1148.6|1148.8|1148.4|1148.8|1148.6|1148.6|1148.2|0
1634560200000|2021-10-18 12:30:00|1148.6|1148.6|1148.6|1148.2|1148.8|1148.6|1148.6|1148|0
1634560210000|2021-10-18 12:30:10||1148.4||1148.4||1148.4||1148.4|0
1634560220000|2021-10-18 12:30:20|1148.8||1148.6||1148.8||1148.6||0
1634560230000|2021-10-18 12:30:30|1148.8|1148.6|1148.6|1148.4|1148.8|1148.6|1148.6|1148.4|916
1634560240000|2021-10-18 12:30:40|1148.4|1148.2|1148.2|1148|1148.4|1148.2|1148.2|1148|5400
1634560260000|2021-10-18 12:31:00|1148|1147.8|1148|1147.8|1148.2|1148|1148|1147.6|1219
1634560270000|2021-10-18 12:31:10|1148.2||1148.2||1148.2||1148||0
1634560280000|2021-10-18 12:31:20|1148||1148||1148||1148||0
1634560290000|2021-10-18 12:31:30|1147.8|1147.6|1148.2|1147.8|1148.2|1148|1147.8|1147.6|721
1634560300000|2021-10-18 12:31:40|1148|1147.6|1147.8|1147.6|1148.2|1147.8|1147.8|1147.6|653
1634560310000|2021-10-18 12:31:50|1148||1148||1148||1147.8||1187
1634560320000|2021-10-18 12:32:00|1148.2|1147.8|1148.4|1148|1148.4|1148|1148.2|1147.8|941
1634560330000|2021-10-18 12:32:10|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|324
1634560350000|2021-10-18 12:32:30|1148|1147.6|1147.8|1147.4|1148.2|1147.8|1147.8|1147.4|500
1634560360000|2021-10-18 12:32:40|1147.6|1147.2|1147.6|1147.4|1147.6|1147.4|1147.6|1147.2|0
1634560370000|2021-10-18 12:32:50||1147.2||1147.2||1147.4||1147.2|0
1634560380000|2021-10-18 12:33:00|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|2030
1634560400000|2021-10-18 12:33:20|1148|1147.6|1148.4|1148|1148.4|1148|1148|1147.4|200
1634560410000|2021-10-18 12:33:30|1148.2|1148.2|1148.2|1148|1148.2|1148.2|1148.2|1148|2100
1634560440000|2021-10-18 12:34:00|1148|1147.8|1148|1147.8|1148|1147.8|1147.8|1147.4|676
1634560450000|2021-10-18 12:34:10||1147.6||1147.6||1147.6||1147.6|0
1634560470000|2021-10-18 12:34:30|1148.2|1147.8|1148.2|1147.8|1148.2|1148|1148.2|1147.8|1628
1634560500000|2021-10-18 12:35:00|1148||1148.2||1148.2||1148||218
1634560510000|2021-10-18 12:35:10|1148.4|1148|1148.2|1148|1148.4|1148.2|1148.2|1148|6630
1634560520000|2021-10-18 12:35:20|1148.4||1148.4||1148.4||1148.4||89
1634560530000|2021-10-18 12:35:30|1148.2|1148.2|1148.4|1148|1148.4|1148.2|1148.2|1148|405
1634560540000|2021-10-18 12:35:40|1148.2|1147.8|1148.4|1148|1148.4|1148|1148.2|1147.8|5334
1634560550000|2021-10-18 12:35:50|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.6|1148|0
1634560560000|2021-10-18 12:36:00|1148.4|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|0
1634560570000|2021-10-18 12:36:10|1148|1148|1148|1147.6|1148|1148|1147.8|1147.4|1077
1634560580000|2021-10-18 12:36:20|1148.2|1147.8|1148.2|1147.6|1148.4|1147.8|1148|1147.6|7500
1634560590000|2021-10-18 12:36:30|1148|1147.8|1148|1147.6|1148|1147.8|1147.8|1147.6|766
1634560600000|2021-10-18 12:36:40|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.8|0
1634560610000|2021-10-18 12:36:50||1148||1147.8||1148||1147.8|0
1634560620000|2021-10-18 12:37:00|1148.4|1148|1148.2|1148|1148.4|1148|1148.2|1148|0
1634560630000|2021-10-18 12:37:10|1148.4|1148.2|1148.2|1147.8|1148.6|1148.2|1148.2|1147.8|542
1634560680000|2021-10-18 12:38:00|1148.4|1148|1148.2|1147.6|1148.4|1148|1148.2|1147.6|946
1634560690000|2021-10-18 12:38:10|1148|1147.8|1148.2|1147.8|1148.2|1147.8|1147.8|1147.8|0
1634560700000|2021-10-18 12:38:20|1148.4|1148|1148.4|1148|1148.6|1148.2|1148.2|1148|194
1634560710000|2021-10-18 12:38:30|1148.6||1148.4||1148.6||1148.4||0
1634560720000|2021-10-18 12:38:40||1147.8||1148||1148||1147.8|0
1634560730000|2021-10-18 12:38:50||1147.8||1147.8||1147.8||1147.8|0
1634560740000|2021-10-18 12:39:00|1148.2|1148|1148.2|1147.6|1148.4|1148|1148|1147.6|4430
1634560750000|2021-10-18 12:39:10||1147.8||1147.6||1147.8||1147.6|0
1634560760000|2021-10-18 12:39:20|1148|1147.8|1147.8|1147.4|1148|1147.8|1147.8|1147.4|0
1634560770000|2021-10-18 12:39:30|1148|1147.2|1147.8|1147.2|1148|1147.2|1147.4|1147|2000
1634560780000|2021-10-18 12:39:40||1147.4||1147.4||1147.6||1147.4|0
1634560790000|2021-10-18 12:39:50||1147.6||1147.6||1147.6||1147.4|0
1634560800000|2021-10-18 12:40:00||1147.4||1147.4||1147.4||1147.2|0
1634560810000|2021-10-18 12:40:10|1148|1147.6|1148.4|1148|1148.4|1148|1148|1147.6|954
1634560830000|2021-10-18 12:40:30|1148.2|1147.8|1148.4|1147.8|1148.4|1148|1148|1147.8|989
1634560840000|2021-10-18 12:40:40||1148||1148||1148||1148|0
1634560850000|2021-10-18 12:40:50|1148.6|1148.2|1148.2|1147.8|1148.6|1148.2|1148|1147.8|5375
1634560860000|2021-10-18 12:41:00|1148|1147.6|1148|1147.8|1148.2|1147.8|1147.8|1147.6|344
1634560870000|2021-10-18 12:41:10|1147.8|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.4|457
1634560880000|2021-10-18 12:41:20|1147.8|1147.4|1147.8|1147.6|1147.8|1147.6|1147.8|1147.4|0
1634560890000|2021-10-18 12:41:30|1148|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.6|378
1634560900000|2021-10-18 12:41:40|1148.4|1148|1148.6|1148.2|1148.6|1148.2|1148.4|1148|0
1634560910000|2021-10-18 12:41:50|1148.4|1147.8|1148|1147.6|1148.4|1147.8|1148|1147.4|10811
1634560920000|2021-10-18 12:42:00|1148.2|1147.8|1148.2|1147.6|1148.2|1147.8|1148|1147.6|0
1634560930000|2021-10-18 12:42:10||1147.8||1147.6||1147.8||1147.6|0
1634560940000|2021-10-18 12:42:20|1148||1148.2||1148.2||1148||0
1634560950000|2021-10-18 12:42:30|1148||1148||1148.2||1148||0
1634560960000|2021-10-18 12:42:40|1147.8||1147.8||1147.8||1147.8||0
1634560970000|2021-10-18 12:42:50|1148|1147.8|1148|1147.6|1148.2|1147.8|1148|1147.6|9728
1634560980000|2021-10-18 12:43:00|1147.8|1147.8|1147.8|1147.6|1148|1147.8|1147.6|1147.4|469
1634560990000|2021-10-18 12:43:10|1148||1148||1148||1147.8||0
1634561010000|2021-10-18 12:43:30|1147.8|1147.8|1147.8|1147.4|1147.8|1147.8|1147.6|1147.2|206
1634561020000|2021-10-18 12:43:40|1148||1147.8||1148||1147.8||0
1634561030000|2021-10-18 12:43:50|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|0
1634561040000|2021-10-18 12:44:00|1147.8||1147.8||1147.8||1147.8||500
1634561050000|2021-10-18 12:44:10|1148|1147.8|1148.2|1148|1148.2|1148|1148|1147.6|1372
1634561060000|2021-10-18 12:44:20|1148|1147.8|1147.8|1147.4|1148|1147.8|1147.6|1147.4|3452
1634561070000|2021-10-18 12:44:30|1148|1147.6|1148|1147.4|1148|1147.6|1147.8|1147.4|0
1634561080000|2021-10-18 12:44:40||1147.6||1147.8||1147.8||1147.6|1009
1634561090000|2021-10-18 12:44:50|1147.8|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.4|598
1634561100000|2021-10-18 12:45:00|1148.2|1147.8|1148.2|1147.8|1148.4|1148|1148.2|1147.8|2000
1634561110000|2021-10-18 12:45:10|1148.4|1148|1148.4|1148|1148.4|1148.2|1148.4|1148|518
1634561120000|2021-10-18 12:45:20|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|464
1634561130000|2021-10-18 12:45:30|1149|1148.6|1148.8|1148.4|1149|1148.6|1148.8|1148.4|0
1634561140000|2021-10-18 12:45:40|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.2|1148|634
1634561150000|2021-10-18 12:45:50|1148.2|1147.8|1148.4|1148|1148.4|1148|1148.2|1147.8|194
1634561160000|2021-10-18 12:46:00|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.2|1148|5000
1634561170000|2021-10-18 12:46:10|1148.2|1147.8|1148.2|1148|1148.4|1148|1148.2|1147.8|0
1634561180000|2021-10-18 12:46:20||1147.8||1147.8||1148||1147.6|0
1634561190000|2021-10-18 12:46:30||1147.6||1147.6||1147.6||1147.6|0
1634561200000|2021-10-18 12:46:40||1147.8||1147.8||1147.8||1147.8|0
1634561220000|2021-10-18 12:47:00||1147.6||1147.8||1147.8||1147.6|0
1634561230000|2021-10-18 12:47:10||1148||1147.8||1148||1147.8|0
1634561240000|2021-10-18 12:47:20|1148|1147.6|1147.8|1147.6|1148|1147.8|1147.8|1147.4|736
1634561250000|2021-10-18 12:47:30|1147.6|1147.4|1147.8|1147.2|1147.8|1147.4|1147.6|1147.2|1
1634561260000|2021-10-18 12:47:40||1147.4||1147.4||1147.4||1147.4|0
1634561270000|2021-10-18 12:47:50||1147.6||1147.6||1147.6||1147.6|0
1634561280000|2021-10-18 12:48:00|1148|1147.4|1148.2|1147.8|1148.4|1148|1148|1147.4|3133
1634561290000|2021-10-18 12:48:10|1148.4||1148.4||1148.4||1148.4||0
1634561300000|2021-10-18 12:48:20|1148.6|1148|1148.6|1148.4|1148.6|1148.4|1148.6|1148|0
1634561310000|2021-10-18 12:48:30|1148.8|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|172
1634561340000|2021-10-18 12:49:00|1149|1148.6|1148.8|1148.6|1149|1148.8|1148.8|1148.6|2044
1634561350000|2021-10-18 12:49:10||1148.4||1148.4||1148.4||1148.4|1255
1634561370000|2021-10-18 12:49:30|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.4|1148.2|1825
1634561400000|2021-10-18 12:50:00|1149|1148.6|1149|1148.8|1149|1148.8|1149|1148.6|400
1634561410000|2021-10-18 12:50:10|1148.8|1148.6|1148.6|1148.2|1149|1148.6|1148.4|1148.2|7724
1634561420000|2021-10-18 12:50:20|1148.4|1148|1148.4|1148|1148.4|1148|1148.2|1148|3665
1634561430000|2021-10-18 12:50:30|1148.2||1148.2||1148.2||1148.2||0
1634561440000|2021-10-18 12:50:40|1148|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.6|5362
1634561450000|2021-10-18 12:50:50||1147.6||1147.8||1147.8||1147.6|0
1634561460000|2021-10-18 12:51:00|1148|1148|1148|1147.6|1148.2|1148|1147.8|1147.4|1084
1634561470000|2021-10-18 12:51:10|1147.8|1147.4|1147.2|1146.8|1148|1147.6|1147.2|1146.8|5612
1634561480000|2021-10-18 12:51:20|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.6|0
1634561490000|2021-10-18 12:51:30|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.6|1146.4|1628
1634561500000|2021-10-18 12:51:40|1146.6||1146.8||1146.8||1146.6||629
1634561510000|2021-10-18 12:51:50|1146.6|1146.6|1147.2|1146.8|1147.2|1147|1146.6|1146.6|1582
1634561520000|2021-10-18 12:52:00|1147.4|1147|1147.2|1146.8|1147.4|1147.2|1147.2|1146.8|323
1634561530000|2021-10-18 12:52:10|1147|1146.6|1147|1146.8|1147|1146.8|1147|1146.6|0
1634561540000|2021-10-18 12:52:20|1147.2|1147|1147.2|1146.8|1147.2|1147|1147.2|1146.8|445
1634561560000|2021-10-18 12:52:40||1147||1146.8||1147||1146.8|14
1634561570000|2021-10-18 12:52:50|1147|1146.6|1147|1146.4|1147.2|1146.6|1147|1146.4|0
1634561580000|2021-10-18 12:53:00|1146.8|1146.6|1146.8|1146.4|1146.8|1146.6|1146.6|1146.2|0
1634561590000|2021-10-18 12:53:10|1146.6|1146.2|1147|1146.4|1147|1146.6|1146.6|1146.2|190
1634561600000|2021-10-18 12:53:20||1146.6||1146.8||1146.8||1146.6|0
1634561610000|2021-10-18 12:53:30|1146.8|1146.6|1146.8|1146.4|1146.8|1146.8|1146.8|1146.4|445
1634561620000|2021-10-18 12:53:40|1146.6|1146.2|1146.8|1146.4|1147|1146.4|1146.6|1146.2|0
1634561630000|2021-10-18 12:53:50|1146.6|1146.2|1146.8|1146.6|1146.8|1146.6|1146.6|1146.2|0
1634561640000|2021-10-18 12:54:00|1147|1146.8|1146.6|1146.4|1147|1146.8|1146.6|1146.4|1205
1634561650000|2021-10-18 12:54:10|1146.8||1146.8||1146.8||1146.8||0
1634561660000|2021-10-18 12:54:20|1146.6|1146.2|1146.2|1145.8|1146.6|1146.2|1146.2|1145.8|1897
1634561670000|2021-10-18 12:54:30|1146.4|1146|1146.2|1145.8|1146.4|1146|1146.2|1145.8|0
1634561680000|2021-10-18 12:54:40|1146|1145.6|1146.6|1146.2|1146.6|1146.2|1146|1145.6|0
1634561710000|2021-10-18 12:55:10|1146.4||1146.4||1146.6||1146.4||0
1634561720000|2021-10-18 12:55:20|1146.2|1146|1146.2|1145.6|1146.2|1146|1146|1145.6|17
1634561730000|2021-10-18 12:55:30|1146|1145.8|1146.6|1146.2|1146.6|1146.4|1146|1145.8|5328
1634561740000|2021-10-18 12:55:40|1146.4|1146|1146.4|1146.2|1146.4|1146.2|1146.2|1146|500
1634561750000|2021-10-18 12:55:50|||||||||88
1634561760000|2021-10-18 12:56:00|1146.6||1146.6||1146.8||1146.6||447
1634561770000|2021-10-18 12:56:10|1146.4|1146|1146.4|1146|1146.6|1146|1146.2|1146|686
1634561780000|2021-10-18 12:56:20||1146.2||1146||1146.2||1145.8|30
1634561790000|2021-10-18 12:56:30|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|0
1634561820000|2021-10-18 12:57:00|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|250
1634561830000|2021-10-18 12:57:10|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|0
1634561840000|2021-10-18 12:57:20||1146.2||1146.2||1146.2||1146.2|0
1634561870000|2021-10-18 12:57:50|1146.6|1146.4|1147.2|1146.8|1147.2|1146.8|1146.6|1146.4|11563
1634561890000|2021-10-18 12:58:10|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.4|900
1634561900000|2021-10-18 12:58:20|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146|3038
1634561910000|2021-10-18 12:58:30|1146.4|1146.4|1146.6|1146.2|1146.6|1146.4|1146.4|1146.2|542
1634561920000|2021-10-18 12:58:40||1146||1146.2||1146.4||1146|0
1634561930000|2021-10-18 12:58:50||1146.4||1146.2||1146.4||1146.2|0
1634561940000|2021-10-18 12:59:00|1146.4|1146|1146.6|1146|1146.6|1146|1146.4|1146|0
1634561950000|2021-10-18 12:59:10|1146.4|1146.2|1146.6|1146.2|1146.6|1146.2|1146.2|1146|550
1634561960000|2021-10-18 12:59:20|1146.8|1146.4|1146.8|1146.4|1146.8|1146.6|1146.8|1146.4|346
1634561970000|2021-10-18 12:59:30|1147|1146.6|1146.6|1146.2|1147|1146.6|1146.6|1146.2|1071
1634561980000|2021-10-18 12:59:40||1146.4||1146.4||1146.4||1146.4|0
1634561990000|2021-10-18 12:59:50||1146.2||1146.2||1146.2||1146.2|2000
1634562000000|2021-10-18 13:00:00|1146.4|1146|1146.2|1146|1146.4|1146|1146.2|1146|1190
1634562010000|2021-10-18 13:00:10|1146|1145.8|1146.2|1145.8|1146.2|1145.8|1146|1145.6|1415
1634562020000|2021-10-18 13:00:20|1146|1146|1146.2|1145.8|1146.2|1146|1146|1145.8|1233
1634562030000|2021-10-18 13:00:30|1146.4|1146|1146.4|1146|1146.4|1146.2|1146.4|1146|1032
1634562040000|2021-10-18 13:00:40||1146.2||1146.2||1146.2||1146|89
1634562050000|2021-10-18 13:00:50|1146.6|1146.4|1146.6|1146.2|1146.6|1146.4|1146.6|1146.2|257
1634562060000|2021-10-18 13:01:00|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|12
1634562070000|2021-10-18 13:01:10|1146.8|1146.4|1146.8|1146.4|1147|1146.6|1146.8|1146.4|1185
1634562080000|2021-10-18 13:01:20|1147|1146.6|1147|1146.6|1147.2|1146.8|1147|1146.6|0
1634562090000|2021-10-18 13:01:30|1146.8|1146.4|1146.8|1146.4|1147|1146.6|1146.8|1146.4|1233
1634562100000|2021-10-18 13:01:40||1146.6||1146.6||1146.6||1146.6|0
1634562110000|2021-10-18 13:01:50|1147|1146.8|1147|1146.6|1147|1146.8|1147|1146.6|293
1634562120000|2021-10-18 13:02:00|1146.8||1147||1147||1146.8||0
1634562130000|2021-10-18 13:02:10|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1147|1146.6|975
1634562140000|2021-10-18 13:02:20|1146.8|1146.4|1146.6|1146.4|1146.8|1146.4|1146.6|1146.4|1399
1634562150000|2021-10-18 13:02:30|1146.8|1146.6|1146.8|1146.6|1146.8|1146.6|1146.8|1146.6|0
1634562160000|2021-10-18 13:02:40|||||||||89
1634562180000|2021-10-18 13:03:00|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.8|289
1634562190000|2021-10-18 13:03:10|1147|1147|1147.2|1146.8|1147.6|1147.2|1147|1146.8|571
1634562200000|2021-10-18 13:03:20|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|0
1634562210000|2021-10-18 13:03:30|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1147|1146.6|694
1634562220000|2021-10-18 13:03:40|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1147|1146.6|700
1634562250000|2021-10-18 13:04:10|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|568
1634562270000|2021-10-18 13:04:30|1147|1146.6|1147|1146.8|1147|1146.8|1146.8|1146.6|398
1634562280000|2021-10-18 13:04:40|1147.2|1147|1147.4|1147.2|1147.4|1147.2|1147.2|1147|2041
1634562290000|2021-10-18 13:04:50|1147.2|1147|1147.4|1147.2|1147.4|1147.2|1147.2|1147|315
1634562320000|2021-10-18 13:05:20|1147.2|1147|1147|1146.6|1147.2|1147.2|1147|1146.4|479
1634562330000|2021-10-18 13:05:30|1146.8|1146.4|1147|1146.6|1147|1146.8|1146.8|1146.4|445
1634562340000|2021-10-18 13:05:40|1146.8|1146.8|1146.8|1146.6|1147|1146.8|1146.8|1146.4|0
1634562350000|2021-10-18 13:05:50|1147|1146.4|1146.8|1146.4|1147|1146.4|1146.8|1146.4|0
1634562360000|2021-10-18 13:06:00|1147|1146.6|1147|1146.8|1147|1146.8|1146.8|1146.6|0
1634562370000|2021-10-18 13:06:10|1147.2|1146.6|1147.2|1146.8|1147.2|1146.8|1147.2|1146.6|792
1634562380000|2021-10-18 13:06:20|1146.8|1146.6|1147|1146.6|1147.2|1146.8|1146.8|1146.6|1978
1634562390000|2021-10-18 13:06:30|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|587
1634562400000|2021-10-18 13:06:40|1146.4|1146|1146.4|1145.8|1146.4|1146.2|1146.4|1145.8|500
1634562410000|2021-10-18 13:06:50|1146.2|1146|1146.2|1145.8|1146.2|1146|1146.2|1145.6|654
1634562420000|2021-10-18 13:07:00|1146|1145.6|1146|1145.6|1146|1145.8|1146|1145.6|0
1634562430000|2021-10-18 13:07:10|1145.8|1145.8|1145.8|1145.4|1146|1145.8|1145.8|1145.4|0
1634562440000|2021-10-18 13:07:20|1145.6|1145.2|1145.6|1145.4|1145.8|1145.4|1145.6|1145.2|448
1634562450000|2021-10-18 13:07:30|1145.8|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|1237
1634562460000|2021-10-18 13:07:40||1145.8||1145.6||1145.8||1145.6|240
1634562470000|2021-10-18 13:07:50|1145.8|1145.8|1146|1145.6|1146|1145.8|1145.8|1145.6|0
1634562490000|2021-10-18 13:08:10|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|1027
1634562500000|2021-10-18 13:08:20|1145.6||1145.8||1145.8||1145.6||0
1634562510000|2021-10-18 13:08:30|1146|1145.6|1146|1145.4|1146|1145.6|1146|1145.4|0
1634562520000|2021-10-18 13:08:40|1145.8||1145.8||1146||1145.8||0
1634562530000|2021-10-18 13:08:50||1145.6||1145.4||1145.6||1145.4|0
1634562540000|2021-10-18 13:09:00|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|0
1634562550000|2021-10-18 13:09:10||1145.6||1145.4||1145.6||1145.4|0
1634562560000|2021-10-18 13:09:20||1145.6||1145.6||1145.6||1145.6|40
1634562570000|2021-10-18 13:09:30|1145.6|1145.4|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|1445
1634562580000|2021-10-18 13:09:40|1145.4|1145|1145.4|1145|1145.4|1145.2|1145.4|1145|0
1634562590000|2021-10-18 13:09:50|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|100
1634562600000|2021-10-18 13:10:00|1145.8|1145.4|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|221
1634562610000|2021-10-18 13:10:10|1145.6|1145.2|1145.8|1145.4|1145.8|1145.6|1145.6|1145.2|0
1634562620000|2021-10-18 13:10:20|1145.6||1145.6||1145.6||1145.6||0
1634562630000|2021-10-18 13:10:30|1145.8|1145.2|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|734
1634562640000|2021-10-18 13:10:40|1145.4|1145|1145.2|1145|1145.6|1145.2|1145.2|1145|1338
1634562650000|2021-10-18 13:10:50|1145|1144.8|1145|1144.6|1145|1144.8|1144.8|1144.4|4588
1634562670000|2021-10-18 13:11:10|1144.8||1144.8||1145||1144.8||0
1634562680000|2021-10-18 13:11:20|1145|1144.4|1145|1144.6|1145|1144.8|1144.8|1144.4|4990
1634562690000|2021-10-18 13:11:30|||||||||1900
1634562700000|2021-10-18 13:11:40|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|0
1634562710000|2021-10-18 13:11:50|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|0
1634562720000|2021-10-18 13:12:00|1144.8||1145||1145||1144.8||0
1634562730000|2021-10-18 13:12:10|1144.8||1145||1145||1144.8||0
1634562740000|2021-10-18 13:12:20||1144.8||1144.6||1144.8||1144.6|0
1634562750000|2021-10-18 13:12:30|1144.8|1144.8|1145|1144.6|1145|1144.8|1144.8|1144.6|0
1634562760000|2021-10-18 13:12:40|1144.8|1144.2|1144.6|1144|1144.8|1144.4|1144.2|1144|21276
1634562770000|2021-10-18 13:12:50|1144.4||1144.4||1144.4||1144.2||500
1634562780000|2021-10-18 13:13:00|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|0
1634562790000|2021-10-18 13:13:10|1144.4|1144|1144.2|1144|1144.4|1144|1144.2|1144|0
1634562800000|2021-10-18 13:13:20||1143.8||1143.8||1143.8||1143.6|750
1634562830000|2021-10-18 13:13:50|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|35
1634562840000|2021-10-18 13:14:00||1144||1144.4||1144.4||1144|0
1634562850000|2021-10-18 13:14:10|1144.4|1144.2|1144.2|1143.8|1144.6|1144.2|1144|1143.8|513
1634562890000|2021-10-18 13:14:50|1144.4|1144|1144.4|1144|1144.4|1144|1144.2|1143.8|498
1634562900000|2021-10-18 13:15:00|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|446
1634562910000|2021-10-18 13:15:10|1144||1144.2||1144.2||1144||350
1634562920000|2021-10-18 13:15:20|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|973
1634562930000|2021-10-18 13:15:30|1143.8|1143.4|1143.8|1143.4|1144|1143.6|1143.8|1143.2|393
1634562940000|2021-10-18 13:15:40|1144|1143.6|1144|1143.6|1144|1143.8|1143.8|1143.6|244
1634562950000|2021-10-18 13:15:50|1143.8||1144||1144||1143.8||237
1634562970000|2021-10-18 13:16:10||1143.8||1143.8||1143.8||1143.8|50
1634562980000|2021-10-18 13:16:20|1143.8|1143.6|1143.4|1143.2|1143.8|1143.6|1143.2|1142.8|468
1634562990000|2021-10-18 13:16:30||1143||1143||1143||1143|0
1634563000000|2021-10-18 13:16:40|1143.6|1143.2|1143.6|1143|1143.6|1143.2|1143.6|1143|1205
1634563020000|2021-10-18 13:17:00||1143.2||1143.2||1143.4||1143.2|0
1634563030000|2021-10-18 13:17:10|1143.8|1143.4|1143.8|1143.6|1143.8|1143.6|1143.6|1143.2|4587
1634563040000|2021-10-18 13:17:20|1144|1143.8|1144|1143.6|1144|1143.8|1144|1143.6|1632
1634563050000|2021-10-18 13:17:30||1143.8||1143.6||1143.8||1143.6|0
1634563090000|2021-10-18 13:18:10|1143.8||1143.8||1143.8||1143.8||0
1634563100000|2021-10-18 13:18:20|1144|1143.8|1144|1143.8|1144|1143.8|1144|1143.8|446
1634563110000|2021-10-18 13:18:30|1144.2|1144|1144.4|1144.2|1144.4|1144.2|1144.2|1144|1745
1634563120000|2021-10-18 13:18:40||1144||1144.2||1144.2||1144|19
1634563130000|2021-10-18 13:18:50|1144.6|1144.4|1144.6|1144.2|1144.6|1144.4|1144.6|1144.2|1213
1634563140000|2021-10-18 13:19:00|1144.4||1144.6||1144.6||1144.4||0
1634563150000|2021-10-18 13:19:10|1144.4||1144.4||1144.6||1144.4||0
1634563160000|2021-10-18 13:19:20|1144.6|1144.4|1144.6|1144.2|1144.6|1144.4|1144.6|1144.2|138
1634563180000|2021-10-18 13:19:40||1144.4||1144.4||1144.4||1144.2|0
1634563190000|2021-10-18 13:19:50|1144.4|1144.2|1144.6|1144.4|1144.6|1144.4|1144.4|1144.2|2602
1634563200000|2021-10-18 13:20:00|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|1331
1634563210000|2021-10-18 13:20:10|1144.8|1144.8|1145|1144.8|1145|1144.8|1144.8|1144.8|17
1634563220000|2021-10-18 13:20:20|1145.2||1145.2||1145.2||1145||346
1634563230000|2021-10-18 13:20:30|1145|1144.6|1144.6|1144.4|1145|1144.6|1144.6|1144.4|2183
1634563260000|2021-10-18 13:21:00|1144.8|1144.6|1145|1144.6|1145|1144.8|1144.8|1144.6|699
1634563270000|2021-10-18 13:21:10|1145.2|1144.8|1145.4|1145|1145.4|1145|1145.2|1144.8|3292
1634563280000|2021-10-18 13:21:20|1145.6|1145.2|1145.8|1145.4|1145.8|1145.6|1145.4|1145.2|5268
1634563290000|2021-10-18 13:21:30|1145.6|1145.2|1145|1144.8|1145.6|1145.2|1145|1144.6|2827
1634563300000|2021-10-18 13:21:40|1145.2|1145|1145.4|1144.8|1145.4|1145|1145.2|1144.8|752
1634563310000|2021-10-18 13:21:50|1145.2|1145|1145.2|1144.8|1145.4|1145|1145.2|1144.8|0
1634563320000|2021-10-18 13:22:00|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1144.8|1144.6|386
1634563330000|2021-10-18 13:22:10|1145|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|1087
1634563340000|2021-10-18 13:22:20|1145.2|1144.8|1145.2|1144.6|1145.2|1144.8|1145.2|1144.6|0
1634563350000|2021-10-18 13:22:30|1145||1145||1145||1144.8||0
1634563360000|2021-10-18 13:22:40|1144.8|1144.8|1145|1144.8|1145|1144.8|1144.8|1144.8|0
1634563370000|2021-10-18 13:22:50|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|1069
1634563380000|2021-10-18 13:23:00|1145.2|1144.8|1145.6|1145.4|1145.6|1145.4|1145.2|1144.8|2576
1634563390000|2021-10-18 13:23:10||1145.2||1145.4||1145.4||1145.2|2
1634563400000|2021-10-18 13:23:20||1145.2||1145.4||1145.4||1145.2|1288
1634563420000|2021-10-18 13:23:40|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|522
1634563430000|2021-10-18 13:23:50|1145.6|1145.4|1145.6|1145|1145.8|1145.4|1145.6|1145|858
1634563460000|2021-10-18 13:24:20|1145.4|1145.2|1145.2|1144.8|1145.4|1145.2|1145|1144.6|1100
1634563470000|2021-10-18 13:24:30|1145.4|1145|1145.4|1144.8|1145.4|1145|1145.2|1144.8|0
1634563480000|2021-10-18 13:24:40|1145.2|1145|1145.4|1145|1145.4|1145|1145.2|1144.8|430
1634563490000|2021-10-18 13:24:50||1144.8||1145.2||1145.2||1144.8|0
1634563500000|2021-10-18 13:25:00|1145.6||1145.4||1145.6||1145.4||1285
1634563510000|2021-10-18 13:25:10|1145.6|1145|1145.4|1144.8|1145.6|1145.2|1145.2|1144.8|189
1634563520000|2021-10-18 13:25:20|1145.6|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|0
1634563540000|2021-10-18 13:25:40|1145.8||1145.8||1145.8||1145.8||0
1634563550000|2021-10-18 13:25:50|1146|1145.4|1146|1145.6|1146|1145.6|1145.8|1145.4|1297
1634563560000|2021-10-18 13:26:00|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|1154
1634563570000|2021-10-18 13:26:10|1146.2|1145.8|1146.2|1145.8|1146.4|1145.8|1146.2|1145.8|14
1634563580000|2021-10-18 13:26:20|1146.4|1146|1146.4|1146.2|1146.6|1146.4|1146.4|1146|735
1634563590000|2021-10-18 13:26:30|1146.2|1146|1146.2|1145.8|1146.4|1146.2|1146.2|1145.8|1225
1634563600000|2021-10-18 13:26:40|1146|1145.6|1146|1145.6|1146.2|1145.8|1145.8|1145.4|2702
1634563620000|2021-10-18 13:27:00|1146.2||1146||1146.2||1146||0
1634563630000|2021-10-18 13:27:10|1146.2|1145.8|1146.6|1146.2|1146.6|1146.2|1146.2|1145.8|0
1634563640000|2021-10-18 13:27:20|1146.4|1146.4|1146.6|1146.2|1146.6|1146.4|1146.4|1146.2|45
1634563660000|2021-10-18 13:27:40||1146.4||1146.2||1146.4||1146.2|0
1634563670000|2021-10-18 13:27:50||1146.4||1146.2||1146.4||1146.2|0
1634563680000|2021-10-18 13:28:00|1146.8|1146.4|1147.2|1146.8|1147.2|1147|1146.8|1146.4|1940
1634563690000|2021-10-18 13:28:10|1147.4|1147|1148|1147.6|1148|1147.6|1147.2|1146.8|31486
1634563700000|2021-10-18 13:28:20|1147.8|1147.4|1147.8|1147.2|1148|1147.4|1147.6|1147.2|4158
1634563710000|2021-10-18 13:28:30|1147.6|1147|1146.6|1146.2|1147.6|1147|1146.4|1146|6984
1634563730000|2021-10-18 13:28:50|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|0
1634563740000|2021-10-18 13:29:00|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|0
1634563750000|2021-10-18 13:29:10|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|0
1634563760000|2021-10-18 13:29:20||1145.8||1146||1146||1145.8|0
1634563770000|2021-10-18 13:29:30|1146.2|1146.2|1146.2|1145.8|1146.2|1146.2|1146.2|1145.8|454
1634563780000|2021-10-18 13:29:40|1146.4|1146|1146.6|1146.4|1146.6|1146.4|1146.4|1146|234
1634563790000|2021-10-18 13:29:50|1146.8|1146.2|1146.4|1146|1146.8|1146.2|1146.4|1146|5697
1634563800000|2021-10-18 13:30:00|1146.6|1146.2|1145|1144.4|1146.6|1146.4|1144.8|1144.4|33595
1634563810000|2021-10-18 13:30:10|1144.8|1144.6|1144.8|1144.6|1145|1144.6|1144.8|1144.4|0
1634563820000|2021-10-18 13:30:20|1144.6|1144.4|1145.2|1144.6|1145.2|1144.8|1144.6|1144.4|2502
1634563830000|2021-10-18 13:30:30|1145|1144.8|1144.8|1144.4|1145.2|1144.8|1144.6|1144.4|3697
1634563850000|2021-10-18 13:30:50|1144.6||1144.8||1144.8||1144.6||517
1634563860000|2021-10-18 13:31:00|1145|1144.6|1146|1145.4|1146|1145.6|1144.4|1144|42828
1634563870000|2021-10-18 13:31:10|1145.8|1145.6|1146.2|1145.8|1146.2|1145.8|1145.8|1145.4|1447
1634563880000|2021-10-18 13:31:20|1146|1145.6|1145.6|1145.2|1146|1145.6|1145.6|1145.2|4271
1634563890000|2021-10-18 13:31:30|1145.8|1145|1144.8|1144.4|1145.8|1145|1144.6|1144.4|5473
1634563900000|2021-10-18 13:31:40|1144.6|1144.2|1144.4|1144|1144.8|1144.2|1144.2|1143.8|33241
1634563910000|2021-10-18 13:31:50|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144|831
1634563920000|2021-10-18 13:32:00|1145|1144.6|1145.4|1144.8|1145.4|1145|1145|1144.6|4746
1634563930000|2021-10-18 13:32:10|1145.2|1145|1145|1144.6|1145.4|1145|1144.8|1144.4|2342
1634563940000|2021-10-18 13:32:20|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|0
1634563950000|2021-10-18 13:32:30|1144.8|1144.8|1145|1144.6|1145.2|1144.8|1144.8|1144.6|43
1634563960000|2021-10-18 13:32:40|1145.2||1145||1145.2||1145||0
1634563970000|2021-10-18 13:32:50|1145.2|1144.8|1145.2|1144.6|1145.2|1144.8|1145|1144.6|0
1634563980000|2021-10-18 13:33:00|1145.4|1144.8|1144.8|1144.2|1145.4|1145.2|1144.6|1144.2|2350
1634563990000|2021-10-18 13:33:10|1144.6|1144.4|1144.6|1144.2|1145|1144.6|1144.6|1144|35
1634564000000|2021-10-18 13:33:20|1144.4|1144|1144.4|1144.2|1144.6|1144.2|1144.2|1144|4300
1634564010000|2021-10-18 13:33:30|1144.6|1144.4|1145|1144.6|1145.2|1144.6|1144.6|1144.2|1116
1634564020000|2021-10-18 13:33:40|1145.2|1144.8|1145.4|1145|1145.6|1145|1145.2|1144.8|0
1634564030000|2021-10-18 13:33:50|1145.2|1144.8|1145.8|1145.4|1145.8|1145.4|1145.2|1144.8|454
1634564040000|2021-10-18 13:34:00|1145.6|1145.2|1146|1145.6|1146.2|1145.8|1145.6|1145.2|500
1634564050000|2021-10-18 13:34:10|1146.2|1145.8|1145.8|1145.4|1146.2|1145.8|1145.6|1145.4|60
1634564060000|2021-10-18 13:34:20|1145.6|1145.2|1145.6|1145.2|1145.8|1145.4|1145.2|1145|6080
1634564070000|2021-10-18 13:34:30|1145.8|1145.4|1146.6|1146.4|1146.8|1146.6|1145.8|1145.4|13612
1634564080000|2021-10-18 13:34:40|1146.8|1146.6|1146.8|1146.4|1146.8|1146.6|1146.4|1146.2|1208
1634564090000|2021-10-18 13:34:50|1146.6|1146.2|1146.2|1145.8|1146.6|1146.2|1145.8|1145.6|4143
1634564100000|2021-10-18 13:35:00|1146|1146|1145.4|1144.8|1146.4|1146|1145.4|1144.8|1533
1634564110000|2021-10-18 13:35:10|1145.6|1145|1145.8|1145.4|1146|1145.6|1145.4|1145|9
1634564120000|2021-10-18 13:35:20|1145.6|1145.2|1145.4|1145.2|1145.6|1145.2|1145.4|1145.2|0
1634564130000|2021-10-18 13:35:30|1145.6|1145.4|1145.4|1145.2|1145.8|1145.4|1145.4|1145.2|468
1634564140000|2021-10-18 13:35:40|1145.2|1145|1145.2|1144.8|1145.2|1145|1145|1144.6|1206
1634564150000|2021-10-18 13:35:50|1145|1144.6|1145.2|1144.8|1145.4|1145|1144.8|1144.2|586
1634564160000|2021-10-18 13:36:00|1145.4|1145|1145.4|1144.8|1145.6|1145.2|1145.4|1144.8|585
1634564170000|2021-10-18 13:36:10|1145.2|1145|1145.2|1144.6|1145.2|1145|1145|1144.6|510
1634564180000|2021-10-18 13:36:20|1145|1144.4|1145|1144.6|1145.2|1144.8|1144.8|1144.4|0
1634564190000|2021-10-18 13:36:30|1145.2|1144.8|1145.2|1144.8|1145.4|1145|1145.2|1144.8|54
1634564200000|2021-10-18 13:36:40|1145|1145|1145.2|1144.8|1145.2|1145|1145|1144.8|0
1634564210000|2021-10-18 13:36:50|1145.4|1145|1145.8|1145.4|1145.8|1145.4|1145.4|1145|1730
1634564220000|2021-10-18 13:37:00|1145.6|1145.2|1145.8|1145.4|1145.8|1145.6|1145.4|1145.2|969
1634564230000|2021-10-18 13:37:10|1145.6|1145.2|1144.8|1144.2|1145.6|1145.2|1144.8|1144.2|2092
1634564240000|2021-10-18 13:37:20|1144.6|1144|1144.8|1144.2|1144.8|1144.2|1144.2|1144|686
1634564250000|2021-10-18 13:37:30|1145|1144.4|1145.2|1144.8|1145.6|1145.2|1145|1144.4|1079
1634564260000|2021-10-18 13:37:40|1145.4|1145|1145.4|1145|1145.6|1145.2|1145.4|1145|446
1634564270000|2021-10-18 13:37:50|1145.2||1145.6||1145.6||1145.2||587
1634564280000|2021-10-18 13:38:00|1145.8|1145.2|1146.2|1145.8|1146.2|1145.8|1145.8|1145.2|3235
1634564290000|2021-10-18 13:38:10|1146|1145.6|1144.8|1144.6|1146|1145.6|1144.8|1144.6|7572
1634564300000|2021-10-18 13:38:20|1145||1145.2||1145.2||1145||490
1634564310000|2021-10-18 13:38:30||1144.8||1144.8||1144.8||1144.8|0
1634564320000|2021-10-18 13:38:40|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.2|1144.8|0
1634564330000|2021-10-18 13:38:50|1145.4|1145|1145|1144.6|1145.6|1145.2|1145|1144.6|6688
1634564340000|2021-10-18 13:39:00|1144.8|1144.8|1144.6|1144.2|1145|1144.8|1144.4|1144|809
1634564350000|2021-10-18 13:39:10|1144.2|1144|1144.4|1144|1144.6|1144.2|1144.2|1144|1972
1634564360000|2021-10-18 13:39:20|1144.2|1144.2|1144.6|1144.2|1144.6|1144.2|1144.2|1144|0
1634564370000|2021-10-18 13:39:30|1144.8|1144.4|1145.2|1144.8|1145.2|1144.8|1144.6|1144.2|3249
1634564380000|2021-10-18 13:39:40|1145.4|1145|1145.4|1145|1145.4|1145|1145.2|1144.8|0
1634564390000|2021-10-18 13:39:50|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.4|1145.2|0
1634564400000|2021-10-18 13:40:00|1145.6|1145.2|1145.8|1145.4|1146.2|1145.8|1145.4|1145|3791
1634564410000|2021-10-18 13:40:10|1145.6|1145.2|1146.2|1145.8|1146.2|1145.8|1145.6|1145.2|0
1634564420000|2021-10-18 13:40:20|1146|1145.6|1146.2|1145.8|1146.2|1145.8|1146|1145.6|0
1634564430000|2021-10-18 13:40:30|1146|1145.6|1145.6|1145|1146|1145.6|1145.4|1145|11
1634564440000|2021-10-18 13:40:40|1145.4||1145.4||1145.6||1145.4||0
1634564450000|2021-10-18 13:40:50|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145.4|1145|0
1634564460000|2021-10-18 13:41:00|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145|932
1634564470000|2021-10-18 13:41:10|1145.8|1145.4|1146|1145.6|1146|1145.8|1145.8|1145.2|861
1634564480000|2021-10-18 13:41:20|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|0
1634564490000|2021-10-18 13:41:30|1146.2|1145.8|1146.2|1145.8|1146.4|1146|1146.2|1145.8|453
1634564500000|2021-10-18 13:41:40|1146.4|1146|1146.8|1146.6|1147|1146.6|1146.2|1145.8|500
1634564510000|2021-10-18 13:41:50|1147|1146.4|1147|1146.6|1147.2|1146.8|1146.6|1146.2|637
1634564520000|2021-10-18 13:42:00|1147.2|1146.4|1147|1146.6|1147.2|1146.8|1146.8|1146.4|0
1634564530000|2021-10-18 13:42:10|1147.2|1146.8|1147.6|1147.2|1147.8|1147.4|1147.2|1146.8|2449
1634564540000|2021-10-18 13:42:20|1147.8|1147.4|1147.8|1147.6|1148|1147.6|1147.6|1147.2|3350
1634564550000|2021-10-18 13:42:30|1148|1147.8|1148.8|1148.2|1148.8|1148.4|1148|1147.6|1829
1634564560000|2021-10-18 13:42:40|1149|1148.4|1149|1148.4|1149|1148.8|1148.8|1148.2|2000
1634564570000|2021-10-18 13:42:50|1149.2|1148.6|1149.6|1149.2|1149.6|1149.4|1149.2|1148.6|3093
1634564580000|2021-10-18 13:43:00|1149.4|1149|1149.4|1149|1149.6|1149.2|1149.2|1148.8|2583
1634564590000|2021-10-18 13:43:10|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1148.8|1148.4|2416
1634564600000|2021-10-18 13:43:20|1148.8|1148.4|1148.8|1148.2|1149|1148.6|1148.8|1148.2|834
1634564610000|2021-10-18 13:43:30|1148.4|1148.4|1148.6|1148|1148.8|1148.4|1148.4|1148|3826
1634564620000|2021-10-18 13:43:40|1148.8|1148.2|1149.2|1148.8|1149.4|1148.8|1148.8|1148.2|921
1634564630000|2021-10-18 13:43:50|1149.4|1149|1149.4|1148.8|1149.6|1149|1149.2|1148.8|1233
1634564640000|2021-10-18 13:44:00|1149.2||1149.2||1149.4||1149.2||0
1634564650000|2021-10-18 13:44:10|1149.4|1149|1149.4|1148.8|1149.4|1149|1149.2|1148.8|0
1634564660000|2021-10-18 13:44:20|1149.2|1149|1149.4|1149|1149.4|1149|1149|1148.8|0
1634564670000|2021-10-18 13:44:30|1149.2|1148.8|1149.4|1148.8|1149.4|1149|1148.4|1147.8|61110
1634564680000|2021-10-18 13:44:40|1149.6|1149|1150|1149.6|1150|1149.6|1149.6|1149|4049
1634564690000|2021-10-18 13:44:50|1149.8|1149.8|1150.2|1150|1150.4|1150|1149.8|1149.6|9360
1634564700000|2021-10-18 13:45:00|1150.4|1149.8|1150.2|1149.8|1150.4|1149.8|1150|1149.6|4596
1634564710000|2021-10-18 13:45:10|1150.4|1149.6|1151|1150.6|1151|1150.6|1150.4|1149.6|2112
1634564720000|2021-10-18 13:45:20|1150.8|1150.8|1151.4|1151|1151.6|1151.2|1150.8|1150.6|7933
1634564730000|2021-10-18 13:45:30|1151.2|1150.8|1151.4|1150.8|1151.4|1151|1151|1150.4|2294
1634564740000|2021-10-18 13:45:40|1151.6|1151|1152|1151.6|1152.2|1151.8|1151.6|1151|9296
1634564750000|2021-10-18 13:45:50|1151.8|1151.4|1151.4|1151|1151.8|1151.4|1151.4|1151|5922
1634564760000|2021-10-18 13:46:00|1151.2|1150.8|1149.8|1149.2|1151.4|1151.2|1149.6|1149.2|22064
1634564770000|2021-10-18 13:46:10|1150|1149.4|1150.2|1149.6|1150.4|1150|1149.8|1149.4|2061
1634564780000|2021-10-18 13:46:20|1150|1149.8|1150.6|1150.2|1150.6|1150.2|1149.8|1149.6|796
1634564790000|2021-10-18 13:46:30|1150.4|1150|1150.6|1150.2|1150.6|1150.2|1150.4|1150|177
1634564800000|2021-10-18 13:46:40|1150.8|1150.4|1150.6|1150|1150.8|1150.6|1150.4|1150|3513
1634564810000|2021-10-18 13:46:50|1150.8|1150.2|1151|1150.6|1151|1150.6|1150.8|1150.2|0
1634564820000|2021-10-18 13:47:00|1150.8|1150.8|1151.6|1151.2|1151.6|1151.4|1150.8|1150.6|732
1634564830000|2021-10-18 13:47:10|1151.4|1151|1151.4|1151|1151.6|1151|1151.2|1151|359
1634564840000|2021-10-18 13:47:20|1151.6|1151.2|1151.4|1151|1151.8|1151.4|1151.4|1151|0
1634564850000|2021-10-18 13:47:30||1151.2||1151.2||1151.2||1151|88
1634564860000|2021-10-18 13:47:40|1151.6|1151.4|1151.6|1151.4|1151.6|1151.4|1151.6|1151.2|392
1634564870000|2021-10-18 13:47:50|1151.8|1151.6|1151.8|1151.4|1152|1151.6|1151.6|1151.4|1653
1634564880000|2021-10-18 13:48:00|1151.6|1151.6|1151.4|1151.2|1151.6|1151.6|1151.4|1151|1558
1634564890000|2021-10-18 13:48:10|1151.2|1151|1151.2|1150.8|1151.2|1151|1150.8|1150.2|515
1634564900000|2021-10-18 13:48:20|1151.4|1151|1151.2|1150.8|1151.4|1151|1151|1150.6|1488
1634564910000|2021-10-18 13:48:30|1151|1150.6|1151.2|1150.6|1151.6|1151.2|1151|1150.6|4968
1634564920000|2021-10-18 13:48:40|1151|1150.4|1151|1150.6|1151.2|1150.8|1150.8|1150.4|234
1634564930000|2021-10-18 13:48:50|1151.2|1150.8|1152|1151.6|1152|1151.6|1151|1150.6|1330
1634564940000|2021-10-18 13:49:00|1151.8|1151.4|1151.8|1151.4|1152|1151.4|1151.6|1151.4|12
1634564950000|2021-10-18 13:49:10|1152|1151.6|1152|1151.6|1152.4|1151.8|1152|1151.4|0
1634564960000|2021-10-18 13:49:20|1152.2|1151.4|1152|1151.6|1152.2|1151.6|1151.8|1151.4|753
1634564970000|2021-10-18 13:49:30|1152.2|1151.8|1151.4|1151|1152.2|1151.8|1151.4|1151|263
1634564980000|2021-10-18 13:49:40|1151.6|1151.2|1151.6|1151.2|1151.8|1151.2|1151.6|1151.2|0
1634564990000|2021-10-18 13:49:50|1151.8|1151|1151.2|1150.8|1151.8|1151|1151|1150.6|194
1634565000000|2021-10-18 13:50:00|1151.4|1150.6|1150.6|1150.2|1151.4|1150.6|1150.6|1150.2|1097
1634565010000|2021-10-18 13:50:10|1150.8|1150.4|1150.8|1150.4|1151|1150.6|1150.8|1150.2|35
1634565020000|2021-10-18 13:50:20|1151|1150.6|1151|1150.6|1151|1150.6|1150.8|1150.4|0
1634565030000|2021-10-18 13:50:30|1150.8||1151||1151||1150.8||0
1634565040000|2021-10-18 13:50:40|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|10
1634565050000|2021-10-18 13:50:50|1150.8|1150.4|1150.6|1150.4|1150.8|1150.4|1150.6|1150.2|69
1634565060000|2021-10-18 13:51:00|1150.8|1150.6|1150.8|1150.4|1151|1150.8|1150.8|1150.4|1895
1634565070000|2021-10-18 13:51:10|1150.6|1150.2|1150.2|1149.6|1150.8|1150.2|1150|1149.4|1247
1634565080000|2021-10-18 13:51:20|1150|1149.4|1150|1149.6|1150.4|1150|1149.8|1149.4|3573
1634565090000|2021-10-18 13:51:30|1149.8|1149.4|1150|1149.4|1150|1149.4|1149.6|1149.2|444
1634565100000|2021-10-18 13:51:40|1149.8|1149.2|1149.6|1149.2|1150|1149.2|1149.4|1149|0
1634565110000|2021-10-18 13:51:50|1149.8|1149.4|1149.2|1148.8|1149.8|1149.4|1149|1148.6|5514
1634565120000|2021-10-18 13:52:00|1149|1148.6|1149|1148.4|1149|1148.6|1148.8|1148.2|413
1634565130000|2021-10-18 13:52:10|1148.8||1148.8||1149||1148.8||0
1634565140000|2021-10-18 13:52:20|1149||1148.8||1149||1148.8||0
1634565150000|2021-10-18 13:52:30|1148.6|1148.2|1148.6|1148.2|1148.8|1148.4|1148.4|1148|0
1634565160000|2021-10-18 13:52:40||1148||1148.2||1148.2||1148|0
1634565170000|2021-10-18 13:52:50|1148.8|1148.4|1149.2|1148.8|1149.2|1148.8|1148.8|1148.4|407
1634565180000|2021-10-18 13:53:00|1149.4|1149|1149.2|1148.8|1149.4|1149|1149.2|1148.8|1303
1634565190000|2021-10-18 13:53:10||1149||1149||1149||1149|0
1634565200000|2021-10-18 13:53:20|1149.4|1148.8|1149.6|1149|1149.6|1149|1149.2|1148.8|408
1634565210000|2021-10-18 13:53:30|1149.8|1149.2|1149.8|1149.4|1149.8|1149.4|1149.8|1149.2|0
1634565220000|2021-10-18 13:53:40|1149.6|1149.2|1149.4|1149|1149.6|1149.4|1149.4|1148.8|7773
1634565230000|2021-10-18 13:53:50|1149.6|1149.2|1149.4|1148.8|1149.6|1149.4|1149.4|1148.8|1749
1634565240000|2021-10-18 13:54:00|1149.2|1149|1149|1148.8|1149.4|1149|1148.8|1148.4|3366
1634565250000|2021-10-18 13:54:10|1148.8|1148.6|1149|1148.8|1149|1148.8|1148.8|1148.6|13
1634565260000|2021-10-18 13:54:20|1149.2|1148.6|1149|1148.4|1149.2|1148.6|1148.8|1148.4|4391
1634565270000|2021-10-18 13:54:30|1148.8|1148.2|1148.6|1148.2|1148.8|1148.2|1148.6|1148.2|0
1634565280000|2021-10-18 13:54:40|1148.8|1148.4|1148.4|1147.8|1148.8|1148.4|1148|1147.6|4295
1634565290000|2021-10-18 13:54:50|1148.2|1148|1148.6|1148.2|1148.6|1148.2|1148.2|1148|0
1634565300000|2021-10-18 13:55:00|1148.4|1148|1148.6|1148.2|1148.6|1148.2|1148.4|1147.8|1748
1634565310000|2021-10-18 13:55:10|1148.4|1148|1149.2|1148.8|1149.2|1148.8|1148.4|1148|7087
1634565320000|2021-10-18 13:55:20|1149.4||1149.2||1149.4||1149.2||0
1634565330000|2021-10-18 13:55:30|1149|1148.6|1148.8|1148.6|1149|1148.6|1148.8|1148.6|1101
1634565340000|2021-10-18 13:55:40|1148.6|1148.4|1148.2|1147.6|1148.6|1148.4|1148|1147.4|77
1634565350000|2021-10-18 13:55:50|1148|1147.8|1148.4|1148|1148.4|1148|1148|1147.8|0
1634565360000|2021-10-18 13:56:00|1148.2||1148.2||1148.2||1148.2||0
1634565380000|2021-10-18 13:56:20|1148.4|1148.2|1148.8|1148.4|1148.8|1148.4|1148.4|1148.2|2706
1634565390000|2021-10-18 13:56:30|1149|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.4|0
1634565400000|2021-10-18 13:56:40|1149.2|1148.8|1149.4|1149|1149.4|1149|1149|1148.8|0
1634565410000|2021-10-18 13:56:50|1149.6|1149.2|1149.4|1148.8|1149.8|1149.4|1149|1148.6|2817
1634565420000|2021-10-18 13:57:00|1149.6|1149|1149.6|1149.2|1149.8|1149.2|1149.4|1149|1763
1634565430000|2021-10-18 13:57:10|1149.8|1149|1149.4|1148.8|1149.8|1149|1149.2|1148.8|137
1634565440000|2021-10-18 13:57:20|1149.6|1149|1149.4|1149.2|1149.6|1149.2|1149.4|1149|387
1634565450000|2021-10-18 13:57:30|1149.2|1149|1148.4|1148|1149.2|1149|1148.4|1148|10016
1634565460000|2021-10-18 13:57:40|1148.2|1147.8|1148|1147.6|1148.2|1147.8|1147.6|1147.4|572
1634565470000|2021-10-18 13:57:50|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|0
1634565480000|2021-10-18 13:58:00|1148|1147.6|1148|1147.8|1148.2|1147.8|1148|1147.6|0
1634565490000|2021-10-18 13:58:10|1148.2||1148.2||1148.2||1148.2||2
1634565500000|2021-10-18 13:58:20|1148|1148|1148|1147.4|1148|1148|1147.8|1147.4|214
1634565510000|2021-10-18 13:58:30|1147.8||1148||1148||1147.8||0
1634565520000|2021-10-18 13:58:40|1148.2|1147.6|1148.6|1148.2|1148.6|1148.2|1148.2|1147.6|4496
1634565530000|2021-10-18 13:58:50|1148.8|1148.4|1148.8|1148.4|1149|1148.4|1148.6|1148.2|4095
1634565540000|2021-10-18 13:59:00|1148.6|1148.2|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|0
1634565550000|2021-10-18 13:59:10|1148.4|1148.4|1148.8|1148.4|1148.8|1148.4|1148.4|1148.4|0
1634565560000|2021-10-18 13:59:20|1148.6|1148.2|1148.6|1148.4|1148.8|1148.4|1148.6|1148.2|1796
1634565570000|2021-10-18 13:59:30|1148.8|1148.6|1149.4|1149|1149.4|1149|1148.8|1148.4|2361
1634565580000|2021-10-18 13:59:40|1149.6|1149.2|1149.8|1149.2|1149.8|1149.2|1149.6|1149.2|0
1634565590000|2021-10-18 13:59:50|1149.6|1149.4|1149.6|1149.2|1149.8|1149.4|1149.4|1149.2|802
1634565600000|2021-10-18 14:00:00|1149.8|1149.4|1150|1149.6|1150|1149.6|1149.8|1149.4|1587
1634565610000|2021-10-18 14:00:10|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.6|1149.2|1205
1634565620000|2021-10-18 14:00:20|1149.6|1149.2|1150|1149.4|1150|1149.6|1149.4|1149.2|5594
1634565630000|2021-10-18 14:00:30|1150.2|1149.6|1149.4|1149|1150.2|1149.8|1149.4|1148.8|1524
1634565640000|2021-10-18 14:00:40|1149.6||1149.6||1149.6||1149.4||0
1634565650000|2021-10-18 14:00:50|1149.4|1149.2|1150.2|1149.8|1150.2|1149.8|1149.4|1149.2|0
1634565660000|2021-10-18 14:01:00|1150.4||1150.4||1150.4||1150.2||45
1634565670000|2021-10-18 14:01:10|1150.6|1150|1150.6|1150.2|1150.8|1150.2|1150.6|1150|0
1634565680000|2021-10-18 14:01:20||1150.4||1150.4||1150.4||1150.2|0
1634565690000|2021-10-18 14:01:30|1150.8||1150.8||1151||1150.8||4196
1634565700000|2021-10-18 14:01:40|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.4|1150|2602
1634565710000|2021-10-18 14:01:50||1150.2||1150.4||1150.4||1150.2|0
1634565730000|2021-10-18 14:02:10|1151|1150.6|1151.2|1150.8|1151.4|1151|1151|1150.6|2052
1634565740000|2021-10-18 14:02:20|1151.4|1151|1151.4|1151|1151.6|1151.2|1151.4|1151|444
1634565750000|2021-10-18 14:02:30|1151.2|1150.8|1151|1150.6|1151.2|1150.8|1150.8|1150.4|2867
1634565760000|2021-10-18 14:02:40|1150.8|1150.8|1150.8|1150.6|1151|1150.8|1150.8|1150.6|500
1634565770000|2021-10-18 14:02:50|1151|1150.4|1151|1150.4|1151|1150.4|1150.8|1150.2|403
1634565780000|2021-10-18 14:03:00|1150.8|1150.6|1151|1150.6|1151|1150.6|1150.8|1150.6|0
1634565790000|2021-10-18 14:03:10|1150.8|1150.4|1151|1150.6|1151.2|1150.8|1150.8|1150.4|2463
1634565800000|2021-10-18 14:03:20|1151.2|1150.8|1151|1150.8|1151.2|1150.8|1151|1150.6|297
1634565810000|2021-10-18 14:03:30||1150.6||1150.6||1150.6||1150.6|11
1634565820000|2021-10-18 14:03:40|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.4|54
1634565840000|2021-10-18 14:04:00|1150.6||1150.8||1150.8||1150.6||1761
1634565850000|2021-10-18 14:04:10|1150.6|1150.6|1150.8|1150.4|1150.8|1150.6|1150.6|1150.4|174
1634565860000|2021-10-18 14:04:20|1150.6|1150.2|1150.4|1150.2|1150.6|1150.2|1150.4|1150.2|776
1634565870000|2021-10-18 14:04:30|1150.2|1150|1150.4|1150|1150.4|1150|1150.2|1150|407
1634565900000|2021-10-18 14:05:00|1150.6|1150.2|1150.6|1150.4|1150.8|1150.4|1150.6|1150|2140
1634565910000|2021-10-18 14:05:10|1150.4|1150.2|1151|1150.6|1151.2|1150.8|1150.4|1150|27549
1634565920000|2021-10-18 14:05:20|1150.8|1150.8|1150.4|1150|1150.8|1150.8|1150.4|1150|1966
1634565930000|2021-10-18 14:05:30|1150.2|1149.8|1150.2|1149.8|1150.4|1150|1150.2|1149.8|1263
1634565940000|2021-10-18 14:05:40|1150|1149.6|1149.8|1149.2|1150|1149.8|1149.6|1149.2|2039
1634565950000|2021-10-18 14:05:50||1149.4||1149.6||1149.6||1149.4|0
1634565960000|2021-10-18 14:06:00|1150|1149.8|1150|1149.6|1150|1149.8|1150|1149.6|444
1634565970000|2021-10-18 14:06:10|1149.8||1149.8||1149.8||1149.8||0
1634565980000|2021-10-18 14:06:20|1149.6|1149.4|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|1811
1634565990000|2021-10-18 14:06:30|1149.4|1149.4|1149.6|1149.2|1149.6|1149.4|1149.4|1149|444
1634566000000|2021-10-18 14:06:40|1149.4|1149.4|1149.2|1148.8|1149.6|1149.4|1149|1148.8|3825
1634566010000|2021-10-18 14:06:50|1149|1148.6|1149.2|1148.8|1149.2|1148.8|1149|1148.6|471
1634566020000|2021-10-18 14:07:00|1149|1148.6|1148.8|1148.4|1149|1148.8|1148.6|1148.2|2163
1634566030000|2021-10-18 14:07:10|1148.6|1148.2|1148.2|1147.8|1148.6|1148.2|1148|1147.8|886
1634566040000|2021-10-18 14:07:20|1148|1147.6|1148.4|1147.8|1148.4|1147.8|1148|1147.6|6142
1634566050000|2021-10-18 14:07:30|1148.2|1148|1148.6|1148.2|1148.8|1148.2|1148.2|1148|2100
1634566060000|2021-10-18 14:07:40|1148.8|1148.4|1149|1148.6|1149|1148.6|1148.6|1148.4|0
1634566070000|2021-10-18 14:07:50||1148.8||1148.8||1148.8||1148.8|0
1634566080000|2021-10-18 14:08:00|1148.8|1148.6|1149|1148.6|1149|1148.8|1148.8|1148.4|1420
1634566090000|2021-10-18 14:08:10|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|0
1634566100000|2021-10-18 14:08:20|1148.6|1148.2|1148.8|1148.4|1149|1148.4|1148.4|1148.2|12
1634566110000|2021-10-18 14:08:30|1149|1148.6|1149|1148.8|1149|1148.8|1148.8|1148.4|947
1634566120000|2021-10-18 14:08:40|1149.2|1148.6|1149|1148.6|1149.2|1148.8|1149|1148.6|0
1634566130000|2021-10-18 14:08:50|1149.2|1148.8|1149.2|1149|1149.2|1149|1149|1148.6|1834
1634566140000|2021-10-18 14:09:00|1149.4|1149.2|1149.4|1149|1149.6|1149.2|1149.2|1148.8|990
1634566150000|2021-10-18 14:09:10|1149.6|1149.2|1149.4|1149|1149.8|1149.4|1149.2|1148.8|5000
1634566160000|2021-10-18 14:09:20|1149.2|1148.8|1149.2|1148.8|1149.4|1148.8|1149|1148.6|12
1634566170000|2021-10-18 14:09:30|1149.4|1149|1148.8|1148.6|1149.6|1149|1148.8|1148.4|2216
1634566180000|2021-10-18 14:09:40||1148.4||1148.2||1148.4||1148.2|445
1634566190000|2021-10-18 14:09:50|1148.6|1148|1148.4|1147.8|1148.6|1148.2|1148.2|1147.8|28
1634566200000|2021-10-18 14:10:00|1148.2|1147.6|1148.2|1147.8|1148.2|1147.8|1148|1147.6|32
1634566210000|2021-10-18 14:10:10|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1148|1147.6|0
1634566220000|2021-10-18 14:10:20|1148|1147.6|1148.4|1148|1148.4|1148|1148|1147.6|650
1634566230000|2021-10-18 14:10:30|1148.6|1147.4|1148.2|1147.8|1148.6|1147.8|1147.6|1147.4|17489
1634566240000|2021-10-18 14:10:40|1148||1148.2||1148.2||1148||0
1634566250000|2021-10-18 14:10:50|1148|1148|1148.2|1147.8|1148.2|1148|1148|1147.8|76
1634566260000|2021-10-18 14:11:00|1148.4|1148|1148.8|1148.4|1148.8|1148.6|1148.4|1148|1074
1634566270000|2021-10-18 14:11:10|1148.6|1148.2|1148.4|1148.2|1148.6|1148.2|1148.4|1148.2|634
1634566280000|2021-10-18 14:11:20|1148.6||1148.6||1148.6||1148.6||0
1634566290000|2021-10-18 14:11:30||1148.4||1148.2||1148.4||1148.2|0
1634566300000|2021-10-18 14:11:40|1148.4|1148|1148.2|1148|1148.4|1148|1148.2|1147.8|18
1634566310000|2021-10-18 14:11:50|1148.4|1148.2|1148.4|1148.2|1148.4|1148.2|1148.4|1148.2|27
1634566320000|2021-10-18 14:12:00|1148|1147.8|1148.4|1148.2|1148.4|1148.2|1148|1147.8|7161
1634566330000|2021-10-18 14:12:10|1148.6|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|415
1634566350000|2021-10-18 14:12:30|1149|1148.6|1149|1148.8|1149.2|1148.8|1149|1148.6|228
1634566370000|2021-10-18 14:12:50|1148.8|1148.6|1148.4|1148|1149|1148.6|1148.2|1148|1268
1634566380000|2021-10-18 14:13:00|1148.2|1148.2|1148.2|1147.8|1148.6|1148.2|1148.2|1147.8|88
1634566390000|2021-10-18 14:13:10|1148|1147.6|1148|1147.4|1148.2|1147.6|1147.6|1147.4|1000
1634566400000|2021-10-18 14:13:20|1147.8|1147.6|1148.2|1147.8|1148.4|1148|1147.8|1147.6|5058
1634566410000|2021-10-18 14:13:30|1147.8|1147.6|1148.2|1147.8|1148.4|1148|1147.6|1147.4|14523
1634566420000|2021-10-18 14:13:40|1147.8|1147.6|1148.4|1148.2|1148.6|1148.2|1147.8|1147.6|10173
1634566430000|2021-10-18 14:13:50|1148.2|1148|1148.8|1148.2|1148.8|1148.4|1148.2|1147.8|692
1634566440000|2021-10-18 14:14:00||1148.4||1148.4||1148.4||1148.4|0
1634566450000|2021-10-18 14:14:10|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|1039
1634566460000|2021-10-18 14:14:20|1149|1148.6|1149|1148.4|1149|1148.6|1149|1148.4|0
1634566470000|2021-10-18 14:14:30||1148.6||1148.6||1148.6||1148.6|0
1634566480000|2021-10-18 14:14:40||1148.8||1148.8||1148.8||1148.8|0
1634566490000|2021-10-18 14:14:50|1148.8|1148.6|1148.8|1148.6|1149|1148.8|1148.8|1148.4|901
1634566500000|2021-10-18 14:15:00|1148.6|1148.4|1148.4|1148|1148.6|1148.4|1148.2|1148|8044
1634566510000|2021-10-18 14:15:10|1148.2||1148.2||1148.4||1148.2||0
1634566520000|2021-10-18 14:15:20|1148.4|1148.2|1148.6|1148.2|1148.8|1148.4|1148.2|1148.2|358
1634566530000|2021-10-18 14:15:30|1148.4|1148.4|1148.8|1148.4|1148.8|1148.6|1148.4|1148.2|2906
1634566540000|2021-10-18 14:15:40|1148.6|1148.2|1147.8|1147.6|1148.8|1148.4|1147.8|1147.6|4528
1634566550000|2021-10-18 14:15:50|1148|1147.8|1148.2|1147.6|1148.2|1147.8|1148|1147.6|517
1634566560000|2021-10-18 14:16:00|1148|1147.8|1147.8|1147.4|1148.6|1148.2|1147.6|1147.2|8845
1634566570000|2021-10-18 14:16:10|1147.6||1147.8||1147.8||1147.6||0
1634566580000|2021-10-18 14:16:20|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|272
1634566600000|2021-10-18 14:16:40|1148|1147.6|1147.8|1147.4|1148.2|1147.8|1147.8|1147.4|1720
1634566610000|2021-10-18 14:16:50|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|0
1634566620000|2021-10-18 14:17:00|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.4|1147.2|625
1634566630000|2021-10-18 14:17:10|1147.6|1147.6|1147.8|1147.4|1147.8|1147.6|1147.6|1147.2|1559
1634566640000|2021-10-18 14:17:20|1147.6|1147.2|1146.4|1146|1147.6|1147.2|1146.4|1146|20814
1634566650000|2021-10-18 14:17:30|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|600
1634566660000|2021-10-18 14:17:40|1146.6|1146.2|1146.2|1145.8|1146.6|1146.2|1146.2|1145.8|3975
1634566670000|2021-10-18 14:17:50||1146||1145.8||1146||1145.8|0
1634566680000|2021-10-18 14:18:00|1146.4|1146|1146.4|1146|1146.4|1146.2|1146.2|1145.8|1528
1634566690000|2021-10-18 14:18:10|1146.2|1145.8|1146.2|1145.8|1146.4|1146|1146|1145.8|80
1634566700000|2021-10-18 14:18:20|1146|1146|1145.8|1145.2|1146.2|1146|1145.2|1145|18113
1634566710000|2021-10-18 14:18:30|1145.6||1145.6||1145.6||1145.6||0
1634566720000|2021-10-18 14:18:40|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.2|1145|4896
1634566730000|2021-10-18 14:18:50|1145.8|1145.4|1145.2|1144.8|1145.8|1145.4|1145.2|1144.8|2832
1634566740000|2021-10-18 14:19:00|1145.4|1145|1145.2|1144.8|1145.6|1145.2|1145.2|1144.8|250
1634566750000|2021-10-18 14:19:10|1144.8|1144.4|1144.8|1144.4|1145|1144.8|1144.6|1144.4|7971
1634566760000|2021-10-18 14:19:20|1145||1144.8||1145||1144.8||0
1634566770000|2021-10-18 14:19:30|1145||1145||1145||1145||0
1634566780000|2021-10-18 14:19:40|1145.2|1144.6|1145.4|1145|1145.4|1145|1145.2|1144.6|2185
1634566800000|2021-10-18 14:20:00|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.6|14
1634566810000|2021-10-18 14:20:10|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|404
1634566850000|2021-10-18 14:20:50|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|0
1634566860000|2021-10-18 14:21:00|1144.6|1144.2|1144.6|1144.4|1144.6|1144.4|1144.6|1144.2|516
1634566870000|2021-10-18 14:21:10|1144.8|1144.6|1145|1144.8|1145|1144.8|1144.8|1144.6|2381
1634566880000|2021-10-18 14:21:20|1145.2||1145.2||1145.2||1145.2||0
1634566890000|2021-10-18 14:21:30|1145|1145|1145.2|1145|1145.4|1145|1145|1144.8|1888
1634566900000|2021-10-18 14:21:40|1145.4|1145.2|1145.6|1145.2|1145.8|1145.4|1145.4|1145|61
1634566910000|2021-10-18 14:21:50|1145.8|1145.4|1145.6|1145.4|1145.8|1145.4|1145.6|1145.4|0
1634566920000|2021-10-18 14:22:00|1145.8||1145.6||1145.8||1145.6||0
1634566930000|2021-10-18 14:22:10|1145.8|1145.2|1145.4|1145|1145.8|1145.2|1145.4|1145|8
1634566940000|2021-10-18 14:22:20|1145.2|1144.8|1145.2|1144.8|1145.4|1144.8|1145.2|1144.6|572
1634566960000|2021-10-18 14:22:40|1145.4|1145|1145|1144.8|1145.4|1145|1145|1144.8|5742
1634566980000|2021-10-18 14:23:00|1145.2||1145.2||1145.2||1145.2||500
1634567000000|2021-10-18 14:23:20|1145|1145|1145|1144.6|1145|1145|1145|1144.6|581
1634567010000|2021-10-18 14:23:30|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|446
1634567020000|2021-10-18 14:23:40|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|0
1634567030000|2021-10-18 14:23:50|1145.4||1145.4||1145.4||1145.4||0
1634567040000|2021-10-18 14:24:00|1145.6||1145.6||1145.6||1145.6||0
1634567060000|2021-10-18 14:24:20|1145.8|1145.4|1145.4|1145.2|1145.8|1145.4|1145.4|1145.2|231
1634567070000|2021-10-18 14:24:30|1145.6|1145.4|1145.8|1145.4|1145.8|1145.4|1145.4|1145.4|702
1634567080000|2021-10-18 14:24:40|1146|1145.6|1146|1145.8|1146|1145.8|1146|1145.6|0
1634567090000|2021-10-18 14:24:50|1145.8|1145.6|1146|1145.6|1146|1145.8|1145.8|1145.6|19
1634567100000|2021-10-18 14:25:00|1145.8|1145.8|1146.2|1145.8|1146.2|1145.8|1145.8|1145.6|1408
1634567110000|2021-10-18 14:25:10|1146|1145.6|1145.6|1145.2|1146|1145.8|1145.4|1145|3711
1634567120000|2021-10-18 14:25:20|1145.4||1145.4||1145.4||1145.4||0
1634567130000|2021-10-18 14:25:30|1145.6||1145.6||1145.6||1145.6||65
1634567140000|2021-10-18 14:25:40|1145.4|1145.4|1145.6|1145.2|1145.8|1145.4|1145.4|1145.2|500
1634567150000|2021-10-18 14:25:50|1145.8|1145.4|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|0
1634567160000|2021-10-18 14:26:00|1145.4|1145|1145.4|1145|1145.6|1145.2|1145.2|1144.8|3241
1634567170000|2021-10-18 14:26:10|1145.6|1145.4|1145.8|1145.6|1146|1145.6|1145.6|1145.4|125
1634567180000|2021-10-18 14:26:20|1146|1145.8|1146.2|1145.8|1146.2|1145.8|1146|1145.8|511
1634567190000|2021-10-18 14:26:30|1146|1145.6|1146|1145.6|1146.2|1145.8|1146|1145.6|0
1634567210000|2021-10-18 14:26:50|1145.8|1145.4|1146|1145.4|1146|1145.6|1145.6|1145.2|33
1634567220000|2021-10-18 14:27:00|1146.2|1145.6|1146.2|1145.8|1146.2|1145.8|1146|1145.6|0
1634567240000|2021-10-18 14:27:20|1146|1145.6|1145.6|1145.2|1146|1145.8|1145.6|1145.2|1761
1634567250000|2021-10-18 14:27:30|1145.4|1145|1145.4|1145|1145.6|1145.2|1145.2|1144.8|1750
1634567260000|2021-10-18 14:27:40|1145.2|1145.2|1145.4|1145.2|1145.4|1145.2|1145.2|1145|597
1634567270000|2021-10-18 14:27:50|1145.6|1145.4|1146|1145.6|1146|1145.6|1145.4|1145.4|221
1634567280000|2021-10-18 14:28:00|1146.2|1145.8|1146.2|1146|1146.4|1146|1146|1145.8|8218
1634567290000|2021-10-18 14:28:10|1146.4|1146.2|1146.6|1146|1146.6|1146.2|1146.2|1146|4522
1634567300000|2021-10-18 14:28:20|1146.4||1146.4||1146.4||1146.4||0
1634567310000|2021-10-18 14:28:30|1146.6|1146.2|1147|1146.6|1147|1146.6|1146.6|1146.2|3109
1634567320000|2021-10-18 14:28:40|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1147|1146.6|100
1634567330000|2021-10-18 14:28:50|1147.2|1146.8|1147.2|1146.8|1147.2|1147|1147|1146.8|445
1634567340000|2021-10-18 14:29:00|1147||1147||1147||1147||0
1634567360000|2021-10-18 14:29:20|1146.8|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.4|1773
1634567380000|2021-10-18 14:29:40|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|1269
1634567390000|2021-10-18 14:29:50||1146.2||1146.4||1146.4||1146.2|0
1634567410000|2021-10-18 14:30:10|1146.6|1146.6|1146.2|1146|1146.6|1146.6|1146|1145.6|1497
1634567420000|2021-10-18 14:30:20|1146.4|1145.8|1146.2|1145.8|1146.4|1146|1146.2|1145.8|200
1634567430000|2021-10-18 14:30:30|1146.4|1146|1146.2|1145.8|1146.4|1146|1146.2|1145.8|446
1634567440000|2021-10-18 14:30:40||1145.6||1145.8||1145.8||1145.6|0
1634567450000|2021-10-18 14:30:50|1146|1146|1146|1145.6|1146|1146|1145.8|1145.6|3908
1634567460000|2021-10-18 14:31:00|1145.8|1145.4|1146|1145.6|1146|1145.6|1145.8|1145.4|0
1634567470000|2021-10-18 14:31:10|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|0
1634567480000|2021-10-18 14:31:20|1145.6|1145.2|1146|1145.6|1146|1145.8|1145.6|1145.2|587
1634567490000|2021-10-18 14:31:30|1145.8||1146||1146||1145.8||0
1634567500000|2021-10-18 14:31:40|1146.2|1145.8|1146.2|1145.8|1146.4|1146|1146.2|1145.8|194
1634567510000|2021-10-18 14:31:50|1146.4|1145.6|1146.6|1146.2|1146.6|1146.2|1146.4|1145.6|0
1634567520000|2021-10-18 14:32:00|1146.4|1146|1146.4|1146.2|1146.6|1146.2|1146.4|1146|0
1634567530000|2021-10-18 14:32:10|1146.2|1146|1146|1145.6|1146.4|1146|1146|1145.6|3783
1634567540000|2021-10-18 14:32:20|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|500
1634567550000|2021-10-18 14:32:30|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|0
1634567560000|2021-10-18 14:32:40||1145.8||1145.6||1145.8||1145.6|0
1634567570000|2021-10-18 14:32:50|1146.2|1145.8|1146.4|1146|1146.4|1146|1145.8|1145.6|639
1634567590000|2021-10-18 14:33:10|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1145.6|1145.4|398
1634567600000|2021-10-18 14:33:20||1145.8||1145.6||1145.8||1145.6|9
1634567610000|2021-10-18 14:33:30|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|0
1634567620000|2021-10-18 14:33:40|1146.4|1146|1146.4|1146|1146.4|1146.2|1146.4|1146|680
1634567630000|2021-10-18 14:33:50|1146.6|1146.2|1147|1146.6|1147|1146.6|1146.6|1146.2|3817
1634567640000|2021-10-18 14:34:00|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.4|1146|1027
1634567650000|2021-10-18 14:34:10||1146||1146.2||1146.2||1146|0
1634567660000|2021-10-18 14:34:20|1146.4|1146|1146.4|1146|1146.4|1146|1146.2|1146|382
1634567670000|2021-10-18 14:34:30|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|0
1634567680000|2021-10-18 14:34:40|1146.6|1146.2|1146.2|1145.8|1146.6|1146.2|1146.2|1145.8|0
1634567690000|2021-10-18 14:34:50|1146|1145.6|1146|1145.6|1146|1145.8|1146|1145.4|0
1634567700000|2021-10-18 14:35:00|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|0
1634567720000|2021-10-18 14:35:20|1146|1145.6|1145.8|1145.2|1146|1145.6|1145.6|1145.2|1266
1634567730000|2021-10-18 14:35:30|1145.6|1145.4|1145.4|1145|1145.8|1145.4|1145.4|1145|14
1634567740000|2021-10-18 14:35:40|1145.2|1145.2|1145.8|1145.4|1145.8|1145.4|1145.2|1145.2|1162
1634567750000|2021-10-18 14:35:50|1145.6|1145.6|1145.8|1145.4|1145.8|1145.6|1145.6|1145.4|2500
1634567760000|2021-10-18 14:36:00|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145|1097
1634567770000|2021-10-18 14:36:10|1145.4|1145|1144.4|1144|1145.4|1145.2|1144.4|1144|16951
1634567780000|2021-10-18 14:36:20|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144|3144
1634567800000|2021-10-18 14:36:40|1144.8|1144.4|1144.4|1144|1145|1144.6|1144.4|1144|1708
1634567810000|2021-10-18 14:36:50|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|0
1634567820000|2021-10-18 14:37:00|1144.4|1144|1144.4|1144|1144.4|1144|1144.4|1144|946
1634567830000|2021-10-18 14:37:10|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|714
1634567840000|2021-10-18 14:37:20|1144.6|1144.2|1144.6|1144.4|1144.8|1144.4|1144.6|1144.2|1378
1634567850000|2021-10-18 14:37:30|1144.4|1144|1144|1143.6|1144.4|1144|1144|1143.6|41083
1634567860000|2021-10-18 14:37:40|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.6|0
1634567870000|2021-10-18 14:37:50|1144|1143.6|1144|1143.4|1144|1143.8|1144|1143.4|1577
1634567880000|2021-10-18 14:38:00|1143.8|1143.6|1144|1143.6|1144|1143.6|1143.6|1143.6|0
1634567890000|2021-10-18 14:38:10|1143.8|1143.4|1143.6|1143.4|1143.8|1143.4|1143.6|1143.4|457
1634567900000|2021-10-18 14:38:20|1143.4|1143.2|1144|1143.4|1144|1143.6|1143.4|1143|3924
1634567910000|2021-10-18 14:38:30|1143.8|1143.6|1144|1143.6|1144|1143.8|1143.8|1143.6|0
1634567920000|2021-10-18 14:38:40|1144.2|1143.8|1144.4|1144|1144.4|1144|1144.2|1143.6|1241
1634567930000|2021-10-18 14:38:50|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.2|1144|209
1634567940000|2021-10-18 14:39:00|1144.2|1144.2|1144.2|1143.8|1144.4|1144.2|1144.2|1143.8|2049
1634567950000|2021-10-18 14:39:10|1144.4|1144|1144.2|1144|1144.4|1144|1144.2|1144|132
1634567960000|2021-10-18 14:39:20|1144.4||1144.4||1144.4||1144.4||52
1634567970000|2021-10-18 14:39:30|1144.2||1144.2||1144.2||1144.2||699
1634567980000|2021-10-18 14:39:40|1144.4||1144.6||1144.6||1144.4||946
1634567990000|2021-10-18 14:39:50|1144.4|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144.2|1915
1634568010000|2021-10-18 14:40:10|1144.4|1144|1144.2|1144|1144.4|1144|1144.2|1144|147
1634568020000|2021-10-18 14:40:20|1144|1143.8|1144|1143.8|1144.2|1143.8|1144|1143.6|1497
1634568030000|2021-10-18 14:40:30|1143.8|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|1
1634568040000|2021-10-18 14:40:40|1143.6|1143|1143.8|1143.6|1143.8|1143.6|1143.6|1143|8722
1634568050000|2021-10-18 14:40:50|1144|1143.4|1144.2|1143.8|1144.4|1144|1143.8|1143.4|1442
1634568060000|2021-10-18 14:41:00|1144.4|1143.6|1144.2|1143.6|1144.4|1143.6|1144.2|1143.6|0
1634568070000|2021-10-18 14:41:10|1144|1143.8|1144.2|1143.6|1144.4|1144|1144|1143.6|290
1634568080000|2021-10-18 14:41:20|1144.4|1143.8|1144.2|1143.8|1144.4|1144|1144|1143.6|446
1634568090000|2021-10-18 14:41:30|1144.4|1144|1144.4|1144|1144.6|1144|1144.4|1144|24
1634568100000|2021-10-18 14:41:40||1144.2||1144||1144.2||1144|0
1634568110000|2021-10-18 14:41:50|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|386
1634568120000|2021-10-18 14:42:00|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|446
1634568130000|2021-10-18 14:42:10|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.6|0
1634568150000|2021-10-18 14:42:30|1145|1145|1145.2|1144.8|1145.2|1145|1145|1144.8|1539
1634568160000|2021-10-18 14:42:40|1145.4|1145|1145.6|1145.2|1145.8|1145.4|1145.2|1145|310
1634568170000|2021-10-18 14:42:50|1145.4|1145|1145.4|1145|1145.4|1145|1145|1144.8|880
1634568180000|2021-10-18 14:43:00|1145.2|1144.8|1145.4|1145|1145.4|1145|1145.2|1144.8|957
1634568190000|2021-10-18 14:43:10|1145.6|1145.2|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|0
1634568200000|2021-10-18 14:43:20|1145.8|1145|1145.6|1145.2|1145.8|1145.2|1145.4|1145|0
1634568210000|2021-10-18 14:43:30|1145.8|1145.4|1146|1145.6|1146|1145.6|1145.6|1145.4|7
1634568220000|2021-10-18 14:43:40|1146.2||1146.2||1146.2||1146||0
1634568230000|2021-10-18 14:43:50|1146||1146.2||1146.2||1146||0
1634568240000|2021-10-18 14:44:00|1146.4|1145.8|1146.6|1146.4|1146.8|1146.4|1146.2|1145.8|4358
1634568250000|2021-10-18 14:44:10|1146.4|1146.2|1146.6|1146.2|1146.6|1146.4|1146.4|1146.2|221
1634568270000|2021-10-18 14:44:30|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|0
1634568280000|2021-10-18 14:44:40|1147.2||1147||1147.2||1147||0
1634568290000|2021-10-18 14:44:50||1146.8||1146.6||1146.8||1146.6|386
1634568310000|2021-10-18 14:45:10|1146.8|1146.4|1146.6|1146.4|1146.8|1146.6|1146.6|1146.2|1364
1634568320000|2021-10-18 14:45:20||1146.2||1146.2||1146.2||1146.2|20
1634568330000|2021-10-18 14:45:30||1146.4||1146.2||1146.4||1146.2|445
1634568340000|2021-10-18 14:45:40|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|0
1634568350000|2021-10-18 14:45:50|1146.6|1146.6|1147|1146.6|1147|1146.6|1146.6|1146.6|37
1634568360000|2021-10-18 14:46:00|1147.2|1146.8|1147|1146.8|1147.2|1146.8|1147|1146.6|0
1634568370000|2021-10-18 14:46:10|1147.2||1147||1147.2||1147||629
1634568380000|2021-10-18 14:46:20|1147.2|1147|1147.4|1147|1147.6|1147|1147.2|1146.8|445
1634568390000|2021-10-18 14:46:30|1147.6|1147.2|1147.4|1147.2|1147.6|1147.2|1147.4|1147.2|0
1634568400000|2021-10-18 14:46:40|1147.2|1147|1146.8|1146.6|1147.4|1147|1146.8|1146.6|1324
1634568410000|2021-10-18 14:46:50|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1146.8|1146.8|0
1634568430000|2021-10-18 14:47:10|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|0
1634568440000|2021-10-18 14:47:20|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|1615
1634568450000|2021-10-18 14:47:30|1147|1146.6|1147|1146.4|1147|1146.6|1146.8|1146.4|0
1634568460000|2021-10-18 14:47:40|1146.8||1147||1147||1146.8||0
1634568470000|2021-10-18 14:47:50|1146.8|1146.2|1146.6|1146.2|1146.8|1146.4|1146.6|1146|2439
1634568480000|2021-10-18 14:48:00|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|0
1634568490000|2021-10-18 14:48:10|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|0
1634568500000|2021-10-18 14:48:20|1146.8||1146.6||1146.8||1146.6||0
1634568510000|2021-10-18 14:48:30|1146.8|1146.4|1146.8|1146.2|1146.8|1146.4|1146.6|1146.2|0
1634568520000|2021-10-18 14:48:40|1147|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|0
1634568530000|2021-10-18 14:48:50||1146.8||1146.8||1146.8||1146.6|0
1634568540000|2021-10-18 14:49:00|1147.2||1147.2||1147.2||1147||223
1634568550000|2021-10-18 14:49:10|1147.4|1147|1147.2|1146.8|1147.4|1147|1147.2|1146.8|0
1634568560000|2021-10-18 14:49:20|1147.4|1147|1147.4|1147|1147.4|1147|1147.2|1146.8|0
1634568570000|2021-10-18 14:49:30||1146.8||1146.8||1146.8||1146.8|0
1634568580000|2021-10-18 14:49:40|1147.2|1146.6|1147|1146.6|1147.2|1146.8|1146.8|1146.4|1359
1634568600000|2021-10-18 14:50:00|1146.8|1146.4|1146|1145.6|1146.8|1146.4|1146|1145.6|3529
1634568610000|2021-10-18 14:50:10|1145.8|1145.8|1146.2|1145.6|1146.2|1145.8|1145.8|1145.4|508
1634568620000|2021-10-18 14:50:20|1146.4|1145.8|1146.2|1145.8|1146.4|1146|1146.2|1145.8|4112
1634568630000|2021-10-18 14:50:30|1146||1146.2||1146.2||1146||0
1634568640000|2021-10-18 14:50:40|1146|1146|1145.8|1145.6|1146|1146|1145.8|1145.4|2030
1634568650000|2021-10-18 14:50:50||1145.4||1145.4||1145.4||1145.4|206
1634568660000|2021-10-18 14:51:00|1145.6|1145.2|1145.2|1145|1145.6|1145.2|1145.2|1145|783
1634568670000|2021-10-18 14:51:10|1145|1144.8|1145.6|1145.2|1145.6|1145.2|1145|1144.6|22556
1634568700000|2021-10-18 14:51:40|1145.8|1145.4|1145.6|1145.4|1145.8|1145.4|1145.6|1145.4|222
1634568710000|2021-10-18 14:51:50|1145.4|1145.2|1145.6|1145.2|1145.6|1145.2|1145.2|1144.8|103
1634568720000|2021-10-18 14:52:00|1145.4|1145|1145.4|1145.2|1145.4|1145.2|1145.4|1145|0
1634568730000|2021-10-18 14:52:10|1145.6||1145.6||1145.6||1145.6||0
1634568740000|2021-10-18 14:52:20||1145.4||1145.2||1145.4||1145.2|0
1634568750000|2021-10-18 14:52:30||1145.4||1145.4||1145.4||1145.2|0
1634568760000|2021-10-18 14:52:40||1145.2||1145.2||1145.4||1145.2|0
1634568770000|2021-10-18 14:52:50|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|929
1634568780000|2021-10-18 14:53:00|1145.6|1145.6|1145.6|1145.4|1145.8|1145.6|1145.6|1145.4|451
1634568790000|2021-10-18 14:53:10|1145.8||1145.6||1145.8||1145.6||0
1634568800000|2021-10-18 14:53:20|1145.8||1145.8||1145.8||1145.8||200
1634568810000|2021-10-18 14:53:30|1146|1145.6|1145.6|1145.2|1146|1145.6|1145.6|1145.2|236
1634568820000|2021-10-18 14:53:40|1145.4||1145.4||1145.6||1145.4||0
1634568850000|2021-10-18 14:54:10|1145.2|1145|1145.4|1145.2|1145.6|1145.2|1145.2|1145|1575
1634568870000|2021-10-18 14:54:30|1145.2|1145|1144.6|1144.2|1145.2|1145|1144.6|1144.2|1546
1634568880000|2021-10-18 14:54:40|1144.8|1144.4|1144.8|1144.6|1145|1144.6|1144.8|1144.4|4654
1634568900000|2021-10-18 14:55:00|1144.6|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|3900
1634568910000|2021-10-18 14:55:10|1144.6|1144.6|1145|1144.6|1145|1144.8|1144.6|1144.4|7864
1634568920000|2021-10-18 14:55:20|1144.8||1144.8||1144.8||1144.8||0
1634568930000|2021-10-18 14:55:30|1145|1144.8|1145|1144.6|1145|1144.8|1145|1144.6|4
1634568940000|2021-10-18 14:55:40|1144.8||1144.8||1144.8||1144.8||0
1634568960000|2021-10-18 14:56:00|1145||1145||1145||1144.8||451
1634568970000|2021-10-18 14:56:10|1144.8||1144.8||1145||1144.8||0
1634568980000|2021-10-18 14:56:20|1145||1145||1145||1144.8||946
1634568990000|2021-10-18 14:56:30|1144.8||1144.8||1144.8||1144.8||0
1634569000000|2021-10-18 14:56:40|1145|1144.4|1144|1143.6|1145|1144.4|1144|1143.6|4350
1634569010000|2021-10-18 14:56:50||1143.8||1143.6||1143.8||1143.6|0
1634569020000|2021-10-18 14:57:00|1144.2|1143.8|1144.2|1143.8|1144.4|1144|1144.2|1143.6|4344
1634569030000|2021-10-18 14:57:10|1144.4|1144|1144.6|1144.2|1144.6|1144.4|1144.2|1144|109
1634569040000|2021-10-18 14:57:20||1144||1144.2||1144.2||1144|0
1634569050000|2021-10-18 14:57:30||1144.4||1144.2||1144.4||1144.2|0
1634569060000|2021-10-18 14:57:40|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|0
1634569080000|2021-10-18 14:58:00||1144.6||1144.4||1144.6||1144.4|0
1634569110000|2021-10-18 14:58:30|1144.6|1144.6|1144.8|1144.4|1144.8|1144.6|1144.6|1144.4|0
1634569120000|2021-10-18 14:58:40|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.6|2405
1634569130000|2021-10-18 14:58:50||1145||1144.8||1145||1144.8|0
1634569140000|2021-10-18 14:59:00|1145|1144.6|1144.8|1144.6|1145.2|1144.6|1144.8|1144.6|4293
1634569150000|2021-10-18 14:59:10|1144.6|1144.4|1144.8|1144.4|1144.8|1144.6|1144.6|1144.4|336
1634569160000|2021-10-18 14:59:20||1144.6||1144.4||1144.6||1144.4|0
1634569170000|2021-10-18 14:59:30|1144.6|1144.6|1144.8|1144.4|1144.8|1144.6|1144.6|1144.4|0
1634569180000|2021-10-18 14:59:40|1144.6||1144.8||1144.8||1144.6||0
1634569190000|2021-10-18 14:59:50|1144.6|1144.6|1144.8|1144.6|1144.8|1144.6|1144.6|1144.6|101
1634569200000|2021-10-18 15:00:00|1145|1144.8|1144.6|1144.2|1145|1144.8|1144.4|1144.2|1634
1634569210000|2021-10-18 15:00:10|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|0
1634569220000|2021-10-18 15:00:20|1144.4|1144|1144.2|1143.8|1144.4|1144.2|1144.2|1143.8|4646
1634569230000|2021-10-18 15:00:30|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.2|1144|8313
1634569250000|2021-10-18 15:00:50|1144.4|1144|1144.4|1144|1144.4|1144.2|1144.2|1144|474
1634569260000|2021-10-18 15:01:00||1144.2||1144||1144.2||1144|1224
1634569270000|2021-10-18 15:01:10|1144.6|1144.2|1144.2|1143.8|1144.6|1144.2|1144.2|1143.8|2000
1634569280000|2021-10-18 15:01:20|1144|1144|1144.6|1144.2|1144.6|1144.2|1144|1144|1780
1634569300000|2021-10-18 15:01:40|1144.4||1144.6||1144.6||1144.4||556
1634569310000|2021-10-18 15:01:50|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|23
1634569320000|2021-10-18 15:02:00|1144.6|1144.2|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|3215
1634569330000|2021-10-18 15:02:10|1144.4|1144.4|1144.6|1144.2|1144.6|1144.4|1144.4|1144.2|475
1634569340000|2021-10-18 15:02:20|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|439
1634569350000|2021-10-18 15:02:30||1144.4||1144.2||1144.4||1144.2|0
1634569360000|2021-10-18 15:02:40|1144.8|1144.4|1144.8|1144.4|1144.8|1144.6|1144.8|1144.4|1381
1634569370000|2021-10-18 15:02:50||1144.6||1144.4||1144.6||1144.4|1000
1634569380000|2021-10-18 15:03:00|1144.6|1144.6|1144.8|1144.4|1144.8|1144.6|1144.6|1144.4|3552
1634569390000|2021-10-18 15:03:10|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.4|0
1634569400000|2021-10-18 15:03:20|1144.8|1144.4|1144.8|1144.4|1144.8|1144.6|1144.8|1144.4|490
1634569410000|2021-10-18 15:03:30|1144.6||1144.6||1144.6||1144.6||331
1634569420000|2021-10-18 15:03:40|1144.8|1144.6|1144.8|1144.4|1144.8|1144.6|1144.8|1144.4|1
1634569430000|2021-10-18 15:03:50|1144.6||1144.6||1144.6||1144.6||0
1634569440000|2021-10-18 15:04:00|1144.8|1144.6|1144.8|1144.4|1144.8|1144.6|1144.6|1144.4|3351
1634569460000|2021-10-18 15:04:20|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|2736
1634569470000|2021-10-18 15:04:30|1144.6|1144.2|1144.4|1144.2|1144.6|1144.2|1144.4|1144.2|892
1634569490000|2021-10-18 15:04:50|1144.2|1144|1144|1143.8|1144.2|1144|1144|1143.8|296
1634569500000|2021-10-18 15:05:00|1144.2|1144|1144.2|1143.8|1144.4|1144|1144.2|1143.8|115
1634569510000|2021-10-18 15:05:10|1144|1143.6|1144|1143.6|1144.2|1143.6|1144|1143.6|324
1634569520000|2021-10-18 15:05:20|1143.8||1144||1144||1143.8||500
1634569530000|2021-10-18 15:05:30|1143.8|1143.4|1143.6|1143.2|1144|1143.6|1143.6|1143.2|2273
1634569540000|2021-10-18 15:05:40|1143.8|1143.4|1144|1143.6|1144.2|1143.8|1143.8|1143.4|13029
1634569560000|2021-10-18 15:06:00|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1144|1143.6|4383
1634569580000|2021-10-18 15:06:20|1143.8|1143.4|1143.6|1143.4|1143.8|1143.6|1143.6|1143.4|4018
1634569590000|2021-10-18 15:06:30|1143.8|1143.6|1143.8|1143.4|1143.8|1143.6|1143.6|1143.4|2535
1634569600000|2021-10-18 15:06:40|1143.6||1143.8||1143.8||1143.6||0
1634569610000|2021-10-18 15:06:50|1144|1143.6|1144.2|1143.8|1144.4|1144|1144|1143.4|518
1634569620000|2021-10-18 15:07:00|1144.4|1144|1144.4|1144|1144.6|1144.2|1144.4|1144|335
1634569630000|2021-10-18 15:07:10|1144.6|1144.2|1144.8|1144.4|1145.2|1145|1144.4|1144|29023
1634569640000|2021-10-18 15:07:20|1144.6|1144.6|1144.8|1144.4|1144.8|1144.6|1144.6|1144.4|946
1634569650000|2021-10-18 15:07:30|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|2400
1634569660000|2021-10-18 15:07:40||1144.6||1144.6||1144.6||1144.6|0
1634569680000|2021-10-18 15:08:00|1145|1144.8|1145.2|1144.8|1145.2|1145|1145|1144.6|2408
1634569690000|2021-10-18 15:08:10|1145.4|1145|1145.6|1145.2|1145.8|1145.4|1145.2|1144.8|1815
1634569700000|2021-10-18 15:08:20||1145.4||1145.4||1145.4||1145.2|0
1634569710000|2021-10-18 15:08:30|1145.8|1145.6|1145.6|1145.2|1146|1145.6|1145.4|1145.2|6956
1634569720000|2021-10-18 15:08:40|1145.4|1145|1145.4|1145|1145.4|1145|1145.2|1145|3081
1634569730000|2021-10-18 15:08:50|1145.2|1144.8|1145.2|1144.8|1145.4|1144.8|1145.2|1144.8|1095
1634569740000|2021-10-18 15:09:00||1145||1144.8||1145||1144.8|0
1634569750000|2021-10-18 15:09:10|1145.4|1145|1145.4|1145|1145.6|1145.2|1145.4|1144.8|1046
1634569760000|2021-10-18 15:09:20|1145.2|1145.2|1145.2|1145|1145.4|1145.2|1145|1144.8|1164
1634569770000|2021-10-18 15:09:30|1145.4|1144.8|1145.2|1144.8|1145.4|1145|1145.2|1144.8|0
1634569780000|2021-10-18 15:09:40||1145||1144.8||1145||1144.8|0
1634569790000|2021-10-18 15:09:50|1145.4|1145|1145.4|1145.2|1145.4|1145.2|1145.4|1145|0
1634569800000|2021-10-18 15:10:00|1145.2|1145|1145.2|1144.8|1145.4|1145|1145.2|1144.8|1060
1634569810000|2021-10-18 15:10:10|1145.4|1145|1145.4|1145|1145.4|1145|1145.4|1145|0
1634569820000|2021-10-18 15:10:20|1145.2|1145.2|1145.2|1144.8|1145.2|1145.2|1145.2|1144.8|60
1634569830000|2021-10-18 15:10:30|1145||1145.2||1145.2||1145||0
1634569840000|2021-10-18 15:10:40||1145||1145||1145||1144.8|0
1634569850000|2021-10-18 15:10:50|1145.4|1144.8|1145.4|1145|1145.4|1145|1145.4|1144.8|1159
1634569860000|2021-10-18 15:11:00||1145.2||1145||1145.2||1145|0
1634569870000|2021-10-18 15:11:10|1145.2|1145.2|1145.4|1145|1145.4|1145.2|1145.2|1145|713
1634569880000|2021-10-18 15:11:20|1145.2|1145.2|1145.4|1145|1145.4|1145.2|1145.2|1145|774
1634569890000|2021-10-18 15:11:30||1145.2||1145||1145.2||1145|0
1634569900000|2021-10-18 15:11:40||1145.2||1145||1145.2||1145|1706
1634569910000|2021-10-18 15:11:50|1145.2|1144.8|1145.6|1145.2|1145.8|1145.4|1145.2|1144.8|4024
1634569920000|2021-10-18 15:12:00||1145||1145.2||1145.2||1145|0
1634569930000|2021-10-18 15:12:10|1145.2|1145|1144.8|1144.4|1145.2|1145|1144.6|1144.2|7901
1634569940000|2021-10-18 15:12:20|1145||1145||1145||1145||0
1634569950000|2021-10-18 15:12:30|1144.8|1144.6|1144.6|1144.4|1145|1144.6|1144.6|1144.4|2191
1634569960000|2021-10-18 15:12:40|1144.8|1144.2|1144.6|1144.2|1144.8|1144.6|1144.6|1144.2|4403
1634569970000|2021-10-18 15:12:50|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|2648
1634569980000|2021-10-18 15:13:00||1144.4||1144.2||1144.4||1144.2|0
1634569990000|2021-10-18 15:13:10|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|375
1634570000000|2021-10-18 15:13:20|1144.4||1144.6||1144.6||1144.4||1443
1634570010000|2021-10-18 15:13:30|1144.8||1144.8||1144.8||1144.6||0
1634570020000|2021-10-18 15:13:40|1144.6||1144.6||1144.8||1144.6||0
1634570030000|2021-10-18 15:13:50|1144.8|1144.4|1145|1144.8|1145.2|1144.8|1144.8|1144.4|541
1634570040000|2021-10-18 15:14:00|1144.8|1144.6|1145|1144.6|1145|1144.8|1144.8|1144.6|8
1634570050000|2021-10-18 15:14:10||1144.4||1144.4||1144.4||1144.4|876
1634570060000|2021-10-18 15:14:20|1145.2|1144.6|1145|1144.8|1145.2|1144.8|1145|1144.6|1065
1634570070000|2021-10-18 15:14:30|1145.2|1145|1145.4|1145|1145.4|1145|1145.2|1144.8|325
1634570080000|2021-10-18 15:14:40|1145.6|1145.2|1145.6|1145|1145.6|1145.2|1145.6|1145|1000
1634570090000|2021-10-18 15:14:50||1145.2||1145.2||1145.2||1145.2|0
1634570100000|2021-10-18 15:15:00|1145.4|1145|1145.2|1144.8|1145.4|1145|1145.2|1144.8|2344
1634570110000|2021-10-18 15:15:10|1145.4|1145|1145.2|1145|1145.4|1145|1145.2|1145|1960
1634570120000|2021-10-18 15:15:20|1145|1144.8|1145.2|1144.8|1145.2|1145|1145|1144.8|5261
1634570130000|2021-10-18 15:15:30|1145.4|1145|1145.4|1145|1145.4|1145.2|1145.4|1145|135
1634570140000|2021-10-18 15:15:40|1145.2|1144.8|1145.2|1144.8|1145.4|1144.8|1145.2|1144.8|0
1634570150000|2021-10-18 15:15:50|1145.4|1145|1145.6|1145.2|1145.6|1145.4|1145.2|1144.8|9367
1634570160000|2021-10-18 15:16:00|1145.8|1145.4|1146|1145.6|1146|1145.8|1145.8|1145.4|4047
1634570190000|2021-10-18 15:16:30|1145.8|1145.4|1145.6|1145.4|1145.8|1145.4|1145.6|1145.2|2015
1634570200000|2021-10-18 15:16:40|1145.8|1145.6|1145.8|1145.4|1146|1145.6|1145.8|1145.4|3182
1634570210000|2021-10-18 15:16:50||1145.6||1145.6||1145.6||1145.6|0
1634570220000|2021-10-18 15:17:00||1145.4||1145.4||1145.6||1145.4|0
1634570230000|2021-10-18 15:17:10|1146|1145.6|1145.8|1145.4|1146.2|1145.8|1145.8|1145.4|4656
1634570240000|2021-10-18 15:17:20|1145.6||1145.8||1145.8||1145.6||0
1634570250000|2021-10-18 15:17:30|1146|1145.6|1145.8|1145.4|1146|1145.6|1145.8|1145.4|0
1634570260000|2021-10-18 15:17:40|1146|1145.6|1145.8|1145.6|1146|1145.6|1145.8|1145.6|0
1634570270000|2021-10-18 15:17:50|1146|1145.4|1145.6|1145.4|1146|1145.4|1145.6|1145.4|1244
1634570280000|2021-10-18 15:18:00||1145.2||1145.2||1145.4||1145.2|1651
1634570290000|2021-10-18 15:18:10|1145.4|1145.4|1145.4|1145.2|1145.6|1145.4|1145.4|1145|12
1634570310000|2021-10-18 15:18:30|1145.6|1145|1145.6|1145.4|1145.6|1145.4|1145.6|1145|2351
1634570320000|2021-10-18 15:18:40||1145.2||1145.4||1145.4||1145.2|0
1634570330000|2021-10-18 15:18:50||1145.2||1145.4||1145.4||1145.2|0
1634570340000|2021-10-18 15:19:00|1145.8|1145.6|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|2287
1634570360000|2021-10-18 15:19:20|1146|1145.6|1146|1145.6|1146|1145.8|1145.8|1145.4|1002
1634570380000|2021-10-18 15:19:40|1145.8|1145.4|1145.6|1145.2|1145.8|1145.6|1145.6|1145.2|12163
1634570390000|2021-10-18 15:19:50|1145.4|1145|1145.2|1145|1145.4|1145|1145.2|1145|1982
1634570400000|2021-10-18 15:20:00|1145|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.8|1576
1634570430000|2021-10-18 15:20:30|1145.4|1145|1145.4|1145.2|1145.6|1145.2|1145.2|1145|2886
1634570440000|2021-10-18 15:20:40|1145.2|1145|1145.4|1145|1145.4|1145.2|1145.2|1145|3875
1634570450000|2021-10-18 15:20:50|1145.2|1144.8|1145.4|1145|1145.4|1145|1145|1144.6|12457
1634570460000|2021-10-18 15:21:00|1145.2|1144.8|1145.2|1144.8|1145.2|1145|1145|1144.6|5182
1634570470000|2021-10-18 15:21:10|1145.4|1145|1145.2|1145|1145.4|1145|1145|1144.8|18371
1634570480000|2021-10-18 15:21:20|1145.4|1145.2|1145.6|1145.2|1145.6|1145.4|1145.4|1145.2|3103
1634570490000|2021-10-18 15:21:30|1145.8|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|5881
1634570510000|2021-10-18 15:21:50||1145.8||1145.8||1145.8||1145.8|41
1634570520000|2021-10-18 15:22:00|1145.8|1145.6|1146.2|1146|1146.4|1146|1145.8|1145.6|8716
1634570540000|2021-10-18 15:22:20|1146|1145.8|1146.2|1146|1146.2|1146|1146|1145.8|10509
1634570550000|2021-10-18 15:22:30|1146.4|1146.2|1146.4|1146.2|1146.6|1146.2|1146.4|1146|524
1634570560000|2021-10-18 15:22:40|1146.6|1146|1146.2|1146|1146.6|1146.2|1146.2|1145.8|7654
1634570580000|2021-10-18 15:23:00|1146.4||1146.4||1146.4||1146.4||0
1634570600000|2021-10-18 15:23:20|1146.2||1146.4||1146.4||1146.2||0
1634570610000|2021-10-18 15:23:30|1146.6|1146.2|1146.4|1146.2|1146.6|1146.4|1146.4|1146|5253
1634570620000|2021-10-18 15:23:40||1146||1146||1146.2||1146|0
1634570630000|2021-10-18 15:23:50|1146.2|1145.8|1146|1145.8|1146.2|1145.8|1146|1145.8|1957
1634570640000|2021-10-18 15:24:00|1145.8|1145.6|1145.6|1145.4|1145.8|1145.6|1145.4|1145.2|4002
1634570650000|2021-10-18 15:24:10|1145.8|1145.6|1145.8|1145.6|1146|1145.6|1145.8|1145.4|0
1634570670000|2021-10-18 15:24:30|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|8
1634570680000|2021-10-18 15:24:40||1145.2||1145.4||1145.4||1145.2|1495
1634570700000|2021-10-18 15:25:00|1145.4|1145.2|1145.6|1145.4|1145.6|1145.4|1145.4|1145.2|568
1634570710000|2021-10-18 15:25:10|1145.4|1145.2|1145.4|1145|1145.4|1145.2|1145|1144.6|7563
1634570720000|2021-10-18 15:25:20|1145.2||1145.4||1145.4||1145.2||0
1634570730000|2021-10-18 15:25:30|1145.6|1145.4|1145.4|1145|1145.6|1145.4|1145.4|1145|9500
1634570740000|2021-10-18 15:25:40|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145.4|1145|2930
1634570750000|2021-10-18 15:25:50|1145.2|1145.2|1145.4|1145|1145.4|1145.2|1145.2|1145|756
1634570760000|2021-10-18 15:26:00|1145.6|1145.2|1145.4|1145.2|1145.6|1145.4|1145.4|1145|102
1634570770000|2021-10-18 15:26:10|1145.6|1145.4|1145.6|1145.2|1145.6|1145.4|1145.6|1145.2|354
1634570780000|2021-10-18 15:26:20|1145.8|1145.4|1145.6|1145.4|1145.8|1145.4|1145.6|1145.2|803
1634570790000|2021-10-18 15:26:30|1145.8|1145.6|1145.6|1145.4|1145.8|1145.6|1145.6|1145.4|535
1634570800000|2021-10-18 15:26:40|1145.8|1145.6|1145.6|1145.4|1145.8|1145.6|1145.6|1145.4|18
1634570810000|2021-10-18 15:26:50|1145.4|1145.2|1145|1144.8|1145.4|1145.2|1145|1144.6|14554
1634570820000|2021-10-18 15:27:00|1145.2|1145|1145.8|1145.4|1146|1145.6|1145.2|1144.8|14345
1634570830000|2021-10-18 15:27:10|1146|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|3500
1634570850000|2021-10-18 15:27:30|1145.8|1145.4|1145.6|1145.4|1145.8|1145.4|1145.6|1145.4|2199
1634570860000|2021-10-18 15:27:40|1145.4|1145.2|1145.4|1145.2|1145.6|1145.2|1145.4|1145.2|698
1634570870000|2021-10-18 15:27:50|1145.6|1145.4|1145.6|1145.4|1145.8|1145.4|1145.6|1145.2|4173
1634570880000|2021-10-18 15:28:00|1145.4|1145.2|1145.6|1145.4|1145.8|1145.4|1145.4|1145.2|22
1634570890000|2021-10-18 15:28:10|1145.8||1145.8||1145.8||1145.8||0
1634570900000|2021-10-18 15:28:20|||||||||972
1634570910000|2021-10-18 15:28:30|1145.6||1145.8||1145.8||1145.6||0
1634570920000|2021-10-18 15:28:40|1145.6||1145.6||1145.6||1145.6||1243
1634570930000|2021-10-18 15:28:50|1145.8|1145.6|1145.4|1145.2|1145.8|1145.6|1145.4|1145|4493
1634570940000|2021-10-18 15:29:00|1145.6|1145|1145|1144.6|1145.6|1145|1145|1144.6|1381
1634570950000|2021-10-18 15:29:10|1145.2|1144.8|1145.4|1145.2|1145.6|1145.2|1145.2|1144.8|3385
1634570960000|2021-10-18 15:29:20|1145.2|1145|1145.4|1145|1145.4|1145.2|1145.2|1145|564
1634570970000|2021-10-18 15:29:30|1145.2|1144.8|1144.8|1144.4|1145.2|1145|1144.8|1144.4|7982
1634570980000|2021-10-18 15:29:40|1144.6|1144.6|1145|1144.6|1145|1144.6|1144.6|1144.4|11743
1634570990000|2021-10-18 15:29:50|1144.8|1144.4|1145|1144.4|1145|1144.6|1144.4|1144|7894
1634626820000|2021-10-19 07:00:20|1143|1141|1146|1144.8|1146|1144.8|1141|1140.4|0
1634626830000|2021-10-19 07:00:30|1145.8|1144.6|1144.2|1143|1145.8|1144.6|1144.2|1142.8|0
1634626840000|2021-10-19 07:00:40|1144.8|1143.2|1143.4|1142.4|1144.8|1143.4|1143.4|1142.4|0
1634626850000|2021-10-19 07:00:50|1143.2|1142.6|1143.6|1142.4|1143.8|1142.8|1143.2|1142.4|0
1634626860000|2021-10-19 07:01:00|1143.4|1142|1142.2|1141.2|1143.4|1142|1142|1141|0
1634626870000|2021-10-19 07:01:10|1142|1141.4|1142.2|1141.2|1142.4|1141.4|1141.8|1141.2|0
1634626880000|2021-10-19 07:01:20|1142.4|1141.4|1142.4|1141.4|1142.4|1141.4|1142.2|1141.2|0
1634626890000|2021-10-19 07:01:30|1142.2|1141.2|1141.8|1140.8|1142.2|1141.2|1141.4|1140.2|0
1634626900000|2021-10-19 07:01:40|1141.6|1140.6|1142|1141|1142.4|1141.4|1141.4|1140.6|0
1634626910000|2021-10-19 07:01:50|1142.2||1142||1142.2||1142||0
1634626920000|2021-10-19 07:02:00|1141.8|1140.8|1140.4|1139.4|1142|1141|1140|1139.4|0
1634626930000|2021-10-19 07:02:10|1140.6|1139.6|1141.4|1140.2|1141.4|1140.2|1140.6|1139.6|649
1634626940000|2021-10-19 07:02:20|1141.6|1140.4|1142.2|1141|1142.2|1141|1141.6|1140.4|0
1634626950000|2021-10-19 07:02:30|1142.4|1141.2|1142.8|1142|1143|1142|1142.4|1141.2|0
1634626960000|2021-10-19 07:02:40|1143|1141.8|1142.6|1141.6|1143|1141.8|1142.4|1141.6|0
1634626970000|2021-10-19 07:02:50|1142.4||1142.4||1142.4||1142.4||0
1634626980000|2021-10-19 07:03:00|1142.2|1141.4|1141.6|1140.4|1142.2|1141.4|1140.6|1139.6|263
1634626990000|2021-10-19 07:03:10|1141.8|1140.6|1140.4|1139.4|1141.8|1140.8|1140|1139|2740
1634627000000|2021-10-19 07:03:20|1140.6|1139.6|1140.6|1139.6|1141|1140|1140.6|1139.6|500
1634627010000|2021-10-19 07:03:30|1140.4|1139.4|1140.4|1139.2|1140.4|1139.4|1140.4|1139.2|0
1634627020000|2021-10-19 07:03:40|1140.6|1139.4|1140.6|1140|1140.8|1140.4|1140.4|1139.4|7547
1634627030000|2021-10-19 07:03:50|1140.8|1140.2|1141.2|1140.4|1141.6|1140.4|1140.8|1140.2|1134
1634627040000|2021-10-19 07:04:00|1141|1140.2|1141.8|1141|1141.8|1141|1141|1140|0
1634627050000|2021-10-19 07:04:10|1142|1141.2|1142.2|1141|1142.4|1141.4|1142|1141|0
1634627060000|2021-10-19 07:04:20|1142|1140.8|1141.8|1140.8|1142|1141|1141.6|1140.4|328
1634627070000|2021-10-19 07:04:30|1141.6|1141|1141.8|1141|1142|1141|1141.6|1141|0
1634627080000|2021-10-19 07:04:40|1142|1141.2|1142.4|1141.2|1142.8|1141.6|1142|1141|862
1634627090000|2021-10-19 07:04:50|1142.2|1141|1142.6|1141.6|1142.6|1141.6|1141|1140.2|24242
1634627100000|2021-10-19 07:05:00|1142.4|1141.4|1142.6|1141.6|1142.6|1141.6|1140.8|1140|8819
1634627110000|2021-10-19 07:05:10|1142.4|1141.4|1143.2|1142.4|1143.6|1142.4|1142|1141.2|2288
1634627120000|2021-10-19 07:05:20|1143|1142.2|1143.2|1142.4|1143.4|1142.4|1142.2|1141.4|2874
1634627130000|2021-10-19 07:05:30|1143|1142.2|1143.8|1143.2|1143.8|1143.2|1143|1142|2908
1634627140000|2021-10-19 07:05:40|1144||1144||1144||1144||47
1634627150000|2021-10-19 07:05:50|1144.2|1143.4|1145|1144|1145|1144.2|1144.2|1143.4|500
1634627160000|2021-10-19 07:06:00|1145.2|1144.2|1145.8|1145|1146|1145|1145|1144.2|6960
1634627170000|2021-10-19 07:06:10|1145.6|1144.8|1146|1145|1146|1145|1145.4|1144.6|500
1634627180000|2021-10-19 07:06:20|1145.8|1144.8|1145.4|1144.6|1145.8|1145|1145.4|1144.6|0
1634627190000|2021-10-19 07:06:30|1145.6|1144.8|1145.8|1145|1146|1145|1145.6|1144.8|2686
1634627200000|2021-10-19 07:06:40|1145.6|1144.8|1145.8|1145|1146|1145|1145.4|1144.6|0
1634627210000|2021-10-19 07:06:50|1145.6|1144.8|1145.8|1145|1145.8|1145|1145.6|1144.8|0
1634627220000|2021-10-19 07:07:00|1145.6|1144.8|1146.4|1145.6|1146.4|1145.6|1145.2|1144.6|0
1634627230000|2021-10-19 07:07:10|1146.2|1145.8|1146.8|1146|1147|1146.2|1146|1145.6|2472
1634627240000|2021-10-19 07:07:20||1146.2||1146||1146.4||1146|0
1634627250000|2021-10-19 07:07:30|1146.6|1146.2|1146.8|1146|1147|1146.4|1146.6|1146|0
1634627260000|2021-10-19 07:07:40|1146.6|1146.2|1147|1146.4|1147.6|1146.8|1146.6|1146.2|2388
1634627270000|2021-10-19 07:07:50|1147.2|1146.6|1148|1147.2|1148.2|1147.2|1147.2|1146.6|2479
1634627280000|2021-10-19 07:08:00|1147.8|1147|1146.2|1145.4|1147.8|1147|1146.2|1145.4|68
1634627290000|2021-10-19 07:08:10|1146.4|1145.6|1145.6|1144.8|1146.6|1146|1145.6|1144.8|1675
1634627300000|2021-10-19 07:08:20|1145.8|1145|1146.8|1146.2|1146.8|1146.2|1145.6|1145|1706
1634627310000|2021-10-19 07:08:30|1147|1146.4|1146.8|1145.8|1147|1146.4|1146.4|1145.6|1644
1634627320000|2021-10-19 07:08:40|1146.6|1145.6|1146.4|1145.6|1146.6|1145.6|1146.4|1145.6|0
1634627330000|2021-10-19 07:08:50|1146.6|1145.8|1146.8|1146|1146.8|1146.2|1146.6|1145.8|0
1634627340000|2021-10-19 07:09:00|1146.6|1145.8|1145.6|1144.8|1146.6|1145.8|1145.2|1144.8|2294
1634627350000|2021-10-19 07:09:10|1145.4|1145|1144.8|1144.2|1145.4|1145|1144.8|1144.2|100
1634627360000|2021-10-19 07:09:20|1145|1144.4|1141|1140.4|1145.2|1144.4|1141|1140.2|59528
1634627370000|2021-10-19 07:09:30|1141.2|1140.6|1140.6|1140|1141.6|1141.4|1140.6|1140|28092
1634627380000|2021-10-19 07:09:40|1140.4|1139.8|1139.8|1139.2|1140.4|1139.8|1139.4|1138.8|8628
1634627390000|2021-10-19 07:09:50|1140|1139.4|1140.6|1139.6|1140.6|1140|1140|1139.2|2510
1634627400000|2021-10-19 07:10:00|1140.8|1139.8|1139|1138.6|1141|1140.4|1139|1138.6|12645
1634627410000|2021-10-19 07:10:10|1139.2|1138.8|1140|1139.2|1140.4|1139.6|1139.2|1138.6|9563
1634627420000|2021-10-19 07:10:20|1139.8|1139|1139.6|1138.8|1140|1139.2|1138.8|1138.2|2114
1634627430000|2021-10-19 07:10:30|1139.4|1139|1139.8|1139.2|1140.4|1139.8|1139.4|1139|0
1634627440000|2021-10-19 07:10:40|1140|1139.4|1139.8|1139.2|1140.2|1139.6|1139.6|1138.8|0
1634627450000|2021-10-19 07:10:50|1139.6|1139|1140|1139.2|1140|1139.2|1139.6|1138.8|2000
1634627460000|2021-10-19 07:11:00|1140.2|1139.4|1140.4|1139.6|1141|1140.4|1140|1139.4|5705
1634627470000|2021-10-19 07:11:10|1140.6|1140.6|1139.4|1138.8|1140.8|1140.6|1139.4|1138.4|14754
1634627480000|2021-10-19 07:11:20|1139.2|1138.6|1138.8|1138.4|1139.6|1139|1138.6|1138.2|13253
1634627490000|2021-10-19 07:11:30|1138.6|1138.2|1138.8|1138.2|1139.4|1139|1138.6|1138.2|4080
1634627500000|2021-10-19 07:11:40|1138.6|1138|1138.6|1137.8|1139|1138.2|1138.2|1137.6|4805
1634627510000|2021-10-19 07:11:50|1138.8|1138|1139|1138.2|1139|1138.2|1138.6|1138|0
1634627520000|2021-10-19 07:12:00|1139.2|1138.4|1139.2|1138.2|1139.4|1138.6|1138.8|1138.2|286
1634627530000|2021-10-19 07:12:10|1139|1138|1139|1138.6|1139|1138.6|1138.6|1138|780
1634627540000|2021-10-19 07:12:20|1139.2|1138.8|1139.8|1139.2|1140|1139.4|1139.2|1138.8|3524
1634627550000|2021-10-19 07:12:30|1139.6|1139|1139.8|1139|1139.8|1139.2|1139.6|1138.8|0
1634627560000|2021-10-19 07:12:40|1140|1139.2|1140|1139.4|1140.2|1139.6|1139.8|1139.2|0
1634627570000|2021-10-19 07:12:50|1139.8|1139.2|1140.2|1139.2|1140.2|1139.2|1139.6|1139|2086
1634627580000|2021-10-19 07:13:00|1140|1139.4|1139.4|1139.2|1140.2|1139.6|1139.4|1139.2|500
1634627590000|2021-10-19 07:13:10|1139.6|1139|1140|1139.4|1140.2|1139.4|1139.2|1138.6|353
1634627600000|2021-10-19 07:13:20|1140.2|1139.6|1140.6|1139.8|1140.6|1139.8|1140.2|1139.6|0
1634627610000|2021-10-19 07:13:30|1140.4|1139.6|1139.6|1139|1140.4|1139.6|1139.6|1139|0
1634627620000|2021-10-19 07:13:40|1139.8|1139.2|1140.2|1139.4|1140.4|1139.8|1139.8|1139.2|0
1634627630000|2021-10-19 07:13:50|1140.4|1139.6|1140.8|1139.8|1141|1139.8|1140.4|1139.6|0
1634627640000|2021-10-19 07:14:00|1140.6|1140|1140.8|1140.2|1141|1140.2|1140.4|1139.8|0
1634627650000|2021-10-19 07:14:10|1141|1140.4|1141|1140.2|1141.2|1140.4|1140.6|1140|227
1634627660000|2021-10-19 07:14:20|1141.2|1140.4|1140.6|1140|1141.4|1140.8|1140.4|1140|29323
1634627670000|2021-10-19 07:14:30|1140.8|1140.2|1140.8|1140.2|1140.8|1140.2|1140.6|1140|500
1634627680000|2021-10-19 07:14:40|1140.6|1140|1141.4|1141|1141.4|1141|1140.6|1140|8522
1634627690000|2021-10-19 07:14:50|1141.6|1140.8|1142|1141.4|1142|1141.4|1141.6|1140.8|72
1634627700000|2021-10-19 07:15:00|1141.8|1141.2|1141.6|1141.2|1141.8|1141.4|1141.4|1141|720
1634627710000|2021-10-19 07:15:10|1141.4|1141|1140.4|1140|1141.4|1141|1140|1139.8|877
1634627720000|2021-10-19 07:15:20|1140.2|1139.8|1140|1139.6|1140.4|1140|1139.8|1139.6|2638
1634627730000|2021-10-19 07:15:30|1140.2|1139.8|1141.6|1141|1141.6|1141|1140|1139.6|9952
1634627740000|2021-10-19 07:15:40|1141.8|1141.2|1142|1141.6|1142.4|1141.8|1141.4|1141|1589
1634627750000|2021-10-19 07:15:50|1142.2|1141.4|1142.2|1141.8|1142.6|1142.2|1142|1141.4|7016
1634627760000|2021-10-19 07:16:00|1142|1141.6|1142.2|1141.6|1142.2|1141.6|1141.8|1141.2|188
1634627770000|2021-10-19 07:16:10|1142|1142|1141.2|1140.6|1142.2|1142|1141.2|1140.6|300
1634627780000|2021-10-19 07:16:20|1141.4|1140.8|1141.8|1141.2|1141.8|1141.2|1141.2|1140.6|0
1634627790000|2021-10-19 07:16:30|1141.6|1141|1141.4|1141|1141.8|1141.4|1141.2|1140.6|327
1634627800000|2021-10-19 07:16:40|1141.6|1140.8|1141.4|1140.8|1141.6|1141.2|1141.2|1140.6|1
1634627810000|2021-10-19 07:16:50|1141.6|1141|1141.6|1141.2|1141.8|1141.4|1141.4|1140.8|150
1634627820000|2021-10-19 07:17:00|1141.8|1141.4|1142.8|1142.2|1142.8|1142.2|1141.8|1141.4|1121
1634627830000|2021-10-19 07:17:10|1143|1142.4|1143|1142.6|1143|1142.6|1142.8|1142.4|0
1634627840000|2021-10-19 07:17:20|1142.8|1142.4|1143|1142.4|1143|1142.6|1142.8|1142.4|0
1634627850000|2021-10-19 07:17:30|1142.8||1143||1143||1142.6||0
1634627860000|2021-10-19 07:17:40|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.4|0
1634627870000|2021-10-19 07:17:50|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.8|1142.4|0
1634627880000|2021-10-19 07:18:00|1142.8|1142.4|1142|1141.6|1143|1142.6|1141.4|1141|3001
1634627890000|2021-10-19 07:18:10|1141.8|1141.4|1142.4|1142|1142.4|1142|1141.8|1141.4|1109
1634627900000|2021-10-19 07:18:20|1142.2|1141.8|1142.2|1141.8|1142.6|1142.2|1142|1141.8|749
1634627910000|2021-10-19 07:18:30|1142|1141.6|1141.6|1141|1142|1141.6|1141.6|1140.8|9921
1634627920000|2021-10-19 07:18:40|1141.8|1141.2|1140.8|1140.4|1141.8|1141.4|1140.8|1140.4|1397
1634627930000|2021-10-19 07:18:50|1141|1140.6|1142|1141.4|1142|1141.6|1141|1140.4|813
1634627940000|2021-10-19 07:19:00|1142.2|1141.6|1142.4|1142|1142.4|1142|1142|1141.6|0
1634627950000|2021-10-19 07:19:10|1142.6|1142.2|1143.4|1142.8|1143.6|1143|1142.4|1142.2|10340
1634627960000|2021-10-19 07:19:20|1143.2|1142.6|1143|1142.4|1143.2|1142.6|1143|1142.2|0
1634627970000|2021-10-19 07:19:30|1142.4|1142.2|1142.8|1142.2|1143|1142.2|1142.2|1141.6|1934
1634627980000|2021-10-19 07:19:40|1142.6|1142.4|1142.6|1142.2|1142.8|1142.4|1142.6|1142|0
1634627990000|2021-10-19 07:19:50|1142.8|1142.4|1143.6|1143|1143.6|1143|1142.6|1142.2|3865
1634628000000|2021-10-19 07:20:00|1143.4|1143.2|1144.2|1143.8|1144.4|1143.8|1143.4|1143.2|536
1634628010000|2021-10-19 07:20:10|1144|1143.6|1142.8|1142.4|1144|1143.6|1142.8|1142.4|15871
1634628020000|2021-10-19 07:20:20|1142.6|1142.2|1142.2|1141.8|1142.6|1142.2|1142|1141.6|928
1634628040000|2021-10-19 07:20:40|1142.4|1142|1142.8|1142.4|1142.8|1142.4|1142.2|1142|9124
1634628050000|2021-10-19 07:20:50|1142.6|1142.6|1142.8|1142.4|1142.8|1142.6|1142.6|1142.2|63
1634628060000|2021-10-19 07:21:00|1142.6|1142.2|1143.2|1142.8|1143.4|1142.8|1142.6|1142.2|4368
1634628070000|2021-10-19 07:21:10|1143.4||1143.2||1143.4||1143.2||0
1634628080000|2021-10-19 07:21:20|1143|1142.6|1143|1142.4|1143|1142.6|1142.4|1142.2|2071
1634628090000|2021-10-19 07:21:30|1142.8|1142.2|1142.4|1142|1142.8|1142.2|1142.4|1142|640
1634628100000|2021-10-19 07:21:40|1142.2|1141.8|1141.6|1141.2|1142.2|1141.8|1141.6|1141.2|1938
1634628110000|2021-10-19 07:21:50||1141||1141.2||1141.2||1141|0
1634628120000|2021-10-19 07:22:00|1141.8|1141.4|1141.8|1141.6|1142|1141.6|1141.8|1141.2|1496
1634628130000|2021-10-19 07:22:10|1142|1141.8|1142.4|1141.8|1142.6|1142.2|1142|1141.6|500
1634628140000|2021-10-19 07:22:20|1142.2|1142|1142.8|1142.6|1143.2|1142.8|1142|1141.6|8557
1634628150000|2021-10-19 07:22:30|1142.6|1142.4|1141.2|1140.8|1142.6|1142.4|1141.2|1140.6|1591
1634628160000|2021-10-19 07:22:40|1141|1140.6|1141|1140.6|1141.2|1140.6|1140.8|1140.4|0
1634628170000|2021-10-19 07:22:50|1141.2|1140.4|1141|1140.6|1141.2|1140.8|1141|1140.4|0
1634628180000|2021-10-19 07:23:00|1140.8|1140.8|1141|1140.4|1141|1140.8|1140.6|1140.2|557
1634628190000|2021-10-19 07:23:10|1141.2|1140.6|1141|1140.6|1141.2|1140.6|1140.8|1140.4|1500
1634628210000|2021-10-19 07:23:30|1140.8|1140.4|1140.8|1140.6|1141|1140.6|1140.8|1140.4|0
1634628220000|2021-10-19 07:23:40|1141|1140.8|1141.8|1141.4|1141.8|1141.4|1141|1140.8|300
1634628230000|2021-10-19 07:23:50|1141.6|1141.6|1142|1141.4|1142|1141.6|1141.6|1141.4|0
1634628240000|2021-10-19 07:24:00|1141.8|1141.6|1142.2|1141.8|1142.2|1141.8|1141.6|1141.2|878
1634628250000|2021-10-19 07:24:10|1142|1141.6|1142|1141.4|1142|1141.8|1141.6|1141.2|275
1634628260000|2021-10-19 07:24:20|1141.8|1141.6|1141.8|1141.2|1142.2|1141.8|1141.6|1141|1414
1634628270000|2021-10-19 07:24:30|1141.6||1141.8||1141.8||1141.6||0
1634628280000|2021-10-19 07:24:40|1142|1141.4|1141.8|1141.4|1142.2|1141.6|1141.8|1141.4|597
1634628290000|2021-10-19 07:24:50|1142|1141.6|1142.2|1141.6|1142.2|1141.6|1141.6|1141.4|664
1634628300000|2021-10-19 07:25:00|1142.4|1141.8|1142.6|1142|1142.6|1142.2|1142.2|1141.8|0
1634628310000|2021-10-19 07:25:10|1142.8||1142.4||1142.8||1142.4||0
1634628320000|2021-10-19 07:25:20|1142.6|1142.2|1142.8|1142|1142.8|1142.2|1142.6|1142|0
1634628330000|2021-10-19 07:25:30|1142.6|1141.8|1142.4|1141.8|1142.6|1141.8|1142.4|1141.8|0
1634628340000|2021-10-19 07:25:40|1142.2|1141.6|1142.2|1141.6|1142.2|1141.6|1142|1141.4|0
1634628350000|2021-10-19 07:25:50|1142||1142||1142||1142||0
1634628360000|2021-10-19 07:26:00|1142.2|1141.8|1142.4|1141.8|1142.4|1142.2|1142.2|1141.8|1259
1634628370000|2021-10-19 07:26:10|1142.2|1142.2|1142.4|1142|1142.6|1142.2|1142.2|1142|78
1634628380000|2021-10-19 07:26:20|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1141.8|1141.2|885
1634628390000|2021-10-19 07:26:30|1142.4|1142|1142.4|1142|1142.6|1142|1142.4|1142|300
1634628400000|2021-10-19 07:26:40|1142.2||1142.4||1142.4||1142.2||0
1634628410000|2021-10-19 07:26:50|1142.6|1142.2|1142.8|1142.4|1143|1142.6|1142.4|1142|500
1634628420000|2021-10-19 07:27:00|1143|1142.6|1143.4|1143|1143.6|1143.2|1142.8|1142.6|0
1634628430000|2021-10-19 07:27:10|1143.6|1143.2|1143.8|1143.4|1144|1143.4|1143.4|1143.2|219
1634628440000|2021-10-19 07:27:20|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|0
1634628450000|2021-10-19 07:27:30|1143.8|1143.4|1143.8|1143.2|1143.8|1143.4|1143.4|1143|1888
1634628460000|2021-10-19 07:27:40|1143.6|1143|1143.4|1143|1143.6|1143|1143.2|1142.8|0
1634628470000|2021-10-19 07:27:50|1143.6|1143.2|1142.8|1142.6|1143.8|1143.4|1142|1141.8|34579
1634628480000|2021-10-19 07:28:00|1143|1142.4|1143.4|1142.8|1143.4|1143|1143|1142.4|3162
1634628490000|2021-10-19 07:28:10||1143||1143||1143||1142.8|0
1634628500000|2021-10-19 07:28:20||1143.2||1143||1143.2||1143|0
1634628510000|2021-10-19 07:28:30|1143.6|1143.2|1144|1143.6|1144.2|1143.8|1143.6|1143.2|390
1634628520000|2021-10-19 07:28:40|1144.2|1143.8|1144.2|1143.8|1144.4|1143.8|1144.2|1143.8|0
1634628530000|2021-10-19 07:28:50|1144|1143.6|1144.4|1144.2|1144.6|1144.2|1143.8|1143.6|2018
1634628540000|2021-10-19 07:29:00|1144.6|1144.4|1144.6|1144|1144.8|1144.4|1144.2|1144|582
1634628550000|2021-10-19 07:29:10|1144.8|1144.2|1144.8|1144.6|1144.8|1144.6|1144.6|1144.2|500
1634628560000|2021-10-19 07:29:20|1144.6|1144.4|1144.2|1143.8|1144.8|1144.4|1143.8|1143.4|5948
1634628570000|2021-10-19 07:29:30|1144|1143.6|1144|1143.6|1144|1143.6|1143.6|1143.2|2696
1634628580000|2021-10-19 07:29:40|1144.2||1144.2||1144.2||1144||0
1634628600000|2021-10-19 07:30:00|1144.4|1143.8|1144.6|1144|1144.6|1144|1144.4|1143.8|1573
1634628610000|2021-10-19 07:30:10|1144.8|1144.2|1144.6|1144.2|1144.8|1144.4|1144.6|1144|298
1634628620000|2021-10-19 07:30:20|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.2|1144|504
1634628630000|2021-10-19 07:30:30|1144.4|1144|1144.6|1144.4|1144.8|1144.6|1144.4|1144|9314
1634628640000|2021-10-19 07:30:40|1144.4|1144.2|1144.4|1144.2|1144.4|1144.2|1144.4|1144.2|596
1634628650000|2021-10-19 07:30:50|1144.6|1144.4|1144.6|1144.2|1144.6|1144.4|1144.4|1144.2|1300
1634628660000|2021-10-19 07:31:00|1144.4|1144|1144.2|1143.6|1144.4|1144|1143.8|1143.4|1474
1634628670000|2021-10-19 07:31:10|1144|1143.4|1144.2|1143.6|1144.2|1143.6|1143.8|1143.4|0
1634628680000|2021-10-19 07:31:20|1144|1143.4|1144.4|1144|1144.4|1144|1143.8|1143.4|446
1634628690000|2021-10-19 07:31:30|1144.2|1143.8|1143.8|1143.4|1144.2|1143.8|1143.8|1143.2|3
1634628700000|2021-10-19 07:31:40|1143.6|1143.2|1143.6|1143.2|1143.8|1143.2|1143.6|1143|0
1634628710000|2021-10-19 07:31:50|1143.4|1143|1143.6|1143|1143.6|1143|1143.2|1143|0
1634628720000|2021-10-19 07:32:00|1143.4|1143.2|1143.6|1143.2|1143.8|1143.4|1143.4|1143|21
1634628730000|2021-10-19 07:32:10|1143.4|1143|1143.4|1143|1143.6|1143.2|1143.4|1143|0
1634628740000|2021-10-19 07:32:20|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|0
1634628750000|2021-10-19 07:32:30|1143.6|1143.2|1143.6|1143.2|1143.6|1143.4|1143.6|1143|447
1634628760000|2021-10-19 07:32:40|1143.4|1143.4|1143.4|1143|1143.6|1143.4|1143.4|1143|7
1634628770000|2021-10-19 07:32:50|1143.2|1142.8|1142.8|1142.6|1143.2|1142.8|1142.8|1142.4|3362
1634628780000|2021-10-19 07:33:00|1142.6|1142.4|1142.6|1142.2|1142.6|1142.4|1142.6|1142.2|0
1634628800000|2021-10-19 07:33:20|1142.8|1142.4|1142.8|1142.4|1142.8|1142.6|1142.8|1142.4|917
1634628810000|2021-10-19 07:33:30|1143|1142.6|1143|1142.6|1143.2|1143|1143|1142.6|1654
1634628820000|2021-10-19 07:33:40|1142.8|1142.4|1143|1142.4|1143|1142.6|1142.6|1142.4|1125
1634628830000|2021-10-19 07:33:50|1142.8|1142.6|1142.6|1142.2|1142.8|1142.6|1142.4|1142.2|373
1634628840000|2021-10-19 07:34:00|1142.8|1142.4|1143.2|1142.6|1143.2|1142.6|1142.6|1142.2|0
1634628850000|2021-10-19 07:34:10|1143||1143.2||1143.2||1143||0
1634628860000|2021-10-19 07:34:20|1143||1143.2||1143.2||1143||0
1634628870000|2021-10-19 07:34:30|1143|1142.4|1143|1142.4|1143.2|1142.6|1143|1142.4|0
1634628880000|2021-10-19 07:34:40||1142.2||1142.4||1142.4||1142.2|0
1634628890000|2021-10-19 07:34:50|1143.2|1142.6|1143.6|1143|1143.8|1143.2|1143.2|1142.6|796
1634628900000|2021-10-19 07:35:00|1143.8|1143.2|1144.2|1143.6|1144.2|1143.6|1143.8|1143|420
1634628910000|2021-10-19 07:35:10|1144.4|1143.8|1144.2|1143.6|1144.4|1143.8|1144|1143.4|0
1634628920000|2021-10-19 07:35:20|1143.8|1143.2|1143.8|1143.2|1144|1143.2|1143.4|1142.8|460
1634628930000|2021-10-19 07:35:30|1143.6|1143|1144.2|1143.2|1144.2|1143.2|1143.4|1142.8|0
1634628940000|2021-10-19 07:35:40|1144|1143.4|1143.8|1143.2|1144|1143.6|1143.8|1143.2|4
1634628960000|2021-10-19 07:36:00|1144|1143.4|1144.2|1143.4|1144.2|1143.6|1143.8|1143.2|18
1634628970000|2021-10-19 07:36:10|1144.4|1143.6|1144|1143.2|1144.4|1143.6|1143.8|1143|23
1634628980000|2021-10-19 07:36:20|1143.8|1143.4|1143.4|1142.8|1144|1143.4|1143.4|1142.8|290
1634628990000|2021-10-19 07:36:30|1143.8|1143|1144|1143.2|1144|1143.4|1143.8|1143|0
1634629000000|2021-10-19 07:36:40|1143.8|1143|1143.8|1143|1144|1143.4|1143.6|1143|0
1634629010000|2021-10-19 07:36:50|1144|1143.2|1143.4|1142.8|1144|1143.2|1143.4|1142.8|0
1634629020000|2021-10-19 07:37:00|1143.6|1143|1143.6|1143|1143.8|1143.2|1143.6|1143|797
1634629030000|2021-10-19 07:37:10|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|0
1634629050000|2021-10-19 07:37:30|1143|1142.4|1142.8|1142|1143.2|1142.6|1142.8|1142|2251
1634629060000|2021-10-19 07:37:40|1143.2|1142.2|1142.8|1142.2|1143.2|1142.6|1142.8|1142.2|0
1634629070000|2021-10-19 07:37:50|1143|1142.4|1143.2|1142.4|1143.4|1142.6|1142.8|1142.2|0
1634629080000|2021-10-19 07:38:00|1143.4|1142.6|1143.6|1142.8|1143.8|1143|1143.4|1142.6|448
1634629090000|2021-10-19 07:38:10|1144|1143|1144|1143.4|1144|1143.4|1144|1143|0
1634629100000|2021-10-19 07:38:20|1143.8|1143.2|1143.8|1143.2|1143.8|1143.2|1143.8|1143.2|0
1634629110000|2021-10-19 07:38:30|1144|1143.4|1143.6|1143|1144|1143.4|1143.6|1143|0
1634629120000|2021-10-19 07:38:40|1143.8|1143.2|1144|1143.6|1144|1143.6|1143.8|1143.2|133
1634629130000|2021-10-19 07:38:50|1143.8|1143.2|1144|1143.4|1144|1143.4|1143.8|1143.2|0
1634629140000|2021-10-19 07:39:00|1143.8|1143.2|1144.8|1144.2|1144.8|1144.2|1143.8|1143.2|1033
1634629150000|2021-10-19 07:39:10|1145|1144.4|1144.8|1144.2|1145|1144.4|1144.8|1144.2|0
1634629160000|2021-10-19 07:39:20|1145|1144.4|1144.6|1144|1145|1144.4|1144.6|1144|132
1634629170000|2021-10-19 07:39:30|1144.8|1143.8|1144.2|1143.4|1144.8|1144|1144.2|1143.4|219
1634629180000|2021-10-19 07:39:40|1144|1143.6|1143.8|1143.2|1144.4|1143.8|1143.8|1143.2|996
1634629190000|2021-10-19 07:39:50|1144|1143.4|1144.6|1144|1144.8|1144.2|1144|1143.4|0
1634629200000|2021-10-19 07:40:00|1144.4|1144.2|1144.8|1144.2|1144.8|1144.2|1144.4|1144.2|299
1634629210000|2021-10-19 07:40:10|1144.6|1144|1144.4|1143.8|1144.8|1144|1144.2|1143.6|0
1634629220000|2021-10-19 07:40:20|1144.2|1143.6|1144.6|1144|1144.6|1144|1144.2|1143.6|0
1634629230000|2021-10-19 07:40:30|1144.4|1144.2|1144.4|1143.8|1144.6|1144.2|1144.4|1143.8|219
1634629240000|2021-10-19 07:40:40|1144.6|1144|1144.8|1144.2|1144.8|1144.2|1144.4|1143.8|299
1634629250000|2021-10-19 07:40:50|1144.6|1144|1144.6|1144|1144.6|1144|1144.6|1144|0
1634629260000|2021-10-19 07:41:00|1144.8|1144.2|1144.8|1144.2|1145|1144.4|1144.6|1144|555
1634629270000|2021-10-19 07:41:10|1145|1144|1145.2|1144.6|1145.2|1144.6|1144.8|1144|0
1634629280000|2021-10-19 07:41:20|1145|1144.4|1144|1143.4|1145|1144.6|1144|1143.4|1100
1634629310000|2021-10-19 07:41:50|1144.2|1143.6|1144|1143.4|1144.2|1143.6|1143.8|1143.2|100
1634629320000|2021-10-19 07:42:00|1144.2|1143.6|1144.6|1144|1144.6|1144|1144|1143.4|816
1634629330000|2021-10-19 07:42:10|1144.8|1144.2|1144.6|1144|1144.8|1144.2|1144.6|1144|148
1634629340000|2021-10-19 07:42:20|1144.8|1144.2|1144.2|1143.8|1144.8|1144.2|1144.2|1143.6|493
1634629350000|2021-10-19 07:42:30|1144.4|1143.6|1144.4|1143.8|1144.4|1143.8|1144.4|1143.6|0
1634629360000|2021-10-19 07:42:40|1144|1143.6|1144|1143.4|1144|1143.6|1144|1143.4|267
1634629370000|2021-10-19 07:42:50|1143.8|1143.2|1144.4|1143.6|1144.4|1143.6|1143.8|1143.2|0
1634629380000|2021-10-19 07:43:00|1144.2|1143.4|1144|1143.6|1144.4|1143.8|1144|1143.4|0
1634629390000|2021-10-19 07:43:10|1144.2|1143.8|1144.6|1144|1144.6|1144|1143.8|1143.2|0
1634629400000|2021-10-19 07:43:20|1144.4|1143.8|1144.2|1143.8|1144.4|1143.8|1144|1143.6|0
1634629410000|2021-10-19 07:43:30|1144.4||1144.4||1144.4||1144.4||227
1634629420000|2021-10-19 07:43:40|1144.6|1144|1144.2|1143.6|1144.6|1144|1144.2|1143.6|0
1634629430000|2021-10-19 07:43:50|1144|1143.4|1144|1143.4|1144|1143.4|1144|1143.2|0
1634629440000|2021-10-19 07:44:00|1143.8|1143.2|1143.6|1143|1143.8|1143.2|1143.4|1142.8|299
1634629460000|2021-10-19 07:44:20|1143|1142.8|1143.2|1142.4|1143.2|1142.8|1143|1142.2|26
1634629470000|2021-10-19 07:44:30|1143|1142|1142.6|1142|1143|1142|1142.6|1142|0
1634629480000|2021-10-19 07:44:40|1142.8|1142.4|1143|1142.4|1143|1142.4|1142.6|1142.2|447
1634629500000|2021-10-19 07:45:00|1142.8|1142.2|1142.6|1142|1142.8|1142.2|1142.6|1142|0
1634629510000|2021-10-19 07:45:10|1142.8|1142.2|1143|1142.2|1143|1142.2|1142.8|1142.2|0
1634629520000|2021-10-19 07:45:20|1142.6|1142|1142.4|1141.8|1142.8|1142.2|1142.4|1141.8|500
1634629530000|2021-10-19 07:45:30|1142.2|1141.2|1142.2|1141.6|1142.2|1141.6|1141.6|1141|3096
1634629540000|2021-10-19 07:45:40|1142|1141.8|1142.6|1142|1142.6|1142|1142|1141.6|106
1634629550000|2021-10-19 07:45:50|1142.4|1141.8|1142|1141.4|1142.6|1141.8|1142|1141.4|0
1634629560000|2021-10-19 07:46:00|1142.2|1141.6|1142.2|1141.4|1142.2|1141.6|1142|1141.2|298
1634629570000|2021-10-19 07:46:10|1142|1141.2|1142.8|1142|1142.8|1142.2|1142|1141.2|490
1634629580000|2021-10-19 07:46:20|1142.2|1141.6|1142.4|1141.8|1142.4|1141.8|1142.2|1141.6|0
1634629600000|2021-10-19 07:46:40|1142.8|1142.2|1142.8|1142.2|1142.8|1142.2|1142.8|1142.2|0
1634629610000|2021-10-19 07:46:50|1142.6|1142|1142.6|1142|1142.8|1142.2|1142.4|1141.8|0
1634629620000|2021-10-19 07:47:00|1142.8|1141.8|1142.6|1142|1142.8|1142.2|1142.6|1141.8|0
1634629630000|2021-10-19 07:47:10|1142.8|1142.2|1142.4|1141.8|1142.8|1142.2|1142.2|1141.6|447
1634629640000|2021-10-19 07:47:20|1142.2|1141.6|1142.6|1141.6|1142.6|1141.8|1142.2|1141.6|0
1634629650000|2021-10-19 07:47:30|1142.8|1142.2|1142.6|1142|1142.8|1142.2|1142.6|1142|0
1634629660000|2021-10-19 07:47:40|1143|1142.2|1142.8|1142.2|1143|1142.2|1142.6|1142|0
1634629670000|2021-10-19 07:47:50|1143|1142.4|1143.2|1142.6|1143.2|1142.6|1143|1142.4|997
1634629680000|2021-10-19 07:48:00|1143|1142.4|1143|1142.6|1143|1142.6|1143|1142.4|770
1634629690000|2021-10-19 07:48:10|1143.2|1142.4|1143.2|1142.6|1143.2|1142.6|1143.2|1142.4|0
1634629700000|2021-10-19 07:48:20|1142.8|1142.4|1142.6|1142|1143|1142.4|1142.6|1142|0
1634629710000|2021-10-19 07:48:30|1142.4|1141.8|1142.4|1142|1142.6|1142|1142.4|1141.8|16
1634629720000|2021-10-19 07:48:40|1142.6|1142.2|1142.6|1142|1142.8|1142.2|1142.6|1142|0
1634629730000|2021-10-19 07:48:50|1142.4|1141.8|1142.4|1141.8|1142.4|1141.8|1142.4|1141.8|0
1634629740000|2021-10-19 07:49:00|1142.6|1141.6|1142.2|1141.6|1142.6|1141.8|1142|1141.4|52
1634629750000|2021-10-19 07:49:10|1142|1141.4|1142.2|1141.6|1142.2|1141.8|1142|1141.4|0
1634629760000|2021-10-19 07:49:20|1142.6|1141.8|1142.4|1141.8|1142.6|1142|1142.4|1141.8|447
1634629770000|2021-10-19 07:49:30|1142.6|1142|1142.4|1141.6|1142.6|1142|1142.4|1141.6|0
1634629780000|2021-10-19 07:49:40|1142.6|1141.8|1142.8|1141.8|1142.8|1141.8|1142.6|1141.8|0
1634629790000|2021-10-19 07:49:50|1142.6||1142.6||1142.6||1142.6||0
1634629810000|2021-10-19 07:50:10|1142.2|1142|1142.2|1141.8|1142.2|1142|1142|1141.6|743
1634629820000|2021-10-19 07:50:20|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.6|1141.4|0
1634629840000|2021-10-19 07:50:40|1142|1141.8|1142|1141.6|1142|1141.8|1142|1141.4|501
1634629850000|2021-10-19 07:50:50|1141.8|1141.4|1141.8|1141.2|1141.8|1141.4|1141.8|1141.2|0
1634629860000|2021-10-19 07:51:00|1141.6|1141|1141.6|1141.2|1141.6|1141.2|1141.4|1141|228
1634629870000|2021-10-19 07:51:10|1141.4|1141|1141.4|1141|1141.6|1141.2|1141.4|1141|0
1634629880000|2021-10-19 07:51:20|1141.6|1141.2|1141.6|1141.2|1141.8|1141.2|1141.6|1141.2|0
1634629890000|2021-10-19 07:51:30|1141.4||1141.6||1141.6||1141.4||0
1634629900000|2021-10-19 07:51:40|1141.8|1141|1141.2|1141|1141.8|1141|1141|1140.6|2907
1634629910000|2021-10-19 07:51:50|1141|1140.8|1141.4|1141|1141.4|1141|1141|1140.6|447
1634629920000|2021-10-19 07:52:00|1141.2||1141.4||1141.4||1141.2||0
1634629930000|2021-10-19 07:52:10|1141.6|1141.2|1141.8|1141.4|1141.8|1141.6|1141.6|1141.2|611
1634629940000|2021-10-19 07:52:20|1142|1142|1142.4|1142|1142.6|1142.2|1142|1141.8|3373
1634629950000|2021-10-19 07:52:30|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.2|1142|0
1634629970000|2021-10-19 07:52:50|1142.2|1141.8|1142.2|1141.6|1142.2|1141.8|1142|1141.6|3
1634629980000|2021-10-19 07:53:00|1142|1141.8|1142.2|1141.8|1142.2|1141.8|1142|1141.6|0
1634629990000|2021-10-19 07:53:10|1142|1141.6|1142|1141.6|1142.2|1141.6|1142|1141.6|0
1634630000000|2021-10-19 07:53:20|1142.2||1142.4||1142.4||1142.2||0
1634630010000|2021-10-19 07:53:30|1142.2||1142||1142.2||1142||0
1634630020000|2021-10-19 07:53:40|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|0
1634630030000|2021-10-19 07:53:50|1141.8|1141.4|1141.8|1141.4|1142|1141.4|1141.8|1141.4|0
1634630040000|2021-10-19 07:54:00|1141.6|1141.2|1141.8|1141.2|1141.8|1141.2|1141.4|1141|2133
1634630050000|2021-10-19 07:54:10|1141.6|1141|1141.4|1141|1141.6|1141|1141.2|1140.8|0
1634630070000|2021-10-19 07:54:30|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141.2|1140.8|0
1634630080000|2021-10-19 07:54:40|1141.4|1141|1141.8|1141.4|1141.8|1141.4|1141.2|1141|0
1634630090000|2021-10-19 07:54:50|1142|1141.6|1142|1141.6|1142.2|1141.6|1141.8|1141.4|0
1634630100000|2021-10-19 07:55:00|1142.2|1141.4|1142|1141.6|1142.2|1141.6|1141.8|1141.4|0
1634630110000|2021-10-19 07:55:10|1141.8|1141.4|1142.2|1141.8|1142.2|1141.8|1141.8|1141.4|0
1634630120000|2021-10-19 07:55:20|1142|1141.6|1142.2|1141.8|1142.2|1141.8|1142|1141.6|0
1634630130000|2021-10-19 07:55:30|1142.4||1142.2||1142.4||1142.2||0
1634630140000|2021-10-19 07:55:40|1142.4|1142|1142.4|1142|1142.6|1142.2|1142|1141.8|2250
1634630150000|2021-10-19 07:55:50|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|0
1634630160000|2021-10-19 07:56:00|1142.4|1142|1142.4|1142.2|1142.8|1142.2|1142.4|1142|447
1634630170000|2021-10-19 07:56:10|1142.6|1142.4|1142.8|1142.2|1142.8|1142.4|1142.6|1142.2|2
1634630180000|2021-10-19 07:56:20|1143||1142.8||1143||1142.8||0
1634630190000|2021-10-19 07:56:30|1142.6||1142.6||1142.6||1142.6||0
1634630200000|2021-10-19 07:56:40|1142.8||1142.8||1142.8||1142.8||0
1634630230000|2021-10-19 07:57:10|1142.6||1142.8||1142.8||1142.6||0
1634630240000|2021-10-19 07:57:20|1143|1142.4|1143|1142.6|1143|1142.6|1142.8|1142.4|0
1634630250000|2021-10-19 07:57:30|1142.8|1142.4|1143.2|1142.8|1143.4|1143|1142.8|1142.4|1875
1634630260000|2021-10-19 07:57:40|1142.8|1142.6|1143|1142.6|1143|1142.8|1142.8|1142.6|3745
1634630270000|2021-10-19 07:57:50|1142.8|1142.8|1143.2|1142.8|1143.2|1142.8|1142.8|1142.8|0
1634630280000|2021-10-19 07:58:00|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.6|0
1634630290000|2021-10-19 07:58:10|1143|1143|1143.4|1143|1143.6|1143.2|1143|1142.8|0
1634630300000|2021-10-19 07:58:20|1143.2|1142.8|1143.2|1142.6|1143.4|1142.8|1143.2|1142.6|3
1634630310000|2021-10-19 07:58:30|1143|1142.8|1142.8|1142.2|1143|1142.8|1142.6|1142.2|1346
1634630320000|2021-10-19 07:58:40|1143|1142.4|1143.2|1142.6|1143.2|1142.6|1142.8|1142.4|0
1634630330000|2021-10-19 07:58:50|1143|1142.8|1143.4|1143|1143.4|1143|1143|1142.8|0
1634630340000|2021-10-19 07:59:00|1143.2|1142.8|1143.4|1143|1143.4|1143|1143.2|1142.8|0
1634630350000|2021-10-19 07:59:10||1142.8||1143||1143||1142.8|0
1634630360000|2021-10-19 07:59:20|1143.6|1143.2|1144|1143.6|1144|1143.6|1143.4|1143.2|0
1634630370000|2021-10-19 07:59:30|1144.2|1143.8|1144.2|1143.8|1144.4|1143.8|1144|1143.8|500
1634630380000|2021-10-19 07:59:40|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.6|1143.2|921
1634630390000|2021-10-19 07:59:50|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|0
1634630400000|2021-10-19 08:00:00|1143.6|1143.2|1143.8|1143.4|1144|1143.4|1143.4|1143.2|11
1634630420000|2021-10-19 08:00:20|1143.6|1143.2|1143.6|1143.2|1143.6|1143.4|1143.6|1143.2|0
1634630430000|2021-10-19 08:00:30|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|0
1634630440000|2021-10-19 08:00:40|1143.8|1143.4|1144.2|1144|1144.2|1144|1143.8|1143.4|3157
1634630450000|2021-10-19 08:00:50|1144.4|1143.8|1144|1143.6|1144.4|1143.8|1143.8|1143.6|415
1634630460000|2021-10-19 08:01:00|1143.6|1143.2|1141.4|1141|1143.6|1143.2|1141.4|1141|77978
1634630470000|2021-10-19 08:01:10|1141.6|1141.2|1141.4|1141.2|1141.6|1141.2|1141.2|1141|3009
1634630480000|2021-10-19 08:01:20|1141.6|1141|1141.4|1141|1141.6|1141|1141.4|1141|7
1634630490000|2021-10-19 08:01:30|1141.6|1141.4|1141.8|1141.6|1141.8|1141.6|1141.6|1141.4|8687
1634630510000|2021-10-19 08:01:50|1141.6|1141.4|1141.2|1140.8|1141.6|1141.4|1141|1140.6|17907
1634630520000|2021-10-19 08:02:00|1141|1140.6|1140.6|1140.2|1141.2|1140.6|1140.6|1140.2|6
1634630540000|2021-10-19 08:02:20|1140.8|1140.4|1140.6|1140.2|1141|1140.6|1140.6|1140.2|1059
1634630550000|2021-10-19 08:02:30|1141.2|1140.4|1141.4|1141|1141.6|1141.4|1141.2|1140.4|29074
1634630560000|2021-10-19 08:02:40|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|0
1634630570000|2021-10-19 08:02:50|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.4|1141|0
1634630580000|2021-10-19 08:03:00|1141.4|1141.4|1141.8|1141.2|1141.8|1141.4|1141.4|1141.2|2117
1634630590000|2021-10-19 08:03:10|1142|1141.4|1142.8|1142.4|1142.8|1142.4|1142|1141.4|2622
1634630600000|2021-10-19 08:03:20|1143||1143||1143||1142.8||0
1634630610000|2021-10-19 08:03:30|1143.2|1142.6|1143.2|1142.8|1143.4|1142.8|1143|1142.6|1365
1634630620000|2021-10-19 08:03:40|1143.4||1143.4||1143.4||1143.4||0
1634630640000|2021-10-19 08:04:00|1143.2|1143.2|1143.4|1142.8|1143.6|1143.2|1143|1142.8|10022
1634630650000|2021-10-19 08:04:10|1143.6|1143|1143.6|1143.2|1143.6|1143.4|1143.6|1143|8432
1634630660000|2021-10-19 08:04:20|1143.4||1143.6||1143.6||1143.4||970
1634630670000|2021-10-19 08:04:30|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|0
1634630680000|2021-10-19 08:04:40|1143.6|1143.2|1143.4|1142.8|1143.6|1143.2|1143|1142.6|1023
1634630690000|2021-10-19 08:04:50|1143.2|1142.6|1143|1142.4|1143.2|1142.8|1143|1142.4|13
1634630700000|2021-10-19 08:05:00|1142.8||1142.8||1142.8||1142.8||0
1634630710000|2021-10-19 08:05:10|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|0
1634630720000|2021-10-19 08:05:20|1143|1142.6|1143|1142.4|1143|1142.8|1142.8|1142.4|507
1634630730000|2021-10-19 08:05:30|1143.2|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.6|828
1634630740000|2021-10-19 08:05:40|1143|1142.6|1143|1142.4|1143.2|1142.8|1142.8|1142.4|8
1634630750000|2021-10-19 08:05:50|1143.2|1142.6|1143.2|1142.8|1143.4|1142.8|1143.2|1142.6|37
1634630760000|2021-10-19 08:06:00|1143.4||1143.4||1143.4||1143.4||0
1634630770000|2021-10-19 08:06:10|1143.2|1143|1143.6|1143.2|1143.8|1143.2|1143.2|1142.8|1100
1634630780000|2021-10-19 08:06:20|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.4|1143|1033
1634630790000|2021-10-19 08:06:30|1143.2|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|1006
1634630810000|2021-10-19 08:06:50|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.4|1143|521
1634630830000|2021-10-19 08:07:10|1143.8|1143.4|1144|1143.6|1144.2|1143.6|1143.8|1143.4|250
1634630840000|2021-10-19 08:07:20|1144.2||1144.2||1144.2||1144||0
1634630850000|2021-10-19 08:07:30|1144|1143.4|1144.2|1143.8|1144.2|1143.8|1144|1143.4|4000
1634630860000|2021-10-19 08:07:40|1144.4|1144|1144.4|1143.8|1144.6|1144.2|1144.2|1143.8|5600
1634630870000|2021-10-19 08:07:50|1144.6|1144|1144.8|1144.4|1144.8|1144.4|1144.4|1144|177
1634630880000|2021-10-19 08:08:00|1145|1144.6|1144.8|1144.4|1145|1144.8|1144.8|1144.4|0
1634630890000|2021-10-19 08:08:10|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|219
1634630900000|2021-10-19 08:08:20|1144.6|1144.2|1144.6|1144|1144.6|1144.4|1144.4|1144|0
1634630910000|2021-10-19 08:08:30||1144.2||1144.2||1144.4||1144.2|0
1634630920000|2021-10-19 08:08:40|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.8|1144.4|600
1634630930000|2021-10-19 08:08:50|1145.2||1145.2||1145.2||1145||0
1634630940000|2021-10-19 08:09:00|1145.4|1144.8|1145|1144.6|1145.4|1145|1145|1144.6|500
1634630950000|2021-10-19 08:09:10|1145.2|1145|1145.2|1144.6|1145.2|1145|1145|1144.6|0
1634630960000|2021-10-19 08:09:20|1145||1145||1145||1145||0
1634630970000|2021-10-19 08:09:30|1145.2||1145||1145.2||1145||0
1634630980000|2021-10-19 08:09:40|1144.8|1144.8|1145|1144.6|1145.2|1144.8|1144.8|1144.6|3970
1634630990000|2021-10-19 08:09:50|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.4|1144|1336
1634631000000|2021-10-19 08:10:00|1144.4|1144|1144.4|1144|1144.4|1144.2|1144.4|1144|2057
1634631010000|2021-10-19 08:10:10|1144.6|1144.2|1144.2|1143.8|1144.6|1144.2|1144.2|1143.8|3138
1634631020000|2021-10-19 08:10:20|1144.4||1144.4||1144.4||1144.2||0
1634631030000|2021-10-19 08:10:30|1144.2|1144|1144.2|1143.8|1144.6|1144.2|1144.2|1143.8|446
1634631050000|2021-10-19 08:10:50|1144||1144.2||1144.2||1144||0
1634631060000|2021-10-19 08:11:00|1144||1144.2||1144.2||1144||3
1634631080000|2021-10-19 08:11:20|1144|1143.6|1143.8|1143.4|1144.2|1143.8|1143.6|1143.4|2113
1634631090000|2021-10-19 08:11:30|1144||1143.8||1144||1143.8||0
1634631120000|2021-10-19 08:12:00||1143.6||1143.6||1143.6||1143.6|0
1634631130000|2021-10-19 08:12:10|1144|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.8|88
1634631150000|2021-10-19 08:12:30|1144|1143.6|1144.2|1143.8|1144.2|1143.8|1144|1143.6|0
1634631160000|2021-10-19 08:12:40|1144.4|1144|1144.4|1144|1144.4|1144|1144.4|1144|1275
1634631190000|2021-10-19 08:13:10|1144.6|1144.2|1144.6|1144|1144.6|1144.2|1144.6|1144|0
1634631200000|2021-10-19 08:13:20||1144.2||1144.2||1144.2||1144|0
1634631220000|2021-10-19 08:13:40|1144.8|1144.4|1144.8|1144.2|1144.8|1144.6|1144.8|1144.2|1124
1634631230000|2021-10-19 08:13:50|1144.6|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|0
1634631240000|2021-10-19 08:14:00|1144.6|1144.2|1144.8|1144.4|1145|1144.4|1144.6|1144.2|0
1634631250000|2021-10-19 08:14:10|1145|1144.6|1145|1144.4|1145|1144.6|1144.8|1144.4|0
1634631270000|2021-10-19 08:14:30|1144.8|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|200
1634631280000|2021-10-19 08:14:40|1145|1144.6|1145|1144.6|1145.2|1144.8|1144.8|1144.4|446
1634631290000|2021-10-19 08:14:50|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|646
1634631300000|2021-10-19 08:15:00|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.6|500
1634631310000|2021-10-19 08:15:10|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|0
1634631330000|2021-10-19 08:15:30|1145.4|1145|1145.6|1145|1145.8|1145.4|1145.2|1145|247
1634631340000|2021-10-19 08:15:40||1145.2||1145||1145.2||1145|0
1634631350000|2021-10-19 08:15:50|1145.4|1145.2|1145.6|1145.2|1145.6|1145.2|1145.2|1145|0
1634631360000|2021-10-19 08:16:00|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|34
1634631370000|2021-10-19 08:16:10|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145.2|0
1634631380000|2021-10-19 08:16:20|1145.4|1145|1145.6|1145|1145.6|1145.2|1145.4|1145|1246
1634631390000|2021-10-19 08:16:30|1145.4|1144.8|1145.2|1144.8|1145.6|1145|1145|1144.8|35
1634631400000|2021-10-19 08:16:40|1145|1144.6|1145|1144.6|1145.2|1144.8|1144.8|1144.4|500
1634631410000|2021-10-19 08:16:50|1144.8|1144.4|1145|1144.4|1145|1144.6|1144.8|1144.4|446
1634631420000|2021-10-19 08:17:00|1144.8|1144.2|1144.8|1144.2|1145|1144.4|1144.4|1144.2|9
1634631430000|2021-10-19 08:17:10||1144.4||1144.4||1144.4||1144.4|0
1634631440000|2021-10-19 08:17:20|1145|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|104
1634631460000|2021-10-19 08:17:40|1145.2|1144.8|1145.4|1145|1145.4|1145|1145|1144.8|387
1634631480000|2021-10-19 08:18:00|1145.6|1145.2|1145.4|1145|1145.6|1145.4|1145.4|1145|500
1634631490000|2021-10-19 08:18:10|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145.4|1145|946
1634631500000|2021-10-19 08:18:20|1145.2|1144.8|1145.4|1145|1145.4|1145|1145|1144.8|1202
1634631510000|2021-10-19 08:18:30|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1144.8|1144.6|2756
1634631520000|2021-10-19 08:18:40|1145.2|1144.8|1145.4|1145|1145.4|1145|1145|1144.8|1631
1634631530000|2021-10-19 08:18:50|1145.6|1145.2|1145.6|1145.2|1145.6|1145.4|1145.6|1145|1743
1634631540000|2021-10-19 08:19:00|1145.8|1145.4|1146|1145.6|1146|1145.6|1145.6|1145.2|0
1634631550000|2021-10-19 08:19:10|1145.8|1145.8|1146.2|1145.6|1146.2|1145.8|1145.8|1145.6|0
1634631560000|2021-10-19 08:19:20|1146|1145.8|1146|1145.6|1146|1145.8|1146|1145.6|1096
1634631570000|2021-10-19 08:19:30|1145.8|1145.4|1145.4|1145.2|1145.8|1145.4|1145.4|1145|2309
1634631580000|2021-10-19 08:19:40|1145.6|1145|1145.2|1144.6|1145.6|1145|1145|1144.6|1646
1634631590000|2021-10-19 08:19:50|1145||1145||1145||1145||0
1634631600000|2021-10-19 08:20:00|1145.2||1145||1145.2||1145||0
1634631610000|2021-10-19 08:20:10|1145.2|1144.8|1145.4|1144.8|1145.4|1144.8|1145|1144.8|58
1634631620000|2021-10-19 08:20:20|1145.6|1145|1145.4|1145|1145.6|1145.2|1145.4|1145|0
1634631630000|2021-10-19 08:20:30|1145.6|1145.2|1145.6|1145.2|1145.6|1145.4|1145.6|1145.2|446
1634631640000|2021-10-19 08:20:40|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|0
1634631660000|2021-10-19 08:21:00|1145.4|1145|1145|1144.6|1145.4|1145|1145|1144.6|1340
1634631670000|2021-10-19 08:21:10|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.8|1144.4|0
1634631690000|2021-10-19 08:21:30||1144.4||1144.4||1144.6||1144.4|0
1634631700000|2021-10-19 08:21:40||1144.6||1144.6||1144.6||1144.4|0
1634631710000|2021-10-19 08:21:50||1144.4||1144.6||1144.6||1144.4|0
1634631720000|2021-10-19 08:22:00|1145.2|1144.4|1145.2|1144.8|1145.4|1145|1145|1144.4|3
1634631750000|2021-10-19 08:22:30|1145|1144.6|1144.8|1144.6|1145|1144.6|1144.8|1144.6|676
1634631760000|2021-10-19 08:22:40|1144.6|1144.4|1145.2|1144.8|1145.2|1144.8|1144.6|1144.4|446
1634631770000|2021-10-19 08:22:50|1145|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|1134
1634631780000|2021-10-19 08:23:00|1144.8||1144.8||1144.8||1144.8||0
1634631790000|2021-10-19 08:23:10|1145||1145||1145||1145||0
1634631800000|2021-10-19 08:23:20|1144.8|1144.4|1145.4|1145.2|1145.6|1145.2|1144.6|1144.4|78869
1634631810000|2021-10-19 08:23:30|1145.2|1145|1145|1144.6|1145.2|1145|1145|1144.6|27953
1634631820000|2021-10-19 08:23:40|1145.2|1144.8|1145.2|1145|1145.4|1145.2|1145.2|1144.8|6789
1634631830000|2021-10-19 08:23:50|1145.4|1145.2|1145.4|1145|1145.6|1145.2|1145.2|1145|3490
1634631840000|2021-10-19 08:24:00|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145.4|1145|0
1634631850000|2021-10-19 08:24:10|1145.6|1145.2|1145.6|1145.2|1145.6|1145.4|1145.4|1145|946
1634631870000|2021-10-19 08:24:30||1145.4||1145.2||1145.4||1145.2|0
1634631890000|2021-10-19 08:24:50|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|3114
1634631930000|2021-10-19 08:25:30|1145.4|1145.4|1145.6|1145.2|1145.6|1145.4|1145.4|1145.2|1390
1634631940000|2021-10-19 08:25:40|1145.4|1145|1145.4|1145|1145.4|1145|1145.2|1144.8|0
1634631950000|2021-10-19 08:25:50|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|0
1634631960000|2021-10-19 08:26:00|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|0
1634631970000|2021-10-19 08:26:10|1144.8|1144.4|1144.8|1144.4|1144.8|1144.6|1144.8|1144.4|200
1634631980000|2021-10-19 08:26:20|1144.6|1144.2|1144.6|1144.2|1144.6|1144.4|1144.4|1144.2|0
1634632000000|2021-10-19 08:26:40|1144.8|1144.4|1144.8|1144.4|1144.8|1144.6|1144.8|1144.4|84
1634632010000|2021-10-19 08:26:50||1144.6||1144.6||1144.6||1144.6|0
1634632020000|2021-10-19 08:27:00|1145|1144.8|1145|1144.6|1145|1144.8|1145|1144.6|373
1634632030000|2021-10-19 08:27:10|1144.8||1145||1145||1144.8||4432
1634632040000|2021-10-19 08:27:20||1144.8||1144.6||1144.8||1144.6|0
1634632050000|2021-10-19 08:27:30|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|0
1634632060000|2021-10-19 08:27:40|1145|1144.6|1145|1144.6|1145|1144.8|1145|1144.6|90
1634632070000|2021-10-19 08:27:50|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|750
1634632080000|2021-10-19 08:28:00||1144.8||1144.8||1144.8||1144.8|0
1634632090000|2021-10-19 08:28:10|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|500
1634632100000|2021-10-19 08:28:20|1145.2|1145|1145.4|1145|1145.4|1145|1145|1144.6|1297
1634632140000|2021-10-19 08:29:00|1145.2|1144.8|1145|1144.8|1145.2|1144.8|1145|1144.8|798
1634632160000|2021-10-19 08:29:20|1145.2|1145|1145.4|1144.8|1145.4|1145|1145.2|1144.8|2
1634632170000|2021-10-19 08:29:30|1145.2|1144.6|1145|1144.6|1145.2|1144.8|1144.6|1144.2|11146
1634632190000|2021-10-19 08:29:50||1144.8||1144.8||1144.8||1144.8|0
1634632200000|2021-10-19 08:30:00|1145.2|1145|1145.4|1145|1145.6|1145.2|1145.2|1145|28114
1634632210000|2021-10-19 08:30:10||1145.2||1145||1145.2||1145|0
1634632220000|2021-10-19 08:30:20|1145.6|1145.2|1145.6|1145.4|1145.6|1145.4|1145.6|1145.2|489
1634632230000|2021-10-19 08:30:30|1145.4|1145.2|1145.6|1145.4|1145.6|1145.4|1145.4|1145.2|542
1634632240000|2021-10-19 08:30:40||1145.2||1145.4||1145.4||1145.2|311
1634632250000|2021-10-19 08:30:50||1145.2||1145.2||1145.2||1145.2|0
1634632260000|2021-10-19 08:31:00|1145.4|1145|1144.6|1144.2|1145.4|1145|1144.4|1144|6587
1634632270000|2021-10-19 08:31:10|1144.8|1144.4|1144.8|1144.4|1144.8|1144.6|1144.8|1144.4|446
1634632280000|2021-10-19 08:31:20|1144.6|1144.2|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|1127
1634632290000|2021-10-19 08:31:30|1144.8|1144.4|1144.6|1144.2|1144.8|1144.6|1144.6|1144.2|1
1634632300000|2021-10-19 08:31:40|1144.4|1144.4|1144.8|1144.4|1144.8|1144.4|1144.4|1144.2|0
1634632310000|2021-10-19 08:31:50||1144.6||1144.6||1144.6||1144.6|0
1634632320000|2021-10-19 08:32:00|1144.6|1144.4|1144.8|1144.4|1144.8|1144.6|1144.6|1144.2|1531
1634632340000|2021-10-19 08:32:20|1144.6|1144.2|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|0
1634632350000|2021-10-19 08:32:30|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|757
1634632370000|2021-10-19 08:32:50|1144.8|1144.4|1144.6|1144.4|1144.8|1144.4|1144.6|1144.4|0
1634632380000|2021-10-19 08:33:00|1144.8|1144.6|1144.8|1144.6|1144.8|1144.6|1144.8|1144.4|0
1634632390000|2021-10-19 08:33:10|1145|1144.8|1145.4|1145|1145.4|1145|1145|1144.8|689
1634632400000|2021-10-19 08:33:20|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.8|742
1634632420000|2021-10-19 08:33:40|1145|1145|1145.6|1145.2|1145.6|1145.2|1145|1145|446
1634632430000|2021-10-19 08:33:50|1145.8||1145.6||1145.8||1145.6||0
1634632440000|2021-10-19 08:34:00|1145.8|1145.4|1146.2|1145.8|1146.4|1146|1145.8|1145.4|5
1634632450000|2021-10-19 08:34:10|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|946
1634632460000|2021-10-19 08:34:20|1146.4||1146.4||1146.6||1146.4||0
1634632470000|2021-10-19 08:34:30|1146.6|1146|1146.4|1146|1146.6|1146|1146.2|1146|1606
1634632480000|2021-10-19 08:34:40|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|0
1634632490000|2021-10-19 08:34:50|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|0
1634632500000|2021-10-19 08:35:00|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146|0
1634632510000|2021-10-19 08:35:10|1146.4|1146|1146.2|1145.8|1146.4|1146|1146|1145.6|1428
1634632520000|2021-10-19 08:35:20|1146.4|1146|1146.2|1145.8|1146.4|1146|1146|1145.6|0
1634632540000|2021-10-19 08:35:40|1146.4|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|500
1634632550000|2021-10-19 08:35:50|1146.2|1145.8|1146.2|1146|1146.4|1146|1146|1145.8|500
1634632560000|2021-10-19 08:36:00|1146.4|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|171
1634632570000|2021-10-19 08:36:10|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|0
1634632580000|2021-10-19 08:36:20|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1145.8|0
1634632590000|2021-10-19 08:36:30|1146.8|1146.4|1146.8|1146.4|1147|1146.6|1146.6|1146.4|7
1634632600000|2021-10-19 08:36:40||1146.6||1146.6||1146.6||1146.6|0
1634632610000|2021-10-19 08:36:50||1146.4||1146.4||1146.6||1146.4|0
1634632620000|2021-10-19 08:37:00|1147|1146.6|1147.4|1147|1147.6|1147.4|1147|1146.6|4950
1634632630000|2021-10-19 08:37:10||1147.2||1147.2||1147.2||1147.2|0
1634632640000|2021-10-19 08:37:20|1147.6|1147.4|1147.8|1147.6|1147.8|1147.6|1147.6|1147.4|1128
1634632650000|2021-10-19 08:37:30|1148|1147.8|1148|1147.6|1148|1147.8|1148|1147.6|512
1634632680000|2021-10-19 08:38:00|1147.8|1147.8|1148|1147.8|1148|1147.8|1147.8|1147.8|0
1634632710000|2021-10-19 08:38:30|1148.2|1148|1148.6|1148.2|1148.6|1148.2|1148.2|1148|4929
1634632720000|2021-10-19 08:38:40|1148.8|1148.4|1148.8|1148.4|1149|1148.6|1148.8|1148.4|2297
1634632730000|2021-10-19 08:38:50|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148.2|2082
1634632740000|2021-10-19 08:39:00|1148.8|1148.4|1148.4|1148.2|1148.8|1148.4|1148.4|1148.2|1170
1634632750000|2021-10-19 08:39:10|1148.2|1148|1148.4|1148.2|1148.4|1148.2|1148.2|1148|1180
1634632760000|2021-10-19 08:39:20|1148.2|1148|1148|1147.6|1148.2|1148|1147.8|1147.4|764
1634632770000|2021-10-19 08:39:30|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.8|0
1634632790000|2021-10-19 08:39:50|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.4|386
1634632800000|2021-10-19 08:40:00||1147.4||1147.4||1147.4||1147.4|0
1634632810000|2021-10-19 08:40:10|1147.8|1147.2|1148|1147.4|1148|1147.6|1147.6|1147.2|0
1634632820000|2021-10-19 08:40:20|1148.2|1147.6|1148.2|1147.8|1148.4|1148|1148.2|1147.6|0
1634632830000|2021-10-19 08:40:30||1148||1147.8||1148||1147.8|0
1634632840000|2021-10-19 08:40:40|1148.4|1148|1148.4|1147.8|1148.4|1148|1148.2|1147.8|0
1634632850000|2021-10-19 08:40:50|1148.2|1148|1148.2|1147.8|1148.2|1148|1148.2|1147.8|0
1634632860000|2021-10-19 08:41:00|1148.4|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|0
1634632870000|2021-10-19 08:41:10||1148||1147.8||1148||1147.8|0
1634632880000|2021-10-19 08:41:20|1148.4|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|0
1634632890000|2021-10-19 08:41:30|1148.4|1148|1148.4|1148|1148.4|1148|1148.4|1148|0
1634632910000|2021-10-19 08:41:50|1148.2|1147.8|1148.2|1148|1148.2|1148|1148.2|1147.8|0
1634632920000|2021-10-19 08:42:00|1148|1147.8|1148|1147.6|1148.2|1147.8|1148|1147.6|0
1634632940000|2021-10-19 08:42:20|1147.8|1147.4|1148.4|1147.8|1148.4|1147.8|1147.8|1147.4|445
1634632950000|2021-10-19 08:42:30|1148.2||1148.2||1148.2||1148.2||0
1634632960000|2021-10-19 08:42:40|1148.4|1148|1148.6|1148.2|1148.8|1148.4|1148.4|1148|3011
1634632970000|2021-10-19 08:42:50|1148.4|1148|1148.2|1147.8|1148.4|1148|1148|1147.8|3657
1634632980000|2021-10-19 08:43:00|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.4|0
1634633000000|2021-10-19 08:43:20|1148.2|1147.8|1148|1147.6|1148.2|1147.8|1148|1147.6|392
1634633010000|2021-10-19 08:43:30|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|0
1634633020000|2021-10-19 08:43:40|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1148|1147.6|0
1634633030000|2021-10-19 08:43:50|1148|1147.6|1147.8|1147.6|1148|1147.8|1147.8|1147.6|0
1634633040000|2021-10-19 08:44:00|1148|1147.4|1147.8|1147.6|1148|1147.6|1147.8|1147.4|101
1634633050000|2021-10-19 08:44:10|1147.6|1147.4|1147.6|1147.2|1147.6|1147.4|1147.4|1147|0
1634633080000|2021-10-19 08:44:40|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|601
1634633090000|2021-10-19 08:44:50|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|125
1634633100000|2021-10-19 08:45:00|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|0
1634633110000|2021-10-19 08:45:10|1148|1147.8|1148.2|1147.6|1148.2|1147.8|1147.8|1147.6|3642
1634633120000|2021-10-19 08:45:20|1148.4|1147.8|1148.6|1148.2|1148.6|1148.2|1148.2|1147.8|81
1634633130000|2021-10-19 08:45:30|1148.8|1148.4|1148.8|1148.4|1149|1148.6|1148.8|1148.4|797
1634633140000|2021-10-19 08:45:40||1148.6||1148.4||1148.6||1148.4|0
1634633170000|2021-10-19 08:46:10|1149|1148.6|1148.8|1148.4|1149|1148.8|1148.8|1148.4|945
1634633190000|2021-10-19 08:46:30|1148.6|1148.2|1148.8|1148.4|1149|1148.6|1148.6|1148.2|0
1634633200000|2021-10-19 08:46:40|1149|1148.6|1148.8|1148.4|1149|1148.6|1148.8|1148.4|0
1634633210000|2021-10-19 08:46:50|1149|1148.6|1149|1148.8|1149|1148.8|1149|1148.6|0
1634633230000|2021-10-19 08:47:10|1149.2|1149|1149.6|1149.4|1149.6|1149.4|1149.2|1149|3174
1634633240000|2021-10-19 08:47:20||1149.2||1149.4||1149.4||1149.2|0
1634633250000|2021-10-19 08:47:30|||||||||12
1634633260000|2021-10-19 08:47:40|1149.8|1149.6|1150|1149.6|1150|1149.8|1149.8|1149.4|6907
1634633270000|2021-10-19 08:47:50|1149.8|1149.4|1149.8|1149.6|1150|1149.6|1149.8|1149.4|0
1634633280000|2021-10-19 08:48:00||1149.4||1149.6||1149.6||1149.4|2396
1634633290000|2021-10-19 08:48:10|1150|1149.8|1150.4|1150|1150.4|1150|1150|1149.6|8233
1634633300000|2021-10-19 08:48:20|1150.6|1150.2|1151|1150.8|1151|1150.8|1150.4|1150|1554
1634633310000|2021-10-19 08:48:30||1150.6||1150.8||1150.8||1150.6|218
1634633330000|2021-10-19 08:48:50|1150.8|1150.6|1150.6|1150.2|1151|1150.8|1150.6|1150.2|4434
1634633340000|2021-10-19 08:49:00|1150.4|1150|1150.8|1150.4|1150.8|1150.4|1150.4|1150|2896
1634633350000|2021-10-19 08:49:10|1151|1150.6|1151.2|1150.8|1151.4|1150.8|1151|1150.6|798
1634633360000|2021-10-19 08:49:20|1151.4|1151|1151.6|1151.2|1151.8|1151.2|1151.4|1151|0
1634633370000|2021-10-19 08:49:30|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|0
1634633380000|2021-10-19 08:49:40|1151.8|1151.4|1152|1151.6|1152.2|1151.6|1151.8|1151.4|443
1634633390000|2021-10-19 08:49:50||1151.4||1151.6||1151.6||1151.4|0
1634633400000|2021-10-19 08:50:00|1152.2|1151.8|1152.4|1151.8|1152.4|1152|1152.2|1151.8|443
1634633410000|2021-10-19 08:50:10|1152.2|1152|1152.4|1152|1152.4|1152|1152.2|1152|0
1634633430000|2021-10-19 08:50:30|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1152.4|1152|0
1634633440000|2021-10-19 08:50:40|1152.6|1152.2|1153|1152.6|1153|1152.6|1152.6|1152.2|443
1634633450000|2021-10-19 08:50:50|1153.2|1152.8|1153.2|1152.8|1153.4|1153|1153.2|1152.8|2184
1634633460000|2021-10-19 08:51:00|1153.4|1153|1153.4|1153|1153.4|1153|1153.2|1152.8|1623
1634633470000|2021-10-19 08:51:10|1153.2|1152.8|1153.2|1152.6|1153.2|1152.8|1153.2|1152.6|0
1634633480000|2021-10-19 08:51:20|1153.4|1152.8|1153.4|1153|1153.4|1153|1153.2|1152.8|0
1634633490000|2021-10-19 08:51:30|1153.2|1152.8|1153.4|1153.2|1153.4|1153.2|1153.2|1152.8|443
1634633510000|2021-10-19 08:51:50|1153.6|1153.4|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|3606
1634633520000|2021-10-19 08:52:00|1153.8|1153.4|1153.8|1153.4|1154|1153.6|1153.8|1153.4|0
1634633530000|2021-10-19 08:52:10|1154|1153.6|1154|1153.8|1154|1153.8|1154|1153.6|949
1634633540000|2021-10-19 08:52:20|1153.8|1153.6|1153.8|1153.4|1154|1153.6|1153.8|1153.4|106
1634633550000|2021-10-19 08:52:30|1153.6|1153.6|1153.6|1153.4|1153.8|1153.6|1153.6|1153.4|2017
1634633570000|2021-10-19 08:52:50|1153.8||1153.8||1153.8||1153.6||443
1634633590000|2021-10-19 08:53:10|1153.6|1153.6|1154.2|1154|1154.4|1154|1153.6|1153.6|5099
1634633600000|2021-10-19 08:53:20|1154.4||1154.6||1154.6||1154.4||949
1634633610000|2021-10-19 08:53:30|1154.4|1153.8|1154.2|1153.8|1154.6|1154|1154.2|1153.8|1437
1634633620000|2021-10-19 08:53:40||1154||1153.8||1154||1153.8|0
1634633630000|2021-10-19 08:53:50|1154.4|1154|1154.4|1154|1154.4|1154|1154.2|1153.8|0
1634633640000|2021-10-19 08:54:00|1154.2||1154.6||1154.6||1154.2||576
1634633650000|2021-10-19 08:54:10|1154.4||1154.4||1154.4||1154.4||0
1634633660000|2021-10-19 08:54:20|1154.2|1153.8|1154.2|1153.6|1154.2|1153.8|1154.2|1153.6|388
1634633670000|2021-10-19 08:54:30|1154|1153.8|1153.4|1152.8|1154|1153.8|1153.2|1152.8|1535
1634633680000|2021-10-19 08:54:40|1153.6|1153|1153.8|1153.2|1153.8|1153.2|1153.6|1153|487
1634633690000|2021-10-19 08:54:50|1153.6|1153|1153.4|1153|1153.6|1153|1153.4|1153|0
1634633700000|2021-10-19 08:55:00||1153.2||1153.2||1153.2||1153.2|0
1634633710000|2021-10-19 08:55:10||1153||1153||1153.2||1153|0
1634633730000|2021-10-19 08:55:30|1153.6|1153.2|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|443
1634633740000|2021-10-19 08:55:40|1153.4||1153.4||1153.6||1153.4||0
1634633750000|2021-10-19 08:55:50|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1152.8|463
1634633760000|2021-10-19 08:56:00|1153.2|1153.2|1153.2|1152.8|1153.4|1153.2|1153.2|1152.8|1073
1634633770000|2021-10-19 08:56:10|1153|1152.6|1153|1152.6|1153.2|1152.6|1152.8|1152.6|1267
1634633780000|2021-10-19 08:56:20|1153.2||1153.2||1153.2||1153.2||0
1634633790000|2021-10-19 08:56:30|1153.4|1152.8|1153.6|1153.2|1153.6|1153.4|1153|1152.8|18091
1634633800000|2021-10-19 08:56:40|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.4|1153|0
1634633810000|2021-10-19 08:56:50|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|0
1634633820000|2021-10-19 08:57:00|1154|1153.6|1153.8|1153.4|1154|1153.6|1153.4|1153.2|4524
1634633830000|2021-10-19 08:57:10|1153.6||1153.8||1153.8||1153.6||200
1634633840000|2021-10-19 08:57:20|1153.6|1153.6|1153.8|1153.4|1153.8|1153.6|1153.6|1153.4|655
1634633850000|2021-10-19 08:57:30||1153.2||1153.2||1153.2||1153.2|0
1634633860000|2021-10-19 08:57:40||1153.4||1153.2||1153.4||1153.2|0
1634633870000|2021-10-19 08:57:50|1153.6|1153|1153.2|1153|1153.6|1153|1153|1152.8|4718
1634633880000|2021-10-19 08:58:00|1153.4|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153.2|304
1634633920000|2021-10-19 08:58:40|1153.4|1153|1153.2|1153|1153.4|1153.2|1153.2|1153|443
1634633930000|2021-10-19 08:58:50|1153.4|1152.8|1153|1152.8|1153.4|1152.8|1153|1152.6|2504
1634633940000|2021-10-19 08:59:00|1153.6|1152.6|1154|1153.6|1154.2|1153.8|1153.4|1152.6|37269
1634633950000|2021-10-19 08:59:10|1153.8|1153.4|1153.8|1153.6|1153.8|1153.6|1153.8|1153.4|0
1634633960000|2021-10-19 08:59:20|1153.6|1153.4|1153.8|1153.6|1153.8|1153.6|1153.6|1153.4|170
1634633970000|2021-10-19 08:59:30|1153.6|1153.4|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|5
1634634000000|2021-10-19 09:00:00|1153.6|1153.2|1153.6|1153|1153.8|1153.4|1153.2|1152.8|509
1634634010000|2021-10-19 09:00:10|1153.4|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1152.8|929
1634634020000|2021-10-19 09:00:20|1153.2|1152.8|1153.6|1153|1153.6|1153.2|1153.2|1152.8|612
1634634030000|2021-10-19 09:00:30|1153.8|1153.2|1153.8|1153.4|1153.8|1153.4|1153.8|1153.2|968
1634634050000|2021-10-19 09:00:50||1153.6||1153.4||1153.6||1153.4|0
1634634070000|2021-10-19 09:01:10||1153.6||1153.6||1153.6||1153.6|0
1634634080000|2021-10-19 09:01:20||1153.4||1153.4||1153.4||1153.4|149
1634634110000|2021-10-19 09:01:50|1153.6|1153.2|1153.4|1153.2|1153.6|1153.2|1153.4|1153|9
1634634120000|2021-10-19 09:02:00|1153.6|1153.4|1154.8|1154.6|1155|1154.8|1153.6|1153.4|14737
1634634130000|2021-10-19 09:02:10||1154.4||1154.4||1154.4||1154.4|253
1634634140000|2021-10-19 09:02:20|1154.6|1154.2|1154.8|1154.2|1154.8|1154.2|1154.4|1154|442
1634634150000|2021-10-19 09:02:30|1154.6|1154.4|1154.6|1154.2|1154.8|1154.4|1154.4|1154.2|250
1634634160000|2021-10-19 09:02:40|1154.4||1154.4||1154.4||1154.4||0
1634634170000|2021-10-19 09:02:50|1154.2|1154|1154.2|1153.6|1154.2|1154|1154|1153.6|379
1634634180000|2021-10-19 09:03:00|1154|1153.4|1154.2|1153.8|1154.2|1153.8|1154|1153.4|0
1634634190000|2021-10-19 09:03:10|1154.4|1154|1154.6|1154.2|1154.6|1154.2|1154.4|1154|500
1634634200000|2021-10-19 09:03:20|1154.8||1154.8||1154.8||1154.8||0
1634634210000|2021-10-19 09:03:30|1154.6||1154.4||1154.6||1154.4||0
1634634220000|2021-10-19 09:03:40||1154||1153.8||1154||1153.8|0
1634634230000|2021-10-19 09:03:50||1154||1154.2||1154.2||1153.8|0
1634634240000|2021-10-19 09:04:00||1154||1154||1154.2||1154|0
1634634260000|2021-10-19 09:04:20|1154.2|1153.8|1154.2|1154|1154.4|1154|1154.2|1153.8|488
1634634270000|2021-10-19 09:04:30|1154.4|1153.8|1154.4|1154|1154.4|1154.2|1154.2|1153.8|0
1634634280000|2021-10-19 09:04:40||1154.2||1153.8||1154.2||1153.8|0
1634634290000|2021-10-19 09:04:50|1154.2|1154|1154.2|1153.8|1154.2|1154|1154|1153.6|448
1634634310000|2021-10-19 09:05:10|1154.4||1154.2||1154.4||1154.2||0
1634634330000|2021-10-19 09:05:30|1154||1154.2||1154.2||1154||0
1634634340000|2021-10-19 09:05:40|1154.4|1154|1154.4|1154.2|1154.4|1154.2|1154.4|1154|0
1634634360000|2021-10-19 09:06:00|1154.2|1154|1154.2|1153.8|1154.4|1154|1154|1153.8|926
1634634370000|2021-10-19 09:06:10|1154.4||1154.4||1154.4||1154.2||500
1634634380000|2021-10-19 09:06:20|1154.2|1154|1155|1154.6|1155|1154.6|1154.2|1154|5459
1634634400000|2021-10-19 09:06:40|1155.2|1154.8|1155|1154.6|1155.2|1154.8|1155|1154.6|4795
1634634410000|2021-10-19 09:06:50|1155.2|1154.8|1155.6|1155.2|1155.8|1155.6|1155.2|1154.6|5127
1634634430000|2021-10-19 09:07:10||1155.4||1155.4||1155.4||1155.2|0
1634634440000|2021-10-19 09:07:20|1155.4|1155.2|1154.8|1154.4|1155.4|1155.2|1154.6|1154.2|8247
1634634460000|2021-10-19 09:07:40|1155|1154.6|1155|1154.6|1155|1154.6|1154.8|1154.6|692
1634634470000|2021-10-19 09:07:50|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|0
1634634500000|2021-10-19 09:08:20|1154.6|1154.2|1154.6|1154.4|1154.8|1154.4|1154.6|1154.2|0
1634634510000|2021-10-19 09:08:30|1154.8||1154.8||1154.8||1154.8||0
1634634520000|2021-10-19 09:08:40|1154.6||1154.8||1154.8||1154.6||1853
1634634560000|2021-10-19 09:09:20|1154.6|1154.2|1153|1152.6|1154.6|1154.2|1152.8|1152.6|25034
1634634570000|2021-10-19 09:09:30||1152.4||1152.6||1152.6||1152.4|0
1634634580000|2021-10-19 09:09:40|1153.2|1152.8|1153.4|1152.8|1153.4|1152.8|1153|1152.8|4038
1634634590000|2021-10-19 09:09:50|1153.2|1152.6|1152.8|1152.4|1153.2|1152.6|1152.6|1152.4|876
1634634610000|2021-10-19 09:10:10|1152.6|1152.2|1152.6|1152.2|1152.6|1152.4|1152.6|1152.2|0
1634634620000|2021-10-19 09:10:20||1152.4||1152.4||1152.4||1152.4|0
1634634630000|2021-10-19 09:10:30|1152.8|1152.2|1152.4|1152|1152.8|1152.4|1152.4|1152|693
1634634640000|2021-10-19 09:10:40|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|0
1634634650000|2021-10-19 09:10:50|1152.4|1152|1152.4|1152|1152.4|1152|1152.2|1151.8|0
1634634660000|2021-10-19 09:11:00|1152.2|1151.8|1151.8|1151.4|1152.2|1152|1151.8|1151.4|6000
1634634670000|2021-10-19 09:11:10|1152|1151.6|1151.6|1151.2|1152|1151.8|1151.6|1151.2|1514
1634634690000|2021-10-19 09:11:30|1151.4|1151|1151.2|1150.8|1151.6|1151.2|1151.2|1150.8|0
1634634700000|2021-10-19 09:11:40|1151|1150.6|1151.2|1150.8|1151.2|1150.8|1150.8|1150.6|500
1634634710000|2021-10-19 09:11:50|1151|1150.6|1151|1150.6|1151|1150.6|1150.8|1150.4|0
1634634720000|2021-10-19 09:12:00|1151.2||1151.2||1151.2||1151.2||0
1634634750000|2021-10-19 09:12:30|1151.4|1150.8|1152.2|1151.8|1152.2|1151.8|1151.4|1150.8|35604
1634634760000|2021-10-19 09:12:40|1152|1151.6|1151.6|1151.2|1152|1151.6|1151.6|1151.2|1252
1634634790000|2021-10-19 09:13:10|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|0
1634634800000|2021-10-19 09:13:20|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|19
1634634810000|2021-10-19 09:13:30|1151.8|1151.4|1152|1151.6|1152|1151.6|1151.8|1151.4|367
1634634820000|2021-10-19 09:13:40|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|0
1634634850000|2021-10-19 09:14:10||1151.6||1151.4||1151.6||1151.4|0
1634634860000|2021-10-19 09:14:20|1152|1151.6|1152|1151.6|1152.2|1152|1152|1151.6|3240
1634634870000|2021-10-19 09:14:30|1151.8|1151.4|1151.8|1151.6|1152|1151.6|1151.8|1151.4|500
1634634880000|2021-10-19 09:14:40||1151.4||1151.4||1151.6||1151.4|1
1634634890000|2021-10-19 09:14:50||1151.6||1151.4||1151.6||1151.4|200
1634634910000|2021-10-19 09:15:10|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.2|1151|3046
1634634930000|2021-10-19 09:15:30|1151.2|1150.8|1151|1150.8|1151.2|1150.8|1151|1150.8|1766
1634634940000|2021-10-19 09:15:40|1150.8|1150.6|1150.6|1150.2|1150.8|1150.6|1150.6|1150.2|1259
1634634960000|2021-10-19 09:16:00|1150.4|1150|1150.8|1150.2|1150.8|1150.2|1150.4|1150|444
1634634980000|2021-10-19 09:16:20|1150.6|1150.4|1150.8|1150.2|1150.8|1150.4|1150.4|1150.2|0
1634634990000|2021-10-19 09:16:30|1150.6||1150.6||1150.6||1150.6||0
1634635000000|2021-10-19 09:16:40|1150.8|1150|1150.4|1150|1150.8|1150|1150.4|1150|560
1634635010000|2021-10-19 09:16:50|1150.2|1149.8|1150|1149.6|1150.2|1149.8|1150|1149.6|5500
1634635020000|2021-10-19 09:17:00|1149.8|1149.8|1149.2|1149|1149.8|1149.8|1149.2|1149|10479
1634635030000|2021-10-19 09:17:10|1149|1148.8|1149.2|1148.8|1149.2|1148.8|1149|1148.6|1830
1634635040000|2021-10-19 09:17:20|1149.4|1149|1149.6|1149.2|1149.6|1149.4|1149.4|1149|3274
1634635050000|2021-10-19 09:17:30|1149.4|1149.4|1149.6|1149.2|1149.8|1149.4|1149.4|1149.2|838
1634635060000|2021-10-19 09:17:40|1149.4||1149.6||1149.6||1149.4||372
1634635090000|2021-10-19 09:18:10|1149.8|1149.4|1149.6|1149.4|1149.8|1149.4|1149.6|1149.4|0
1634635100000|2021-10-19 09:18:20|1149.4|1149.2|1149.4|1149|1149.4|1149.2|1149.2|1149|694
1634635120000|2021-10-19 09:18:40|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149|1148.4|704
1634635130000|2021-10-19 09:18:50||1149||1148.8||1149||1148.8|500
1634635140000|2021-10-19 09:19:00||1149||1148.8||1149||1148.8|0
1634635150000|2021-10-19 09:19:10|1149|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.4|2833
1634635160000|2021-10-19 09:19:20|1149.2|1148.8|1149.4|1149|1149.4|1149|1149.2|1148.8|3258
1634635170000|2021-10-19 09:19:30|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1149|1148.6|0
1634635180000|2021-10-19 09:19:40||1148.8||1148.8||1148.8||1148.8|0
1634635190000|2021-10-19 09:19:50||1148.6||1148.6||1148.6||1148.6|0
1634635200000|2021-10-19 09:20:00|1148.8||1148.8||1148.8||1148.8||700
1634635210000|2021-10-19 09:20:10|1149|1148.8|1148.8|1148.6|1149.4|1149|1148.8|1148.6|5520
1634635220000|2021-10-19 09:20:20||1148.4||1148.4||1148.4||1148.4|2300
1634635240000|2021-10-19 09:20:40|1149|1148.6|1149.2|1148.8|1149.2|1148.8|1149|1148.6|706
1634635250000|2021-10-19 09:20:50|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|1377
1634635260000|2021-10-19 09:21:00|1149.4||1149.6||1149.6||1149.4||0
1634635270000|2021-10-19 09:21:10|1149.4||1149.4||1149.4||1149.4||0
1634635300000|2021-10-19 09:21:40|1149.2|1149|1149.4|1149|1149.4|1149|1149.2|1149|757
1634635310000|2021-10-19 09:21:50|1149.2|1148.8|1148.8|1148.6|1149.2|1148.8|1148.8|1148.6|2907
1634635330000|2021-10-19 09:22:10|1149|1148.8|1149|1148.8|1149|1148.8|1149|1148.8|957
1634635340000|2021-10-19 09:22:20|1149.2|1149|1149.4|1149|1149.4|1149|1149.2|1149|176
1634635360000|2021-10-19 09:22:40|1149.6|1149.4|1149|1148.6|1149.6|1149.4|1149|1148.6|4043
1634635380000|2021-10-19 09:23:00|1149.2|1148.8|1148.8|1148.6|1149.2|1148.8|1148.8|1148.2|6000
1634635400000|2021-10-19 09:23:20|1149|1148.8|1149|1148.6|1149.2|1148.8|1149|1148.6|6847
1634635410000|2021-10-19 09:23:30|1148.8||1148.8||1148.8||1148.8||0
1634635420000|2021-10-19 09:23:40|1149|1148.4|1149|1148.6|1149|1148.6|1149|1148.4|1701
1634635430000|2021-10-19 09:23:50|1148.8|1148.4|1148.6|1148.2|1148.8|1148.4|1148.4|1148|0
1634635440000|2021-10-19 09:24:00|1148.4|1148|1148.8|1148.4|1148.8|1148.4|1148.4|1147.8|0
1634635450000|2021-10-19 09:24:10|1148.6|1148.2|1148.8|1148.2|1148.8|1148.4|1148.6|1148.2|0
1634635460000|2021-10-19 09:24:20|1148.6||1148.6||1148.6||1148.6||0
1634635470000|2021-10-19 09:24:30|1148.8||1148.6||1148.8||1148.6||0
1634635480000|2021-10-19 09:24:40|1148.8|1148.4|1148.8|1148.2|1148.8|1148.4|1148.6|1148.2|0
1634635490000|2021-10-19 09:24:50||1148.6||1148.4||1148.6||1148.4|0
1634635500000|2021-10-19 09:25:00||1148.6||1148.6||1148.6||1148.6|0
1634635510000|2021-10-19 09:25:10|1148.6|1148.4|1148.6|1148.2|1148.6|1148.4|1148.6|1148.2|86
1634635520000|2021-10-19 09:25:20|1148.8|1148.4|1149.2|1148.8|1149.4|1149|1148.8|1148.4|5175
1634635530000|2021-10-19 09:25:30||1148.6||1148.6||1148.6||1148.6|0
1634635540000|2021-10-19 09:25:40|1149||1149||1149||1149||0
1634635550000|2021-10-19 09:25:50|1148.8||1149||1149||1148.8||0
1634635560000|2021-10-19 09:26:00|1148.8|1148.4|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|2397
1634635570000|2021-10-19 09:26:10||1148.4||1148.2||1148.4||1148.2|0
1634635580000|2021-10-19 09:26:20|1148.8|1148.4|1148.8|1148.4|1149|1148.6|1148.6|1148.2|1337
1634635590000|2021-10-19 09:26:30|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|0
1634635600000|2021-10-19 09:26:40||1148.4||1148.2||1148.4||1148.2|0
1634635610000|2021-10-19 09:26:50|1148.4|1148|1148.2|1147.8|1148.4|1148.2|1148.2|1147.8|0
1634635620000|2021-10-19 09:27:00|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1148|1147.6|0
1634635630000|2021-10-19 09:27:10||1148||1148||1148||1147.8|0
1634635680000|2021-10-19 09:28:00|1148.4|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148.2|416
1634635690000|2021-10-19 09:28:10|1148.8|1148.4|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|1000
1634635710000|2021-10-19 09:28:30|1148.4|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|6
1634635740000|2021-10-19 09:29:00|1148.4|1148|1148.6|1148|1148.6|1148.2|1148.4|1148|445
1634635750000|2021-10-19 09:29:10|1148.4|1148.2|1148.4|1148|1148.4|1148.4|1148.2|1147.8|192
1634635760000|2021-10-19 09:29:20|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.4|1148|942
1634635770000|2021-10-19 09:29:30||1148.2||1148.2||1148.2||1148|0
1634635780000|2021-10-19 09:29:40|1148.6|1148.4|1148.6|1148.2|1148.6|1148.4|1148.6|1148|561
1634635790000|2021-10-19 09:29:50||1148||1148||1148.2||1148|0
1634635800000|2021-10-19 09:30:00|1148.4|1148.2|1148|1147.6|1148.4|1148.2|1148|1147.6|0
1634635810000|2021-10-19 09:30:10|1148.2|1147.8|1148|1147.6|1148.2|1147.8|1148|1147.6|0
1634635820000|2021-10-19 09:30:20||1147.8||1147.8||1147.8||1147.6|0
1634635830000|2021-10-19 09:30:30|1148.2|1148|1148.2|1148|1148.4|1148.2|1148.2|1147.8|2193
1634635840000|2021-10-19 09:30:40|1148.4|1147.8|1148|1147.6|1148.4|1147.8|1148|1147.4|5
1634635850000|2021-10-19 09:30:50|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|0
1634635860000|2021-10-19 09:31:00|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|0
1634635870000|2021-10-19 09:31:10|1147.4|1147|1147.4|1147|1147.6|1147|1147.4|1147|3191
1634635880000|2021-10-19 09:31:20|1147.2|1147.2|1147.6|1147.2|1147.6|1147.2|1147.2|1147|1428
1634635890000|2021-10-19 09:31:30||1147||1147||1147||1147|0
1634635900000|2021-10-19 09:31:40|1147.4||1147.4||1147.4||1147.4||0
1634635910000|2021-10-19 09:31:50||1147.2||1147||1147.2||1147|0
1634635920000|2021-10-19 09:32:00|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147.2|3400
1634635930000|2021-10-19 09:32:10|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|670
1634635940000|2021-10-19 09:32:20|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|9
1634635950000|2021-10-19 09:32:30|1148|1147.6|1148|1147.6|1148.2|1147.8|1148|1147.6|0
1634635960000|2021-10-19 09:32:40|1147.6|1147.4|1148|1147.6|1148|1147.8|1147.6|1147.4|1200
1634635970000|2021-10-19 09:32:50||1147.8||1147.8||1147.8||1147.6|0
1634635980000|2021-10-19 09:33:00|1148.2|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|209
1634635990000|2021-10-19 09:33:10|1148.4||1148.2||1148.4||1148.2||0
1634636000000|2021-10-19 09:33:20|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|0
1634636020000|2021-10-19 09:33:40|1148.2|1147.8|1148.2|1147.8|1148.4|1148|1148|1147.8|2239
1634636040000|2021-10-19 09:34:00|1148|1148|1148|1147.8|1148.2|1148|1148|1147.8|1654
1634636050000|2021-10-19 09:34:10|1148.2|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|365
1634636070000|2021-10-19 09:34:30||1148||1147.8||1148||1147.8|0
1634636090000|2021-10-19 09:34:50|1148|1147.6|1147.8|1147.4|1148|1147.6|1147.6|1147.4|3855
1634636100000|2021-10-19 09:35:00||1147.2||1147.4||1147.4||1147.2|0
1634636110000|2021-10-19 09:35:10||1147.2||1147.2||1147.2||1147.2|0
1634636140000|2021-10-19 09:35:40|1147.6|1147.4|1147.8|1147.4|1147.8|1147.4|1147.4|1147.2|500
1634636150000|2021-10-19 09:35:50|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1147.8|1147.4|0
1634636160000|2021-10-19 09:36:00|1148|1148|1148|1147.8|1148.2|1148|1148|1147.8|1313
1634636190000|2021-10-19 09:36:30|1147.8|1147.6|1147.8|1147.4|1148|1147.8|1147.8|1147.4|1431
1634636230000|2021-10-19 09:37:10||1147.6||1147.6||1147.6||1147.4|0
1634636240000|2021-10-19 09:37:20|1148|1147.8|1148.4|1148.2|1148.4|1148.2|1148|1147.8|2279
1634636250000|2021-10-19 09:37:30|1148.2|1148|1148.2|1147.8|1148.2|1148|1148.2|1147.8|6
1634636260000|2021-10-19 09:37:40||1148||1148||1148||1147.8|0
1634636270000|2021-10-19 09:37:50|1148.4|1147.8|1148.4|1148|1148.4|1148|1148.4|1147.8|0
1634636280000|2021-10-19 09:38:00|1148.2|1147.8|1148.2|1147.8|1148.4|1148|1148.2|1147.8|0
1634636290000|2021-10-19 09:38:10|1148|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|0
1634636300000|2021-10-19 09:38:20|1148.2|1147.8|1148.2|1148|1148.2|1148|1148.2|1147.8|0
1634636310000|2021-10-19 09:38:30|1148.4||1148.4||1148.4||1148.4||2
1634636340000|2021-10-19 09:39:00|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.6|684
1634636360000|2021-10-19 09:39:20|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1147.8|1147.4|465
1634636400000|2021-10-19 09:40:00|1148|1147.6|1147.6|1147.4|1148|1147.6|1147.4|1147.2|451
1634636410000|2021-10-19 09:40:10|1147.8|1147.2|1147.6|1147.4|1147.8|1147.4|1147.4|1147.2|12
1634636420000|2021-10-19 09:40:20|1147.8|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|63
1634636430000|2021-10-19 09:40:30|1147.8||1147.8||1148||1147.8||0
1634636440000|2021-10-19 09:40:40|1148|1147.8|1148.2|1147.8|1148.2|1147.8|1147.8|1147.8|0
1634636450000|2021-10-19 09:40:50|1148|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|466
1634636460000|2021-10-19 09:41:00|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|0
1634636480000|2021-10-19 09:41:20|1148||1148||1148||1148||2500
1634636490000|2021-10-19 09:41:30|1148.2|1148|1148.2|1148|1148.2|1148|1148.2|1147.8|410
1634636500000|2021-10-19 09:41:40|||||||||389
1634636510000|2021-10-19 09:41:50|1148|1147.8|1148.2|1148|1148.2|1148|1148|1147.6|376
1634636520000|2021-10-19 09:42:00|1148|1147.8|1147.8|1147.4|1148.2|1147.8|1147.8|1147.4|347
1634636560000|2021-10-19 09:42:40|1147.6||1147.8||1147.8||1147.6||0
1634636570000|2021-10-19 09:42:50|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147.2|0
1634636580000|2021-10-19 09:43:00|1147.4|1147|1147.4|1147|1147.4|1147.2|1147.4|1147|0
1634636590000|2021-10-19 09:43:10||1147.2||1147||1147.2||1147|445
1634636600000|2021-10-19 09:43:20|1147.2||1147.2||1147.4||1147.2||5000
1634636610000|2021-10-19 09:43:30||1146.8||1147||1147||1146.8|497
1634636620000|2021-10-19 09:43:40||1146.8||1147||1147||1146.8|0
1634636630000|2021-10-19 09:43:50|1147|1146.8|1146.4|1146.2|1147.2|1146.8|1146.4|1146.2|505
1634636680000|2021-10-19 09:44:40|1146.2|1146|1146.2|1146|1146.4|1146|1146.2|1146|0
1634636690000|2021-10-19 09:44:50|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|291
1634636700000|2021-10-19 09:45:00|1146.6|1146.4|1146.6|1146.2|1146.6|1146.4|1146.4|1146.2|1573
1634636710000|2021-10-19 09:45:10|1146.4|1146|1146.4|1146|1146.6|1146|1146.4|1146|541
1634636720000|2021-10-19 09:45:20|1146.6|1146.2|1146.4|1146.2|1146.6|1146.2|1146.4|1146.2|0
1634636730000|2021-10-19 09:45:30|1146.6||1146.6||1146.6||1146.4||0
1634636740000|2021-10-19 09:45:40|1146.4|1146|1146.4|1146|1146.4|1146|1146.2|1146|1594
1634636780000|2021-10-19 09:46:20||1146.2||1146.2||1146.2||1146.2|0
1634636790000|2021-10-19 09:46:30|1146.6||1146.6||1146.6||1146.4||864
1634636810000|2021-10-19 09:46:50|1146.4||1146.6||1146.6||1146.4||0
1634636830000|2021-10-19 09:47:10|1146.8|1146.4|1147|1146.8|1147|1146.8|1146.8|1146.4|1247
1634636840000|2021-10-19 09:47:20|1146.8|1146.6|1147|1146.6|1147|1146.8|1146.8|1146.6|703
1634636860000|2021-10-19 09:47:40|1147.2|1146.8|1147.6|1147.4|1147.6|1147.4|1147.2|1146.8|7619
1634636880000|2021-10-19 09:48:00||1147.2||1147.2||1147.2||1147.2|257
1634636920000|2021-10-19 09:48:40|1147.4|1147.4|1147.6|1147.4|1147.6|1147.4|1147.4|1147.4|837
1634636930000|2021-10-19 09:48:50|1147.4|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147.2|506
1634636940000|2021-10-19 09:49:00|1147.8|1147.4|1148|1147.6|1148|1147.8|1147.8|1147.4|2489
1634636950000|2021-10-19 09:49:10|1147.8||1148||1148||1147.8||954
1634636960000|2021-10-19 09:49:20|1148.2|1147.8|1148.2|1147.6|1148.4|1148|1148.2|1147.6|2187
1634636970000|2021-10-19 09:49:30||1147.8||1147.8||1147.8||1147.6|0
1634636980000|2021-10-19 09:49:40|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|0
1634636990000|2021-10-19 09:49:50|1147.8|1147.8|1148|1147.6|1148|1147.8|1147.8|1147.4|2337
1634637040000|2021-10-19 09:50:40|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1511
1634637050000|2021-10-19 09:50:50|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|0
1634637060000|2021-10-19 09:51:00|1148.2|1147.8|1148.4|1147.8|1148.4|1148|1148.2|1147.6|118
1634637070000|2021-10-19 09:51:10|1148.2|1148|1148.2|1148|1148.4|1148|1148.2|1147.8|0
1634637090000|2021-10-19 09:51:30|1148.4||1148.2||1148.4||1148.2||0
1634637100000|2021-10-19 09:51:40||1147.8||1147.8||1147.8||1147.8|4
1634637130000|2021-10-19 09:52:10||1148||1147.8||1148||1147.8|0
1634637140000|2021-10-19 09:52:20||1148||1148||1148||1148|0
1634637150000|2021-10-19 09:52:30|1148|1147.8|1148|1147.8|1148|1147.8|1148|1147.8|76
1634637160000|2021-10-19 09:52:40|1147.8|1147.6|1147.8|1147.6|1147.8|1147.6|1147.8|1147.6|91
1634637180000|2021-10-19 09:53:00|1147.6|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|770
1634637190000|2021-10-19 09:53:10|1147.4|1147.4|1147.6|1147.2|1147.6|1147.4|1147.4|1147|0
1634637200000|2021-10-19 09:53:20|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|0
1634637210000|2021-10-19 09:53:30|1147.8|1147.4|1148.2|1147.8|1148.2|1148|1147.8|1147.4|664
1634637220000|2021-10-19 09:53:40|1148.4|1148|1148.6|1148.2|1148.8|1148.4|1148.4|1148|2548
1634637230000|2021-10-19 09:53:50||1148.4||1148.4||1148.4||1148.4|0
1634637240000|2021-10-19 09:54:00|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|1148.8|1148.4|345
1634637310000|2021-10-19 09:55:10|1148.6|1148.4|1148.8|1148.6|1149|1148.8|1148.6|1148.4|4296
1634637320000|2021-10-19 09:55:20|1149|1148.8|1148.6|1148.2|1149|1148.8|1148.6|1148.2|4267
1634637330000|2021-10-19 09:55:30|1148.4|1148.4|1149|1148.6|1149|1148.8|1148.4|1148.4|8456
1634637340000|2021-10-19 09:55:40||1148.4||1148.4||1148.4||1148.4|0
1634637360000|2021-10-19 09:56:00|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|1148.6|1148.6|0
1634637380000|2021-10-19 09:56:20|1148.6|1148.4|1148.8|1148.4|1148.8|1148.6|1148.6|1148.4|255
1634637390000|2021-10-19 09:56:30|1148.6|1148.2|1148.6|1148.2|1148.6|1148.4|1148.4|1148.2|250
1634637400000|2021-10-19 09:56:40|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|2527
1634637410000|2021-10-19 09:56:50|1148.6|1148.6|1149.2|1148.8|1149.2|1149|1148.6|1148.2|6812
1634637420000|2021-10-19 09:57:00|1149.4|1149|1149.2|1148.8|1149.4|1149.2|1149.2|1148.6|651
1634637440000|2021-10-19 09:57:20|1149.4|1149|1149.4|1149|1149.4|1149|1149.4|1149|0
1634637450000|2021-10-19 09:57:30||1148.8||1149||1149||1148.8|0
1634637460000|2021-10-19 09:57:40||1148.8||1148.8||1148.8||1148.8|0
1634637470000|2021-10-19 09:57:50||1149||1149||1149||1148.8|0
1634637480000|2021-10-19 09:58:00||1149.2||1149.2||1149.2||1149|0
1634637490000|2021-10-19 09:58:10|1149.2|1149|1149.4|1149|1149.6|1149.4|1149.2|1148.8|6482
1634637500000|2021-10-19 09:58:20|1149.6|1149.4|1149.4|1149.2|1149.6|1149.4|1149.4|1149.2|5000
1634637510000|2021-10-19 09:58:30|1149.6||1149.6||1149.8||1149.6||961
1634637520000|2021-10-19 09:58:40|1149.4|1149|1149.4|1149|1149.4|1149.2|1149.2|1148.8|0
1634637540000|2021-10-19 09:59:00||1149.2||1149.2||1149.2||1149|2
1634637550000|2021-10-19 09:59:10||1149||1149||1149||1149|13
1634637560000|2021-10-19 09:59:20||1149.2||1149.2||1149.2||1149.2|0
1634637570000|2021-10-19 09:59:30|1149.2|1149|1149.2|1149|1149.2|1149|1149.2|1148.8|5
1634637580000|2021-10-19 09:59:40|1149.4|1149.2|1149.6|1149.2|1149.8|1149.4|1149.4|1149.2|444
1634637590000|2021-10-19 09:59:50|1149.4|1149.4|1149.2|1148.8|1149.4|1149.4|1149.2|1148.8|943
1634637600000|2021-10-19 10:00:00|1149|1148.6|1148.8|1148.4|1149|1148.8|1148.8|1148.4|842
1634637630000|2021-10-19 10:00:30|1148.6|1148.6|1148.6|1148.4|1148.6|1148.6|1148.6|1148.4|250
1634637650000|2021-10-19 10:00:50|1148.8|1148.6|1149.6|1149.2|1149.6|1149.2|1148.8|1148.6|23719
1634637660000|2021-10-19 10:01:00|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.2|1149|2261
1634637670000|2021-10-19 10:01:10|1149.4|1149|1149.4|1149|1149.4|1149|1149.4|1149|0
1634637680000|2021-10-19 10:01:20|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.6|1149|200
1634637690000|2021-10-19 10:01:30||1149||1149.2||1149.2||1149|0
1634637700000|2021-10-19 10:01:40||1149||1149.2||1149.2||1149|0
1634637730000|2021-10-19 10:02:10|1149.4|1149|1149|1148.4|1149.4|1149|1149|1148.4|3660
1634637740000|2021-10-19 10:02:20|1148.8|1148.6|1149|1148.6|1149|1148.8|1148.8|1148.6|0
1634637750000|2021-10-19 10:02:30|1148.8|1148.4|1149|1148.4|1149|1148.6|1148.6|1148.4|0
1634637760000|2021-10-19 10:02:40||1148.6||1148.4||1148.6||1148.4|0
1634637770000|2021-10-19 10:02:50|1148.8|1148.6|1149|1148.6|1149|1148.8|1148.8|1148.4|0
1634637780000|2021-10-19 10:03:00|1148.8|1148.8|1148.8|1148.6|1148.8|1148.8|1148.8|1148.6|754
1634637790000|2021-10-19 10:03:10|1149|1148.8|1149|1148.6|1149|1148.8|1149|1148.6|346
1634637800000|2021-10-19 10:03:20|1149.2|1148.8|1149.2|1148.8|1149.2|1149|1149|1148.6|1208
1634637810000|2021-10-19 10:03:30|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|501
1634637820000|2021-10-19 10:03:40||1149||1149.2||1149.2||1149|0
1634637840000|2021-10-19 10:04:00||1149||1149.2||1149.2||1149|0
1634637860000|2021-10-19 10:04:20||1149||1149.2||1149.2||1149|0
1634637870000|2021-10-19 10:04:30|1149.4|1149|1148.8|1148.6|1149.4|1149.2|1148.8|1148.6|3601
1634637880000|2021-10-19 10:04:40||1148.4||1148.4||1148.4||1148.4|0
1634637890000|2021-10-19 10:04:50|1149|1148.6|1149|1148.8|1149.2|1148.8|1149|1148.6|0
1634637910000|2021-10-19 10:05:10|1149.2|1149|1149.4|1149.2|1149.4|1149.2|1149.2|1148.8|29
1634637920000|2021-10-19 10:05:20|1149.6||1149.6||1149.6||1149.6||0
1634637930000|2021-10-19 10:05:30||1149.4||1149.2||1149.4||1149.2|0
1634637940000|2021-10-19 10:05:40|1149.4|1149|1149.2|1149|1149.4|1149|1149.2|1148.8|1258
1634637950000|2021-10-19 10:05:50|1149.4||1149.2||1149.4||1149.2||0
1634637960000|2021-10-19 10:06:00||1148.8||1148.8||1148.8||1148.8|16
1634637970000|2021-10-19 10:06:10||1148.6||1148.6||1148.6||1148.6|0
1634637980000|2021-10-19 10:06:20|1149|1148.4|1148.8|1148.4|1149|1148.4|1148.8|1148.4|818
1634637990000|2021-10-19 10:06:30|1149|1148.6|1149|1148.8|1149.2|1148.8|1149|1148.4|444
1634638000000|2021-10-19 10:06:40||1148.6||1148.6||1148.8||1148.6|0
1634638010000|2021-10-19 10:06:50|1149.2|1148.8|1149.2|1148.8|1149.4|1149|1149.2|1148.8|29
1634638040000|2021-10-19 10:07:20|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1148.8|0
1634638050000|2021-10-19 10:07:30|1149.4|1149.4|1149.6|1149.2|1149.6|1149.4|1149.4|1149.2|1304
1634638060000|2021-10-19 10:07:40||1149.4||1149.2||1149.4||1149.2|444
1634638070000|2021-10-19 10:07:50|1149.4||1149.4||1149.6||1149.4||0
1634638080000|2021-10-19 10:08:00|1149.2|1149|1149.4|1149|1149.4|1149|1149.2|1148.8|393
1634638090000|2021-10-19 10:08:10|1149.2||1149.4||1149.4||1149.2||2225
1634638100000|2021-10-19 10:08:20|1149.2|1148.8|1149|1148.8|1149.2|1148.8|1149|1148.6|761
1634638130000|2021-10-19 10:08:50|1149.2|1149|1149.2|1148.8|1149.2|1149|1149.2|1148.8|1296
1634638150000|2021-10-19 10:09:10|1149||1149.2||1149.2||1149||0
1634638170000|2021-10-19 10:09:30|1149|1148.6|1149.2|1148.8|1149.2|1148.8|1148.8|1148.6|75
1634638180000|2021-10-19 10:09:40|1149.4|1149|1149|1148.6|1149.4|1149|1149|1148.6|1000
1634638190000|2021-10-19 10:09:50|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|0
1634638220000|2021-10-19 10:10:20||1149||1148.8||1149||1148.8|0
1634638230000|2021-10-19 10:10:30|1149|1148.6|1148.8|1148.6|1149|1148.6|1148.8|1148.4|0
1634638240000|2021-10-19 10:10:40||1148.4||1148.4||1148.6||1148.4|0
1634638250000|2021-10-19 10:10:50|1149|1148.6|1148.8|1148.6|1149|1148.6|1148.8|1148.6|0
1634638260000|2021-10-19 10:11:00|1149||1149||1149.2||1149||444
1634638270000|2021-10-19 10:11:10|1148.8||1149||1149||1148.8||0
1634638280000|2021-10-19 10:11:20||1148.4||1148.4||1148.4||1148.4|0
1634638290000|2021-10-19 10:11:30|1148.8|1148.2|1148.4|1148|1148.8|1148.4|1148.2|1148|1506
1634638300000|2021-10-19 10:11:40|1148.2||1148.2||1148.2||1148.2||0
1634638310000|2021-10-19 10:11:50|1148|1147.8|1148|1147.6|1148|1147.8|1147.8|1147.6|0
1634638320000|2021-10-19 10:12:00|1148.2|1147.8|1148.2|1147.8|1148.2|1148|1148.2|1147.8|1137
1634638330000|2021-10-19 10:12:10||1148||1148||1148||1147.8|500
1634638360000|2021-10-19 10:12:40|1148|1147.8|1147.8|1147.4|1148|1147.8|1147.8|1147.4|4
1634638370000|2021-10-19 10:12:50|1147.6|1147.6|1147.8|1147.4|1148|1147.6|1147.6|1147.4|2857
1634638380000|2021-10-19 10:13:00||1147.6||1147.6||1147.6||1147.6|0
1634638400000|2021-10-19 10:13:20|1148|1147.8|1148.2|1148|1148.2|1148|1148|1147.8|2188
1634638410000|2021-10-19 10:13:30||1147.8||1148||1148||1147.8|0
1634638420000|2021-10-19 10:13:40|1148.4|1148.2|1148.4|1148|1148.4|1148.2|1148.4|1148|1012
1634638430000|2021-10-19 10:13:50|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.6|743
1634638450000|2021-10-19 10:14:10|1148.4|1148|1148.6|1148.4|1148.8|1148.4|1148.4|1148|1847
1634638460000|2021-10-19 10:14:20|1148.8|1148.6|1149|1148.4|1149|1148.6|1148.8|1148.4|0
1634638470000|2021-10-19 10:14:30|1148.8|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.6|0
1634638480000|2021-10-19 10:14:40|1148.8||1148.8||1148.8||1148.8||0
1634638490000|2021-10-19 10:14:50|1148.6|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|503
1634638500000|2021-10-19 10:15:00||1148.2||1148.2||1148.2||1148.2|0
1634638510000|2021-10-19 10:15:10||1148.4||1148.4||1148.4||1148.4|0
1634638520000|2021-10-19 10:15:20|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|4
1634638590000|2021-10-19 10:16:30|1148.6|1148.2|1148.4|1148|1148.6|1148.4|1148.2|1148|495
1634638610000|2021-10-19 10:16:50||1147.8||1147.8||1148||1147.8|0
1634638620000|2021-10-19 10:17:00|1148.2|1147.6|1148|1147.8|1148.2|1147.8|1148|1147.6|607
1634638630000|2021-10-19 10:17:10|1147.8|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|5
1634638650000|2021-10-19 10:17:30|1148.2|1147.8|1148|1147.8|1148.2|1148|1148|1147.8|1730
1634638660000|2021-10-19 10:17:40|1148.2|1147.6|1148.2|1147.8|1148.2|1147.8|1148|1147.6|500
1634638710000|2021-10-19 10:18:30|1148|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|802
1634638750000|2021-10-19 10:19:10|1148.2|1147.8|1148.2|1148|1148.2|1148|1148|1147.8|730
1634638760000|2021-10-19 10:19:20|1148|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.8|500
1634638780000|2021-10-19 10:19:40|1148.4|1148|1148|1147.8|1148.4|1148|1148|1147.8|6684
1634638790000|2021-10-19 10:19:50|1147.8|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|0
1634638800000|2021-10-19 10:20:00||1147.8||1147.6||1147.8||1147.6|1917
1634638820000|2021-10-19 10:20:20|1147.8|1147.8|1147.6|1147.2|1148.2|1147.8|1147.6|1147.2|4265
1634638860000|2021-10-19 10:21:00|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|500
1634638870000|2021-10-19 10:21:10|1147.8||1147.6||1147.8||1147.6||0
1634638880000|2021-10-19 10:21:20|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|0
1634638890000|2021-10-19 10:21:30||1147.4||1147.2||1147.4||1147.2|0
1634638910000|2021-10-19 10:21:50||1147||1147||1147||1147|0
1634638920000|2021-10-19 10:22:00|1147.4|1146.8|1147.2|1147|1147.4|1147|1147.2|1146.8|0
1634638930000|2021-10-19 10:22:10|1147.4||1147.4||1147.4||1147.2||30
1634638940000|2021-10-19 10:22:20||1147.2||1147||1147.2||1147|0
1634638950000|2021-10-19 10:22:30||1147.2||1147.2||1147.2||1147.2|0
1634638970000|2021-10-19 10:22:50||1147||1147||1147||1147|1653
1634638980000|2021-10-19 10:23:00|1147.2||1147.2||1147.4||1147.2||0
1634638990000|2021-10-19 10:23:10|1147.4|1147.2|1147.4|1147|1147.4|1147.2|1147.4|1147|1136
1634639020000|2021-10-19 10:23:40|1147.6|1147.2|1147.4|1147|1147.6|1147.2|1147.4|1147|1080
1634639030000|2021-10-19 10:23:50|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|422
1634639040000|2021-10-19 10:24:00|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|0
1634639050000|2021-10-19 10:24:10|1147.8|1147.4|1148|1147.6|1148|1147.8|1147.8|1147.2|1543
1634639060000|2021-10-19 10:24:20||1147.4||1147.6||1147.6||1147.4|0
1634639070000|2021-10-19 10:24:30||1147.4||1147.6||1147.6||1147.4|0
1634639080000|2021-10-19 10:24:40||1147.4||1147.6||1147.6||1147.4|0
1634639100000|2021-10-19 10:25:00|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.4|1147.2|382
1634639110000|2021-10-19 10:25:10||1147||1147.2||1147.2||1147|0
1634639120000|2021-10-19 10:25:20|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|0
1634639130000|2021-10-19 10:25:30|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.2|1147|500
1634639140000|2021-10-19 10:25:40||1147||1147||1147||1147|0
1634639150000|2021-10-19 10:25:50|1147.8|1147.2|1147.8|1147.4|1147.8|1147.6|1147.6|1147.2|13073
1634639170000|2021-10-19 10:26:10|1147.6|1147.2|1147.6|1147.4|1147.6|1147.4|1147.4|1147.2|500
1634639180000|2021-10-19 10:26:20|1147.8||1147.8||1147.8||1147.8||445
1634639210000|2021-10-19 10:26:50|1147.6|1147.2|1147.4|1147|1147.6|1147.2|1147.4|1147|766
1634639220000|2021-10-19 10:27:00|1147.6|1147.2|1147.6|1147.4|1147.8|1147.4|1147.4|1147.2|0
1634639230000|2021-10-19 10:27:10|1147.8|1147.6|1147.8|1147.4|1147.8|1147.6|1147.8|1147.4|0
1634639240000|2021-10-19 10:27:20||1147.6||1147.4||1147.6||1147.4|0
1634639250000|2021-10-19 10:27:30|1147.6||1147.8||1147.8||1147.6||445
1634639260000|2021-10-19 10:27:40|1147.6|1147.6|1148|1147.6|1148.2|1147.8|1147.6|1147.6|3520
1634639280000|2021-10-19 10:28:00|1147.8|1147.8|1148|1147.6|1148|1147.8|1147.8|1147.6|4
1634639310000|2021-10-19 10:28:30|1147.8|1147.4|1147.8|1147.4|1148|1147.6|1147.8|1147.4|0
1634639350000|2021-10-19 10:29:10|1148|1147.6|1148|1147.8|1148|1147.8|1148|1147.6|1018
1634639360000|2021-10-19 10:29:20|1148.2|1147.6|1148.2|1147.8|1148.2|1147.8|1148|1147.6|638
1634639370000|2021-10-19 10:29:30|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|1000
1634639380000|2021-10-19 10:29:40|1148.2|1147.8|1147.4|1147|1148.2|1147.8|1147.2|1147|6947
1634639390000|2021-10-19 10:29:50|1147.6|1147.2|1147.4|1147.2|1147.6|1147.4|1147.4|1147.2|2067
1634639400000|2021-10-19 10:30:00|1147.6|1147.6|1148.2|1147.8|1148.4|1148.2|1147.6|1147.2|209948
1634639410000|2021-10-19 10:30:10|1148.4|1148|1148.8|1148.6|1149|1148.6|1148.4|1148|1905
1634639420000|2021-10-19 10:30:20|1148.6|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|196
1634639460000|2021-10-19 10:31:00|1149|1148.6|1149|1148.6|1149|1148.8|1149|1148.6|945
1634639470000|2021-10-19 10:31:10|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1239
1634639480000|2021-10-19 10:31:20|1149|1148.6|1149|1148.8|1149.2|1148.8|1149|1148.6|2773
1634639490000|2021-10-19 10:31:30|1149.2|1149|1149.4|1149|1149.6|1149.2|1149.2|1149|1275
1634639500000|2021-10-19 10:31:40||1149.2||1149.2||1149.2||1149.2|0
1634639510000|2021-10-19 10:31:50|1149.6||1149.6||1149.6||1149.6||0
1634639520000|2021-10-19 10:32:00|1149.4|1149.4|1149.8|1149.4|1149.8|1149.4|1149.4|1149|4158
1634639530000|2021-10-19 10:32:10|1150|1149.6|1150|1149.6|1150.2|1150|1150|1149.6|10999
1634639540000|2021-10-19 10:32:20|1149.8|1149.4|1149.8|1149.6|1149.8|1149.6|1149.6|1149.4|1848
1634639550000|2021-10-19 10:32:30|1150|1149.8|1150.2|1149.6|1150.2|1149.8|1150|1149.6|500
1634639560000|2021-10-19 10:32:40||1149.8||1149.6||1149.8||1149.6|0
1634639580000|2021-10-19 10:33:00|1150.4|1149.8|1150.4|1150|1150.6|1150.2|1150.4|1149.8|2256
1634639600000|2021-10-19 10:33:20|1150.6|1150.2|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|664
1634639610000|2021-10-19 10:33:30||1150.4||1150.2||1150.4||1150.2|0
1634639650000|2021-10-19 10:34:10|1150.4|1150|1149.6|1149.4|1150.4|1150|1149.6|1149.2|4782
1634639660000|2021-10-19 10:34:20|1149.8||1149.8||1149.8||1149.8||0
1634639670000|2021-10-19 10:34:30|1150|1149.6|1150|1149.6|1150.2|1149.8|1150|1149.6|1618
1634639680000|2021-10-19 10:34:40||1149.8||1149.6||1149.8||1149.6|0
1634639710000|2021-10-19 10:35:10|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1150.2|1149.6|0
1634639720000|2021-10-19 10:35:20||1150||1149.8||1150||1149.8|0
1634639740000|2021-10-19 10:35:40||1150||1149.8||1150||1149.8|0
1634639760000|2021-10-19 10:36:00|1150|1149.6|1150|1149.6|1150|1149.8|1150|1149.6|0
1634639770000|2021-10-19 10:36:10||1149.8||1149.6||1149.8||1149.6|0
1634639780000|2021-10-19 10:36:20|1149.8|1149.4|1149.8|1149.6|1149.8|1149.6|1149.8|1149.4|0
1634639790000|2021-10-19 10:36:30||1149.4||1149.2||1149.4||1149.2|25
1634639800000|2021-10-19 10:36:40||1149.4||1149.4||1149.4||1149.2|0
1634639810000|2021-10-19 10:36:50||1149.6||1149.4||1149.6||1149.4|0
1634639830000|2021-10-19 10:37:10|1150|1149.6|1150.2|1149.8|1150.2|1149.8|1150|1149.6|1887
1634639850000|2021-10-19 10:37:30|||||||||550
1634639860000|2021-10-19 10:37:40|1150|1149.6|1150|1149.6|1150|1149.8|1150|1149.6|0
1634639870000|2021-10-19 10:37:50|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.6|1149.2|468
1634639880000|2021-10-19 10:38:00|1150|1149.6|1150.2|1149.8|1150.2|1149.8|1150|1149.6|444
1634639890000|2021-10-19 10:38:10|1150|1149.6|1149.8|1149.4|1150|1149.8|1149.8|1149.4|1345
1634639910000|2021-10-19 10:38:30|1150|1149.6|1150.2|1149.8|1150.2|1149.8|1150|1149.6|1251
1634639920000|2021-10-19 10:38:40|1150|1149.6|1150|1149.8|1150|1149.8|1150|1149.6|0
1634639940000|2021-10-19 10:39:00|1150.2||1150||1150.2||1150||0
1634639950000|2021-10-19 10:39:10|1149.8|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.6|2
1634639960000|2021-10-19 10:39:20|1150.2|1149.8|1150.2|1150|1150.2|1150|1150.2|1149.8|0
1634639970000|2021-10-19 10:39:30||1149.8||1150||1150||1149.8|0
1634639990000|2021-10-19 10:39:50|1150.4|1150.2|1150.4|1150|1150.4|1150.2|1150.4|1150|406
1634640000000|2021-10-19 10:40:00||1150.2||1150||1150.2||1150|0
1634640010000|2021-10-19 10:40:10||1150.2||1150||1150.2||1150|244
1634640020000|2021-10-19 10:40:20|1150.2||1150.2||1150.4||1150.2||0
1634640040000|2021-10-19 10:40:40|1150|1149.8|1150|1149.6|1150|1149.8|1150|1149.6|1004
1634640060000|2021-10-19 10:41:00|1149.8||1149.8||1149.8||1149.8||0
1634640070000|2021-10-19 10:41:10|1150|1149.8|1150|1149.8|1150|1149.8|1150|1149.6|636
1634640090000|2021-10-19 10:41:30|1150.2|1150|1150.2|1149.8|1150.2|1150|1150|1149.8|6965
1634640100000|2021-10-19 10:41:40||1150||1150||1150||1150|0
1634640110000|2021-10-19 10:41:50|1150|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.8|444
1634640120000|2021-10-19 10:42:00|1150|1149.6|1149.6|1149.4|1150|1149.6|1149.6|1149.4|5
1634640130000|2021-10-19 10:42:10|1149.8|1149.2|1149.6|1149.2|1149.8|1149.2|1149.6|1149.2|0
1634640140000|2021-10-19 10:42:20|1149.4|1149|1149.4|1149|1149.6|1149|1149.4|1149|0
1634640150000|2021-10-19 10:42:30|1149.6|1149.2|1149.4|1149|1149.6|1149.2|1149.4|1149|0
1634640160000|2021-10-19 10:42:40|1149.6|1149.2|1149.6|1149.2|1149.8|1149.4|1149.4|1149.2|2366
1634640170000|2021-10-19 10:42:50|1149.4|1149.4|1149.6|1149.4|1149.6|1149.4|1149.4|1149.2|993
1634640190000|2021-10-19 10:43:10|1149.8||1149.6||1149.8||1149.6||0
1634640210000|2021-10-19 10:43:30||1149.2||1149.4||1149.4||1149.2|287
1634640220000|2021-10-19 10:43:40|1149.8||1149.8||1149.8||1149.8||564
1634640230000|2021-10-19 10:43:50|1149.6|1149.6|1149.6|1149.4|1149.8|1149.6|1149.6|1149.4|1114
1634640240000|2021-10-19 10:44:00||1149.2||1149.2||1149.2||1149.2|0
1634640280000|2021-10-19 10:44:40|1149.4||1149.6||1149.6||1149.4||0
1634640290000|2021-10-19 10:44:50||1149.4||1149.2||1149.4||1149.2|0
1634640300000|2021-10-19 10:45:00|1149.4||1149.6||1149.6||1149.4||0
1634640320000|2021-10-19 10:45:20||1149.4||1149.2||1149.4||1149.2|0
1634640340000|2021-10-19 10:45:40|1149.4|1149|1149|1148.6|1149.4|1149|1149|1148.6|3043
1634640350000|2021-10-19 10:45:50|1149.2|1148.8|1149.2|1148.8|1149.2|1149|1149.2|1148.8|680
1634640360000|2021-10-19 10:46:00||1149||1148.8||1149||1148.8|0
1634640370000|2021-10-19 10:46:10|1149|1149|1149.2|1148.8|1149.2|1149|1149|1148.8|100
1634640380000|2021-10-19 10:46:20|1149||1149||1149||1149||0
1634640390000|2021-10-19 10:46:30|1149.2||1149.2||1149.2||1149.2||0
1634640400000|2021-10-19 10:46:40|1149.4|1149|1149.2|1149|1149.6|1149.2|1149.2|1149|6671
1634640410000|2021-10-19 10:46:50|1149.4||1149.4||1149.4||1149.4||0
1634640420000|2021-10-19 10:47:00|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|501
1634640430000|2021-10-19 10:47:10|1149.4|1149|1149.4|1149|1149.4|1149|1149.4|1149|0
1634640450000|2021-10-19 10:47:30|1149.6|1149.2|1149.4|1149.2|1150|1149.6|1149.4|1149.2|22556
1634640460000|2021-10-19 10:47:40|1149.2|1149|1149.2|1149|1149.2|1149|1149.2|1149|334
1634640470000|2021-10-19 10:47:50|1149|1148.8|1149.2|1148.8|1149.2|1148.8|1149|1148.6|0
1634640500000|2021-10-19 10:48:20|1149.4|1149|1149.4|1149|1149.4|1149.2|1149.4|1149|82
1634640510000|2021-10-19 10:48:30|1149.6|1149.2|1149.6|1149.2|1149.6|1149.4|1149.6|1149.2|550
1634640580000|2021-10-19 10:49:40|1149.4|1149|1149.4|1149|1149.4|1149|1149.4|1149|5
1634640590000|2021-10-19 10:49:50|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|0
1634640620000|2021-10-19 10:50:20|1149|1148.6|1149.2|1148.8|1149.2|1149|1149|1148.6|5444
1634640650000|2021-10-19 10:50:50|1149|1148.6|1148.8|1148.4|1149|1148.6|1148.8|1148.4|0
1634640660000|2021-10-19 10:51:00|1149|1148.6|1149|1148.6|1149|1148.8|1149|1148.6|500
1634640670000|2021-10-19 10:51:10|1148.8|1148.4|1148.4|1148|1148.8|1148.4|1148.4|1148|3315
1634640690000|2021-10-19 10:51:30|1148.6||1148.6||1148.6||1148.6||0
1634640700000|2021-10-19 10:51:40|1148.8|1148.2|1148.8|1148.4|1149|1148.6|1148.6|1148.2|7452
1634640720000|2021-10-19 10:52:00|1149|1148.6|1149|1148.6|1149|1148.6|1149|1148.4|1050
1634640730000|2021-10-19 10:52:10|1148.8|1148.4|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|459
1634640750000|2021-10-19 10:52:30|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|500
1634640760000|2021-10-19 10:52:40|1149|1148.6|1149|1148.6|1149|1148.6|1149|1148.4|1121
1634640770000|2021-10-19 10:52:50|1148.8|1148.4|1149|1148.4|1149|1148.6|1148.8|1148.4|1083
1634640780000|2021-10-19 10:53:00|1148.8|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.4|506
1634640790000|2021-10-19 10:53:10||1148.4||1148.4||1148.6||1148.4|0
1634640800000|2021-10-19 10:53:20|1148.8|1148.6|1148.6|1148.4|1148.8|1148.6|1148.6|1148.2|274
1634640820000|2021-10-19 10:53:40|1148.8||1148.8||1148.8||1148.8||0
1634640870000|2021-10-19 10:54:30|1148.6|1148.6|1148.8|1148.4|1148.8|1148.6|1148.6|1148.4|521
1634640890000|2021-10-19 10:54:50|1149|1148.6|1149.2|1148.8|1149.2|1148.8|1149|1148.4|442
1634640920000|2021-10-19 10:55:20|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|2339
1634640930000|2021-10-19 10:55:30|1149.4|1149|1149|1148.8|1149.4|1149|1149|1148.8|1121
1634640940000|2021-10-19 10:55:40|1149.2|1148.6|1148.8|1148.4|1149.2|1148.8|1148.8|1148.4|328
1634640950000|2021-10-19 10:55:50|1148.6|1148.6|1148.8|1148.4|1148.8|1148.6|1148.6|1148.4|448
1634640970000|2021-10-19 10:56:10|1148.6|1148.2|1148.4|1148.2|1148.6|1148.2|1148.4|1148|6
1634640980000|2021-10-19 10:56:20|1148.6||1148.6||1148.6||1148.6||258
1634641020000|2021-10-19 10:57:00|1148.4|1148|1148.4|1148|1148.4|1148|1148.2|1148|445
1634641030000|2021-10-19 10:57:10|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.8|2620
1634641070000|2021-10-19 10:57:50|1148|1147.6|1147.8|1147.4|1148|1147.6|1147.8|1147.4|445
1634641080000|2021-10-19 10:58:00|1147.6|1147.2|1147.4|1147|1147.6|1147.4|1147.4|1147|8156
1634641090000|2021-10-19 10:58:10|1147.6|1147.2|1147.8|1147.4|1147.8|1147.6|1147.6|1147.2|2242
1634641110000|2021-10-19 10:58:30|1147.6|1147.2|1147.6|1147|1147.6|1147.2|1147.4|1147|1383
1634641120000|2021-10-19 10:58:40|1147.4|1147.2|1147.6|1147|1147.6|1147.2|1147.4|1147|0
1634641130000|2021-10-19 10:58:50|1147.4||1147.2||1147.6||1147.2||0
1634641140000|2021-10-19 10:59:00||1146.8||1147||1147||1146.8|971
1634641150000|2021-10-19 10:59:10|1147|1146.8|1147|1146.8|1147.2|1147|1147|1146.6|1078
1634641160000|2021-10-19 10:59:20||1146.6||1146.8||1146.8||1146.6|0
1634641170000|2021-10-19 10:59:30|1146.8|1146.6|1146.8|1146.6|1146.8|1146.6|1146.8|1146.6|0
1634641180000|2021-10-19 10:59:40|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1146.8|1146.6|622
1634641190000|2021-10-19 10:59:50|1147.4|1147|1148|1147.6|1148|1147.6|1147.4|1147|14614
1634641330000|2021-10-19 11:02:10|1147|1145.8|1147.6|1147.2|1147.6|1147.2|1147|1145.8|23439
1634641340000|2021-10-19 11:02:20|1147.8|1147.4|1148.4|1148|1148.4|1148.2|1147.8|1147.4|2190
1634641350000|2021-10-19 11:02:30|1148.6|1148.2|1148.8|1148.4|1148.8|1148.6|1148.6|1148|1227
1634641370000|2021-10-19 11:02:50|1149|1148.6|1149|1148.8|1149.2|1148.8|1149|1148.6|100
1634641380000|2021-10-19 11:03:00|1148.8|1148.6|1148.8|1148.6|1148.8|1148.8|1148.8|1148.6|4
1634641390000|2021-10-19 11:03:10|1149||1149||1149||1149||0
1634641400000|2021-10-19 11:03:20|1148.8|1148.8|1149|1148.8|1149|1148.8|1148.8|1148.8|1124
1634641410000|2021-10-19 11:03:30|1149.2|1149|1149.2|1149|1149.4|1149|1149.2|1148.8|521
1634641420000|2021-10-19 11:03:40|1149.4|1149.2|1149.8|1149.2|1150|1149.6|1149.4|1149.2|9590
1634641430000|2021-10-19 11:03:50|1149.6|1149.4|1149.8|1149.4|1149.8|1149.4|1149.4|1149.4|0
1634641450000|2021-10-19 11:04:10|1150|1149.6|1150|1149.8|1150|1149.8|1150|1149.6|1376
1634641480000|2021-10-19 11:04:40|1149.8|1149.6|1149.8|1149.6|1149.8|1149.6|1149.8|1149.6|1589
1634641490000|2021-10-19 11:04:50|1150|1149.8|1150|1149.6|1150|1149.8|1150|1149.6|1550
1634641500000|2021-10-19 11:05:00|1149.8|1149.4|1149.8|1149.4|1150|1149.6|1149.2|1149|42124
1634641510000|2021-10-19 11:05:10|1149.6|1149.6|1150|1149.6|1150|1149.6|1149.6|1149.4|1606
1634641520000|2021-10-19 11:05:20|1150.2|1149.8|1150.8|1150.4|1150.8|1150.4|1150.2|1149.8|3142
1634641530000|2021-10-19 11:05:30|1150.6|1150.2|1151|1150.6|1151.2|1150.8|1150.6|1150.2|0
1634641540000|2021-10-19 11:05:40|1151.2|1150.8|1151.6|1151.2|1151.8|1151.2|1151.2|1150.8|1288
1634641560000|2021-10-19 11:06:00|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|0
1634641600000|2021-10-19 11:06:40|1151.6|1151.2|1151.6|1151.4|1151.6|1151.4|1151.6|1151.2|351
1634641620000|2021-10-19 11:07:00|||||||||218
1634641630000|2021-10-19 11:07:10|1151.4|1151.2|1151.2|1150.8|1151.4|1151.2|1151.2|1150.8|3032
1634641640000|2021-10-19 11:07:20|1151|1150.6|1150.8|1150.4|1151|1150.6|1150.8|1150.4|1307
1634641660000|2021-10-19 11:07:40|1150.6||1150.8||1150.8||1150.6||2
1634641670000|2021-10-19 11:07:50|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|480
1634641680000|2021-10-19 11:08:00|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|0
1634641690000|2021-10-19 11:08:10|1150.6|1150.2|1150.4|1150.2|1150.6|1150.2|1150.4|1150.2|0
1634641700000|2021-10-19 11:08:20|1150.6||1150.6||1150.6||1150.6||1078
1634641710000|2021-10-19 11:08:30||1150.4||1150.4||1150.4||1150.2|0
1634641720000|2021-10-19 11:08:40||1150.2||1150.4||1150.4||1150.2|0
1634641730000|2021-10-19 11:08:50|1150.8|1150.6|1150.8|1150.6|1150.8|1150.6|1150.8|1150.6|444
1634641750000|2021-10-19 11:09:10|1150.6|1150.4|1150.6|1150.2|1150.6|1150.4|1150.6|1150.2|1278
1634641760000|2021-10-19 11:09:20|1150.4||1150.4||1150.4||1150.4||0
1634641780000|2021-10-19 11:09:40|1150.6||1150.4||1150.6||1150.4||2523
1634641800000|2021-10-19 11:10:00|1150.2|1150|1150|1149.6|1150.2|1150|1149.6|1149.4|7734
1634641810000|2021-10-19 11:10:10|1150.2|1149.8|1150.2|1149.8|1150.2|1150|1150|1149.8|631
1634641830000|2021-10-19 11:10:30|1150||1150||1150.2||1150||0
1634641850000|2021-10-19 11:10:50|1150.2|1150|1150.2|1149.8|1150.2|1150|1150.2|1149.8|892
1634641880000|2021-10-19 11:11:20|1150.4|1150|1150.4|1150|1150.4|1150|1150.4|1150|2156
1634641890000|2021-10-19 11:11:30|1150.2|1149.8|1150.4|1150.2|1150.6|1150.2|1150.2|1149.8|1547
1634641900000|2021-10-19 11:11:40|1150.6|1150.4|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|415
1634641910000|2021-10-19 11:11:50|1150.4||1150.8||1150.8||1150.4||0
1634641920000|2021-10-19 11:12:00|1150.6||1150.6||1150.6||1150.6||0
1634641930000|2021-10-19 11:12:10|1150.8||1150.8||1150.8||1150.6||0
1634641940000|2021-10-19 11:12:20|1151|1150.4|1151.8|1151.2|1151.8|1151.2|1151|1150.4|6693
1634641950000|2021-10-19 11:12:30|1151.6|1151.4|1151.8|1151.4|1151.8|1151.6|1151.6|1151.2|265
1634641960000|2021-10-19 11:12:40|1151.6|1151.2|1151.2|1151|1151.6|1151.2|1151.2|1150.8|1494
1634641970000|2021-10-19 11:12:50||1150.8||1151||1151||1150.8|0
1634641980000|2021-10-19 11:13:00|1151|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.8|444
1634642030000|2021-10-19 11:13:50|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|500
1634642040000|2021-10-19 11:14:00|1151.8|1151.4|1151.4|1151|1151.8|1151.4|1151.4|1151|3133
1634642060000|2021-10-19 11:14:20|1151.2|1150.8|1151|1150.6|1151.2|1150.8|1151|1150.6|608
1634642090000|2021-10-19 11:14:50|1150.8||1151||1151||1150.8||0
1634642100000|2021-10-19 11:15:00||1150.8||1150.6||1150.8||1150.6|1394
1634642110000|2021-10-19 11:15:10||1150.8||1150.8||1150.8||1150.6|0
1634642120000|2021-10-19 11:15:20||1150.6||1150.8||1150.8||1150.6|0
1634642140000|2021-10-19 11:15:40||1150.6||1150.8||1150.8||1150.6|444
1634642160000|2021-10-19 11:16:00|1151.2|1151|1151.4|1151.2|1151.6|1151.4|1151.2|1151|645
1634642170000|2021-10-19 11:16:10||1151||1151.2||1151.2||1151|400
1634642220000|2021-10-19 11:17:00||1151||1151.2||1151.2||1151|1425
1634642240000|2021-10-19 11:17:20|1151.2|1151|1151.2|1151|1151.4|1151|1151|1150.8|5251
1634642250000|2021-10-19 11:17:30|1151|1150.8|1150.8|1150.4|1151|1150.8|1150.8|1150.4|3778
1634642260000|2021-10-19 11:17:40|1150.6|1150.2|1150.6|1150.4|1150.6|1150.4|1150.6|1150.2|0
1634642280000|2021-10-19 11:18:00|1150.8|1150.6|1150.8|1150.6|1151|1150.6|1150.8|1150.4|2867
1634642290000|2021-10-19 11:18:10|1151|1150.8|1151|1150.6|1151.2|1150.8|1151|1150.6|482
1634642300000|2021-10-19 11:18:20|1151.2|1150.8|1150.8|1150.4|1151.2|1150.8|1150.8|1150.4|0
1634642310000|2021-10-19 11:18:30|1151|1150.6|1151|1150.6|1151|1150.6|1151|1150.6|0
1634642320000|2021-10-19 11:18:40|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|500
1634642330000|2021-10-19 11:18:50||1150.8||1150.6||1150.8||1150.6|0
1634642380000|2021-10-19 11:19:40|1151.2|1150.8|1151.4|1151|1151.4|1151|1151.2|1150.8|1254
1634642430000|2021-10-19 11:20:30|1151.2|1150.8|1150.6|1150.2|1151.2|1150.8|1150.6|1150.2|444
1634642440000|2021-10-19 11:20:40||1150.4||1150.4||1150.4||1150.2|0
1634642450000|2021-10-19 11:20:50|1150.4|1150.2|1150.6|1150.2|1150.6|1150.4|1150.4|1150|135
1634642490000|2021-10-19 11:21:30|1150.8|1150.4|1150.4|1150.2|1150.8|1150.6|1150.4|1150.2|1940
1634642500000|2021-10-19 11:21:40|1150.6|1150.4|1150.4|1150.2|1150.6|1150.4|1150.4|1150.2|26
1634642530000|2021-10-19 11:22:10|1150.2|1150|1150.2|1149.8|1150.2|1150|1150.2|1149.6|371
1634642540000|2021-10-19 11:22:20||1149.6||1149.8||1149.8||1149.6|0
1634642550000|2021-10-19 11:22:30|1150|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.6|468
1634642560000|2021-10-19 11:22:40|1149.8|1149.4|1149.8|1149.4|1149.8|1149.6|1149.6|1149.4|7
1634642570000|2021-10-19 11:22:50||1149.6||1149.6||1149.6||1149.6|0
1634642610000|2021-10-19 11:23:30|1149.6|1149.4|1149.8|1149.4|1149.8|1149.4|1149.6|1149.4|139
1634642620000|2021-10-19 11:23:40|1150|1149.6|1149.8|1149.6|1150|1149.6|1149.8|1149.6|990
1634642630000|2021-10-19 11:23:50||1149.4||1149.4||1149.4||1149.4|0
1634642680000|2021-10-19 11:24:40|1149.6|1149.2|1149.4|1149|1149.6|1149.2|1149.4|1149|0
1634642700000|2021-10-19 11:25:00|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|2531
1634642710000|2021-10-19 11:25:10|1149.4||1149.4||1149.4||1149.4||0
1634642720000|2021-10-19 11:25:20|1149.6|1149|1149.4|1149|1149.6|1149|1149.4|1149|0
1634642730000|2021-10-19 11:25:30|1149.2||1149.4||1149.4||1149.2||0
1634642750000|2021-10-19 11:25:50|1149.2|1148.8|1149.4|1149.2|1149.4|1149.2|1149.2|1148.8|1635
1634642760000|2021-10-19 11:26:00|1149.6|1149.4|1149.8|1149.4|1149.8|1149.4|1149.6|1149.2|797
1634642810000|2021-10-19 11:26:50|1150|1149.6|1149.6|1149.2|1150|1149.6|1149.6|1149.2|1155
1634642820000|2021-10-19 11:27:00|1149.8|1149.4|1149.6|1149.2|1149.8|1149.4|1149.4|1149|484
1634642830000|2021-10-19 11:27:10|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|0
1634642840000|2021-10-19 11:27:20|1150||1149.8||1150||1149.8||0
1634642860000|2021-10-19 11:27:40|1150|1149.6|1150|1149.8|1150.2|1149.8|1150|1149.6|482
1634642870000|2021-10-19 11:27:50|1150.2|1149.6|1150.2|1149.8|1150.2|1149.8|1150.2|1149.6|0
1634642880000|2021-10-19 11:28:00|1150||1150||1150||1150||0
1634642890000|2021-10-19 11:28:10|1150.2||1150.2||1150.2||1150||0
1634642900000|2021-10-19 11:28:20|1150|1149.6|1150|1149.8|1150|1149.8|1150|1149.6|3085
1634642950000|2021-10-19 11:29:10|1149.8|1149.6|1150|1149.8|1150|1149.8|1149.8|1149.6|383
1634642960000|2021-10-19 11:29:20|1149.8|1149.6|1149.8|1149.4|1149.8|1149.6|1149.6|1149.4|944
1634642970000|2021-10-19 11:29:30||1149.6||1149.6||1149.6||1149.6|0
1634642980000|2021-10-19 11:29:40|1150|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.8|1121
1634642990000|2021-10-19 11:29:50|1150|1149.6|1150|1149.6|1150|1149.6|1150|1149.6|0
1634643000000|2021-10-19 11:30:00|1149.8|1149.8|1149.8|1149.4|1150|1149.8|1149.6|1149.2|2
1634643010000|2021-10-19 11:30:10|1149.6|1149.2|1149.4|1149|1149.6|1149.2|1149.4|1149|0
1634643030000|2021-10-19 11:30:30||1149.2||1149||1149.2||1149|1000
1634643040000|2021-10-19 11:30:40|1149.2|1148.8|1149|1148.6|1149.4|1149|1149|1148.6|0
1634643050000|2021-10-19 11:30:50|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1149|1148.6|0
1634643060000|2021-10-19 11:31:00|1149.2|1148.8|1149.4|1148.8|1149.4|1149|1149|1148.6|397
1634643070000|2021-10-19 11:31:10|1149.2|1149|1149.2|1148.8|1149.4|1149|1149|1148.8|4
1634643090000|2021-10-19 11:31:30|1149|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.6|934
1634643100000|2021-10-19 11:31:40|1148.8|1148.4|1148.6|1148.2|1148.8|1148.6|1148.6|1148.2|0
1634643110000|2021-10-19 11:31:50||1148.4||1148.2||1148.4||1148.2|0
1634643120000|2021-10-19 11:32:00|1148.8|1148.4|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|0
1634643130000|2021-10-19 11:32:10|1148.4|1148|1148.6|1148.2|1148.6|1148.2|1148.4|1148|0
1634643140000|2021-10-19 11:32:20||1148||1148.2||1148.2||1148|0
1634643150000|2021-10-19 11:32:30|1148.4||1148.6||1148.6||1148.4||0
1634643160000|2021-10-19 11:32:40|1148.4|1148|1148.4|1148|1148.4|1148|1148.4|1148|19
1634643170000|2021-10-19 11:32:50|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.6|0
1634643180000|2021-10-19 11:33:00|1148.4|1148|1148.4|1148|1148.4|1148|1148.2|1147.8|0
1634643190000|2021-10-19 11:33:10||1147.8||1148||1148||1147.8|0
1634643200000|2021-10-19 11:33:20|1148.2|1147.8|1148|1147.6|1148.2|1148|1148|1147.6|0
1634643210000|2021-10-19 11:33:30|1148.2|1147.8|1148.2|1147.8|1148.4|1147.8|1148.2|1147.8|945
1634643230000|2021-10-19 11:33:50|1148|1147.6|1147.6|1147.2|1148|1147.8|1147.6|1147.2|0
1634643240000|2021-10-19 11:34:00|1147.8|1147.4|1147.6|1147.2|1147.8|1147.6|1147.6|1147.2|4823
1634643250000|2021-10-19 11:34:10|1147.8|1147|1147.8|1147.4|1148|1147.6|1147.8|1147|0
1634643260000|2021-10-19 11:34:20|1148||1147.8||1148||1147.8||0
1634643270000|2021-10-19 11:34:30|1148|1147.6|1147.8|1147.6|1148|1147.6|1147.8|1147.6|0
1634643310000|2021-10-19 11:35:10|1148|1147.4|1147.6|1147.4|1148|1147.6|1147.6|1147.2|8723
1634643320000|2021-10-19 11:35:20|1147.4|1147.2|1147|1146.6|1147.4|1147.2|1147|1146.6|2296
1634643330000|2021-10-19 11:35:30||1146.8||1146.6||1146.8||1146.6|0
1634643340000|2021-10-19 11:35:40|1147.2|1146.8|1147.2|1147|1147.2|1147|1147.2|1146.8|1615
1634643350000|2021-10-19 11:35:50||1146.8||1146.8||1146.8||1146.8|0
1634643380000|2021-10-19 11:36:20||1147||1146.8||1147||1146.8|0
1634643410000|2021-10-19 11:36:50|1147|1146.6|1146.8|1146.4|1147|1146.8|1146.6|1146.2|12
1634643420000|2021-10-19 11:37:00|1146.6|1146.2|1146.6|1146.4|1146.6|1146.4|1146.4|1146.2|399
1634643440000|2021-10-19 11:37:20|1146.4|1146.2|1146.4|1146|1146.4|1146.2|1146.4|1146|5
1634643450000|2021-10-19 11:37:30|1146.2|1145.8|1146|1145.8|1146.2|1145.8|1145.8|1145.4|2619
1634643460000|2021-10-19 11:37:40|1145.8|1145.6|1145.8|1145.2|1146|1145.6|1145.8|1145.2|756
1634643470000|2021-10-19 11:37:50|1145.6|1145.4|1145.8|1145.2|1145.8|1145.4|1145.4|1145.2|139
1634643480000|2021-10-19 11:38:00|1145.6|1145.4|1145.6|1145.2|1145.6|1145.4|1145.6|1145.2|1225
1634643490000|2021-10-19 11:38:10|1145.4|1145|1145.2|1145|1145.4|1145|1145.2|1145|1242
1634643500000|2021-10-19 11:38:20|1145.4|1144.8|1145.2|1144.6|1145.4|1145|1145.2|1144.6|1337
1634643510000|2021-10-19 11:38:30|1145|1144.8|1145|1144.6|1145|1144.8|1144.8|1144.4|1037
1634643530000|2021-10-19 11:38:50|1145.2|1144.8|1145.8|1145.2|1145.8|1145.4|1145.2|1144.8|2964
1634643540000|2021-10-19 11:39:00|1145.6|1145|1145.4|1145.2|1145.6|1145.2|1145.4|1145|0
1634643550000|2021-10-19 11:39:10|1145.6||1145.4||1145.6||1145.4||1010
1634643570000|2021-10-19 11:39:30|1145.2|1145|1145.2|1144.8|1145.2|1145|1145.2|1144.8|10
1634643580000|2021-10-19 11:39:40|||||||||1117
1634643590000|2021-10-19 11:39:50|1145.4|1145|1145.6|1145.2|1145.8|1145.4|1145.4|1145|383
1634643610000|2021-10-19 11:40:10|1145.4|1145|1145.4|1145.2|1145.4|1145.2|1145.4|1145|142
1634643620000|2021-10-19 11:40:20|1145.6||1145.6||1145.6||1145.6||0
1634643630000|2021-10-19 11:40:30|1145.4||1145.6||1145.6||1145.4||0
1634643660000|2021-10-19 11:41:00|1146|1145.4|1145.6|1145.4|1146|1145.6|1145.6|1145.4|6100
1634643670000|2021-10-19 11:41:10||1145.2||1145.2||1145.2||1145.2|446
1634643690000|2021-10-19 11:41:30|1145.8|1145.4|1146.2|1146|1146.4|1146|1145.8|1145.4|1845
1634643700000|2021-10-19 11:41:40|1146|1145.8|1146.2|1145.6|1146.2|1145.8|1146|1145.6|138
1634643720000|2021-10-19 11:42:00||1145.8||1145.8||1145.8||1145.8|0
1634643730000|2021-10-19 11:42:10|1146|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.4|1889
1634643740000|2021-10-19 11:42:20||1145.8||1145.6||1145.8||1145.6|0
1634643750000|2021-10-19 11:42:30|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|131
1634643760000|2021-10-19 11:42:40|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145.2|257
1634643770000|2021-10-19 11:42:50|1145.4|1145|1145.6|1145|1145.6|1145|1145.4|1145|2502
1634643780000|2021-10-19 11:43:00||1145.2||1145.2||1145.2||1145.2|0
1634643790000|2021-10-19 11:43:10|1145.8|1145.4|1145.8|1145.4|1146|1145.6|1145.8|1145.4|500
1634643810000|2021-10-19 11:43:30|1146|1145.6|1146|1145.8|1146|1145.8|1146|1145.6|0
1634643820000|2021-10-19 11:43:40|1145.8|1145.6|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|412
1634643830000|2021-10-19 11:43:50||1145.2||1145.2||1145.2||1145.2|0
1634643840000|2021-10-19 11:44:00|1145.6|1145.4|1145.4|1145|1145.6|1145.4|1145.2|1145|902
1634643850000|2021-10-19 11:44:10|1145.6|1145.2|1145.8|1145.2|1145.8|1145.6|1145.6|1145.2|8504
1634643860000|2021-10-19 11:44:20|1145.6|1145.4|1145.8|1145.2|1145.8|1145.4|1145.6|1145.2|0
1634643870000|2021-10-19 11:44:30||1145.4||1145.4||1145.4||1145.4|0
1634643880000|2021-10-19 11:44:40||1145.2||1145.2||1145.2||1145.2|0
1634643890000|2021-10-19 11:44:50|1145.6|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|1680
1634643910000|2021-10-19 11:45:10|1146|1145.6|1146.4|1146|1146.4|1146.2|1146|1145.6|1280
1634643950000|2021-10-19 11:45:50|1146.2|1145.6|1145.6|1145.4|1146.2|1145.8|1145.6|1145.2|6275
1634643970000|2021-10-19 11:46:10|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|1145.8|1145.4|1716
1634643980000|2021-10-19 11:46:20|1146|1145.8|1146.6|1146|1146.6|1146.4|1146|1145.8|11772
1634643990000|2021-10-19 11:46:30||1146.4||1146.4||1146.4||1146.4|0
1634644000000|2021-10-19 11:46:40|1146.4|1146.2|1146.4|1146|1146.4|1146.2|1146.4|1146|200
1634644040000|2021-10-19 11:47:20|1146.2|1145.8|1146.2|1145.8|1146.4|1146|1146|1145.8|5290
1634644050000|2021-10-19 11:47:30|1146|1146|1146.4|1146|1146.4|1146.2|1146|1145.8|1630
1634644090000|2021-10-19 11:48:10|1146.6|1146.2|1146.8|1146.4|1147|1146.4|1146.4|1146|3702
1634644100000|2021-10-19 11:48:20|1146.6|1146.2|1146.6|1146.2|1146.8|1146.2|1146.6|1146.2|403
1634644110000|2021-10-19 11:48:30|1146.8|1146.4|1146.8|1146.4|1147|1146.6|1146.6|1146.4|2986
1634644140000|2021-10-19 11:49:00|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.2|1145.8|7393
1634644160000|2021-10-19 11:49:20|1146.6|1146.2|1146.4|1146.2|1146.6|1146.2|1146.4|1146|0
1634644170000|2021-10-19 11:49:30|1146.2|1146|1146|1145.6|1146.2|1146|1146|1145.6|309
1634644180000|2021-10-19 11:49:40|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|1098
1634644190000|2021-10-19 11:49:50||1146.2||1146.2||1146.2||1146.2|0
1634644210000|2021-10-19 11:50:10|1146.2|1146|1146.6|1146.2|1146.6|1146.2|1146.2|1145.8|609
1634644220000|2021-10-19 11:50:20|1146.4|1146|1146.4|1146|1146.6|1146.2|1146.4|1146|0
1634644240000|2021-10-19 11:50:40||1146.2||1146||1146.2||1146|37
1634644250000|2021-10-19 11:50:50|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146.2|0
1634644260000|2021-10-19 11:51:00|1146.4|1146.4|1146.4|1146|1146.4|1146.4|1146.2|1146|903
1634644290000|2021-10-19 11:51:30|1146.2|1145.8|1146.2|1145.8|1146.4|1146|1146|1145.8|1160
1634644300000|2021-10-19 11:51:40|1146|1145.6|1146|1145.6|1146.2|1146|1146|1145.6|1712
1634644310000|2021-10-19 11:51:50|1146.2|1145.8|1146.2|1145.8|1146.2|1146|1146.2|1145.8|1250
1634644320000|2021-10-19 11:52:00||1146||1146||1146||1145.8|0
1634644330000|2021-10-19 11:52:10|1146|1145.8|1146|1145.6|1146|1146|1146|1145.6|0
1634644340000|2021-10-19 11:52:20|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|0
1634644350000|2021-10-19 11:52:30|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|1495
1634644360000|2021-10-19 11:52:40|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.2|1146|1197
1634644370000|2021-10-19 11:52:50||1146.2||1146.2||1146.2||1146.2|0
1634644380000|2021-10-19 11:53:00||1146||1146.2||1146.2||1146|0
1634644390000|2021-10-19 11:53:10||1146||1146||1146||1146|778
1634644410000|2021-10-19 11:53:30|1146.2|1145.8|1146.4|1146|1146.4|1146|1146|1145.8|2926
1634644420000|2021-10-19 11:53:40||1145.8||1146||1146||1145.8|500
1634644430000|2021-10-19 11:53:50|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|944
1634644440000|2021-10-19 11:54:00|1146.4|1146|1146.4|1145.8|1146.4|1146|1146.4|1145.8|0
1634644470000|2021-10-19 11:54:30|1146.2|1145.6|1146|1145.6|1146.2|1145.8|1146|1145.6|846
1634644490000|2021-10-19 11:54:50|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1446
1634644500000|2021-10-19 11:55:00|1146|1145.6|1145.6|1145.2|1146|1145.6|1145.6|1145.2|809
1634644510000|2021-10-19 11:55:10|1145.8||1145.6||1145.8||1145.6||0
1634644530000|2021-10-19 11:55:30|1145.4|1145.4|1145.6|1145.2|1145.6|1145.4|1145.4|1145.2|416
1634644540000|2021-10-19 11:55:40|1145.4|1145|1145.4|1145.2|1145.4|1145.2|1145.4|1145|1900
1634644580000|2021-10-19 11:56:20|1145.2|1145|1145.2|1145|1145.2|1145|1145.2|1145|240
1634644590000|2021-10-19 11:56:30|1145|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.8|3468
1634644600000|2021-10-19 11:56:40|1145.4|1145|1145.4|1145|1145.4|1145.2|1145.4|1145|566
1634644610000|2021-10-19 11:56:50|1145.6||1145.6||1145.6||1145.6||180
1634644630000|2021-10-19 11:57:10|1145.4|1145.2|1145|1144.6|1145.4|1145.2|1145|1144.6|2896
1634644640000|2021-10-19 11:57:20|1144.8|1144.8|1145.4|1144.8|1145.4|1144.8|1144.8|1144.8|1517
1634644650000|2021-10-19 11:57:30|1145.2|1145|1145.8|1145.6|1145.8|1145.6|1145.2|1145|179
1634644660000|2021-10-19 11:57:40|1146|1145.4|1145.8|1145.4|1146|1145.4|1145.8|1145.4|495
1634644670000|2021-10-19 11:57:50|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145|2820
1634644680000|2021-10-19 11:58:00|1145.8|1145.4|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|1280
1634644730000|2021-10-19 11:58:50|1145.8|1145.4|1145.8|1145.4|1145.8|1145.6|1145.6|1145.4|2111
1634644740000|2021-10-19 11:59:00|1146|1145.6|1146.2|1145.8|1146.4|1146|1146|1145.6|1599
1634644750000|2021-10-19 11:59:10|1146.4||1146.4||1146.4||1146.2||0
1634644760000|2021-10-19 11:59:20|1146.2||1146.2||1146.4||1146.2||0
1634644770000|2021-10-19 11:59:30|1146.4|1146|1146.2|1146|1146.4|1146|1146.2|1146|0
1634644780000|2021-10-19 11:59:40|1146.4||1146.4||1146.4||1146.4||0
1634644790000|2021-10-19 11:59:50|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|0
1634644800000|2021-10-19 12:00:00|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|0
1634644810000|2021-10-19 12:00:10|1146.4||1146.4||1146.4||1146.4||0
1634644820000|2021-10-19 12:00:20|||||||||176
1634644840000|2021-10-19 12:00:40|1146.6|1146.4|1146|1145.6|1146.6|1146.4|1146|1145.6|3744
1634644850000|2021-10-19 12:00:50|1145.8|1145.4|1146|1145.6|1146|1145.6|1145.8|1145.4|0
1634644860000|2021-10-19 12:01:00|1146.2||1146||1146.2||1146||0
1634644870000|2021-10-19 12:01:10|1145.8|1145.4|1145.8|1145.4|1146|1145.6|1145.6|1145.4|388
1634644880000|2021-10-19 12:01:20|1146|1145.6|1145.8|1145.4|1146|1145.6|1145.8|1145.4|0
1634644890000|2021-10-19 12:01:30|1145.6||1145.6||1145.6||1145.6||0
1634644900000|2021-10-19 12:01:40|1145.8|1145.6|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|0
1634644920000|2021-10-19 12:02:00|1145.6|1145.2|1145.4|1145.2|1145.6|1145.2|1145.4|1145|515
1634644930000|2021-10-19 12:02:10|1145.6|1145.4|1145.6|1145.4|1145.8|1145.4|1145.6|1145.2|13
1634644940000|2021-10-19 12:02:20|1145.8|1145.2|1145.6|1145.2|1145.8|1145.2|1145.4|1145.2|498
1634644950000|2021-10-19 12:02:30||1145||1145.2||1145.2||1145|0
1634644960000|2021-10-19 12:02:40|1145.8|1145.4|1145.4|1145|1145.8|1145.4|1145.4|1145|1507
1634644970000|2021-10-19 12:02:50|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145.4|1145|0
1634644980000|2021-10-19 12:03:00|1145.2|1145.2|1145.4|1145|1145.4|1145.2|1145.2|1145|0
1634644990000|2021-10-19 12:03:10||1144.8||1145||1145||1144.8|0
1634645010000|2021-10-19 12:03:30|1145.6|1145.2|1145.6|1145.4|1145.8|1145.4|1145.6|1145.2|494
1634645020000|2021-10-19 12:03:40||1145.2||1145.2||1145.2||1145.2|0
1634645030000|2021-10-19 12:03:50|1145.4||1145.6||1145.6||1145.4||0
1634645040000|2021-10-19 12:04:00|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.2|0
1634645050000|2021-10-19 12:04:10|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|0
1634645060000|2021-10-19 12:04:20||1145.6||1145.6||1145.6||1145.4|0
1634645070000|2021-10-19 12:04:30|1146|1145.8|1146|1145.6|1146|1145.8|1146|1145.6|2458
1634645080000|2021-10-19 12:04:40|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|19
1634645090000|2021-10-19 12:04:50|1146|1145.6|1146|1145.6|1146|1145.6|1146|1145.6|2966
1634645100000|2021-10-19 12:05:00|1145.8|1145.8|1145.8|1145.6|1146|1145.8|1145.8|1145.6|982
1634645110000|2021-10-19 12:05:10|1146|1145.4|1146|1145.6|1146|1145.8|1145.8|1145.4|3834
1634645120000|2021-10-19 12:05:20|1145.8|1145.4|1145.8|1145.4|1145.8|1145.6|1145.6|1145.2|2
1634645130000|2021-10-19 12:05:30|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|1556
1634645140000|2021-10-19 12:05:40|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|250
1634645150000|2021-10-19 12:05:50|1146|1145.6|1146|1145.6|1146|1145.6|1146|1145.4|454
1634645160000|2021-10-19 12:06:00|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|0
1634645170000|2021-10-19 12:06:10|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145|636
1634645180000|2021-10-19 12:06:20|1145.8|1145.4|1145.8|1145.4|1146|1145.6|1145.8|1145.4|389
1634645190000|2021-10-19 12:06:30|1146|1145.6|1145.8|1145.4|1146|1145.6|1145.6|1145.4|446
1634645210000|2021-10-19 12:06:50|1146|1145.6|1145.8|1145.6|1146.2|1145.8|1145.8|1145.4|3196
1634645220000|2021-10-19 12:07:00|1145.6|1145.4|1145.4|1145.2|1145.6|1145.4|1145.4|1145.2|1759
1634645230000|2021-10-19 12:07:10|1145.6|1145.4|1145.4|1145|1145.6|1145.4|1145.4|1145|151
1634645240000|2021-10-19 12:07:20|1145.2|1145.2|1145.4|1145.2|1145.4|1145.2|1145.2|1145|1519
1634645250000|2021-10-19 12:07:30|1145.6||1145.6||1145.6||1145.6||0
1634645270000|2021-10-19 12:07:50|1145.4|1145|1145.2|1145|1145.4|1145|1145.2|1145|962
1634645280000|2021-10-19 12:08:00|1145.4||1145.4||1145.4||1145.4||0
1634645290000|2021-10-19 12:08:10|1145.2||1145.2||1145.2||1145.2||0
1634645300000|2021-10-19 12:08:20|1145.4|1145.2|1145.6|1145.2|1145.6|1145.4|1145.4|1145.2|4657
1634645310000|2021-10-19 12:08:30|1145.8|1145.4|1145.8|1145.4|1145.8|1145.6|1145.8|1145.2|514
1634645330000|2021-10-19 12:08:50||1145.6||1145.4||1145.6||1145.4|0
1634645340000|2021-10-19 12:09:00|1145.6|1145.6|1145.8|1145.4|1145.8|1145.6|1145.6|1145.2|810
1634645350000|2021-10-19 12:09:10|1146|1145.6|1146|1145.6|1146.2|1145.8|1145.8|1145.6|100
1634645390000|2021-10-19 12:09:50|1145.8|1145.4|1145.6|1145.4|1145.8|1145.4|1145.6|1145.2|0
1634645410000|2021-10-19 12:10:10||1145.2||1145.4||1145.4||1145.2|0
1634645420000|2021-10-19 12:10:20|1145.8|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|142
1634645430000|2021-10-19 12:10:30|1145.8|1145.4|1146|1145.4|1146|1145.4|1145.8|1145.4|0
1634645440000|2021-10-19 12:10:40||1145.6||1145.6||1145.6||1145.6|0
1634645450000|2021-10-19 12:10:50||1145.8||1145.8||1145.8||1145.6|85
1634645460000|2021-10-19 12:11:00||1145.6||1145.6||1145.6||1145.6|0
1634645470000|2021-10-19 12:11:10||1145.8||1145.8||1145.8||1145.8|0
1634645500000|2021-10-19 12:11:40||1145.6||1145.6||1145.6||1145.6|241
1634645510000|2021-10-19 12:11:50|1146.2|1145.8|1146|1145.6|1146.2|1146|1146|1145.6|6967
1634645530000|2021-10-19 12:12:10|1146.2|1146|1146|1145.6|1146.2|1146|1146|1145.6|2340
1634645540000|2021-10-19 12:12:20|1145.8|1145.8|1146.4|1146|1146.4|1146|1145.8|1145.8|8100
1634645550000|2021-10-19 12:12:30|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|0
1634645560000|2021-10-19 12:12:40|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|0
1634645570000|2021-10-19 12:12:50|1146.2|1145.8|1146|1145.8|1146.2|1145.8|1146|1145.8|6
1634645580000|2021-10-19 12:13:00|1146.2|1145.6|1146.2|1145.8|1146.2|1145.8|1146.2|1145.6|0
1634645590000|2021-10-19 12:13:10|1146|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|250
1634645600000|2021-10-19 12:13:20|1146.2|1145.8|1146|1145.8|1146.4|1146.2|1146|1145.8|8610
1634645610000|2021-10-19 12:13:30|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|269
1634645620000|2021-10-19 12:13:40|1146||1146||1146||1146||446
1634645650000|2021-10-19 12:14:10|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|0
1634645660000|2021-10-19 12:14:20|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145.4|1145|6074
1634645670000|2021-10-19 12:14:30|1145.6|1145.2|1145.6|1145.2|1145.6|1145.4|1145.6|1145.2|446
1634645680000|2021-10-19 12:14:40|1145.4|1145.4|1145.6|1145.2|1145.6|1145.4|1145.4|1145.2|0
1634645690000|2021-10-19 12:14:50|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1589
1634645700000|2021-10-19 12:15:00||1145.6||1145.6||1145.6||1145.6|452
1634645750000|2021-10-19 12:15:50|1146|1145.8|1146|1145.6|1146|1145.8|1146|1145.6|1290
1634645760000|2021-10-19 12:16:00||1145.8||1145.8||1145.8||1145.6|861
1634645770000|2021-10-19 12:16:10|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|537
1634645790000|2021-10-19 12:16:30|1146|1145.8|1146.4|1146|1146.6|1146.2|1146|1145.8|7328
1634645800000|2021-10-19 12:16:40|1146.2|1145.8|1146.2|1145.8|1146.4|1146|1146|1145.8|648
1634645810000|2021-10-19 12:16:50||1146||1145.8||1146||1145.8|0
1634645820000|2021-10-19 12:17:00|1146|1145.6|1145.8|1145.6|1146|1145.6|1145.8|1145.6|285
1634645830000|2021-10-19 12:17:10|1145.6|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|200
1634645840000|2021-10-19 12:17:20|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|0
1634645850000|2021-10-19 12:17:30|1146|1145.8|1146|1145.8|1146|1145.8|1146|1145.8|4610
1634645860000|2021-10-19 12:17:40|1146.2|1146|1145.8|1145.4|1146.2|1146|1145.8|1145.4|1011
1634645870000|2021-10-19 12:17:50|1146|1145.6|1146|1145.6|1146|1145.6|1146|1145.6|180
1634645890000|2021-10-19 12:18:10|1145.8|1145.4|1146.2|1145.8|1146.2|1145.8|1145.8|1145.4|1502
1634645900000|2021-10-19 12:18:20|1146|1146|1146.2|1146|1146.2|1146|1146|1146|446
1634645910000|2021-10-19 12:18:30|1146.4|1145.8|1146.4|1145.8|1146.4|1146|1146.4|1145.8|0
1634645920000|2021-10-19 12:18:40||1146||1145.8||1146||1145.8|0
1634645930000|2021-10-19 12:18:50|1146.2|1146|1146.2|1145.8|1146.2|1146|1146.2|1145.8|0
1634645940000|2021-10-19 12:19:00|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|0
1634645960000|2021-10-19 12:19:20|1146.6|1146.2|1146.6|1146.2|1146.6|1146.4|1146.4|1146|947
1634645970000|2021-10-19 12:19:30|1146.8|1146.4|1146.8|1146.2|1146.8|1146.4|1146.8|1146.2|0
1634645980000|2021-10-19 12:19:40||1146.4||1146.2||1146.4||1146.2|0
1634645990000|2021-10-19 12:19:50|1147|1146.4|1147.2|1146.8|1147.2|1146.8|1147|1146.4|388
1634646000000|2021-10-19 12:20:00|1147.4|1147|1147.6|1147.4|1147.8|1147.4|1147.4|1147|3227
1634646010000|2021-10-19 12:20:10|1147.8|1147.2|1147.8|1147.4|1147.8|1147.4|1147.4|1147|31
1634646020000|2021-10-19 12:20:20|1148|1147.6|1148|1147.6|1148.2|1147.8|1147.8|1147.6|770
1634646030000|2021-10-19 12:20:30|1148.2|1147.8|1148.4|1148|1148.4|1148.2|1148.2|1147.8|530
1634646050000|2021-10-19 12:20:50|1148.2|1147.8|1148|1147.8|1148.2|1147.8|1148|1147.6|338
1634646060000|2021-10-19 12:21:00|1148.2|1148|1148.2|1147.8|1148.2|1148|1148.2|1147.8|947
1634646070000|2021-10-19 12:21:10||1148||1147.8||1148||1147.8|0
1634646080000|2021-10-19 12:21:20||1148||1147.8||1148||1147.8|0
1634646100000|2021-10-19 12:21:40|1148.4|1148|1148.4|1148.2|1148.4|1148.2|1148.4|1147.8|1445
1634646110000|2021-10-19 12:21:50|1148.6|1148.4|1149.2|1148.8|1149.2|1149|1148.6|1148.4|2701
1634646130000|2021-10-19 12:22:10|1149|1148.6|1149|1148.6|1149|1148.6|1149|1148.6|0
1634646140000|2021-10-19 12:22:20|1148.8|1148.8|1149|1148.8|1149|1148.8|1148.8|1148.6|963
1634646150000|2021-10-19 12:22:30|1149.2|1149|1149.2|1149|1149.2|1149|1149.2|1148.8|444
1634646160000|2021-10-19 12:22:40||1148.8||1148.8||1148.8||1148.8|3
1634646170000|2021-10-19 12:22:50||1149||1148.8||1149||1148.8|0
1634646180000|2021-10-19 12:23:00|1149|1148.6|1148.8|1148.6|1149|1148.6|1148.6|1148.4|1000
1634646190000|2021-10-19 12:23:10|1149|1148.4|1148.8|1148.2|1149|1148.4|1148.8|1148.2|0
1634646200000|2021-10-19 12:23:20||1148.4||1148.4||1148.4||1148.4|0
1634646210000|2021-10-19 12:23:30|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148|7
1634646230000|2021-10-19 12:23:50||1148.4||1148.2||1148.4||1148.2|0
1634646240000|2021-10-19 12:24:00|1148.4|1148|1148.2|1147.6|1148.4|1148|1148.2|1147.6|495
1634646250000|2021-10-19 12:24:10||1147.8||1147.8||1147.8||1147.8|0
1634646260000|2021-10-19 12:24:20||1148||1147.8||1148||1147.8|0
1634646270000|2021-10-19 12:24:30||1148||1147.8||1148||1147.8|0
1634646290000|2021-10-19 12:24:50||1148||1147.8||1148||1147.8|0
1634646300000|2021-10-19 12:25:00|1148.4|1148|1148.4|1148.2|1148.4|1148.2|1148.4|1148|959
1634646310000|2021-10-19 12:25:10|1148.2|1148|1148.2|1147.8|1148.2|1148|1148.2|1147.8|473
1634646320000|2021-10-19 12:25:20||1147.6||1147.8||1147.8||1147.6|0
1634646330000|2021-10-19 12:25:30||1147.6||1147.6||1147.6||1147.6|0
1634646340000|2021-10-19 12:25:40|1148||1148||1148||1148||0
1634646350000|2021-10-19 12:25:50|1148.2||1148.2||1148.2||1148.2||0
1634646360000|2021-10-19 12:26:00|1148|1147.4|1147.8|1147.4|1148|1147.4|1147.6|1147.2|433
1634646380000|2021-10-19 12:26:20|1148|1147.6|1148.2|1147.8|1148.4|1147.8|1147.8|1147.6|3174
1634646390000|2021-10-19 12:26:30|1148|1148|1148.2|1147.8|1148.2|1148|1148|1147.8|0
1634646400000|2021-10-19 12:26:40|1148|1148|1148.2|1147.8|1148.4|1148.2|1148|1147.8|1009
1634646420000|2021-10-19 12:27:00|1148|1148|1147.8|1147.6|1148|1148|1147.8|1147.6|390
1634646430000|2021-10-19 12:27:10||1147.4||1147.4||1147.4||1147.4|292
1634646440000|2021-10-19 12:27:20||1147.6||1147.6||1147.6||1147.4|0
1634646450000|2021-10-19 12:27:30|1148||1148||1148||1148||500
1634646460000|2021-10-19 12:27:40|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|262
1634646480000|2021-10-19 12:28:00|1147.4|1147|1147.4|1147.2|1147.4|1147.2|1147.4|1147|0
1634646490000|2021-10-19 12:28:10|1147.6|1147.4|1147.6|1147.4|1147.6|1147.4|1147.4|1147.4|56
1634646500000|2021-10-19 12:28:20|1147.8|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.4|494
1634646510000|2021-10-19 12:28:30||1147.8||1147.8||1147.8||1147.8|0
1634646520000|2021-10-19 12:28:40|1147.8|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|3
1634646530000|2021-10-19 12:28:50||1147.4||1147.4||1147.4||1147.4|0
1634646540000|2021-10-19 12:29:00|1148.2|1147.6|1148.2|1147.6|1148.2|1147.6|1148.2|1147.6|0
1634646550000|2021-10-19 12:29:10|1148||1148||1148||1147.8||0
1634646570000|2021-10-19 12:29:30|1147.8|1147.8|1148|1147.6|1148|1147.8|1147.8|1147.6|0
1634646580000|2021-10-19 12:29:40|1148.2|1147.8|1148.4|1148|1148.4|1148|1148.2|1147.8|2063
1634646620000|2021-10-19 12:30:20|1148.2|1148.2|1148.4|1148|1148.4|1148.2|1148.2|1148|0
1634646630000|2021-10-19 12:30:30|1148.2|1148.2|1148.4|1148|1148.4|1148.2|1148.2|1148|168
1634646640000|2021-10-19 12:30:40|1148.2|1148.2|1148.4|1148|1148.4|1148.2|1148.2|1148|500
1634646660000|2021-10-19 12:31:00||1148.2||1148||1148.2||1148|0
1634646670000|2021-10-19 12:31:10|1148.2|1147.8|1148|1147.6|1148.2|1147.8|1147.8|1147.6|4054
1634646680000|2021-10-19 12:31:20||1147.4||1147.6||1147.6||1147.4|0
1634646690000|2021-10-19 12:31:30|1147.6|1147.4|1147.8|1147.4|1148|1147.4|1147.6|1147.2|1678
1634646700000|2021-10-19 12:31:40||1147.2||1147.2||1147.2||1147.2|0
1634646710000|2021-10-19 12:31:50|1147.6|1147|1147.6|1147.2|1147.6|1147.2|1147.4|1147|1445
1634646720000|2021-10-19 12:32:00|1147.4|1147|1147.2|1146.8|1147.4|1147|1147.2|1146.8|500
1634646730000|2021-10-19 12:32:10||1147||1146.8||1147||1146.8|256
1634646740000|2021-10-19 12:32:20|1147.4|1147.2|1147.2|1146.8|1147.4|1147.2|1147|1146.8|10022
1634646750000|2021-10-19 12:32:30|1147.4|1147|1147.4|1147|1147.6|1147|1147.4|1147|0
1634646770000|2021-10-19 12:32:50|1147.2|1146.8|1147.4|1146.8|1147.4|1147|1147.2|1146.8|0
1634646780000|2021-10-19 12:33:00|1147.6|1147|1147.6|1147.2|1147.6|1147.2|1147.6|1147|70
1634646790000|2021-10-19 12:33:10|1147.4||1147.4||1147.4||1147.4||0
1634646800000|2021-10-19 12:33:20|1147.6|1147|1147.8|1147.4|1147.8|1147.4|1147.6|1147|2370
1634646810000|2021-10-19 12:33:30||1147.6||1147.6||1147.6||1147.4|0
1634646820000|2021-10-19 12:33:40|1148|1147.8|1148|1147.6|1148.2|1147.8|1148|1147.6|445
1634646840000|2021-10-19 12:34:00|1148.2|1147.8|1148|1147.6|1148.2|1147.8|1147.8|1147.6|22
1634646850000|2021-10-19 12:34:10|1147.6|1147.4|1147.8|1147.4|1147.8|1147.6|1147.6|1147.2|13
1634646870000|2021-10-19 12:34:30||1147.2||1147.2||1147.2||1147.2|0
1634646880000|2021-10-19 12:34:40||1147.4||1147.4||1147.4||1147.4|0
1634646890000|2021-10-19 12:34:50|1147.4|1147.2|1147.6|1147|1147.6|1147.4|1147.4|1147|31
1634646910000|2021-10-19 12:35:10|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|1147.4|1147|0
1634646920000|2021-10-19 12:35:20|1147.6||1147.6||1147.6||1147.6||2112
1634646950000|2021-10-19 12:35:50|1147.4|1147|1147.8|1147.4|1147.8|1147.4|1147.4|1147|1056
1634646980000|2021-10-19 12:36:20|1147.6|1147.6|1147.8|1147.4|1147.8|1147.6|1147.6|1147.2|22
1634646990000|2021-10-19 12:36:30||1147.6||1147.6||1147.6||1147.4|500
1634647000000|2021-10-19 12:36:40|1147.6|1147.4|1147.6|1147|1147.8|1147.6|1147.6|1147|1880
1634647010000|2021-10-19 12:36:50|1147.4|1146.8|1147.2|1146.8|1147.4|1147|1147.2|1146.8|445
1634647020000|2021-10-19 12:37:00|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.6|2341
1634647030000|2021-10-19 12:37:10|1147||1147.2||1147.2||1147||0
1634647040000|2021-10-19 12:37:20|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|0
1634647060000|2021-10-19 12:37:40|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|0
1634647080000|2021-10-19 12:38:00|1147.4|1147|1147.4|1147.2|1147.4|1147.2|1147.4|1147|0
1634647100000|2021-10-19 12:38:20|||||||||61
1634647110000|2021-10-19 12:38:30|||||||||29
1634647120000|2021-10-19 12:38:40|1147.2|1147|1147.2|1147|1147.2|1147|1147|1146.8|2161
1634647130000|2021-10-19 12:38:50|1147.4|1146.8|1147.8|1147.4|1147.8|1147.4|1147|1146.8|42476
1634647140000|2021-10-19 12:39:00|1147.6||1147.6||1147.6||1147.6||0
1634647150000|2021-10-19 12:39:10|1147.8|1147.6|1147.8|1147.6|1147.8|1147.6|1147.8|1147.6|0
1634647160000|2021-10-19 12:39:20|1148||1148||1148||1148||741
1634647170000|2021-10-19 12:39:30|1147.8|1147.8|1148|1147.6|1148|1147.8|1147.8|1147.6|560
1634647180000|2021-10-19 12:39:40|1147.8||1148||1148||1147.8||0
1634647190000|2021-10-19 12:39:50|1147.8||1148||1148||1147.8||0
1634647200000|2021-10-19 12:40:00|1147.8||1147.8||1148||1147.8||0
1634647210000|2021-10-19 12:40:10|1148|1147.8|1148.4|1148|1148.4|1148.2|1148|1147.8|16597
1634647220000|2021-10-19 12:40:20|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|3292
1634647230000|2021-10-19 12:40:30|1148.4|1148|1147.8|1147.4|1148.4|1148|1147.8|1147.4|2421
1634647240000|2021-10-19 12:40:40|1148|1147.6|1148.8|1148.4|1148.8|1148.4|1148|1147.6|8355
1634647250000|2021-10-19 12:40:50|1148.6|1148.2|1148.8|1148.6|1148.8|1148.6|1148.6|1148.2|0
1634647260000|2021-10-19 12:41:00|1149|1148.8|1149.2|1148.8|1149.4|1149|1149|1148.8|2965
1634647270000|2021-10-19 12:41:10|1149.4|1149|1149.4|1149|1149.4|1149|1149.4|1149|0
1634647280000|2021-10-19 12:41:20||1149.2||1149||1149.2||1149|500
1634647290000|2021-10-19 12:41:30|1149.2|1148.8|1148.8|1148.6|1149.2|1149|1148.8|1148.6|29
1634647300000|2021-10-19 12:41:40|1149||1148.8||1149||1148.8||1236
1634647310000|2021-10-19 12:41:50|1148.6|1148.4|1148.6|1148.2|1148.6|1148.4|1148.6|1148.2|0
1634647320000|2021-10-19 12:42:00|1148.4|1148|1148.2|1148|1148.6|1148.2|1148.2|1148|9248
1634647330000|2021-10-19 12:42:10|1148.4||1148.4||1148.4||1148.4||0
1634647340000|2021-10-19 12:42:20|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.8|0
1634647350000|2021-10-19 12:42:30|1148||1148||1148||1148||0
1634647360000|2021-10-19 12:42:40|1147.8|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.4|1493
1634647370000|2021-10-19 12:42:50|1148.2|1147.8|1148.2|1148|1148.2|1148|1148.2|1147.8|0
1634647380000|2021-10-19 12:43:00|1148.4|1148.2|1148.4|1148|1148.4|1148.2|1148.4|1148|1182
1634647410000|2021-10-19 12:43:30|1148.2|1148.2|1148.4|1148|1148.4|1148.2|1148.2|1148|766
1634647420000|2021-10-19 12:43:40|1148.2|1148.2|1148.4|1148|1148.4|1148.2|1148.2|1148|2
1634647430000|2021-10-19 12:43:50|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.6|941
1634647440000|2021-10-19 12:44:00|1148|1147.6|1147.8|1147.6|1148|1147.6|1147.8|1147.4|53
1634647450000|2021-10-19 12:44:10|1147.6|1147.4|1147.4|1147|1147.6|1147.4|1147.4|1147|3312
1634647460000|2021-10-19 12:44:20|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|0
1634647480000|2021-10-19 12:44:40|1147.8|1147.4|1147.8|1147.4|1148|1147.6|1147.6|1147.4|669
1634647490000|2021-10-19 12:44:50|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|3612
1634647500000|2021-10-19 12:45:00|1147.2|1147|1147.4|1147|1147.4|1147|1147.2|1147|616
1634647510000|2021-10-19 12:45:10|1147.2|1146.8|1147.4|1147|1147.4|1147|1147.2|1146.8|0
1634647520000|2021-10-19 12:45:20|1147.2|1147.2|1147.8|1147.6|1148|1147.6|1147.2|1147.2|2205
1634647530000|2021-10-19 12:45:30|1148|1147.4|1147.8|1147.4|1148|1147.4|1147.6|1147.4|0
1634647540000|2021-10-19 12:45:40|1147.6|1147.2|1147.4|1147|1147.6|1147.2|1147.4|1147|9782
1634647550000|2021-10-19 12:45:50||1146.8||1146.8||1147||1146.8|0
1634647560000|2021-10-19 12:46:00|1147.6|1147|1147.8|1147.4|1147.8|1147.6|1147.6|1147|694
1634647570000|2021-10-19 12:46:10|1148|1147.6|1148.2|1147.6|1148.2|1147.8|1148|1147.6|500
1634647580000|2021-10-19 12:46:20|1148|1147.4|1147.8|1147.4|1148|1147.6|1147.8|1147.4|1642
1634647590000|2021-10-19 12:46:30|1148|1147.6|1147.8|1147.4|1148|1147.6|1147.6|1147.4|0
1634647610000|2021-10-19 12:46:50|1147.6|1147.2|1147.4|1146.8|1147.6|1147.2|1147.2|1146.8|1379
1634647620000|2021-10-19 12:47:00||1147||1147.2||1147.2||1147|0
1634647630000|2021-10-19 12:47:10|1147.6|1147|1147.6|1147.2|1147.6|1147.4|1147.6|1147|331
1634647640000|2021-10-19 12:47:20|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.2|1610
1634647650000|2021-10-19 12:47:30|1148|1147.6|1148|1147.8|1148|1147.8|1148|1147.6|0
1634647660000|2021-10-19 12:47:40|1148.2|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|319
1634647670000|2021-10-19 12:47:50|1148.4|1148|1148.4|1147.8|1148.4|1148|1148.4|1147.8|0
1634647680000|2021-10-19 12:48:00|1148.2|1148|1148.4|1148|1148.4|1148|1148.2|1148|500
1634647690000|2021-10-19 12:48:10|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.2|1148|522
1634647700000|2021-10-19 12:48:20|1148.2||1148.4||1148.4||1148.2||0
1634647710000|2021-10-19 12:48:30||1148.2||1148||1148.2||1148|0
1634647720000|2021-10-19 12:48:40|1148.2|1148.2|1148.4|1148|1148.4|1148.2|1148.2|1148|1117
1634647730000|2021-10-19 12:48:50||1147.8||1148||1148||1147.8|0
1634647750000|2021-10-19 12:49:10|1148.2||1148.2||1148.2||1148.2||0
1634647760000|2021-10-19 12:49:20|1148|1147.8|1148.2|1147.6|1148.2|1147.8|1148|1147.6|275
1634647770000|2021-10-19 12:49:30|1148.4|1147.8|1148.2|1147.8|1148.4|1147.8|1148.2|1147.8|0
1634647780000|2021-10-19 12:49:40|1148||1148.2||1148.4||1148||0
1634647790000|2021-10-19 12:49:50|1148.4|1148|1148.4|1148|1148.4|1148|1148.2|1147.8|100
1634647800000|2021-10-19 12:50:00|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|276
1634647810000|2021-10-19 12:50:10|1148||1148.2||1148.2||1148||59
1634647830000|2021-10-19 12:50:30|1148|1147.6|1148|1147.6|1148.2|1147.6|1148|1147.6|447
1634647840000|2021-10-19 12:50:40|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|0
1634647850000|2021-10-19 12:50:50|1148|1147.6|1148|1147.8|1148|1147.8|1148|1147.6|445
1634647860000|2021-10-19 12:51:00|1148.2|1148|1148.2|1148|1148.2|1148|1148.2|1147.8|1257
1634647880000|2021-10-19 12:51:20|1148|1147.8|1148.2|1148|1148.2|1148|1148|1147.8|28
1634647900000|2021-10-19 12:51:40|1148.4|1148.2|1148.8|1148.4|1148.8|1148.6|1148.4|1148.2|630
1634647920000|2021-10-19 12:52:00|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|0
1634647940000|2021-10-19 12:52:20|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|3
1634647950000|2021-10-19 12:52:30|1148.6|1148.2|1148.2|1147.8|1148.6|1148.4|1148.2|1147.8|513
1634647960000|2021-10-19 12:52:40||1148||1148||1148||1148|0
1634647970000|2021-10-19 12:52:50||1147.8||1147.8||1147.8||1147.8|0
1634647980000|2021-10-19 12:53:00|1148|1147.6|1147.8|1147.4|1148|1147.6|1147.8|1147.4|445
1634648040000|2021-10-19 12:54:00|1147.6|1147.2|1147.6|1147.4|1147.6|1147.4|1147.6|1147.2|0
1634648050000|2021-10-19 12:54:10|1147.4|1147.2|1147.4|1147.2|1147.6|1147.4|1147.4|1147|119
1634648060000|2021-10-19 12:54:20||1147||1147.2||1147.2||1147|135
1634648070000|2021-10-19 12:54:30||1147||1147.2||1147.2||1147|60
1634648080000|2021-10-19 12:54:40||1147||1147||1147||1147|470
1634648090000|2021-10-19 12:54:50|1147.6|1147.2|1147.6|1147.2|1147.6|1147.4|1147.6|1147.2|1484
1634648100000|2021-10-19 12:55:00||1147.4||1147.2||1147.4||1147.2|0
1634648110000|2021-10-19 12:55:10|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|0
1634648140000|2021-10-19 12:55:40|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.6|2578
1634648150000|2021-10-19 12:55:50|||||||||175
1634648160000|2021-10-19 12:56:00|1147||1147.2||1147.2||1147||0
1634648180000|2021-10-19 12:56:20|1147|1147|1147.2|1146.8|1147.2|1147|1147|1146.8|2470
1634648190000|2021-10-19 12:56:30|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|328
1634648200000|2021-10-19 12:56:40|1147.6|1147.2|1147.6|1147.2|1147.8|1147.2|1147.6|1147.2|1192
1634648210000|2021-10-19 12:56:50|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.4|1147.2|39
1634648220000|2021-10-19 12:57:00|1147.4|1147|1147.4|1147|1147.4|1147.2|1147.2|1147|0
1634648230000|2021-10-19 12:57:10||1146.8||1147||1147||1146.8|0
1634648280000|2021-10-19 12:58:00||1147.2||1147||1147.2||1147|0
1634648300000|2021-10-19 12:58:20|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|698
1634648320000|2021-10-19 12:58:40|1147.4|1147|1147.4|1147|1147.4|1147.2|1147.2|1147|18
1634648330000|2021-10-19 12:58:50|1147.2|1146.8|1147.2|1147|1147.2|1147|1147.2|1146.8|1591
1634648340000|2021-10-19 12:59:00|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|1147.2|1147|3500
1634648350000|2021-10-19 12:59:10|1147.6|1147.4|1147.8|1147.6|1148|1147.6|1147.6|1147.4|1123
1634648360000|2021-10-19 12:59:20|1148|1147.4|1147.6|1147.2|1148|1147.4|1147.4|1147.2|9
1634648370000|2021-10-19 12:59:30|1147.4|1147.4|1147.6|1147.2|1147.6|1147.4|1147.4|1147.2|2
1634648400000|2021-10-19 13:00:00|1147.4|1147.4|1147.4|1147|1147.4|1147.4|1147.2|1146.8|57
1634648410000|2021-10-19 13:00:10|1147.2|1146.8|1146.8|1146.4|1147.2|1147|1146.6|1146.4|0
1634648420000|2021-10-19 13:00:20||1146.6||1146.4||1146.6||1146.4|0
1634648430000|2021-10-19 13:00:30|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.4|250
1634648440000|2021-10-19 13:00:40||1146.8||1146.6||1146.8||1146.6|445
1634648450000|2021-10-19 13:00:50|1146.8|1146.4|1146.6|1146.4|1146.8|1146.6|1146.6|1146.2|1262
1634648460000|2021-10-19 13:01:00|1146.8|1146.2|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|1015
1634648480000|2021-10-19 13:01:20|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|500
1634648490000|2021-10-19 13:01:30|1146.8|1146.4|1146.6|1146.2|1146.8|1146.6|1146.6|1146.2|2517
1634648500000|2021-10-19 13:01:40|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|5139
1634648520000|2021-10-19 13:02:00|1146.4|1146.4|1146.6|1146.4|1146.6|1146.4|1146.4|1146.2|801
1634648530000|2021-10-19 13:02:10|1146.4|1146.2|1146.6|1146.2|1146.6|1146.4|1146.4|1146.2|1370
1634648540000|2021-10-19 13:02:20|1146.4|1146|1146.4|1146|1146.4|1146.2|1146.4|1146|2445
1634648550000|2021-10-19 13:02:30|1146.6|1146.2|1146.6|1146.2|1146.6|1146.4|1146.6|1146.2|445
1634648560000|2021-10-19 13:02:40||1146||1146.2||1146.2||1146|0
1634648570000|2021-10-19 13:02:50||1146.4||1146.4||1146.4||1146.4|0
1634648580000|2021-10-19 13:03:00|1146.8|1146.2|1146.8|1146.6|1146.8|1146.6|1146.8|1146.2|1379
1634648590000|2021-10-19 13:03:10|1147|1146.8|1147|1146.6|1147|1146.8|1147|1146.6|1125
1634648600000|2021-10-19 13:03:20||1146.8||1146.6||1146.8||1146.6|0
1634648630000|2021-10-19 13:03:50||1146.8||1146.6||1146.8||1146.6|445
1634648640000|2021-10-19 13:04:00|1146.8|1146.4|1146.8|1146.6|1147|1146.6|1146.6|1146.2|904
1634648650000|2021-10-19 13:04:10|1147||1147||1147||1147||0
1634648660000|2021-10-19 13:04:20|1147.2|1146.8|1147.2|1146.8|1147.2|1147|1147.2|1146.8|1105
1634648670000|2021-10-19 13:04:30|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|0
1634648700000|2021-10-19 13:05:00|1147.6|1147.2|1147.8|1147.6|1147.8|1147.6|1147.6|1147.2|2455
1634648710000|2021-10-19 13:05:10|1148|1147.8|1148.2|1147.8|1148.4|1148.2|1148|1147.8|3779
1634648720000|2021-10-19 13:05:20|1148|1147.6|1147.6|1147.4|1148|1147.8|1147.6|1147.4|4849
1634648730000|2021-10-19 13:05:30|1147.8||1147.8||1147.8||1147.8||0
1634648750000|2021-10-19 13:05:50|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147.2|1914
1634648760000|2021-10-19 13:06:00|1147.4|1147.4|1147.8|1147.4|1147.8|1147.6|1147.4|1147.4|3945
1634648770000|2021-10-19 13:06:10|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|3800
1634648790000|2021-10-19 13:06:30|1148.2|1147.8|1148.2|1147.6|1148.2|1147.8|1148|1147.6|0
1634648810000|2021-10-19 13:06:50|1148|1147.4|1147.8|1147.4|1148|1147.6|1147.8|1147.4|495
1634648820000|2021-10-19 13:07:00||1147.6||1147.4||1147.6||1147.4|0
1634648840000|2021-10-19 13:07:20|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|2055
1634648870000|2021-10-19 13:07:50|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|0
1634648900000|2021-10-19 13:08:20||1147.8||1147.6||1147.8||1147.6|76
1634648910000|2021-10-19 13:08:30|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.8|1147.4|0
1634648920000|2021-10-19 13:08:40|1147.8|1147.4|1147.6|1147.4|1147.8|1147.6|1147.6|1147.4|7
1634648930000|2021-10-19 13:08:50|1147.8||1147.8||1147.8||1147.8||0
1634648940000|2021-10-19 13:09:00|1147.6|1147.2|1147.2|1146.8|1147.6|1147.2|1147|1146.8|2085
1634648950000|2021-10-19 13:09:10|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.4|1147|2151
1634648960000|2021-10-19 13:09:20|1147.4|1147|1147.4|1147|1147.4|1147|1147.2|1147|50
1634648970000|2021-10-19 13:09:30|1147.6|1147.2|1147.4|1147.2|1147.8|1147.4|1147.4|1147.2|10600
1634648980000|2021-10-19 13:09:40|1147.2|1147|1147.4|1147|1147.4|1147.2|1147.2|1147|1320
1634648990000|2021-10-19 13:09:50||1147.2||1147||1147.2||1147|2715
1634649000000|2021-10-19 13:10:00||1147.2||1147.2||1147.2||1147.2|0
1634649010000|2021-10-19 13:10:10||1147||1147||1147||1147|0
1634649020000|2021-10-19 13:10:20|1147.2|1147.2|1147.4|1147|1147.4|1147.2|1147.2|1147|2966
1634649030000|2021-10-19 13:10:30|1147.6|1147.2|1147.8|1147.6|1148|1147.6|1147.6|1147.2|250
1634649040000|2021-10-19 13:10:40|1147.6|1147.4|1147.8|1147.4|1147.8|1147.6|1147.6|1147.4|1223
1634649050000|2021-10-19 13:10:50|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.4|0
1634649070000|2021-10-19 13:11:10|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|117
1634649090000|2021-10-19 13:11:30|1148|1147.6|1148|1147.6|1148|1147.8|1148|1147.4|445
1634649100000|2021-10-19 13:11:40|1147.8||1147.8||1147.8||1147.8||0
1634649110000|2021-10-19 13:11:50|1147.6|1147.4|1147.4|1147|1147.6|1147.4|1147.4|1147|4417
1634649120000|2021-10-19 13:12:00|1147.2|1146.8|1147.4|1147|1147.4|1147|1147.2|1146.8|0
1634649130000|2021-10-19 13:12:10|1147.6|1147.2|1147.4|1147|1147.6|1147.2|1147.4|1147|0
1634649140000|2021-10-19 13:12:20||1147.2||1147.2||1147.2||1147.2|0
1634649150000|2021-10-19 13:12:30|1147.6|1147.4|1148|1147.6|1148|1147.6|1147.6|1147.2|95
1634649170000|2021-10-19 13:12:50|1147.8|1147.4|1147.8|1147.4|1148|1147.6|1147.8|1147.4|81
1634649210000|2021-10-19 13:13:30|1147.6|1147.2|1147.6|1147.2|1147.8|1147.4|1147.4|1147.2|5550
1634649220000|2021-10-19 13:13:40|1147.4||1147.4||1147.6||1147.4||520
1634649230000|2021-10-19 13:13:50|1147.6|1147.4|1147.6|1147.4|1147.6|1147.4|1147.6|1147.4|0
1634649240000|2021-10-19 13:14:00|1147.8|1147.6|1147.8|1147.4|1147.8|1147.6|1147.6|1147.2|1139
1634649250000|2021-10-19 13:14:10|1148|1147.6|1148.2|1147.8|1148.4|1148|1148|1147.6|504
1634649280000|2021-10-19 13:14:40|1148.4|1148|1148.2|1147.8|1148.6|1148.2|1148.2|1147.8|500
1634649290000|2021-10-19 13:14:50||1148||1147.8||1148||1147.8|544
1634649300000|2021-10-19 13:15:00||1148||1147.8||1148||1147.8|654
1634649310000|2021-10-19 13:15:10||1147.6||1147.6||1147.6||1147.6|0
1634649320000|2021-10-19 13:15:20|1148|1147.8|1148|1147.6|1148|1147.8|1147.8|1147.4|5
1634649330000|2021-10-19 13:15:30|1147.8|1147.4|1147.8|1147.4|1148|1147.4|1147.6|1147.2|503
1634649340000|2021-10-19 13:15:40|1148||1148||1148||1147.8||0
1634649350000|2021-10-19 13:15:50|1147.8|1147.6|1148|1147.8|1148|1147.8|1147.8|1147.6|300
1634649370000|2021-10-19 13:16:10|||||||||84
1634649380000|2021-10-19 13:16:20|1148.2|1148|1148.2|1148|1148.2|1148|1148.2|1148|1093
1634649390000|2021-10-19 13:16:30|1148.4|1148.2|1148.4|1148|1148.4|1148.2|1148.4|1148|0
1634649410000|2021-10-19 13:16:50|1148.2|1147.8|1148.2|1147.8|1148.4|1148|1148|1147.8|1145
1634649420000|2021-10-19 13:17:00|1148|1147.6|1148|1147.8|1148|1147.8|1148|1147.6|0
1634649430000|2021-10-19 13:17:10|1147.8|1147.6|1146.8|1146.6|1147.8|1147.6|1146.6|1146.4|7568
1634649440000|2021-10-19 13:17:20|1147|1146.8|1147.6|1147.4|1148|1147.6|1147|1146.8|654
1634649460000|2021-10-19 13:17:40|1147.4|1147|1147.4|1147|1147.4|1147|1147.2|1146.8|3778
1634649470000|2021-10-19 13:17:50|1147.2|1146.8|1147.2|1146.8|1147.4|1147|1147.2|1146.8|0
1634649480000|2021-10-19 13:18:00|1147.4|1147|1147.2|1146.8|1147.4|1147|1147.2|1146.8|0
1634649490000|2021-10-19 13:18:10|1147|1146.6|1147.2|1147|1147.2|1147|1147|1146.6|0
1634649500000|2021-10-19 13:18:20|1147|1146.8|1147|1146.6|1147.2|1146.8|1147|1146.6|2
1634649510000|2021-10-19 13:18:30|1146.8|1146.8|1147.2|1146.8|1147.2|1146.8|1146.8|1146.8|2996
1634649520000|2021-10-19 13:18:40|1147|1146.6|1147.2|1146.8|1147.2|1147|1147|1146.6|0
1634649530000|2021-10-19 13:18:50|1147|1146.6|1146.8|1146.6|1147|1146.6|1146.6|1146.2|1098
1634649540000|2021-10-19 13:19:00||1146.4||1146.4||1146.4||1146.4|1069
1634649550000|2021-10-19 13:19:10|1147|1146.6|1147|1146.6|1147.2|1146.8|1147|1146.6|0
1634649570000|2021-10-19 13:19:30|1146.8||1147||1147||1146.8||0
1634649580000|2021-10-19 13:19:40|1147.2|1146.8|1147.2|1147|1147.2|1147|1147.2|1146.6|0
1634649590000|2021-10-19 13:19:50|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.8|598
1634649600000|2021-10-19 13:20:00|1147.4|1147|1146.6|1146.2|1147.4|1147|1146.6|1146.2|0
1634649610000|2021-10-19 13:20:10|1146.4|1146.4|1146.8|1146.4|1146.8|1146.4|1146.4|1146.4|533
1634649620000|2021-10-19 13:20:20|1147|1146.6|1147|1146.6|1147|1146.8|1147|1146.6|445
1634649630000|2021-10-19 13:20:30|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|0
1634649640000|2021-10-19 13:20:40|1147|1147|1147.2|1146.8|1147.2|1147|1147|1146.8|1277
1634649650000|2021-10-19 13:20:50|1147|1147|1147.2|1146.8|1147.2|1147|1147|1146.8|23
1634649660000|2021-10-19 13:21:00|1147|1146.6|1147.2|1146.6|1147.2|1146.8|1146.8|1146.6|3147
1634649670000|2021-10-19 13:21:10|1147||1147||1147||1147||0
1634649680000|2021-10-19 13:21:20|1147.2||1147.2||1147.2||1147.2||0
1634649690000|2021-10-19 13:21:30|1147|1146.4|1146.6|1146.2|1147|1146.6|1146.6|1146.2|296
1634649700000|2021-10-19 13:21:40|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.6|1146.4|824
1634649720000|2021-10-19 13:22:00|1147.2|1146.8|1147.2|1147|1147.2|1147|1147.2|1146.8|0
1634649730000|2021-10-19 13:22:10|1147|1146.8|1147|1146.6|1147|1146.8|1146.8|1146.6|2368
1634649740000|2021-10-19 13:22:20|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|0
1634649750000|2021-10-19 13:22:30|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|0
1634649790000|2021-10-19 13:23:10|1146.4|1146|1146.4|1146|1146.4|1146|1146.2|1146|1445
1634649800000|2021-10-19 13:23:20|1146.6|1146.2|1146.6|1146.4|1146.6|1146.4|1146.6|1146.2|0
1634649810000|2021-10-19 13:23:30|1146.4|1146.2|1146.4|1146|1146.4|1146.2|1146.4|1146|5
1634649840000|2021-10-19 13:24:00|1146.2|1145.8|1146.2|1145.8|1146.4|1145.8|1146.2|1145.8|0
1634649850000|2021-10-19 13:24:10|1146|1145.6|1146|1145.6|1146|1145.6|1146|1145.6|0
1634649870000|2021-10-19 13:24:30|1146.2|1145.8|1146.2|1146|1146.2|1146|1146.2|1145.8|463
1634649880000|2021-10-19 13:24:40|1146.4|1146.2|1146.4|1146|1146.4|1146.2|1146.4|1146|2370
1634649890000|2021-10-19 13:24:50||1146.2||1146.2||1146.2||1146.2|0
1634649900000|2021-10-19 13:25:00||1146||1146||1146.2||1146|123
1634649910000|2021-10-19 13:25:10||1146.2||1146||1146.2||1146|0
1634649920000|2021-10-19 13:25:20|1146.2||1146.2||1146.2||1146.2||0
1634649930000|2021-10-19 13:25:30|1146.4||1146.4||1146.6||1146.4||1469
1634649940000|2021-10-19 13:25:40||1146.2||1146.2||1146.2||1146.2|0
1634649950000|2021-10-19 13:25:50|1146.6|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.4|0
1634649960000|2021-10-19 13:26:00|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146.2|2640
1634649970000|2021-10-19 13:26:10|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|0
1634649980000|2021-10-19 13:26:20|1146.6||1146.6||1146.6||1146.6||0
1634649990000|2021-10-19 13:26:30|1146.4|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146.2|500
1634650000000|2021-10-19 13:26:40|1146.8|1146.4|1145.8|1145.4|1146.8|1146.4|1145.8|1145.4|3723
1634650010000|2021-10-19 13:26:50|1145.6|1145.6|1145.6|1145.4|1145.6|1145.6|1145.6|1145.2|3
1634650020000|2021-10-19 13:27:00|1145.4|1145.2|1145.4|1145|1145.4|1145.2|1145.4|1145|777
1634650030000|2021-10-19 13:27:10|1145.2|1145.2|1145.4|1145|1145.4|1145.2|1145.2|1145|500
1634650040000|2021-10-19 13:27:20|1145.2||1145.2||1145.2||1145.2||46
1634650050000|2021-10-19 13:27:30|1145.4|1145.2|1145.4|1145|1145.4|1145.2|1145.4|1145|446
1634650080000|2021-10-19 13:28:00|1145.2|1144.8|1144.4|1144.2|1145.2|1144.8|1144.4|1144|14575
1634650090000|2021-10-19 13:28:10|1144.6|1144.4|1144.2|1143.8|1144.6|1144.4|1144.2|1143.8|2025
1634650100000|2021-10-19 13:28:20|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|0
1634650110000|2021-10-19 13:28:30|1144.2|1143.8|1144.2|1143.8|1144.2|1144|1144.2|1143.8|1677
1634650120000|2021-10-19 13:28:40|1144.4|1144|1144.2|1143.8|1144.4|1144.2|1144.2|1143.8|1688
1634650130000|2021-10-19 13:28:50|1144|1144|1144|1143.8|1144|1144|1144|1143.8|195
1634650140000|2021-10-19 13:29:00|1144.2|1143.6|1144.4|1144|1144.4|1144|1144.2|1143.6|1185
1634650150000|2021-10-19 13:29:10|1144.2|1144.2|1144.4|1144.2|1144.4|1144.2|1144.2|1143.8|3064
1634650160000|2021-10-19 13:29:20|1144.6||1144.6||1144.6||1144.6||390
1634650190000|2021-10-19 13:29:50|1144.4|1144|1144.2|1143.8|1144.6|1144.2|1144.2|1143.8|1728
1634650200000|2021-10-19 13:30:00|1144.4|1144|1144.4|1144.2|1144.4|1144.2|1144.2|1143.8|0
1634650210000|2021-10-19 13:30:10|1144.2|1144|1144.4|1144|1144.6|1144.4|1144.2|1144|6073
1634650220000|2021-10-19 13:30:20|1144.6|1144.2|1145|1144.8|1145|1144.8|1144.4|1144.2|3674
1634650230000|2021-10-19 13:30:30|1145.2|1145|1145|1144.6|1145.2|1145|1144.8|1144.6|1595
1634650240000|2021-10-19 13:30:40|1144.8|1144.4|1144.2|1144|1144.8|1144.4|1143.8|1143.6|13602
1634650250000|2021-10-19 13:30:50|1144.4|1144.2|1144.4|1144.2|1144.6|1144.2|1144|1143.6|4049
1634650260000|2021-10-19 13:31:00|1144.2|1144|1144|1143.6|1144.4|1144.2|1144|1143.6|9
1634650270000|2021-10-19 13:31:10|1144.2|1143.8|1144.4|1144|1144.4|1144.2|1144|1143.8|1091
1634650280000|2021-10-19 13:31:20|1144.2||1144.2||1144.4||1144.2||0
1634650290000|2021-10-19 13:31:30|1144|1143.8|1144.8|1144.4|1144.8|1144.4|1144|1143.6|3611
1634650310000|2021-10-19 13:31:50|1144.6|1144.2|1144.2|1143.8|1144.6|1144.2|1144|1143.6|1478
1634650320000|2021-10-19 13:32:00|1144.4|1144|1144.4|1144|1144.6|1144.2|1144.2|1143.8|1106
1634650330000|2021-10-19 13:32:10|1144.6|1144.2|1145|1144.6|1145|1144.6|1144.6|1144.2|1551
1634650340000|2021-10-19 13:32:20|1144.8|1144.8|1144.8|1144.4|1145|1144.8|1144.8|1144.4|348
1634650350000|2021-10-19 13:32:30|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144|0
1634650360000|2021-10-19 13:32:40|1144.4|1144|1144.6|1144.2|1144.8|1144.4|1144.4|1144|0
1634650370000|2021-10-19 13:32:50|1144.4|1144|1144.6|1144|1144.6|1144.2|1144.4|1144|0
1634650380000|2021-10-19 13:33:00|1144.8|1144.2|1144.8|1144.4|1144.8|1144.6|1144.8|1144.2|1188
1634650390000|2021-10-19 13:33:10|1144.6|1144.2|1144.4|1144|1144.8|1144.2|1143.8|1143.6|2204
1634650400000|2021-10-19 13:33:20|1144.6|1144.2|1144.8|1144.4|1145|1144.4|1144.4|1144.2|446
1634650410000|2021-10-19 13:33:30|1145|1144.6|1144.4|1144|1145|1144.6|1144.4|1144|329
1634650420000|2021-10-19 13:33:40|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144|0
1634650430000|2021-10-19 13:33:50|1144.8|1144.4|1145|1144.6|1145|1144.8|1144.8|1144.4|1225
1634650440000|2021-10-19 13:34:00|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.6|1144.2|446
1634650450000|2021-10-19 13:34:10|1145.2|1144.8|1146.4|1146|1146.6|1146.2|1145.2|1144.8|2620
1634650460000|2021-10-19 13:34:20|1146.2|1146.2|1146.8|1146.6|1147|1146.6|1146.2|1146.2|2721
1634650470000|2021-10-19 13:34:30|1147|1146.4|1146.6|1146.2|1147|1146.4|1146.6|1146.2|2290
1634650480000|2021-10-19 13:34:40|1146.4|1146|1145.6|1145.2|1146.4|1146|1145.4|1145|4397
1634650490000|2021-10-19 13:34:50|1145.8|1145|1145.6|1145.2|1145.8|1145.2|1145.4|1145|3096
1634650500000|2021-10-19 13:35:00|1145.4|1145.4|1146.4|1146|1146.4|1146|1145.4|1145.2|21764
1634650510000|2021-10-19 13:35:10|1146.6|1146.2|1146.4|1145.8|1146.6|1146.2|1146.4|1145.8|0
1634650520000|2021-10-19 13:35:20|1146.6|1146|1146.4|1146|1146.6|1146.2|1146.4|1146|0
1634650530000|2021-10-19 13:35:30|1146.2|1145.8|1145.6|1145.2|1146.4|1145.8|1145.4|1145.2|12889
1634650540000|2021-10-19 13:35:40|1145.4|1145|1145.2|1144.8|1145.4|1145|1145.2|1144.8|446
1634650550000|2021-10-19 13:35:50|1145.4|1145|1145.4|1145|1145.6|1145.2|1145.2|1144.8|1420
1634650560000|2021-10-19 13:36:00|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145|0
1634650570000|2021-10-19 13:36:10|1145.8|1145.4|1146.2|1145.8|1146.2|1145.8|1145.8|1145.4|3800
1634650580000|2021-10-19 13:36:20|1146.4|1146|1146.4|1146|1146.4|1146|1146.2|1145.8|131
1634650590000|2021-10-19 13:36:30|1146.2|1145.8|1146.4|1145.8|1146.4|1146|1146|1145.8|0
1634650600000|2021-10-19 13:36:40|1146.2|1146|1145.8|1145.4|1146.2|1146|1145.8|1145.4|1731
1634650610000|2021-10-19 13:36:50|1145.6|1145.2|1146|1145.4|1146|1145.6|1145.4|1145.2|1741
1634650620000|2021-10-19 13:37:00|1146.2|1145.6|1145.6|1145.2|1146.2|1145.8|1145.4|1145|0
1634650630000|2021-10-19 13:37:10|1145.4|1145|1145.6|1145.2|1146|1145.4|1145.2|1145|649
1634650640000|2021-10-19 13:37:20|1145.4|1145|1145.4|1145.2|1145.6|1145.2|1145.2|1145|2438
1634650650000|2021-10-19 13:37:30|1145.2|1145|1145.4|1145|1145.4|1145|1145.2|1144.6|0
1634650660000|2021-10-19 13:37:40|1145.2|1144.8|1146|1145.6|1146|1145.6|1145.2|1144.8|2784
1634650670000|2021-10-19 13:37:50|1145.8|1145.4|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|446
1634650680000|2021-10-19 13:38:00|1145.4|1145|1145.4|1145|1145.6|1145|1145.2|1145|0
1634650690000|2021-10-19 13:38:10|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145.2|1145|0
1634650700000|2021-10-19 13:38:20|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145.4|1144.8|1026
1634650710000|2021-10-19 13:38:30|1145.6|1145.2|1146.4|1146|1146.6|1146.2|1145.6|1145.2|8609
1634650720000|2021-10-19 13:38:40||1146.2||1146||1146.2||1145.8|83
1634650730000|2021-10-19 13:38:50|1146.2|1145.8|1146.4|1146|1146.4|1146.2|1146.2|1145.6|445
1634650740000|2021-10-19 13:39:00|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|0
1634650760000|2021-10-19 13:39:20|1146.2|1145.8|1146|1145.6|1146.2|1146|1145.8|1145.6|446
1634650770000|2021-10-19 13:39:30|1145.8|1145.4|1145.2|1144.8|1145.8|1145.4|1145.2|1144.8|6167
1634650780000|2021-10-19 13:39:40|1145|1145|1145|1144.4|1145.2|1145|1144.8|1144.4|3372
1634650790000|2021-10-19 13:39:50||1144.6||1144.4||1144.8||1144.4|500
1634650800000|2021-10-19 13:40:00|1144.8|1144.6|1145|1144.4|1145|1144.8|1144.6|1144.2|5747
1634650810000|2021-10-19 13:40:10|1145.2|1144.6|1146|1145.6|1146.4|1146|1145.2|1144.4|6273
1634650820000|2021-10-19 13:40:20|1145.8|1145.4|1145.6|1145.2|1146|1145.6|1145.6|1145|2278
1634650830000|2021-10-19 13:40:30|1145.4|1145|1145.8|1145.4|1145.8|1145.4|1145|1144.8|11
1634650840000|2021-10-19 13:40:40|1146|1145.6|1146|1145.6|1146.2|1145.8|1146|1145.6|0
1634650850000|2021-10-19 13:40:50|1145.8|1145.4|1145.6|1145.2|1146|1145.6|1145.6|1145.2|309
1634650860000|2021-10-19 13:41:00|1145.8|1145.4|1146|1145.6|1146.2|1145.8|1145.6|1145.2|0
1634650870000|2021-10-19 13:41:10|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|0
1634650880000|2021-10-19 13:41:20|1146.2|1145.4|1144.8|1144.4|1146.2|1145.6|1144.8|1144.2|330
1634650890000|2021-10-19 13:41:30|1145|1144.2|1144.8|1144.2|1145|1144.8|1144.8|1144.2|1671
1634650900000|2021-10-19 13:41:40|1144.6|1144|1144.4|1144.2|1144.6|1144.2|1144.2|1144|606
1634650910000|2021-10-19 13:41:50|1144.6|1144|1145|1144.4|1145|1144.6|1144.6|1144|941
1634650920000|2021-10-19 13:42:00|1144.8|1144.6|1144.8|1144.4|1145|1144.6|1144.4|1144.2|18001
1634650930000|2021-10-19 13:42:10|1144.6|1144.2|1144.8|1144.2|1144.8|1144.2|1144.4|1144|0
1634650940000|2021-10-19 13:42:20|1144.6|1144.4|1144.8|1144.2|1144.8|1144.4|1144.6|1144.2|0
1634650950000|2021-10-19 13:42:30|1144.6|1144|1144.2|1143.8|1144.6|1144|1144|1143.8|393
1634650960000|2021-10-19 13:42:40|1144|1143.6|1144.4|1144|1144.4|1144|1143.4|1143.2|11487
1634650970000|2021-10-19 13:42:50|1144.2|1143.8|1144.8|1144.4|1144.8|1144.4|1143.8|1143.2|23834
1634650980000|2021-10-19 13:43:00|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.4|1144|4592
1634650990000|2021-10-19 13:43:10|1144.6|1144.2|1144.4|1144|1144.8|1144.2|1144.2|1144|0
1634651000000|2021-10-19 13:43:20|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|0
1634651010000|2021-10-19 13:43:30|1144.6|1144.2|1144.6|1144.4|1144.8|1144.4|1144.6|1144|0
1634651020000|2021-10-19 13:43:40|1144.4|1144|1144.6|1144|1144.6|1144.2|1144.4|1144|10
1634651030000|2021-10-19 13:43:50|1144.8|1144.2|1145.4|1145|1145.4|1145|1144.6|1144.2|0
1634651040000|2021-10-19 13:44:00|1145.6|1145.2|1145.4|1145|1145.6|1145.4|1145.4|1145|2436
1634651050000|2021-10-19 13:44:10|1145.6|1145.2|1145.4|1145.2|1145.6|1145.2|1145.4|1145.2|446
1634651060000|2021-10-19 13:44:20|1145.2|1145|1144.8|1144.4|1145.2|1145|1144.6|1144.2|8
1634651070000|2021-10-19 13:44:30|1144.6|1144.2|1144.4|1144|1144.8|1144.4|1144.4|1144|4
1634651080000|2021-10-19 13:44:40|1144.2|1143.8|1145|1144.6|1145|1144.6|1144|1143.8|5057
1634651090000|2021-10-19 13:44:50|1144.8|1144.4|1144.8|1144.4|1145|1144.4|1144.6|1144.2|5
1634651100000|2021-10-19 13:45:00|1145|1144.2|1144.2|1143.6|1145|1144.2|1144.2|1143.6|1855
1634651110000|2021-10-19 13:45:10|1144|1143.4|1143.8|1143.4|1144.2|1143.8|1143.6|1143.2|500
1634651120000|2021-10-19 13:45:20|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.2|1143|970
1634651130000|2021-10-19 13:45:30|1143.6|1143.2|1142.8|1142.2|1143.6|1143.2|1142.8|1142.2|9681
1634651140000|2021-10-19 13:45:40|1142.2|1142.4|1142.4|1141.8|1142.6|1142.4|1142|1141.8|10513
1634651150000|2021-10-19 13:45:50|1142.6|1142|1142.6|1142.2|1142.8|1142.4|1142.6|1142|990
1634651160000|2021-10-19 13:46:00|1142.8||1142.8||1142.8||1142.6||0
1634651170000|2021-10-19 13:46:10|1142.6|1142.4|1142.6|1142.2|1143|1142.6|1142.6|1142.2|1833
1634651180000|2021-10-19 13:46:20|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.4|1142.4|0
1634651190000|2021-10-19 13:46:30|1143|1142.6|1143|1142.8|1143|1142.8|1143|1142.6|1615
1634651200000|2021-10-19 13:46:40|1142.8|1142.6|1143|1142.6|1143|1142.8|1142.8|1142.4|507
1634651210000|2021-10-19 13:46:50|1142.8|1142.4|1143|1142.4|1143|1142.4|1142.8|1142.4|0
1634651220000|2021-10-19 13:47:00|1142.8|1142.2|1143|1142.4|1143|1142.4|1142.8|1142.2|0
1634651230000|2021-10-19 13:47:10|1143.2|1142.6|1143|1142.8|1143.2|1142.8|1142.8|1142.4|1360
1634651240000|2021-10-19 13:47:20|1142.8|1142.6|1143.6|1143|1143.6|1143|1142.8|1142.4|1328
1634651250000|2021-10-19 13:47:30|1143.8|1143.2|1144.4|1144|1144.4|1144.2|1143.8|1143.2|5883
1634651260000|2021-10-19 13:47:40|1144.2|1144.2|1144.4|1144|1144.4|1144.2|1144.2|1144|446
1634651280000|2021-10-19 13:48:00|1144.6|1144.2|1144.4|1144|1144.6|1144.4|1144.4|1144|232
1634651290000|2021-10-19 13:48:10|1144.2|1143.8|1144.4|1143.8|1144.6|1144.2|1143.8|1143.6|446
1634651300000|2021-10-19 13:48:20|1144.2|1144|1144.4|1144|1144.6|1144.2|1144.2|1143.8|0
1634651310000|2021-10-19 13:48:30|1144.6|1144.2|1144.2|1143.6|1144.6|1144.2|1143.8|1143.6|2216
1634651320000|2021-10-19 13:48:40|1144|1143.8|1144.2|1143.6|1144.2|1143.8|1143.8|1143.6|1300
1634651330000|2021-10-19 13:48:50|1144|1143.8|1144.2|1143.8|1144.2|1144|1144|1143.6|0
1634651340000|2021-10-19 13:49:00|1144|1143.6|1143.2|1142.8|1144|1143.6|1143|1142.6|3386
1634651350000|2021-10-19 13:49:10|1143.4|1143|1143.6|1143.2|1143.8|1143.4|1143.2|1143|3045
1634651360000|2021-10-19 13:49:20|1143.4|1143|1143.4|1143|1143.4|1143|1143.2|1142.8|1916
1634651370000|2021-10-19 13:49:30|1143.2|1142.8|1142.8|1142.4|1143.4|1142.8|1142.6|1142.4|2546
1634651380000|2021-10-19 13:49:40|1142.6|1142.6|1142.8|1142.6|1143|1142.6|1142.6|1142.4|130
1634651390000|2021-10-19 13:49:50|1142.6|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|1109
1634651400000|2021-10-19 13:50:00|1143|1142.6|1143.2|1142.6|1143.4|1143|1143|1142.6|1008
1634651410000|2021-10-19 13:50:10|1143|1142.8|1144|1143.8|1144|1143.8|1143|1142.8|2412
1634651420000|2021-10-19 13:50:20|1143.8|1143.6|1143.8|1143.2|1144|1143.6|1143.6|1143.2|1214
1634651430000|2021-10-19 13:50:30|1144|1143.4|1143.8|1143.2|1144|1143.6|1143.8|1143.2|201
1634651440000|2021-10-19 13:50:40|1143.6|1143|1143.2|1143|1143.6|1143|1143.2|1142.8|1490
1634651450000|2021-10-19 13:50:50|1143|1142.8|1143.4|1142.8|1143.4|1143|1142.8|1142.6|525
1634651460000|2021-10-19 13:51:00|1143.2|1143|1143.2|1142.8|1143.2|1143|1143|1142.6|449
1634651470000|2021-10-19 13:51:10|1143|1142.6|1143|1142.6|1143.2|1142.8|1143|1142.6|3038
1634651480000|2021-10-19 13:51:20|1142.8|1142.4|1142.6|1142.2|1142.8|1142.6|1142.6|1142.2|5696
1634651490000|2021-10-19 13:51:30|1142.4|1142.4|1143|1142.6|1143.4|1143|1142.4|1142.4|4001
1634651500000|2021-10-19 13:51:40|1143.2|1142.8|1143.4|1143|1143.4|1143|1143|1142.6|0
1634651510000|2021-10-19 13:51:50|1143.2|1142.8|1142.8|1142.6|1143.2|1143|1142.8|1142.6|976
1634651520000|2021-10-19 13:52:00|1142.6|1142.4|1142.8|1142.4|1142.8|1142.6|1142.6|1142.4|9597
1634651530000|2021-10-19 13:52:10|1142.6|1142.2|1142|1141.6|1142.6|1142.2|1141.8|1141.6|28152
1634651540000|2021-10-19 13:52:20|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.6|1141.4|500
1634651550000|2021-10-19 13:52:30|1142.2|1141.8|1142.2|1141.8|1142.6|1142.2|1142.2|1141.6|4341
1634651560000|2021-10-19 13:52:40|1142|1142|1142.6|1142.2|1142.8|1142.2|1142|1141.8|389
1634651570000|2021-10-19 13:52:50|1142.4|1142|1142.2|1141.8|1142.4|1142|1142|1141.8|8973
1634651580000|2021-10-19 13:53:00|1142.4|1142|1141.8|1141.4|1142.4|1142|1141.6|1141.2|3589
1634651590000|2021-10-19 13:53:10|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141|7
1634651600000|2021-10-19 13:53:20|1141.8|1141.4|1142.2|1141.6|1142.2|1141.6|1141.8|1141.4|479
1634651610000|2021-10-19 13:53:30|1142|1141.8|1142.2|1142|1142.2|1142|1141.8|1141.8|201
1634651620000|2021-10-19 13:53:40|1142|1141.8|1141.8|1141.4|1142|1141.8|1141.8|1141.4|10000
1634651630000|2021-10-19 13:53:50|1141.6|1141.2|1142.2|1141.8|1142.2|1141.8|1141.4|1141.2|8327
1634651640000|2021-10-19 13:54:00|1142|1142|1142.4|1141.8|1142.4|1142.2|1142|1141.8|8001
1634651650000|2021-10-19 13:54:10|1142.2||1142||1142.2||1142||0
1634651660000|2021-10-19 13:54:20|1141.8|1141.6|1141.6|1141|1141.8|1141.6|1141.2|1141|3356
1634651670000|2021-10-19 13:54:30||1141.2||1141.2||1141.2||1141|0
1634651680000|2021-10-19 13:54:40|1141.8|1141.4|1141.2|1141|1141.8|1141.6|1141.2|1141|1603
1634651690000|2021-10-19 13:54:50|1141.4|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141.2|500
1634651700000|2021-10-19 13:55:00|1141.8|1141|1141.8|1141.4|1142|1141.6|1141.8|1141|2149
1634651710000|2021-10-19 13:55:10|1142|1141.6|1141.6|1141.2|1142|1141.6|1141.6|1141.2|749
1634651720000|2021-10-19 13:55:20||1141.4||1141.4||1141.4||1141.4|0
1634651730000|2021-10-19 13:55:30|1141.8|1141.6|1142|1141.4|1142|1141.6|1141.8|1141.4|373
1634651740000|2021-10-19 13:55:40|1141.8|1141.6|1141.8|1141.4|1142|1141.6|1141.6|1141.2|9
1634651750000|2021-10-19 13:55:50|1141.6|1141.6|1142|1141.8|1142|1141.8|1141.6|1141.6|242
1634651770000|2021-10-19 13:56:10|1141.8|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.4|1611
1634651780000|2021-10-19 13:56:20|1141.8|1141.8|1142.2|1142|1142.2|1142|1141.8|1141.8|3787
1634651790000|2021-10-19 13:56:30|1142.4|1142.2|1142.6|1142|1142.6|1142.2|1142.4|1142|447
1634651800000|2021-10-19 13:56:40|1142.4|1142.2|1142.2|1142|1142.4|1142.2|1142.2|1142|0
1634651810000|2021-10-19 13:56:50|1142|1141.8|1141.6|1141.4|1142.2|1141.8|1141.6|1141.2|2587
1634651820000|2021-10-19 13:57:00|1141.8|1141.2|1142.8|1142.4|1143|1142.6|1141.8|1141.2|5203
1634651830000|2021-10-19 13:57:10|1142.6|1142.2|1142.4|1142|1142.8|1142.4|1142.4|1142|505
1634651840000|2021-10-19 13:57:20|1142.2|1141.8|1142.2|1141.8|1142.4|1142|1142.2|1141.8|1263
1634651850000|2021-10-19 13:57:30|1142|1141.6|1142.2|1141.8|1142.2|1141.8|1141.8|1141.4|2319
1634651860000|2021-10-19 13:57:40|1142|1141.6|1142|1141.6|1142.2|1141.8|1142|1141.6|0
1634651870000|2021-10-19 13:57:50|1142.2|1141.8|1142.2|1142|1142.8|1142.4|1142.2|1141.8|3894
1634651880000|2021-10-19 13:58:00|1142.4|1141.8|1142.6|1142.2|1142.8|1142.2|1142.2|1141.8|500
1634651890000|2021-10-19 13:58:10|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.8|1142.4|0
1634651900000|2021-10-19 13:58:20|1142.8||1143||1143||1142.8||1176
1634651910000|2021-10-19 13:58:30|1142.8|1142.4|1142.8|1142.6|1143|1142.6|1142.6|1142.2|487
1634651920000|2021-10-19 13:58:40|1143|1142.8|1143|1142.6|1143|1142.8|1142.8|1142.6|1370
1634651930000|2021-10-19 13:58:50|1142.8|1142.4|1142.6|1142.2|1142.8|1142.6|1142.4|1142|5866
1634651940000|2021-10-19 13:59:00|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142|1141.8|6206
1634651950000|2021-10-19 13:59:10|1142.8|1142|1142.8|1142.2|1142.8|1142.2|1142.8|1142|0
1634651960000|2021-10-19 13:59:20|1142.6|1142|1142.6|1142.2|1142.6|1142.2|1142.4|1142|2
1634651970000|2021-10-19 13:59:30|1142.4||1142.6||1142.6||1142.4||0
1634651980000|2021-10-19 13:59:40|1142.4|1142|1142.4|1142.2|1142.6|1142.2|1142.4|1142|75
1634651990000|2021-10-19 13:59:50|1142.6|1142|1142.6|1142.2|1142.8|1142.2|1142.6|1142|5
1634652000000|2021-10-19 14:00:00|1142.8|1142.4|1142.6|1142.4|1143|1142.6|1142.4|1142.2|1922
1634652010000|2021-10-19 14:00:10|1142.8|1142.2|1142.8|1142.6|1143.2|1142.8|1142.6|1142.2|1116
1634652020000|2021-10-19 14:00:20|1142.6|1142.4|1142.2|1141.8|1142.8|1142.4|1142|1141.6|10421
1634652030000|2021-10-19 14:00:30|1142|1141.6|1141.8|1141.4|1142|1141.8|1141.6|1141.2|2620
1634652040000|2021-10-19 14:00:40|1141.6|1141.2|1142|1141.4|1142|1141.4|1141.6|1141.2|0
1634652050000|2021-10-19 14:00:50|1141.8|1141.6|1142.2|1142|1142.4|1142|1141.8|1141.6|314
1634652060000|2021-10-19 14:01:00|1142.4|1142.2|1142.4|1142|1142.4|1142.2|1142.4|1142|585
1634652070000|2021-10-19 14:01:10|1142.2|1142.2|1142.4|1142|1142.4|1142.2|1142.2|1142|11
1634652080000|2021-10-19 14:01:20|1142.6|1142.2|1143.2|1142.8|1143.2|1142.8|1142.6|1142.2|4745
1634652090000|2021-10-19 14:01:30|1143|1142.6|1143|1142.6|1143.2|1142.8|1142.8|1142.6|765
1634652100000|2021-10-19 14:01:40|1142.8|1142.4|1142.6|1142.2|1142.8|1142.4|1142.6|1142.2|0
1634652110000|2021-10-19 14:01:50|1142.8|1142.4|1143.2|1142.8|1143.2|1143|1142.6|1142.4|6475
1634652120000|2021-10-19 14:02:00|1143.4|1143|1143.4|1143|1143.6|1143.2|1143.2|1142.8|1622
1634652130000|2021-10-19 14:02:10|1143.6|1143.2|1143.6|1143.2|1143.6|1143.4|1143.6|1143.2|392
1634652140000|2021-10-19 14:02:20|1143.8|1143.4|1144.2|1143.8|1144.2|1143.8|1143.6|1143.4|1
1634652150000|2021-10-19 14:02:30|1144.4|1144|1144.4|1144|1144.6|1144.2|1144.4|1144|0
1634652160000|2021-10-19 14:02:40|1144.2|1144.2|1143.8|1143.4|1144.2|1144.2|1143.8|1143.4|457
1634652170000|2021-10-19 14:02:50|1144|1143.6|1144.2|1143.6|1144.2|1143.8|1143.8|1143.6|184
1634652180000|2021-10-19 14:03:00|1144|1143.4|1143.6|1143.4|1144|1143.4|1143.6|1143.2|472
1634652190000|2021-10-19 14:03:10|1143.4|1143.2|1143.6|1143.4|1143.6|1143.4|1143.4|1143.2|446
1634652200000|2021-10-19 14:03:20|1143.8|1143.2|1143.8|1143.4|1143.8|1143.4|1143.8|1143.2|293
1634652210000|2021-10-19 14:03:30|1144|1143.6|1144|1143.6|1144.2|1143.6|1144|1143.6|2180
1634652220000|2021-10-19 14:03:40|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|4
1634652240000|2021-10-19 14:04:00|1143.8|1143.4|1143.8|1143.4|1144|1143.4|1143.8|1143.4|0
1634652250000|2021-10-19 14:04:10|1143.6|1143.6|1143.8|1143.4|1143.8|1143.6|1143.6|1143.4|0
1634652260000|2021-10-19 14:04:20|1144|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|0
1634652270000|2021-10-19 14:04:30|1143.8|1143.4|1143.8|1143.4|1143.8|1143.6|1143.6|1143.4|60
1634652280000|2021-10-19 14:04:40||1143.6||1143.6||1143.6||1143.4|600
1634652290000|2021-10-19 14:04:50|1144||1144||1144.2||1144||0
1634652300000|2021-10-19 14:05:00|1144.2|1143.8|1143.8|1143.6|1144.2|1143.8|1143.8|1143.6|100
1634652310000|2021-10-19 14:05:10|1143.6|1143.4|1143.6|1143.4|1143.6|1143.4|1143.6|1143.4|84
1634652320000|2021-10-19 14:05:20|1143.4|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143|1893
1634652330000|2021-10-19 14:05:30|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|0
1634652340000|2021-10-19 14:05:40|1144|1143.6|1144.2|1143.8|1144.4|1144|1144|1143.6|1007
1634652350000|2021-10-19 14:05:50|1144.4|1144|1144.2|1143.8|1144.4|1144|1144.2|1143.8|0
1634652360000|2021-10-19 14:06:00||1143.6||1143.6||1143.8||1143.6|0
1634652370000|2021-10-19 14:06:10|1144|1143.4|1143.8|1143.6|1144|1143.6|1143.8|1143.4|626
1634652390000|2021-10-19 14:06:30|1144|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.8|638
1634652400000|2021-10-19 14:06:40|1144|1143.6|1144.2|1143.8|1144.2|1143.8|1144|1143.6|182
1634652410000|2021-10-19 14:06:50|1144|1144|1144.2|1143.8|1144.4|1144.2|1144|1143.8|1181
1634652420000|2021-10-19 14:07:00|1144.4|1144|1144.2|1143.8|1144.4|1144|1144.2|1143.8|0
1634652430000|2021-10-19 14:07:10||1144||1143.8||1144||1143.8|491
1634652450000|2021-10-19 14:07:30|1144.4|1144|1144.4|1144|1144.6|1144.2|1144.2|1143.8|1575
1634652460000|2021-10-19 14:07:40|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1143.8|8
1634652470000|2021-10-19 14:07:50|1144.6|1144.2|1144.6|1144.4|1144.8|1144.4|1144.6|1144.2|161
1634652500000|2021-10-19 14:08:20|1144.8|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|2639
1634652510000|2021-10-19 14:08:30|1144.6|1144.2|1143.8|1143.4|1144.6|1144.2|1143.8|1143.4|624
1634652520000|2021-10-19 14:08:40|1143.6|1143.2|1143.8|1143.4|1144|1143.6|1143.4|1143.2|2
1634652530000|2021-10-19 14:08:50|1143.6|1143.2|1143.2|1143|1143.6|1143.2|1143.2|1143|1080
1634652540000|2021-10-19 14:09:00|1143.4|1142.8|1143.4|1142.8|1143.4|1143|1143.4|1142.8|0
1634652550000|2021-10-19 14:09:10|1143.2||1143.4||1143.4||1143.2||0
1634652560000|2021-10-19 14:09:20||1143||1143||1143.2||1142.8|500
1634652570000|2021-10-19 14:09:30||1142.8||1143.2||1143.2||1142.8|0
1634652580000|2021-10-19 14:09:40||1143||1143||1143||1143|0
1634652590000|2021-10-19 14:09:50||1142.8||1142.8||1142.8||1142.8|0
1634652600000|2021-10-19 14:10:00|1143.2|1142.6|1143|1142.6|1143.2|1142.8|1143|1142.6|0
1634652610000|2021-10-19 14:10:10|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.6|1142.2|2743
1634652620000|2021-10-19 14:10:20|1143.2|1142.8|1143|1142.8|1143.2|1143|1143|1142.8|899
1634652630000|2021-10-19 14:10:30|1143.2|1143|1143.6|1143.2|1143.6|1143.2|1143|1143|4800
1634652640000|2021-10-19 14:10:40|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|0
1634652650000|2021-10-19 14:10:50|1143.6|1143.6|1143.6|1143.2|1143.6|1143.6|1143.4|1143.2|7
1634652660000|2021-10-19 14:11:00|1143.4|1143|1143.4|1143|1143.4|1143|1143.2|1142.8|597
1634652670000|2021-10-19 14:11:10|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|0
1634652680000|2021-10-19 14:11:20|1143.2|1142.8|1143|1142.6|1143.2|1143|1142.8|1142.4|3569
1634652690000|2021-10-19 14:11:30|1143.2|1142.8|1143.4|1143|1143.6|1143|1143.2|1142.6|115
1634652700000|2021-10-19 14:11:40|1143.2|1142.8|1143.2|1142.8|1143.4|1143|1143|1142.6|0
1634652710000|2021-10-19 14:11:50|1143.4|1143|1143.4|1143|1143.4|1143|1143.2|1143|1
1634652720000|2021-10-19 14:12:00|1143.2|1143.2|1143.6|1143.2|1143.6|1143.2|1143.2|1143.2|0
1634652730000|2021-10-19 14:12:10|1143.4|1143.4|1143.8|1143.4|1143.8|1143.4|1143.4|1143.4|0
1634652740000|2021-10-19 14:12:20||1143.2||1143.4||1143.4||1143.2|0
1634652750000|2021-10-19 14:12:30|1144|1143.6|1143.8|1143.6|1144.2|1143.8|1143.8|1143.6|3
1634652760000|2021-10-19 14:12:40|1144|1143.4|1143.6|1143.2|1144|1143.4|1143.6|1143.2|239
1634652770000|2021-10-19 14:12:50|1143.4|1143|1143.8|1143.4|1143.8|1143.4|1143.4|1143|0
1634652780000|2021-10-19 14:13:00||1143.6||1143.4||1143.6||1143.2|30
1634652790000|2021-10-19 14:13:10|1143.6|1143.2|1143|1142.6|1143.6|1143.4|1143|1142.4|788
1634652800000|2021-10-19 14:13:20|1142.8|1142.8|1143.4|1143.2|1143.8|1143.4|1142.8|1142.6|3943
1634652810000|2021-10-19 14:13:30|1143.6|1143|1143.6|1143.4|1143.8|1143.4|1143.6|1142.8|0
1634652820000|2021-10-19 14:13:40|1143.4|1143.2|1143.8|1143.4|1143.8|1143.4|1143.4|1143.2|0
1634652840000|2021-10-19 14:14:00|1144|1143.6|1143.8|1143.4|1144.2|1143.8|1143.6|1143.4|2
1634652850000|2021-10-19 14:14:10|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143.2|302
1634652860000|2021-10-19 14:14:20|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|0
1634652870000|2021-10-19 14:14:30|1143.8|1143.4|1143.8|1143.4|1144|1143.6|1143.8|1143.4|1231
1634652880000|2021-10-19 14:14:40|1143.6|1143.2|1143.2|1143|1143.6|1143.2|1143|1142.6|2474
1634652890000|2021-10-19 14:14:50|1143|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.4|1090
1634652900000|2021-10-19 14:15:00|1143.2|1142.8|1143.8|1143.4|1143.8|1143.6|1143.2|1142.6|0
1634652910000|2021-10-19 14:15:10|1143.6|1143.2|1143.6|1143|1143.6|1143.2|1143.6|1143|0
1634652920000|2021-10-19 14:15:20||1143.2||1143.2||1143.2||1143.2|0
1634652930000|2021-10-19 14:15:30|1143.8|1143.4|1143.8|1143.4|1144|1143.6|1143.8|1143.4|0
1634652940000|2021-10-19 14:15:40|1144|1143.6|1144|1143.6|1144.2|1143.8|1143.8|1143.4|0
1634652950000|2021-10-19 14:15:50|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.8|0
1634652960000|2021-10-19 14:16:00|1144|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.4|250
1634652970000|2021-10-19 14:16:10|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|0
1634652980000|2021-10-19 14:16:20|1144.4|1144|1144.4|1144|1144.6|1144.2|1144.4|1144|0
1634652990000|2021-10-19 14:16:30|1144.6|1144.2|1144.4|1144.2|1144.6|1144.2|1144.4|1144.2|0
1634653000000|2021-10-19 14:16:40|1144.6|1144.4|1144.8|1144.4|1144.8|1144.6|1144.6|1144.2|5128
1634653010000|2021-10-19 14:16:50|1144.6||1144.8||1144.8||1144.6||0
1634653020000|2021-10-19 14:17:00|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.6|1144.4|13
1634653030000|2021-10-19 14:17:10|1145|1144.6|1144.8|1144.4|1145|1144.8|1144.8|1144.4|500
1634653040000|2021-10-19 14:17:20|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144|38
1634653050000|2021-10-19 14:17:30|1144.8|1144.4|1144.8|1144.6|1145|1144.6|1144.6|1144.4|274
1634653060000|2021-10-19 14:17:40|1145|1144.8|1145.4|1145|1145.4|1145.2|1145|1144.8|7872
1634653070000|2021-10-19 14:17:50|1145.6|1145.2|1145.4|1145|1145.8|1145.4|1145.4|1145|3
1634653080000|2021-10-19 14:18:00|1145.6|1145.2|1146|1145.6|1146|1145.6|1145.6|1145.2|3407
1634653090000|2021-10-19 14:18:10|1145.8|1145.4|1146.2|1145.8|1146.2|1145.8|1145.8|1145.4|0
1634653100000|2021-10-19 14:18:20|1146.4|1146|1146.2|1145.8|1146.6|1146.2|1146|1145.8|0
1634653110000|2021-10-19 14:18:30|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1145.8|0
1634653120000|2021-10-19 14:18:40|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1145.8|0
1634653130000|2021-10-19 14:18:50|1146.2|1145.8|1146.4|1145.8|1146.4|1145.8|1146.2|1145.8|0
1634653140000|2021-10-19 14:19:00||1146||1146.2||1146.2||1145.8|0
1634653150000|2021-10-19 14:19:10|1146.6|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|445
1634653160000|2021-10-19 14:19:20|1146.6||1146.6||1146.6||1146.6||1085
1634653170000|2021-10-19 14:19:30|1146.8|1146.6|1146.8|1146.6|1147|1146.8|1146.6|1146.6|2234
1634653180000|2021-10-19 14:19:40|1147|1146.4|1146.8|1146.4|1147.2|1146.4|1146.6|1146.4|500
1634653190000|2021-10-19 14:19:50|1146.6||1146.6||1146.6||1146.6||0
1634653200000|2021-10-19 14:20:00|1146.8|1146.2|1146.4|1146.2|1146.8|1146.4|1146.4|1146|1995
1634653210000|2021-10-19 14:20:10|1146.2|1146|1145.8|1145.4|1146.2|1146|1145.8|1145.4|500
1634653220000|2021-10-19 14:20:20||1145.6||1145.4||1145.6||1145.4|500
1634653230000|2021-10-19 14:20:30|1145.6|1145.6|1145.6|1145.2|1145.6|1145.6|1145.6|1145.2|0
1634653240000|2021-10-19 14:20:40|1145.8|1145.4|1145.8|1145.4|1146.2|1145.8|1145.8|1145.4|2098
1634653250000|2021-10-19 14:20:50|1146|1145.2|1145.2|1144.8|1146|1145.2|1145.2|1144.8|4385
1634653260000|2021-10-19 14:21:00|1145|1144.6|1144.8|1144.4|1145.2|1144.6|1144.8|1144.4|504
1634653270000|2021-10-19 14:21:10|1144.6|1144.2|1144|1143.6|1144.6|1144.4|1144|1143.6|10848
1634653280000|2021-10-19 14:21:20||1143.8||1143.6||1143.8||1143.6|0
1634653290000|2021-10-19 14:21:30|1143.8|1143.4|1143.8|1143.4|1143.8|1143.6|1143.8|1143.2|0
1634653300000|2021-10-19 14:21:40||1143.2||1143.4||1143.4||1143.2|0
1634653310000|2021-10-19 14:21:50|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143|0
1634653320000|2021-10-19 14:22:00|1143.4|1143|1143.4|1142.8|1143.4|1143|1143.2|1142.8|16
1634653330000|2021-10-19 14:22:10|1143.2|1143|1143.4|1142.8|1143.4|1143|1143.2|1142.8|100
1634653340000|2021-10-19 14:22:20|1143.6|1143|1143.4|1142.8|1143.6|1143.2|1143.2|1142.8|0
1634653350000|2021-10-19 14:22:30|1143.2|1143|1143.4|1143|1143.4|1143|1143.2|1142.8|0
1634653360000|2021-10-19 14:22:40|1143.2|1142.8|1142.8|1142.4|1143.2|1142.8|1142.6|1142.4|137
1634653370000|2021-10-19 14:22:50|1142.6|1142.2|1142.2|1141.8|1142.8|1142.2|1142.2|1141.8|2014
1634653380000|2021-10-19 14:23:00|1142.4|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.6|3633
1634653390000|2021-10-19 14:23:10|1142|1142|1142.4|1142.2|1142.4|1142.2|1142|1142|802
1634653400000|2021-10-19 14:23:20||1142||1141.8||1142||1141.8|0
1634653410000|2021-10-19 14:23:30|1142.6|1142|1142.6|1142.2|1142.8|1142.4|1142.6|1142|289
1634653420000|2021-10-19 14:23:40|1142.4|1142|1142.4|1142|1142.4|1142.2|1142.2|1142|2810
1634653440000|2021-10-19 14:24:00|1142.6|1142.2|1142.2|1142|1142.6|1142.2|1142.2|1142|1289
1634653450000|2021-10-19 14:24:10|1142|1141.8|1142.2|1141.8|1142.2|1142|1142|1141.8|5
1634653460000|2021-10-19 14:24:20|1142|1141.6|1142|1141.6|1142.2|1141.6|1141.8|1141.4|947
1634653470000|2021-10-19 14:24:30|1142.2||1142||1142.2||1142||10
1634653480000|2021-10-19 14:24:40|1142.2|1141.8|1142.2|1142|1142.2|1142|1142.2|1141.8|614
1634653490000|2021-10-19 14:24:50|1142|1141.8|1142.2|1141.8|1142.2|1142|1142|1141.8|2
1634653510000|2021-10-19 14:25:10|1142|1142|1141.4|1141.2|1142|1142|1141.4|1141|14932
1634653520000|2021-10-19 14:25:20|1141.6|1141.4|1141.6|1141.2|1141.6|1141.4|1141.4|1141.2|3901
1634653530000|2021-10-19 14:25:30|1141.4|1141.4|1142|1141.6|1142|1141.6|1141.4|1141.4|2272
1634653540000|2021-10-19 14:25:40|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1429
1634653550000|2021-10-19 14:25:50|1142|1141.6|1142|1141.6|1142.2|1141.8|1141.8|1141.6|2231
1634653560000|2021-10-19 14:26:00|1141.8|1141.8|1142|1141.8|1142|1141.8|1141.8|1141.6|242
1634653570000|2021-10-19 14:26:10|1141.8|1141.6|1141.4|1141.2|1142|1141.6|1141.4|1141|3462
1634653580000|2021-10-19 14:26:20|1141.6|1141.4|1141.6|1141.2|1141.6|1141.4|1141.6|1141.2|109
1634653600000|2021-10-19 14:26:40|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|0
1634653620000|2021-10-19 14:27:00|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|0
1634653630000|2021-10-19 14:27:10|1142.2|1141.8|1142|1141.8|1142.2|1142|1142|1141.6|2615
1634653670000|2021-10-19 14:27:50|1141.8|1141.6|1141.8|1141.6|1142|1141.8|1141.8|1141.6|614
1634653680000|2021-10-19 14:28:00|1141.6|1141.4|1141.8|1141.2|1141.8|1141.4|1141.6|1141.2|110
1634653690000|2021-10-19 14:28:10|1141.6|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.4|0
1634653700000|2021-10-19 14:28:20|1142|1141.6|1142.2|1141.6|1142.2|1141.8|1142|1141.6|1481
1634653710000|2021-10-19 14:28:30|1142|1141.8|1142|1141.8|1142|1141.8|1142|1141.8|0
1634653720000|2021-10-19 14:28:40|1141.8|1141.6|1141.8|1141.6|1142|1141.6|1141.8|1141.6|1528
1634653730000|2021-10-19 14:28:50|1141.6|1141.4|1141.6|1141.2|1142|1141.8|1141.6|1141.2|8161
1634653740000|2021-10-19 14:29:00|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|700
1634653750000|2021-10-19 14:29:10|1141.6|1141.2|1141.6|1141.2|1141.8|1141.4|1141.4|1141|294
1634653770000|2021-10-19 14:29:30|1141.4|1141|1141.2|1140.8|1141.6|1141.2|1141.2|1140.6|2290
1634653780000|2021-10-19 14:29:40|1141|1141|1141.4|1141|1141.4|1141|1141|1140.8|3000
1634653790000|2021-10-19 14:29:50|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|200
1634653800000|2021-10-19 14:30:00|1141|1141|1141|1140.6|1141|1141|1141|1140.6|1049
1634653810000|2021-10-19 14:30:10||1140.8||1140.6||1140.8||1140.6|0
1634653820000|2021-10-19 14:30:20|1140.8|1140.8|1141|1140.6|1141|1140.8|1140.8|1140.6|1175
1634653830000|2021-10-19 14:30:30|1141.2|1140.8|1141.2|1141|1141.2|1141|1141.2|1140.8|501
1634653840000|2021-10-19 14:30:40|1141.4|1141.2|1141.2|1140.8|1141.4|1141.2|1141|1140.8|882
1634653850000|2021-10-19 14:30:50|1141||1141.2||1141.2||1141||0
1634653860000|2021-10-19 14:31:00|1141|1141|1141.2|1140.8|1141.2|1141|1141|1140.8|724
1634653870000|2021-10-19 14:31:10|1141.4|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|973
1634653880000|2021-10-19 14:31:20|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|0
1634653890000|2021-10-19 14:31:30|1141.2|1140.8|1140.8|1140.6|1141.2|1140.8|1140.8|1140.4|2919
1634653900000|2021-10-19 14:31:40|1140.6|1140.4|1140.4|1140.2|1140.8|1140.4|1140.4|1140|2534
1634653910000|2021-10-19 14:31:50||1140||1140.2||1140.2||1140|0
1634653920000|2021-10-19 14:32:00|1140.6|1140|1140.6|1140.2|1140.8|1140.4|1140.6|1140|501
1634653930000|2021-10-19 14:32:10||1140.4||1140.4||1140.4||1140.4|0
1634653940000|2021-10-19 14:32:20|1140.8|1140.6|1141.2|1140.8|1141.2|1140.8|1140.8|1140.6|239
1634653950000|2021-10-19 14:32:30|1141|1140.6|1141|1140.8|1141|1140.8|1141|1140.6|0
1634653960000|2021-10-19 14:32:40|1140.8|1140.6|1140.4|1140|1140.8|1140.6|1140.4|1140|3565
1634653970000|2021-10-19 14:32:50|1140.2|1140.2|1140.4|1140.2|1140.4|1140.2|1140.2|1140.2|447
1634653980000|2021-10-19 14:33:00|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1140|224
1634654000000|2021-10-19 14:33:20|1140.2||1140.2||1140.2||1140.2||0
1634654010000|2021-10-19 14:33:30|1140|1139.8|1140.4|1140.2|1140.4|1140.2|1140|1139.6|16815
1634654020000|2021-10-19 14:33:40|1140.6|1140|1139.8|1139.4|1140.6|1140|1139.6|1139.4|5314
1634654030000|2021-10-19 14:33:50|1140|1139.6|1139.6|1139.4|1140|1139.6|1139.6|1139.4|0
1634654040000|2021-10-19 14:34:00||1139.2||1139.2||1139.4||1139.2|0
1634654060000|2021-10-19 14:34:20||1139.4||1139.2||1139.4||1139.2|0
1634654070000|2021-10-19 14:34:30|1139.8|1139.4|1139.6|1139.2|1139.8|1139.6|1139.6|1139.2|1842
1634654080000|2021-10-19 14:34:40|1139.8|1139.4|1139.8|1139.6|1140|1139.6|1139.8|1139.4|766
1634654090000|2021-10-19 14:34:50|1140|1139.8|1139.8|1139.6|1140|1139.8|1139.8|1139.6|4098
1634654110000|2021-10-19 14:35:10|1139.6|1139.4|1140|1139.8|1140|1139.8|1139.6|1139.2|432
1634654130000|2021-10-19 14:35:30|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1140|3819
1634654140000|2021-10-19 14:35:40|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|448
1634654150000|2021-10-19 14:35:50||1140||1139.8||1140||1139.8|0
1634654160000|2021-10-19 14:36:00|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|1498
1634654170000|2021-10-19 14:36:10|1140.8|1140.4|1140.4|1140.2|1141|1140.4|1140.4|1140.2|685
1634654180000|2021-10-19 14:36:20|1140.6||1140.6||1140.6||1140.4||0
1634654190000|2021-10-19 14:36:30|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|528
1634654200000|2021-10-19 14:36:40|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1634654210000|2021-10-19 14:36:50|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|0
1634654220000|2021-10-19 14:37:00|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|972
1634654230000|2021-10-19 14:37:10|1140.6|1140.2|1139.8|1139.6|1140.6|1140.2|1139.8|1139.6|6777
1634654240000|2021-10-19 14:37:20|1140|1139.8|1140|1139.6|1140.2|1139.8|1139.8|1139.6|3373
1634654250000|2021-10-19 14:37:30|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|2997
1634654260000|2021-10-19 14:37:40|1139.4|1139.4|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|470
1634654270000|2021-10-19 14:37:50|1139.8|1139.4|1139.6|1139.4|1139.8|1139.4|1139.6|1139.2|0
1634654280000|2021-10-19 14:38:00||1139.2||1139.4||1139.4||1139.2|0
1634654290000|2021-10-19 14:38:10|1139.8|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.6|2185
1634654300000|2021-10-19 14:38:20|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|3704
1634654310000|2021-10-19 14:38:30|1139.8||1139.8||1139.8||1139.8||0
1634654320000|2021-10-19 14:38:40|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|0
1634654330000|2021-10-19 14:38:50||1139.6||1139.4||1139.6||1139.4|0
1634654340000|2021-10-19 14:39:00|1139.6|1139.2|1139.6|1139.2|1139.6|1139.4|1139.6|1139.2|1643
1634654350000|2021-10-19 14:39:10|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.2|446
1634654360000|2021-10-19 14:39:20||1139.2||1139.4||1139.4||1139.2|280
1634654370000|2021-10-19 14:39:30|1140|1139.6|1139.8|1139.6|1140|1139.6|1139.8|1139.6|1127
1634654380000|2021-10-19 14:39:40|1140|1139.8|1140|1139.8|1140|1139.8|1140|1139.6|1736
1634654390000|2021-10-19 14:39:50||1139.6||1139.8||1139.8||1139.6|0
1634654400000|2021-10-19 14:40:00||1139.6||1139.8||1139.8||1139.6|0
1634654410000|2021-10-19 14:40:10||1139.6||1139.8||1139.8||1139.6|0
1634654420000|2021-10-19 14:40:20||1139.6||1139.8||1139.8||1139.6|0
1634654430000|2021-10-19 14:40:30|1139.8|1139.6|1140.6|1140.2|1140.6|1140.2|1139.8|1139.6|1023
1634654440000|2021-10-19 14:40:40|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.4|1140.2|127
1634654450000|2021-10-19 14:40:50|1140.4|1140.4|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|0
1634654460000|2021-10-19 14:41:00|1140.4|1140.4|1140.6|1140.4|1140.6|1140.4|1140.4|1140.2|0
1634654470000|2021-10-19 14:41:10|1140.4|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|3563
1634654480000|2021-10-19 14:41:20|1140.2|1139.8|1140.2|1140|1140.2|1140|1140|1139.8|0
1634654510000|2021-10-19 14:41:50|1140.4|1140.2|1140.4|1140.2|1140.6|1140.2|1140.4|1140.2|1120
1634654520000|2021-10-19 14:42:00|1140.6|1140.4|1140.8|1140.4|1141|1140.8|1140.6|1140.4|9310
1634654540000|2021-10-19 14:42:20|1141||1141||1141||1141||0
1634654550000|2021-10-19 14:42:30|1141.2|1140.6|1141.4|1141|1141.4|1141|1141.2|1140.6|430
1634654570000|2021-10-19 14:42:50|1141.2||1141.4||1141.4||1141.2||517
1634654580000|2021-10-19 14:43:00|1141.2|1140.8|1140.4|1140|1141.4|1140.8|1140.4|1140|7890
1634654590000|2021-10-19 14:43:10|1140.2|1140.2|1140.4|1140|1140.4|1140.2|1140.2|1139.8|112
1634654600000|2021-10-19 14:43:20||1140.2||1140||1140.2||1140|0
1634654610000|2021-10-19 14:43:30|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.2|1140|2205
1634654620000|2021-10-19 14:43:40||1140.2||1140||1140.2||1139.8|948
1634654630000|2021-10-19 14:43:50|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1098
1634654640000|2021-10-19 14:44:00|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|0
1634654650000|2021-10-19 14:44:10||1140.4||1140.2||1140.4||1140.2|0
1634654660000|2021-10-19 14:44:20||1140.4||1140.4||1140.4||1140.4|0
1634654680000|2021-10-19 14:44:40||1140.2||1140.2||1140.2||1140.2|30
1634654700000|2021-10-19 14:45:00||1140.4||1140.4||1140.4||1140.2|0
1634654710000|2021-10-19 14:45:10||1140.2||1140.4||1140.4||1140.2|0
1634654720000|2021-10-19 14:45:20||1140.2||1140.2||1140.2||1140.2|0
1634654730000|2021-10-19 14:45:30|1140.8|1140.4|1140.8|1140.6|1140.8|1140.6|1140.8|1140.2|43
1634654740000|2021-10-19 14:45:40|1141|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.8|3205
1634654760000|2021-10-19 14:46:00|1141|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|8699
1634654770000|2021-10-19 14:46:10|1141.2|1140.8|1141|1140.8|1141.2|1140.8|1140.8|1140.6|8
1634654780000|2021-10-19 14:46:20|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|5
1634654790000|2021-10-19 14:46:30|1140.8|1140.4|1140.8|1140.4|1141|1140.4|1140.6|1140.2|2850
1634654800000|2021-10-19 14:46:40|1140.6||1140.6||1140.6||1140.6||0
1634654810000|2021-10-19 14:46:50|1140.8||1140.8||1140.8||1140.8||145
1634654840000|2021-10-19 14:47:20|1141|1140.6|1140.8|1140.4|1141|1140.8|1140.6|1140.4|523
1634654870000|2021-10-19 14:47:50|1140.6||1140.6||1140.6||1140.6||0
1634654880000|2021-10-19 14:48:00|1140.4|1140.2|1140.4|1140.2|1140.6|1140.4|1140.4|1140.2|3762
1634654890000|2021-10-19 14:48:10|1140.6|1140.4|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|0
1634654900000|2021-10-19 14:48:20|1140.8|1140.4|1140.8|1140.6|1140.8|1140.6|1140.8|1140.4|0
1634654910000|2021-10-19 14:48:30|1140.6|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|3
1634654920000|2021-10-19 14:48:40|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|409
1634654930000|2021-10-19 14:48:50|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1634654940000|2021-10-19 14:49:00|1140.6||1140.6||1140.8||1140.6||0
1634654960000|2021-10-19 14:49:20|1140.4|1140.2|1140.4|1140|1140.4|1140.2|1140.4|1140|4
1634654980000|2021-10-19 14:49:40|1140.2|1139.8|1140.2|1139.8|1140.4|1140|1140|1139.6|3790
1634654990000|2021-10-19 14:49:50|1140.4|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.8|300
1634655010000|2021-10-19 14:50:10|1140||1140||1140||1140||0
1634655020000|2021-10-19 14:50:20|1140.2||1140.2||1140.2||1140.2||1180
1634655030000|2021-10-19 14:50:30|1140.4|1140|1140.2|1139.8|1140.4|1140.2|1140.2|1139.8|1892
1634655040000|2021-10-19 14:50:40|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|0
1634655050000|2021-10-19 14:50:50|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|0
1634655060000|2021-10-19 14:51:00|1140.2||1140.4||1140.4||1140.2||0
1634655070000|2021-10-19 14:51:10|1140.2|1140.2|1140.4|1140|1140.6|1140.2|1140.2|1140|1969
1634655080000|2021-10-19 14:51:20|1140.2||1140.2||1140.4||1140.2||35
1634655090000|2021-10-19 14:51:30|1140.4||1140.2||1140.4||1140.2||0
1634655110000|2021-10-19 14:51:50|1140|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.6|1806
1634655120000|2021-10-19 14:52:00|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|1913
1634655130000|2021-10-19 14:52:10|1139.6|1139.2|1139.6|1139.4|1139.6|1139.4|1139.6|1139.2|0
1634655150000|2021-10-19 14:52:30|1139.4|1139.2|1139.4|1139|1139.4|1139.2|1139.2|1139|4665
1634655160000|2021-10-19 14:52:40|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|50534
1634655170000|2021-10-19 14:52:50|1139.4|1139|1139.2|1138.8|1139.4|1139.2|1139.2|1138.8|4405
1634655190000|2021-10-19 14:53:10|1139.4|1139|1139.4|1139.2|1139.4|1139.2|1139.4|1139|2518
1634655200000|2021-10-19 14:53:20|1139.2|1139|1139.2|1138.8|1139.4|1139|1139|1138.8|3813
1634655210000|2021-10-19 14:53:30|1139.4|1139|1139.8|1139.4|1139.8|1139.4|1139.4|1139|4657
1634655220000|2021-10-19 14:53:40|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1634655230000|2021-10-19 14:53:50|1139.8|1139.4|1140|1139.8|1140|1139.8|1139.8|1139.4|1000
1634655240000|2021-10-19 14:54:00|1139.8|1139.6|1139.8|1139.4|1140|1139.6|1139.6|1139.2|321
1634655250000|2021-10-19 14:54:10|1140|1139.6|1140.2|1139.8|1140.2|1140|1140|1139.6|3422
1634655260000|2021-10-19 14:54:20|1140|1140|1140.2|1140|1140.4|1140|1140|1140|500
1634655270000|2021-10-19 14:54:30|1140|1139.8|1139.8|1139.4|1140|1140|1139.8|1139.4|1302
1634655280000|2021-10-19 14:54:40|1139.6|1139.2|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|30
1634655290000|2021-10-19 14:54:50|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.6|1139.2|12120
1634655300000|2021-10-19 14:55:00|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|603
1634655310000|2021-10-19 14:55:10|1140.2||1140||1140.2||1140||0
1634655320000|2021-10-19 14:55:20|1139.8|1139.4|1139.8|1139.4|1140|1139.4|1139.8|1139.4|0
1634655330000|2021-10-19 14:55:30|1140|1139.6|1139.8|1139.6|1140|1139.6|1139.8|1139.4|0
1634655340000|2021-10-19 14:55:40|1140|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1634655360000|2021-10-19 14:56:00|1139.8|1139.8|1139.8|1139.6|1140|1139.8|1139.8|1139.6|100
1634655370000|2021-10-19 14:56:10|1140||1139.8||1140||1139.8||0
1634655380000|2021-10-19 14:56:20|1140||1140||1140||1139.8||0
1634655390000|2021-10-19 14:56:30||1139.8||1139.8||1139.8||1139.6|1274
1634655400000|2021-10-19 14:56:40|1140.2|1140|1140.4|1140.2|1140.4|1140.2|1140.2|1140|3470
1634655410000|2021-10-19 14:56:50|1140.6|1140|1140.4|1139.8|1140.6|1140|1140.4|1139.8|242
1634655420000|2021-10-19 14:57:00|1140.2|1139.6|1139.6|1139.4|1140.2|1139.6|1139.6|1139.4|2692
1634655430000|2021-10-19 14:57:10|1139.8|1139.6|1140|1139.8|1140.2|1139.8|1139.8|1139.6|4300
1634655440000|2021-10-19 14:57:20|1140.2||1140||1140.2||1140||0
1634655450000|2021-10-19 14:57:30|1140.2||1140.2||1140.2||1140.2||500
1634655460000|2021-10-19 14:57:40|1140||1140||1140.2||1140||0
1634655470000|2021-10-19 14:57:50|1140.2||1140||1140.2||1140||131
1634655480000|2021-10-19 14:58:00|1140.2||1140||1140.2||1140||0
1634655510000|2021-10-19 14:58:30|1140.2|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|1377
1634655520000|2021-10-19 14:58:40||1140||1139.8||1140||1139.8|0
1634655550000|2021-10-19 14:59:10||1140||1139.8||1140||1139.8|100
1634655560000|2021-10-19 14:59:20|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.6|1139.4|308
1634655570000|2021-10-19 14:59:30|1139.6||1139.8||1139.8||1139.6||1352
1634655580000|2021-10-19 14:59:40|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.4|0
1634655590000|2021-10-19 14:59:50|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|0
1634655600000|2021-10-19 15:00:00|1140|1139.6|1140|1139.6|1140|1139.8|1139.6|1139.4|1539
1634655610000|2021-10-19 15:00:10|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|0
1634655630000|2021-10-19 15:00:30|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1634655650000|2021-10-19 15:00:50|1140.2|1140|1140|1139.6|1140.2|1140|1139.8|1139.6|15508
1634655670000|2021-10-19 15:01:10|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|3491
1634655680000|2021-10-19 15:01:20|1139.4|1139|1139.4|1139|1139.6|1139|1139.2|1139|2331
1634655700000|2021-10-19 15:01:40|1139.6|1139.2|1139.6|1139.2|1139.6|1139.4|1139.4|1139|2655
1634655710000|2021-10-19 15:01:50|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|2638
1634655720000|2021-10-19 15:02:00|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|3948
1634655740000|2021-10-19 15:02:20||1139.4||1139.2||1139.4||1139.2|0
1634655750000|2021-10-19 15:02:30|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|4508
1634655760000|2021-10-19 15:02:40||1139.4||1139.2||1139.4||1139.2|18
1634655770000|2021-10-19 15:02:50|1139.4|1139|1139.8|1139.4|1139.8|1139.6|1139.2|1139|1120
1634655780000|2021-10-19 15:03:00|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1139|3345
1634655790000|2021-10-19 15:03:10|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1139|4085
1634655800000|2021-10-19 15:03:20|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.6|7432
1634655810000|2021-10-19 15:03:30|1139|1138.6|1139.4|1139|1139.4|1139.2|1138.8|1138.6|13036
1634655820000|2021-10-19 15:03:40|1139.2|1138.8|1138.8|1138.4|1139.2|1138.8|1138.6|1138.4|4263
1634655830000|2021-10-19 15:03:50|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1634655840000|2021-10-19 15:04:00|1138.8||1138.6||1138.8||1138.6||0
1634655870000|2021-10-19 15:04:30|||||||||350
1634655890000|2021-10-19 15:04:50|1138.8|1138.6|1138.6|1138.2|1138.8|1138.6|1138.6|1138.2|6174
1634655920000|2021-10-19 15:05:20|1138.8|1138.4|1138.8|1138.6|1138.8|1138.6|1138.8|1138.2|2330
1634655930000|2021-10-19 15:05:30|1138.6|1138.4|1139.2|1138.8|1139.2|1138.8|1138.6|1138.2|880
1634655940000|2021-10-19 15:05:40||1139||1138.8||1139||1138.8|0
1634655960000|2021-10-19 15:06:00|1139|1139|1139.4|1139|1139.4|1139.2|1139|1139|2044
1634655980000|2021-10-19 15:06:20|1139.2|1139.2|1139.2|1138.8|1139.2|1139.2|1139|1138.8|5034
1634656000000|2021-10-19 15:06:40|1139||1139||1139||1139||0
1634656020000|2021-10-19 15:07:00|1139.2||1139.2||1139.2||1139.2||0
1634656030000|2021-10-19 15:07:10|||||||||572
1634656040000|2021-10-19 15:07:20||1139||1139||1139||1139|0
1634656050000|2021-10-19 15:07:30|1139|1138.8|1139|1138.8|1139|1138.8|1139|1138.8|549
1634656060000|2021-10-19 15:07:40|1139.2||1139.2||1139.2||1139.2||0
1634656070000|2021-10-19 15:07:50|1139.4|1139|1139.2|1138.8|1139.4|1139|1139|1138.8|1589
1634656080000|2021-10-19 15:08:00|||||||||77
1634656090000|2021-10-19 15:08:10|1139|1139|1139.4|1139|1139.4|1139|1139|1139|410
1634656100000|2021-10-19 15:08:20|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139|776
1634656110000|2021-10-19 15:08:30|1139.4|1139.4|1139.4|1139.2|1139.4|1139.4|1139.4|1139.2|1096
1634656120000|2021-10-19 15:08:40|1139.6||1139.4||1139.6||1139.4||0
1634656130000|2021-10-19 15:08:50|||||||||100
1634656140000|2021-10-19 15:09:00|1139.2|1139|1139|1138.8|1139.2|1139|1139|1138.8|1428
1634656170000|2021-10-19 15:09:30|1138.8|1138.6|1138.6|1138.4|1138.8|1138.6|1138.6|1138.2|1658
1634656190000|2021-10-19 15:09:50|1138.4|1138.2|1138.6|1138.2|1138.6|1138.4|1138.4|1138.2|556
1634656200000|2021-10-19 15:10:00|1138.4||1138.6||1138.6||1138.4||445
1634656230000|2021-10-19 15:10:30|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|0
1634656240000|2021-10-19 15:10:40|1138.2|1138.2|1138.4|1138.2|1138.6|1138.4|1138.2|1138|3638
1634656250000|2021-10-19 15:10:50|1138.6|1138|1138.6|1138.2|1138.6|1138.4|1138.6|1138|2799
1634656270000|2021-10-19 15:11:10|1138.4|1138.6|1138.6|1138.2|1138.8|1138.6|1138.4|1138.2|8193
1634656280000|2021-10-19 15:11:20||1138.4||1138.4||1138.4||1138.2|0
1634656300000|2021-10-19 15:11:40||1138.2||1138.2||1138.2||1138.2|3481
1634656310000|2021-10-19 15:11:50|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.2|433
1634656330000|2021-10-19 15:12:10|1138.6|1138.6|1138.8|1138.6|1138.8|1138.6|1138.6|1138.4|0
1634656340000|2021-10-19 15:12:20|1139|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|481
1634656360000|2021-10-19 15:12:40|||||||||146
1634656370000|2021-10-19 15:12:50||1139||1139||1139||1139|0
1634656380000|2021-10-19 15:13:00|1139.4||1139.2||1139.4||1139.2||0
1634656400000|2021-10-19 15:13:20|1139.4|1139.2|1139.4|1139|1139.4|1139.2|1139.2|1139|2886
1634656410000|2021-10-19 15:13:30|1139.2||1139.2||1139.4||1139.2||0
1634656420000|2021-10-19 15:13:40|1139.4||1139.4||1139.4||1139.2||2149
1634656430000|2021-10-19 15:13:50|1139.2|1139.2|1139.4|1139|1139.4|1139.2|1139.2|1139|5907
1634656440000|2021-10-19 15:14:00|||||||||574
1634656450000|2021-10-19 15:14:10|1139.2|1139.2|1139.4|1139.2|1139.4|1139.2|1139.2|1139.2|0
1634656480000|2021-10-19 15:14:40|1139.2|1139|1139.2|1138.8|1139.2|1139|1139|1138.8|1455
1634656510000|2021-10-19 15:15:10|1139.4|1139.2|1140.4|1140|1140.4|1140.2|1139.4|1139|42869
1634656520000|2021-10-19 15:15:20|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.4|1140|1921
1634656530000|2021-10-19 15:15:30|1140.4|1140.4|1141.6|1141.2|1141.6|1141.2|1140.4|1140.2|68566
1634656540000|2021-10-19 15:15:40|1141.8|1141.4|1142|1141.6|1142|1141.8|1141.6|1141.4|2595
1634656560000|2021-10-19 15:16:00|1141.8|1141.8|1141.8|1141.6|1141.8|1141.8|1141.8|1141.6|38
1634656570000|2021-10-19 15:16:10|1142||1142||1142||1142||376
1634656580000|2021-10-19 15:16:20||1141.8||1141.6||1141.8||1141.6|403
1634656590000|2021-10-19 15:16:30|1141.8|1141.4|1141.8|1141.6|1141.8|1141.6|1141.8|1141.4|2853
1634656610000|2021-10-19 15:16:50|1142.2|1142|1142.4|1142.2|1142.4|1142.2|1142.2|1142|14860
1634656620000|2021-10-19 15:17:00||1142||1142.2||1142.2||1142|193
1634656630000|2021-10-19 15:17:10|1142.6|1142|1142.4|1142.2|1142.8|1142.6|1142.4|1142|9409
1634656640000|2021-10-19 15:17:20||1142||1142||1142.2||1142|1169
1634656650000|2021-10-19 15:17:30|1142.6|1142.2|1142.6|1142.2|1142.6|1142.4|1142.4|1142|5268
1634656670000|2021-10-19 15:17:50|1142.4|1142|1142.4|1142|1142.4|1142|1142.2|1142|35291
1634656680000|2021-10-19 15:18:00|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142|2500
1634656690000|2021-10-19 15:18:10|1142.8|1142.6|1142.6|1142.2|1142.8|1142.6|1142.6|1142.2|9915
1634656700000|2021-10-19 15:18:20||1142.4||1142.2||1142.4||1142.2|38
1634656710000|2021-10-19 15:18:30|1142.4|1142|1142.2|1142|1142.4|1142|1142.2|1142|2368
1634656720000|2021-10-19 15:18:40|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|140
1634656730000|2021-10-19 15:18:50|1142.2|1142|1142.6|1142.2|1142.6|1142.2|1142.2|1142|4652
1634656740000|2021-10-19 15:19:00|1142.4|1142|1142.4|1142|1142.6|1142|1142.4|1142|0
1634656750000|2021-10-19 15:19:10|1142.2|1142.2|1142.4|1142|1142.6|1142.2|1142.2|1142|888
1634656760000|2021-10-19 15:19:20|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142.2|8735
1634656780000|2021-10-19 15:19:40|1142.4|1142|1141.8|1141.2|1142.6|1142|1141.6|1141.2|102379
1634656790000|2021-10-19 15:19:50|1141.6|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.4|612
1634656800000|2021-10-19 15:20:00||1141.6||1141.6||1141.6||1141.6|39
1634656810000|2021-10-19 15:20:10|1142|1141.8|1142.4|1142|1142.4|1142.2|1142|1141.8|11539
1634656820000|2021-10-19 15:20:20|1142.2||1142.2||1142.4||1142.2||444
1634656830000|2021-10-19 15:20:30|1142|1141.8|1141.6|1141.4|1142|1141.8|1141.6|1141.4|3674
1634656840000|2021-10-19 15:20:40|1141.8|1141.6|1141.8|1141.4|1141.8|1141.6|1141.8|1141.4|0
1634656850000|2021-10-19 15:20:50||1141.6||1141.4||1141.6||1141.4|0
1634656870000|2021-10-19 15:21:10|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|834
1634656890000|2021-10-19 15:21:30|||||||||100
1634656910000|2021-10-19 15:21:50||1141.8||1141.8||1141.8||1141.8|0
1634656920000|2021-10-19 15:22:00||1141.6||1141.6||1141.6||1141.6|1638
1634656930000|2021-10-19 15:22:10||1141.8||1141.8||1141.8||1141.8|0
1634656940000|2021-10-19 15:22:20|1141.8|1141.6|1142|1141.8|1142|1141.8|1141.8|1141.6|1127
1634656960000|2021-10-19 15:22:40|1142.2|1141.6|1142.2|1142|1142.2|1142|1142.2|1141.6|4063
1634656970000|2021-10-19 15:22:50|1142|1141.8|1142.2|1142|1142.4|1142|1142|1141.8|4918
1634656980000|2021-10-19 15:23:00|1142|1141.8|1142|1141.6|1142|1141.8|1142|1141.6|3
1634656990000|2021-10-19 15:23:10|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1142|1141.4|1088
1634657000000|2021-10-19 15:23:20|||||||||451
1634657020000|2021-10-19 15:23:40|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1696
1634657030000|2021-10-19 15:23:50|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1621
1634657040000|2021-10-19 15:24:00||1141.4||1141.2||1141.4||1141.2|1447
1634657050000|2021-10-19 15:24:10|1141.4|1141|1141.4|1141|1141.4|1141|1141.2|1141|5691
1634657060000|2021-10-19 15:24:20|1141.2||1141.2||1141.2||1141.2||0
1634657090000|2021-10-19 15:24:50|1141.4|1141.2|1141|1140.8|1141.4|1141.2|1141|1140.6|8707
1634657100000|2021-10-19 15:25:00|1141.2|1140.6|1141.4|1141|1141.4|1141|1141.2|1140.6|1201
1634657110000|2021-10-19 15:25:10|1141.2|1140.8|1141.2|1140.8|1141.2|1141|1141.2|1140.8|0
1634657120000|2021-10-19 15:25:20||1141||1141||1141||1140.8|0
1634657130000|2021-10-19 15:25:30||1140.8||1140.8||1141||1140.8|1
1634657140000|2021-10-19 15:25:40|1141||1141||1141.2||1141||0
1634657150000|2021-10-19 15:25:50|1141.2|1141|1141.2|1140.8|1141.2|1141|1141.2|1140.8|1006
1634657160000|2021-10-19 15:26:00||1141||1140.8||1141||1140.8|4
1634657170000|2021-10-19 15:26:10|1141||1141||1141||1141||0
1634657180000|2021-10-19 15:26:20|1140.8|1140.6|1140.8|1140.6|1140.8|1140.8|1140.8|1140.6|1496
1634657190000|2021-10-19 15:26:30|1141|1140.8|1141|1140.6|1141|1140.8|1140.8|1140.6|3850
1634657200000|2021-10-19 15:26:40|1141.2|1140.8|1141.2|1140.8|1141.2|1141|1141.2|1140.8|1426
1634657210000|2021-10-19 15:26:50|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|1021
1634657220000|2021-10-19 15:27:00|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.2|1141|150
1634657240000|2021-10-19 15:27:20|1141.2||1141.2||1141.2||1141.2||0
1634657250000|2021-10-19 15:27:30|1141.4|1141.2|1141.2|1141|1141.4|1141.2|1141.2|1141|2396
1634657270000|2021-10-19 15:27:50|1141.4|1141.2|1141.6|1141.4|1141.6|1141.4|1141.4|1141.2|2468
1634657280000|2021-10-19 15:28:00|1141.4|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141.2|289
1634657290000|2021-10-19 15:28:10|||||||||100
1634657310000|2021-10-19 15:28:30|1141.8|1141.4|1141.2|1140.8|1141.8|1141.4|1140.8|1140.6|30158
1634657320000|2021-10-19 15:28:40|1141|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|1073
1634657330000|2021-10-19 15:28:50|1140.8||1141||1141||1140.8||0
1634657340000|2021-10-19 15:29:00|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.6|6285
1634657350000|2021-10-19 15:29:10|1141||1141.2||1141.2||1141||0
1634657360000|2021-10-19 15:29:20|1141.4|1141|1141.2|1141|1141.4|1141|1141.2|1141|2035
1634657370000|2021-10-19 15:29:30|1141|1140.8|1140.8|1140.6|1141|1140.8|1140.8|1140.6|634
1634657380000|2021-10-19 15:29:40|1141|1140.8|1141.4|1141|1141.4|1141|1141|1140.8|11312
1634657390000|2021-10-19 15:29:50|1141.2|1140.8|1141.4|1141|1141.4|1141|1141.2|1140.8|10
1634713220000|2021-10-20 07:00:20|1148.2|1146.4|1148.4|1146.6|1148.4|1146.6|1148.2|1146.4|0
1634713230000|2021-10-20 07:00:30|1148.2|1146.8|1144|1142.8|1148.4|1147.2|1143.6|1142.6|0
1634713240000|2021-10-20 07:00:40|1144.4|1143|1145|1143.6|1145|1143.6|1144.4|1142.8|0
1634713250000|2021-10-20 07:00:50|1145.4|1143.8|1143.4|1142.8|1145.4|1144|1143.4|1142.6|0
1634713260000|2021-10-20 07:01:00|1143.8|1143|1141.6|1140.6|1144|1143|1141.6|1140.4|0
1634713270000|2021-10-20 07:01:10|1141.8|1140.8|1141.8|1140.6|1142.4|1141.2|1141|1140.6|0
1634713280000|2021-10-20 07:01:20|1141.6|1140.8|1141.6|1140.6|1141.6|1140.8|1141.6|1140.6|0
1634713290000|2021-10-20 07:01:30|1141.4|1140.4|1139.2|1138.2|1141.4|1140.4|1139|1138.2|0
1634713300000|2021-10-20 07:01:40|1139|1138.4|1139|1138.2|1140.2|1139.4|1138.8|1138.2|0
1634713310000|2021-10-20 07:01:50|1139.2|1138.4|1139.6|1138.6|1139.8|1139.2|1139|1138.2|0
1634713320000|2021-10-20 07:02:00|1139.4|1138.4|1139.2|1138.4|1139.4|1138.4|1139.2|1138.2|510
1634713330000|2021-10-20 07:02:10|1139|1138.2|1138.6|1138|1139.2|1138.4|1138.6|1138|2883
1634713340000|2021-10-20 07:02:20|1138.4|1137.8|1137.8|1136.8|1138.4|1137.8|1137.8|1136.6|50
1634713350000|2021-10-20 07:02:30|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1137.6|1136.4|5
1634713360000|2021-10-20 07:02:40|1137.8||1137.4||1137.8||1137.4||252
1634713370000|2021-10-20 07:02:50|1137.6|1136.8|1137.8|1137|1138.2|1137.4|1137.4|1136.4|4174
1634713380000|2021-10-20 07:03:00|1137.6|1137.2|1137.4|1136.4|1137.6|1137.2|1137.4|1136.4|949
1634713400000|2021-10-20 07:03:20|1137.6|1136.6|1137.6|1136.8|1137.6|1137.2|1137.2|1136.6|2195
1634713410000|2021-10-20 07:03:30||1137||1137.2||1137.2||1137|5
1634713420000|2021-10-20 07:03:40|1137.4|1136.8|1137.2|1136.6|1137.4|1136.8|1137.2|1136.4|403
1634713430000|2021-10-20 07:03:50|1137.4|1136.8|1137.6|1137.2|1138.2|1137.2|1137.4|1136.6|5046
1634713440000|2021-10-20 07:04:00|1137.8|1137|1138.2|1137.6|1138.4|1137.6|1137.8|1137|2479
1634713450000|2021-10-20 07:04:10|1138.6|1137.8|1139.4|1138.6|1139.4|1138.6|1138.6|1137.8|5
1634713460000|2021-10-20 07:04:20|1139.2|1138.4|1139|1138.2|1139.2|1138.4|1139|1138.2|5
1634713470000|2021-10-20 07:04:30|1138.8|1138|1138.2|1137.6|1138.8|1138|1137.6|1137|1371
1634713480000|2021-10-20 07:04:40|1138.4|1137.8|1140|1139|1140|1139|1138.4|1137.8|699
1634713490000|2021-10-20 07:04:50|1140.2|1139.2|1140.4|1139.4|1140.6|1139.4|1140.2|1139.2|0
1634713500000|2021-10-20 07:05:00|1140.2|1139.2|1139.2|1138.4|1140.2|1139.2|1138.8|1138.2|2891
1634713510000|2021-10-20 07:05:10|1139|1138.6|1140|1139.4|1140.6|1139.6|1139|1138.2|2877
1634713520000|2021-10-20 07:05:20|1140.2|1139.6|1141|1140|1141|1140|1140.2|1139.6|336
1634713530000|2021-10-20 07:05:30|1140.8|1140.2|1141.2|1140.2|1141.2|1140.6|1140.6|1140|2747
1634713540000|2021-10-20 07:05:40|1141.4|1140|1141|1140.2|1141.4|1140.2|1140.4|1140|0
1634713550000|2021-10-20 07:05:50|1140.8|1140|1139.6|1138.4|1140.8|1140|1139.2|1138.2|4068
1634713560000|2021-10-20 07:06:00|1139.4|1138.6|1138.6|1138|1139.6|1138.8|1138.4|1138|2230
1634713570000|2021-10-20 07:06:10|1138.4|1137.8|1138.8|1138.4|1139|1138.4|1138.2|1137.2|1033
1634713580000|2021-10-20 07:06:20|1138.6|1138.2|1139.6|1138.8|1140|1139.4|1138.6|1137.8|3946
1634713590000|2021-10-20 07:06:30|1139.8|1139|1140.2|1139.4|1140.6|1140|1139.6|1138.8|2559
1634713600000|2021-10-20 07:06:40|1140.4|1139.6|1140.6|1139.8|1140.8|1140|1140.2|1139.4|0
1634713610000|2021-10-20 07:06:50|1140.8|1140|1139.8|1139|1140.8|1140.2|1139.4|1138.6|0
1634713620000|2021-10-20 07:07:00|1139.6|1138.8|1140.2|1139.6|1140.2|1139.6|1139.4|1138.6|602
1634713630000|2021-10-20 07:07:10|1140|1139.4|1139.4|1138.8|1140|1139.4|1139.4|1138.8|1913
1634713650000|2021-10-20 07:07:30|1139.2|1139|1140.2|1139.2|1140.2|1139.4|1139.2|1138.8|773
1634713660000|2021-10-20 07:07:40|1140|1139.4|1140.6|1139.6|1140.6|1140|1139.8|1139.2|5
1634713670000|2021-10-20 07:07:50|1140.2|1139.4|1140.2|1139.6|1140.4|1139.6|1140.2|1139.4|0
1634713680000|2021-10-20 07:08:00|1140|1139.4|1139.8|1138.8|1140|1139.6|1139|1138.6|598
1634713690000|2021-10-20 07:08:10|1140|1139|1139.6|1138.8|1140.2|1139.2|1138.8|1138.6|15000
1634713700000|2021-10-20 07:08:20|1139.8|1139|1139.8|1139|1139.8|1139.2|1139.8|1138.8|0
1634713710000|2021-10-20 07:08:30|1139.6|1138.8|1139.8|1138.8|1139.8|1139|1139.4|1138.8|2025
1634713720000|2021-10-20 07:08:40||1139||1138.8||1139||1138.8|0
1634713730000|2021-10-20 07:08:50|1139.6|1139|1139.8|1139|1139.8|1139.4|1139.4|1139|2124
1634713740000|2021-10-20 07:09:00|1139.6|1139.2|1139.2|1138.8|1139.8|1139.2|1139|1138.6|3006
1634713750000|2021-10-20 07:09:10|1139|1138.6|1138.4|1138|1139.2|1138.8|1138.4|1137.6|2449
1634713760000|2021-10-20 07:09:20|1138.2|1137.8|1139.6|1138.8|1139.6|1138.8|1138.2|1137.4|24248
1634713770000|2021-10-20 07:09:30|1138.8|1138.6|1138.8|1138|1139.6|1139|1138.2|1137.4|24104
1634713780000|2021-10-20 07:09:40|1139|1138.2|1139.2|1138.4|1139.6|1138.8|1139|1138.2|12193
1634713790000|2021-10-20 07:09:50|1139|1138.2|1138|1137.4|1139|1138.6|1138|1137.2|3091
1634713800000|2021-10-20 07:10:00|1137.8|1137.2|1138.8|1138|1138.8|1138.2|1137.6|1137|16654
1634713810000|2021-10-20 07:10:10|1138.6|1138.2|1138.6|1138|1138.8|1138.4|1138.2|1137.8|769
1634713820000|2021-10-20 07:10:20|1138.4|1137.8|1138.6|1138.2|1138.8|1138.2|1138|1137.4|8253
1634713830000|2021-10-20 07:10:30|1138.8|1138.4|1138.2|1137.6|1138.8|1138.4|1137.8|1137.4|940
1634713840000|2021-10-20 07:10:40|1138|1137.4|1137.2|1136.4|1138|1137.4|1136.6|1136|3274
1634713850000|2021-10-20 07:10:50|1137|1136.6|1136.6|1136|1137.2|1137|1136.4|1135.8|6697
1634713860000|2021-10-20 07:11:00|1136.8|1136.2|1137.4|1136.8|1137.8|1137.2|1136.8|1136.2|3114
1634713870000|2021-10-20 07:11:10|1137.2|1136.6|1137.6|1136.8|1137.6|1136.8|1137.2|1136.6|0
1634713880000|2021-10-20 07:11:20|1137.8|1137.2|1138.4|1137.8|1138.6|1137.8|1137.8|1137.2|7510
1634713890000|2021-10-20 07:11:30|1138.6|1138|1139.8|1139|1140|1139.2|1138.4|1138|1876
1634713900000|2021-10-20 07:11:40|1140|1139.2|1140|1139.4|1140.4|1139.4|1139.6|1138.8|4093
1634713910000|2021-10-20 07:11:50|1139.8|1139.6|1139.4|1138.6|1140|1139.6|1139|1138.2|2176
1634713920000|2021-10-20 07:12:00|1139.2|1138.8|1139.6|1139|1139.6|1139|1139.2|1138.6|526
1634713930000|2021-10-20 07:12:10|1139.4|1139.2|1139.6|1139.2|1139.6|1139.4|1139.4|1139.2|500
1634713940000|2021-10-20 07:12:20|1139.4|1139|1139|1138.2|1139.4|1139|1139|1138.2|881
1634713950000|2021-10-20 07:12:30|1139.2|1138.4|1138.6|1137.8|1139.2|1138.6|1138.6|1137.8|1277
1634713960000|2021-10-20 07:12:40|1138.4|1138|1138.8|1138.2|1139.2|1138.6|1138.2|1138|0
1634713970000|2021-10-20 07:12:50|1138.6|1137.8|1139.2|1138.2|1139.2|1138.2|1138.4|1137.8|718
1634713980000|2021-10-20 07:13:00|1139|1138.4|1138.8|1138|1139.4|1139|1138.8|1138|664
1634713990000|2021-10-20 07:13:10|1138.6|1137.8|1139.2|1138.4|1139.2|1138.6|1138.4|1137.8|0
1634714000000|2021-10-20 07:13:20|1139|1138.6|1139.2|1138.6|1139.2|1138.8|1139|1138.4|366
1634714010000|2021-10-20 07:13:30|1139|1138.4|1140.2|1139.4|1140.2|1139.4|1139|1138.4|314
1634714020000|2021-10-20 07:13:40|1140.4|1139.6|1140|1139.4|1140.6|1139.8|1140|1139.4|0
1634714030000|2021-10-20 07:13:50|1140.2|1139.6|1141|1140.2|1141.2|1140.4|1140.2|1139.6|1000
1634714040000|2021-10-20 07:14:00|1140.8|1140.4|1141|1140.2|1141|1140.4|1140.6|1140.2|345
1634714050000|2021-10-20 07:14:10|1140.8|1140|1140.6|1139.8|1140.8|1140|1140.4|1139.8|347
1634714060000|2021-10-20 07:14:20|1140.4|1140|1141.2|1140.6|1141.6|1141|1140.4|1140|1645
1634714070000|2021-10-20 07:14:30|1141.4|1140.8|1141.8|1141|1141.8|1141|1141.4|1140.8|0
1634714080000|2021-10-20 07:14:40|1141.6|1141.2|1142|1141.8|1142|1141.8|1141.6|1141.2|150
1634714090000|2021-10-20 07:14:50|1142.2|1142|1142.6|1141.6|1142.8|1142.2|1142|1141.6|1100
1634714100000|2021-10-20 07:15:00|1142.4|1141.8|1141.6|1140.6|1142.6|1142|1141.2|1140.6|3826
1634714110000|2021-10-20 07:15:10|1141.8|1140.8|1141.6|1141.2|1141.8|1141.4|1141.6|1140.8|200
1634714120000|2021-10-20 07:15:20|1141.4|1141|1141.2|1140.8|1141.6|1141|1141|1140.8|602
1634714130000|2021-10-20 07:15:30|1141|1140.6|1141.4|1140.8|1141.4|1140.8|1140.6|1140|1931
1634714140000|2021-10-20 07:15:40|1141.6|1141|1141.4|1141.2|1141.6|1141.2|1141.2|1140.6|0
1634714150000|2021-10-20 07:15:50|1141.6|1141.4|1141.8|1141.2|1142|1141.4|1141.6|1141.2|637
1634714160000|2021-10-20 07:16:00|1142|1141.4|1141.8|1141.4|1142|1141.6|1141.8|1141.2|343
1634714170000|2021-10-20 07:16:10|1142|1141.6|1142.4|1141.8|1142.6|1142.2|1141.8|1141.2|100
1634714180000|2021-10-20 07:16:20|1142.6|1142|1143.4|1142.6|1143.6|1143|1142.6|1142|1862
1634714190000|2021-10-20 07:16:30|1143.2|1142.4|1143|1142.6|1143.2|1142.6|1142.6|1142.2|0
1634714200000|2021-10-20 07:16:40|1142.8|1142.4|1143|1142.6|1143.4|1143|1142.8|1142.4|582
1634714210000|2021-10-20 07:16:50|1142.8|1142.4|1142.8|1142.2|1142.8|1142.4|1142.8|1142|23
1634714220000|2021-10-20 07:17:00|1143|1142.4|1143|1142.4|1143|1142.4|1142.8|1142.2|0
1634714230000|2021-10-20 07:17:10|1142.8|1142.6|1142.4|1142.2|1143|1142.8|1142.4|1142.2|297
1634714240000|2021-10-20 07:17:20|1142.6|1142.4|1142.8|1142.4|1142.8|1142.6|1142.6|1142|982
1634714250000|2021-10-20 07:17:30|1142.6|1142.6|1143.4|1143|1143.4|1143|1142.6|1142.4|490
1634714260000|2021-10-20 07:17:40|1143.2|1142.8|1142|1141.4|1143.2|1142.8|1141.6|1141.2|7697
1634714270000|2021-10-20 07:17:50|1142.2|1141.6|1142|1141.6|1142.4|1141.6|1141.6|1141.4|1041
1634714280000|2021-10-20 07:18:00|1142.2|1141.8|1142.6|1142.4|1143|1142.4|1142.2|1141.8|4615
1634714290000|2021-10-20 07:18:10|1142.8|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.4|0
1634714300000|2021-10-20 07:18:20|1143|1142.6|1142.6|1142.4|1143.2|1142.6|1142.6|1142.4|0
1634714310000|2021-10-20 07:18:30|1142.4|1142.2|1142.2|1141.6|1142.4|1142.4|1142|1141.6|1011
1634714320000|2021-10-20 07:18:40|1142|1141.8|1142.6|1142|1142.6|1142|1142|1141.6|257
1634714330000|2021-10-20 07:18:50|1142.4|1141.8|1142.4|1141.8|1142.6|1142|1142.4|1141.8|473
1634714340000|2021-10-20 07:19:00|1142.2|1142|1142.8|1142.4|1143|1142.6|1142.2|1142|250
1634714350000|2021-10-20 07:19:10|1143|1142.6|1142.8|1142.6|1143|1142.6|1142.8|1142.6|15
1634714360000|2021-10-20 07:19:20|1143||1143||1143||1143||485
1634714370000|2021-10-20 07:19:30|1142.8|1142.4|1143|1142.4|1143.6|1143|1142.6|1142.4|2840
1634714380000|2021-10-20 07:19:40|1142.8|1142.2|1141.4|1141|1142.8|1142.2|1141.4|1141|13369
1634714390000|2021-10-20 07:19:50|1141.2|1140.8|1141|1140.6|1141.4|1141|1140.8|1140.4|783
1634714400000|2021-10-20 07:20:00|1140.8|1140.4|1140.6|1140.4|1140.8|1140.6|1140.6|1140.2|295
1634714410000|2021-10-20 07:20:10|1140.8|1140.6|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|1237
1634714420000|2021-10-20 07:20:20|1140.6|1140.2|1140.6|1140.2|1140.8|1140.2|1140.2|1140|3943
1634714430000|2021-10-20 07:20:30|1140.8|1140.6|1140.2|1140|1141|1140.6|1140.2|1140|2042
1634714440000|2021-10-20 07:20:40|1140|1139.8|1139.8|1139.4|1140|1139.8|1139.8|1139.4|7966
1634714450000|2021-10-20 07:20:50|1139.6|1139.6|1140|1139.6|1140|1139.8|1139.6|1139.4|863
1634714460000|2021-10-20 07:21:00|1139.8|1139.4|1139|1138.6|1140|1139.6|1139|1138.6|3181
1634714470000|2021-10-20 07:21:10|1139.2|1138.8|1140|1139.6|1140|1139.6|1139.2|1138.8|5315
1634714480000|2021-10-20 07:21:20|1139.8|1139.4|1138.6|1138.4|1139.8|1139.6|1138.6|1138.2|882
1634714490000|2021-10-20 07:21:30|1138.8|1138.6|1138.6|1138.2|1139|1138.6|1138.2|1138|1941
1634714500000|2021-10-20 07:21:40|1138.8|1138.4|1138.8|1138.2|1139|1138.6|1138.6|1138.2|540
1634714510000|2021-10-20 07:21:50|1139|1138.4|1139.4|1138.8|1139.6|1139.2|1139|1138.4|581
1634714520000|2021-10-20 07:22:00|1139.2|1139|1139.4|1139|1139.6|1139.2|1139.2|1139|0
1634714530000|2021-10-20 07:22:10|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.4|290
1634714540000|2021-10-20 07:22:20|1139.2|1138.8|1139|1138.4|1139.6|1139.2|1139|1138.4|1989
1634714550000|2021-10-20 07:22:30|1138.8|1138.2|1138.6|1138.2|1138.8|1138.4|1138.4|1138.2|38
1634714560000|2021-10-20 07:22:40|1138.8|1138.4|1139|1138.6|1139.4|1138.8|1138.8|1138.2|1275
1634714580000|2021-10-20 07:23:00|1139.2|1138.8|1139.2|1138.8|1139.4|1139.2|1139|1138.6|1447
1634714590000|2021-10-20 07:23:10|1139.4|1139|1139|1138.6|1139.6|1139.2|1139|1138.6|3765
1634714600000|2021-10-20 07:23:20|1138.8|1138.4|1139|1138.6|1139.4|1139|1138.4|1138.2|28481
1634714610000|2021-10-20 07:23:30|1138.8|1138.4|1138.6|1138.2|1139|1138.4|1138.6|1138|991
1634714620000|2021-10-20 07:23:40|1138.8|1138.4|1138.8|1138.2|1138.8|1138.6|1138.6|1138.2|1869
1634714630000|2021-10-20 07:23:50|1138.6|1138.6|1139.4|1139|1139.4|1139|1138.6|1138.6|28241
1634714640000|2021-10-20 07:24:00|1139.2|1139.2|1139.4|1139.2|1139.6|1139.2|1139.2|1139|1630
1634714650000|2021-10-20 07:24:10|1139.6|1139.4|1139.8|1139.4|1140|1139.6|1139.4|1139.4|2088
1634714660000|2021-10-20 07:24:20|1140|1139.6|1139|1138.6|1140|1139.6|1138.8|1138.6|5002
1634714670000|2021-10-20 07:24:30|1138.8|1138.8|1138.8|1138.2|1138.8|1138.8|1138.4|1138|785
1634714680000|2021-10-20 07:24:40|1138.6|1138.4|1138.6|1138.2|1138.6|1138.4|1138.2|1138|1724
1634714690000|2021-10-20 07:24:50|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1634714700000|2021-10-20 07:25:00|1138.2|1138|1137.4|1137.2|1138.6|1138.2|1137.4|1137.2|20187
1634714710000|2021-10-20 07:25:10|1137.2|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|2321
1634714720000|2021-10-20 07:25:20|1137.4|1137|1137.4|1137|1137.4|1137|1137.2|1136.8|0
1634714730000|2021-10-20 07:25:30|1137.2|1136.8|1136.8|1136.4|1137.4|1136.8|1136.4|1136|1174
1634714740000|2021-10-20 07:25:40|1137|1136.6|1137|1136.6|1137|1136.8|1136.8|1136.6|563
1634714750000|2021-10-20 07:25:50|1136.8|1136.8|1137.6|1137|1138.2|1138|1136.8|1136.6|26905
1634714760000|2021-10-20 07:26:00|1137.4|1136.8|1136.4|1136|1137.4|1136.8|1136.4|1136|3159
1634714770000|2021-10-20 07:26:10|1136.2|1135.8|1135.6|1135.4|1136.2|1135.8|1135.6|1135.2|2695
1634714780000|2021-10-20 07:26:20|1135.4|1135.2|1135.2|1135|1135.4|1135.2|1135.2|1135|803
1634714790000|2021-10-20 07:26:30|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135.2|980
1634714800000|2021-10-20 07:26:40|1136|1135.6|1136|1135.8|1136.4|1136|1136|1135.6|11364
1634714810000|2021-10-20 07:26:50|1136.2|1136|1136|1135.6|1136.2|1136|1136|1135.6|1399
1634714820000|2021-10-20 07:27:00|1136.2|1135.8|1136.6|1136.2|1136.6|1136.2|1136.2|1135.8|1935
1634714830000|2021-10-20 07:27:10|1136.4|1136|1136.8|1136.2|1136.8|1136.2|1136.2|1135.8|1180
1634714840000|2021-10-20 07:27:20|1137|1136.8|1136.6|1136.2|1137|1136.8|1136.6|1136.2|3000
1634714860000|2021-10-20 07:27:40|1136.4|1136|1137.2|1136.6|1137.2|1136.6|1136.4|1136|976
1634714870000|2021-10-20 07:27:50|1137.4|1136.8|1137.2|1136.6|1137.4|1137|1137|1136.6|63
1634714880000|2021-10-20 07:28:00|1137|1136.4|1135.8|1135.6|1137|1136.4|1135.8|1135.4|1137
1634714890000|2021-10-20 07:28:10|1136||1136||1136.2||1136||360
1634714900000|2021-10-20 07:28:20|1136.2|1136|1136.6|1136.2|1136.8|1136.4|1136.2|1136|9359
1634714910000|2021-10-20 07:28:30|1136.8|1136|1136.8|1136.2|1136.8|1136.6|1136.8|1136|824
1634714920000|2021-10-20 07:28:40||1136.4||1136.2||1136.6||1136.2|0
1634714930000|2021-10-20 07:28:50|1136.6|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|0
1634714940000|2021-10-20 07:29:00|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.2|1135.6|3114
1634714950000|2021-10-20 07:29:10|1136.8|1136.4|1136.4|1136|1137|1136.6|1136.4|1136|200
1634714960000|2021-10-20 07:29:20|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1135.8|0
1634714970000|2021-10-20 07:29:30|1136.6|1136.2|1136.6|1136.4|1136.6|1136.4|1136.6|1136|250
1634714980000|2021-10-20 07:29:40|1136.8|1136.2|1137.2|1136.8|1137.4|1137|1136.8|1136.2|1439
1634714990000|2021-10-20 07:29:50|1137|1136.6|1136.8|1136.4|1137.2|1137|1136.4|1136.2|17961
1634715000000|2021-10-20 07:30:00|1137.2|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|1724
1634715010000|2021-10-20 07:30:10|1137|1136.6|1136.4|1136|1137|1136.6|1136.4|1136|2867
1634715020000|2021-10-20 07:30:20|1136.6|1136.2|1136.6|1136|1136.6|1136.4|1136.4|1136|1108
1634715030000|2021-10-20 07:30:30|1136.4||1136.6||1136.6||1136.4||0
1634715040000|2021-10-20 07:30:40|1136.4|1135.8|1136.2|1136|1136.6|1136|1136.2|1135.8|0
1634715050000|2021-10-20 07:30:50|1136|1135.8|1136.2|1136|1136.2|1136|1136|1135.6|300
1634715060000|2021-10-20 07:31:00|1136|1135.8|1136|1135.6|1136|1135.8|1136|1135.6|0
1634715070000|2021-10-20 07:31:10|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1135.8|1135.6|1348
1634715080000|2021-10-20 07:31:20|1136.2|1135.8|1136.4|1136|1136.4|1136.2|1135.8|1135.6|3810
1634715090000|2021-10-20 07:31:30|1136.6|1136.2|1136.4|1136|1137|1136.6|1136.4|1136|1636
1634715100000|2021-10-20 07:31:40|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|2902
1634715110000|2021-10-20 07:31:50|1135.8|1135.4|1135.4|1135|1135.8|1135.4|1135.4|1135|585
1634715120000|2021-10-20 07:32:00|1135.2|1134.8|1134.6|1134.4|1135.2|1134.8|1134.6|1134.2|30114
1634715130000|2021-10-20 07:32:10|1134.8|1134.6|1135|1134.8|1135.2|1135|1134.8|1134.6|3106
1634715140000|2021-10-20 07:32:20|1135.4|1135|1135|1134.8|1135.4|1135.2|1135|1134.8|4550
1634715150000|2021-10-20 07:32:30|1135.2|1134.6|1135.4|1135|1135.6|1135.2|1135.2|1134.6|835
1634715160000|2021-10-20 07:32:40|1135.6|1135.2|1135.6|1135.4|1135.8|1135.4|1135.6|1135.2|200
1634715170000|2021-10-20 07:32:50|1135.8|1135.2|1136.2|1135.8|1136.2|1135.8|1135.8|1135.2|318
1634715180000|2021-10-20 07:33:00|1136|1135.6|1136.6|1136.2|1136.6|1136.2|1136|1135.6|1946
1634715190000|2021-10-20 07:33:10|1136.4|1136|1136.2|1136|1136.6|1136|1136.2|1135.8|215
1634715200000|2021-10-20 07:33:20||1135.8||1136||1136||1135.8|6
1634715210000|2021-10-20 07:33:30|1136.4|1136.2|1136.4|1136.2|1136.6|1136.2|1136.4|1136.2|312
1634715220000|2021-10-20 07:33:40|1136.6|1136.4|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|175
1634715230000|2021-10-20 07:33:50||1136.6||1136.6||1136.6||1136.6|0
1634715240000|2021-10-20 07:34:00|1137|1136.8|1137|1136.6|1137.4|1137|1136.8|1136.6|1302
1634715250000|2021-10-20 07:34:10|1136.8|1136.8|1136.8|1136.6|1136.8|1136.8|1136.8|1136.6|1544
1634715260000|2021-10-20 07:34:20|1137|1136.8|1137.4|1137|1137.4|1137|1137|1136.8|2449
1634715270000|2021-10-20 07:34:30|1137.2|1136.8|1137|1136.8|1137.2|1136.8|1137|1136.8|3500
1634715280000|2021-10-20 07:34:40|1137.2|1136.6|1137.2|1136.8|1137.6|1137.2|1137.2|1136.6|1818
1634715290000|2021-10-20 07:34:50|1137|1136.6|1137.2|1136.6|1137.2|1136.8|1137|1136.6|0
1634715300000|2021-10-20 07:35:00|1137|1136.8|1136.8|1136.4|1137|1137|1136.8|1136.4|447
1634715310000|2021-10-20 07:35:10|1136.6|1136.2|1136.6|1136.2|1136.6|1136.4|1136.6|1136.2|0
1634715320000|2021-10-20 07:35:20|1136.8|1136.4|1136.2|1135.8|1136.8|1136.4|1136|1135.6|3624
1634715330000|2021-10-20 07:35:30|1136.4|1136|1136|1135.8|1136.6|1136.2|1136|1135.6|2674
1634715340000|2021-10-20 07:35:40|1135.8|1135.6|1135.6|1135.4|1135.8|1135.6|1135.6|1135.4|204
1634715350000|2021-10-20 07:35:50|1135.8|1135.6|1135.8|1135.4|1136|1135.6|1135.8|1135.4|676
1634715370000|2021-10-20 07:36:10|1136|1135.6|1136|1135.6|1136.2|1135.8|1135.8|1135.6|981
1634715380000|2021-10-20 07:36:20|1136.2|1135.8|1136.6|1136.2|1136.6|1136.2|1136.2|1135.8|1043
1634715390000|2021-10-20 07:36:30|1136.4|1136|1136.4|1136.2|1136.4|1136.2|1136.4|1136|69
1634715400000|2021-10-20 07:36:40|1136.2|1136|1136.2|1136|1136.2|1136.2|1136.2|1136|949
1634715410000|2021-10-20 07:36:50|1136|1135.8|1136.2|1136|1136.2|1136|1136|1135.8|2361
1634715420000|2021-10-20 07:37:00|1136|1135.8|1136|1135.6|1136.2|1135.8|1135.8|1135.6|2547
1634715430000|2021-10-20 07:37:10|1136.2|1135.8|1136|1135.6|1136.2|1136|1135.8|1135.4|5355
1634715440000|2021-10-20 07:37:20|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|500
1634715450000|2021-10-20 07:37:30|1136.2|1135.8|1136.4|1136|1136.4|1136|1136.2|1135.8|1517
1634715460000|2021-10-20 07:37:40|1136.2|1135.8|1136.4|1136|1136.6|1136.4|1136.2|1135.8|4545
1634715470000|2021-10-20 07:37:50|1136.2|1136.2|1137|1136.8|1137.2|1136.8|1136.2|1136.2|2385
1634715480000|2021-10-20 07:38:00|1137.2|1136.6|1136.8|1136.4|1137.2|1136.8|1136.8|1136.4|2297
1634715490000|2021-10-20 07:38:10|1136.6|1136.2|1136.8|1136.4|1136.8|1136.6|1136.6|1136|299
1634715500000|2021-10-20 07:38:20|1136.6|1136.6|1136.8|1136.4|1136.8|1136.6|1136.6|1136.4|1835
1634715510000|2021-10-20 07:38:30|1137|1136.6|1136.8|1136.4|1137|1136.8|1136.8|1136.4|1459
1634715520000|2021-10-20 07:38:40|1137|1136.6|1137.2|1136.8|1137.4|1136.8|1137|1136.6|369
1634715540000|2021-10-20 07:39:00|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|194
1634715550000|2021-10-20 07:39:10|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1634715560000|2021-10-20 07:39:20|1137.8|1137.8|1138.2|1137.6|1138.2|1137.8|1137.8|1137.6|500
1634715570000|2021-10-20 07:39:30|1138||1138||1138||1138||0
1634715580000|2021-10-20 07:39:40|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138|1137.8|490
1634715590000|2021-10-20 07:39:50|1138||1138.2||1138.2||1138||0
1634715600000|2021-10-20 07:40:00|1138.4|1138|1138.4|1138|1138.6|1138.4|1138.4|1138|617
1634715610000|2021-10-20 07:40:10|1138.2|1137.8|1138|1137.8|1138.2|1137.8|1138|1137.8|495
1634715620000|2021-10-20 07:40:20|1138.2|1138|1138.2|1137.8|1138.6|1138.2|1138.2|1137.8|1340
1634715640000|2021-10-20 07:40:40|1138||1138||1138||1138||0
1634715650000|2021-10-20 07:40:50|1137.8|1137.6|1137.6|1137.2|1137.8|1137.6|1137.4|1137|1192
1634715660000|2021-10-20 07:41:00|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1136.8|4
1634715680000|2021-10-20 07:41:20|1137.2|1137.2|1137.4|1137.2|1137.4|1137.2|1137.2|1137.2|0
1634715690000|2021-10-20 07:41:30|1137.6|1137.4|1137.8|1137.4|1137.8|1137.6|1137.6|1137.2|1704
1634715700000|2021-10-20 07:41:40|1138|1137.6|1138.2|1138|1138.2|1138|1138|1137.6|1337
1634715710000|2021-10-20 07:41:50|1138|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.6|0
1634715720000|2021-10-20 07:42:00|1138|1138|1137.8|1137.4|1138|1138|1137.8|1137.4|948
1634715730000|2021-10-20 07:42:10|1138|1137.6|1137.8|1137.4|1138.2|1137.8|1137.8|1137.4|503
1634715740000|2021-10-20 07:42:20|1138|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.6|0
1634715750000|2021-10-20 07:42:30||1137.8||1137.8||1137.8||1137.8|0
1634715760000|2021-10-20 07:42:40|1138.2|1138|1138.6|1138.2|1138.6|1138.4|1138.2|1138|1787
1634715770000|2021-10-20 07:42:50|1138.4|1138|1138.2|1138|1138.4|1138|1138.2|1138|0
1634715780000|2021-10-20 07:43:00|1138|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.6|1215
1634715790000|2021-10-20 07:43:10|1137.8|1137.4|1137.4|1137|1138|1137.6|1137.4|1137|0
1634715800000|2021-10-20 07:43:20|1137.2|1136.8|1137.2|1136.8|1137.4|1136.8|1137.2|1136.8|0
1634715810000|2021-10-20 07:43:30|1137.4|1137|1137.8|1137.2|1137.8|1137.2|1137.4|1137|250
1634715820000|2021-10-20 07:43:40||1137.4||1137.4||1137.4||1137.4|0
1634715830000|2021-10-20 07:43:50|1137.6|1137.6|1137.8|1137.4|1138|1137.6|1137.6|1137.4|0
1634715840000|2021-10-20 07:44:00||1137.2||1137.6||1137.6||1137.2|210
1634715850000|2021-10-20 07:44:10|1138|1137.8|1138.2|1137.6|1138.2|1137.8|1137.8|1137.4|110
1634715860000|2021-10-20 07:44:20|1138|1137.8|1138|1137.8|1138.2|1137.8|1138|1137.8|0
1634715870000|2021-10-20 07:44:30|1138.2|1138|1138.4|1138|1138.4|1138|1138|1138|0
1634715880000|2021-10-20 07:44:40|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1634715890000|2021-10-20 07:44:50|1138.4|1138|1138.2|1138|1138.6|1138.2|1138.2|1138|2446
1634715900000|2021-10-20 07:45:00||1137.8||1137.8||1137.8||1137.8|0
1634715930000|2021-10-20 07:45:30|1138|1137.6|1137.8|1137.4|1138|1137.8|1137.8|1137.4|376
1634715940000|2021-10-20 07:45:40|1138|1137.6|1137.8|1137.4|1138|1137.8|1137.8|1137.4|254
1634715950000|2021-10-20 07:45:50|1137.6|1137.2|1137.8|1137.2|1137.8|1137.2|1137.6|1137.2|0
1634715960000|2021-10-20 07:46:00|1138|1137.4|1137.2|1136.8|1138|1137.6|1137|1136.6|5243
1634715970000|2021-10-20 07:46:10|1137|1136.6|1136.8|1136.4|1137|1136.8|1136.8|1136.2|500
1634716000000|2021-10-20 07:46:40|1136.6|1136.2|1136.6|1136.4|1136.8|1136.4|1136.4|1136.2|530
1634716010000|2021-10-20 07:46:50|1136.4|1136.2|1135.6|1135.4|1136.4|1136.2|1135.6|1135.4|3382
1634716020000|2021-10-20 07:47:00|1135.8|1135.6|1136|1135.6|1136|1135.8|1135.8|1135.6|2460
1634716030000|2021-10-20 07:47:10|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|67
1634716040000|2021-10-20 07:47:20||1135.6||1135.4||1135.6||1135.4|299
1634716050000|2021-10-20 07:47:30|1135.6|1135.2|1135.6|1135.4|1135.6|1135.4|1135.4|1135.2|892
1634716060000|2021-10-20 07:47:40|1135.4|1135.2|1135.2|1135|1135.4|1135.2|1135.2|1135|299
1634716070000|2021-10-20 07:47:50|1135.4|1135.2|1135.6|1135.2|1135.8|1135.6|1135.4|1135|1257
1634716080000|2021-10-20 07:48:00|1135.4|1135|1135.4|1135.2|1135.6|1135.4|1135.4|1135|1532
1634716090000|2021-10-20 07:48:10|1135.6|1135.4|1135.6|1135.2|1135.6|1135.4|1135.6|1135.2|0
1634716100000|2021-10-20 07:48:20|1135.8|1135.4|1136|1135.4|1136.2|1136|1135.6|1135.4|11505
1634716110000|2021-10-20 07:48:30||1135.2||1135.2||1135.2||1135.2|0
1634716120000|2021-10-20 07:48:40|1136.2|1135.4|1136|1135.6|1136.4|1136|1136|1135.4|1294
1634716130000|2021-10-20 07:48:50|1135.8|1135.4|1136|1135.8|1136|1135.8|1135.8|1135.4|0
1634716140000|2021-10-20 07:49:00|1136.2|1135.6|1136.2|1136|1136.2|1136|1136|1135.6|0
1634716150000|2021-10-20 07:49:10|1136.4|1135.8|1136.4|1136|1136.4|1136.2|1136.2|1135.8|500
1634716160000|2021-10-20 07:49:20|1136.2|1135.8|1136|1135.8|1136.2|1135.8|1136|1135.8|434
1634716170000|2021-10-20 07:49:30|1135.8|1135.6|1135.4|1135|1136|1135.6|1135.2|1135|725
1634716180000|2021-10-20 07:49:40|1135.2|1135.2|1135.2|1135|1135.4|1135.2|1135.2|1135|10440
1634716190000|2021-10-20 07:49:50|1135.4||1135.4||1135.4||1135.2||4354
1634716200000|2021-10-20 07:50:00|1135.2|1134.8|1135.2|1134.6|1135.4|1135|1135.2|1134.6|0
1634716210000|2021-10-20 07:50:10|1135.4|1134.8|1135.2|1134.8|1135.4|1135|1135|1134.6|0
1634716220000|2021-10-20 07:50:20|1135|1134.6|1135.4|1134.8|1135.4|1134.8|1135|1134.6|0
1634716230000|2021-10-20 07:50:30|1135.2|1134.6|1135.6|1135|1135.8|1135.2|1135.2|1134.6|961
1634716250000|2021-10-20 07:50:50|1135.8|1135.2|1135.6|1135|1135.8|1135.2|1135.6|1135|0
1634716260000|2021-10-20 07:51:00|1135.2|1134.6|1134.8|1134.4|1135.2|1134.6|1134.6|1134|2197
1634716270000|2021-10-20 07:51:10|1135.2|1134.6|1135.8|1135|1135.8|1135|1135.2|1134.6|1715
1634716280000|2021-10-20 07:51:20|1135.6|1134.8|1135.2|1134.8|1135.6|1134.8|1135.2|1134.6|0
1634716290000|2021-10-20 07:51:30|1135|1134.4|1135|1134.6|1135.2|1134.6|1135|1134.4|607
1634716300000|2021-10-20 07:51:40|1135.2|1134.8|1135.6|1134.8|1135.6|1134.8|1135.2|1134.8|816
1634716310000|2021-10-20 07:51:50|1135.8|1135|1135.2|1134.8|1135.8|1135.2|1135.2|1134.8|0
1634716320000|2021-10-20 07:52:00|1135.6|1135|1134.8|1134.2|1135.6|1135|1134.8|1134.2|546
1634716330000|2021-10-20 07:52:10|1135|1134.6|1134.8|1134.4|1135.4|1134.8|1134.8|1134.4|0
1634716340000|2021-10-20 07:52:20|1135|1134|1134.4|1133.8|1135|1134.2|1134.4|1133.8|3110
1634716350000|2021-10-20 07:52:30|1134.6|1134|1134.6|1133.8|1134.6|1134|1134.2|1133.6|220
1634716360000|2021-10-20 07:52:40|1134.4|1134|1134.4|1133.8|1134.6|1134|1134.4|1133.8|0
1634716370000|2021-10-20 07:52:50|1134.6|1134|1134.6|1134|1134.6|1134.2|1134.4|1134|0
1634716380000|2021-10-20 07:53:00|1134.4|1133.8|1134|1133.4|1134.4|1133.8|1134|1133.4|0
1634716390000|2021-10-20 07:53:10|1134.4|1133.6|1134.4|1133.8|1134.6|1134|1134.4|1133.6|0
1634716400000|2021-10-20 07:53:20|1134.6|1134|1134.6|1134|1134.6|1134.2|1134.4|1133.8|0
1634716410000|2021-10-20 07:53:30|1134.4|1133.8|1134.4|1133.8|1134.4|1133.8|1134.4|1133.8|0
1634716420000|2021-10-20 07:53:40|1134.6|1134|1134.2|1133.6|1134.6|1134|1134.2|1133.6|5189
1634716430000|2021-10-20 07:53:50|1134.4|1133.8|1135|1134.6|1135|1134.6|1134.4|1133.8|1558
1634716440000|2021-10-20 07:54:00|1135.2|1134.4|1134.8|1134.4|1135.4|1134.8|1134.8|1134.4|0
1634716450000|2021-10-20 07:54:10|1135.4|1134.6|1135.2|1134.8|1135.4|1134.8|1135.2|1134.4|0
1634716460000|2021-10-20 07:54:20|1135.4|1135|1135.2|1134.6|1135.4|1135|1135|1134.4|6
1634716470000|2021-10-20 07:54:30|1135|1134.4|1135.4|1134.6|1135.4|1134.6|1135|1134.4|0
1634716480000|2021-10-20 07:54:40|1135|1134.4|1135.2|1134.6|1135.2|1134.6|1134.8|1134.4|323
1634716490000|2021-10-20 07:54:50|1135|1134.4|1135|1134.4|1135.2|1134.6|1134.8|1134.2|169
1634716500000|2021-10-20 07:55:00|1134.8|1134.2|1134|1133.4|1134.8|1134.2|1133.8|1133.4|1515
1634716510000|2021-10-20 07:55:10|1134.2|1133|1133.4|1133|1134.2|1133|1133.2|1132.8|293
1634716520000|2021-10-20 07:55:20|1133.6|1132.8|1133.6|1133.2|1133.6|1133.2|1133.4|1132.8|0
1634716530000|2021-10-20 07:55:30|1133.4|1133|1133.4|1132.8|1133.6|1133|1133.4|1132.8|86
1634716540000|2021-10-20 07:55:40|1133.6|1133|1133.4|1133|1133.6|1133.2|1133.4|1133|0
1634716550000|2021-10-20 07:55:50|1133.6|1133.2|1133.4|1132.8|1133.6|1133.2|1133.2|1132.8|0
1634716560000|2021-10-20 07:56:00|1133.2|1132.2|1133|1132.2|1133.4|1132.4|1132.8|1132.2|123
1634716570000|2021-10-20 07:56:10|1132.8|1132.4|1133|1132.6|1133|1132.6|1132.8|1132.2|0
1634716580000|2021-10-20 07:56:20|1133.2|1132.4|1133.6|1133|1133.6|1133|1133.2|1132.4|451
1634716590000|2021-10-20 07:56:30|1133.8|1132.8|1133.6|1133|1133.8|1133|1133.6|1132.8|0
1634716600000|2021-10-20 07:56:40|1133.8|1132.8|1133.6|1133|1133.8|1133|1133.6|1132.8|0
1634716610000|2021-10-20 07:56:50|1133.4|1132.8|1133.6|1133|1133.8|1133|1133.4|1132.8|0
1634716620000|2021-10-20 07:57:00|1134|1133.4|1133.8|1133.2|1134|1133.4|1133.8|1133.2|450
1634716630000|2021-10-20 07:57:10|1133.6|1133|1133.4|1132.8|1133.8|1133.2|1133.2|1132.8|1611
1634716640000|2021-10-20 07:57:20|1133.2|1133|1133.6|1133|1133.6|1133|1133.2|1132.8|0
1634716650000|2021-10-20 07:57:30|1133.4|1132.8|1133.8|1133.2|1133.8|1133.2|1133.2|1132.8|493
1634716660000|2021-10-20 07:57:40|1133.6|1133|1133.6|1132.8|1133.8|1133.2|1133.4|1132.8|151
1634716670000|2021-10-20 07:57:50|1133.4|1132.6|1133.2|1132.6|1133.6|1133|1133|1132.4|0
1634716690000|2021-10-20 07:58:10|1133|1132.4|1133.2|1132.8|1133.4|1132.8|1133|1132.4|493
1634716700000|2021-10-20 07:58:20|1133.4|1132.6|1133|1132.6|1133.4|1132.6|1133|1132.4|500
1634716710000|2021-10-20 07:58:30|1132.8|1132.2|1133.6|1132.8|1133.6|1132.8|1132.8|1132.2|1218
1634716720000|2021-10-20 07:58:40|1133.4|1132.6|1133.4|1133|1133.6|1133|1133.2|1132.6|0
1634716730000|2021-10-20 07:58:50|1132.4|1132.8|1132.4|1131.8|1132.6|1132.8|1132.4|1131.8|1835
1634716740000|2021-10-20 07:59:00||1132||1131.8||1132||1131.8|1484
1634716750000|2021-10-20 07:59:10|1131.8|1131.4|1131.8|1131.2|1131.8|1131.4|1131.8|1131.2|779
1634716760000|2021-10-20 07:59:20|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|1186
1634716770000|2021-10-20 07:59:30|1131.8|1131.2|1131.6|1131|1131.8|1131.2|1131.6|1131|0
1634716780000|2021-10-20 07:59:40|1131.8|1131.2|1131.4|1131|1131.8|1131.2|1131.2|1130.8|3214
1634716790000|2021-10-20 07:59:50|1131.2|1130.8|1131.4|1130.8|1131.4|1131|1131.2|1130.8|3473
1634716800000|2021-10-20 08:00:00|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1105
1634716820000|2021-10-20 08:00:20|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1131|0
1634716830000|2021-10-20 08:00:30|1131.2|1130.8|1131.4|1131|1131.4|1131|1131.2|1130.8|0
1634716840000|2021-10-20 08:00:40|1131.2|1130.8|1131.4|1130.8|1131.6|1131|1131.2|1130.6|0
1634716850000|2021-10-20 08:00:50|1131.6|1131|1131.8|1131.4|1131.8|1131.4|1131.4|1131|192
1634716860000|2021-10-20 08:01:00|1131.6|1131|1131.6|1131|1131.6|1131|1131.4|1130.8|104
1634716870000|2021-10-20 08:01:10|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|0
1634716880000|2021-10-20 08:01:20|1131.2|1131|1131.4|1130.8|1131.4|1131|1131.2|1130.6|2319
1634716890000|2021-10-20 08:01:30|1131.2|1131|1131.6|1131|1131.6|1131|1131.2|1131|7
1634716900000|2021-10-20 08:01:40|1131.4|1131.2|1131.6|1131.2|1131.6|1131.2|1131.4|1131|0
1634716910000|2021-10-20 08:01:50|1131.4|1131|1131.4|1130.6|1131.6|1131.2|1131.4|1130.6|0
1634716920000|2021-10-20 08:02:00|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|0
1634716940000|2021-10-20 08:02:20|1131.4|1130.8|1131.2|1130.6|1131.6|1130.8|1131.2|1130.6|1050
1634716950000|2021-10-20 08:02:30|1131.4|1130.8|1131|1130.6|1131.4|1130.8|1131|1130.6|0
1634716960000|2021-10-20 08:02:40|1131.2|1131|1131.4|1130.8|1131.6|1131|1131.2|1130.8|0
1634716970000|2021-10-20 08:02:50|1131.2|1130.6|1131|1130.4|1131.2|1130.6|1130.8|1130.4|2579
1634716980000|2021-10-20 08:03:00|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1634716990000|2021-10-20 08:03:10|1130.6|1130|1130.8|1130.2|1130.8|1130.2|1130.6|1130|536
1634717000000|2021-10-20 08:03:20|1130.6|1130|1130.6|1130|1131|1130.2|1130.6|1130|1000
1634717010000|2021-10-20 08:03:30|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1634717020000|2021-10-20 08:03:40|1131|1130.4|1131|1130.4|1131|1130.4|1131|1130.4|265
1634717030000|2021-10-20 08:03:50|1131.2|1130.6|1131.4|1130.8|1131.4|1130.8|1131|1130.6|550
1634717040000|2021-10-20 08:04:00|1131.2|1130.6|1130.8|1130.2|1131.2|1130.6|1130.8|1130.2|96
1634717050000|2021-10-20 08:04:10|1131|1130.4|1131|1130.4|1131|1130.4|1131|1130.4|0
1634717060000|2021-10-20 08:04:20|1130.8|1130.6|1131.2|1130.6|1131.4|1130.6|1130.8|1130.2|0
1634717070000|2021-10-20 08:04:30|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|0
1634717080000|2021-10-20 08:04:40|1131.2|1130.6|1131|1130.6|1131.2|1130.6|1131|1130.4|380
1634717090000|2021-10-20 08:04:50|1131.2||1131.2||1131.2||1131.2||189
1634717100000|2021-10-20 08:05:00|1130.8|1130.4|1130.6|1130.2|1130.8|1130.6|1130.4|1130|3837
1634717110000|2021-10-20 08:05:10|1130.4|1130|1130.2|1130|1130.4|1130.2|1130.2|1130|1442
1634717130000|2021-10-20 08:05:30|||||||||610
1634717140000|2021-10-20 08:05:40|1130.4|1130.2|1130.4|1130|1130.6|1130.2|1130.2|1130|2885
1634717150000|2021-10-20 08:05:50|1130.2|1130.2|1130.6|1130.2|1130.6|1130.2|1130.2|1130.2|2896
1634717160000|2021-10-20 08:06:00|1130.4|1130.4|1130.6|1130|1130.6|1130.4|1130.4|1130|138
1634717170000|2021-10-20 08:06:10|1130.4|1130.2|1130.6|1130.2|1130.6|1130.2|1130.2|1130|500
1634717180000|2021-10-20 08:06:20||1130.4||1130.2||1130.4||1130.2|0
1634717210000|2021-10-20 08:06:50||1130.4||1130.2||1130.4||1130.2|0
1634717220000|2021-10-20 08:07:00|1130.4|1130.4|1131|1130.6|1131.2|1130.8|1130.4|1130.4|1736
1634717230000|2021-10-20 08:07:10|1131.2|1130.8|1131.4|1131|1131.6|1131|1131.2|1130.8|1993
1634717240000|2021-10-20 08:07:20|1131.2|1131.2|1130.8|1130.4|1131.2|1131.2|1130.6|1130.4|354
1634717250000|2021-10-20 08:07:30|1130.6||1130.6||1130.6||1130.6||0
1634717260000|2021-10-20 08:07:40|1130.8|1130.2|1131|1130.4|1131|1130.6|1130.8|1130.2|2228
1634717270000|2021-10-20 08:07:50|1131.2|1130.6|1131|1130.8|1131.4|1130.8|1131|1130.6|0
1634717280000|2021-10-20 08:08:00|1131.2|1130.6|1131|1130.8|1131.6|1131.2|1131|1130.6|7309
1634717290000|2021-10-20 08:08:10|1131.2|1130.6|1131.2|1130.8|1131.2|1130.8|1131.2|1130.6|0
1634717300000|2021-10-20 08:08:20|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.6|1130.2|1639
1634717310000|2021-10-20 08:08:30|1130.6||1130.8||1130.8||1130.6||605
1634717330000|2021-10-20 08:08:50||1130.6||1130.4||1130.6||1130.4|59
1634717350000|2021-10-20 08:09:10|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.8|1130.4|0
1634717370000|2021-10-20 08:09:30|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.4|1130.2|442
1634717390000|2021-10-20 08:09:50|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|880
1634717400000|2021-10-20 08:10:00|1130.4|1130|1130.4|1130.2|1130.4|1130.2|1130.2|1130|693
1634717410000|2021-10-20 08:10:10|1130.6|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.4|1126
1634717420000|2021-10-20 08:10:20|1130.6|1130.2|1130.4|1130.2|1130.6|1130.2|1130.2|1130|1147
1634717430000|2021-10-20 08:10:30|1130.6|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|983
1634717440000|2021-10-20 08:10:40||1130.4||1130.2||1130.4||1130.2|379
1634717450000|2021-10-20 08:10:50|1130.4||1130.4||1130.4||1130.4||100
1634717460000|2021-10-20 08:11:00|1130.6|1130.4|1130.8|1130.2|1130.8|1130.4|1130.4|1130.2|2886
1634717470000|2021-10-20 08:11:10|1131|1130.4|1131.2|1130.6|1131.2|1130.8|1130.8|1130.4|452
1634717480000|2021-10-20 08:11:20|1131.4|1131.2|1131.4|1131.2|1131.6|1131.2|1131.2|1130.8|10907
1634717490000|2021-10-20 08:11:30|1131.2|1131|1131.4|1131|1131.6|1131.2|1131.2|1130.8|2363
1634717500000|2021-10-20 08:11:40|1131.2|1131.2|1131.6|1131.2|1131.6|1131.2|1131.2|1131.2|650
1634717510000|2021-10-20 08:11:50|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1131|0
1634717520000|2021-10-20 08:12:00|1131.2|1130.8|1130.8|1130.4|1131.2|1130.8|1130.8|1130.2|3417
1634717530000|2021-10-20 08:12:10|1131|1130.6|1131|1130.8|1131|1130.8|1131|1130.6|578
1634717540000|2021-10-20 08:12:20||1130.6||1130.6||1130.8||1130.6|0
1634717550000|2021-10-20 08:12:30|1130.8||1131||1131||1130.8||802
1634717590000|2021-10-20 08:13:10|1131.4|1131.2|1131.4|1131|1131.6|1131.2|1131.2|1130.8|20454
1634717600000|2021-10-20 08:13:20|1131.6|1131.2|1131.2|1130.8|1131.6|1131.2|1131.2|1130.8|0
1634717610000|2021-10-20 08:13:30||1130.6||1130.6||1130.8||1130.6|0
1634717620000|2021-10-20 08:13:40|1130.6|1130.4|1130.6|1130.2|1131|1130.6|1130.6|1130.2|6957
1634717630000|2021-10-20 08:13:50|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1130|7500
1634717640000|2021-10-20 08:14:00|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|500
1634717650000|2021-10-20 08:14:10|1130.2|1129.8|1130.4|1130.2|1130.4|1130.2|1129.4|1129.2|18481
1634717660000|2021-10-20 08:14:20|1130.2|1130|1129.8|1129.6|1130.2|1130|1129.8|1129.6|3317
1634717670000|2021-10-20 08:14:30|1129.6|1129.4|1129.6|1129.4|1130|1129.6|1129.6|1129.2|2089
1634717680000|2021-10-20 08:14:40|1129.8|1129.6|1129.8|1129.6|1130|1129.6|1129.8|1129.6|1207
1634717690000|2021-10-20 08:14:50|1130|1129.8|1130.4|1129.8|1130.4|1130|1130|1129.6|7884
1634717700000|2021-10-20 08:15:00||1130||1130||1130||1130|4000
1634717730000|2021-10-20 08:15:30|1130.6|1130.2|1130.8|1130.6|1131.4|1131|1130.6|1130.2|5259
1634717740000|2021-10-20 08:15:40|1130.6|1130.4|1130.6|1130.2|1130.6|1130.6|1130.6|1130.2|1698
1634717750000|2021-10-20 08:15:50||1130.4||1130.4||1130.4||1130.4|0
1634717760000|2021-10-20 08:16:00|1130.4|1130.2|1130.4|1130.2|1130.4|1130.2|1130.4|1130.2|4
1634717780000|2021-10-20 08:16:20|1130.2|1130|1129.8|1129.6|1130.2|1130|1129.8|1129.4|2282
1634717790000|2021-10-20 08:16:30|1130|1129.8|1130.2|1129.6|1130.2|1130|1130|1129.6|2535
1634717800000|2021-10-20 08:16:40|1130.4|1129.8|1130.2|1130|1130.4|1130|1130.2|1129.8|1030
1634717810000|2021-10-20 08:16:50|1130.4|1130.2|1130.4|1130|1130.4|1130.2|1130.2|1129.8|190
1634717820000|2021-10-20 08:17:00|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130|1129.8|58
1634717830000|2021-10-20 08:17:10|1130|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.4|3063
1634717840000|2021-10-20 08:17:20||1129.8||1129.6||1129.8||1129.6|0
1634717850000|2021-10-20 08:17:30||1129.8||1129.8||1129.8||1129.8|0
1634717860000|2021-10-20 08:17:40|1129.8|1129.6|1129.8|1129.4|1129.8|1129.6|1129.8|1129.4|508
1634717870000|2021-10-20 08:17:50|1129.6||1130||1130||1129.6||0
1634717880000|2021-10-20 08:18:00|1130.2|1129.6|1130.4|1129.8|1130.4|1129.8|1130.2|1129.6|817
1634717890000|2021-10-20 08:18:10|1130.2|1130|1129.8|1129.6|1130.2|1130|1129.8|1129.6|1758
1634717900000|2021-10-20 08:18:20|1129.6|1129.4|1129.6|1129.2|1129.6|1129.4|1129.6|1129.2|934
1634717910000|2021-10-20 08:18:30||1129.4||1129.2||1129.4||1129.2|0
1634717920000|2021-10-20 08:18:40||1129.4||1129.2||1129.4||1129.2|0
1634717930000|2021-10-20 08:18:50||1129||1129.2||1129.2||1129|0
1634717940000|2021-10-20 08:19:00|1129.4|1129|1129.4|1128.8|1129.4|1129|1128.8|1128.4|21050
1634717950000|2021-10-20 08:19:10|1129.6|1129|1129.2|1129|1129.6|1129.2|1129.2|1129|1698
1634717960000|2021-10-20 08:19:20|1129.4|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|1038
1634717970000|2021-10-20 08:19:30|1129.2|1128.8|1129|1128.6|1129.2|1128.8|1128.8|1128.6|1988
1634717990000|2021-10-20 08:19:50|1128.8|1129|1129.6|1129.2|1129.6|1129.2|1128.8|1129|6897
1634718000000|2021-10-20 08:20:00|1129.4||1129.6||1129.6||1129.4||0
1634718010000|2021-10-20 08:20:10|1129.8||1129.6||1129.8||1129.4||0
1634718020000|2021-10-20 08:20:20|1129.4|1129|1129.6|1129|1129.6|1129.2|1129.2|1128.8|617
1634718030000|2021-10-20 08:20:30|1129.4|1128.8|1128.2|1128|1129.4|1128.8|1128.2|1128|6325
1634718040000|2021-10-20 08:20:40|1128|1127.8|1128.4|1128|1128.6|1128.4|1128|1127.6|12799
1634718050000|2021-10-20 08:20:50|1128.6|1128.2|1128.6|1128.4|1128.6|1128.4|1128.6|1128.2|536
1634718060000|2021-10-20 08:21:00|1128.8|1128.2|1128.8|1128.6|1128.8|1128.6|1128.8|1128.2|0
1634718070000|2021-10-20 08:21:10||1128.4||1128.4||1128.4||1128.2|0
1634718080000|2021-10-20 08:21:20||1128.6||1128.4||1128.6||1128.4|0
1634718090000|2021-10-20 08:21:30|1128.6||1128.6||1128.6||1128.6||0
1634718100000|2021-10-20 08:21:40|1128.8||1128.8||1128.8||1128.6||500
1634718110000|2021-10-20 08:21:50|1128.6|1128.6|1129.2|1128.8|1129.2|1128.8|1128.6|1128.6|1222
1634718120000|2021-10-20 08:22:00|1129|1128.6|1129|1128.8|1129.2|1128.8|1129|1128.6|269
1634718130000|2021-10-20 08:22:10|1129.2|1129|1129.4|1129.2|1129.4|1129.2|1129.2|1129|476
1634718140000|2021-10-20 08:22:20|1129.2|1129|1129.4|1129|1129.4|1129|1129.2|1128.8|0
1634718150000|2021-10-20 08:22:30|1129.2|1128.8|1129.6|1129.2|1129.6|1129.2|1129.2|1128.8|0
1634718160000|2021-10-20 08:22:40||1129||1129||1129||1129|0
1634718170000|2021-10-20 08:22:50|1129.4|1129.2|1129.2|1129|1129.4|1129.2|1129.2|1129|100
1634718180000|2021-10-20 08:23:00|1129|1128.8|1128.8|1128.6|1129|1128.8|1128.8|1128.6|41
1634718190000|2021-10-20 08:23:10|1129|1128.8|1129.2|1128.8|1129.2|1128.8|1129|1128.6|1094
1634718200000|2021-10-20 08:23:20|1129.4|1129|1129.6|1129.2|1129.8|1129.6|1129.4|1129|9582
1634718210000|2021-10-20 08:23:30||1129||1129||1129.2||1129|0
1634718220000|2021-10-20 08:23:40|1129.8|1129.2|1129.8|1129.6|1129.8|1129.6|1129.6|1129.2|0
1634718230000|2021-10-20 08:23:50||1129.4||1129.4||1129.4||1129.4|0
1634718240000|2021-10-20 08:24:00|1129.6|1129.2|1129.8|1129.6|1129.8|1129.6|1129.4|1129|384
1634718250000|2021-10-20 08:24:10|1130|1129.4|1130|1129.6|1130|1129.8|1129.8|1129.4|3910
1634718260000|2021-10-20 08:24:20|1129.8|1129.4|1130.4|1130|1130.4|1130|1129.8|1129.4|452
1634718270000|2021-10-20 08:24:30|1130.2|1129.8|1130.2|1129.8|1130.4|1129.8|1130.2|1129.8|500
1634718280000|2021-10-20 08:24:40|1130|1130|1130.4|1130|1130.4|1130|1130|1129.8|460
1634718300000|2021-10-20 08:25:00|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130|1129.8|0
1634718310000|2021-10-20 08:25:10|1130|1129.6|1130.6|1130.2|1130.8|1130.4|1130|1129.6|687
1634718320000|2021-10-20 08:25:20|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.4|0
1634718330000|2021-10-20 08:25:30|1130.8|1130.4|1130.6|1130|1130.8|1130.4|1130.4|1130|1019
1634718340000|2021-10-20 08:25:40|1130.4|1130.2|1129.8|1129.4|1130.4|1130.2|1129.8|1129.4|1121
1634718350000|2021-10-20 08:25:50|1129.6|1129.2|1129.6|1129.4|1129.8|1129.4|1129.6|1129.2|0
1634718360000|2021-10-20 08:26:00|1129.8|1129.6|1130|1129.6|1130.2|1129.6|1129.8|1129.4|473
1634718370000|2021-10-20 08:26:10|1130.2|1129.8|1130.2|1129.8|1130.4|1129.8|1130.2|1129.8|0
1634718380000|2021-10-20 08:26:20|1130|1129.6|1129.8|1129.4|1130|1129.6|1129.8|1129.4|0
1634718390000|2021-10-20 08:26:30|1130|1129.6|1129.8|1129.4|1130|1129.6|1129.8|1129.4|58
1634718400000|2021-10-20 08:26:40|1129.6|1129.2|1129.6|1129.4|1129.8|1129.4|1129.4|1129|320
1634718410000|2021-10-20 08:26:50|1129.4|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129|849
1634718420000|2021-10-20 08:27:00|1129.4|1129|1129.8|1129.2|1129.8|1129.2|1129.2|1129|1351
1634718430000|2021-10-20 08:27:10|1129.6|1129|1129.6|1129.4|1129.6|1129.4|1129.4|1129|1235
1634718440000|2021-10-20 08:27:20|1129.8|1129.6|1130.2|1129.8|1130.2|1130|1129.8|1129.4|5627
1634718450000|2021-10-20 08:27:30|1130|1130|1130.2|1130|1130.2|1130|1130|1130|0
1634718460000|2021-10-20 08:27:40|1130|1129.8|1130|1129.8|1130|1129.8|1130|1129.8|0
1634718470000|2021-10-20 08:27:50|1130.2|1130|1130|1129.8|1130.2|1130|1130|1129.8|599
1634718480000|2021-10-20 08:28:00|1130.2|1130|1130.2|1129.8|1130.2|1130|1130|1129.6|5881
1634718490000|2021-10-20 08:28:10||1130||1129.8||1130||1129.8|0
1634718500000|2021-10-20 08:28:20|1130|1130|1129.8|1129.6|1130|1130|1129.8|1129.6|104
1634718510000|2021-10-20 08:28:30|1130|1129.8|1129.8|1129.6|1130|1129.8|1129.8|1129.6|2500
1634718520000|2021-10-20 08:28:40|1130|1129.8|1130|1129.6|1130|1129.8|1129.8|1129.6|3267
1634718540000|2021-10-20 08:29:00|1129.8|1129.4|1129.4|1129.2|1129.8|1129.4|1129.4|1129|336
1634718550000|2021-10-20 08:29:10|1129.6|1129.4|1129.2|1129|1129.6|1129.4|1129.2|1128.8|502
1634718560000|2021-10-20 08:29:20|1129.4|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129|452
1634718570000|2021-10-20 08:29:30|1129.4|1129|1129.4|1129|1129.4|1129|1129.4|1129|159
1634718590000|2021-10-20 08:29:50|1129.6|1129.2|1129.6|1129.2|1129.6|1129.4|1129.6|1129.2|41
1634718600000|2021-10-20 08:30:00|1129.8|1129.4|1129.8|1129.2|1130|1129.6|1129.6|1129.2|859
1634718610000|2021-10-20 08:30:10||1129.4||1129.4||1129.4||1129.4|0
1634718620000|2021-10-20 08:30:20|1129.6|1129.2|1129.6|1129|1129.6|1129.2|1129.4|1129|1040
1634718630000|2021-10-20 08:30:30|1129.8|1129.2|1130|1129.8|1130|1129.8|1129.8|1129.2|1491
1634718640000|2021-10-20 08:30:40|1130.2|1130|1130.2|1129.8|1130.4|1130|1130.2|1129.8|772
1634718660000|2021-10-20 08:31:00|1130||1130.2||1130.2||1130||0
1634718670000|2021-10-20 08:31:10|1130|1129.6|1129.8|1129.4|1130|1129.6|1129.6|1129.4|414
1634718700000|2021-10-20 08:31:40|1129.6|1129.6|1129.6|1129.2|1129.6|1129.6|1129.6|1129.2|279
1634718710000|2021-10-20 08:31:50|1129.4|1129|1129.2|1129|1129.4|1129|1129|1128.8|3881
1634718720000|2021-10-20 08:32:00|1129|1128.8|1129|1128.8|1129.2|1129|1129|1128.8|21979
1634718730000|2021-10-20 08:32:10|1129.2|1129|1129.2|1129|1129.4|1129|1129.2|1129|1680
1634718740000|2021-10-20 08:32:20|1129.4|1129.2|1129.4|1129.2|1129.6|1129.2|1129.4|1129|313
1634718750000|2021-10-20 08:32:30|||||||||330
1634718760000|2021-10-20 08:32:40|1129.6|1129.4|1129.6|1129.2|1129.6|1129.4|1129.6|1129.2|0
1634718770000|2021-10-20 08:32:50||1129.4||1129.2||1129.4||1129.2|0
1634718780000|2021-10-20 08:33:00|1129.4|1129|1129.2|1129|1129.4|1129|1129|1128.8|6950
1634718790000|2021-10-20 08:33:10|1129|1128.8|1129|1128.8|1129|1128.8|1129|1128.8|65
1634718800000|2021-10-20 08:33:20|1128.8|1128.6|1128.8|1128.6|1129|1128.8|1128.8|1128.4|1554
1634718810000|2021-10-20 08:33:30||1128.4||1128.6||1128.6||1128.4|0
1634718820000|2021-10-20 08:33:40||1128.4||1128.6||1128.6||1128.4|0
1634718830000|2021-10-20 08:33:50|1129|1128.8|1129|1128.6|1129|1128.8|1129|1128.6|280
1634718840000|2021-10-20 08:34:00||1128.8||1128.8||1128.8||1128.6|0
1634718860000|2021-10-20 08:34:20|1129.2|1129|1129.8|1129.4|1129.8|1129.4|1129.2|1129|2267
1634718870000|2021-10-20 08:34:30|1130|1129.6|1130.2|1129.8|1130.2|1129.8|1130|1129.6|0
1634718880000|2021-10-20 08:34:40|1130.4||1130.4||1130.4||1130.4||0
1634718890000|2021-10-20 08:34:50|1130.2|1130|1130.6|1130.2|1130.6|1130.2|1130|1130|0
1634718900000|2021-10-20 08:35:00|1130.4|1130|1130|1129.8|1130.4|1130.2|1130|1129.8|1942
1634718910000|2021-10-20 08:35:10|1129.8|1129.6|1129.6|1129.2|1130|1129.6|1129.4|1129.2|18344
1634718920000|2021-10-20 08:35:20|1129.4|1129|1129.2|1128.8|1129.4|1129|1129.2|1128.8|1536
1634718930000|2021-10-20 08:35:30||1129||1129||1129||1128.8|1648
1634718940000|2021-10-20 08:35:40|1129|1128.8|1129|1128.8|1129.2|1128.8|1129|1128.8|121
1634718960000|2021-10-20 08:36:00|1129.2|1129|1129.6|1129|1129.6|1129.2|1129.2|1129|2326
1634718980000|2021-10-20 08:36:20|1129.4|1129.2|1129.2|1129|1129.4|1129.2|1129.2|1129|2600
1634718990000|2021-10-20 08:36:30|1129.4|1129.2|1129.4|1129.2|1129.6|1129.2|1129.4|1129.2|8291
1634719000000|2021-10-20 08:36:40|1129.8|1129.6|1129.4|1129|1129.8|1129.6|1129.4|1129|8811
1634719010000|2021-10-20 08:36:50|1129.2|1129.2|1129.4|1129|1129.4|1129.2|1129.2|1129|845
1634719020000|2021-10-20 08:37:00|1129.2||1129.4||1129.4||1129.2||1884
1634719030000|2021-10-20 08:37:10|1129.2|1128.8|1128.8|1128.4|1129.2|1128.8|1128.4|1128|14283
1634719040000|2021-10-20 08:37:20||1128.6||1128.4||1128.6||1128.4|0
1634719060000|2021-10-20 08:37:40|1128.6|1128.6|1128.6|1128.2|1128.8|1128.6|1128.6|1128.2|795
1634719070000|2021-10-20 08:37:50|1128.4|1128|1128.8|1128.4|1128.8|1128.4|1128.4|1128|1089
1634719080000|2021-10-20 08:38:00|1129|1128.6|1129.2|1128.8|1129.2|1128.8|1128.8|1128.6|1626
1634719090000|2021-10-20 08:38:10||1129||1129||1129||1129|0
1634719100000|2021-10-20 08:38:20|1129.4|1129.2|1129.2|1129|1129.6|1129.4|1129.2|1129|2943
1634719110000|2021-10-20 08:38:30|1129|1128.8|1128.8|1128.6|1129|1128.8|1128.8|1128.6|2473
1634719120000|2021-10-20 08:38:40|1129|1128.8|1129.2|1128.8|1129.2|1129|1129|1128.6|1775
1634719140000|2021-10-20 08:39:00|1129|1128.6|1129|1128.6|1129|1128.8|1128.8|1128.6|866
1634719150000|2021-10-20 08:39:10||1128.8||1128.6||1128.8||1128.6|0
1634719160000|2021-10-20 08:39:20||1128.8||1128.8||1128.8||1128.8|0
1634719170000|2021-10-20 08:39:30|1129.2|1129|1129.4|1129.2|1129.8|1129.2|1129.2|1129|2146
1634719180000|2021-10-20 08:39:40|1129.6|1129.4|1129.6|1129.4|1129.8|1129.4|1129.6|1129.4|227
1634719190000|2021-10-20 08:39:50|1129.8|1129.6|1130|1129.8|1130|1129.8|1129.8|1129.2|2976
1634719200000|2021-10-20 08:40:00|1130.2|1130|1130.4|1130|1130.4|1130|1130.2|1130|412
1634719210000|2021-10-20 08:40:10|1130.2|1129.8|1129.8|1129.4|1130.4|1129.8|1129.8|1129.4|2317
1634719220000|2021-10-20 08:40:20|1130|1129.6|1129.8|1129.6|1130|1129.6|1129.8|1129.4|3000
1634719230000|2021-10-20 08:40:30|1129.6|1129.4|1129.6|1129.2|1129.6|1129.6|1129.4|1129.2|319
1634719240000|2021-10-20 08:40:40|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1350
1634719250000|2021-10-20 08:40:50|1129.6||1129.8||1129.8||1129.6||0
1634719260000|2021-10-20 08:41:00|1130|1129.6|1130|1129.8|1130.2|1129.8|1130|1129.6|656
1634719270000|2021-10-20 08:41:10|1130.2|1130|1130.2|1130|1130.2|1130|1130|1129.8|851
1634719280000|2021-10-20 08:41:20|1130.4|1130.2|1130.8|1130.4|1130.8|1130.4|1130.2|1130.2|500
1634719290000|2021-10-20 08:41:30|1130.6|1130.6|1131|1130.8|1131|1130.8|1130.6|1130.4|3300
1634719300000|2021-10-20 08:41:40|1130.8|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.6|500
1634719310000|2021-10-20 08:41:50|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|1105
1634719320000|2021-10-20 08:42:00|1130.4|1130|1130.4|1130.2|1130.6|1130.2|1130.4|1130|302
1634719330000|2021-10-20 08:42:10|1130.6|1130.4|1131|1130.6|1131|1130.6|1130.6|1130.2|1940
1634719340000|2021-10-20 08:42:20|1130.8||1131||1131||1130.8||0
1634719350000|2021-10-20 08:42:30|1130.8||1130.8||1131||1130.8||0
1634719360000|2021-10-20 08:42:40|1130.6|1130.4|1130.4|1130.2|1130.6|1130.4|1130.4|1130|625
1634719370000|2021-10-20 08:42:50|1130.2|1130|1130.2|1129.8|1130.2|1130.2|1130.2|1129.8|0
1634719380000|2021-10-20 08:43:00||1130||1129.8||1130||1129.8|301
1634719390000|2021-10-20 08:43:10||1130||1130||1130||1129.8|0
1634719400000|2021-10-20 08:43:20|1130.4|1130.2|1130.8|1130.6|1130.8|1130.6|1130.4|1130.2|1635
1634719410000|2021-10-20 08:43:30||1130.4||1130.6||1130.6||1130.4|150
1634719420000|2021-10-20 08:43:40|1130.6|1130.4|1130.6|1130.4|1130.6|1130.4|1130.6|1130.2|0
1634719430000|2021-10-20 08:43:50|1130.8|1130.6|1131|1130.6|1131|1130.8|1130.8|1130.6|227
1634719440000|2021-10-20 08:44:00|1130.8|1130.4|1130.8|1130.4|1131.2|1130.8|1130.6|1130.4|1719
1634719450000|2021-10-20 08:44:10|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.8|1130.4|0
1634719460000|2021-10-20 08:44:20|1131|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.6|0
1634719470000|2021-10-20 08:44:30|1131.2|1130.8|1131.2|1130.8|1131.4|1131|1131.2|1130.6|0
1634719480000|2021-10-20 08:44:40|1131|1130.6|1131|1130.8|1131|1130.8|1131|1130.6|193
1634719490000|2021-10-20 08:44:50|1131.2|1131|1131.6|1131.2|1131.8|1131.6|1131.2|1131|7576
1634719500000|2021-10-20 08:45:00|1131.8|1131.4|1132|1131.6|1132.2|1131.6|1131.8|1131.4|1363
1634719510000|2021-10-20 08:45:10|1131.8|1131.4|1131.4|1131|1132|1131.6|1131.4|1131|3643
1634719520000|2021-10-20 08:45:20|1131.6|1131.2|1131.6|1131.2|1131.8|1131.6|1131.4|1131|7500
1634719530000|2021-10-20 08:45:30|1131.8|1131.4|1132|1131.6|1132.2|1131.6|1131.8|1131.4|610
1634719540000|2021-10-20 08:45:40|1132.2|1131.8|1132.2|1131.8|1132.4|1132|1132|1131.8|0
1634719550000|2021-10-20 08:45:50|1132.4|1132|1132.4|1132|1132.4|1132|1132|1131.8|68
1634719560000|2021-10-20 08:46:00|1132.6|1132.2|1132.4|1132.2|1132.6|1132.2|1132.4|1132.2|88
1634719570000|2021-10-20 08:46:10|1132.6|1132.4|1133|1132.6|1133|1132.6|1132.6|1132.4|1699
1634719590000|2021-10-20 08:46:30|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|0
1634719600000|2021-10-20 08:46:40|1133||1133.2||1133.2||1133||0
1634719610000|2021-10-20 08:46:50|1133|1132.6|1132.8|1132.4|1133|1132.6|1132.8|1132.4|1951
1634719620000|2021-10-20 08:47:00|1132.6|1132.6|1132.8|1132.2|1132.8|1132.6|1132.4|1132|2589
1634719630000|2021-10-20 08:47:10|1132.6|1132.4|1132.8|1132.4|1132.8|1132.6|1132.6|1132.4|500
1634719640000|2021-10-20 08:47:20|1133|1132.6|1133|1132.6|1133.2|1132.8|1133|1132.6|1342
1634719650000|2021-10-20 08:47:30|1132.8|1132.4|1133|1132.6|1133|1132.6|1132.8|1132.4|1500
1634719660000|2021-10-20 08:47:40|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.6|1132.2|0
1634719670000|2021-10-20 08:47:50|1132.8|1132.4|1132.8|1132.4|1132.8|1132.6|1132.8|1132.4|259
1634719680000|2021-10-20 08:48:00|1133|1132.6|1133|1132.6|1133|1132.8|1133|1132.6|517
1634719690000|2021-10-20 08:48:10|1132.8|1132.8|1133|1132.6|1133|1132.8|1132.8|1132.6|0
1634719700000|2021-10-20 08:48:20|1132.8|1132.4|1132.4|1132.2|1132.8|1132.4|1132.2|1132|1153
1634719710000|2021-10-20 08:48:30|1132.6|1132.4|1132.8|1132.2|1133|1132.4|1132.6|1132.2|1491
1634719720000|2021-10-20 08:48:40|1132.6|1132.4|1133|1132.6|1133|1132.8|1132.6|1132.2|0
1634719730000|2021-10-20 08:48:50|1133.2|1132.8|1133.6|1133.2|1133.6|1133.2|1133.2|1132.8|1784
1634719740000|2021-10-20 08:49:00|1133.4|1133|1133.8|1133.4|1133.8|1133.4|1133.4|1133|951
1634719750000|2021-10-20 08:49:10|1133.6|1133.2|1133.8|1133.4|1134|1133.6|1133.6|1133.2|642
1634719760000|2021-10-20 08:49:20|1134|1133.6|1134.2|1134|1134.4|1134|1134|1133.4|2545
1634719770000|2021-10-20 08:49:30|1134|1133.8|1134.4|1134|1134.4|1134|1134|1133.6|5544
1634719780000|2021-10-20 08:49:40|1134.2|1133.8|1134.4|1134|1134.4|1134|1134|1133.8|1699
1634719790000|2021-10-20 08:49:50||1133.8||1134||1134||1133.8|0
1634719800000|2021-10-20 08:50:00|1134.6|1134.2|1134.6|1134.2|1134.6|1134.4|1134.6|1134.2|997
1634719810000|2021-10-20 08:50:10|1134.8|1134.4|1135|1134.8|1135.2|1134.8|1134.8|1134.4|1304
1634719820000|2021-10-20 08:50:20|1134.8|1134.6|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|10655
1634719830000|2021-10-20 08:50:30|1134.6|1134.6|1134.8|1134.6|1134.8|1134.6|1134.6|1134.4|2383
1634719840000|2021-10-20 08:50:40|1135|1134.8|1135|1134.8|1135.2|1134.8|1135|1134.8|2007
1634719850000|2021-10-20 08:50:50|1135.2|1135|1135.4|1135|1135.4|1135|1135.2|1135|336
1634719860000|2021-10-20 08:51:00|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|694
1634719870000|2021-10-20 08:51:10|1136|1135.6|1135.6|1135.4|1136|1135.6|1135.6|1135.2|927
1634719880000|2021-10-20 08:51:20|1135.8|1135.6|1135.8|1135.6|1136|1135.6|1135.8|1135.6|178
1634719900000|2021-10-20 08:51:40|1136||1136||1136||1135.8||0
1634719910000|2021-10-20 08:51:50|1135.8|1135.4|1135.8|1135.6|1136|1135.8|1135.8|1135.4|1221
1634719920000|2021-10-20 08:52:00|1136|1135.8|1135.8|1135.4|1136|1135.8|1135.6|1135.2|4657
1634719930000|2021-10-20 08:52:10|1135.6|1135.2|1135.8|1135.6|1135.8|1135.6|1135.4|1135.2|4238
1634719940000|2021-10-20 08:52:20||1135.4||1135.4||1135.4||1135.4|0
1634719950000|2021-10-20 08:52:30|1135.6|1135.2|1135.6|1135|1135.6|1135.2|1135.6|1135|57
1634719960000|2021-10-20 08:52:40|1135.4|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.8|0
1634719970000|2021-10-20 08:52:50|1135.2||1135.2||1135.2||1135.2||0
1634719980000|2021-10-20 08:53:00|1135|1134.8|1135|1134.6|1135|1134.8|1135|1134.6|49
1634719990000|2021-10-20 08:53:10|1134.8|1134.8|1134.2|1133.6|1134.8|1134.8|1134|1133.6|12101
1634720000000|2021-10-20 08:53:20|1134|1133.8|1134|1133.8|1134.2|1133.8|1133.8|1133.8|1436
1634720010000|2021-10-20 08:53:30||1133.6||1133.6||1133.6||1133.6|0
1634720020000|2021-10-20 08:53:40|1133.8||1133.8||1134||1133.8||0
1634720030000|2021-10-20 08:53:50|1133.6|1133.4|1133.6|1133.2|1133.6|1133.4|1133.6|1133.2|306
1634720040000|2021-10-20 08:54:00||1133||1133.2||1133.2||1133|1910
1634720050000|2021-10-20 08:54:10||1133||1133||1133||1133|0
1634720060000|2021-10-20 08:54:20||1133.2||1133||1133.2||1133|0
1634720070000|2021-10-20 08:54:30|1133.4|1132.8|1133.4|1132.8|1133.4|1133|1133|1132.8|2597
1634720080000|2021-10-20 08:54:40|1133.2||1133||1133.4||1133||4
1634720090000|2021-10-20 08:54:50|1133.4|1132.6|1133.4|1133|1133.4|1133.2|1133.2|1132.4|9993
1634720100000|2021-10-20 08:55:00|1133.2|1133.2|1133.4|1133|1133.4|1133.2|1133.2|1133|1671
1634720110000|2021-10-20 08:55:10||1133.2||1133||1133.2||1133|0
1634720120000|2021-10-20 08:55:20|1133.6|1133.2|1133.6|1133|1133.8|1133.4|1133.4|1133|1070
1634720130000|2021-10-20 08:55:30||1133.2||1133||1133.2||1133|0
1634720140000|2021-10-20 08:55:40||1133.2||1133||1133.2||1133|0
1634720160000|2021-10-20 08:56:00|1133.4|1132.8|1133.6|1133.2|1133.6|1133.2|1133.2|1132.8|0
1634720170000|2021-10-20 08:56:10|1133.8|1133.4|1134|1133.6|1134.2|1133.6|1133.8|1133.4|1456
1634720180000|2021-10-20 08:56:20||1133.8||1133.6||1133.8||1133.6|0
1634720190000|2021-10-20 08:56:30|1134.2|1133.8|1134.2|1133.6|1134.4|1134|1134.2|1133.6|170
1634720200000|2021-10-20 08:56:40|1134|1133.8|1134|1133.6|1134|1133.8|1134|1133.6|450
1634720210000|2021-10-20 08:56:50||1133.4||1133.4||1133.4||1133.4|0
1634720220000|2021-10-20 08:57:00|1133.8|1133.6|1133.6|1133.2|1134|1133.6|1133.6|1133.2|850
1634720230000|2021-10-20 08:57:10||1133.4||1133.2||1133.4||1133.2|0
1634720240000|2021-10-20 08:57:20||1133.4||1133.4||1133.4||1133.4|0
1634720250000|2021-10-20 08:57:30||1133.2||1133.4||1133.4||1133|545
1634720260000|2021-10-20 08:57:40|1133.4|1133.2|1133.4|1133.2|1133.4|1133.2|1133.4|1133|290
1634720270000|2021-10-20 08:57:50|1133.2|1133|1133.2|1133|1133.2|1133|1133.2|1132.8|142
1634720290000|2021-10-20 08:58:10|1133|1132.8|1133|1132.6|1133|1132.8|1133|1132.6|12
1634720300000|2021-10-20 08:58:20|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.6|0
1634720310000|2021-10-20 08:58:30|1132.8|1132.8|1132.8|1132.4|1132.8|1132.8|1132.8|1132.4|500
1634720320000|2021-10-20 08:58:40|1132.6||1132.6||1132.8||1132.6||828
1634720330000|2021-10-20 08:58:50||1132.2||1132.4||1132.4||1132.2|0
1634720350000|2021-10-20 08:59:10|1132.8|1132.6|1132.6|1132.4|1132.8|1132.6|1132.6|1132.4|1321
1634720370000|2021-10-20 08:59:30|1132.8|1132.6|1132.6|1132.4|1132.8|1132.6|1132.6|1132.2|3062
1634720380000|2021-10-20 08:59:40|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|10
1634720390000|2021-10-20 08:59:50|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|296
1634720400000|2021-10-20 09:00:00|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|0
1634720410000|2021-10-20 09:00:10|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|0
1634720420000|2021-10-20 09:00:20|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.4|0
1634720430000|2021-10-20 09:00:30||1132.6||1132.4||1132.6||1132.4|73
1634720450000|2021-10-20 09:00:50||1132.6||1132.4||1132.6||1132.4|0
1634720460000|2021-10-20 09:01:00||1132.6||1132.4||1132.6||1132.4|0
1634720470000|2021-10-20 09:01:10|1132.6|1132.2|1132.6|1132.2|1132.8|1132.2|1132.6|1132.2|4000
1634720490000|2021-10-20 09:01:30|1132.4|1132|1132.4|1132.2|1132.4|1132.2|1132.2|1132|4247
1634720500000|2021-10-20 09:01:40|1132.2|1132|1132.2|1131.8|1132.2|1132|1132.2|1131.8|5
1634720520000|2021-10-20 09:02:00|1132.4|1132|1132.2|1131.8|1132.4|1132|1132.2|1131.8|500
1634720530000|2021-10-20 09:02:10|1132.4|1132|1132.4|1132.2|1132.6|1132.4|1132.4|1132|3081
1634720540000|2021-10-20 09:02:20|1132.2|1132|1132|1131.8|1132.4|1132|1132|1131.8|4413
1634720550000|2021-10-20 09:02:30|1131.8|1131.6|1131.8|1131.6|1132|1131.8|1131.8|1131.6|469
1634720560000|2021-10-20 09:02:40|1131.6|1131.4|1131.6|1131.4|1131.8|1131.6|1131.4|1131.2|876
1634720570000|2021-10-20 09:02:50|1131.8|1131.6|1132.4|1132|1132.4|1132|1131.8|1131.4|2588
1634720580000|2021-10-20 09:03:00|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|0
1634720600000|2021-10-20 09:03:20|1132||1132.2||1132.2||1132||32
1634720620000|2021-10-20 09:03:40||1132||1132||1132||1132|0
1634720630000|2021-10-20 09:03:50|1132.4|1131.8|1132.2|1131.8|1132.4|1131.8|1132.2|1131.8|1093
1634720660000|2021-10-20 09:04:20|1132|1131.6|1131.8|1131.6|1132|1131.6|1131.8|1131.6|1526
1634720670000|2021-10-20 09:04:30|1132||1132||1132||1132||1521
1634720680000|2021-10-20 09:04:40|1131.8|1131.8|1131.8|1131.6|1131.8|1131.8|1131.8|1131.4|0
1634720690000|2021-10-20 09:04:50|1132|1131.8|1132.4|1132|1132.4|1132|1132|1131.8|226
1634720700000|2021-10-20 09:05:00|1132.2|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.8|0
1634720710000|2021-10-20 09:05:10|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.2|1132|657
1634720720000|2021-10-20 09:05:20|1132.2|1131.8|1131.8|1131.6|1132.2|1131.8|1131.8|1131.6|1530
1634720750000|2021-10-20 09:05:50|1132||1131.8||1132||1131.8||299
1634720760000|2021-10-20 09:06:00|1132|1131.8|1132.6|1132.2|1132.8|1132.4|1132|1131.8|4025
1634720770000|2021-10-20 09:06:10|1132.4|1132.4|1132.6|1132|1132.6|1132.4|1132.4|1132|500
1634720780000|2021-10-20 09:06:20|1132.4|1132.2|1131.8|1131.6|1132.4|1132.2|1131.8|1131.4|2324
1634720790000|2021-10-20 09:06:30|1131.6|1131.4|1131.8|1131.4|1131.8|1131.4|1131.4|1131.2|104
1634720800000|2021-10-20 09:06:40|1131.6|1131.2|1131.6|1131.2|1131.6|1131.4|1131.6|1131.2|24
1634720820000|2021-10-20 09:07:00|1131.4|1131.4|1131.4|1131.2|1131.4|1131.4|1131.4|1131.2|0
1634720830000|2021-10-20 09:07:10|1131.6||1131.6||1131.6||1131.6||0
1634720840000|2021-10-20 09:07:20|1131.4|1131|1131.2|1130.8|1131.4|1131|1131|1130.6|154
1634720850000|2021-10-20 09:07:30|1131|1130.6|1131.2|1130.8|1131.2|1130.8|1131|1130.6|0
1634720860000|2021-10-20 09:07:40|1131|1130.6|1130.8|1130.6|1131|1130.6|1130.8|1130.4|500
1634720870000|2021-10-20 09:07:50||1130.4||1130.4||1130.6||1130.4|0
1634720880000|2021-10-20 09:08:00|1131.2|1130.6|1131|1130.4|1131.2|1131|1131|1130.4|6343
1634720890000|2021-10-20 09:08:10|1131.2|1130.6|1131.2|1130.8|1131.2|1131|1131|1130.6|2102
1634720900000|2021-10-20 09:08:20|1131.4|1131|1131.4|1131.2|1131.4|1131.2|1131.4|1131|607
1634720910000|2021-10-20 09:08:30|1131.2|1131|1131|1130.8|1131.2|1131|1131|1130.6|132
1634720920000|2021-10-20 09:08:40|1131.4|1131.2|1130.6|1130.4|1131.4|1131.2|1130.6|1130.4|13384
1634720930000|2021-10-20 09:08:50|1130.4|1130.2|1130.4|1130.2|1130.6|1130.4|1130.4|1130.2|882
1634720940000|2021-10-20 09:09:00|1130.6|1130.4|1130.8|1130.4|1131|1130.4|1130.4|1130.4|1211
1634720960000|2021-10-20 09:09:20|1130.6|1130.6|1130.8|1130.6|1130.8|1130.6|1130.6|1130.4|2773
1634720970000|2021-10-20 09:09:30|1131.4|1130.8|1132.2|1132|1132.4|1132.2|1131.2|1130.8|31337
1634720980000|2021-10-20 09:09:40|1132|1131.8|1132|1131.8|1132|1131.8|1132|1131.8|156
1634720990000|2021-10-20 09:09:50|1131.8|1131.6|1131.4|1131.2|1131.8|1131.6|1131.4|1131.2|2129
1634721000000|2021-10-20 09:10:00|1131.2|1131|1131.2|1131|1131.4|1131.2|1131.2|1130.8|869
1634721010000|2021-10-20 09:10:10|1131.4|1131.2|1131.4|1131.2|1131.4|1131.2|1131.4|1131.2|451
1634721030000|2021-10-20 09:10:30|1131.6|1131.4|1131.6|1131.2|1131.6|1131.4|1131.6|1131.2|1887
1634721040000|2021-10-20 09:10:40|1131.4|1131|1131.2|1130.8|1131.4|1131|1131.2|1130.8|451
1634721050000|2021-10-20 09:10:50|1131|1130.6|1131|1130.6|1131|1130.8|1130.8|1130.4|9067
1634721060000|2021-10-20 09:11:00|1131.2|1130.8|1131.2|1131|1131.2|1131|1131.2|1130.8|1420
1634721070000|2021-10-20 09:11:10|1131|1130.8|1131|1130.8|1131|1130.8|1131|1130.6|178
1634721080000|2021-10-20 09:11:20||1130.6||1130.6||1130.6||1130.4|41
1634721090000|2021-10-20 09:11:30|1130.8|1130.4|1130.8|1130.4|1130.8|1130.6|1130.8|1130.4|0
1634721100000|2021-10-20 09:11:40||1130.6||1130.6||1130.6||1130.4|0
1634721120000|2021-10-20 09:12:00|1130.6|1130.4|1130.2|1130|1130.6|1130.4|1130.2|1130|2483
1634721130000|2021-10-20 09:12:10|1130|1129.8|1130|1129.8|1130|1129.8|1130|1129.6|2491
1634721140000|2021-10-20 09:12:20||1129.6||1129.6||1129.6||1129.6|42
1634721150000|2021-10-20 09:12:30||1129.4||1129.4||1129.4||1129.4|0
1634721160000|2021-10-20 09:12:40||1129.6||1129.8||1129.8||1129.6|0
1634721170000|2021-10-20 09:12:50|1130.2|1130|1130|1129.8|1130.2|1130|1130|1129.8|961
1634721180000|2021-10-20 09:13:00|1130.2|1130|1130|1129.6|1130.2|1130|1129.8|1129.4|1998
1634721190000|2021-10-20 09:13:10|1129.8||1129.8||1129.8||1129.8||0
1634721200000|2021-10-20 09:13:20|1130|1129.8|1130.4|1130|1130.4|1130|1130|1129.8|2976
1634721210000|2021-10-20 09:13:30|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130|1129.8|500
1634721230000|2021-10-20 09:13:50|1130|1129.6|1129.8|1129.4|1130|1129.8|1129.6|1129.4|10085
1634721240000|2021-10-20 09:14:00|1130||1130||1130||1129.8||0
1634721250000|2021-10-20 09:14:10||1129.6||1129.6||1129.8||1129.6|0
1634721260000|2021-10-20 09:14:20|1130.2|1129.8|1130.4|1130.2|1130.6|1130.2|1130.2|1129.8|1478
1634721290000|2021-10-20 09:14:50|1130.2|1130|1130|1129.6|1130.4|1130|1130|1129.6|6851
1634721300000|2021-10-20 09:15:00|1129.8|1129.4|1129.6|1129.4|1130|1129.4|1129.4|1129.2|4406
1634721310000|2021-10-20 09:15:10||1129.2||1129.2||1129.2||1129.2|0
1634721330000|2021-10-20 09:15:30|1129.4||1129.4||1129.4||1129.4||0
1634721340000|2021-10-20 09:15:40|1129.2|1129|1129.2|1129|1129.2|1129.2|1129.2|1129|515
1634721350000|2021-10-20 09:15:50||1128.8||1129||1129||1128.8|0
1634721360000|2021-10-20 09:16:00|1129.4|1129.2|1129.4|1129.2|1129.4|1129.2|1129.4|1129|2378
1634721370000|2021-10-20 09:16:10|1129.2|1129|1129.4|1129|1129.4|1129|1129.2|1129|2059
1634721380000|2021-10-20 09:16:20|1129.6|1129.2|1129.4|1129.2|1129.6|1129.2|1129.4|1129.2|0
1634721390000|2021-10-20 09:16:30|1129.6|1129|1129.6|1129.2|1129.6|1129.2|1129.6|1129|0
1634721400000|2021-10-20 09:16:40||1129.4||1129.4||1129.4||1129.4|0
1634721410000|2021-10-20 09:16:50|1129.4|1129.2|1129.2|1129|1129.6|1129.2|1129.2|1129|1999
1634721420000|2021-10-20 09:17:00|1129|1128.8|1129.2|1129|1129.2|1129|1129|1128.8|0
1634721430000|2021-10-20 09:17:10|1129.4|1129.2|1129.6|1129.4|1129.8|1129.4|1129.4|1129.2|1814
1634721440000|2021-10-20 09:17:20||1129.2||1129.4||1129.4||1129.2|0
1634721450000|2021-10-20 09:17:30|1129.8|1129.6|1130.2|1130|1130.2|1130|1129.8|1129.6|477
1634721460000|2021-10-20 09:17:40|1130.4|1129.8|1130|1129.8|1130.4|1130|1130|1129.8|3140
1634721480000|2021-10-20 09:18:00|1130.2||1130.2||1130.2||1130.2||15
1634721490000|2021-10-20 09:18:10|1130.4|1130|1130.2|1129.8|1130.4|1130|1130.2|1129.8|0
1634721500000|2021-10-20 09:18:20|1130|1130|1130|1129.4|1130|1130|1130|1129.4|452
1634721510000|2021-10-20 09:18:30|1129.8|1129.6|1129.6|1129.2|1129.8|1129.6|1129.6|1129.2|0
1634721520000|2021-10-20 09:18:40|1129.4|1129|1129.8|1129.6|1129.8|1129.6|1129.4|1129|2819
1634721530000|2021-10-20 09:18:50|1130|1129.8|1130.2|1129.8|1130.2|1129.8|1130|1129.8|383
1634721540000|2021-10-20 09:19:00|1130.4|1130|1130.2|1129.8|1130.6|1130.2|1130.2|1129.8|1671
1634721550000|2021-10-20 09:19:10|1130|1129.6|1130|1129.6|1130|1129.8|1130|1129.6|0
1634721560000|2021-10-20 09:19:20|1130.2|1129.8|1130.4|1130.2|1130.6|1130.2|1130.2|1129.8|1653
1634721580000|2021-10-20 09:19:40|1130.6|1130|1130.2|1129.6|1130.6|1130|1130.2|1129.6|187
1634721590000|2021-10-20 09:19:50|1130|1129.8|1130.2|1129.8|1130.2|1130|1130|1129.8|2
1634721600000|2021-10-20 09:20:00|1130.4||1130.2||1130.4||1130.2||0
1634721610000|2021-10-20 09:20:10|1130||1130||1130||1130||0
1634721630000|2021-10-20 09:20:30|1130.2|1130|1130.2|1129.8|1130.2|1130|1130.2|1129.8|1213
1634721640000|2021-10-20 09:20:40|1130.4|1130|1130.2|1129.8|1130.6|1130.2|1130.2|1129.8|5101
1634721650000|2021-10-20 09:20:50|1130.4|1130|1130.8|1130.4|1130.8|1130.4|1130.2|1129.8|1185
1634721660000|2021-10-20 09:21:00|1130.6|1130.2|1130.4|1130|1131|1130.8|1130.4|1130|7436
1634721670000|2021-10-20 09:21:10|1130.2|1130.2|1130.2|1130|1130.2|1130.2|1130.2|1130|1687
1634721680000|2021-10-20 09:21:20|1130|1129.8|1130|1129.6|1130.2|1129.8|1130|1129.6|558
1634721690000|2021-10-20 09:21:30|1129.8|1129.8|1129.8|1129.6|1129.8|1129.8|1129.8|1129.4|384
1634721700000|2021-10-20 09:21:40|1130||1129.8||1130||1129.8||243
1634721710000|2021-10-20 09:21:50|1130|1129.8|1129.8|1129.6|1130|1129.8|1129.8|1129.6|1376
1634721720000|2021-10-20 09:22:00|1130|1129.8|1130|1129.8|1130|1129.8|1129.8|1129.6|1364
1634721750000|2021-10-20 09:22:30|1129.8|1129.6|1129.8|1129.6|1129.8|1129.6|1129.8|1129.6|0
1634721760000|2021-10-20 09:22:40|||||||||100
1634721770000|2021-10-20 09:22:50|1130|1129.8|1129.6|1129.4|1130|1129.8|1129.6|1129.2|6013
1634721790000|2021-10-20 09:23:10||1129.2||1129.4||1129.4||1129.2|0
1634721800000|2021-10-20 09:23:20|1129.4|1129.2|1129.6|1129.4|1129.6|1129.4|1129.4|1129|500
1634721810000|2021-10-20 09:23:30|1129.4|1129.2|1129.4|1129|1129.4|1129.4|1129.4|1129|120
1634721820000|2021-10-20 09:23:40|1129.6|1129.2|1129.2|1129|1129.6|1129.2|1129.2|1129|0
1634721830000|2021-10-20 09:23:50|1129|1128.8|1129.2|1128.8|1129.2|1129|1128.8|1128.6|6548
1634721840000|2021-10-20 09:24:00||1129||1129||1129||1129|108
1634721850000|2021-10-20 09:24:10|1129.4|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129.2|895
1634721860000|2021-10-20 09:24:20|1129.4|1129|1129.4|1129.2|1129.4|1129.2|1129.4|1129|0
1634721870000|2021-10-20 09:24:30|1129.2|1129|1129.2|1129|1129.2|1129|1129.2|1129|0
1634721900000|2021-10-20 09:25:00|1129.4|1129.2|1129.4|1129.2|1129.4|1129.2|1129.2|1129|4897
1634721930000|2021-10-20 09:25:30|1129.6|1129.4|1129.8|1129.6|1129.8|1129.6|1129.6|1129.4|2245
1634721950000|2021-10-20 09:25:50|1130|1129.8|1130|1129.8|1130.2|1129.8|1130|1129.6|283
1634721960000|2021-10-20 09:26:00|1130.2|1130|1130|1129.8|1130.2|1130|1130|1129.8|1205
1634721970000|2021-10-20 09:26:10|1129.8|1129.6|1129.8|1129.6|1129.8|1129.6|1129.8|1129.4|3047
1634721980000|2021-10-20 09:26:20||1129.4||1129.4||1129.4||1129.4|0
1634721990000|2021-10-20 09:26:30|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129|0
1634722010000|2021-10-20 09:26:50|1129.8|1129.4|1129.8|1129.4|1129.8|1129.6|1129.8|1129.4|1041
1634722020000|2021-10-20 09:27:00||1129.6||1129.4||1129.6||1129.4|0
1634722040000|2021-10-20 09:27:20||1129.6||1129.6||1129.6||1129.6|0
1634722050000|2021-10-20 09:27:30||1129.4||1129.4||1129.4||1129.4|0
1634722060000|2021-10-20 09:27:40|1130|1129.6|1130|1129.8|1130|1129.8|1130|1129.6|2365
1634722070000|2021-10-20 09:27:50|1130.2|1130|1130.2|1129.8|1130.2|1130|1130.2|1129.8|790
1634722080000|2021-10-20 09:28:00|1130|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|748
1634722090000|2021-10-20 09:28:10|1130.2|1129.8|1130.2|1130|1130.2|1130|1130.2|1129.8|0
1634722100000|2021-10-20 09:28:20|1130.4|1129.8|1130.6|1130.2|1130.6|1130.2|1130.4|1129.8|1528
1634722110000|2021-10-20 09:28:30|1130.8|1130.4|1130.4|1130.2|1130.8|1130.4|1130.4|1130|0
1634722120000|2021-10-20 09:28:40|1130.6|1130.4|1131.6|1131.2|1131.6|1131.2|1130.6|1130.4|3930
1634722130000|2021-10-20 09:28:50|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|0
1634722140000|2021-10-20 09:29:00|1131.6|1131.2|1131.2|1131|1131.6|1131.2|1131|1130.8|2033
1634722160000|2021-10-20 09:29:20|1131.4|1131.2|1131.6|1131.2|1131.8|1131.4|1131.4|1131.2|3470
1634722170000|2021-10-20 09:29:30||1131.4||1131.2||1131.4||1131.2|0
1634722180000|2021-10-20 09:29:40||1131.4||1131.4||1131.4||1131.4|0
1634722190000|2021-10-20 09:29:50|1131.8|1131.2|1132.2|1132|1132.4|1132|1131.8|1131.2|7006
1634722200000|2021-10-20 09:30:00|1132|1131.8|1132.4|1132|1132.4|1132|1132|1131.6|1006
1634722210000|2021-10-20 09:30:10|||||||||250
1634722220000|2021-10-20 09:30:20|1132.6|1132.2|1132.6|1132.2|1132.8|1132.4|1132.4|1132.2|16
1634722230000|2021-10-20 09:30:30|1132.8|1132.4|1132.8|1132.4|1133|1132.4|1132.8|1132.4|0
1634722240000|2021-10-20 09:30:40|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|1000
1634722250000|2021-10-20 09:30:50|1132.2|1131.8|1132.4|1132.2|1132.4|1132.2|1132|1131.6|1265
1634722260000|2021-10-20 09:31:00|1132.6||1132.4||1132.6||1132.4||0
1634722270000|2021-10-20 09:31:10|1132.2|1132|1132.2|1132|1132.2|1132.2|1132.2|1132|0
1634722280000|2021-10-20 09:31:20||1131.8||1132||1132||1131.8|0
1634722320000|2021-10-20 09:32:00|1132|1131.8|1131.8|1131.4|1132|1131.8|1131.8|1131.4|2635
1634722330000|2021-10-20 09:32:10||1131.6||1131.4||1131.6||1131.4|0
1634722340000|2021-10-20 09:32:20||1131.6||1131.4||1131.6||1131.4|0
1634722350000|2021-10-20 09:32:30|1131.6|1131.6|1131.6|1131.2|1131.8|1131.6|1131.6|1131.2|0
1634722360000|2021-10-20 09:32:40|1131.4|1131.4|1131.6|1131.4|1131.6|1131.4|1131.4|1131.2|190
1634722370000|2021-10-20 09:32:50||1131.2||1131.2||1131.4||1131.2|0
1634722380000|2021-10-20 09:33:00||1131.4||1131.2||1131.4||1131.2|0
1634722390000|2021-10-20 09:33:10||1131.4||1131.2||1131.4||1131.2|256
1634722410000|2021-10-20 09:33:30|1131.4|1131|1131.2|1131|1131.4|1131|1131.2|1130.8|4131
1634722420000|2021-10-20 09:33:40|1131.4|1131.2|1132|1131.6|1132|1131.6|1131.4|1131.2|2770
1634722430000|2021-10-20 09:33:50|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.8|1131.2|0
1634722440000|2021-10-20 09:34:00|1131.6|1131.2|1131.4|1131|1131.6|1131.2|1131.4|1131|1000
1634722450000|2021-10-20 09:34:10|1131.6|1131.2|1131.4|1131|1131.6|1131.2|1131.4|1130.8|0
1634722460000|2021-10-20 09:34:20||1131.2||1131.2||1131.2||1131.2|0
1634722480000|2021-10-20 09:34:40|1131.6|1131.4|1131.8|1131.6|1132|1131.6|1131.6|1131.4|3666
1634722490000|2021-10-20 09:34:50|1132|1131.8|1132.2|1131.6|1132.2|1131.8|1131.8|1131.6|0
1634722500000|2021-10-20 09:35:00|1132|1131.8|1131.8|1131.4|1132.2|1131.8|1131.8|1131.4|1570
1634722510000|2021-10-20 09:35:10|1131.6|1131.2|1131.4|1131.2|1131.6|1131.2|1131.4|1131.2|0
1634722520000|2021-10-20 09:35:20|1131.6|1131|1131.4|1131|1131.6|1131.2|1131.4|1131|0
1634722530000|2021-10-20 09:35:30|1131.6|1131.2|1131.8|1131.4|1132|1131.6|1131.6|1131.2|451
1634722540000|2021-10-20 09:35:40||1131.6||1131.6||1131.6||1131.6|0
1634722550000|2021-10-20 09:35:50|1132|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.6|17
1634722560000|2021-10-20 09:36:00|1132|1131.6|1132|1131.6|1132.2|1131.6|1131.8|1131.6|445
1634722570000|2021-10-20 09:36:10|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1132|1131.6|0
1634722600000|2021-10-20 09:36:40|1132.2|1131.8|1132|1131.6|1132.2|1132|1132|1131.6|3901
1634722620000|2021-10-20 09:37:00|1131.8||1131.8||1131.8||1131.8||0
1634722630000|2021-10-20 09:37:10|1132|1131.8|1132|1131.6|1132|1131.8|1132|1131.6|5000
1634722640000|2021-10-20 09:37:20||1131.8||1131.6||1131.8||1131.6|1152
1634722660000|2021-10-20 09:37:40|1131.8|1131.4|1131.6|1131.4|1131.8|1131.4|1131.6|1131.2|503
1634722670000|2021-10-20 09:37:50|1131.4|1131.2|1131.6|1131.2|1131.6|1131.4|1131.4|1131.2|1694
1634722680000|2021-10-20 09:38:00|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|4152
1634722690000|2021-10-20 09:38:10||1131.8||1131.6||1131.8||1131.6|114
1634722710000|2021-10-20 09:38:30|1131.8|1131.4|1131.4|1131.2|1131.8|1131.4|1131.4|1131.2|2540
1634722720000|2021-10-20 09:38:40|1131.6|1131.4|1131.8|1131.2|1131.8|1131.4|1131.6|1131.2|319
1634722730000|2021-10-20 09:38:50||1131.4||1131.4||1131.4||1131.4|0
1634722750000|2021-10-20 09:39:10|1131.6|1131.2|1131.4|1131.2|1131.6|1131.2|1131.4|1131|0
1634722760000|2021-10-20 09:39:20|1131.6|1131|1131.4|1131|1131.6|1131.2|1131.4|1131|274
1634722770000|2021-10-20 09:39:30|1131.2|1131.2|1131|1130.6|1131.2|1131.2|1131|1130.6|467
1634722780000|2021-10-20 09:39:40|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|0
1634722790000|2021-10-20 09:39:50|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.8|1130.4|1299
1634722800000|2021-10-20 09:40:00|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|0
1634722810000|2021-10-20 09:40:10|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|0
1634722820000|2021-10-20 09:40:20|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|0
1634722830000|2021-10-20 09:40:30|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.8|1130.4|1472
1634722840000|2021-10-20 09:40:40|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.8|1130.4|500
1634722850000|2021-10-20 09:40:50|1131|1130.6|1131|1130.6|1131|1130.8|1131|1130.4|103
1634722860000|2021-10-20 09:41:00|1131.2|1130.8|1131.4|1131|1131.4|1131|1131.2|1130.6|500
1634722870000|2021-10-20 09:41:10|||||||||107
1634722900000|2021-10-20 09:41:40|1131.2|1131.2|1131.2|1131|1131.2|1131.2|1131.2|1131|1117
1634722910000|2021-10-20 09:41:50|1131|1130.8|1131|1130.8|1131.2|1130.8|1131|1130.6|0
1634722920000|2021-10-20 09:42:00||1130.6||1130.6||1130.6||1130.6|0
1634722930000|2021-10-20 09:42:10|1130.8|1130.8|1131.2|1131|1131.4|1131|1130.8|1130.8|2090
1634722940000|2021-10-20 09:42:20|1131|1130.8|1131|1130.8|1131.2|1130.8|1131|1130.8|1869
1634722950000|2021-10-20 09:42:30|1130.8|1130.6|1130.8|1130.6|1130.8|1130.6|1130.8|1130.6|1907
1634722960000|2021-10-20 09:42:40|1130.6|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|415
1634722970000|2021-10-20 09:42:50||1130.6||1130.6||1130.6||1130.4|0
1634722980000|2021-10-20 09:43:00||1130.4||1130.6||1130.6||1130.4|0
1634722990000|2021-10-20 09:43:10|1130.6|1130.4|1130.6|1130.2|1130.6|1130.4|1130.6|1130.2|0
1634723000000|2021-10-20 09:43:20||1130.4||1130.2||1130.4||1130.2|0
1634723010000|2021-10-20 09:43:30||1130.4||1130.4||1130.4||1130.2|0
1634723020000|2021-10-20 09:43:40|1130.8|1130.6|1130.8|1130.4|1130.8|1130.6|1130.8|1130.4|2682
1634723030000|2021-10-20 09:43:50|1131|1130.6|1130.8|1130.6|1131.2|1130.8|1130.8|1130.4|1791
1634723040000|2021-10-20 09:44:00|1131|1130.4|1130.8|1130.4|1131|1130.6|1130.8|1130.4|1415
1634723070000|2021-10-20 09:44:30|1131|1130.6|1131.4|1131|1131.4|1131|1131|1130.4|716
1634723080000|2021-10-20 09:44:40|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|500
1634723090000|2021-10-20 09:44:50|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.4|895
1634723100000|2021-10-20 09:45:00|1131.6|1131.2|1131.4|1131|1131.6|1131.2|1131.2|1131|463
1634723110000|2021-10-20 09:45:10|1131.2|1130.8|1131|1130.8|1131.2|1130.8|1131|1130.8|6
1634723120000|2021-10-20 09:45:20|1130.8|1130.6|1130.6|1130.2|1130.8|1130.6|1130.6|1130.2|191
1634723130000|2021-10-20 09:45:30|1130.4|1130.4|1130.6|1130.2|1130.6|1130.4|1130.4|1130|0
1634723140000|2021-10-20 09:45:40|1130.4|1130.4|1130.6|1130.4|1130.6|1130.4|1130.4|1130.2|0
1634723150000|2021-10-20 09:45:50||1130.2||1130.2||1130.4||1130.2|0
1634723160000|2021-10-20 09:46:00|1130.4|1130.4|1130|1129.8|1130.4|1130.4|1130|1129.6|3163
1634723170000|2021-10-20 09:46:10|1130.2|1129.6|1130.6|1130.2|1130.6|1130.2|1130.2|1129.6|1949
1634723180000|2021-10-20 09:46:20|1130.8|1130.4|1130.6|1130.4|1130.8|1130.4|1130.6|1130.2|0
1634723190000|2021-10-20 09:46:30|1130.8|1130.6|1130.6|1130.4|1130.8|1130.6|1130.6|1130.4|1092
1634723200000|2021-10-20 09:46:40|1130.4|1130.2|1130.4|1130|1130.4|1130.2|1130.4|1130|147
1634723210000|2021-10-20 09:46:50||1130.2||1130.2||1130.2||1130.2|0
1634723220000|2021-10-20 09:47:00|1130.2|1130|1130|1129.6|1130.2|1130|1130|1129.6|9518
1634723230000|2021-10-20 09:47:10|1129.8|1129.4|1129.2|1129|1129.8|1129.6|1129.2|1129|167
1634723240000|2021-10-20 09:47:20|1129.4|1129.2|1129.8|1129.4|1129.8|1129.4|1129.4|1129.2|1091
1634723260000|2021-10-20 09:47:40||1129.6||1129.6||1129.6||1129.4|0
1634723270000|2021-10-20 09:47:50|1129.6|1129.4|1129.6|1129.2|1129.6|1129.4|1129.6|1129.2|11
1634723280000|2021-10-20 09:48:00|1129.8||1129.6||1129.8||1129.6||0
1634723300000|2021-10-20 09:48:20|1129.4|1129|1129.4|1129|1129.6|1129|1129.4|1129|0
1634723310000|2021-10-20 09:48:30|1129.2||1129.2||1129.4||1129.2||0
1634723320000|2021-10-20 09:48:40|1129|1128.8|1129|1128.6|1129.2|1128.8|1129|1128.6|1475
1634723330000|2021-10-20 09:48:50|1128.8|1128.4|1128.8|1128.6|1128.8|1128.6|1128.8|1128.4|0
1634723340000|2021-10-20 09:49:00|1129|1128.8|1129|1128.6|1129|1128.8|1129|1128.6|379
1634723350000|2021-10-20 09:49:10|1128.8||1129||1129||1128.8||0
1634723360000|2021-10-20 09:49:20|1128.8||1129||1129||1128.8||0
1634723370000|2021-10-20 09:49:30||1128.8||1128.8||1128.8||1128.8|0
1634723390000|2021-10-20 09:49:50|1128.8|1128.6|1128.8|1128.4|1128.8|1128.6|1128.8|1128.4|2059
1634723400000|2021-10-20 09:50:00|1129|1128.8|1128.8|1128.6|1129|1128.8|1128.8|1128.6|2369
1634723410000|2021-10-20 09:50:10|1129|1128.8|1129.2|1128.8|1129.2|1128.8|1129|1128.6|8
1634723420000|2021-10-20 09:50:20|1129.4|1129|1129.4|1129|1129.4|1129|1129.4|1129|0
1634723430000|2021-10-20 09:50:30|1129.2|1128.8|1129.4|1129|1129.4|1129|1129.2|1128.8|0
1634723440000|2021-10-20 09:50:40|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|200
1634723450000|2021-10-20 09:50:50|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|0
1634723470000|2021-10-20 09:51:10|1129.4|1129|1129.4|1129|1129.4|1129.2|1129.4|1129|1536
1634723480000|2021-10-20 09:51:20|1129.6|1129.2|1129|1128.8|1129.6|1129.4|1129|1128.8|4786
1634723490000|2021-10-20 09:51:30|1129.2|1129|1128.8|1128.6|1129.2|1129|1128.8|1128.6|1921
1634723500000|2021-10-20 09:51:40|1128.6|1128.4|1128.8|1128.4|1128.8|1128.4|1128.6|1128.4|352
1634723540000|2021-10-20 09:52:20||1128.6||1128.6||1128.6||1128.6|0
1634723560000|2021-10-20 09:52:40|1129|1128.8|1129|1128.6|1129.2|1128.8|1129|1128.6|1804
1634723570000|2021-10-20 09:52:50|1129.2|1128.8|1128.8|1128.4|1129.4|1128.8|1128.8|1128.4|996
1634723580000|2021-10-20 09:53:00|1128.6|1128.2|1128.4|1128.2|1128.6|1128.2|1128.4|1128.2|0
1634723590000|2021-10-20 09:53:10|1128.6||1128.6||1128.6||1128.6||0
1634723600000|2021-10-20 09:53:20|1128.4|1128|1128.4|1128|1128.6|1128.2|1128.2|1128|3567
1634723610000|2021-10-20 09:53:30|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.4|1128.2|0
1634723620000|2021-10-20 09:53:40|1128.8|1128.4|1128.8|1128.4|1129|1128.4|1128.8|1128.4|457
1634723630000|2021-10-20 09:53:50||1128.6||1128.6||1128.6||1128.4|0
1634723650000|2021-10-20 09:54:10|1128.6|1128.4|1128.6|1128.2|1128.6|1128.4|1128.6|1128.2|3034
1634723670000|2021-10-20 09:54:30|1128.8|1128.4|1128.6|1128.2|1129|1128.6|1128.6|1128.2|4408
1634723680000|2021-10-20 09:54:40|1128.4|1128|1128|1127.6|1128.4|1128|1128|1127.6|24808
1634723690000|2021-10-20 09:54:50||1127.8||1127.8||1127.8||1127.8|0
1634723700000|2021-10-20 09:55:00|1128.2|1128|1128|1127.8|1128.4|1128|1128|1127.8|2337
1634723710000|2021-10-20 09:55:10|1127.8|1127.6|1128|1127.6|1128|1127.8|1127.8|1127.6|0
1634723720000|2021-10-20 09:55:20|1127.8||1127.8||1127.8||1127.8||0
1634723730000|2021-10-20 09:55:30|1128|1127.8|1128.2|1127.8|1128.2|1127.8|1128|1127.8|422
1634723750000|2021-10-20 09:55:50|1128|1127.6|1128|1127.8|1128|1127.8|1128|1127.6|0
1634723770000|2021-10-20 09:56:10|1128.2||1128||1128.2||1128||503
1634723790000|2021-10-20 09:56:30|1128.2||1128.2||1128.2||1128.2||10
1634723800000|2021-10-20 09:56:40|1128||1128||1128||1128||0
1634723850000|2021-10-20 09:57:30|1128.2|1128|1128.8|1128.4|1128.8|1128.6|1128.2|1128|1730
1634723870000|2021-10-20 09:57:50||1128.6||1128.6||1128.6||1128.6|0
1634723880000|2021-10-20 09:58:00|1128.6|1128.4|1127.8|1127.4|1128.6|1128.4|1127.6|1127.4|65696
1634723890000|2021-10-20 09:58:10|1128|1127.6|1128.6|1128.2|1128.6|1128.4|1128|1127.6|2511
1634723900000|2021-10-20 09:58:20|1128.4||1128.4||1128.4||1128.4||0
1634723920000|2021-10-20 09:58:40|1128.2|1128|1128.2|1128|1128.4|1128|1128.2|1128|1193
1634723930000|2021-10-20 09:58:50|1128.6|1128.2|1128.6|1128.2|1128.8|1128.6|1128.6|1128.2|4213
1634723940000|2021-10-20 09:59:00|1128.4|1128.4|1128.6|1128.2|1128.6|1128.4|1128.2|1128|1241
1634723950000|2021-10-20 09:59:10|1128.8|1128.4|1128.8|1128.4|1129|1128.6|1128.8|1128.4|199
1634723970000|2021-10-20 09:59:30|1129|1128.6|1128.8|1128.4|1129|1128.8|1128.8|1128.4|1300
1634723990000|2021-10-20 09:59:50|1129|1128.6|1128.8|1128.4|1129.2|1128.8|1128.8|1128.4|1338
1634724000000|2021-10-20 10:00:00|1129|1128.6|1129|1128.4|1129|1128.6|1129|1128.4|0
1634724010000|2021-10-20 10:00:10|1128.8|1128.6|1128.8|1128.4|1129.2|1128.8|1128.8|1128.4|2031
1634724040000|2021-10-20 10:00:40|1129|1128.6|1129|1128.8|1129|1128.8|1129|1128.6|500
1634724050000|2021-10-20 10:00:50||1128.6||1128.6||1128.8||1128.6|0
1634724060000|2021-10-20 10:01:00|1128.8|1128.4|1128.8|1128.6|1128.8|1128.6|1128.8|1128.4|202
1634724070000|2021-10-20 10:01:10||1128.4||1128.4||1128.4||1128.4|0
1634724080000|2021-10-20 10:01:20|1128.6||1128.6||1128.6||1128.6||0
1634724090000|2021-10-20 10:01:30|1128.4|1128.2|1128.2|1128|1128.4|1128.2|1128.2|1128|4559
1634724100000|2021-10-20 10:01:40|1128.4|1128.2|1128.4|1128|1128.4|1128.2|1128.4|1128|38
1634724110000|2021-10-20 10:01:50|1128.6|1128.2|1128.4|1128.2|1128.6|1128.4|1128.4|1128|1174
1634724140000|2021-10-20 10:02:20|1128.6|1128|1128.6|1128.4|1128.6|1128.4|1128.4|1128|184
1634724160000|2021-10-20 10:02:40|1128.4|1128.2|1128.4|1128.2|1128.6|1128.2|1128.4|1128.2|8
1634724170000|2021-10-20 10:02:50|1128.2|1128|1128.2|1128|1128.2|1128|1128.2|1128|992
1634724180000|2021-10-20 10:03:00|1128.4||1128.4||1128.4||1128.4||0
1634724190000|2021-10-20 10:03:10|1128.2||1128.2||1128.2||1128.2||0
1634724200000|2021-10-20 10:03:20|1128.4||1128.4||1128.4||1128.4||0
1634724210000|2021-10-20 10:03:30|1128.2|1128.2|1128.2|1128|1128.4|1128.2|1128.2|1128|126
1634724220000|2021-10-20 10:03:40|1128.4|1128.2|1128.8|1128.4|1128.8|1128.4|1128.4|1128|1811
1634724230000|2021-10-20 10:03:50||1128.6||1128.4||1128.6||1128.4|0
1634724250000|2021-10-20 10:04:10|1128.6||1128.8||1128.8||1128.6||0
1634724260000|2021-10-20 10:04:20|1128.6|1128.2|1128.6|1128.2|1128.6|1128.4|1128.6|1128.2|98
1634724270000|2021-10-20 10:04:30|1128.8|1128.4|1128.6|1128.4|1128.8|1128.4|1128.6|1128.4|51
1634724280000|2021-10-20 10:04:40|1128.4|1128.2|1128.6|1128.4|1128.6|1128.4|1128.4|1128.2|691
1634724290000|2021-10-20 10:04:50|1128.4|1128|1128.2|1128|1128.4|1128.2|1128.2|1128|3954
1634724310000|2021-10-20 10:05:10|1128|1127.8|1128|1127.8|1128.2|1127.8|1128|1127.6|158
1634724330000|2021-10-20 10:05:30|1128.2|1128|1128.6|1128.4|1128.6|1128.4|1128.2|1127.8|3715
1634724340000|2021-10-20 10:05:40|||||||||3600
1634724350000|2021-10-20 10:05:50|1128.8||1128.6||1128.8||1128.6||943
1634724380000|2021-10-20 10:06:20||1128.2||1128.2||1128.2||1128.2|5139
1634724390000|2021-10-20 10:06:30|1128.8|1128.4|1128.6|1128.2|1128.8|1128.6|1128.6|1128.2|2053
1634724400000|2021-10-20 10:06:40|1128.4|1128|1128|1127.6|1128.4|1128|1128|1127.6|390
1634724420000|2021-10-20 10:07:00|||||||||1246
1634724430000|2021-10-20 10:07:10|1128.2|1127.8|1128.4|1128|1128.4|1128|1128.2|1127.6|565
1634724440000|2021-10-20 10:07:20|1128.2||1128.4||1128.4||1128.2||768
1634724450000|2021-10-20 10:07:30||1128.2||1128.2||1128.2||1128.2|0
1634724460000|2021-10-20 10:07:40|1128.6|1128|1128.6|1128.2|1128.8|1128.4|1128.6|1128|1899
1634724470000|2021-10-20 10:07:50|1128.8|1128.4|1128.6|1128.4|1128.8|1128.4|1128.6|1128.4|0
1634724480000|2021-10-20 10:08:00|1128.8|1128.6|1129|1128.6|1129|1128.6|1128.8|1128.6|455
1634724490000|2021-10-20 10:08:10|1129.2|1128.8|1129|1128.8|1129.2|1128.8|1129|1128.8|1000
1634724500000|2021-10-20 10:08:20|1128.8|1128.6|1128.8|1128.6|1128.8|1128.6|1128.8|1128.6|1089
1634724510000|2021-10-20 10:08:30|1128.6|1128.4|1128.6|1128.2|1128.6|1128.4|1128.6|1128.2|550
1634724530000|2021-10-20 10:08:50|1128.4||1128.4||1128.4||1128.4||0
1634724540000|2021-10-20 10:09:00|1128.6||1128.4||1128.6||1128.4||0
1634724550000|2021-10-20 10:09:10|1128.6|1128|1128.8|1128.4|1128.8|1128.4|1128.6|1128|3
1634724560000|2021-10-20 10:09:20|1128.6|1128.2|1128.8|1128.6|1128.8|1128.6|1128.6|1128.2|459
1634724570000|2021-10-20 10:09:30|1129|1128.4|1129|1128.6|1129|1128.6|1129|1128.4|0
1634724580000|2021-10-20 10:09:40||1128.8||1128.6||1128.8||1128.6|0
1634724590000|2021-10-20 10:09:50|1129.2|1128.8|1129|1128.6|1129.2|1128.8|1129|1128.6|0
1634724600000|2021-10-20 10:10:00|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|757
1634724610000|2021-10-20 10:10:10|1129.4|1129|1129.4|1129|1129.4|1129.2|1129.2|1128.8|791
1634724620000|2021-10-20 10:10:20|1129.6||1129.4||1129.6||1129.4||0
1634724630000|2021-10-20 10:10:30|1129.2||1129.4||1129.4||1129.2||1000
1634724640000|2021-10-20 10:10:40|1129.6|1129.2|1129.2|1129|1129.6|1129.2|1129.2|1129|0
1634724650000|2021-10-20 10:10:50|||||||||84
1634724660000|2021-10-20 10:11:00|1129.4|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129|368
1634724670000|2021-10-20 10:11:10|1129.8|1129.4|1129.8|1129.4|1129.8|1129.6|1129.8|1129.4|569
1634724690000|2021-10-20 10:11:30|1129.6|1129.6|1129.8|1129.6|1129.8|1129.6|1129.6|1129.4|452
1634724700000|2021-10-20 10:11:40|1129.6|1129.4|1129.6|1129.2|1129.8|1129.6|1129.6|1129.2|19
1634724710000|2021-10-20 10:11:50|1129.4|1129.4|1129.6|1129.4|1129.6|1129.4|1129.4|1129.2|409
1634724730000|2021-10-20 10:12:10|1129.8|1129.6|1130.4|1130|1130.4|1130|1129.6|1129.6|7847
1634724750000|2021-10-20 10:12:30|1130.6|1130.2|1130.8|1130.4|1131|1130.4|1130.6|1130.2|822
1634724760000|2021-10-20 10:12:40|1130.6|1130.2|1130.6|1130|1130.6|1130.2|1130.6|1130|4390
1634724770000|2021-10-20 10:12:50|1130.4|1130.2|1130|1129.6|1130.4|1130.2|1130|1129.6|10000
1634724780000|2021-10-20 10:13:00|1130.2|1129.8|1130.4|1130|1130.4|1130|1130.2|1129.8|204
1634724790000|2021-10-20 10:13:10|1130.2|1130.2|1130.4|1130|1130.6|1130.2|1130.2|1130|452
1634724800000|2021-10-20 10:13:20|1130.2|1129.8|1130.6|1130.2|1130.6|1130.2|1130.2|1129.8|0
1634724810000|2021-10-20 10:13:30|1130.4|1130|1130.2|1130|1130.4|1130|1130.2|1129.8|0
1634724820000|2021-10-20 10:13:40|1130.4||1130.4||1130.4||1130.2||952
1634724840000|2021-10-20 10:14:00|1130.6|1130.2|1130.6|1130.2|1130.6|1130.4|1130.6|1130.2|500
1634724850000|2021-10-20 10:14:10|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|0
1634724860000|2021-10-20 10:14:20|1130.4|1130|1130.4|1130|1130.4|1130|1130.2|1130|400
1634724870000|2021-10-20 10:14:30|1130.2||1130.2||1130.2||1130.2||0
1634724900000|2021-10-20 10:15:00|1130.4|1130.2|1130.8|1130.4|1130.8|1130.4|1130.4|1130|454
1634724910000|2021-10-20 10:15:10|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.8|1130.4|0
1634724920000|2021-10-20 10:15:20|1131|1130.6|1131.2|1130.8|1131.2|1130.8|1130.8|1130.4|0
1634724950000|2021-10-20 10:15:50|1131.4||1131.4||1131.4||1131.2||0
1634724960000|2021-10-20 10:16:00|1131.2|1131|1131.4|1131|1131.4|1131|1131.2|1131|0
1634724970000|2021-10-20 10:16:10|1131.2||1131.2||1131.2||1131.2||0
1634724980000|2021-10-20 10:16:20|1131|1130.8|1131.2|1130.8|1131.2|1131|1131|1130.8|18
1634724990000|2021-10-20 10:16:30|1131|1131|1131|1130.8|1131|1131|1131|1130.8|300
1634725000000|2021-10-20 10:16:40|1130.8|1130.6|1130.8|1130.6|1131|1130.8|1130.8|1130.4|149
1634725010000|2021-10-20 10:16:50|1130.6|1130.4|1130.2|1130|1130.8|1130.4|1130.2|1129.8|3367
1634725020000|2021-10-20 10:17:00|1130.4|1129.8|1130.4|1130|1130.4|1130|1130.4|1129.8|46
1634725050000|2021-10-20 10:17:30||1130.2||1130||1130.2||1130|0
1634725060000|2021-10-20 10:17:40||1130.2||1130.2||1130.2||1130.2|0
1634725070000|2021-10-20 10:17:50|1130.6|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.4|0
1634725080000|2021-10-20 10:18:00|1130.6||1130.8||1130.8||1130.6||590
1634725090000|2021-10-20 10:18:10|1131|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.6|0
1634725120000|2021-10-20 10:18:40|1130.8|1130.4|1130.6|1130.4|1130.8|1130.4|1130.6|1130.4|509
1634725140000|2021-10-20 10:19:00|1130.4|1130.2|1130.4|1130.2|1130.6|1130.2|1130.4|1130.2|412
1634725150000|2021-10-20 10:19:10|1130.6|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.4|452
1634725160000|2021-10-20 10:19:20|1131||1130.8||1131||1130.8||0
1634725180000|2021-10-20 10:19:40|1130.6|1130.2|1130.2|1129.8|1130.6|1130.2|1130|1129.8|3595
1634725190000|2021-10-20 10:19:50|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.6|641
1634725210000|2021-10-20 10:20:10|1129.8|1129.8|1129.8|1129.4|1130|1129.8|1129.8|1129.4|816
1634725230000|2021-10-20 10:20:30|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|243
1634725240000|2021-10-20 10:20:40|1129.2|1128.8|1129|1128.6|1129.4|1129|1129|1128.6|62
1634725250000|2021-10-20 10:20:50|1129.2|1128.8|1129.2|1128.6|1129.2|1128.8|1129|1128.6|0
1634725260000|2021-10-20 10:21:00|1129|1128.8|1128.8|1128.4|1129|1128.8|1128.8|1128.4|1075
1634725270000|2021-10-20 10:21:10|1128.6|1128.6|1128.4|1128.2|1128.6|1128.6|1128.4|1128|1430
1634725280000|2021-10-20 10:21:20||1128||1128.2||1128.2||1128|1386
1634725290000|2021-10-20 10:21:30|1128.2|1128|1128.4|1128|1128.8|1128.6|1128.2|1128|10953
1634725320000|2021-10-20 10:22:00|1128.2|1127.8|1128|1127.8|1128.2|1127.8|1128|1127.8|3306
1634725330000|2021-10-20 10:22:10|1128.2||1128.2||1128.2||1128.2||254
1634725340000|2021-10-20 10:22:20|1128||1128.2||1128.2||1128||0
1634725360000|2021-10-20 10:22:40|1128.4|1128|1128.2|1127.8|1128.4|1128|1128|1127.8|1216
1634725370000|2021-10-20 10:22:50|1128|1127.6|1127.6|1127.4|1128|1127.6|1127.6|1127.4|0
1634725380000|2021-10-20 10:23:00|1127.8|1127.6|1127.8|1127.4|1128|1127.6|1127.8|1127.4|502
1634725400000|2021-10-20 10:23:20|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.6|1127.4|4183
1634725430000|2021-10-20 10:23:50|1128|1127.6|1128.4|1128|1128.4|1128|1128|1127.6|3001
1634725440000|2021-10-20 10:24:00|1128.2|1127.8|1128.4|1127.8|1128.4|1128|1128|1127.8|210
1634725450000|2021-10-20 10:24:10|1128.2||1128||1128.2||1128||0
1634725460000|2021-10-20 10:24:20|1128.2||1128||1128.2||1128||652
1634725470000|2021-10-20 10:24:30|1128.2||1128.2||1128.2||1128||500
1634725480000|2021-10-20 10:24:40|1128||1128.2||1128.2||1128||0
1634725490000|2021-10-20 10:24:50|1128.4|1128|1128.2|1127.8|1128.4|1128|1128.2|1127.8|0
1634725500000|2021-10-20 10:25:00|1128.4|1128|1128.4|1128|1128.6|1128|1128.4|1128|0
1634725510000|2021-10-20 10:25:10||1128.2||1128.2||1128.2||1128.2|0
1634725520000|2021-10-20 10:25:20|1128.6|1128.4|1129|1128.6|1129.2|1128.8|1128.6|1128.4|5666
1634725530000|2021-10-20 10:25:30|1129.2|1128.8|1129|1128.6|1129.2|1128.8|1128.8|1128.6|541
1634725540000|2021-10-20 10:25:40|1129.2|1128.8|1129.2|1128.6|1129.2|1128.8|1129.2|1128.6|0
1634725550000|2021-10-20 10:25:50|1129||1129||1129||1129||0
1634725560000|2021-10-20 10:26:00|1128.8||1129||1129||1128.8||0
1634725570000|2021-10-20 10:26:10|1129.2|1128.8|1129.2|1128.6|1129.2|1128.8|1129|1128.6|1554
1634725580000|2021-10-20 10:26:20||1128.8||1128.6||1128.8||1128.6|0
1634725590000|2021-10-20 10:26:30|1129.4|1128.8|1129.2|1129|1129.4|1129|1129.2|1128.8|993
1634725600000|2021-10-20 10:26:40|1129.4||1129.4||1129.4||1129.2||952
1634725610000|2021-10-20 10:26:50|1129.2||1129.2||1129.2||1129.2||0
1634725620000|2021-10-20 10:27:00|1129|1128.8|1129.4|1129|1129.4|1129|1129|1128.8|224
1634725630000|2021-10-20 10:27:10||1128.8||1129||1129||1128.8|0
1634725640000|2021-10-20 10:27:20|1129.2|1129.2|1129.4|1129|1129.4|1129.2|1129.2|1129|3
1634725650000|2021-10-20 10:27:30|1129.6|1129.2|1130.2|1129.6|1130.2|1129.6|1129.6|1129.2|3109
1634725660000|2021-10-20 10:27:40||1129.8||1129.8||1129.8||1129.8|0
1634725680000|2021-10-20 10:28:00|1130|1129.6|1129.6|1129.2|1130|1129.6|1129.6|1129.2|1086
1634725690000|2021-10-20 10:28:10|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|0
1634725700000|2021-10-20 10:28:20||1129.2||1129.2||1129.2||1129.2|0
1634725710000|2021-10-20 10:28:30|1129.6||1129.8||1129.8||1129.6||200
1634725730000|2021-10-20 10:28:50|1130|1129.4|1130|1129.4|1130|1129.6|1130|1129.4|0
1634725740000|2021-10-20 10:29:00|1129.8|1129.2|1129.6|1129.2|1129.8|1129.2|1129.6|1129.2|0
1634725750000|2021-10-20 10:29:10|1129.8|1129|1129.6|1129|1129.8|1129.2|1129.4|1129|0
1634725770000|2021-10-20 10:29:30|1129.4||1129.6||1129.6||1129.4||0
1634725790000|2021-10-20 10:29:50|1129.8|1129.2|1129.8|1129.4|1129.8|1129.4|1129.8|1129.2|0
1634725800000|2021-10-20 10:30:00|1130||1130||1130||1130||0
1634725810000|2021-10-20 10:30:10|1129.8||1130||1130||1129.8||0
1634725820000|2021-10-20 10:30:20|1130.2|1129.6|1130|1129.6|1130.2|1129.8|1130|1129.6|0
1634725830000|2021-10-20 10:30:30|1129.8|1129.8|1130|1129.4|1130|1129.8|1129.8|1129.4|109
1634725840000|2021-10-20 10:30:40|1129.8||1129.8||1129.8||1129.6||0
1634725870000|2021-10-20 10:31:10|1129.6|1129.2|1129.6|1129.4|1129.6|1129.4|1129.6|1129.2|0
1634725880000|2021-10-20 10:31:20|1129.8|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|89
1634725890000|2021-10-20 10:31:30|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.8|1129.4|167
1634725910000|2021-10-20 10:31:50|1130.2|1129.8|1130.4|1130|1130.4|1130|1130.2|1129.8|452
1634725920000|2021-10-20 10:32:00|1130.2||1130.2||1130.2||1130.2||0
1634725930000|2021-10-20 10:32:10||1129.8||1129.8||1129.8||1129.8|0
1634725940000|2021-10-20 10:32:20|1130|1129.6|1130.2|1129.6|1130.2|1129.8|1130|1129.6|0
1634725950000|2021-10-20 10:32:30|1130|1129.8|1130|1129.6|1130|1129.8|1129.8|1129.6|768
1634725960000|2021-10-20 10:32:40|1130.2||1130||1130.2||1130||0
1634725970000|2021-10-20 10:32:50|1130.2|1129.8|1130.2|1129.8|1130.4|1130|1130.2|1129.8|166
1634725980000|2021-10-20 10:33:00|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1130|0
1634725990000|2021-10-20 10:33:10|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|100
1634726020000|2021-10-20 10:33:40|1130||1130.2||1130.4||1130||500
1634726030000|2021-10-20 10:33:50|1130.4|1130|1130.6|1130.2|1130.6|1130.4|1130.4|1130|0
1634726040000|2021-10-20 10:34:00|1130.8||1130.8||1130.8||1130.8||0
1634726050000|2021-10-20 10:34:10|1131|1130.4|1130.8|1130.4|1131|1130.6|1130.8|1130.4|0
1634726130000|2021-10-20 10:35:30|1130.6|1130.6|1130.8|1130.6|1130.8|1130.6|1130.6|1130.4|431
1634726140000|2021-10-20 10:35:40|1131|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|658
1634726150000|2021-10-20 10:35:50|1130.8||1130.8||1130.8||1130.8||0
1634726160000|2021-10-20 10:36:00|1130.6|1130.4|1130.6|1130.4|1130.6|1130.4|1130.6|1130.4|0
1634726180000|2021-10-20 10:36:20|1130.8|1130.6|1130.8|1130.6|1130.8|1130.6|1130.8|1130.4|452
1634726220000|2021-10-20 10:37:00|1131||1131||1131||1130.8||0
1634726230000|2021-10-20 10:37:10|1130.8|1130.4|1130.6|1130.4|1130.8|1130.4|1130.6|1130.4|565
1634726250000|2021-10-20 10:37:30|1130.8||1130.8||1130.8||1130.6||0
1634726260000|2021-10-20 10:37:40|1130.6||1130.6||1130.8||1130.6||0
1634726270000|2021-10-20 10:37:50|1130.8||1130.8||1130.8||1130.8||0
1634726280000|2021-10-20 10:38:00|1130.6||1130.6||1130.6||1130.6||0
1634726290000|2021-10-20 10:38:10|1130.4|1130.2|1130.4|1130.2|1130.6|1130.4|1130.4|1130.2|1079
1634726320000|2021-10-20 10:38:40|1130.2|1130|1130.4|1130|1130.4|1130.2|1130.2|1130|602
1634726340000|2021-10-20 10:39:00||1130.2||1130.2||1130.2||1130.2|0
1634726360000|2021-10-20 10:39:20|1130.6|1130.4|1130.8|1130.4|1130.8|1130.6|1130.6|1130.2|2524
1634726370000|2021-10-20 10:39:30|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|2157
1634726380000|2021-10-20 10:39:40||1130.4||1130.4||1130.4||1130.4|1000
1634726390000|2021-10-20 10:39:50|1130.4|1130.2|1130.6|1130.2|1130.6|1130.2|1130.4|1130.2|1054
1634726400000|2021-10-20 10:40:00|1130.4||1130.6||1130.6||1130.4||0
1634726410000|2021-10-20 10:40:10|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1130|500
1634726420000|2021-10-20 10:40:20|1130.6||1130.6||1130.6||1130.4||0
1634726430000|2021-10-20 10:40:30|1130.4||1130.4||1130.6||1130.4||0
1634726440000|2021-10-20 10:40:40|||||||||500
1634726450000|2021-10-20 10:40:50|1130.6||1130.6||1130.6||1130.6||0
1634726460000|2021-10-20 10:41:00|1130.4||1130.6||1130.6||1130.4||0
1634726470000|2021-10-20 10:41:10||1130.2||1130.4||1130.4||1130.2|0
1634726490000|2021-10-20 10:41:30|1130.8|1130.2|1130.8|1130.6|1130.8|1130.6|1130.8|1130.2|6521
1634726500000|2021-10-20 10:41:40|1130.6|1130.4|1131.4|1131|1131.4|1131|1130.6|1130.2|13766
1634726510000|2021-10-20 10:41:50|1131.6|1131.2|1131.4|1131|1131.6|1131.2|1131.4|1131|0
1634726520000|2021-10-20 10:42:00|1131.6|1131.2|1131.8|1131.4|1131.8|1131.6|1131.6|1131.2|2735
1634726540000|2021-10-20 10:42:20|1131.6|1131.2|1131.8|1131.4|1131.8|1131.4|1131.4|1131.2|2149
1634726560000|2021-10-20 10:42:40|1132||1131.8||1132||1131.8||0
1634726600000|2021-10-20 10:43:20|1131.6||1131.8||1131.8||1131.6||0
1634726610000|2021-10-20 10:43:30|1131.6||1131.6||1131.8||1131.6||0
1634726620000|2021-10-20 10:43:40|1131.8|1131.6|1131.8|1131.6|1132|1131.6|1131.8|1131.6|250
1634726630000|2021-10-20 10:43:50||1131.4||1131.4||1131.6||1131.4|0
1634726640000|2021-10-20 10:44:00|1132|1131.6|1132.2|1131.8|1132.4|1131.8|1132|1131.6|505
1634726650000|2021-10-20 10:44:10|1132.4||1132.2||1132.4||1132||3
1634726660000|2021-10-20 10:44:20|1132.4|1132|1132.2|1131.6|1132.4|1132|1132.2|1131.6|2357
1634726670000|2021-10-20 10:44:30|1132||1132||1132||1132||0
1634726680000|2021-10-20 10:44:40|1131.8||1131.8||1131.8||1131.8||0
1634726700000|2021-10-20 10:45:00|1132||1131.8||1132||1131.8||0
1634726750000|2021-10-20 10:45:50|1132|1131.8|1132|1131.6|1132|1131.8|1132|1131.6|15
1634726760000|2021-10-20 10:46:00|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1536
1634726770000|2021-10-20 10:46:10|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.4|0
1634726780000|2021-10-20 10:46:20||1131.6||1131.4||1131.6||1131.4|0
1634726800000|2021-10-20 10:46:40|1132|1131.6|1132|1131.8|1132.2|1131.8|1132|1131.6|0
1634726830000|2021-10-20 10:47:10|1131.8|1131.6|1131.8|1131.6|1132|1131.8|1131.8|1131.6|437
1634726840000|2021-10-20 10:47:20||1131.4||1131.4||1131.4||1131.4|0
1634726860000|2021-10-20 10:47:40|1131.6|1131.6|1132|1131.6|1132|1131.6|1131.6|1131.6|453
1634726870000|2021-10-20 10:47:50|1132.2|1131.8|1132|1131.8|1132.2|1131.8|1132|1131.8|0
1634726890000|2021-10-20 10:48:10|1131.8|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.4|147
1634726930000|2021-10-20 10:48:50|1131.6||1131.8||1131.8||1131.6||502
1634726940000|2021-10-20 10:49:00|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.4|0
1634726980000|2021-10-20 10:49:40|1132|1131.6|1132.2|1132|1132.2|1132|1132|1131.6|1782
1634726990000|2021-10-20 10:49:50|1132.4|1132.2|1132.6|1132.2|1132.8|1132.2|1132.4|1132.2|0
1634727000000|2021-10-20 10:50:00|1132.8|1132|1132.6|1132.2|1132.8|1132.2|1132.4|1132|0
1634727040000|2021-10-20 10:50:40|1132.4|1132|1132.4|1132|1132.6|1132|1132.4|1132|41
1634727050000|2021-10-20 10:50:50||1132.2||1132.2||1132.2||1132|0
1634727060000|2021-10-20 10:51:00|1132.6|1131.8|1132|1131.8|1132.6|1131.8|1132|1131.8|18015
1634727070000|2021-10-20 10:51:10||1131.6||1131.8||1131.8||1131.6|0
1634727080000|2021-10-20 10:51:20|1132.2|1132|1132.4|1131.8|1132.4|1132|1132.2|1131.8|0
1634727090000|2021-10-20 10:51:30|1132.2||1132.2||1132.2||1132||0
1634727110000|2021-10-20 10:51:50|1132.4|1132|1132.2|1131.8|1132.4|1132|1132.2|1131.8|0
1634727130000|2021-10-20 10:52:10|1132|1131.6|1132.2|1131.8|1132.2|1131.8|1132|1131.4|130
1634727140000|2021-10-20 10:52:20|1132.4|1132|1132.4|1132|1132.4|1132|1132.2|1132|1920
1634727150000|2021-10-20 10:52:30||1132.2||1132.2||1132.2||1132.2|0
1634727160000|2021-10-20 10:52:40|1132.2|1132|1132.6|1132.2|1132.8|1132.2|1132.2|1132|3
1634727170000|2021-10-20 10:52:50|1132.4||1132.6||1132.6||1132.4||0
1634727190000|2021-10-20 10:53:10|1132.4|1132|1132.2|1132|1132.4|1132|1132.2|1131.8|598
1634727200000|2021-10-20 10:53:20|1132.4||1132.2||1132.4||1132.2||0
1634727210000|2021-10-20 10:53:30|1132.4|1132.2|1132.6|1132.2|1132.6|1132.4|1132.4|1132.2|400
1634727220000|2021-10-20 10:53:40|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|0
1634727230000|2021-10-20 10:53:50|1132.6|1132.2|1132.2|1131.8|1132.6|1132.4|1132.2|1131.8|2722
1634727240000|2021-10-20 10:54:00|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|0
1634727250000|2021-10-20 10:54:10||1132.2||1132||1132.2||1132|0
1634727280000|2021-10-20 10:54:40||1132.2||1132||1132.2||1132|0
1634727290000|2021-10-20 10:54:50|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|0
1634727300000|2021-10-20 10:55:00|1132.4|1132|1132.4|1132|1132.4|1132|1132.2|1131.8|494
1634727310000|2021-10-20 10:55:10|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|1100
1634727320000|2021-10-20 10:55:20|1132.2|1132.2|1132.4|1132|1132.4|1132.2|1132.2|1132|1880
1634727330000|2021-10-20 10:55:30|1132.6||1132.6||1132.6||1132.6||0
1634727340000|2021-10-20 10:55:40|1132.4||1132.4||1132.4||1132.4||0
1634727350000|2021-10-20 10:55:50|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1008
1634727360000|2021-10-20 10:56:00|1132.8|1132.4|1133|1132.4|1133|1132.4|1132.8|1132.4|0
1634727370000|2021-10-20 10:56:10|1132.8|1132.6|1132.8|1132.4|1132.8|1132.8|1132.8|1132.4|458
1634727380000|2021-10-20 10:56:20|1132.6|1132.6|1132.4|1132|1132.6|1132.6|1132.4|1132|253
1634727390000|2021-10-20 10:56:30|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|0
1634727410000|2021-10-20 10:56:50|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|0
1634727420000|2021-10-20 10:57:00|1132.4||1132.6||1132.6||1132.4||10
1634727440000|2021-10-20 10:57:20|1132|1131.8|1132.4|1132|1132.6|1132|1132|1131.8|9354
1634727450000|2021-10-20 10:57:30|1132.2|1131.8|1132.2|1131.6|1132.2|1131.8|1132|1131.6|823
1634727460000|2021-10-20 10:57:40|1132.4|1131.8|1132.2|1131.8|1132.4|1132|1132.2|1131.8|0
1634727470000|2021-10-20 10:57:50|1132|1131.6|1132|1131.6|1132.2|1131.8|1132|1131.6|250
1634727480000|2021-10-20 10:58:00|1132.2|1131.8|1132.2|1131.8|1132.4|1132|1132.2|1131.8|1062
1634727490000|2021-10-20 10:58:10||1132||1131.8||1132||1131.8|0
1634727500000|2021-10-20 10:58:20|1132|1132|1132.2|1131.8|1132.2|1132|1132|1131.8|0
1634727510000|2021-10-20 10:58:30|1132|1131.6|1132|1131.6|1132|1131.6|1132|1131.6|0
1634727520000|2021-10-20 10:58:40|1131.8|1131.8|1132|1131.6|1132|1131.8|1131.8|1131.6|204
1634727530000|2021-10-20 10:58:50|1131.8|1131.8|1132|1131.6|1132|1131.8|1131.8|1131.6|280
1634727560000|2021-10-20 10:59:20|1132.2|1131.8|1132|1131.8|1132.4|1132|1132|1131.6|52
1634727570000|2021-10-20 10:59:30|1132.2|1132|1132.4|1132|1132.4|1132|1132.2|1131.8|35
1634727580000|2021-10-20 10:59:40|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|994
1634727590000|2021-10-20 10:59:50||1132||1131.8||1132||1131.8|0
1634727730000|2021-10-20 11:02:10|1132.4|1131.6|1132.8|1132.4|1133|1132.8|1132.2|1131.6|2879
1634727740000|2021-10-20 11:02:20||1132.6||1132.4||1132.6||1132.4|0
1634727760000|2021-10-20 11:02:40|1132.6|1132.6|1133|1132.6|1133|1132.8|1132.6|1132.4|898
1634727770000|2021-10-20 11:02:50|1132.8|1132.8|1133|1132.6|1133|1132.8|1132.8|1132.4|0
1634727780000|2021-10-20 11:03:00|1132.8|1132.8|1132.8|1132.4|1132.8|1132.8|1132.6|1132.4|1168
1634727800000|2021-10-20 11:03:20|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1452
1634727810000|2021-10-20 11:03:30|1132.4|1132.4|1132.4|1131.8|1132.6|1132.4|1132.4|1131.8|37
1634727820000|2021-10-20 11:03:40|1132.2|1132|1132.2|1131.8|1132.2|1132|1132|1131.8|800
1634727830000|2021-10-20 11:03:50|1132.4|1132|1132.4|1132|1132.4|1132.2|1132.4|1132|0
1634727840000|2021-10-20 11:04:00|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.2|1131.8|451
1634727850000|2021-10-20 11:04:10||1131.8||1131.8||1131.8||1131.8|0
1634727870000|2021-10-20 11:04:30|1132.2||1132.2||1132.2||1132.2||0
1634727880000|2021-10-20 11:04:40|1132.4|1132|1132.4|1132|1132.6|1132|1132.2|1132|827
1634727930000|2021-10-20 11:05:30|1132.2|1131.8|1132.2|1131.8|1132.2|1132|1132.2|1131.8|1048
1634727940000|2021-10-20 11:05:40|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1131.8|500
1634727950000|2021-10-20 11:05:50|1132.6|1132.2|1132.6|1132.2|1132.8|1132.4|1132.6|1132|1141
1634727960000|2021-10-20 11:06:00|1132.8|1132.4|1132.4|1132.2|1132.8|1132.4|1132.4|1132.2|0
1634727980000|2021-10-20 11:06:20|1132.6|1132.4|1132.6|1132.4|1132.8|1132.4|1132.6|1132.4|2
1634728000000|2021-10-20 11:06:40||1132.2||1132.2||1132.2||1132.2|0
1634728010000|2021-10-20 11:06:50||1132.4||1132.4||1132.4||1132.2|1152
1634728020000|2021-10-20 11:07:00|1132.8|1132.6|1132.8|1132.4|1132.8|1132.6|1132.6|1132.4|3619
1634728030000|2021-10-20 11:07:10|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|0
1634728040000|2021-10-20 11:07:20|1132.4||1132.4||1132.6||1132.4||768
1634728060000|2021-10-20 11:07:40||1132||1132.2||1132.2||1132|0
1634728070000|2021-10-20 11:07:50|1132.6|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.4|1333
1634728080000|2021-10-20 11:08:00|1133|1132.6|1133|1132.6|1133|1132.6|1132.8|1132.6|255
1634728090000|2021-10-20 11:08:10|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.6|0
1634728100000|2021-10-20 11:08:20|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133.2|1132.6|0
1634728110000|2021-10-20 11:08:30|1133|1132.6|1133|1132.8|1133|1132.8|1132.8|1132.6|864
1634728130000|2021-10-20 11:08:50|1132.8|1132.6|1133|1132.4|1133|1132.6|1132.8|1132.4|1
1634728140000|2021-10-20 11:09:00|1132.8|1132.2|1132.6|1132.2|1132.8|1132.2|1132.6|1132.2|0
1634728150000|2021-10-20 11:09:10|1132.4||1132.4||1132.6||1132.4||563
1634728160000|2021-10-20 11:09:20|1132.6||1132.6||1132.6||1132.6||0
1634728170000|2021-10-20 11:09:30|1132.2|1132|1132.4|1132.2|1132.6|1132.2|1132.2|1132|1500
1634728180000|2021-10-20 11:09:40|1132.6||1132.6||1132.6||1132.4||0
1634728190000|2021-10-20 11:09:50|1132.4|1132|1132.4|1132.2|1132.6|1132.2|1132.4|1132|162
1634728200000|2021-10-20 11:10:00|1132.6|1132|1132.6|1132.2|1132.6|1132.2|1132.4|1132|0
1634728210000|2021-10-20 11:10:10|1132.4|1132|1132.4|1132|1132.6|1132|1132.4|1132|0
1634728220000|2021-10-20 11:10:20||1132.2||1132.2||1132.2||1132.2|0
1634728230000|2021-10-20 11:10:30||1132||1132||1132||1132|0
1634728270000|2021-10-20 11:11:10|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|0
1634728280000|2021-10-20 11:11:20|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|4385
1634728290000|2021-10-20 11:11:30|1132.2|1131.8|1132|1131.8|1132.2|1131.8|1132|1131.6|7023
1634728300000|2021-10-20 11:11:40|1132.2|1132|1132.2|1131.8|1132.2|1132|1132.2|1131.8|63
1634728310000|2021-10-20 11:11:50|1132|1131.6|1132.2|1131.8|1132.2|1131.8|1131.8|1131.6|2132
1634728320000|2021-10-20 11:12:00||1132||1131.8||1132||1131.8|0
1634728340000|2021-10-20 11:12:20|1132|1131.6|1132|1131.6|1132|1131.6|1132|1131.6|156
1634728350000|2021-10-20 11:12:30|1131.8|1131.8|1132|1131.8|1132|1131.8|1131.8|1131.6|110
1634728360000|2021-10-20 11:12:40|1131.8|1131.6|1131.8|1131.4|1132|1131.6|1131.6|1131.4|154
1634728370000|2021-10-20 11:12:50|1131.6|1131.6|1131.6|1131.4|1131.8|1131.6|1131.6|1131.2|4470
1634728380000|2021-10-20 11:13:00|1131.4|1131.2|1131.6|1131.2|1131.8|1131.4|1131.4|1131.2|3
1634728390000|2021-10-20 11:13:10||1131.4||1131.4||1131.4||1131.4|0
1634728400000|2021-10-20 11:13:20|1131.8|1131.2|1132.2|1131.8|1132.2|1131.8|1131.8|1131.2|1449
1634728410000|2021-10-20 11:13:30|1132|1131.6|1132|1131.6|1132|1131.6|1132|1131.6|0
1634728420000|2021-10-20 11:13:40|1132.2||1132.2||1132.2||1132.2||0
1634728430000|2021-10-20 11:13:50||1131.8||1131.8||1131.8||1131.8|0
1634728440000|2021-10-20 11:14:00|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|0
1634728450000|2021-10-20 11:14:10||1132.2||1132||1132.2||1132|0
1634728460000|2021-10-20 11:14:20|1132.6|1132.4|1132.6|1132.4|1132.6|1132.4|1132.6|1132.4|6096
1634728470000|2021-10-20 11:14:30|||||||||1404
1634728480000|2021-10-20 11:14:40|||||||||9850
1634728500000|2021-10-20 11:15:00|1132.8|1132.6|1132.6|1132.4|1132.8|1132.6|1132.6|1132.4|4144
1634728510000|2021-10-20 11:15:10|1132.8||1132.6||1132.8||1132.6||0
1634728540000|2021-10-20 11:15:40|1132.8|1132.6|1132.8|1132.4|1132.8|1132.6|1132.8|1132.4|0
1634728560000|2021-10-20 11:16:00||1132.6||1132.6||1132.6||1132.6|0
1634728580000|2021-10-20 11:16:20|||||||||34
1634728610000|2021-10-20 11:16:50|1133|1132.8|1133.2|1132.8|1133.4|1133|1133|1132.8|410
1634728620000|2021-10-20 11:17:00|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|323
1634728630000|2021-10-20 11:17:10|1133.4|1133|1133.4|1133|1133.4|1133|1133.2|1133|0
1634728640000|2021-10-20 11:17:20|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|0
1634728650000|2021-10-20 11:17:30|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|0
1634728670000|2021-10-20 11:17:50|1133.8|1133.4|1133.8|1133.6|1134|1133.6|1133.8|1133.4|1488
1634728690000|2021-10-20 11:18:10|1134|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.8|96
1634728700000|2021-10-20 11:18:20|1134.4|1134|1134.6|1134|1134.6|1134|1134.4|1134|0
1634728710000|2021-10-20 11:18:30||1134.2||1134.2||1134.2||1134.2|0
1634728730000|2021-10-20 11:18:50|1134.4|1134|1134.4|1134|1134.4|1134|1134.4|1134|0
1634728740000|2021-10-20 11:19:00|1134.2||1134.2||1134.2||1134.2||0
1634728750000|2021-10-20 11:19:10||1133.8||1133.8||1133.8||1133.8|3413
1634728770000|2021-10-20 11:19:30|1134||1134||1134||1134||0
1634728780000|2021-10-20 11:19:40|1133.8|1133.6|1133.8|1133.6|1133.8|1133.6|1133.6|1133.2|1189
1634728790000|2021-10-20 11:19:50||1133.4||1133.4||1133.4||1133.4|0
1634728800000|2021-10-20 11:20:00|1133.6|1133.2|1133.4|1133.2|1133.6|1133.2|1133.4|1133.2|402
1634728830000|2021-10-20 11:20:30|1133.6|1133.4|1133.6|1133.2|1133.6|1133.4|1133.6|1133.2|166
1634728840000|2021-10-20 11:20:40|1133.4||1133.6||1133.6||1133.4||0
1634728850000|2021-10-20 11:20:50|1133.4||1133.6||1133.6||1133.4||74
1634728870000|2021-10-20 11:21:10||1133.4||1133.4||1133.4||1133.2|0
1634728880000|2021-10-20 11:21:20|1133.8||1133.6||1133.8||1133.6||0
1634728910000|2021-10-20 11:21:50|1133.8|1133.2|1133.6|1133.4|1133.8|1133.4|1133.6|1133.2|5093
1634728920000|2021-10-20 11:22:00|1133.4|1133.2|1133.2|1132.8|1133.4|1133.2|1133.2|1132.8|1197
1634728930000|2021-10-20 11:22:10|1133|1132.6|1133.2|1132.8|1133.2|1132.8|1133|1132.6|4928
1634728940000|2021-10-20 11:22:20|1133|1132.6|1133|1132.6|1133|1132.8|1132.8|1132.6|1152
1634728960000|2021-10-20 11:22:40|1132.8||1133||1133||1132.8||0
1634728970000|2021-10-20 11:22:50|1132.8||1133||1133||1132.8||0
1634728980000|2021-10-20 11:23:00|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.4|1161
1634729000000|2021-10-20 11:23:20|1132.6||1132.6||1132.8||1132.6||3278
1634729020000|2021-10-20 11:23:40|1132.4|1132.2|1132.2|1131.8|1132.4|1132.2|1132.2|1131.8|9410
1634729030000|2021-10-20 11:23:50|1132||1132.2||1132.2||1132||0
1634729040000|2021-10-20 11:24:00|1132|1131.6|1131.8|1131.4|1132.2|1131.6|1131.6|1131.2|646
1634729050000|2021-10-20 11:24:10|1132|1131.6|1132|1131.6|1132|1131.8|1132|1131.6|0
1634729060000|2021-10-20 11:24:20|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|14
1634729070000|2021-10-20 11:24:30|1132.2|1131.8|1132.2|1131.8|1132.2|1132|1132.2|1131.6|480
1634729100000|2021-10-20 11:25:00|1132.4|1132|1132.4|1132.2|1132.4|1132.2|1132.4|1132|0
1634729120000|2021-10-20 11:25:20|1132.2|1132|1132.6|1132.2|1132.6|1132.2|1132.2|1132|1167
1634729130000|2021-10-20 11:25:30|1132.4|1132|1132.2|1132|1132.6|1132|1132.2|1132|463
1634729140000|2021-10-20 11:25:40|1132.4||1132.4||1132.4||1132.4||0
1634729150000|2021-10-20 11:25:50|1132.2|1131.8|1132.2|1131.8|1132.2|1132|1132.2|1131.8|311
1634729160000|2021-10-20 11:26:00|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1131.8|502
1634729170000|2021-10-20 11:26:10|1132.2||1132.2||1132.2||1132.2||0
1634729180000|2021-10-20 11:26:20|1132.4|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132|13
1634729190000|2021-10-20 11:26:30|1132.8|1132.4|1132.6|1132.4|1132.8|1132.4|1132.6|1132.2|0
1634729200000|2021-10-20 11:26:40|1132.4|1132.2|1132.4|1132.2|1132.6|1132.2|1132.4|1132.2|144
1634729210000|2021-10-20 11:26:50|1132.6||1132.4||1132.6||1132.4||0
1634729220000|2021-10-20 11:27:00|1132.2|1132|1132.4|1132|1132.4|1132|1132.2|1132|143
1634729230000|2021-10-20 11:27:10|1132.2||1132.2||1132.2||1132.2||500
1634729250000|2021-10-20 11:27:30|1132|1131.8|1132|1131.8|1132.2|1131.8|1132|1131.8|770
1634729260000|2021-10-20 11:27:40|1132.2|1132|1132.2|1132|1132.4|1132|1132.2|1132|636
1634729270000|2021-10-20 11:27:50|1132.4|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|10
1634729280000|2021-10-20 11:28:00|1132.6|1132.2|1132.6|1132.2|1132.6|1132.4|1132.6|1132.2|0
1634729300000|2021-10-20 11:28:20|1132.4|1132|1132.2|1131.8|1132.4|1132|1132.2|1131.8|464
1634729310000|2021-10-20 11:28:30|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|0
1634729320000|2021-10-20 11:28:40|1132.2|1131.8|1132.2|1132|1132.4|1132|1132.2|1131.8|0
1634729330000|2021-10-20 11:28:50|1132.4|1131.8|1132.4|1132|1132.4|1132|1132.4|1131.8|0
1634729340000|2021-10-20 11:29:00|1132.2|1131.8|1132|1131.8|1132.2|1131.8|1132|1131.8|0
1634729350000|2021-10-20 11:29:10|1132.2||1132.2||1132.2||1132.2||43
1634729370000|2021-10-20 11:29:30||1132||1131.8||1132||1131.8|0
1634729390000|2021-10-20 11:29:50|1132||1132.2||1132.2||1132||0
1634729400000|2021-10-20 11:30:00|1132||1132||1132||1132||0
1634729420000|2021-10-20 11:30:20|1132.2|1132|1132.2|1132|1132.2|1132|1132.2|1132|0
1634729430000|2021-10-20 11:30:30||1131.8||1131.8||1131.8||1131.8|0
1634729450000|2021-10-20 11:30:50|1132.4|1132|1132.2|1131.8|1132.4|1132|1132.2|1131.8|0
1634729470000|2021-10-20 11:31:10|1132|1131.6|1132|1131.6|1132|1131.6|1132|1131.6|768
1634729480000|2021-10-20 11:31:20|1132.2|1131.8|1132|1131.8|1132.2|1131.8|1131.8|1131.8|0
1634729490000|2021-10-20 11:31:30|1131.8|1131.6|1131.8|1131.6|1131.8|1131.6|1131.8|1131.6|63
1634729500000|2021-10-20 11:31:40|1132|1131.8|1132|1131.8|1132|1131.8|1132|1131.6|0
1634729530000|2021-10-20 11:32:10|1131.8|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.6|149
1634729560000|2021-10-20 11:32:40|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|2512
1634729570000|2021-10-20 11:32:50||1131.6||1131.6||1131.6||1131.6|0
1634729580000|2021-10-20 11:33:00|1132|1131.4|1131.6|1131.4|1132|1131.4|1131.6|1131.4|0
1634729620000|2021-10-20 11:33:40|1131.8|1131.6|1132|1131.6|1132.2|1131.8|1131.8|1131.6|0
1634729640000|2021-10-20 11:34:00|1131.8||1132||1132||1131.8||0
1634729650000|2021-10-20 11:34:10|1131.8|1131.4|1131.8|1131.4|1131.8|1131.6|1131.8|1131.4|0
1634729660000|2021-10-20 11:34:20|1132|1131.6|1132|1131.6|1132|1131.8|1132|1131.6|0
1634729680000|2021-10-20 11:34:40|1131.8|1131.4|1131.8|1131.6|1131.8|1131.6|1131.8|1131.4|0
1634729700000|2021-10-20 11:35:00||1131.4||1131.4||1131.4||1131.4|135
1634729750000|2021-10-20 11:35:50|1131.6|1131.6|1131.8|1131.6|1131.8|1131.6|1131.6|1131.6|250
1634729760000|2021-10-20 11:36:00|1131.6|1131.4|1131.4|1131|1131.6|1131.4|1131.4|1131|523
1634729770000|2021-10-20 11:36:10||1131.2||1131||1131.2||1131|500
1634729800000|2021-10-20 11:36:40|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|1504
1634729810000|2021-10-20 11:36:50|1130.8|1130.8|1130.8|1130.6|1130.8|1130.8|1130.8|1130.6|0
1634729820000|2021-10-20 11:37:00|1131|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.4|452
1634729830000|2021-10-20 11:37:10|1131.2|1130.8|1131.6|1131.2|1131.6|1131.2|1131.2|1130.8|2359
1634729840000|2021-10-20 11:37:20|1131.4|1131|1131.6|1131.2|1131.6|1131.2|1131.4|1131|0
1634729860000|2021-10-20 11:37:40|1131.4|1131.4|1131.4|1131.2|1131.6|1131.4|1131.4|1131.2|153
1634729870000|2021-10-20 11:37:50|1131.6||1131.4||1131.6||1131.4||0
1634729880000|2021-10-20 11:38:00|1131.2|1131|1131|1130.6|1131.2|1131.2|1131|1130.6|231
1634729900000|2021-10-20 11:38:20||1130.8||1130.6||1130.8||1130.6|0
1634729920000|2021-10-20 11:38:40|1131.2|1130.8|1131.2|1130.8|1131.2|1131|1131.2|1130.8|454
1634729930000|2021-10-20 11:38:50|1131|1130.6|1131|1130.6|1131.2|1130.8|1131|1130.6|0
1634729940000|2021-10-20 11:39:00|1130.8||1131||1131||1130.8||0
1634729950000|2021-10-20 11:39:10||1130.8||1130.6||1130.8||1130.6|9
1634729960000|2021-10-20 11:39:20||1130.8||1130.6||1130.8||1130.6|500
1634729970000|2021-10-20 11:39:30|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|0
1634729980000|2021-10-20 11:39:40||1130.6||1130.6||1130.6||1130.6|0
1634730000000|2021-10-20 11:40:00|1131|1130.8|1131.4|1131|1131.4|1131|1131|1130.8|948
1634730010000|2021-10-20 11:40:10|1131.2|1130.8|1131|1130.8|1131.2|1130.8|1131|1130.8|0
1634730020000|2021-10-20 11:40:20|1131.2|1131|1131.4|1131|1131.4|1131|1131.2|1131|2
1634730030000|2021-10-20 11:40:30|1131.2|1130.8|1131.2|1130.8|1131.2|1131|1131|1130.8|122
1634730050000|2021-10-20 11:40:50|1131||1131||1131||1131||0
1634730060000|2021-10-20 11:41:00|1130.8|1130.6|1131|1130.6|1131|1130.8|1130.8|1130.6|0
1634730070000|2021-10-20 11:41:10|1130.8||1131||1131||1130.8||0
1634730090000|2021-10-20 11:41:30|1130.8||1130.8||1131||1130.8||92
1634730120000|2021-10-20 11:42:00|1130.6|1130.4|1130.6|1130.4|1130.8|1130.4|1130.6|1130.2|60
1634730130000|2021-10-20 11:42:10|1130.8|1130.6|1130.8|1130.6|1131|1130.6|1130.8|1130.6|46
1634730140000|2021-10-20 11:42:20|1131|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|2
1634730150000|2021-10-20 11:42:30|1130.8||1131||1131||1130.8||0
1634730160000|2021-10-20 11:42:40|1130.8|1130.4|1129.8|1129.4|1131|1130.4|1129.8|1129.4|9050
1634730170000|2021-10-20 11:42:50|1129.6||1129.6||1129.6||1129.6||0
1634730190000|2021-10-20 11:43:10|1129.4|1129.2|1129.4|1129|1129.4|1129.2|1129.2|1128.8|4556
1634730200000|2021-10-20 11:43:20|1129.6|1129.2|1129.8|1129.4|1129.8|1129.4|1129.6|1129.2|1570
1634730210000|2021-10-20 11:43:30|1130|1129.6|1129.6|1129.4|1130.2|1129.8|1129.6|1129.4|76
1634730220000|2021-10-20 11:43:40||1129.2||1129.2||1129.2||1129.2|3286
1634730230000|2021-10-20 11:43:50|1129.4|1129|1129.4|1129|1129.4|1129|1129.4|1129|0
1634730250000|2021-10-20 11:44:10|1129.2|1128.8|1129.2|1129|1129.4|1129|1129.2|1128.8|0
1634730280000|2021-10-20 11:44:40|1129.4|1129.2|1129.4|1129.2|1129.6|1129.2|1129.4|1129.2|497
1634730310000|2021-10-20 11:45:10|1129.2|1129|1129.2|1129|1129.4|1129|1129.2|1129|93
1634730320000|2021-10-20 11:45:20||1128.8||1128.8||1128.8||1128.8|800
1634730340000|2021-10-20 11:45:40|1129|1129|1129|1128.8|1129|1129|1129|1128.8|207
1634730350000|2021-10-20 11:45:50|1128.8|1128.6|1129|1128.8|1129|1128.8|1128.8|1128.6|76
1634730370000|2021-10-20 11:46:10|||||||||1
1634730380000|2021-10-20 11:46:20|1128.8|1128.6|1128.4|1128.2|1128.8|1128.6|1128.4|1128|1090
1634730390000|2021-10-20 11:46:30||1128||1128.2||1128.2||1128|4
1634730400000|2021-10-20 11:46:40|1128.2|1128|1128.2|1128|1128.2|1128|1128.2|1128|157
1634730410000|2021-10-20 11:46:50|1128.4|1128.2|1128.4|1128|1128.4|1128.2|1128.4|1128|231
1634730420000|2021-10-20 11:47:00||1128.2||1128.2||1128.2||1128.2|0
1634730440000|2021-10-20 11:47:20|1128.2|1128|1128.4|1128|1128.4|1128|1128.2|1128|0
1634730450000|2021-10-20 11:47:30|1128.2|1127.8|1128|1127.6|1128.2|1127.8|1128|1127.6|2377
1634730460000|2021-10-20 11:47:40||1127.8||1127.8||1127.8||1127.8|0
1634730470000|2021-10-20 11:47:50||1127.6||1127.6||1127.6||1127.6|0
1634730480000|2021-10-20 11:48:00||1127.8||1127.8||1127.8||1127.6|0
1634730490000|2021-10-20 11:48:10||1127.6||1127.6||1127.6||1127.6|2400
1634730510000|2021-10-20 11:48:30|1127.8||1127.8||1127.8||1127.8||0
1634730530000|2021-10-20 11:48:50|1128|1127.8|1128.2|1128|1128.4|1128|1128|1127.8|5008
1634730550000|2021-10-20 11:49:10|1128.4|1128.2|1128.6|1128.2|1128.8|1128.4|1128.4|1128.2|615
1634730560000|2021-10-20 11:49:20|1128.4||1128.4||1128.4||1128.4||0
1634730580000|2021-10-20 11:49:40|1128.2|1128|1128.2|1128|1128.2|1128|1128.2|1128|823
1634730590000|2021-10-20 11:49:50||1127.8||1127.8||1127.8||1127.8|1049
1634730600000|2021-10-20 11:50:00|1128|1127.6|1128|1127.8|1128|1127.8|1128|1127.6|0
1634730620000|2021-10-20 11:50:20|1128.2||1128.2||1128.2||1128||355
1634730630000|2021-10-20 11:50:30|1128|1128|1128.2|1127.8|1128.4|1128.2|1128|1127.8|2396
1634730640000|2021-10-20 11:50:40|1128|1127.6|1128|1127.6|1128|1127.6|1127.8|1127.6|3072
1634730650000|2021-10-20 11:50:50|1128.2|1127.8|1128|1127.6|1128.2|1127.8|1128|1127.6|0
1634730660000|2021-10-20 11:51:00|1127.8||1127.8||1127.8||1127.8||920
1634730670000|2021-10-20 11:51:10||1127.4||1127.4||1127.6||1127.4|1186
1634730690000|2021-10-20 11:51:30|1127.6|1127.2|1127.4|1127.2|1127.6|1127.2|1127.4|1127|453
1634730700000|2021-10-20 11:51:40|1127.2|1127|1127.2|1127|1127.2|1127|1127.2|1127|0
1634730710000|2021-10-20 11:51:50|1127.4|1126.8|1127.2|1126.8|1127.4|1126.8|1127|1126.8|2584
1634730720000|2021-10-20 11:52:00|1127|1127|1127|1126.8|1127.2|1127|1127|1126.8|12
1634730730000|2021-10-20 11:52:10|1126.8|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.6|587
1634730740000|2021-10-20 11:52:20||1126.8||1126.6||1126.8||1126.6|0
1634730750000|2021-10-20 11:52:30|1127.2|1127|1126.8|1126.6|1127.2|1127|1126.8|1126.6|5708
1634730760000|2021-10-20 11:52:40|1127||1126.8||1127||1126.8||88
1634730770000|2021-10-20 11:52:50|1126.6|1126.4|1126.8|1126.4|1126.8|1126.6|1126.6|1126.2|6692
1634730790000|2021-10-20 11:53:10|1126.6|1126.6|1126.8|1126.6|1126.8|1126.6|1126.6|1126.6|1000
1634730800000|2021-10-20 11:53:20||1126.4||1126.4||1126.4||1126.4|0
1634730810000|2021-10-20 11:53:30|1127|1126.8|1127.2|1127|1127.2|1127|1127|1126.8|549
1634730820000|2021-10-20 11:53:40|1127.4|1126.8|1127.2|1126.8|1127.4|1126.8|1127.2|1126.8|0
1634730840000|2021-10-20 11:54:00|1127|1127|1127|1126.4|1127.2|1127|1126.8|1126.4|3381
1634730850000|2021-10-20 11:54:10|1126.8||1126.8||1126.8||1126.8||0
1634730860000|2021-10-20 11:54:20|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.2|1126|141
1634730870000|2021-10-20 11:54:30|1126.4||1126.4||1126.4||1126.4||0
1634730880000|2021-10-20 11:54:40|||||||||150
1634730890000|2021-10-20 11:54:50|1126.2|1126|1126.4|1126|1126.4|1126|1126.2|1126|164
1634730920000|2021-10-20 11:55:20|1126.6|1126.2|1126.4|1126|1126.8|1126.4|1126.2|1126|949
1634730930000|2021-10-20 11:55:30|1126.2||1126.4||1126.4||1126.2||0
1634730940000|2021-10-20 11:55:40|1126.2|1126.2|1126.4|1126|1126.4|1126.2|1126.2|1126|500
1634730950000|2021-10-20 11:55:50|1126.6|1126.2|1126.6|1126.4|1126.8|1126.4|1126.6|1126.2|459
1634730960000|2021-10-20 11:56:00|1126.8|1126.6|1126.6|1126.4|1127|1126.6|1126.6|1126.2|29
1634730970000|2021-10-20 11:56:10|1126.8|1126.6|1126.6|1126.4|1126.8|1126.6|1126.6|1126.4|143
1634730990000|2021-10-20 11:56:30||1126.2||1126.4||1126.4||1126.2|0
1634731000000|2021-10-20 11:56:40|1126.4|1126.2|1126.4|1126.2|1126.4|1126.2|1126.4|1126.2|453
1634731010000|2021-10-20 11:56:50|1126.2|1126|1126.6|1126.2|1126.6|1126.2|1126.2|1126|583
1634731020000|2021-10-20 11:57:00|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1126|0
1634731050000|2021-10-20 11:57:30||1126.2||1126.2||1126.2||1126.2|0
1634731060000|2021-10-20 11:57:40|1126.6|1126.4|1126.6|1126.2|1126.8|1126.4|1126.6|1126.2|61
1634731070000|2021-10-20 11:57:50|1126.4||1126.4||1126.6||1126.4||0
1634731110000|2021-10-20 11:58:30|1126.2|1126|1126.2|1126|1126.4|1126|1126.2|1126|418
1634731120000|2021-10-20 11:58:40|1126.4|1126.2|1126.4|1126|1126.4|1126.2|1126.4|1126|14
1634731130000|2021-10-20 11:58:50||1126.2||1126.2||1126.2||1126.2|0
1634731140000|2021-10-20 11:59:00|1126.2|1126|1126.4|1126|1126.4|1126.2|1126.2|1126|2
1634731150000|2021-10-20 11:59:10|1126.2|1126.2|1126.4|1126|1126.6|1126.2|1126.2|1126|1498
1634731160000|2021-10-20 11:59:20|1126.2||1126.2||1126.4||1126.2||93
1634731170000|2021-10-20 11:59:30|1126|1125.4|1126.2|1125.8|1126.2|1126|1125.8|1125.4|24896
1634731180000|2021-10-20 11:59:40|1126.4|1126|1126.8|1126.4|1126.8|1126.4|1126.4|1126|2440
1634731190000|2021-10-20 11:59:50|1126.6||1126.6||1126.8||1126.6||0
1634731200000|2021-10-20 12:00:00||1126.2||1126.4||1126.4||1126.2|44
1634731210000|2021-10-20 12:00:10|1126.4|1126.2|1126.4|1126|1126.6|1126.4|1126.2|1126|432
1634731220000|2021-10-20 12:00:20|1126.6|1126.2|1126.6|1126.4|1127|1126.6|1126.6|1126.2|1345
1634731230000|2021-10-20 12:00:30|1126.8|1126.6|1126.6|1126.4|1126.8|1126.6|1126.6|1126.4|228
1634731240000|2021-10-20 12:00:40|1126.8|1126.6|1126.8|1126.6|1126.8|1126.6|1126.8|1126.4|244
1634731280000|2021-10-20 12:01:20|1127|1126.8|1127|1126.6|1127|1126.8|1127|1126.6|218
1634731290000|2021-10-20 12:01:30|1126.8|1126.4|1126.6|1126.2|1126.8|1126.4|1126.6|1126.2|2027
1634731300000|2021-10-20 12:01:40|1126.4|1126|1126.4|1126.2|1126.4|1126.2|1126.4|1126|0
1634731310000|2021-10-20 12:01:50|1126.2|1126|1126.2|1125.8|1126.2|1126|1126.2|1125.8|141
1634731320000|2021-10-20 12:02:00|1126||1126.2||1126.2||1126||0
1634731330000|2021-10-20 12:02:10|1126|1126|1126|1125.8|1126.2|1126|1126|1125.6|6086
1634731340000|2021-10-20 12:02:20|1126.2||1126.2||1126.2||1126.2||0
1634731360000|2021-10-20 12:02:40|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1126|1125.6|453
1634731380000|2021-10-20 12:03:00|1126|1125.6|1126.2|1125.8|1126.4|1126.2|1126|1125.6|2401
1634731390000|2021-10-20 12:03:10|1126|1126|1127.2|1127|1127.4|1127|1126|1126|12968
1634731400000|2021-10-20 12:03:20|1127|1126.8|1127|1126.6|1127|1126.8|1127|1126.6|358
1634731410000|2021-10-20 12:03:30||1126.8||1126.6||1126.8||1126.6|0
1634731460000|2021-10-20 12:04:20|1126.8|1126.4|1126.8|1126.6|1126.8|1126.6|1126.8|1126.4|0
1634731470000|2021-10-20 12:04:30||1126.4||1126.4||1126.4||1126.4|58
1634731480000|2021-10-20 12:04:40|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|665
1634731490000|2021-10-20 12:04:50|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1000
1634731500000|2021-10-20 12:05:00|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|0
1634731510000|2021-10-20 12:05:10|1126.6||1126.6||1126.6||1126.6||0
1634731520000|2021-10-20 12:05:20|1126.8|1126.6|1126.8|1126.4|1126.8|1126.6|1126.8|1126.4|0
1634731540000|2021-10-20 12:05:40|1127|1126.6|1127.2|1126.8|1127.4|1127|1127|1126.6|250
1634731570000|2021-10-20 12:06:10|1127|1126.6|1126.8|1126.6|1127|1126.6|1126.8|1126.4|663
1634731580000|2021-10-20 12:06:20|1127|1126.4|1126.8|1126.6|1127|1126.6|1126.8|1126.4|595
1634731590000|2021-10-20 12:06:30|1126.6|1126.4|1126.4|1126|1126.6|1126.4|1126.4|1126|3456
1634731600000|2021-10-20 12:06:40|1126.2|1125.8|1126.2|1126|1126.2|1126|1126|1125.8|2480
1634731620000|2021-10-20 12:07:00|1126.4||1126.4||1126.4||1126.4||4
1634731630000|2021-10-20 12:07:10|1126.2|1125.8|1126.2|1126|1126.2|1126|1126.2|1125.8|1541
1634731640000|2021-10-20 12:07:20|1126.4|1125.8|1126|1125.6|1126.4|1125.8|1125.8|1125.6|2441
1634731650000|2021-10-20 12:07:30|1125.8|1125.4|1125.6|1125.2|1125.8|1125.6|1125.6|1125.2|3739
1634731660000|2021-10-20 12:07:40|1125.4|1125|1125.4|1125|1125.4|1125|1125.2|1125|2526
1634731670000|2021-10-20 12:07:50|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|6156
1634731680000|2021-10-20 12:08:00|1125.2|1124.8|1125.2|1124.8|1125.2|1125|1125|1124.8|505
1634731690000|2021-10-20 12:08:10|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|0
1634731700000|2021-10-20 12:08:20|1125.2||1125.2||1125.2||1125||0
1634731710000|2021-10-20 12:08:30|1125||1124.8||1125.2||1124.8||180
1634731720000|2021-10-20 12:08:40|1125|1124.8|1125.2|1125|1125.2|1125|1125|1124.8|291
1634731740000|2021-10-20 12:09:00|1125|1124.8|1125|1124.8|1125.2|1124.8|1125|1124.8|0
1634731750000|2021-10-20 12:09:10|1124.8|1124.6|1125|1124.6|1125|1124.6|1124.6|1124.4|2804
1634731760000|2021-10-20 12:09:20||1124.8||1124.6||1124.8||1124.6|0
1634731770000|2021-10-20 12:09:30||1124.8||1124.8||1124.8||1124.8|0
1634731780000|2021-10-20 12:09:40|1125.2||1125.2||1125.2||1125.2||889
1634731790000|2021-10-20 12:09:50||1125||1124.8||1125||1124.8|743
1634731800000|2021-10-20 12:10:00||1124.6||1124.8||1124.8||1124.6|0
1634731810000|2021-10-20 12:10:10|1125|1124.6|1124.8|1124.6|1125|1124.6|1124.8|1124.6|917
1634731820000|2021-10-20 12:10:20|||||||||181
1634731830000|2021-10-20 12:10:30|||||||||55
1634731840000|2021-10-20 12:10:40|||||||||81
1634731850000|2021-10-20 12:10:50|1125|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|2577
1634731860000|2021-10-20 12:11:00|1124.8||1125||1125||1124.8||79
1634731870000|2021-10-20 12:11:10||1124.4||1124.6||1124.6||1124.4|0
1634731880000|2021-10-20 12:11:20||1124.8||1124.6||1124.8||1124.4|0
1634731890000|2021-10-20 12:11:30|1124.8|1124.4|1125|1124.4|1125|1124.4|1124.8|1124.4|0
1634731900000|2021-10-20 12:11:40|1124.8|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|3520
1634731930000|2021-10-20 12:12:10|1124.6|1124.6|1124.6|1124.4|1124.6|1124.6|1124.6|1124.2|3188
1634731940000|2021-10-20 12:12:20|1124.8||1124.8||1124.8||1124.6||0
1634731950000|2021-10-20 12:12:30|1124.6||1124.6||1124.6||1124.6||0
1634731960000|2021-10-20 12:12:40|1124.8||1124.6||1124.8||1124.6||0
1634731970000|2021-10-20 12:12:50|1124.8||1124.8||1124.8||1124.8||0
1634731980000|2021-10-20 12:13:00||1124.6||1124.6||1124.6||1124.6|1400
1634732010000|2021-10-20 12:13:30|1125|1124.8|1125.2|1125|1125.4|1125|1125|1124.8|1695
1634732020000|2021-10-20 12:13:40|1125.4|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|841
1634732030000|2021-10-20 12:13:50|1125.4||1125.6||1125.6||1125.4||0
1634732040000|2021-10-20 12:14:00|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.4|429
1634732050000|2021-10-20 12:14:10|1125.8|1125.4|1125.8|1125.6|1126|1125.6|1125.6|1125.2|3665
1634732060000|2021-10-20 12:14:20|1126|1125.4|1125.6|1125.4|1126|1125.6|1125.6|1125.2|1758
1634732070000|2021-10-20 12:14:30|1125.8||1125.8||1125.8||1125.8||0
1634732080000|2021-10-20 12:14:40|1125.6||1125.8||1125.8||1125.6||2211
1634732090000|2021-10-20 12:14:50|1126|1125.6|1126|1125.6|1126.2|1125.6|1125.8|1125.6|3164
1634732100000|2021-10-20 12:15:00|1126.2||1126.2||1126.2||1126.2||0
1634732110000|2021-10-20 12:15:10||1125.8||1125.6||1125.8||1125.6|0
1634732120000|2021-10-20 12:15:20|1126.4|1125.8|1126.4|1126|1126.4|1126|1126.4|1125.8|460
1634732130000|2021-10-20 12:15:30|1126.2|1125.8|1126.4|1126.2|1126.6|1126.4|1126.2|1125.8|1018
1634732140000|2021-10-20 12:15:40|||||||||65
1634732150000|2021-10-20 12:15:50|1126.2|1126|1126.4|1126|1126.4|1126.2|1126.2|1126|918
1634732160000|2021-10-20 12:16:00|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.4|1126|1880
1634732180000|2021-10-20 12:16:20|1126.8|1126.4|1126.8|1126.2|1126.8|1126.4|1126.8|1126.2|0
1634732190000|2021-10-20 12:16:30|1126.6||1126.6||1126.6||1126.6||0
1634732200000|2021-10-20 12:16:40|1126.4|1126.4|1126.4|1126.2|1126.4|1126.4|1126.4|1126|1758
1634732210000|2021-10-20 12:16:50|1126.2|1126|1126.4|1126|1126.4|1126.2|1126.2|1126|835
1634732220000|2021-10-20 12:17:00|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1125.8|1125.6|25239
1634732230000|2021-10-20 12:17:10|1126.2|1125.8|1126.2|1125.8|1126.4|1126|1126|1125.6|2853
1634732240000|2021-10-20 12:17:20|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1126|0
1634732250000|2021-10-20 12:17:30|1126.2|1125.8|1126.2|1125.8|1126.4|1125.8|1126.2|1125.8|138
1634732260000|2021-10-20 12:17:40|1126.4|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|0
1634732270000|2021-10-20 12:17:50|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1126|473
1634732280000|2021-10-20 12:18:00|1126.2||1126.4||1126.4||1126.2||0
1634732290000|2021-10-20 12:18:10|1126.2|1126.2|1126.4|1126.2|1126.4|1126.2|1126.2|1126.2|0
1634732310000|2021-10-20 12:18:30|1126.2|1126|1126.2|1126|1126.2|1126|1126.2|1126|1161
1634732330000|2021-10-20 12:18:50|1126.4|1126.2|1126.4|1126|1126.4|1126.2|1126.4|1126|0
1634732340000|2021-10-20 12:19:00|1126.2|1126.2|1126.6|1126.2|1126.6|1126.2|1126.2|1125.8|6934
1634732350000|2021-10-20 12:19:10|1126.8|1126.4|1126.8|1126.2|1126.8|1126.4|1126.6|1126.2|0
1634732360000|2021-10-20 12:19:20||1126.4||1126.4||1126.4||1126.4|0
1634732370000|2021-10-20 12:19:30|1127|1126.6|1127.2|1126.8|1127.4|1127|1127|1126.6|1574
1634732380000|2021-10-20 12:19:40|1127|1126.6|1127|1126.6|1127|1126.6|1127|1126.6|0
1634732390000|2021-10-20 12:19:50|1126.8|1126.8|1127|1126.6|1127|1126.8|1126.8|1126.6|210
1634732400000|2021-10-20 12:20:00|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.8|0
1634732410000|2021-10-20 12:20:10||1127.2||1127||1127.2||1127|0
1634732420000|2021-10-20 12:20:20|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127|1126.8|489
1634732430000|2021-10-20 12:20:30||1127||1127||1127||1126.8|0
1634732440000|2021-10-20 12:20:40||1126.8||1126.8||1126.8||1126.8|0
1634732450000|2021-10-20 12:20:50|1127||1127.2||1127.2||1127||111
1634732460000|2021-10-20 12:21:00|1127|1126.6|1126.8|1126.6|1127|1126.6|1126.6|1126.4|17277
1634732470000|2021-10-20 12:21:10|1126.6|1126.4|1126.8|1126.4|1126.8|1126.6|1126.6|1126.2|6923
1634732480000|2021-10-20 12:21:20|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|1081
1634732520000|2021-10-20 12:22:00|1127|1126.6|1127.2|1127|1127.2|1127|1127|1126.6|1403
1634732530000|2021-10-20 12:22:10|1127|1126.8|1127|1126.6|1127|1126.8|1127|1126.6|87
1634732540000|2021-10-20 12:22:20|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1127|1126.6|0
1634732550000|2021-10-20 12:22:30|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127|1126.8|0
1634732560000|2021-10-20 12:22:40|1127|1126.6|1127|1126.6|1127.2|1126.8|1127|1126.6|0
1634732570000|2021-10-20 12:22:50|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127|1126.6|2000
1634732580000|2021-10-20 12:23:00|1127.4|1127|1127.4|1127|1127.6|1127.2|1127.4|1127|0
1634732590000|2021-10-20 12:23:10|1127.2|1127.2|1127|1126.6|1127.2|1127.2|1127|1126.6|12
1634732600000|2021-10-20 12:23:20||1126.8||1126.6||1126.8||1126.6|148
1634732620000|2021-10-20 12:23:40|1126.8|1126.4|1127|1126.8|1127|1126.8|1126.8|1126.4|1743
1634732630000|2021-10-20 12:23:50||1126.6||1126.6||1126.6||1126.6|0
1634732640000|2021-10-20 12:24:00||1126.8||1126.6||1126.8||1126.6|3
1634732670000|2021-10-20 12:24:30|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.8|160
1634732680000|2021-10-20 12:24:40|1127.6|1127.2|1127.6|1127.2|1127.8|1127.2|1127.6|1127.2|0
1634732690000|2021-10-20 12:24:50|1127.8|1127.4|1127.8|1127.4|1128|1127.4|1127.8|1127.4|0
1634732700000|2021-10-20 12:25:00|1128|1127.6|1128.2|1127.8|1128.2|1127.8|1128|1127.6|1423
1634732710000|2021-10-20 12:25:10|1128|1128|1129|1128.6|1129|1128.8|1128|1128|30045
1634732720000|2021-10-20 12:25:20|1129.2|1128.8|1129.2|1128.8|1129.4|1129.2|1129|1128.6|19277
1634732730000|2021-10-20 12:25:30|1129.4|1129|1130|1129.8|1130|1129.8|1129.2|1129|8304
1634732740000|2021-10-20 12:25:40|1129.8|1129.6|1129.8|1129.6|1129.8|1129.8|1129.6|1129.2|18871
1634732750000|2021-10-20 12:25:50|1129.6|1129.4|1129.2|1128.8|1129.6|1129.6|1129.2|1128.8|1857
1634732760000|2021-10-20 12:26:00|1129|1128.6|1128.8|1128.6|1129|1128.6|1128.8|1128.6|0
1634732770000|2021-10-20 12:26:10|1129|1128.8|1129.2|1128.8|1129.4|1129|1129|1128.6|82
1634732790000|2021-10-20 12:26:30|1129|1128.6|1129|1128.8|1129|1128.8|1129|1128.6|0
1634732800000|2021-10-20 12:26:40|1129.2|1129|1129.6|1129.4|1129.8|1129.4|1129.2|1129|560
1634732810000|2021-10-20 12:26:50|1129.4|1129.2|1129.2|1128.6|1129.4|1129.2|1129.2|1128.6|93
1634732820000|2021-10-20 12:27:00|1129|1128.8|1128.8|1128.6|1129|1128.8|1128.8|1128.4|0
1634732830000|2021-10-20 12:27:10|1128.6|1128.4|1128.6|1128.2|1128.6|1128.4|1128.6|1128.2|1284
1634732840000|2021-10-20 12:27:20|1128.4|1128|1128.2|1127.8|1128.4|1128|1128.2|1127.8|0
1634732850000|2021-10-20 12:27:30|1128.4|1128|1128.4|1128|1128.4|1128.2|1128.2|1128|0
1634732860000|2021-10-20 12:27:40|1128.2||1128.4||1128.4||1128.2||0
1634732870000|2021-10-20 12:27:50|1128.6|1128.2|1128.8|1128.2|1128.8|1128.2|1128.6|1128.2|116
1634732880000|2021-10-20 12:28:00|1128.6||1128.6||1128.6||1128.4||0
1634732890000|2021-10-20 12:28:10||1128||1128||1128.2||1128|0
1634732900000|2021-10-20 12:28:20||1128.2||1128.4||1128.4||1128.2|0
1634732910000|2021-10-20 12:28:30|1128.4|1128.2|1128.6|1128|1128.6|1128.2|1128.4|1128|5
1634732920000|2021-10-20 12:28:40|1128.4|1128.2|1128.6|1128.2|1128.6|1128.2|1128.4|1128|0
1634732930000|2021-10-20 12:28:50|1128.4|1128|1128.2|1128|1128.6|1128.2|1128.2|1128|2900
1634732940000|2021-10-20 12:29:00||1127.8||1127.8||1128||1127.8|0
1634732960000|2021-10-20 12:29:20|1128||1128.2||1128.2||1128||0
1634732980000|2021-10-20 12:29:40|1128.4|1128|1128.4|1128|1128.6|1128|1128.4|1127.8|3533
1634732990000|2021-10-20 12:29:50|1128.2|1127.8|1128.6|1128.2|1128.6|1128.2|1128.2|1127.8|528
1634733000000|2021-10-20 12:30:00|1128.4|1128.4|1128.6|1128.4|1128.6|1128.4|1128.4|1128.2|141
1634733010000|2021-10-20 12:30:10||1128.2||1128.2||1128.2||1128.2|0
1634733020000|2021-10-20 12:30:20|1128.8|1128.4|1128.8|1128.4|1129|1128.6|1128.8|1128.4|1105
1634733030000|2021-10-20 12:30:30||1128.6||1128.6||1128.6||1128.6|0
1634733060000|2021-10-20 12:31:00|1128.6|1128.4|1128.8|1128.4|1128.8|1128.4|1128.4|1128|7779
1634733070000|2021-10-20 12:31:10|1129|1128.6|1128.8|1128.6|1129|1128.6|1128.8|1128.6|0
1634733090000|2021-10-20 12:31:30|1129||1129||1129||1129||74
1634733100000|2021-10-20 12:31:40|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.6|1128.4|3462
1634733120000|2021-10-20 12:32:00|1129.2|1128.8|1129.4|1129|1129.4|1129|1129.2|1128.8|595
1634733130000|2021-10-20 12:32:10|1129.2|1128.8|1129.6|1129.2|1129.6|1129.4|1129.2|1128.8|1446
1634733140000|2021-10-20 12:32:20|1129.4|1129|1129.6|1129.2|1129.6|1129.4|1129.4|1129|2738
1634733150000|2021-10-20 12:32:30|1129.4|1129|1129.6|1129.2|1129.6|1129.4|1129.4|1129|2047
1634733170000|2021-10-20 12:32:50|1129.4||1129.6||1129.6||1129.4||1447
1634733180000|2021-10-20 12:33:00|1129.4|1129|1129.4|1129|1129.6|1129.2|1129.2|1129|8370
1634733190000|2021-10-20 12:33:10||1129.2||1129||1129.2||1129|0
1634733200000|2021-10-20 12:33:20|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129|0
1634733210000|2021-10-20 12:33:30||1129.4||1129.2||1129.4||1129.2|0
1634733230000|2021-10-20 12:33:50||1129.4||1129.2||1129.4||1129.2|0
1634733240000|2021-10-20 12:34:00||1129.4||1129.4||1129.4||1129.4|0
1634733250000|2021-10-20 12:34:10|1129.8|1129.6|1130|1129.6|1130|1129.6|1129.6|1129.4|415
1634733260000|2021-10-20 12:34:20|1130.2|1129.8|1130|1129.8|1130.2|1129.8|1130|1129.6|0
1634733270000|2021-10-20 12:34:30|1130.2||1130.2||1130.2||1130.2||600
1634733300000|2021-10-20 12:35:00|1130|1129.6|1129.8|1129.2|1130|1129.6|1129.8|1129.2|191
1634733310000|2021-10-20 12:35:10||1129.4||1129.4||1129.4||1129.4|0
1634733320000|2021-10-20 12:35:20|1130.2|1129.6|1130.6|1130.2|1130.6|1130.4|1130|1129.6|26301
1634733330000|2021-10-20 12:35:30|1130.4|1130|1130.4|1130|1130.6|1130|1130.4|1130|0
1634733340000|2021-10-20 12:35:40|1130.6|1130.2|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|0
1634733350000|2021-10-20 12:35:50|1130.6||1130.6||1130.8||1130.6||500
1634733360000|2021-10-20 12:36:00|1130.8|1130.6|1130.8|1130.4|1130.8|1130.6|1130.8|1130.4|81
1634733370000|2021-10-20 12:36:10|1130.6|1130.6|1130.4|1130|1130.8|1130.6|1130.4|1130|941
1634733380000|2021-10-20 12:36:20|1130.2|1130.2|1130.4|1130|1130.4|1130.2|1130.2|1130|4
1634733390000|2021-10-20 12:36:30||1129.8||1130||1130||1129.8|0
1634733400000|2021-10-20 12:36:40|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|0
1634733410000|2021-10-20 12:36:50|1130|1129.6|1130|1129.4|1130|1129.6|1130|1129.4|0
1634733420000|2021-10-20 12:37:00|1129.8|1129.6|1130|1129.6|1130|1129.6|1129.6|1129.2|2086
1634733440000|2021-10-20 12:37:20|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|0
1634733450000|2021-10-20 12:37:30|1130|1129.6|1129.8|1129.4|1130|1129.6|1129.6|1129.2|0
1634733460000|2021-10-20 12:37:40||1129.2||1129.2||1129.2||1129.2|0
1634733470000|2021-10-20 12:37:50||1129.4||1129.4||1129.4||1129.4|0
1634733480000|2021-10-20 12:38:00|1129.6|1129.2|1129.8|1129.2|1129.8|1129.2|1129.4|1129|6234
1634733490000|2021-10-20 12:38:10|1129.6|1129|1129.4|1129|1129.6|1129.2|1129.2|1129|6279
1634733500000|2021-10-20 12:38:20|1129.6|1129.2|1129.6|1129.2|1129.6|1129.4|1129.6|1129|894
1634733510000|2021-10-20 12:38:30||1129.4||1129.4||1129.4||1129.4|0
1634733530000|2021-10-20 12:38:50|1129.4|1129.2|1129.4|1129.2|1129.4|1129.2|1129.4|1129.2|458
1634733540000|2021-10-20 12:39:00|1129.2|1129|1129|1128.6|1129.4|1129|1129|1128.6|5876
1634733560000|2021-10-20 12:39:20|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|0
1634733570000|2021-10-20 12:39:30|1129|1128.6|1129|1128.6|1129|1128.6|1129|1128.6|3
1634733580000|2021-10-20 12:39:40|1128.8||1128.8||1128.8||1128.8||0
1634733600000|2021-10-20 12:40:00|1128.6|1128.4|1128.8|1128.6|1128.8|1128.6|1128.6|1128.4|534
1634733610000|2021-10-20 12:40:10||1128.4||1128.6||1128.6||1128.4|1097
1634733620000|2021-10-20 12:40:20|1128.6|1128.4|1128.4|1128.2|1128.6|1128.6|1128.4|1128|168
1634733640000|2021-10-20 12:40:40|1128.2|1128|1128.4|1128|1128.4|1128|1128.2|1127.8|727
1634733680000|2021-10-20 12:41:20||1128.2||1128.2||1128.2||1128.2|0
1634733690000|2021-10-20 12:41:30||1128||1128||1128||1128|0
1634733700000|2021-10-20 12:41:40|1128.6|1128.2|1128.4|1128.2|1128.6|1128.4|1128.4|1128.2|750
1634733710000|2021-10-20 12:41:50|1128.6|1128.4|1128.4|1128.2|1128.6|1128.4|1128.4|1128.2|525
1634733720000|2021-10-20 12:42:00|1128.6||1128.6||1128.6||1128.6||1133
1634733740000|2021-10-20 12:42:20|1128.4|1128|1128.2|1127.8|1128.4|1128|1128.2|1127.6|1359
1634733750000|2021-10-20 12:42:30||1128||1127.8||1128||1127.8|0
1634733760000|2021-10-20 12:42:40|1128|1127.6|1127.6|1127.2|1128.2|1127.6|1127.6|1127.2|162
1634733770000|2021-10-20 12:42:50|1127.8|1127.4|1127.6|1127.4|1127.8|1127.4|1127.6|1127.2|0
1634733790000|2021-10-20 12:43:10|1127.4|1127.2|1127.4|1127|1127.6|1127.2|1127.4|1127|68
1634733800000|2021-10-20 12:43:20|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1126.8|1126.4|505
1634733810000|2021-10-20 12:43:30|1127.2|1126.8|1127.4|1126.8|1127.4|1127|1127.2|1126.8|969
1634733820000|2021-10-20 12:43:40|1127.2|1127|1127.2|1126.8|1127.4|1127.2|1127.2|1126.8|0
1634733840000|2021-10-20 12:44:00|1127|1127|1127.2|1127|1127.4|1127|1127|1127|0
1634733850000|2021-10-20 12:44:10||1126.8||1126.8||1126.8||1126.8|0
1634733860000|2021-10-20 12:44:20|1127|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.6|1380
1634733870000|2021-10-20 12:44:30|1127.2|1126.8|1127|1126.8|1127.2|1126.8|1127|1126.8|0
1634733880000|2021-10-20 12:44:40||1126.6||1126.6||1126.6||1126.6|250
1634733890000|2021-10-20 12:44:50|1127.2|1126.8|1127|1126.8|1127.2|1126.8|1127|1126.6|0
1634733900000|2021-10-20 12:45:00|1126.8|1126.6|1126.6|1126.2|1126.8|1126.6|1126.4|1126|3067
1634733910000|2021-10-20 12:45:10|1126.8||1126.8||1126.8||1126.8||0
1634733930000|2021-10-20 12:45:30|1126.6|1126.4|1126.4|1126.2|1126.6|1126.4|1126.4|1126.2|0
1634733940000|2021-10-20 12:45:40|1126.2|1126|1126.2|1126|1126.4|1126|1126.2|1126|147
1634733960000|2021-10-20 12:46:00|1126.4||1126.4||1126.4||1126.4||108
1634733980000|2021-10-20 12:46:20|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|1126|1125.4|966
1634733990000|2021-10-20 12:46:30|1126.4||1126||1126.4||1126||0
1634734000000|2021-10-20 12:46:40|1126.2||1126||1126.2||1126||0
1634734010000|2021-10-20 12:46:50|1126.2|1126|1126.2|1125.8|1126.2|1126|1126.2|1125.8|0
1634734020000|2021-10-20 12:47:00||1126||1126||1126||1125.8|0
1634734040000|2021-10-20 12:47:20||1125.8||1125.8||1125.8||1125.8|0
1634734050000|2021-10-20 12:47:30||1126||1125.8||1126||1125.8|0
1634734070000|2021-10-20 12:47:50|1126|1126|1126.2|1126|1126.2|1126|1126|1126|179
1634734080000|2021-10-20 12:48:00|1126.4|1126.2|1126.8|1126.2|1126.8|1126.4|1126.4|1126|453
1634734090000|2021-10-20 12:48:10|1126.6|1126|1126.4|1126.2|1126.6|1126.2|1126.4|1126|1021
1634734100000|2021-10-20 12:48:20|1126.6|1126.4|1127|1126.6|1127|1126.6|1126.6|1126.4|133
1634734110000|2021-10-20 12:48:30|1126.8|1126.4|1126.8|1126.4|1126.8|1126.6|1126.8|1126.4|0
1634734120000|2021-10-20 12:48:40||1126.6||1126.6||1126.6||1126.6|0
1634734130000|2021-10-20 12:48:50||1126.4||1126.6||1126.6||1126.4|0
1634734140000|2021-10-20 12:49:00|1126.6|1126.4|1126.8|1126.4|1126.8|1126.6|1126.6|1126.4|0
1634734150000|2021-10-20 12:49:10|1126.6|1126.2|1126.6|1126.2|1126.6|1126.4|1126.2|1126|14008
1634734160000|2021-10-20 12:49:20|1126.4||1126.6||1126.6||1126.4||550
1634734170000|2021-10-20 12:49:30||1126.4||1126.4||1126.4||1126.2|0
1634734180000|2021-10-20 12:49:40|1126.4|1126.2|1126.6|1126.2|1126.6|1126.4|1126.4|1126.2|453
1634734190000|2021-10-20 12:49:50||1126.4||1126.4||1126.4||1126.2|0
1634734210000|2021-10-20 12:50:10|1126.4|1126.2|1126.4|1126.2|1126.6|1126.2|1126.4|1126.2|0
1634734220000|2021-10-20 12:50:20|1126.6|1126|1126.2|1126|1126.6|1126|1126.2|1126|1522
1634734230000|2021-10-20 12:50:30||1125.8||1125.8||1125.8||1125.8|2107
1634734240000|2021-10-20 12:50:40|1126|1125.6|1126|1125.8|1126.2|1125.8|1126|1125.6|0
1634734250000|2021-10-20 12:50:50|1126.2|1126|1126.2|1126|1126.2|1126|1126.2|1126|648
1634734260000|2021-10-20 12:51:00||1125.8||1126||1126||1125.8|1293
1634734270000|2021-10-20 12:51:10|1126|1125.8|1126.2|1126|1126.2|1126|1126|1125.8|81
1634734280000|2021-10-20 12:51:20|1126.4|1126.2|1126.6|1126.2|1126.6|1126.2|1126.4|1126|261
1634734290000|2021-10-20 12:51:30|1126.4|1126|1126.4|1126.2|1126.6|1126.2|1126.2|1125.8|5341
1634734300000|2021-10-20 12:51:40|1126.2|1126|1126|1125.8|1126.4|1126|1126|1125.8|1005
1634734310000|2021-10-20 12:51:50|1125.8|1125.6|1126.2|1125.8|1126.2|1126|1125.8|1125.6|23796
1634734320000|2021-10-20 12:52:00|1126.4|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|0
1634734340000|2021-10-20 12:52:20|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.6|0
1634734350000|2021-10-20 12:52:30|1125.8|1125.4|1125.6|1125.4|1125.8|1125.6|1125.6|1125.2|17811
1634734360000|2021-10-20 12:52:40|1125.4|1125.2|1125.4|1125|1125.4|1125.2|1125.4|1125|145
1634734370000|2021-10-20 12:52:50||1125.2||1125||1125.2||1125|0
1634734380000|2021-10-20 12:53:00|1125.6|1125.2|1125.6|1125.4|1125.8|1125.4|1125.6|1125.2|2504
1634734390000|2021-10-20 12:53:10||1125.2||1125.2||1125.2||1125.2|0
1634734410000|2021-10-20 12:53:30||1125.4||1125.2||1125.4||1125.2|0
1634734430000|2021-10-20 12:53:50|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.4|3994
1634734440000|2021-10-20 12:54:00|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1059
1634734450000|2021-10-20 12:54:10|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|674
1634734460000|2021-10-20 12:54:20|1125.4|1125|1125.4|1125|1125.6|1125.2|1125.2|1124.8|268
1634734470000|2021-10-20 12:54:30|1125.6||1125.4||1125.6||1125.4||0
1634734480000|2021-10-20 12:54:40|1125.2||1125.4||1125.4||1125.2||0
1634734490000|2021-10-20 12:54:50|1125.2|1124.8|1125.4|1125|1125.4|1125|1125|1124.8|359
1634734500000|2021-10-20 12:55:00|1125.2|1124.8|1124.8|1124.4|1125.2|1124.8|1124.8|1124.4|147
1634734510000|2021-10-20 12:55:10||1124.6||1124.6||1124.6||1124.6|0
1634734520000|2021-10-20 12:55:20||1124.4||1124.4||1124.4||1124.4|0
1634734530000|2021-10-20 12:55:30|1124.6|1124.6|1125.2|1124.6|1125.2|1124.8|1124.6|1124.6|1452
1634734540000|2021-10-20 12:55:40|1125.4|1124.8|1125.6|1125|1125.6|1125.2|1125.4|1124.8|2431
1634734550000|2021-10-20 12:55:50|1125.4|1125.2|1125.6|1125.4|1125.6|1125.4|1125.4|1125.2|970
1634734560000|2021-10-20 12:56:00||1125.2||1125.4||1125.4||1125.2|0
1634734570000|2021-10-20 12:56:10|1125.8|1125.6|1125.6|1125.2|1125.8|1125.6|1125.6|1125.2|2472
1634734590000|2021-10-20 12:56:30|1125.8|1125.4|1125.8|1125.6|1126|1125.6|1125.8|1125.4|1102
1634734600000|2021-10-20 12:56:40|1125.6|1125.4|1125.6|1125.4|1125.6|1125.4|1125.6|1125.4|500
1634734610000|2021-10-20 12:56:50|1125.8|1125.6|1126.4|1126|1126.4|1126.2|1125.8|1125.4|2833
1634734620000|2021-10-20 12:57:00|1126.2|1126.2|1126.4|1126|1126.4|1126.2|1126.2|1126|146
1634734630000|2021-10-20 12:57:10|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.8|1391
1634734640000|2021-10-20 12:57:20|1126.2|1125.8|1126.2|1125.8|1126.2|1126|1126|1125.8|0
1634734650000|2021-10-20 12:57:30||1125.6||1125.8||1125.8||1125.6|0
1634734660000|2021-10-20 12:57:40||1126||1126||1126||1126|0
1634734680000|2021-10-20 12:58:00|1126|1125.8|1125.8|1125.6|1126.2|1125.8|1125.8|1125.4|108
1634734690000|2021-10-20 12:58:10|1126|1125.8|1126.2|1125.8|1126.2|1125.8|1126|1125.8|467
1634734700000|2021-10-20 12:58:20|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1126|1125.6|0
1634734710000|2021-10-20 12:58:30|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.6|0
1634734720000|2021-10-20 12:58:40|1126.2||1126||1126.2||1126||0
1634734730000|2021-10-20 12:58:50|1126.2|1125.8|1126|1125.6|1126.2|1126|1126|1125.6|0
1634734750000|2021-10-20 12:59:10|1126.2|1125.8|1126|1125.8|1126.2|1125.8|1126|1125.8|0
1634734760000|2021-10-20 12:59:20|1125.8|1125.6|1125.6|1125.4|1126|1125.6|1125.6|1125.4|109
1634734770000|2021-10-20 12:59:30|1125.4|1125.2|1125.6|1125.2|1125.6|1125.4|1125.2|1125|1711
1634734780000|2021-10-20 12:59:40|1125.4|1125|1125.2|1124.6|1125.4|1125|1125|1124.6|2123
1634734790000|2021-10-20 12:59:50|1125|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.6|1922
1634734800000|2021-10-20 13:00:00|1125.4|1125|1125.6|1125.2|1125.8|1125.6|1125.4|1125|2516
1634734810000|2021-10-20 13:00:10|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|75
1634734820000|2021-10-20 13:00:20|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|0
1634734830000|2021-10-20 13:00:30|1125.6|1125.2|1125.4|1125.2|1125.6|1125.2|1125.4|1125.2|0
1634734840000|2021-10-20 13:00:40|1125.2|1125|1125|1124.6|1125.4|1125|1125|1124.6|1968
1634734860000|2021-10-20 13:01:00|1124.8|1124.8|1124.4|1124|1124.8|1124.8|1124|1123.8|39249
1634734870000|2021-10-20 13:01:10|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|76
1634734880000|2021-10-20 13:01:20|1124.2|1124|1124.6|1124.2|1124.6|1124.2|1124.2|1124|3912
1634734890000|2021-10-20 13:01:30|1124.4|1124|1124.2|1123.8|1124.4|1124|1124|1123.6|215
1634734900000|2021-10-20 13:01:40|1124||1124.2||1124.2||1124||134
1634734910000|2021-10-20 13:01:50|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|0
1634734920000|2021-10-20 13:02:00|1124.2|1123.8|1123.8|1123.4|1124.4|1124|1123.6|1123.4|4248
1634734930000|2021-10-20 13:02:10|1124||1124||1124||1124||0
1634734940000|2021-10-20 13:02:20|1124.2|1123.6|1124|1123.4|1124.2|1123.8|1123.8|1123.4|109
1634734950000|2021-10-20 13:02:30|1123.8|1123.6|1124|1123.4|1124|1123.6|1123.6|1123.4|0
1634734960000|2021-10-20 13:02:40|1123.8|1123.6|1124|1123.6|1124.2|1123.8|1123.6|1123.6|0
1634734970000|2021-10-20 13:02:50|1124.2|1123.8|1124.2|1124|1124.4|1124|1124.2|1123.8|0
1634734980000|2021-10-20 13:03:00||1123.8||1123.8||1123.8||1123.8|454
1634734990000|2021-10-20 13:03:10|1124|1123.6|1124.2|1123.6|1124.4|1124|1123.8|1123.6|2700
1634735000000|2021-10-20 13:03:20||1123.8||1123.6||1123.8||1123.6|0
1634735010000|2021-10-20 13:03:30|1124|1123.4|1123.8|1123.4|1124|1123.4|1123.6|1123.4|380
1634735030000|2021-10-20 13:03:50|1123.6|1123.6|1124|1123.6|1124.2|1123.8|1123.6|1123.6|510
1634735040000|2021-10-20 13:04:00||1123.8||1123.6||1123.8||1123.6|0
1634735050000|2021-10-20 13:04:10|1124.2|1123.8|1124|1123.8|1124.2|1123.8|1124|1123.8|261
1634735060000|2021-10-20 13:04:20|1124.2|1124|1124.2|1124|1124.2|1124|1124|1123.8|79
1634735070000|2021-10-20 13:04:30|1124.4|1124.2|1124.6|1124.2|1124.8|1124.4|1124.4|1124|778
1634735090000|2021-10-20 13:04:50|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.6|1124.4|0
1634735100000|2021-10-20 13:05:00|1125.2|1124.4|1125.2|1124.6|1125.2|1124.8|1125|1124.4|0
1634735110000|2021-10-20 13:05:10|1125.4|1124.8|1125.2|1124.8|1125.4|1125|1125.2|1124.6|0
1634735120000|2021-10-20 13:05:20|1125.4|1125|1125.6|1125.2|1125.8|1125.4|1125.2|1124.8|303
1634735130000|2021-10-20 13:05:30|1125.4|1125|1125.4|1125|1125.4|1125|1125.2|1125|592
1634735140000|2021-10-20 13:05:40|1125.2|1124.8|1125.4|1124.8|1125.4|1124.8|1125.2|1124.8|1152
1634735150000|2021-10-20 13:05:50|1125.2|1125|1124.8|1124.4|1125.4|1125|1124.8|1124.4|4743
1634735160000|2021-10-20 13:06:00|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|1951
1634735200000|2021-10-20 13:06:40|1124.6|1124.6|1124.8|1124.4|1124.8|1124.6|1124.6|1124.4|1655
1634735220000|2021-10-20 13:07:00|1124.6|1124.6|1124.6|1124.4|1125|1124.8|1124.6|1124.4|1957
1634735230000|2021-10-20 13:07:10|1124.8||1124.6||1124.8||1124.6||0
1634735240000|2021-10-20 13:07:20|1124.8|1124.2|1124.6|1124.4|1124.8|1124.4|1124.6|1124.2|0
1634735250000|2021-10-20 13:07:30||1124.2||1124||1124.2||1124|0
1634735270000|2021-10-20 13:07:50|1124.8|1124.2|1124.8|1124.4|1124.8|1124.6|1124.8|1124.2|445
1634735280000|2021-10-20 13:08:00||1124.6||1124.6||1124.6||1124.6|0
1634735300000|2021-10-20 13:08:20|1125|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.8|129
1634735310000|2021-10-20 13:08:30|1125||1125.2||1125.2||1125||0
1634735320000|2021-10-20 13:08:40|1125.4|1125|1125.6|1125|1125.6|1125|1125.2|1124.8|0
1634735330000|2021-10-20 13:08:50|1125.4|1125.2|1125.2|1124.8|1125.6|1125.2|1125.2|1124.8|1504
1634735340000|2021-10-20 13:09:00|1125|1124.6|1125.2|1124.8|1125.2|1124.8|1124.8|1124.6|222
1634735350000|2021-10-20 13:09:10|1125.4|1125|1125.4|1124.8|1125.4|1125|1125.2|1124.8|2000
1634735360000|2021-10-20 13:09:20|1125.2||1125.2||1125.4||1125.2||0
1634735370000|2021-10-20 13:09:30|1125.4|1124.6|1124.8|1124.4|1125.4|1124.6|1124.6|1124.4|637
1634735380000|2021-10-20 13:09:40||1124.6||1124.4||1124.6||1124.4|0
1634735390000|2021-10-20 13:09:50|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.4|14
1634735400000|2021-10-20 13:10:00|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.4|0
1634735410000|2021-10-20 13:10:10|1124.6|1124.2|1124.4|1124.2|1124.6|1124.2|1124.4|1124.2|0
1634735420000|2021-10-20 13:10:20|1124.6|1124.4|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|391
1634735430000|2021-10-20 13:10:30|1124.8|1124.4|1125.2|1124.8|1125.2|1124.8|1124.6|1124.2|0
1634735440000|2021-10-20 13:10:40|1125|1125|1124.8|1124.6|1125|1125|1124.8|1124.4|10294
1634735450000|2021-10-20 13:10:50|1125|1124.8|1125.2|1124.8|1125.4|1125|1125|1124.8|3798
1634735460000|2021-10-20 13:11:00|1125.4|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|1577
1634735470000|2021-10-20 13:11:10|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.4|1125.2|4625
1634735480000|2021-10-20 13:11:20|1125.4|1125|1125.4|1125|1125.4|1125|1125.2|1124.8|495
1634735490000|2021-10-20 13:11:30|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.8|459
1634735510000|2021-10-20 13:11:50|1125|1124.6|1125.2|1125|1125.2|1125|1124.8|1124.6|2233
1634735520000|2021-10-20 13:12:00|1125.4|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125|467
1634735540000|2021-10-20 13:12:20|1125.8|1125.4|1125.8|1125.6|1126|1125.6|1125.8|1125.4|767
1634735560000|2021-10-20 13:12:40|1125.6|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|1751
1634735570000|2021-10-20 13:12:50|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|0
1634735580000|2021-10-20 13:13:00|1125.6|1125.2|1125.4|1124.8|1125.6|1125.2|1125.2|1124.8|158
1634735590000|2021-10-20 13:13:10|1125.2||1125.2||1125.2||1125.2||0
1634735600000|2021-10-20 13:13:20|1125.4|1125|1125.2|1124.8|1125.4|1125|1125.2|1124.8|0
1634735610000|2021-10-20 13:13:30|1125.4|1125|1125.2|1125|1125.4|1125|1125.2|1124.8|0
1634735620000|2021-10-20 13:13:40|1125|1124.8|1125|1124.6|1125.2|1125|1125|1124.6|1257
1634735630000|2021-10-20 13:13:50|1125.2|1124.8|1125|1124.4|1125.2|1124.8|1124.8|1124.4|5
1634735640000|2021-10-20 13:14:00|1124.8|1124.6|1124.8|1124.4|1125|1124.6|1124.6|1124.4|460
1634735660000|2021-10-20 13:14:20|1125|1124.6|1125.4|1124.8|1125.4|1125|1124.8|1124.6|2034
1634735670000|2021-10-20 13:14:30|1125.2|1125|1125.4|1124.8|1125.4|1125|1125.2|1124.8|0
1634735680000|2021-10-20 13:14:40|1125.2|1124.6|1125|1124.8|1125.2|1124.8|1125|1124.6|3807
1634735690000|2021-10-20 13:14:50|1125.2|1124.6|1125.6|1125.2|1125.6|1125.2|1125.2|1124.6|9205
1634735700000|2021-10-20 13:15:00|1125.8|1125.4|1125.8|1125.4|1125.8|1125.6|1125.8|1125.4|782
1634735710000|2021-10-20 13:15:10||1125.6||1125.4||1125.6||1125.4|0
1634735720000|2021-10-20 13:15:20|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.6|0
1634735740000|2021-10-20 13:15:40||1125.4||1125.6||1125.6||1125.4|0
1634735750000|2021-10-20 13:15:50|1125.8|1125.4|1125.8|1125.6|1126|1125.6|1125.8|1125.4|286
1634735760000|2021-10-20 13:16:00|1126|1125.8|1126|1125.6|1126|1125.8|1126|1125.6|394
1634735770000|2021-10-20 13:16:10|1125.8||1126||1126||1125.8||0
1634735780000|2021-10-20 13:16:20|1125.8||1126||1126||1125.8||0
1634735790000|2021-10-20 13:16:30||1125.8||1125.8||1125.8||1125.6|0
1634735800000|2021-10-20 13:16:40|1126.2|1126|1126.2|1125.8|1126.2|1126|1126|1125.8|1890
1634735810000|2021-10-20 13:16:50|1126|1125.6|1126|1125.6|1126|1125.6|1125.8|1125.6|279
1634735820000|2021-10-20 13:17:00|1125.8|1125.4|1125.8|1125.6|1125.8|1125.6|1125.8|1125.4|1080
1634735830000|2021-10-20 13:17:10|1126|1125.8|1126.4|1125.8|1126.4|1126|1126|1125.8|1696
1634735840000|2021-10-20 13:17:20||1126||1126||1126||1126|0
1634735850000|2021-10-20 13:17:30|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1125.8|1125.4|2063
1634735860000|2021-10-20 13:17:40|1125.8|1125.4|1126.2|1125.8|1126.2|1125.8|1125.8|1125.4|6519
1634735870000|2021-10-20 13:17:50||1126||1125.6||1126||1125.6|276
1634735880000|2021-10-20 13:18:00|1126|1125.4|1126|1125.6|1126|1125.8|1125.8|1125.4|1996
1634735890000|2021-10-20 13:18:10|1126.2|1125.8|1126.2|1125.8|1126.4|1126|1126.2|1125.6|0
1634735900000|2021-10-20 13:18:20||1126||1126||1126||1126|0
1634735910000|2021-10-20 13:18:30||1125.8||1125.8||1125.8||1125.8|0
1634735930000|2021-10-20 13:18:50|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1125.8|1125.6|500
1634735940000|2021-10-20 13:19:00||1126||1126||1126||1126|0
1634735960000|2021-10-20 13:19:20|1126.4|1126.2|1126.4|1126|1126.6|1126.4|1126.4|1126|1292
1634735980000|2021-10-20 13:19:40|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.8|118
1634735990000|2021-10-20 13:19:50|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.8|210
1634736000000|2021-10-20 13:20:00|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.8|2158
1634736010000|2021-10-20 13:20:10||1126.2||1126||1126.2||1126|0
1634736020000|2021-10-20 13:20:20||1126.2||1126.2||1126.2||1126.2|0
1634736030000|2021-10-20 13:20:30|1126.6|1126.4|1127.2|1126.8|1127.4|1127.2|1126.6|1126.4|4768
1634736040000|2021-10-20 13:20:40|1127.4|1127|1127.4|1127|1127.4|1127|1127.4|1127|0
1634736050000|2021-10-20 13:20:50|1127.6|1127.2|1127.6|1127.2|1127.6|1127.4|1127.6|1127.2|994
1634736060000|2021-10-20 13:21:00|1127.8|1127.4|1127.6|1127.2|1127.8|1127.4|1127.6|1127.2|0
1634736070000|2021-10-20 13:21:10|1127.8|1127|1127.6|1127|1127.8|1127.2|1127.4|1127|3750
1634736080000|2021-10-20 13:21:20|1127.4|1127.2|1127.8|1127.4|1127.8|1127.4|1127.4|1127.2|0
1634736090000|2021-10-20 13:21:30|1127.6|1127.2|1127.4|1127|1127.8|1127.4|1127.4|1127|6132
1634736100000|2021-10-20 13:21:40|1127.2|1126.8|1127.2|1127|1127.4|1127|1127.2|1126.8|1777
1634736120000|2021-10-20 13:22:00|1127.4|1127.2|1127.4|1127.2|1127.6|1127.2|1127.4|1127.2|200
1634736130000|2021-10-20 13:22:10|1127.6|1127.4|1127.8|1127.4|1127.8|1127.4|1127.6|1127.4|974
1634736140000|2021-10-20 13:22:20||1127.6||1127.4||1127.6||1127.2|918
1634736160000|2021-10-20 13:22:40|1128|1127.8|1128.2|1128|1128.4|1128|1128|1127.8|6502
1634736170000|2021-10-20 13:22:50|1128.4|1128.2|1128.8|1128.4|1128.8|1128.6|1128.4|1128.2|11448
1634736180000|2021-10-20 13:23:00|1128.6|1128.2|1128.4|1128|1128.6|1128.4|1128.4|1128|772
1634736200000|2021-10-20 13:23:20|1128.6|1128.2|1128.8|1128.4|1128.8|1128.4|1128.4|1128|4256
1634736210000|2021-10-20 13:23:30|1128.6|1128.2|1128.4|1128.2|1128.6|1128.2|1128.4|1128.2|0
1634736220000|2021-10-20 13:23:40|1128.6|1128.4|1129|1128.6|1129|1128.6|1128.6|1128.2|2187
1634736230000|2021-10-20 13:23:50|1128.8|1128.4|1128.4|1128.2|1129|1128.4|1128.4|1128.2|1109
1634736240000|2021-10-20 13:24:00|1128.2|1128|1127.6|1127.2|1128.2|1128|1127.6|1127.2|5635
1634736250000|2021-10-20 13:24:10|1127.8|1127.4|1127.8|1127.4|1128|1127.6|1127.8|1127.4|0
1634736260000|2021-10-20 13:24:20|1128|1127.6|1128|1127.8|1128|1127.8|1128|1127.6|0
1634736270000|2021-10-20 13:24:30|1128.2||1128.4||1128.4||1128.2||35
1634736290000|2021-10-20 13:24:50|1128.2|1127.6|1128|1127.4|1128.2|1127.6|1127.8|1127.4|0
1634736300000|2021-10-20 13:25:00|1127.8|1127.6|1128.4|1128|1128.4|1128|1127.8|1127.6|348
1634736310000|2021-10-20 13:25:10|1128.2|1127.8|1128.2|1127.8|1128.2|1128|1128|1127.8|2119
1634736320000|2021-10-20 13:25:20|1128.4|1128|1127.8|1127.4|1128.6|1128.2|1127.8|1127.4|4903
1634736330000|2021-10-20 13:25:30|1127.6|1127.2|1127.6|1127.4|1127.6|1127.4|1127.6|1127.2|857
1634736340000|2021-10-20 13:25:40|1127.8||1127.8||1127.8||1127.6||0
1634736350000|2021-10-20 13:25:50|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127|0
1634736360000|2021-10-20 13:26:00|1127.4|1127|1127.4|1127|1127.4|1127|1127.2|1126.8|453
1634736370000|2021-10-20 13:26:10|1127.6|1127.2|1127.6|1127|1127.6|1127.2|1127.6|1127|0
1634736380000|2021-10-20 13:26:20|1127.8|1127.2|1127.6|1127.2|1127.8|1127.2|1127.6|1127|0
1634736390000|2021-10-20 13:26:30||1127.4||1127.2||1127.4||1127.2|0
1634736400000|2021-10-20 13:26:40|1127.8|1127.4|1127.6|1127.4|1127.8|1127.6|1127.4|1127.2|1662
1634736410000|2021-10-20 13:26:50|1127.4|1127.2|1127.6|1127.2|1127.6|1127.2|1127.2|1127|3670
1634736420000|2021-10-20 13:27:00|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.6|1127.4|483
1634736440000|2021-10-20 13:27:20|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.4|1127.2|453
1634736450000|2021-10-20 13:27:30|1127.8|1127|1127.8|1127.4|1127.8|1127.4|1127.8|1127|0
1634736460000|2021-10-20 13:27:40|1127.6||1127.8||1127.8||1127.6||0
1634736480000|2021-10-20 13:28:00|1127.6||1127.8||1127.8||1127.6||0
1634736500000|2021-10-20 13:28:20|1128|1127.6|1128.2|1127.6|1128.2|1127.8|1128|1127.6|453
1634736510000|2021-10-20 13:28:30|1128||1127.8||1128||1127.8||0
1634736520000|2021-10-20 13:28:40|1127.6|1127.4|1127.6|1127.4|1127.6|1127.4|1127.4|1127.2|1330
1634736530000|2021-10-20 13:28:50|1127.8|1127.6|1128.2|1127.8|1128.2|1127.8|1127.8|1127.6|73
1634736540000|2021-10-20 13:29:00|1128|1127.6|1128|1127.8|1128|1127.8|1128|1127.6|0
1634736550000|2021-10-20 13:29:10|1128.2||1128||1128.2||1128||0
1634736570000|2021-10-20 13:29:30|1128.2|1128|1128.4|1128|1128.4|1128|1128|1128|1591
1634736580000|2021-10-20 13:29:40|1128.2|1127.8|1128.4|1128.2|1128.4|1128.2|1128.2|1127.8|0
1634736590000|2021-10-20 13:29:50|1128.6|1128.4|1128.8|1128.4|1128.8|1128.4|1128.6|1128.4|20432
1634736600000|2021-10-20 13:30:00|1128.6|1128.2|1127.8|1127.4|1128.6|1128.2|1127.6|1127.4|11987
1634736610000|2021-10-20 13:30:10|1127.6|1127.6|1128.4|1128|1128.4|1128|1127.6|1127.4|11510
1634736620000|2021-10-20 13:30:20|1128.6|1128.2|1127.2|1127|1128.6|1128.2|1127.2|1127|4707
1634736630000|2021-10-20 13:30:30|1127.4|1126.8|1127.8|1127.4|1127.8|1127.6|1127.2|1126.8|2381
1634736640000|2021-10-20 13:30:40|1127.6|1127.2|1126.8|1126.6|1127.6|1127.2|1126.4|1126|20087
1634736650000|2021-10-20 13:30:50|1127|1126.8|1128.2|1127.8|1128.2|1127.8|1127|1126.8|11793
1634736660000|2021-10-20 13:31:00|1128.4|1128|1128.4|1127.8|1128.4|1128|1127.6|1127.4|2055
1634736670000|2021-10-20 13:31:10|1128.6|1128|1128.2|1127.8|1128.8|1128.2|1127.8|1127.6|1333
1634736680000|2021-10-20 13:31:20|1128|1127.6|1127.2|1127|1128|1127.6|1127|1126.8|6881
1634736690000|2021-10-20 13:31:30|1127|1126.8|1127.8|1127.2|1127.8|1127.4|1127|1126.6|446
1634736700000|2021-10-20 13:31:40|1127.6|1127.4|1127.6|1127.2|1127.8|1127.4|1127.4|1127.2|0
1634736710000|2021-10-20 13:31:50|1127.4|1127.4|1128.2|1127.8|1128.2|1127.8|1127.4|1127.4|270
1634736720000|2021-10-20 13:32:00|1128|1127.6|1128.2|1127.8|1128.4|1128|1127.8|1127.4|577
1634736730000|2021-10-20 13:32:10|1128|1127.6|1128.8|1128.6|1129.2|1128.8|1128|1127.6|5740
1634736740000|2021-10-20 13:32:20|1129|1128.4|1128.6|1128|1129|1128.6|1128.4|1128|0
1634736750000|2021-10-20 13:32:30|1128.4|1128.2|1129|1128.6|1129|1128.6|1128.2|1127.8|3383
1634736760000|2021-10-20 13:32:40|1128.8|1128.4|1128.4|1127.8|1128.8|1128.4|1128.2|1127.8|0
1634736770000|2021-10-20 13:32:50|1128.6|1128|1129.4|1129|1129.4|1129.2|1128.4|1128|1278
1634736780000|2021-10-20 13:33:00|1129.2|1128.8|1129|1128.6|1129.4|1129|1128.8|1128.4|486
1634736790000|2021-10-20 13:33:10|1129.2|1128.8|1129.4|1129.2|1129.6|1129.2|1129|1128.6|692
1634736800000|2021-10-20 13:33:20|1129.6|1129|1129.4|1129|1129.6|1129|1129.4|1128.8|452
1634736810000|2021-10-20 13:33:30|1129.2|1129.2|1127.2|1127|1129.2|1129.2|1127.2|1126.8|16471
1634736820000|2021-10-20 13:33:40|1127.4|1127.2|1128|1127.8|1128.2|1127.8|1127.4|1127|731
1634736830000|2021-10-20 13:33:50|1127.8|1127.6|1128|1127.6|1128|1127.6|1127.8|1127.4|3
1634736840000|2021-10-20 13:34:00|1127.8|1127.4|1127.4|1127|1128|1127.4|1127|1126.6|3353
1634736850000|2021-10-20 13:34:10|1127.6|1126.8|1127|1126.8|1127.6|1126.8|1127|1126.8|163
1634736860000|2021-10-20 13:34:20|1127.2|1126.6|1127.6|1127.2|1127.6|1127.4|1127|1126.6|3435
1634736870000|2021-10-20 13:34:30|1127.4|1127.4|1127.6|1127.2|1127.6|1127.4|1127.4|1127|17
1634736880000|2021-10-20 13:34:40|1127.4||1127.6||1127.6||1127.4||0
1634736890000|2021-10-20 13:34:50|1127.4||1127.4||1127.6||1127.4||0
1634736900000|2021-10-20 13:35:00|1127.6|1127|1127.4|1127|1127.6|1127.4|1127|1126.8|17202
1634736910000|2021-10-20 13:35:10|1127.2|1126.8|1127|1126.8|1127.2|1127|1127|1126.8|152
1634736920000|2021-10-20 13:35:20|1127.2|1127|1127|1126.8|1127.2|1127|1127|1126.8|1793
1634736930000|2021-10-20 13:35:30|1126.8|1126.6|1126.6|1126.2|1126.8|1126.8|1126.6|1126.2|6096
1634736940000|2021-10-20 13:35:40|1126.4|1126|1126.8|1126.2|1126.8|1126.2|1126.2|1126|1619
1634736950000|2021-10-20 13:35:50|1126.6||1126.6||1126.6||1126.6||0
1634736960000|2021-10-20 13:36:00|1126.4|1126|1126.4|1126.2|1126.6|1126.2|1126.2|1126|519
1634736970000|2021-10-20 13:36:10|1126.2|1126|1125.6|1125.2|1126.2|1126.2|1125.4|1125.2|3921
1634736980000|2021-10-20 13:36:20|1125.8|1125.4|1125.8|1125.4|1126.2|1125.8|1125.8|1125.4|4731
1634736990000|2021-10-20 13:36:30|1125.6|1125.6|1125.6|1125.2|1125.6|1125.6|1125.2|1125|3439
1634737000000|2021-10-20 13:36:40|1125.8|1125.4|1126.6|1126.2|1126.6|1126.4|1125.6|1125.2|12572
1634737010000|2021-10-20 13:36:50|1126.4|1126|1126.4|1126|1126.8|1126.4|1126.4|1126|5638
1634737020000|2021-10-20 13:37:00|1126.2|1125.8|1126.8|1126.4|1127|1126.4|1125.8|1125.4|7515
1634737030000|2021-10-20 13:37:10|1127|1126.6|1127|1126.6|1127|1126.8|1126.8|1126.4|0
1634737040000|2021-10-20 13:37:20|1126.8|1126.4|1126.8|1126.4|1126.8|1126.6|1126.4|1126.2|494
1634737050000|2021-10-20 13:37:30|1126.6|1126.2|1126.6|1126.2|1126.8|1126.2|1126.4|1126.2|500
1634737060000|2021-10-20 13:37:40|1126.4|1126|1125.8|1125.4|1126.4|1126|1125.8|1125.4|1877
1634737070000|2021-10-20 13:37:50|1125.6|1125.2|1126|1125.8|1126|1125.8|1125.6|1125.2|376
1634737080000|2021-10-20 13:38:00|1125.8|1125.6|1125.2|1125|1125.8|1125.6|1125.2|1125|9245
1634737090000|2021-10-20 13:38:10|1125.4|1125.2|1125.8|1125.4|1125.8|1125.4|1125.2|1125.2|6357
1634737100000|2021-10-20 13:38:20|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.2|1125|1225
1634737110000|2021-10-20 13:38:30|1125.2||1125.2||1125.4||1125.2||3060
1634737120000|2021-10-20 13:38:40|1125|1124.8|1124.6|1124.4|1125|1124.8|1124.6|1124.4|3248
1634737130000|2021-10-20 13:38:50|1124.4|1124.2|1124.4|1124|1124.8|1124.4|1124.2|1123.8|3760
1634737140000|2021-10-20 13:39:00|1124.2|1124.2|1124.2|1124|1124.2|1124.2|1124|1123.6|1714
1634737150000|2021-10-20 13:39:10|1124|1123.8|1124|1123.6|1124|1123.8|1123.8|1123.6|454
1634737160000|2021-10-20 13:39:20|1124.2|1123.8|1124|1123.4|1124.2|1123.8|1123.6|1123.4|3124
1634737170000|2021-10-20 13:39:30|1124.2|1123.6|1124.2|1123.8|1124.6|1124.2|1124.2|1123.6|18109
1634737180000|2021-10-20 13:39:40|1124|1124|1124|1123.6|1124.2|1124|1123.4|1123.2|15537
1634737190000|2021-10-20 13:39:50|1123.8|1123.4|1123.4|1123|1123.8|1123.4|1123.2|1123|5480
1634737200000|2021-10-20 13:40:00|1123.2|1122.8|1123.8|1123.2|1123.8|1123.2|1123|1122.4|9354
1634737210000|2021-10-20 13:40:10|1123.6|1123|1123.6|1123.2|1123.6|1123.4|1123.4|1123|500
1634737220000|2021-10-20 13:40:20|1123.4||1123.6||1123.6||1123.4||0
1634737230000|2021-10-20 13:40:30|1123.4|1123|1123.4|1123|1123.4|1123|1123.2|1123|235
1634737240000|2021-10-20 13:40:40|1123.2|1122.8|1122.8|1122.4|1123.2|1123|1122.6|1122.2|13157
1634737250000|2021-10-20 13:40:50|1122.6|1122.6|1123.6|1123.2|1123.6|1123.2|1122.6|1122.6|5255
1634737260000|2021-10-20 13:41:00|1123.8|1123.4|1124.4|1123.8|1124.4|1123.8|1123.8|1123.4|1100
1634737270000|2021-10-20 13:41:10|1124.2|1124|1124.2|1123.8|1124.4|1124|1124|1123.8|500
1634737280000|2021-10-20 13:41:20|1124.4|1124|1125|1124.6|1125|1124.6|1124.4|1123.8|696
1634737290000|2021-10-20 13:41:30|1125.2|1124.8|1125.6|1125.2|1125.8|1125.2|1125.2|1124.8|477
1634737300000|2021-10-20 13:41:40|1125.8||1125.6||1125.8||1125.6||0
1634737310000|2021-10-20 13:41:50|1125.4|1125|1124.8|1124.6|1125.6|1125.2|1124.8|1124.6|7388
1634737320000|2021-10-20 13:42:00|1124.6|1124.4|1124.6|1124.2|1124.8|1124.6|1124.6|1124|550
1634737330000|2021-10-20 13:42:10|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|0
1634737340000|2021-10-20 13:42:20|1124.4|1124|1124.6|1124.4|1124.8|1124.6|1124.4|1124|2177
1634737350000|2021-10-20 13:42:30|1124.8|1124.2|1124.6|1124.2|1124.8|1124.4|1124.4|1124.2|500
1634737360000|2021-10-20 13:42:40|1124.8|1124.4|1125.2|1124.8|1125.4|1124.8|1124.8|1124.4|5464
1634737370000|2021-10-20 13:42:50|1125.4|1125|1125.6|1125|1125.6|1125.4|1125.4|1125|1446
1634737380000|2021-10-20 13:43:00|1125.4|1125.2|1125.4|1125.2|1125.4|1125.2|1125.4|1125.2|0
1634737390000|2021-10-20 13:43:10|1125.2|1125|1124.6|1124.2|1125.2|1125|1124.6|1124.2|3452
1634737400000|2021-10-20 13:43:20|1124.4|1124.4|1124.2|1123.8|1124.4|1124.4|1124.2|1123.6|2252
1634737410000|2021-10-20 13:43:30|1124.4|1124|1125|1124.4|1125|1124.4|1124.4|1124|1065
1634737420000|2021-10-20 13:43:40|1125.2|1124.6|1125|1124.6|1125.2|1124.8|1124.8|1124.6|125
1634737430000|2021-10-20 13:43:50|1124.8|1124.8|1125.6|1125|1125.6|1125|1124.8|1124.8|454
1634737440000|2021-10-20 13:44:00|1125.4||1125.4||1125.6||1125.4||0
1634737450000|2021-10-20 13:44:10|1125.2||1125.2||1125.4||1125.2||0
1634737460000|2021-10-20 13:44:20|1125.4|1124.8|1125.2|1124.8|1125.4|1124.8|1125.2|1124.8|1169
1634737470000|2021-10-20 13:44:30|1125|1124.6|1125.2|1124.8|1125.2|1124.8|1125|1124.4|3123
1634737480000|2021-10-20 13:44:40|1125|1124.6|1124.4|1124|1125|1124.6|1124|1123.8|9379
1634737490000|2021-10-20 13:44:50|1124.2|1123.8|1124.2|1123.8|1124.4|1124|1124.2|1123.8|0
1634737500000|2021-10-20 13:45:00|1124.4|1124|1124.2|1123.6|1124.4|1124|1123.8|1123.6|2947
1634737510000|2021-10-20 13:45:10|1124.4|1123.8|1124.4|1124|1124.4|1124.2|1124.2|1123.8|1644
1634737520000|2021-10-20 13:45:20|1124.2|1124.2|1124.4|1123.8|1124.6|1124.2|1124.2|1123.8|698
1634737530000|2021-10-20 13:45:30|1124.6|1124|1124.6|1124.2|1125|1124.4|1124.6|1124|1386
1634737540000|2021-10-20 13:45:40|1124.8|1124.4|1124.6|1124.2|1124.8|1124.6|1124.6|1124.2|804
1634737550000|2021-10-20 13:45:50|1124.8|1124.4|1125.2|1124.8|1125.2|1124.8|1124.8|1124.2|4277
1634737560000|2021-10-20 13:46:00|1125.4|1125|1125.4|1125|1125.6|1125.2|1125.2|1124.8|0
1634737570000|2021-10-20 13:46:10|1125.2|1124.8|1125.4|1125|1125.4|1125|1125|1124.8|0
1634737580000|2021-10-20 13:46:20|1125.2|1124.8|1125.8|1125.4|1125.8|1125.4|1125|1124.8|1308
1634737590000|2021-10-20 13:46:30|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|1190
1634737600000|2021-10-20 13:46:40|1125.4|1125|1125.2|1124.8|1125.8|1125.4|1124.6|1124.2|26547
1634737610000|2021-10-20 13:46:50|1125|1124.6|1124.6|1124.4|1125|1124.6|1124.6|1124.4|1621
1634737620000|2021-10-20 13:47:00|1124.4|1124.2|1124.6|1124.4|1124.8|1124.4|1124.4|1124.2|2915
1634737630000|2021-10-20 13:47:10|1124.8|1124.2|1125.4|1125|1125.4|1125|1124.6|1124.2|3414
1634737640000|2021-10-20 13:47:20|1125.2|1124.8|1124.4|1124.2|1125.2|1124.8|1124.4|1124.2|60
1634737650000|2021-10-20 13:47:30|1124.6|1124.4|1125.2|1124.8|1125.2|1124.8|1124.6|1124.4|1647
1634737660000|2021-10-20 13:47:40|1125|1124.6|1125.6|1125|1125.6|1125|1125|1124.6|1242
1634737670000|2021-10-20 13:47:50|1125.4|1125.2|1125.8|1125.4|1126|1125.6|1125.4|1125|0
1634737680000|2021-10-20 13:48:00|1126|1125.6|1126|1125.8|1126.2|1126|1125.8|1125.4|2285
1634737690000|2021-10-20 13:48:10|1126.2|1125.6|1126.6|1126.2|1126.8|1126.2|1126|1125.6|500
1634737700000|2021-10-20 13:48:20|1126.4|1126.4|1127|1126.4|1127|1126.4|1126.4|1126.2|453
1634737710000|2021-10-20 13:48:30|1126.8|1126.2|1126|1125.6|1126.8|1126.2|1126|1125.6|35957
1634737720000|2021-10-20 13:48:40|1126.2|1125.8|1126.8|1126.4|1126.8|1126.6|1126.2|1125.8|30655
1634737730000|2021-10-20 13:48:50|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.4|1126|1279
1634737740000|2021-10-20 13:49:00|1126.2|1125.8|1126.2|1125.8|1126.4|1126|1126.2|1125.8|1095
1634737750000|2021-10-20 13:49:10|1126|1125.6|1125.4|1125.2|1126|1125.6|1125.4|1125.2|1417
1634737760000|2021-10-20 13:49:20|1125.6|1125.4|1126|1125.6|1126|1125.6|1125.6|1125.4|14392
1634737770000|2021-10-20 13:49:30|1125.8||1126||1126||1125.8||0
1634737780000|2021-10-20 13:49:40|1125.8|1125.4|1125.4|1124.8|1125.8|1125.4|1125.2|1124.8|1713
1634737790000|2021-10-20 13:49:50|1125.2|1125|1125.4|1125|1125.4|1125|1125.2|1124.8|0
1634737800000|2021-10-20 13:50:00|1125.2|1124.8|1125|1124.8|1125.4|1125|1124.8|1124.6|608
1634737810000|2021-10-20 13:50:10|1124.8|1124.6|1125|1124.6|1125|1124.8|1124.8|1124.4|1564
1634737820000|2021-10-20 13:50:20|1124.8|1124.4|1125.4|1125|1125.4|1125|1124.6|1124.4|5022
1634737830000|2021-10-20 13:50:30|1125.2|1124.8|1125.2|1124.8|1125.4|1125|1125|1124.8|0
1634737840000|2021-10-20 13:50:40|1125|1124.6|1125|1124.6|1125.2|1124.6|1124.4|1124|16793
1634737850000|2021-10-20 13:50:50|1124.8|1124.8|1125|1124.6|1125.4|1125|1124.8|1124.6|14167
1634737860000|2021-10-20 13:51:00|1125.2|1124.8|1125.2|1124.6|1125.2|1125|1125|1124.6|2452
1634737870000|2021-10-20 13:51:10|1125.4|1124.8|1125.4|1125|1125.4|1125.2|1125.2|1124.6|36
1634737880000|2021-10-20 13:51:20|1125.6|1125.2|1126.4|1126.2|1126.6|1126.2|1125.6|1125.2|3506
1634737890000|2021-10-20 13:51:30|1126.6|1126|1126.6|1126.2|1126.8|1126.4|1126.2|1126|1543
1634737900000|2021-10-20 13:51:40|1126.8|1126.4|1127|1126.8|1127|1126.8|1126.6|1126.4|478
1634737910000|2021-10-20 13:51:50|1127.2|1127|1127.2|1126.8|1127.6|1127|1127|1126.6|9407
1634737920000|2021-10-20 13:52:00|1127.4|1127|1127.2|1126.8|1127.4|1127|1127.2|1126.8|0
1634737930000|2021-10-20 13:52:10|1127|1127|1127.6|1127.2|1127.6|1127.2|1127|1126.8|419
1634737940000|2021-10-20 13:52:20|1127.4|1127|1127.6|1127.2|1127.6|1127.4|1127.4|1127|453
1634737950000|2021-10-20 13:52:30|1127.8|1127.4|1128.2|1127.8|1128.2|1127.8|1127.8|1127.4|2075
1634737960000|2021-10-20 13:52:40|1128|1128|1128|1127.8|1128.2|1128|1127.8|1127.6|2149
1634737970000|2021-10-20 13:52:50|1128.2|1127.6|1127.8|1127.4|1128.2|1127.6|1127.4|1127.2|2384
1634737980000|2021-10-20 13:53:00|1127.6|1127.2|1127|1126.8|1127.6|1127.4|1127|1126.6|725
1634737990000|2021-10-20 13:53:10|1126.8|1126.6|1127.2|1126.8|1127.2|1126.8|1126.8|1126.4|283
1634738000000|2021-10-20 13:53:20|1127.4||1127.4||1127.4||1127.4||0
1634738010000|2021-10-20 13:53:30|1127.2|1127|1127.4|1127|1127.6|1127.2|1127.2|1126.8|0
1634738020000|2021-10-20 13:53:40|1127.2||1127.4||1127.4||1127.2||94
1634738040000|2021-10-20 13:54:00|1127.2|1127.2|1128.2|1127.8|1128.2|1127.8|1127.2|1127|1905
1634738050000|2021-10-20 13:54:10|1128|1127.6|1128|1127.6|1128.2|1127.6|1128|1127.6|2789
1634738060000|2021-10-20 13:54:20|1127.8|1127.4|1128|1127.4|1128|1127.6|1127.6|1127.4|2049
1634738070000|2021-10-20 13:54:30|1127.8|1127.6|1128.6|1128.2|1128.6|1128.2|1127.8|1127.6|1476
1634738080000|2021-10-20 13:54:40|1128.4||1128.6||1128.6||1128.4||0
1634738090000|2021-10-20 13:54:50|1128.4|1128|1128.2|1127.8|1128.6|1128|1128|1127.8|1474
1634738100000|2021-10-20 13:55:00|1128.4|1128|1129|1128.6|1129|1128.8|1128.4|1127.8|2175
1634738110000|2021-10-20 13:55:10|1128.8|1128.4|1127.8|1127.4|1128.8|1128.4|1127.4|1127.2|16215
1634738120000|2021-10-20 13:55:20|1128||1128||1128||1127.8||0
1634738130000|2021-10-20 13:55:30|1128.2|1127.6|1128.2|1128|1128.4|1128|1128.2|1127.6|0
1634738140000|2021-10-20 13:55:40|1128.4|1127.8|1128.8|1128.4|1129|1128.6|1128.4|1127.8|663
1634738150000|2021-10-20 13:55:50|1128.6|1128.6|1129|1128.6|1129|1128.6|1128.6|1128.4|0
1634738160000|2021-10-20 13:56:00|1128.8|1128.4|1128.6|1128.2|1129|1128.6|1128.4|1128.2|131
1634738170000|2021-10-20 13:56:10|1128.4||1128.4||1128.4||1128.4||0
1634738180000|2021-10-20 13:56:20|1128.2|1128|1128.4|1128|1128.4|1128|1128.2|1127.8|3
1634738190000|2021-10-20 13:56:30|1128.6|1127.8|1128.4|1128|1128.6|1128.4|1128.4|1127.8|151
1634738200000|2021-10-20 13:56:40|1128.2|1128.2|1128.8|1128.4|1128.8|1128.4|1128.2|1128|1564
1634738210000|2021-10-20 13:56:50|1129|1128.6|1129.4|1128.8|1129.4|1129|1129|1128.6|1972
1634738220000|2021-10-20 13:57:00|1129.2|1129|1129.4|1129|1129.6|1129.2|1129.2|1129|139
1634738230000|2021-10-20 13:57:10|1129.2|1128.8|1128.4|1128|1129.2|1128.8|1128|1127.6|2347
1634738240000|2021-10-20 13:57:20|1128.2||1128.4||1128.4||1128.2||0
1634738250000|2021-10-20 13:57:30|1128.2|1127.8|1128|1127.8|1128.2|1128|1128|1127.8|1367
1634738260000|2021-10-20 13:57:40|1127.8|1127.6|1128|1127.6|1128|1127.6|1127.8|1127.6|400
1634738270000|2021-10-20 13:57:50|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.4|1127.2|1909
1634738280000|2021-10-20 13:58:00|1127.8|1127.8|1128|1127.6|1128.2|1127.8|1127.6|1127.4|2610
1634738290000|2021-10-20 13:58:10|1128.2|1128|1128.2|1128|1128.4|1128.2|1128|1127.6|2562
1634738300000|2021-10-20 13:58:20|1128|1127.8|1128.6|1128.2|1128.8|1128.4|1128|1127.8|0
1634738310000|2021-10-20 13:58:30|1128.4|1128|1128.6|1128.2|1128.8|1128.4|1128.4|1128|433
1634738320000|2021-10-20 13:58:40|1128.4|1128|1127.6|1127.4|1128.4|1128|1127.6|1127.4|2878
1634738330000|2021-10-20 13:58:50|1127.8|1127.6|1128.4|1127.8|1128.4|1128|1127.8|1127.6|934
1634738340000|2021-10-20 13:59:00|1128.2|1128|1128.2|1127.8|1128.2|1128|1128|1127.6|0
1634738350000|2021-10-20 13:59:10|1128|1127.6|1128|1127.4|1128.2|1127.6|1127.8|1127.4|0
1634738360000|2021-10-20 13:59:20|1127.8|1127.2|1128|1127.8|1128|1127.8|1127.6|1127.2|0
1634738370000|2021-10-20 13:59:30|1128.2|1128|1128.2|1128|1128.6|1128|1128.2|1127.8|732
1634738380000|2021-10-20 13:59:40|1128.4|1127.8|1128.2|1127.8|1128.4|1127.8|1128.2|1127.8|1461
1634738390000|2021-10-20 13:59:50|1128|1127.6|1127.8|1127.4|1128.2|1127.6|1127.6|1127.2|5721
1634738400000|2021-10-20 14:00:00|1127.6|1127.2|1128|1127.8|1128.2|1127.8|1127.6|1127.2|697
1634738410000|2021-10-20 14:00:10|1128.2|1127.6|1128|1127.6|1128.2|1127.8|1127.8|1127.6|500
1634738420000|2021-10-20 14:00:20|1128.2|1127.8|1128.2|1127.8|1128.2|1128|1128.2|1127.8|822
1634738430000|2021-10-20 14:00:30|1128.4|1128|1128.4|1128|1128.6|1128.2|1128.4|1127.8|422
1634738440000|2021-10-20 14:00:40|1128.6|1128.2|1129.8|1129.6|1129.8|1129.6|1128.6|1128.2|3669
1634738450000|2021-10-20 14:00:50|1130|1129.8|1130|1129.8|1130|1129.8|1130|1129.6|5230
1634738460000|2021-10-20 14:01:00|1129.8|1129.6|1129|1128.6|1129.8|1129.6|1129|1128.6|1017
1634738470000|2021-10-20 14:01:10||1128.8||1128.8||1128.8||1128.8|0
1634738480000|2021-10-20 14:01:20|1129.2|1129|1129.2|1128.8|1129.4|1129|1128.8|1128.6|2199
1634738490000|2021-10-20 14:01:30|1129.4|1129|1129.8|1129.2|1129.8|1129.2|1129.2|1128.8|0
1634738500000|2021-10-20 14:01:40|1130|1129.4|1129.8|1129.4|1130|1129.6|1129.6|1129.2|0
1634738510000|2021-10-20 14:01:50|1130|1129.6|1129.4|1129.2|1130|1129.6|1129.2|1129|1681
1634738520000|2021-10-20 14:02:00|1129.2|1129|1129.6|1129|1129.6|1129.2|1129.2|1128.8|56
1634738530000|2021-10-20 14:02:10|1129.4|1128.8|1129.6|1129.2|1129.6|1129.2|1129.2|1128.8|0
1634738540000|2021-10-20 14:02:20|1129.4|1129|1129.2|1128.8|1129.4|1129|1129.2|1128.8|0
1634738550000|2021-10-20 14:02:30|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.4|1129|0
1634738560000|2021-10-20 14:02:40|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.4|1129|3
1634738570000|2021-10-20 14:02:50|1129.8|1129.4|1130|1129.8|1130|1129.8|1129.6|1129.4|1710
1634738580000|2021-10-20 14:03:00|1130.2|1130|1130.6|1130.2|1130.8|1130.6|1130|1129.6|9182
1634738590000|2021-10-20 14:03:10|1130.4|1130.4|1130.8|1130.4|1130.8|1130.4|1130.4|1130.4|1414
1634738600000|2021-10-20 14:03:20|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.8|1130.4|1297
1634738610000|2021-10-20 14:03:30|1130.6|1130.2|1130|1129.6|1130.6|1130.4|1129.8|1129.6|2102
1634738620000|2021-10-20 14:03:40|1129.8||1129.8||1129.8||1129.8||0
1634738630000|2021-10-20 14:03:50|1130|1129.8|1129.8|1129.6|1130|1129.8|1129.8|1129.6|594
1634738640000|2021-10-20 14:04:00|1130|1129.8|1130|1129.6|1130.4|1130|1129.8|1129.6|2747
1634738650000|2021-10-20 14:04:10|1129.8|1129.4|1129.4|1129|1129.8|1129.4|1129.2|1129|1927
1634738660000|2021-10-20 14:04:20|1129.2|1128.8|1129.4|1129|1129.4|1129|1129.2|1128.8|0
1634738670000|2021-10-20 14:04:30|1129.2|1128.8|1129|1128.8|1129.4|1128.8|1129|1128.8|192
1634738680000|2021-10-20 14:04:40|1129.2||1129||1129.2||1129||0
1634738690000|2021-10-20 14:04:50|1128.8|1128.6|1128.6|1128|1128.8|1128.6|1128.4|1128|739
1634738700000|2021-10-20 14:05:00|1128.8|1128.2|1128.8|1128.4|1129.2|1128.8|1128.8|1128.2|802
1634738710000|2021-10-20 14:05:10|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.2|1128|1042
1634738720000|2021-10-20 14:05:20|1128.4|1128.4|1128.6|1128.2|1128.8|1128.4|1128.4|1128.2|0
1634738730000|2021-10-20 14:05:30|1128.8|1128.4|1129.4|1128.8|1129.4|1128.8|1128.6|1128.4|1423
1634738740000|2021-10-20 14:05:40|1129.2|1129|1129.6|1129.2|1129.6|1129.2|1129.2|1128.8|452
1634738750000|2021-10-20 14:05:50|1129.4||1129.4||1129.6||1129.4||0
1634738760000|2021-10-20 14:06:00|1129.6|1129.4|1129.6|1129.4|1129.6|1129.4|1129.4|1129.4|1255
1634738770000|2021-10-20 14:06:10|1129.8|1129.6|1130|1129.8|1130.2|1129.8|1129.8|1129.4|155
1634738780000|2021-10-20 14:06:20|1129.8|1129.6|1129.8|1129.6|1129.8|1129.6|1129.6|1129.2|1650
1634738790000|2021-10-20 14:06:30|1130|1129.4|1129.8|1129.2|1130|1129.6|1129.8|1129.2|0
1634738800000|2021-10-20 14:06:40|1129.6|1129.4|1129.8|1129.6|1130|1129.6|1129.6|1129.4|0
1634738810000|2021-10-20 14:06:50|1130|1129.8|1130.2|1129.8|1130.2|1130|1130|1129.6|904
1634738820000|2021-10-20 14:07:00|1130.4|1130|1130.2|1129.8|1130.4|1130|1130.2|1129.8|0
1634738830000|2021-10-20 14:07:10|1130||1130.2||1130.2||1130||500
1634738840000|2021-10-20 14:07:20|1130.4|1130|1130.6|1130.2|1130.6|1130.4|1130.4|1129.8|3939
1634738850000|2021-10-20 14:07:30|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.2|0
1634738860000|2021-10-20 14:07:40|1130.8|1130.4|1131|1130.6|1131.2|1130.8|1130.8|1130.4|0
1634738870000|2021-10-20 14:07:50|1131.2|1130.8|1130.8|1130.4|1131.2|1130.8|1130.6|1130.4|1160
1634738880000|2021-10-20 14:08:00|1130.6|1130.2|1130.4|1130.2|1130.6|1130.4|1130.4|1130|3239
1634738890000|2021-10-20 14:08:10|1130.2|1130|1130.6|1130.2|1130.6|1130.4|1130.2|1130|1515
1634738900000|2021-10-20 14:08:20|1130.4|1130.4|1130.4|1130|1130.4|1130.4|1130.4|1130|1084
1634738910000|2021-10-20 14:08:30|1130.6|1130.2|1130.4|1130.2|1130.6|1130.2|1130.4|1130|0
1634738930000|2021-10-20 14:08:50|1130.6|1130.4|1131|1130.6|1131|1130.6|1130.6|1130.2|1912
1634738940000|2021-10-20 14:09:00|1130.8|1130.8|1131|1130.6|1131|1130.8|1130.8|1130.6|0
1634738950000|2021-10-20 14:09:10|1131.2|1130.8|1131.2|1130.8|1131.2|1131|1131|1130.6|500
1634738960000|2021-10-20 14:09:20|1131|1130.6|1131|1130.6|1131|1130.6|1131|1130.6|0
1634738990000|2021-10-20 14:09:50|1131.2|1130.8|1131.4|1130.8|1131.4|1131|1131.2|1130.8|1159
1634739000000|2021-10-20 14:10:00|1131.2|1131|1131.2|1130.8|1131.4|1131|1131.2|1130.8|1100
1634739010000|2021-10-20 14:10:10|1131.4|1131|1131.6|1131.2|1131.6|1131.2|1131.4|1131|431
1634739030000|2021-10-20 14:10:30|1131.4||1131.4||1131.4||1131.4||0
1634739040000|2021-10-20 14:10:40|1131.6|1131.6|1131.8|1131.6|1132|1131.6|1131.6|1131.6|715
1634739050000|2021-10-20 14:10:50|1132||1131.8||1132||1131.8||0
1634739060000|2021-10-20 14:11:00|1132|1131.8|1132.6|1132.2|1132.6|1132.2|1132|1131.8|14528
1634739070000|2021-10-20 14:11:10|1132.4|1132.4|1132.6|1132.4|1132.6|1132.4|1132.4|1132.2|495
1634739080000|2021-10-20 14:11:20|1132.4|1132.2|1133|1132.6|1133|1132.6|1132.4|1132.2|3792
1634739090000|2021-10-20 14:11:30|1132.8|1132.8|1133.2|1132.8|1133.4|1133|1132.8|1132.8|0
1634739100000|2021-10-20 14:11:40|1133.4|1133|1132.6|1132.4|1133.6|1133.2|1132.6|1132.4|5174
1634739110000|2021-10-20 14:11:50|1132.8|1132.6|1133|1132.8|1133.2|1132.8|1132.8|1132.6|2653
1634739120000|2021-10-20 14:12:00|1133.2|1133|1133.6|1133|1133.6|1133.2|1133.2|1133|1102
1634739130000|2021-10-20 14:12:10|1133.4|1133.2|1133.6|1133.2|1133.6|1133.2|1133.2|1133|0
1634739150000|2021-10-20 14:12:30|1133.8|1133|1133.2|1133|1133.8|1133|1133.2|1133|974
1634739160000|2021-10-20 14:12:40|1133.4|1133.2|1133.6|1133|1133.6|1133.2|1133.4|1133|405
1634739170000|2021-10-20 14:12:50|1133.8|1133.2|1133.8|1133.4|1134|1133.6|1133.8|1133.2|0
1634739180000|2021-10-20 14:13:00|1134|1133.6|1134|1133.8|1134.4|1134|1134|1133.6|435
1634739190000|2021-10-20 14:13:10|1134.2|1133.6|1133.6|1133.4|1134.2|1133.8|1133.6|1133.4|1157
1634739200000|2021-10-20 14:13:20|1133.4|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|1087
1634739210000|2021-10-20 14:13:30|1133.2|1133.2|1133.4|1133.2|1133.4|1133.2|1133.2|1133|785
1634739220000|2021-10-20 14:13:40|1133.6|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133.2|995
1634739230000|2021-10-20 14:13:50|1134|1133.2|1134|1133.6|1134.2|1133.8|1133.8|1133.2|6532
1634739240000|2021-10-20 14:14:00|1133.8|1133.4|1133.4|1133.2|1133.8|1133.4|1133.4|1133|964
1634739250000|2021-10-20 14:14:10|1133.6|1133.4|1133.4|1133|1133.6|1133.4|1133.4|1133|2256
1634739260000|2021-10-20 14:14:20|||||||||300
1634739270000|2021-10-20 14:14:30|1133.2|1132.8|1133.4|1132.8|1133.4|1133|1133|1132.8|1610
1634739280000|2021-10-20 14:14:40|1133.2|1133|1133.4|1132.8|1133.4|1133|1133|1132.8|0
1634739290000|2021-10-20 14:14:50|1133.2|1133|1133.6|1133.4|1133.8|1133.4|1133.2|1133|1659
1634739300000|2021-10-20 14:15:00|1133.8|1133.6|1133.8|1133.4|1133.8|1133.6|1133.8|1133.4|75
1634739310000|2021-10-20 14:15:10|1134|1133.6|1133.8|1133.4|1134|1133.8|1133.8|1133.4|457
1634739320000|2021-10-20 14:15:20|1133.6|1133.6|1133.6|1133.4|1133.6|1133.6|1133.6|1133.4|0
1634739330000|2021-10-20 14:15:30|1133.8|1133.2|1133.6|1133|1133.8|1133.2|1133.6|1133|492
1634739340000|2021-10-20 14:15:40|1133.4|1132.8|1133.2|1132.8|1133.4|1132.8|1133|1132.8|0
1634739350000|2021-10-20 14:15:50|1133|1132.6|1132.8|1132.6|1133.2|1132.8|1132.8|1132.6|0
1634739360000|2021-10-20 14:16:00|1133|1132.8|1133.2|1132.6|1133.2|1132.8|1133|1132.6|460
1634739370000|2021-10-20 14:16:10|1133.4|1132.8|1133|1132.6|1133.4|1133|1133|1132.6|79
1634739380000|2021-10-20 14:16:20|1132.8|1132.4|1132.8|1132.4|1133|1132.6|1132.6|1132.2|0
1634739390000|2021-10-20 14:16:30|1132.6||1132.6||1132.8||1132.6||0
1634739400000|2021-10-20 14:16:40|1132.8|1132.6|1133.2|1132.8|1133.2|1132.8|1132.6|1132.6|1232
1634739410000|2021-10-20 14:16:50|1133|1133|1133.2|1132.8|1133.2|1133|1133|1132.8|1029
1634739420000|2021-10-20 14:17:00|1133|1132.6|1132.8|1132.4|1133|1132.8|1132.8|1132.4|2596
1634739430000|2021-10-20 14:17:10|1133|1132.6|1132.8|1132.6|1133|1132.6|1132.8|1132.6|0
1634739440000|2021-10-20 14:17:20|1133|1132.8|1132.8|1132.6|1133.2|1132.8|1132.8|1132.6|210
1634739450000|2021-10-20 14:17:30|1132.6|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|0
1634739460000|2021-10-20 14:17:40|1132.6||1132.6||1132.8||1132.6||0
1634739470000|2021-10-20 14:17:50|1132.8||1132.8||1132.8||1132.8||0
1634739480000|2021-10-20 14:18:00|1132.6|1132.2|1132.4|1132.2|1132.8|1132.4|1132.4|1132.2|0
1634739490000|2021-10-20 14:18:10|1132.6|1132.6|1133|1132.6|1133|1132.6|1132.6|1132.2|8341
1634739500000|2021-10-20 14:18:20|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1132.8|1132.4|0
1634739510000|2021-10-20 14:18:30|1132.8|1132.8|1133.2|1132.8|1133.4|1133|1132.8|1132.6|0
1634739520000|2021-10-20 14:18:40||1132.6||1132.6||1132.6||1132.6|0
1634739530000|2021-10-20 14:18:50|1133|1132.8|1133|1132.8|1133|1132.8|1133|1132.6|0
1634739540000|2021-10-20 14:19:00|1133.2|1133|1133|1132.8|1133.4|1133|1132.8|1132.6|2941
1634739550000|2021-10-20 14:19:10|1133.2|1132.6|1133.2|1132.8|1133.2|1132.8|1132.8|1132.6|81
1634739560000|2021-10-20 14:19:20|1133||1133.2||1133.2||1133||760
1634739570000|2021-10-20 14:19:30|1133|1133|1133|1132.6|1133|1133|1133|1132.6|907
1634739580000|2021-10-20 14:19:40|1132.8|1132.4|1132.6|1132.2|1133|1132.4|1132.6|1132.2|1968
1634739590000|2021-10-20 14:19:50|1132.8|1132.4|1133|1132.6|1133|1132.6|1132.8|1132.4|837
1634739600000|2021-10-20 14:20:00|1132.8|1132.4|1132.8|1132.4|1132.8|1132.6|1132.8|1132.4|0
1634739610000|2021-10-20 14:20:10||1132.6||1132.6||1132.6||1132.4|0
1634739620000|2021-10-20 14:20:20|1133|1132.8|1133.2|1133|1133.4|1133|1133|1132.6|0
1634739630000|2021-10-20 14:20:30|1133.4|1133.2|1134|1133.6|1134|1133.6|1133.4|1133.2|378
1634739650000|2021-10-20 14:20:50||1133.8||1133.8||1133.8||1133.8|0
1634739660000|2021-10-20 14:21:00|1134.2|1134|1134.6|1134.4|1134.6|1134.4|1134.2|1134|800
1634739670000|2021-10-20 14:21:10|1134.8|1134.2|1134.6|1134.2|1134.8|1134.2|1134.4|1134.2|1005
1634739680000|2021-10-20 14:21:20|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.2|0
1634739690000|2021-10-20 14:21:30|1135|1134.6|1134.8|1134.4|1135|1134.6|1134.8|1134.4|300
1634739700000|2021-10-20 14:21:40||1134.6||1134.6||1134.6||1134.4|0
1634739710000|2021-10-20 14:21:50|1134.6|1134.4|1134.8|1134.4|1134.8|1134.6|1134.6|1134.4|5509
1634739720000|2021-10-20 14:22:00|1135|1134.6|1135.2|1135|1135.4|1135|1135|1134.6|4150
1634739730000|2021-10-20 14:22:10|1135.4|1134.8|1135.2|1135|1135.4|1135|1135|1134.8|5000
1634739740000|2021-10-20 14:22:20|1135.4|1134.8|1135|1134.8|1135.4|1134.8|1135|1134.8|1267
1634739750000|2021-10-20 14:22:30|1134.8|1134.6|1134.8|1134.6|1135|1134.6|1134.8|1134.6|2034
1634739760000|2021-10-20 14:22:40|1135|1134.8|1135|1134.8|1135|1134.8|1134.8|1134.8|434
1634739790000|2021-10-20 14:23:10|1135.2|1135|1135.6|1135.2|1135.8|1135.6|1135.2|1135|2866
1634739810000|2021-10-20 14:23:30|1135.4|1135|1135.2|1134.8|1135.4|1135|1135|1134.8|3179
1634739820000|2021-10-20 14:23:40|1135|1134.6|1135.4|1135|1135.4|1135|1134.8|1134.4|1299
1634739830000|2021-10-20 14:23:50|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|0
1634739840000|2021-10-20 14:24:00|1135.4|1135|1135|1134.6|1135.4|1135|1135|1134.6|2174
1634739850000|2021-10-20 14:24:10|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.8|1134.4|0
1634739860000|2021-10-20 14:24:20|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.8|1134.4|511
1634739870000|2021-10-20 14:24:30|1134.8||1134.8||1134.8||1134.8||0
1634739880000|2021-10-20 14:24:40|1135|1134.8|1135.2|1134.6|1135.2|1135|1135|1134.6|7665
1634739890000|2021-10-20 14:24:50|1135|1134.4|1135|1134.8|1135|1134.8|1135|1134.4|0
1634739900000|2021-10-20 14:25:00|1135.2||1135.2||1135.2||1135.2||0
1634739920000|2021-10-20 14:25:20|1135||1135||1135||1135||2000
1634739930000|2021-10-20 14:25:30|1135.2|1135|1135.2|1135|1135.2|1135|1135.2|1134.8|500
1634739940000|2021-10-20 14:25:40|1135.4|1135.2|1135.4|1135.2|1135.4|1135.2|1135.4|1135|3567
1634739960000|2021-10-20 14:26:00|1135.6|1135.4|1135.4|1135.2|1135.6|1135.4|1135.4|1135.2|0
1634739970000|2021-10-20 14:26:10|1135.6||1135.4||1135.6||1135.4||0
1634739980000|2021-10-20 14:26:20|1135.6||1135.4||1135.6||1135.4||0
1634740000000|2021-10-20 14:26:40|1135.2|1135|1135.2|1135|1135.2|1135|1135.2|1135|498
1634740010000|2021-10-20 14:26:50|1135|1134.8|1135.2|1134.8|1135.2|1135|1135|1134.8|1949
1634740020000|2021-10-20 14:27:00|1135.4|1135|1135.2|1135|1135.4|1135|1135.2|1135|438
1634740030000|2021-10-20 14:27:10|1135.4|1135.2|1135.6|1135.4|1135.6|1135.4|1135.4|1135.2|2600
1634740040000|2021-10-20 14:27:20||1135.2||1135.2||1135.2||1135.2|0
1634740060000|2021-10-20 14:27:40|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1135|0
1634740070000|2021-10-20 14:27:50|1135.2|1134.8|1134.6|1134.4|1135.2|1135|1134.6|1134.4|1225
1634740080000|2021-10-20 14:28:00|1134.8|1134.6|1134.8|1134.4|1134.8|1134.6|1134.6|1134.4|0
1634740100000|2021-10-20 14:28:20||1134.6||1134.6||1134.6||1134.6|0
1634740110000|2021-10-20 14:28:30|1135|1134.8|1135.2|1134.8|1135.2|1135|1135|1134.8|2857
1634740120000|2021-10-20 14:28:40|1135||1135||1135.2||1135||0
1634740140000|2021-10-20 14:29:00|1134.8|1134.6|1134.6|1134.2|1134.8|1134.6|1134.4|1134.2|2513
1634740150000|2021-10-20 14:29:10|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.6|1134.4|0
1634740160000|2021-10-20 14:29:20|1134.6|1134.6|1134.8|1134.4|1134.8|1134.6|1134.6|1134.4|500
1634740170000|2021-10-20 14:29:30|1134.6|1134.6|1134.8|1134.6|1134.8|1134.6|1134.6|1134.6|142
1634740180000|2021-10-20 14:29:40|1135||1134.8||1135||1134.8||287
1634740200000|2021-10-20 14:30:00|1135.2|1134.8|1135.8|1135.4|1135.8|1135.6|1135|1134.6|6266
1634740210000|2021-10-20 14:30:10|1136|1135.6|1135.8|1135.6|1136|1135.6|1135.8|1135.6|1620
1634740220000|2021-10-20 14:30:20|||||||||77
1634740230000|2021-10-20 14:30:30|1135.6|1135.4|1135|1134.8|1135.6|1135.4|1135|1134.8|1124
1634740240000|2021-10-20 14:30:40|1135.2|1135|1135.8|1135.4|1135.8|1135.4|1135.2|1135|2477
1634740250000|2021-10-20 14:30:50||1135.6||1135.4||1135.6||1135.4|0
1634740260000|2021-10-20 14:31:00|1135.6|1135.6|1135.8|1135.4|1135.8|1135.6|1135.6|1135.4|1121
1634740270000|2021-10-20 14:31:10||1135.6||1135.6||1135.6||1135.6|0
1634740280000|2021-10-20 14:31:20|1136|1135.8|1136|1135.8|1136|1135.8|1136|1135.6|476
1634740290000|2021-10-20 14:31:30|1136.2|1136|1136.2|1135.8|1136.2|1136|1136.2|1135.8|4016
1634740310000|2021-10-20 14:31:50|1136|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.6|1189
1634740330000|2021-10-20 14:32:10|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|0
1634740340000|2021-10-20 14:32:20||1136||1136||1136||1136|0
1634740350000|2021-10-20 14:32:30|1136|1135.8|1136|1135.6|1136|1135.8|1135.8|1135.4|4874
1634740360000|2021-10-20 14:32:40|1136.2|1135.8|1136|1135.8|1136.2|1135.8|1136|1135.8|0
1634740370000|2021-10-20 14:32:50|1136.2||1136||1136.2||1136||0
1634740380000|2021-10-20 14:33:00|1135.8|1135.6|1135.8|1135.6|1136|1135.6|1135.8|1135.6|399
1634740390000|2021-10-20 14:33:10|1135.6|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.4|3883
1634740410000|2021-10-20 14:33:30|1136|1135.6|1136.8|1136.4|1136.8|1136.4|1136|1135.6|2328
1634740420000|2021-10-20 14:33:40|1136.6|1136.2|1136.6|1136.2|1136.6|1136.4|1136.4|1136.2|620
1634740430000|2021-10-20 14:33:50|1136.4|1136|1136.4|1136.2|1136.6|1136.2|1136.4|1136|957
1634740460000|2021-10-20 14:34:20|1136.6|1136.4|1136.8|1136.4|1137|1136.6|1136.6|1136.4|54
1634740480000|2021-10-20 14:34:40|1137|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.6|0
1634740490000|2021-10-20 14:34:50|1136.8||1137||1137||1136.8||0
1634740500000|2021-10-20 14:35:00|1136.8||1136.8||1136.8||1136.8||0
1634740510000|2021-10-20 14:35:10|1136.6|1136.4|1136.6|1136.4|1136.8|1136.4|1136.6|1136.2|2089
1634740520000|2021-10-20 14:35:20|1136.4|1136.2|1136.6|1136.2|1136.6|1136.2|1136.4|1136.2|116
1634740530000|2021-10-20 14:35:30||1136.4||1136.4||1136.4||1136.2|0
1634740540000|2021-10-20 14:35:40|1136.4|1136.2|1136.2|1136|1136.4|1136.2|1136.2|1136|1979
1634740550000|2021-10-20 14:35:50|1136.4|1136.2|1137.4|1137|1137.4|1137|1136.4|1136.2|13014
1634740560000|2021-10-20 14:36:00|1137.6|1137.2|1137.8|1137.6|1138|1137.6|1137.4|1137.2|1265
1634740570000|2021-10-20 14:36:10|1138|1137.4|1137.8|1137.4|1138|1137.4|1137.4|1137.2|2957
1634740580000|2021-10-20 14:36:20|1138.2|1137.6|1139.8|1139.6|1140.8|1140.6|1138|1137.6|171881
1634740590000|2021-10-20 14:36:30|1139.6|1139.4|1142.4|1142|1142.6|1142.2|1139.4|1139.2|41026
1634740600000|2021-10-20 14:36:40|1142.2|1141.8|1142|1141.6|1142.4|1141.8|1141|1140.6|19240
1634740610000|2021-10-20 14:36:50|1141.8|1141.4|1142|1141.6|1142|1141.8|1140.8|1140.4|31803
1634740620000|2021-10-20 14:37:00|1142.2|1141.8|1141.6|1141.4|1142.2|1141.8|1141.6|1141.2|764
1634740630000|2021-10-20 14:37:10|1141.8|1141.6|1142.6|1142|1143.6|1143.2|1141.8|1141.6|23902
1634740640000|2021-10-20 14:37:20|1142.8|1142.2|1143.4|1143|1143.8|1143.2|1142.8|1142.2|5884
1634740650000|2021-10-20 14:37:30|1143.6|1143.2|1143.4|1143.2|1143.6|1143.2|1143.2|1143|3890
1634740660000|2021-10-20 14:37:40|1143.6|1143|1145.6|1145.4|1145.8|1145.4|1143.6|1143|145869
1634740670000|2021-10-20 14:37:50|1145.8|1145.2|1148.8|1148.2|1149|1148.2|1145.8|1145.2|77726
1634740680000|2021-10-20 14:38:00|1148.6|1148|1147.2|1146.8|1148.8|1148.4|1146.6|1146|105381
1634740690000|2021-10-20 14:38:10|1147|1146.4|1148.8|1148.4|1149|1148.4|1146.6|1146.2|38933
1634740700000|2021-10-20 14:38:20|1148.6|1148.2|1148|1147.4|1148.6|1148.4|1146.4|1146.2|21705
1634740710000|2021-10-20 14:38:30|1147.8|1147.2|1147.4|1147|1147.8|1147.4|1146.8|1146.4|11442
1634740720000|2021-10-20 14:38:40|1147.2|1146.8|1147|1146.8|1147.4|1147|1145.8|1145.4|43420
1634740730000|2021-10-20 14:38:50|1146.8|1146.6|1146.4|1146.2|1146.8|1146.8|1146.4|1146.2|1688
1634740740000|2021-10-20 14:39:00|1146.2|1146|1144.6|1144.2|1146.2|1146|1144.6|1144|9332
1634740750000|2021-10-20 14:39:10|1144.4|1144|1144.8|1144.4|1145.4|1145|1144.4|1144|8789
1634740760000|2021-10-20 14:39:20|1144.6|1144.2|1145.2|1144.6|1145.8|1145.6|1144.4|1144|34264
1634740770000|2021-10-20 14:39:30|1145|1144.8|1144.4|1143.8|1145|1144.8|1144.4|1143.8|1352
1634740780000|2021-10-20 14:39:40|1144.2|1143.6|1143|1142.6|1144.2|1143.6|1142.8|1142.6|9234
1634740790000|2021-10-20 14:39:50|1142.8|1142.4|1144.4|1144|1144.8|1144.2|1142.8|1142.4|12434
1634740800000|2021-10-20 14:40:00|1144.6|1144.2|1146|1145.6|1146.2|1145.6|1144.4|1144|17693
1634740810000|2021-10-20 14:40:10|1145.8|1145.4|1145.6|1145|1145.8|1145.4|1145.6|1145|1122
1634740820000|2021-10-20 14:40:20|1145.4|1144.8|1146|1145.6|1146|1145.6|1145.2|1144.8|4296
1634740830000|2021-10-20 14:40:30|1146.2|1145.8|1146.4|1146|1147|1146.8|1146.2|1145.8|13526
1634740840000|2021-10-20 14:40:40|1146.2|1147|1147|1146.6|1147.6|1147|1146.2|1146.4|64255
1634740850000|2021-10-20 14:40:50|1147.2|1146.8|1146.4|1146|1147.2|1146.8|1146|1145.8|7885
1634740860000|2021-10-20 14:41:00|1146.6|1146.2|1146.4|1146|1147.2|1146.8|1146.4|1146|4709
1634740870000|2021-10-20 14:41:10|1146.6|1146.2|1145.8|1145.4|1146.6|1146.2|1145.4|1144.8|22723
1634740880000|2021-10-20 14:41:20|1145.6|1145.2|1144.8|1144.4|1146|1145.6|1144.4|1144.2|19344
1634740890000|2021-10-20 14:41:30|1145|1144.6|1144.8|1144.4|1145.2|1144.8|1144.6|1144.2|5731
1634740900000|2021-10-20 14:41:40|1145|1144.6|1144.6|1144.2|1145.2|1144.8|1144.6|1144.2|4110
1634740910000|2021-10-20 14:41:50|1144.4|1144.4|1144.6|1144.2|1144.6|1144.4|1144.4|1144|2100
1634740920000|2021-10-20 14:42:00|1144.8|1144.4|1145|1144.6|1145.2|1144.8|1144.8|1144.4|5715
1634740930000|2021-10-20 14:42:10|1145.2|1144.8|1145.2|1145|1145.8|1145.2|1145.2|1144.8|4383
1634740940000|2021-10-20 14:42:20|1145|1144.8|1144.6|1144.2|1145.2|1145|1144.6|1144|19150
1634740950000|2021-10-20 14:42:30|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|469
1634740960000|2021-10-20 14:42:40|1145.2|1145|1145.2|1144.6|1145.2|1145|1145|1144.4|30761
1634740970000|2021-10-20 14:42:50|1145|1145.6|1146.6|1146|1146.6|1146.2|1145|1144.8|25600
1634740980000|2021-10-20 14:43:00|1146.8|1146.2|1147.2|1146.6|1147.2|1146.6|1146.8|1146|117
1634740990000|2021-10-20 14:43:10|1147.4|1146.8|1148|1147.6|1148.8|1148.2|1147.2|1146.8|37439
1634741000000|2021-10-20 14:43:20|1148.8|1148.6|1148.6|1148.2|1149|1148.6|1148.2|1147.8|31194
1634741010000|2021-10-20 14:43:30|1148.4|1148|1147.8|1147|1148.6|1148|1147|1146.4|41067
1634741020000|2021-10-20 14:43:40|1148|1147.2|1147.2|1146.6|1148.2|1147.4|1147.2|1146.6|2428
1634741030000|2021-10-20 14:43:50|1147||1147||1147||1147||0
1634741040000|2021-10-20 14:44:00|1146.8|1146.2|1146.4|1145.8|1146.8|1146.6|1146|1145.6|4243
1634741050000|2021-10-20 14:44:10|1146.2|1146|1147.4|1147|1147.4|1147|1146.2|1145.8|9102
1634741060000|2021-10-20 14:44:20|1147.6|1146.8|1147.2|1146.8|1147.6|1147|1147.2|1146.8|597
1634741070000|2021-10-20 14:44:30||1147||1146.6||1147||1146.6|220
1634741080000|2021-10-20 14:44:40|1147|1146.8|1147.8|1147.4|1147.8|1147.4|1147|1146.8|3220
1634741090000|2021-10-20 14:44:50|1147.6|1147.2|1147.4|1146.8|1147.8|1147.2|1147.4|1146.8|532
1634741100000|2021-10-20 14:45:00|1147.2|1147|1148|1147.6|1148|1147.6|1147|1147|3621
1634741110000|2021-10-20 14:45:10|1147.8|1147.4|1148.8|1148.4|1149|1148.6|1147.8|1147.4|8887
1634741120000|2021-10-20 14:45:20|1149|1148.2|1149.6|1149.2|1150|1149.6|1148.8|1148.2|6135
1634741130000|2021-10-20 14:45:30|1149.4|1149|1149.2|1149|1149.4|1149|1149|1148.6|1444
1634741140000|2021-10-20 14:45:40|1149|1148.8|1148.8|1148|1149|1148.8|1148.6|1148|2283
1634741150000|2021-10-20 14:45:50|1148.6||1148.6||1148.6||1148.4||0
1634741160000|2021-10-20 14:46:00|1148.8|1148.2|1149.8|1148.8|1149.8|1149.2|1148.8|1148.2|2083
1634741170000|2021-10-20 14:46:10|1149|1149|1149.6|1148.8|1149.8|1149|1149|1148.8|5000
1634741180000|2021-10-20 14:46:20|1149.4|1149|1150.4|1149.6|1150.8|1150.4|1149.4|1149|49799
1634741190000|2021-10-20 14:46:30|1150.6|1149.8|1150.6|1150.4|1150.8|1150.4|1150.6|1149.8|500
1634741200000|2021-10-20 14:46:40|1150.8|1150.6|1151.2|1150.6|1151.2|1150.8|1150.6|1150.2|9734
1634741210000|2021-10-20 14:46:50|1151.4|1150.8|1151.4|1150.4|1152|1151.6|1150.4|1149.8|25051
1634741220000|2021-10-20 14:47:00|1151.2|1150.2|1151|1150.8|1151.2|1150.8|1150.6|1150|1900
1634741230000|2021-10-20 14:47:10|1150.8|1150.6|1151|1150.4|1151.2|1150.8|1150.8|1150.2|878
1634741240000|2021-10-20 14:47:20|1150.8|1150.2|1150.2|1150|1150.8|1150.2|1150.2|1150|935
1634741250000|2021-10-20 14:47:30|1150.4|1149.8|1151.8|1151.2|1152|1151.6|1149.8|1149.2|33781
1634741260000|2021-10-20 14:47:40|1151.6|1151|1151|1150.8|1151.6|1151|1151|1150.4|844
1634741270000|2021-10-20 14:47:50|1151.2|1151|1151.8|1151|1151.8|1151|1151.2|1151|5464
1634741280000|2021-10-20 14:48:00|1152|1151.2|1151.8|1151.4|1152|1151.6|1151.8|1151.2|3828
1634741290000|2021-10-20 14:48:10|1151.4|1151.2|1151|1150.4|1151.6|1151.2|1150.4|1150.2|23122
1634741300000|2021-10-20 14:48:20|1150.8|1150.2|1150.6|1150.2|1150.8|1150.2|1150.4|1150.2|3000
1634741310000|2021-10-20 14:48:30|1150.4|1150.4|1151.4|1151|1151.4|1151|1150.4|1150.4|11872
1634741320000|2021-10-20 14:48:40|1151.2|1150.8|1150.2|1149.6|1151.2|1150.8|1150|1149.6|16752
1634741330000|2021-10-20 14:48:50|1150|1149.4|1150.2|1149.6|1150.2|1150|1149.4|1149|11382
1634741340000|2021-10-20 14:49:00|1150.4|1150|1150.2|1149.6|1150.4|1150|1150.2|1149.6|4
1634741360000|2021-10-20 14:49:20|1150|1149.8|1151.4|1150.8|1151.6|1151.4|1149.8|1149.8|81807
1634741370000|2021-10-20 14:49:30|1151.2|1151|1152|1151.6|1152|1151.8|1151.2|1151|5174
1634741380000|2021-10-20 14:49:40|1151.8|1151.4|1151.8|1151.4|1152|1151.4|1151.6|1151.2|4943
1634741390000|2021-10-20 14:49:50|1152|1151.6|1152.6|1152.2|1152.6|1152.2|1152|1151.6|7816
1634741400000|2021-10-20 14:50:00|1152.4|1152|1151.8|1151.6|1152.6|1152|1151.8|1151.4|5468
1634741410000|2021-10-20 14:50:10|1152||1152||1152||1152||523
1634741420000|2021-10-20 14:50:20|1152.2|1151.8|1152.6|1152.2|1152.8|1152.2|1152.2|1151.8|8997
1634741430000|2021-10-20 14:50:30|1152.4|1152|1151.8|1151.4|1152.4|1152|1151.8|1151.2|3568
1634741440000|2021-10-20 14:50:40|1151.6|1151.2|1151.8|1151.2|1151.8|1151.2|1150.6|1150.4|12275
1634741450000|2021-10-20 14:50:50|1152|1151.4|1152.6|1152|1152.6|1152|1152|1151.4|15205
1634741460000|2021-10-20 14:51:00|1153|1152.2|1153|1152.4|1153|1152.6|1152.4|1152|16778
1634741470000|2021-10-20 14:51:10|1152.8|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.6|5366
1634741480000|2021-10-20 14:51:20|1152.8|1152.4|1153.2|1152.6|1153.4|1152.6|1152.2|1151.8|41027
1634741490000|2021-10-20 14:51:30|1153|1152.8|1152.6|1152.2|1153|1152.8|1152.4|1152|1215
1634741500000|2021-10-20 14:51:40|1152.8||1152.8||1152.8||1152.8||0
1634741510000|2021-10-20 14:51:50|1152.6|1152.4|1153|1152.4|1153.2|1153|1152.2|1151.8|29785
1634741520000|2021-10-20 14:52:00|1152.8|1152.6|1153|1152.8|1153|1152.8|1152.8|1152.6|0
1634741530000|2021-10-20 14:52:10|1152.8|1152.6|1152.8|1152.4|1152.8|1152.6|1152.6|1152.4|1948
1634741540000|2021-10-20 14:52:20|1153|1152.6|1152.8|1152.2|1153|1152.6|1152.8|1152.2|3387
1634741550000|2021-10-20 14:52:30||1152||1152||1152.2||1151.8|0
1634741560000|2021-10-20 14:52:40|1152.6||1152.6||1152.6||1152.4||500
1634741570000|2021-10-20 14:52:50|1152.4|1151.8|1152.8|1152|1152.8|1152|1151.8|1151.4|9023
1634741580000|2021-10-20 14:53:00|1152.6|1151.8|1152.4|1152|1152.6|1152|1152|1151.8|2504
1634741590000|2021-10-20 14:53:10|1152|1151.8|1151.4|1151|1152.2|1152|1151.4|1151|7993
1634741600000|2021-10-20 14:53:20|1151.2|1150.8|1151|1150.4|1151.2|1150.8|1150.8|1150.4|1624
1634741610000|2021-10-20 14:53:30|1150.6|1150.6|1151.6|1151|1151.8|1151|1150.6|1150.6|2679
1634741620000|2021-10-20 14:53:40|1151.4|1150.8|1150.8|1150.2|1151.4|1150.8|1150.8|1150|536
1634741640000|2021-10-20 14:54:00||1150.4||1150.2||1150.4||1150|100
1634741650000|2021-10-20 14:54:10|1150.6|1150.4|1150.6|1150.4|1150.6|1150.4|1150.4|1150.2|444
1634741660000|2021-10-20 14:54:20|1150.8|1150.6|1151|1150.6|1151.2|1150.8|1150.8|1150.4|4406
1634741670000|2021-10-20 14:54:30|1150.8||1151||1151.2||1150.8||0
1634741680000|2021-10-20 14:54:40|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|2254
1634741690000|2021-10-20 14:54:50|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.4|1150.2|853
1634741700000|2021-10-20 14:55:00|1150.6|1150.2|1150.8|1150.6|1150.8|1150.6|1150.6|1150.2|1089
1634741710000|2021-10-20 14:55:10|1150.6|1150.4|1150.4|1150.2|1150.6|1150.4|1150.4|1150.2|905
1634741720000|2021-10-20 14:55:20|1150.2|1150|1150.4|1150|1150.4|1150|1150.2|1149.8|1079
1634741730000|2021-10-20 14:55:30|1150.2|1149.8|1150.2|1149.6|1150.2|1149.8|1150.2|1149.6|175
1634741740000|2021-10-20 14:55:40|1150|1149.4|1149.4|1149.2|1150|1149.4|1149.4|1149.2|1185
1634741750000|2021-10-20 14:55:50|1149.2|1149|1150.2|1150|1150.4|1150|1149.2|1149|26620
1634741760000|2021-10-20 14:56:00|1150|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.8|201
1634741770000|2021-10-20 14:56:10|1150.4|1150|1150.2|1150|1150.4|1150|1150.2|1149.8|5000
1634741780000|2021-10-20 14:56:20|1150.4|1150.2|1150.6|1150.2|1150.6|1150.2|1150.4|1150.2|413
1634741790000|2021-10-20 14:56:30|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|0
1634741810000|2021-10-20 14:56:50|1150.6|1150.2|1150.4|1150.2|1150.6|1150.2|1150.4|1150.2|2517
1634741820000|2021-10-20 14:57:00|1150.2|1150|1150.2|1149.8|1150.2|1150|1150.2|1149.8|413
1634741840000|2021-10-20 14:57:20|1150.4|1150|1150.8|1150.6|1150.8|1150.6|1150.4|1150|2597
1634741860000|2021-10-20 14:57:40|1151|1150.8|1151.8|1151.4|1152|1151.6|1150.8|1150.8|18175
1634741880000|2021-10-20 14:58:00|1151.6|1151.6|1151.4|1151.2|1151.8|1151.6|1151.4|1151.2|1673
1634741890000|2021-10-20 14:58:10|1151.6|1151|1151.2|1151|1151.8|1151|1151.2|1151|1713
1634741900000|2021-10-20 14:58:20|1151.4|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151|837
1634741910000|2021-10-20 14:58:30|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|900
1634741920000|2021-10-20 14:58:40||1151.6||1151.4||1151.6||1151.4|297
1634741930000|2021-10-20 14:58:50|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1151|1849
1634741940000|2021-10-20 14:59:00||1151.2||1151||1151.2||1151|1299
1634741950000|2021-10-20 14:59:10|1151.6|1151.2|1151.4|1151.2|1151.6|1151.2|1151.4|1151.2|100
1634741960000|2021-10-20 14:59:20|1151.6|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151.4|1174
1634741970000|2021-10-20 14:59:30|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|1793
1634741980000|2021-10-20 14:59:40|1152|1151.6|1153.4|1153|1153.4|1153|1152|1151.6|13189
1634741990000|2021-10-20 14:59:50|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.4|1153|3067
1634742000000|2021-10-20 15:00:00|1154|1153.6|1153.4|1153.2|1154|1153.8|1153.4|1153.2|3982
1634742010000|2021-10-20 15:00:10|1153.6|1153|1153.6|1153.2|1153.6|1153.2|1153.6|1152.8|1515
1634742020000|2021-10-20 15:00:20|1153.4|1153|1153.4|1153|1153.4|1153.2|1153.2|1152.8|2540
1634742030000|2021-10-20 15:00:30|1153.6|1153.2|1153|1152.6|1153.8|1153.6|1153|1152.6|33412
1634742040000|2021-10-20 15:00:40||1152.8||1152.8||1152.8||1152.8|1634
1634742050000|2021-10-20 15:00:50|1153.2|1153|1153.6|1153.2|1153.6|1153.2|1153.2|1153|9250
1634742060000|2021-10-20 15:01:00|1153.8|1153.4|1153.8|1153.6|1153.8|1153.6|1153.8|1153.4|8533
1634742070000|2021-10-20 15:01:10|1154|1153.4|1154|1153.8|1154|1153.8|1154|1153.4|3175
1634742080000|2021-10-20 15:01:20|1154.2|1154|1154.2|1153.8|1154.4|1154|1154.2|1153.8|18421
1634742090000|2021-10-20 15:01:30|1154||1154||1154||1154||0
1634742100000|2021-10-20 15:01:40|1153.8|1153.6|1154|1153.8|1154|1153.8|1153.8|1153.6|1157
1634742110000|2021-10-20 15:01:50||1153.6||1153.6||1153.6||1153.6|300
1634742120000|2021-10-20 15:02:00|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|861
1634742130000|2021-10-20 15:02:10|1154||1154||1154||1154||2527
1634742140000|2021-10-20 15:02:20|1154.2|1154|1154.8|1154.4|1154.8|1154.4|1154.2|1154|3747
1634742150000|2021-10-20 15:02:30|1154.6|1154.2|1154.4|1154|1154.6|1154.2|1154.2|1154|2923
1634742160000|2021-10-20 15:02:40|1154.2|1153.8|1153.8|1153.4|1154.2|1153.8|1153.8|1153.4|1852
1634742170000|2021-10-20 15:02:50|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153|2526
1634742180000|2021-10-20 15:03:00|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|3401
1634742200000|2021-10-20 15:03:20|1153.4||1153.6||1153.6||1153.4||2025
1634742210000|2021-10-20 15:03:30|1153.2|1153|1153.4|1153|1153.4|1153.2|1153.2|1152.8|959
1634742220000|2021-10-20 15:03:40|1153.2|1152.8|1152.8|1152.2|1153.2|1152.8|1152.4|1152.2|3598
1634742230000|2021-10-20 15:03:50|1152.6|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|756
1634742240000|2021-10-20 15:04:00|1153|1152.6|1152.6|1152.4|1153|1152.8|1152.6|1152.4|2125
1634742250000|2021-10-20 15:04:10|1152.4|1152.2|1152.2|1152|1152.4|1152.2|1152.2|1152|806
1634742260000|2021-10-20 15:04:20|1152.4|1152.2|1152.6|1152|1152.6|1152.2|1152.4|1152|3136
1634742270000|2021-10-20 15:04:30||1152.2||1152.2||1152.2||1152|0
1634742280000|2021-10-20 15:04:40||1152||1152||1152||1152|0
1634742290000|2021-10-20 15:04:50|1152.4|1152.2|1151.2|1151|1152.4|1152.2|1151.2|1151|4958
1634742300000|2021-10-20 15:05:00|1151.4|1150.8|1151.4|1151|1151.6|1151.4|1151|1150.8|6248
1634742310000|2021-10-20 15:05:10|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.2|1150.8|1266
1634742330000|2021-10-20 15:05:30|1151.2|1150.8|1150.6|1150.2|1151.2|1150.8|1150.4|1150|4197
1634742340000|2021-10-20 15:05:40|1150.4|1150|1151|1150.8|1151.4|1150.8|1150.4|1150|4560
1634742350000|2021-10-20 15:05:50|1150.6|1150.6|1150.8|1150.4|1150.8|1150.8|1150.6|1150.4|6553
1634742360000|2021-10-20 15:06:00|1151|1150.6|1150.6|1150.2|1151.2|1150.8|1150.4|1150.2|6138
1634742370000|2021-10-20 15:06:10|1150.8|1150.4|1151.2|1150.8|1151.2|1150.8|1150.8|1150.4|3305
1634742380000|2021-10-20 15:06:20|1151|1150.6|1151.2|1150.6|1151.2|1150.8|1151|1150.6|444
1634742390000|2021-10-20 15:06:30|1151|1150.8|1151.2|1150.6|1151.2|1150.8|1150.8|1150.6|0
1634742400000|2021-10-20 15:06:40|1151|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.6|2149
1634742410000|2021-10-20 15:06:50|1151|1150.6|1151|1150.6|1151.2|1150.8|1151|1150.4|10479
1634742420000|2021-10-20 15:07:00|1150.8|1150.4|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|1858
1634742430000|2021-10-20 15:07:10|1151|1150.4|1150.6|1150.2|1151|1150.6|1150.6|1150.2|9010
1634742440000|2021-10-20 15:07:20|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.4|689
1634742450000|2021-10-20 15:07:30|1150.6|1150.2|1150.6|1150.2|1150.8|1150.4|1150.4|1150.2|1133
1634742460000|2021-10-20 15:07:40|1150.4|1150|1150.6|1150.2|1150.6|1150.2|1150.2|1149.8|3642
1634742470000|2021-10-20 15:07:50|1150.4||1150.4||1150.4||1150.4||0
1634742480000|2021-10-20 15:08:00|1150.6|1150.4|1150.8|1150.6|1150.8|1150.6|1150.4|1150.4|1561
1634742490000|2021-10-20 15:08:10|1150.6|1150.4|1150.4|1150|1150.6|1150.4|1150.2|1150|4417
1634742500000|2021-10-20 15:08:20|1150.2|1150.2|1150.2|1149.8|1150.2|1150.2|1150.2|1149.6|5542
1634742510000|2021-10-20 15:08:30|1150|1149.6|1149.8|1149.4|1150.2|1149.8|1149.8|1149.2|4995
1634742520000|2021-10-20 15:08:40||1149.6||1149.6||1149.6||1149.6|0
1634742530000|2021-10-20 15:08:50||1149.4||1149.4||1149.4||1149.4|444
1634742540000|2021-10-20 15:09:00|1149.6|1149.2|1149.6|1149.4|1149.6|1149.4|1149.4|1149.2|5571
1634742550000|2021-10-20 15:09:10|1149.8|1149.6|1150|1149.8|1150.2|1150|1149.8|1149.4|2961
1634742560000|2021-10-20 15:09:20|1150.2|1150|1150.2|1149.8|1150.4|1150|1150.2|1149.8|4092
1634742570000|2021-10-20 15:09:30|1150|1149.6|1149.8|1149.6|1150|1149.6|1149.8|1149.6|60
1634742580000|2021-10-20 15:09:40|1150|1149.8|1150.2|1149.8|1150.2|1149.8|1149.8|1149.6|3940
1634742590000|2021-10-20 15:09:50|1150.4|1150|1150.2|1150|1150.4|1150|1150.2|1150|0
1634742600000|2021-10-20 15:10:00|1150.4||1150.4||1150.6||1150.4||313
1634742610000|2021-10-20 15:10:10|1150.8|1150.2|1150.8|1150.2|1150.8|1150.2|1150.8|1150.2|619
1634742620000|2021-10-20 15:10:20|1150.6|1150|1150.6|1150.2|1150.6|1150.2|1150.4|1150|0
1634742630000|2021-10-20 15:10:30|1150.4|1150|1150.2|1149.6|1150.4|1150|1150.2|1149.6|1317
1634742640000|2021-10-20 15:10:40|1150|1149.4|1149.6|1149.4|1150|1149.6|1149.6|1149.4|605
1634742650000|2021-10-20 15:10:50||1149.2||1149.2||1149.2||1149.2|375
1634742660000|2021-10-20 15:11:00|1149.8|1149.4|1150.6|1150|1150.6|1150|1149.8|1149.2|1294
1634742670000|2021-10-20 15:11:10|1150.4||1150.6||1150.6||1150.4||0
1634742680000|2021-10-20 15:11:20|1150.4||1150.4||1150.4||1150.4||0
1634742700000|2021-10-20 15:11:40|1150.6||1150.6||1150.6||1150.6||0
1634742710000|2021-10-20 15:11:50|1150.8|1150.2|1151|1150.6|1151|1150.6|1150.6|1150.2|7070
1634742720000|2021-10-20 15:12:00|1150.8|1150.4|1150.8|1150.4|1151|1150.4|1150.8|1150.4|0
1634742730000|2021-10-20 15:12:10|1151|1150.6|1150.6|1150.4|1151|1150.6|1150.6|1150.2|443
1634742740000|2021-10-20 15:12:20|1150.4|1150.2|1151.4|1151|1151.4|1151|1150.4|1150.2|10725
1634742750000|2021-10-20 15:12:30|1151.2|1150.8|1151.4|1150.8|1151.4|1150.8|1151|1150.6|7165
1634742770000|2021-10-20 15:12:50|1151.2|1150.6|1151.4|1151|1151.6|1151.2|1150.8|1150.6|6398
1634742780000|2021-10-20 15:13:00|1151.2|1150.8|1150.8|1150.4|1151.2|1150.8|1150.6|1150.4|1646
1634742820000|2021-10-20 15:13:40|1150.6|1150.2|1150|1149.8|1150.6|1150.2|1150|1149.8|1366
1634742830000|2021-10-20 15:13:50|1149.8|1149.6|1150.2|1149.8|1150.2|1150|1149.8|1149.4|3615
1634742840000|2021-10-20 15:14:00|1150|1150|1150.2|1150|1150.2|1150|1150|1149.6|4208
1634742850000|2021-10-20 15:14:10|1150.4|1149.8|1150.8|1150.4|1151.4|1150.8|1150.2|1149.8|9878
1634742860000|2021-10-20 15:14:20|1151|1150.6|1150.8|1150.4|1151|1150.6|1150.8|1150.4|3283
1634742870000|2021-10-20 15:14:30|1151|1150.6|1151|1150.6|1151|1150.8|1150.8|1150.6|1420
1634742880000|2021-10-20 15:14:40|1151.2|1150.8|1151.8|1151.4|1151.8|1151.4|1151.2|1150.6|2284
1634742890000|2021-10-20 15:14:50|1152|1151.6|1151.4|1151.2|1152.4|1152.2|1151.4|1151.2|8870
1634742900000|2021-10-20 15:15:00|1151.6|1151|1151.8|1151.6|1152|1151.8|1151.6|1151|962
1634742910000|2021-10-20 15:15:10|1152|1151.4|1152|1151.4|1152|1151.6|1152|1151.4|3036
1634742920000|2021-10-20 15:15:20|1151.8||1151.8||1151.8||1151.8||0
1634742940000|2021-10-20 15:15:40|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.2|1151|3727
1634742950000|2021-10-20 15:15:50|1151.2|1150.8|1151|1150.6|1151.4|1150.8|1151|1150.6|1984
1634742960000|2021-10-20 15:16:00|1150.8|1150.8|1150.6|1150.4|1150.8|1150.8|1150.6|1150.4|222
1634742970000|2021-10-20 15:16:10|1150.4|1150.2|1150.6|1150.2|1150.6|1150.4|1150.4|1150.2|1743
1634742980000|2021-10-20 15:16:20|1150.4|1150|1150.4|1150.2|1150.4|1150.2|1150.2|1150|2519
1634742990000|2021-10-20 15:16:30|1150.2|1150|1150.2|1150|1150.4|1150|1150.2|1150|163
1634743000000|2021-10-20 15:16:40|1150|1149.8|1150.2|1149.6|1150.2|1149.8|1150|1149.6|918
1634743010000|2021-10-20 15:16:50|1150|1149.8|1150|1149.8|1150|1149.8|1149.8|1149.6|545
1634743020000|2021-10-20 15:17:00|1150.2|1150|1150.2|1150|1150.2|1150|1150.2|1150|426
1634743030000|2021-10-20 15:17:10|1150.4|1150.2|1150.2|1149.8|1150.6|1150.2|1150.2|1149.8|1393
1634743040000|2021-10-20 15:17:20|1150|1150|1149.8|1149.6|1150.2|1150|1149.8|1149.6|108
1634743050000|2021-10-20 15:17:30|1149.6|1149.4|1149.8|1149.4|1149.8|1149.6|1149.6|1149.4|657
1634743060000|2021-10-20 15:17:40|1150|1149.6|1149.8|1149.4|1150|1149.6|1149.2|1149|15295
1634743070000|2021-10-20 15:17:50|1150|1149.6|1150|1149.6|1150.2|1149.6|1149.8|1149.6|783
1634743080000|2021-10-20 15:18:00|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.6|2270
1634743090000|2021-10-20 15:18:10|1150|1149.6|1150.2|1150|1150.2|1150|1150|1149.6|3820
1634743100000|2021-10-20 15:18:20||1149.8||1149.8||1150||1149.8|2492
1634743110000|2021-10-20 15:18:30||1150||1150||1150||1150|0
1634743140000|2021-10-20 15:19:00|1150.4|1150.2|1150.6|1150.4|1150.8|1150.4|1150.2|1150.2|4667
1634743150000|2021-10-20 15:19:10||1150.2||1150.2||1150.2||1150.2|210
1634743160000|2021-10-20 15:19:20|1150.2|1150|1150.6|1150.2|1150.6|1150.2|1150.2|1150|3300
1634743170000|2021-10-20 15:19:30|1150.8|1150.4|1150.8|1150.6|1150.8|1150.6|1150.6|1150.4|1819
1634743190000|2021-10-20 15:19:50|1150.6|1150.4|1150.6|1150.4|1150.8|1150.4|1150.6|1150.4|3647
1634743200000|2021-10-20 15:20:00|1150.8|1150.2|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|3147
1634743210000|2021-10-20 15:20:10||1150.4||1150.2||1150.4||1150.2|1799
1634743220000|2021-10-20 15:20:20|1150.8|1150.4|1150.8|1150.4|1150.8|1150.6|1150.8|1150.4|832
1634743240000|2021-10-20 15:20:40|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.2|1150|3908
1634743250000|2021-10-20 15:20:50||1150.2||1150||1150.2||1150|1182
1634743260000|2021-10-20 15:21:00|1150.2|1150.2|1150.4|1150|1150.4|1150.2|1150.2|1150|4419
1634743270000|2021-10-20 15:21:10||1150.2||1150||1150.2||1150|1015
1634743280000|2021-10-20 15:21:20||1150.2||1150||1150.2||1150|0
1634743290000|2021-10-20 15:21:30||1150.2||1150.2||1150.2||1150.2|0
1634743300000|2021-10-20 15:21:40|||||||||2022
1634743310000|2021-10-20 15:21:50||1150||1150||1150||1150|1
1634743320000|2021-10-20 15:22:00||1150.2||1150||1150.2||1150|0
1634743340000|2021-10-20 15:22:20|1150.2||1150.2||1150.2||1150.2||2371
1634743350000|2021-10-20 15:22:30||1149.8||1149.8||1149.8||1149.8|1322
1634743370000|2021-10-20 15:22:50|1150.4|1150|1150.2|1150|1150.4|1150.2|1150.2|1150|3150
1634743380000|2021-10-20 15:23:00|1150.4||1150.2||1150.4||1150.2||451
1634743390000|2021-10-20 15:23:10|1150.4|1150.2|1150.2|1150|1150.4|1150.2|1150.2|1150|502
1634743400000|2021-10-20 15:23:20|1150|1149.8|1149.8|1149.4|1150|1149.8|1149.6|1149.4|4341
1634743410000|2021-10-20 15:23:30||1149.6||1149.4||1149.6||1149.4|0
1634743420000|2021-10-20 15:23:40|1149.6|1149.2|1149|1148.6|1149.6|1149.2|1148.8|1148.4|30505
1634743440000|2021-10-20 15:24:00|1148.8|1148.4|1148.8|1148.4|1148.8|1148.6|1148.4|1148.2|6060
1634743450000|2021-10-20 15:24:10|1149|1148.6|1149|1148.8|1149|1148.8|1149|1148.6|4006
1634743460000|2021-10-20 15:24:20|1148.8|1148.6|1148.8|1148.4|1149|1148.6|1148.6|1148.4|4822
1634743470000|2021-10-20 15:24:30|1149|1148.6|1148.8|1148.4|1149|1148.6|1148.8|1148.4|956
1634743480000|2021-10-20 15:24:40|1148.6||1148.8||1148.8||1148.6||128
1634743500000|2021-10-20 15:25:00|1148.6||1148.6||1148.8||1148.6||1202
1634743510000|2021-10-20 15:25:10|1148.8|1148.6|1149.4|1149|1149.6|1149.2|1148.8|1148.6|18589
1634743520000|2021-10-20 15:25:20|1149.2|1149.2|1149.4|1149|1149.4|1149.2|1149.2|1149|2671
1634743530000|2021-10-20 15:25:30|1149.2|1148.8|1148.8|1148.4|1149.2|1148.8|1148.6|1148.4|3737
1634743540000|2021-10-20 15:25:40||1148.2||1148.4||1148.6||1148.2|1295
1634743550000|2021-10-20 15:25:50|1149|1148.6|1149|1148.6|1149.2|1148.8|1149|1148.4|1271
1634743560000|2021-10-20 15:26:00|1148.8|1148.4|1148.8|1148.4|1148.8|1148.6|1148.8|1148.4|0
1634743570000|2021-10-20 15:26:10|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|520
1634743580000|2021-10-20 15:26:20|1148.6|1148.2|1148.6|1148.4|1148.6|1148.4|1148.4|1148.2|501
1634743590000|2021-10-20 15:26:30||1148.2||1148.2||1148.2||1148.2|0
1634743600000|2021-10-20 15:26:40|1148.8|1148.4|1148.8|1148.6|1149.2|1149|1148.8|1148.2|3502
1634743610000|2021-10-20 15:26:50|1148.6|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|213
1634743620000|2021-10-20 15:27:00|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1234
1634743630000|2021-10-20 15:27:10|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|103
1634743640000|2021-10-20 15:27:20|1148.6|1148.6|1148.8|1148.4|1148.8|1148.6|1148.6|1148.4|445
1634743650000|2021-10-20 15:27:30|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.4|1148.2|4663
1634743660000|2021-10-20 15:27:40||1148.6||1148.6||1148.6||1148.6|0
1634743670000|2021-10-20 15:27:50|1149|1148.8|1149|1148.6|1149.4|1149|1149|1148.6|4841
1634743680000|2021-10-20 15:28:00|1148.8||1148.8||1148.8||1148.8||0
1634743690000|2021-10-20 15:28:10|1149|1148.4|1148.8|1148.6|1149|1148.6|1148.8|1148.4|4272
1634743700000|2021-10-20 15:28:20|1149||1148.8||1149||1148.8||899
1634743710000|2021-10-20 15:28:30|1148.6|1148.4|1148.4|1148|1148.8|1148.4|1148.4|1148|2628
1634743720000|2021-10-20 15:28:40|1148.2|1148.2|1148.4|1148|1148.4|1148.2|1148.2|1147.8|2256
1634743750000|2021-10-20 15:29:10|1148.6|1148.2|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|2405
1634743760000|2021-10-20 15:29:20||1148||1148.4||1148.4||1148|1810
1634743770000|2021-10-20 15:29:30|1148.8|1148.2|1148.6|1148.4|1148.8|1148.4|1148.6|1148.2|649
1634743780000|2021-10-20 15:29:40|1148.8|1148.6|1149.4|1149|1149.6|1149.2|1148.8|1148.6|28014
1634743790000|2021-10-20 15:29:50|1149.2|1148.8|1149.6|1149.2|1149.6|1149.2|1149.2|1148.8|1609
1634799610000|2021-10-21 07:00:10|1150|1149|1148.2|1147|1150|1149.2|1147.6|1146.6|0
1634799620000|2021-10-21 07:00:20|1148|1146.8|1147.8|1147|1148|1147.4|1147.6|1146.4|0
1634799630000|2021-10-21 07:00:30|1147.4|1146.6|1145.8|1145|1147.6|1147.4|1145.2|1144.4|0
1634799640000|2021-10-21 07:00:40|1145.6|1145.2|1143.6|1142.8|1146|1145.2|1143.2|1142.2|0
1634799650000|2021-10-21 07:00:50|1143.4|1143|1145|1143.8|1145|1143.8|1143.2|1142.6|0
1634799660000|2021-10-21 07:01:00|1144.8|1143.6|1144.6|1143.8|1145.6|1144.6|1143.6|1142.8|0
1634799670000|2021-10-21 07:01:10|1144.4|1143.6|1143|1142.2|1144.4|1143.6|1143|1142.2|0
1634799680000|2021-10-21 07:01:20|1143.2|1142.4|1142.4|1141.4|1143.6|1143|1140.6|1139.6|0
1634799690000|2021-10-21 07:01:30|1142.2|1141|1142|1141.2|1142.6|1142|1141.4|1141|0
1634799700000|2021-10-21 07:01:40|1141.8|1141|1142.6|1142|1142.6|1142|1141.6|1141|0
1634799710000|2021-10-21 07:01:50|1142.2|1141.6|1142.2|1141.6|1142.6|1142|1141.8|1141.2|0
1634799720000|2021-10-21 07:02:00|1142|1141.8|1142|1141.2|1142.6|1142|1141.8|1141.2|0
1634799730000|2021-10-21 07:02:10|1141.8|1141.4|1141.4|1140.8|1141.8|1141.4|1140.2|1140|4272
1634799740000|2021-10-21 07:02:20|1141.6|1141|1142|1141.2|1142.4|1141.6|1141.4|1140.8|6986
1634799750000|2021-10-21 07:02:30|1142.2|1141.4|1142.2|1141.6|1142.2|1141.6|1142|1141.4|0
1634799760000|2021-10-21 07:02:40|1142|1141.4|1142.8|1142.4|1143|1142.4|1142|1141.4|1864
1634799770000|2021-10-21 07:02:50|1142.6|1142.2|1142.6|1141.6|1142.6|1142.4|1141.4|1140.8|12759
1634799780000|2021-10-21 07:03:00|1142.8|1141.8|1141.8|1141|1142.8|1142.2|1141.8|1141|4773
1634799790000|2021-10-21 07:03:10|1141.6|1140.8|1140|1139.4|1141.6|1140.8|1139.4|1138.6|44200
1634799800000|2021-10-21 07:03:20|1140.2|1139.6|1142.2|1141.6|1142.4|1142.2|1139.6|1139.6|4909
1634799810000|2021-10-21 07:03:30|1142.4|1141.8|1142.2|1141.2|1142.8|1142.6|1142.2|1141.2|5186
1634799820000|2021-10-21 07:03:40|1142|1141|1143.4|1142.6|1143.8|1142.6|1141.8|1141|886
1634799830000|2021-10-21 07:03:50|1143.8|1142.8|1143.2|1142.6|1144|1143.2|1142.8|1141.8|426
1634799840000|2021-10-21 07:04:00|1143|1142.8|1144.6|1144|1145.4|1144.4|1143|1142.8|1184
1634799850000|2021-10-21 07:04:10|1144.4|1143.6|1143.2|1142.6|1144.4|1143.8|1142.6|1141.6|2055
1634799860000|2021-10-21 07:04:20|1143.4|1142.4|1143.4|1142.4|1144|1143.4|1143.4|1142.4|1725
1634799870000|2021-10-21 07:04:30|1143.2|1142.2|1143|1142.2|1143.2|1142.2|1142.2|1141.2|399
1634799880000|2021-10-21 07:04:40|1142.8|1142|1142.8|1142|1142.8|1142.2|1141.8|1141|1411
1634799890000|2021-10-21 07:04:50|1143|1142.2|1142.8|1142|1143|1142.4|1142.2|1141.6|847
1634799900000|2021-10-21 07:05:00|1143|1141.8|1142.2|1141.6|1143|1141.8|1142|1141.2|470
1634799910000|2021-10-21 07:05:10|1142.4|1141.8|1141.4|1141|1142.6|1142.2|1141|1140.2|8491
1634799920000|2021-10-21 07:05:20|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141|1699
1634799930000|2021-10-21 07:05:30|1142|1141.4|1141.4|1140.6|1142.4|1141.8|1141.4|1140.6|6598
1634799940000|2021-10-21 07:05:40|1141.2|1140.4|1142.4|1141.8|1142.4|1141.8|1141.2|1140.4|930
1634799950000|2021-10-21 07:05:50|1142.2|1141.6|1142.2|1141.4|1142.2|1141.8|1141.8|1141|960
1634799960000|2021-10-21 07:06:00|1142|1141.6|1142|1141.2|1142.2|1141.8|1141.6|1141|3773
1634799970000|2021-10-21 07:06:10|1141.8|1141|1141.2|1140.8|1142|1141.4|1141.2|1140.6|2064
1634799980000|2021-10-21 07:06:20|1141.6|1141|1139.8|1139.2|1141.6|1141.2|1139.6|1139|60116
1634799990000|2021-10-21 07:06:30|1139.6|1139|1138.8|1138.4|1139.6|1139|1138.2|1138|11681
1634800000000|2021-10-21 07:06:40|1138.6|1138.2|1138.8|1138.2|1138.8|1138.4|1138.6|1138|0
1634800010000|2021-10-21 07:06:50|1139|1138.4|1140|1139.4|1140|1139.4|1139|1138.4|2683
1634800020000|2021-10-21 07:07:00|1139.8|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.2|300
1634800030000|2021-10-21 07:07:10|1139.6|1139.2|1139.8|1139.2|1140|1139.6|1138.8|1138.6|22978
1634800040000|2021-10-21 07:07:20|1139.6|1139|1140.4|1140|1140.4|1140|1139.6|1139|4992
1634800050000|2021-10-21 07:07:30|1140.6|1140.2|1140.6|1139.8|1140.8|1140.4|1140.2|1139.6|5088
1634800060000|2021-10-21 07:07:40|1140.8|1140|1140.8|1140.4|1140.8|1140.4|1140.8|1139.8|2077
1634800070000|2021-10-21 07:07:50|1141|1140.2|1141.6|1141.2|1141.6|1141.2|1141|1140.2|3221
1634800080000|2021-10-21 07:08:00|1141.4|1141|1141.4|1141|1141.4|1141|1141|1140.4|1574
1634800090000|2021-10-21 07:08:10|1141.6|1141.2|1141.8|1141.2|1142.4|1142|1141.6|1141|1074
1634800100000|2021-10-21 07:08:20|1142|1141.4|1141.4|1140.8|1142.2|1141.6|1141.2|1140.8|3009
1634800110000|2021-10-21 07:08:30|1141.2|1140.6|1140.6|1140.2|1141.2|1141|1140.2|1139.8|4188
1634800120000|2021-10-21 07:08:40|1140.4|1140|1140.8|1140.2|1141.2|1140.6|1140.4|1140|2710
1634800130000|2021-10-21 07:08:50|1141|1140.4|1142.2|1141.6|1142.2|1142|1141|1140.4|1374
1634800140000|2021-10-21 07:09:00|1142|1141.4|1141.8|1141.4|1142|1141.6|1141.8|1141.4|1775
1634800150000|2021-10-21 07:09:10|1142|1141.6|1142|1141.4|1142.4|1142.2|1141.8|1141|7785
1634800160000|2021-10-21 07:09:20|1141.8|1141.2|1141.2|1140.6|1141.8|1141.4|1141|1140.4|0
1634800170000|2021-10-21 07:09:30|1141.4|1140.8|1141.4|1141.2|1141.4|1141.2|1141.4|1140.8|1631
1634800180000|2021-10-21 07:09:40|1141.2|1140.8|1140.8|1140.2|1141.2|1140.8|1140.6|1140.2|23
1634800190000|2021-10-21 07:09:50|1140.6|1140.4|1141.4|1141|1141.8|1141.2|1140.6|1140.4|1311
1634800200000|2021-10-21 07:10:00|1141.2|1140.8|1140.6|1140|1141.2|1140.8|1140.4|1140|2463
1634800210000|2021-10-21 07:10:10|1140.4|1140.2|1139.8|1139.2|1140.6|1140.2|1139.4|1139|27558
1634800220000|2021-10-21 07:10:20|1140|1139.4|1141.8|1141.2|1142.8|1142|1140|1139.4|35772
1634800230000|2021-10-21 07:10:30|1142|1141.4|1141.2|1140.8|1142.2|1141.8|1141.2|1140.4|9031
1634800240000|2021-10-21 07:10:40|1141.4|1140.6|1140.8|1140.4|1141.4|1140.6|1140.6|1140.4|690
1634800250000|2021-10-21 07:10:50|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|512
1634800260000|2021-10-21 07:11:00|1140.6|1140.6|1140.2|1139.8|1141|1140.6|1140.2|1139.8|2631
1634800270000|2021-10-21 07:11:10|1140.4|1139.6|1142|1141.2|1142|1141.2|1140.2|1139.4|1552
1634800280000|2021-10-21 07:11:20|1142.4|1141.4|1142.2|1141.4|1142.4|1141.4|1142.2|1141.4|0
1634800290000|2021-10-21 07:11:30|1142|1141.2|1141.2|1140.8|1142|1141.2|1141.2|1140.8|955
1634800300000|2021-10-21 07:11:40|1141|1140.6|1141.2|1140.4|1141.2|1140.6|1140.8|1140.2|0
1634800310000|2021-10-21 07:11:50|1141|1140.6|1141.4|1140.8|1141.6|1141|1140.8|1140.4|849
1634800320000|2021-10-21 07:12:00|1141.6|1141|1141.8|1141.2|1141.8|1141.4|1141.4|1140.8|161
1634800340000|2021-10-21 07:12:20|1142|1141.4|1142.4|1142|1142.4|1142|1142|1141.4|500
1634800350000|2021-10-21 07:12:30|1142.6|1142.2|1142.6|1142.2|1142.8|1142.2|1142.2|1141.6|1537
1634800360000|2021-10-21 07:12:40|1142.4|1142|1141.8|1141.4|1142.6|1142|1141.8|1141.4|281
1634800370000|2021-10-21 07:12:50|1142|1141.6|1142.4|1141.6|1142.6|1142|1142|1141.6|734
1634800380000|2021-10-21 07:13:00|1142.6|1141.8|1142|1141.6|1142.6|1142|1142|1141.6|354
1634800390000|2021-10-21 07:13:10|1142.2|1141.4|1141.8|1141.2|1142.2|1141.6|1141.8|1141|0
1634800400000|2021-10-21 07:13:20|1142|1141.8|1142.4|1141.8|1142.4|1141.8|1141.8|1141.2|2463
1634800410000|2021-10-21 07:13:30|1142.2|1141.6|1142.2|1141.8|1142.4|1141.8|1142|1141.4|366
1634800420000|2021-10-21 07:13:40|1142.4|1141.6|1142|1141.4|1142.4|1141.8|1142|1141.4|500
1634800430000|2021-10-21 07:13:50|1141.8|1141.2|1141.4|1141|1141.8|1141.4|1141.2|1140.8|6347
1634800440000|2021-10-21 07:14:00|1141.2|1140.8|1140.2|1139.6|1141.2|1141|1140|1139.6|23991
1634800450000|2021-10-21 07:14:10|1140|1139.4|1139.8|1139.2|1140|1139.6|1139.6|1139.2|1202
1634800460000|2021-10-21 07:14:20|1139.6|1139.4|1139.6|1139.2|1139.6|1139.6|1139.6|1139.2|854
1634800470000|2021-10-21 07:14:30|1139.8|1139|1139.8|1139.2|1140|1139.6|1139.6|1139|2961
1634800480000|2021-10-21 07:14:40|1139.6|1139.4|1139.6|1139.2|1139.8|1139.6|1139.6|1139.2|195
1634800490000|2021-10-21 07:14:50|1139.4|1139|1139|1138.8|1139.4|1139|1138.8|1138.2|1496
1634800500000|2021-10-21 07:15:00|1138.8|1138.6|1139|1138.6|1139|1138.6|1138.4|1138|4943
1634800510000|2021-10-21 07:15:10|1138.8|1138.8|1140.6|1140.2|1140.6|1140.2|1138|1137.2|81645
1634800520000|2021-10-21 07:15:20|1140.4|1140|1139.2|1139|1140.4|1140|1139|1138.6|8891
1634800530000|2021-10-21 07:15:30|1138.8|1138.8|1139.4|1138.8|1139.4|1139.2|1138.8|1138.2|2891
1634800540000|2021-10-21 07:15:40|1139.2||1139.2||1139.4||1139.2||0
1634800550000|2021-10-21 07:15:50|1139.4|1139.2|1139.6|1139|1140.2|1139.8|1139.4|1139|5159
1634800560000|2021-10-21 07:16:00|1139.4|1139.2|1139|1138.4|1140|1139.4|1139|1138.4|4672
1634800570000|2021-10-21 07:16:10|1138.8|1138.6|1138.8|1138.4|1138.8|1138.8|1138.8|1138.4|194
1634800580000|2021-10-21 07:16:20|1138.6|1138.6|1139.8|1139.4|1140|1139.8|1138.6|1138.6|6102
1634800590000|2021-10-21 07:16:30|1140|1139.2|1140.6|1140.2|1140.6|1140.2|1139.6|1139.2|591
1634800600000|2021-10-21 07:16:40|1140.4|1140.4|1140.2|1139.8|1140.6|1140.4|1140|1139.6|1909
1634800610000|2021-10-21 07:16:50|1140|1140|1139.8|1139.4|1140|1140|1139.6|1139|5164
1634800620000|2021-10-21 07:17:00|1139.6|1139.2|1138.2|1137.6|1139.6|1139.2|1138.2|1137.6|9548
1634800630000|2021-10-21 07:17:10|1138|1137.4|1137.6|1137.2|1138|1137.4|1137.4|1137|1344
1634800640000|2021-10-21 07:17:20|1137.8|1137.4|1138.4|1138|1138.6|1138|1137.6|1137.2|4318
1634800650000|2021-10-21 07:17:30|1138.6|1138.2|1139.2|1138.8|1139.2|1138.8|1138.4|1138.2|356
1634800660000|2021-10-21 07:17:40|1138.8|1138.6|1139.2|1138.8|1139.2|1138.8|1138.8|1138.4|415
1634800670000|2021-10-21 07:17:50|1139.4|1139|1139.4|1139.2|1139.8|1139.6|1139.4|1139|970
1634800680000|2021-10-21 07:18:00|1139.6|1139.4|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|1072
1634800690000|2021-10-21 07:18:10|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.2|1139|4903
1634800700000|2021-10-21 07:18:20|1139.8|1139.4|1140.2|1139.8|1140.6|1140.4|1139.8|1139.4|3746
1634800710000|2021-10-21 07:18:30|1140.4|1140|1140.4|1140|1140.6|1140.2|1140.2|1139.8|595
1634800720000|2021-10-21 07:18:40|1140.6|1140.2|1140.4|1140|1140.6|1140.4|1140.2|1139.8|2290
1634800730000|2021-10-21 07:18:50|1140.6|1140.2|1140.6|1140.2|1141.2|1140.8|1140.6|1140.2|1677
1634800740000|2021-10-21 07:19:00|1140.4|1140|1140.8|1140.4|1140.8|1140.4|1140.4|1140|197
1634800750000|2021-10-21 07:19:10|1140.6|1140.2|1140|1139.4|1140.6|1140.2|1140|1139.4|1306
1634800760000|2021-10-21 07:19:20|1139.8|1139.6|1139.6|1139.2|1140|1139.8|1139.6|1139|494
1634800770000|2021-10-21 07:19:30|1139.4|1139|1139.4|1139|1139.8|1139.4|1139|1138.4|21721
1634800780000|2021-10-21 07:19:40|1139.2||1139.4||1139.4||1139.2||0
1634800790000|2021-10-21 07:19:50|1139.6|1139.2|1139.6|1139.2|1139.6|1139.4|1139.6|1139.2|688
1634800800000|2021-10-21 07:20:00|1139.8|1139.4|1139.4|1139|1139.8|1139.4|1139.4|1139|2028
1634800810000|2021-10-21 07:20:10|1139.2|1138.8|1138.6|1138.2|1139.2|1139|1138.6|1138.2|6199
1634800820000|2021-10-21 07:20:20|1138.4|1138|1138.4|1138|1138.6|1138.4|1138.4|1138|14
1634800830000|2021-10-21 07:20:30|1138.2|1137.8|1138.8|1138.6|1138.8|1138.6|1138|1137.6|4152
1634800840000|2021-10-21 07:20:40|1139|1138.4|1139.6|1139.2|1139.6|1139.2|1138.6|1138.4|2503
1634800850000|2021-10-21 07:20:50|1139.8|1139|1140|1139.4|1140.4|1139.8|1139.2|1139|18916
1634800860000|2021-10-21 07:21:00|1140.2|1139.6|1139.6|1139.2|1140.2|1139.8|1139.6|1139.2|2689
1634800870000|2021-10-21 07:21:10|1139.8|1139.4|1139.2|1138.8|1140.2|1139.4|1139.2|1138.6|2387
1634800880000|2021-10-21 07:21:20|1139|1138.6|1138.4|1138|1139|1138.6|1138.4|1137.8|10186
1634800890000|2021-10-21 07:21:30|1138.6|1138.2|1138.6|1138.2|1138.8|1138.2|1138.4|1138.2|0
1634800900000|2021-10-21 07:21:40|1138.8|1138|1138.6|1138.2|1138.8|1138.2|1138.4|1138|10321
1634800910000|2021-10-21 07:21:50|1138.4|1138|1138.2|1137.8|1138.4|1138|1138|1137.6|2958
1634800920000|2021-10-21 07:22:00|1138.4|1138|1138|1137.6|1138.6|1138.2|1138|1137.4|814
1634800930000|2021-10-21 07:22:10|1138.2|1137.8|1138|1137.6|1138.4|1138|1137.8|1137.6|690
1634800940000|2021-10-21 07:22:20|1138.2|1137.8|1138.8|1138.2|1139|1138.6|1138|1137.6|1335
1634800950000|2021-10-21 07:22:30|1138.6|1138|1138.8|1138.4|1138.8|1138.4|1138.2|1138|5500
1634800960000|2021-10-21 07:22:40|1138.2|1138|1138|1137.6|1138.8|1138.2|1137.6|1137.4|7607
1634800970000|2021-10-21 07:22:50|1137.8|1137.4|1138.4|1138|1138.6|1138.2|1137.8|1137.4|541
1634800980000|2021-10-21 07:23:00|1138.2|1137.8|1137.8|1137.6|1138.2|1137.8|1137.6|1137.2|4748
1634800990000|2021-10-21 07:23:10|1137.6|1137.4|1137.6|1137.2|1137.6|1137.4|1137.6|1137.2|93
1634801000000|2021-10-21 07:23:20|1137.4|1137|1136.8|1136.4|1137.4|1137|1136.8|1136.4|15602
1634801010000|2021-10-21 07:23:30|1137|1136.6|1137|1136.4|1137|1136.8|1137|1136.4|200
1634801020000|2021-10-21 07:23:40|1136.8|1136.2|1136.4|1136.2|1137|1136.4|1136.4|1136|6809
1634801030000|2021-10-21 07:23:50|1136.6|1136|1136.4|1136|1137|1136.6|1136.4|1136|15837
1634801040000|2021-10-21 07:24:00|1136.2|1136.2|1135.8|1135.6|1136.6|1136.2|1135.8|1135.4|3993
1634801050000|2021-10-21 07:24:10|1135.6|1135.4|1135.6|1135.2|1135.6|1135.4|1135.4|1135|2049
1634801060000|2021-10-21 07:24:20|1135.4|1135.4|1135.4|1134.8|1135.6|1135.4|1135.2|1134.8|1697
1634801070000|2021-10-21 07:24:30|1135.6|1135|1135.6|1135.2|1135.6|1135.4|1135.4|1134.8|7747
1634801080000|2021-10-21 07:24:40|1135.4|1135|1135.6|1135.2|1135.6|1135.4|1135.4|1135|1134
1634801090000|2021-10-21 07:24:50|1135.4|1135|1135.4|1135|1135.6|1135.4|1135.4|1134.8|401
1634801100000|2021-10-21 07:25:00|1135.6|1135.2|1134.8|1134.4|1135.6|1135.4|1134.6|1134.4|2798
1634801110000|2021-10-21 07:25:10|1134.6|1134.2|1134.8|1134.4|1135.2|1134.8|1134.4|1134|6315
1634801120000|2021-10-21 07:25:20|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.2|1133.8|2413
1634801130000|2021-10-21 07:25:30|1134.6|1134.2|1134.8|1134.6|1134.8|1134.6|1134.2|1134|3582
1634801140000|2021-10-21 07:25:40|1135|1134.4|1135|1134.6|1135.2|1134.8|1134.8|1134.4|559
1634801150000|2021-10-21 07:25:50|1134.8|1134.4|1135.4|1135.2|1135.6|1135.2|1134.8|1134.4|1277
1634801160000|2021-10-21 07:26:00|1135.6|1135.4|1135.6|1135.4|1136.2|1135.6|1135.6|1135.2|5763
1634801170000|2021-10-21 07:26:10|1135.4|1135.2|1135.2|1135|1135.8|1135.4|1135.2|1135|1956
1634801180000|2021-10-21 07:26:20|1135.6|1134.8|1135.4|1134.8|1135.6|1135.4|1135.4|1134.8|4294
1634801190000|2021-10-21 07:26:30|1135.2||1135.4||1135.4||1135.2||0
1634801200000|2021-10-21 07:26:40|1135.2|1135|1135.6|1135|1135.6|1135.4|1135|1135|1818
1634801210000|2021-10-21 07:26:50|1135.4|1134.8|1135.8|1135.4|1136|1135.4|1135.2|1134.8|5905
1634801220000|2021-10-21 07:27:00|1136|1135.6|1136.2|1135.8|1136.4|1136.2|1136|1135.6|1677
1634801230000|2021-10-21 07:27:10|1135.8|1135.6|1135.8|1135.4|1136.2|1135.8|1135.8|1135.4|863
1634801240000|2021-10-21 07:27:20|1136|1135.6|1136.2|1135.8|1136.4|1135.8|1136|1135.6|499
1634801250000|2021-10-21 07:27:30|1136.4|1136|1136.6|1136.2|1136.8|1136.2|1136.4|1136|443
1634801260000|2021-10-21 07:27:40|1137.6|1136.4|1136.4|1136|1137.6|1137|1136|1135.8|20302
1634801270000|2021-10-21 07:27:50|1136.2|1135.8|1136.2|1135.8|1136.4|1136|1136.2|1135.8|0
1634801280000|2021-10-21 07:28:00|1136.4|1136|1136.8|1136.6|1136.8|1136.6|1136.4|1136|5182
1634801290000|2021-10-21 07:28:10|1136.6|1136.4|1136.6|1136.2|1136.8|1136.4|1136.2|1136|3958
1634801300000|2021-10-21 07:28:20|1136.4|1136|1136.6|1136|1136.6|1136.2|1136.2|1136|692
1634801310000|2021-10-21 07:28:30|1136.4|1135.8|1136.2|1135.8|1136.4|1135.8|1136.2|1135.8|1333
1634801320000|2021-10-21 07:28:40|1136.4|1136|1136.6|1136.4|1137|1136.6|1136.4|1136|1618
1634801330000|2021-10-21 07:28:50|1136.4|1136.2|1136.4|1136|1136.4|1136.4|1136.4|1136|2346
1634801340000|2021-10-21 07:29:00|1136.6|1136.2|1137.4|1137|1137.6|1137.2|1136.6|1136.2|6872
1634801350000|2021-10-21 07:29:10|1137.2|1137.2|1137.2|1137|1137.6|1137.2|1137.2|1137|402
1634801360000|2021-10-21 07:29:20|1137|1136.8|1136.6|1136.2|1137.2|1136.8|1136.6|1136.2|4178
1634801370000|2021-10-21 07:29:30|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.2|1135.8|0
1634801380000|2021-10-21 07:29:40|1136.4|1136|1136.2|1135.8|1136.4|1136|1136|1135.8|2721
1634801390000|2021-10-21 07:29:50|1136.4|1136|1137|1136.2|1137.2|1137|1136.4|1136|7628
1634801400000|2021-10-21 07:30:00|1137.2|1136.4|1136.6|1136.2|1137.4|1137|1136.6|1136.2|6008
1634801410000|2021-10-21 07:30:10|1136.8|1136.4|1137|1136.6|1137.4|1136.8|1136.8|1136.4|4899
1634801420000|2021-10-21 07:30:20|1137.2|1136.8|1137.4|1137|1137.4|1137|1137|1136.4|2375
1634801430000|2021-10-21 07:30:30|1137.2|1137.2|1136.8|1136.4|1137.2|1137.2|1136.4|1136.2|7464
1634801440000|2021-10-21 07:30:40|1137|1136.6|1137|1136.8|1137|1136.8|1136.8|1136.6|3376
1634801450000|2021-10-21 07:30:50|||||||||2584
1634801460000|2021-10-21 07:31:00|1136.8|1136.6|1137|1136.8|1137|1136.8|1136.4|1136|8115
1634801470000|2021-10-21 07:31:10|1137.2|1137|1137.8|1137.4|1138.2|1137.8|1137.2|1137|16141
1634801480000|2021-10-21 07:31:20||1137.6||1137.4||1137.6||1137.4|490
1634801490000|2021-10-21 07:31:30|1137.6|1137.6|1138.8|1138.4|1139|1138.6|1137.6|1137.6|44711
1634801500000|2021-10-21 07:31:40|1139|1138.6|1139|1138.8|1139.2|1138.8|1138.6|1138.2|2406
1634801510000|2021-10-21 07:31:50|1139.2|1139|1139.2|1139|1139.2|1139|1139.2|1138.8|1751
1634801520000|2021-10-21 07:32:00|1139.6|1139.2|1139.2|1138.8|1139.6|1139.4|1139.2|1138.8|1503
1634801530000|2021-10-21 07:32:10|1139.4|1139|1139.4|1139|1139.4|1139.2|1139.4|1139|0
1634801540000|2021-10-21 07:32:20|1139.2|1138.8|1139|1138.8|1139.2|1139|1139|1138.8|299
1634801550000|2021-10-21 07:32:30|1139.2|1138.6|1139|1138.8|1139.6|1139.4|1139|1138.6|2044
1634801560000|2021-10-21 07:32:40|1138.8|1138.6|1138.8|1138.4|1138.8|1138.6|1138.8|1138.4|154
1634801570000|2021-10-21 07:32:50|1139|1138.6|1139|1138.8|1139|1138.8|1139|1138.6|0
1634801580000|2021-10-21 07:33:00|1138.8|1138.6|1138.6|1138.2|1138.8|1138.6|1138.2|1137.8|1331
1634801590000|2021-10-21 07:33:10||1138||1138||1138.2||1138|0
1634801600000|2021-10-21 07:33:20|1138.4|1137.8|1138|1137.6|1138.4|1137.8|1137.8|1137.2|3316
1634801610000|2021-10-21 07:33:30|1137.8|1137.8|1137.6|1137.2|1137.8|1137.8|1137.6|1137|2546
1634801620000|2021-10-21 07:33:40|1137.8|1137.4|1137.8|1137.4|1137.8|1137.6|1137.8|1137.2|639
1634801630000|2021-10-21 07:33:50|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137|440
1634801640000|2021-10-21 07:34:00|1137.8|1137.4|1138.6|1138.2|1138.6|1138.2|1137.8|1137.4|2510
1634801650000|2021-10-21 07:34:10|1138.4|1138|1138|1137.6|1138.4|1138|1138|1137.6|409
1634801660000|2021-10-21 07:34:20|1138.2|1137.8|1138.2|1137.6|1138.2|1137.8|1138|1137.6|0
1634801670000|2021-10-21 07:34:30|1138|1137.8|1138.8|1138.4|1138.8|1138.4|1138|1137.8|841
1634801680000|2021-10-21 07:34:40|1139|1138.6|1139|1138.8|1139.2|1138.8|1138.8|1138.4|0
1634801690000|2021-10-21 07:34:50|1139.2|1139|1140|1139.6|1140.2|1139.6|1139.2|1139|1065
1634801700000|2021-10-21 07:35:00|1139.8|1139.4|1139.4|1138.8|1139.8|1139.4|1138.8|1138.4|5582
1634801710000|2021-10-21 07:35:10|1139.2|1139|1138.6|1138.2|1139.2|1139|1138.4|1138|13023
1634801720000|2021-10-21 07:35:20|1138.4|1138|1138.4|1138|1138.6|1138|1138.2|1137.8|0
1634801730000|2021-10-21 07:35:30||1137.8||1137.8||1137.8||1137.8|0
1634801740000|2021-10-21 07:35:40|1138.2|1137.6|1138|1137.6|1138.2|1137.8|1138|1137.6|0
1634801750000|2021-10-21 07:35:50|1137.8|1137.8|1136.6|1136.2|1137.8|1137.8|1136.6|1136.2|11188
1634801760000|2021-10-21 07:36:00|1136.4|1136|1137.2|1136.8|1137.2|1136.8|1136.4|1136|3613
1634801770000|2021-10-21 07:36:10|1137.4|1137|1137.2|1136.8|1137.8|1137.2|1137.2|1136.8|998
1634801780000|2021-10-21 07:36:20|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.4|0
1634801790000|2021-10-21 07:36:30|1136.4|1136.4|1137|1136.6|1137.2|1136.8|1136.4|1136.2|3832
1634801800000|2021-10-21 07:36:40|1136.8|1136.4|1137.6|1137.2|1137.6|1137.4|1136.6|1136.4|2413
1634801810000|2021-10-21 07:36:50|1137.4|1137.4|1137.2|1136.6|1137.4|1137.4|1137.2|1136.6|479
1634801820000|2021-10-21 07:37:00|1137|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|0
1634801830000|2021-10-21 07:37:10|1136.8|1136.4|1136.8|1136.4|1137|1136.6|1136.6|1136.2|5260
1634801840000|2021-10-21 07:37:20|1136.6|1136.2|1136.8|1136.2|1136.8|1136.4|1136.4|1136|1375
1634801860000|2021-10-21 07:37:40|1136.6|1136|1136.4|1136|1136.6|1136.2|1136.4|1136|0
1634801870000|2021-10-21 07:37:50|1136.6|1136.2|1137|1136.6|1137|1136.8|1136.6|1136.2|1501
1634801880000|2021-10-21 07:38:00|1137.2|1136.8|1136.6|1136.2|1137.2|1136.8|1136.4|1136|5947
1634801890000|2021-10-21 07:38:10|1136.4|1136|1136.4|1136|1136.6|1136.2|1136.2|1136|12928
1634801900000|2021-10-21 07:38:20|1136.2||1136.2||1136.2||1136.2||3973
1634801910000|2021-10-21 07:38:30|1136.4|1136.2|1136.4|1136|1136.6|1136.4|1136.4|1136|2221
1634801920000|2021-10-21 07:38:40|1136.6|1136.2|1136.6|1136.4|1136.6|1136.4|1136.6|1136.2|608
1634801930000|2021-10-21 07:38:50|1136.8|1136.6|1137|1136.6|1137|1136.8|1136.8|1136.4|4655
1634801940000|2021-10-21 07:39:00|1136.8|1136.4|1136.4|1136|1136.8|1136.4|1136.2|1136|2285
1634801950000|2021-10-21 07:39:10|1136.6|1136.2|1137.8|1137.4|1137.8|1137.6|1136.6|1136.2|18252
1634801960000|2021-10-21 07:39:20|1137.6|1137.6|1137.6|1137.2|1137.6|1137.6|1137.6|1137.2|1437
1634801970000|2021-10-21 07:39:30|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.4|1137.2|0
1634801990000|2021-10-21 07:39:50|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|1099
1634802000000|2021-10-21 07:40:00|1137.8|1137.4|1138|1137.6|1138.2|1137.8|1137.6|1137.2|3770
1634802010000|2021-10-21 07:40:10|1138.2|1137.8|1138.2|1138|1138.2|1138|1138.2|1137.6|637
1634802020000|2021-10-21 07:40:20|1138.4|1138.2|1138.4|1138.2|1138.4|1138.2|1138.4|1138.2|950
1634802030000|2021-10-21 07:40:30|1138.2|1138|1138.2|1138|1138.4|1138|1138.2|1137.8|449
1634802050000|2021-10-21 07:40:50|1138.4|1138.2|1138.6|1138.2|1138.6|1138.4|1138.4|1138.2|1765
1634802060000|2021-10-21 07:41:00|1138.4|1138|1138.4|1138|1138.4|1138|1138.2|1138|452
1634802070000|2021-10-21 07:41:10|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1292
1634802080000|2021-10-21 07:41:20|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|0
1634802090000|2021-10-21 07:41:30||1138.2||1138||1138.2||1138|13
1634802100000|2021-10-21 07:41:40|1138.6|1138.2|1139|1138.6|1139|1138.6|1138.6|1138.2|882
1634802110000|2021-10-21 07:41:50|1138.8|1138.4|1138|1137.6|1138.8|1138.4|1138|1137.6|1899
1634802120000|2021-10-21 07:42:00|1137.8|1137.4|1137.2|1136.6|1137.8|1137.4|1137.2|1136.6|6678
1634802130000|2021-10-21 07:42:10||1137||1137||1137||1137|0
1634802140000|2021-10-21 07:42:20|1138|1137.2|1137.2|1137|1138|1137.4|1137.2|1136.8|12726
1634802150000|2021-10-21 07:42:30|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|1137.4|1137|163
1634802160000|2021-10-21 07:42:40|1137.6|1137.4|1137.6|1137.2|1137.6|1137.4|1137.6|1137.2|859
1634802170000|2021-10-21 07:42:50|1137.4|1137.4|1137.6|1137.4|1137.6|1137.4|1137.4|1137.2|1664
1634802180000|2021-10-21 07:43:00|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|500
1634802200000|2021-10-21 07:43:20|||||||||200
1634802210000|2021-10-21 07:43:30|1137.6|1137.4|1137.6|1137.4|1137.6|1137.4|1137.6|1137.4|83
1634802220000|2021-10-21 07:43:40|1137.8|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.6|958
1634802230000|2021-10-21 07:43:50|1138.2|1137.8|1138.4|1138|1138.4|1138|1138|1137.6|3405
1634802240000|2021-10-21 07:44:00|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|451
1634802250000|2021-10-21 07:44:10|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.6|0
1634802260000|2021-10-21 07:44:20|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138|2099
1634802270000|2021-10-21 07:44:30||1138.4||1138.2||1138.4||1138|0
1634802280000|2021-10-21 07:44:40|1138.4||1138.4||1138.4||1138.4||0
1634802290000|2021-10-21 07:44:50|1138.2|1138|1138.4|1138|1138.4|1138|1138.2|1138|447
1634802300000|2021-10-21 07:45:00|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.6|440
1634802320000|2021-10-21 07:45:20|1137.8|1137.8|1137.8|1137.4|1137.8|1137.8|1137.8|1137.4|0
1634802330000|2021-10-21 07:45:30||1137.6||1137.6||1137.6||1137.4|0
1634802340000|2021-10-21 07:45:40|1138|1137.8|1137.8|1137.4|1138.2|1138|1137.8|1137.4|10842
1634802350000|2021-10-21 07:45:50|1138|1137.6|1138.2|1137.6|1138.2|1137.8|1138|1137.6|470
1634802360000|2021-10-21 07:46:00|1138|1137.8|1138|1137.6|1138|1137.8|1138|1137.4|0
1634802370000|2021-10-21 07:46:10|1137.8|1137.4|1137.4|1136.8|1137.8|1137.4|1137.2|1136.8|2159
1634802380000|2021-10-21 07:46:20|1137.6|1137|1138|1137.6|1138|1137.8|1137.6|1137|1435
1634802390000|2021-10-21 07:46:30|1137.8|1137.4|1137.2|1136.8|1137.8|1137.4|1137.2|1136.8|0
1634802400000|2021-10-21 07:46:40|1137|1136.6|1137.4|1137|1137.6|1137.2|1137|1136.6|1354
1634802410000|2021-10-21 07:46:50|1137.2|1136.8|1137.2|1136.6|1137.2|1137|1137|1136.6|0
1634802420000|2021-10-21 07:47:00|1137|1136.4|1136.6|1136.4|1137|1136.6|1136.4|1136|2131
1634802430000|2021-10-21 07:47:10|1136.8|1136.6|1136.8|1136.4|1137|1136.6|1136.6|1136.4|1000
1634802440000|2021-10-21 07:47:20|1136.6|1136.6|1136.8|1136.6|1136.8|1136.6|1136.6|1136.6|0
1634802450000|2021-10-21 07:47:30|1137|1136.8|1137.4|1136.8|1137.4|1137|1137|1136.8|207
1634802460000|2021-10-21 07:47:40|1137.2|1137|1137.2|1137|1137.2|1137|1137.2|1136.8|0
1634802470000|2021-10-21 07:47:50|1137|1136.8|1137|1136.4|1137|1136.8|1137|1136.4|18
1634802480000|2021-10-21 07:48:00||1136.6||1136.6||1136.6||1136.4|0
1634802490000|2021-10-21 07:48:10|1137.2|1136.8|1137.2|1136.6|1137.2|1137|1137.2|1136.6|449
1634802500000|2021-10-21 07:48:20|1137||1137||1137||1137||0
1634802510000|2021-10-21 07:48:30|1136.8|1136.8|1136.8|1136.4|1136.8|1136.8|1136.8|1136.4|762
1634802520000|2021-10-21 07:48:40|1136.6|1136.2|1136.4|1136.2|1136.6|1136.2|1136.4|1136|718
1634802530000|2021-10-21 07:48:50|1136.2|1136|1136.4|1136|1136.4|1136.2|1136.2|1136|10000
1634802550000|2021-10-21 07:49:10|||||||||300
1634802560000|2021-10-21 07:49:20|1136.2||1136.2||1136.2||1136.2||8787
1634802570000|2021-10-21 07:49:30|1136|1135.8|1135.8|1135.6|1136.2|1135.8|1135.8|1135.6|8414
1634802590000|2021-10-21 07:49:50|1136|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|2125
1634802610000|2021-10-21 07:50:10|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|684
1634802620000|2021-10-21 07:50:20|1136.4|1136|1135.8|1135.6|1136.4|1136.2|1135.8|1135.6|449
1634802630000|2021-10-21 07:50:30|1136|1135.8|1136.4|1136|1136.4|1136|1136|1135.6|1416
1634802640000|2021-10-21 07:50:40|1136.6|1136.2|1136.6|1136.2|1136.6|1136.4|1136.6|1136.2|1443
1634802650000|2021-10-21 07:50:50|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|458
1634802660000|2021-10-21 07:51:00|1136.6|1136.2|1136.6|1136.4|1136.6|1136.4|1136.6|1136.2|2069
1634802670000|2021-10-21 07:51:10|1136.4|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|456
1634802680000|2021-10-21 07:51:20|1136.2|1135.8|1136|1135.8|1136.4|1136.2|1136|1135.6|5000
1634802690000|2021-10-21 07:51:30|1136.2|1136|1136.2|1135.8|1136.2|1136|1136.2|1135.8|1307
1634802710000|2021-10-21 07:51:50|1136|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.6|2027
1634802720000|2021-10-21 07:52:00|1135.8||1136||1136||1135.8||1500
1634802730000|2021-10-21 07:52:10|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.6|0
1634802740000|2021-10-21 07:52:20|1136|1135.6|1136.4|1136.2|1136.6|1136.2|1136|1135.6|2502
1634802750000|2021-10-21 07:52:30|1136.2|1136|1136.2|1135.8|1136.4|1136.2|1136|1135.6|1395
1634802760000|2021-10-21 07:52:40|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.6|0
1634802770000|2021-10-21 07:52:50||1135.8||1135.6||1135.8||1135.6|0
1634802780000|2021-10-21 07:53:00|1135.8|1135.8|1135.8|1135.6|1135.8|1135.8|1135.8|1135.6|0
1634802790000|2021-10-21 07:53:10|1136||1136||1136||1135.8||3
1634802800000|2021-10-21 07:53:20|1135.8|1135.4|1135.2|1134.8|1135.8|1135.4|1135|1134.6|10459
1634802810000|2021-10-21 07:53:30|1135.4|1135|1135.4|1135.2|1135.4|1135.2|1135.4|1135|1414
1634802820000|2021-10-21 07:53:40|1135.6|1135.4|1135.2|1134.8|1135.6|1135.4|1135|1134.8|4163
1634802830000|2021-10-21 07:53:50|1135.4|1135|1134.4|1134|1135.4|1135|1133.6|1133.4|35719
1634802840000|2021-10-21 07:54:00|1134.2|1133.8|1134.2|1134|1134.4|1134.2|1134.2|1133.8|1161
1634802850000|2021-10-21 07:54:10|1134.4|1134.2|1134.4|1134|1134.4|1134.2|1134.4|1134|540
1634802860000|2021-10-21 07:54:20|1134.8|1134.2|1134.8|1134.4|1134.8|1134.6|1134.8|1134.2|7910
1634802870000|2021-10-21 07:54:30|1135|1134.6|1135|1134.6|1135|1134.8|1135|1134.6|992
1634802880000|2021-10-21 07:54:40|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|574
1634802890000|2021-10-21 07:54:50|1135.4|1135|1135.4|1135|1135.4|1135.2|1135.4|1135|222
1634802900000|2021-10-21 07:55:00|1135.6|1135.2|1135.4|1135|1135.8|1135.4|1135.4|1135|495
1634802910000|2021-10-21 07:55:10|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|237
1634802920000|2021-10-21 07:55:20|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|0
1634802930000|2021-10-21 07:55:30|1135.8|1135.4|1135.8|1135.6|1135.8|1135.6|1135.8|1135.4|0
1634802940000|2021-10-21 07:55:40||1135.4||1135.6||1135.6||1135.4|0
1634802950000|2021-10-21 07:55:50|1136.2|1135.8|1136.8|1136.2|1136.8|1136.4|1136|1135.8|3268
1634802960000|2021-10-21 07:56:00|1136.6|1136.4|1136.8|1136.4|1137|1136.6|1136.6|1136.2|2278
1634802970000|2021-10-21 07:56:10|1136.6|1136.6|1137|1136.6|1137|1136.6|1136.6|1136.6|1098
1634802980000|2021-10-21 07:56:20|1137.2|1136.8|1137.4|1136.8|1137.4|1137.2|1137.2|1136.8|700
1634802990000|2021-10-21 07:56:30|1137.2||1137.4||1137.4||1137.2||0
1634803000000|2021-10-21 07:56:40|1137.6|1137|1137.6|1137.2|1137.8|1137.4|1137.4|1137|402
1634803010000|2021-10-21 07:56:50|1137.4|1137.4|1137.6|1137.2|1137.8|1137.4|1137.4|1137.2|1050
1634803020000|2021-10-21 07:57:00|1137.4|1137|1137.6|1137.4|1138|1137.6|1137.4|1137|2544
1634803030000|2021-10-21 07:57:10||1137.2||1137.2||1137.2||1137.2|0
1634803040000|2021-10-21 07:57:20|1137.8|1137.4|1137.8|1137.6|1137.8|1137.6|1137.8|1137.4|177
1634803050000|2021-10-21 07:57:30||1137.4||1137.4||1137.4||1137.4|299
1634803060000|2021-10-21 07:57:40|1137.6|1137.6|1137.6|1137.4|1137.6|1137.6|1137.6|1137.4|313
1634803070000|2021-10-21 07:57:50|1137.8|1137.6|1137.8|1137.4|1137.8|1137.6|1137.8|1137.4|0
1634803080000|2021-10-21 07:58:00||1137.6||1137.4||1137.6||1137.4|0
1634803090000|2021-10-21 07:58:10|1138|1137.6|1138.8|1138.4|1138.8|1138.6|1138|1137.6|2534
1634803100000|2021-10-21 07:58:20||1138.6||1138.4||1138.6||1138.2|1000
1634803110000|2021-10-21 07:58:30|1138.6||1138.6||1138.6||1138.6||0
1634803120000|2021-10-21 07:58:40|1138.4|1138.2|1138.8|1138.4|1138.8|1138.4|1138.4|1138|4374
1634803130000|2021-10-21 07:58:50|1139|1138.6|1138.6|1138.4|1139.2|1139|1138.6|1138.4|3906
1634803140000|2021-10-21 07:59:00|1138.4|1138.2|1137.8|1137.4|1138.4|1138.2|1137.6|1137.2|14632
1634803150000|2021-10-21 07:59:10|1138.2|1138|1138.2|1137.8|1138.4|1138|1138|1137.4|11242
1634803160000|2021-10-21 07:59:20|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.4|1138|0
1634803170000|2021-10-21 07:59:30|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.6|0
1634803190000|2021-10-21 07:59:50|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138.2|1137.8|193
1634803200000|2021-10-21 08:00:00||1138||1137.8||1138||1137.8|310
1634803210000|2021-10-21 08:00:10|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|1616
1634803220000|2021-10-21 08:00:20|1138.4|1138|1138.8|1138.4|1138.8|1138.6|1138.2|1138|3124
1634803230000|2021-10-21 08:00:30|1138.6|1138.6|1139.2|1138.8|1139.2|1138.8|1138.6|1138.4|1195
1634803240000|2021-10-21 08:00:40||1139||1139||1139||1139|0
1634803250000|2021-10-21 08:00:50|1139|1138.8|1139.4|1139|1139.4|1139|1139|1138.8|1414
1634803260000|2021-10-21 08:01:00|1139.2||1139.4||1139.4||1139.2||0
1634803270000|2021-10-21 08:01:10|1139.6|1139.2|1139.8|1139.4|1139.8|1139.6|1139.6|1139.2|1497
1634803280000|2021-10-21 08:01:20|1139.6|1139.2|1139.6|1139.2|1139.8|1139.2|1139.6|1139.2|962
1634803290000|2021-10-21 08:01:30|1139.4|1139|1139.8|1139.4|1139.8|1139.4|1139.4|1139|1609
1634803300000|2021-10-21 08:01:40|1140|1140.2|1140|1139.6|1140.4|1140.2|1140|1139.4|13400
1634803310000|2021-10-21 08:01:50|1139.8|1139.4|1140|1139.4|1140|1139.6|1139.8|1139.4|1792
1634803320000|2021-10-21 08:02:00|1139.8|1139.2|1138.8|1138.4|1139.8|1139.2|1138.8|1138.4|11147
1634803330000|2021-10-21 08:02:10|1138.6|1138.6|1138.8|1138.4|1138.8|1138.6|1138.6|1138.4|644
1634803340000|2021-10-21 08:02:20|1139|1138.6|1139.6|1139|1139.8|1139.2|1138.8|1138.6|5128
1634803350000|2021-10-21 08:02:30|1139.4|1139.2|1139.4|1139|1139.6|1139.2|1139.2|1139|0
1634803360000|2021-10-21 08:02:40|1139|1138.8|1139|1138.6|1139.4|1139|1139|1138.6|5000
1634803370000|2021-10-21 08:02:50||1138.8||1138.4||1138.8||1138.4|2162
1634803380000|2021-10-21 08:03:00|1138.8|1138.6|1138.8|1138.4|1138.8|1138.6|1138.6|1138.2|800
1634803390000|2021-10-21 08:03:10|1138.6|1138.2|1138.4|1137.8|1138.6|1138.2|1138.2|1137.8|0
1634803400000|2021-10-21 08:03:20|1138.6|1138|1138.8|1138.4|1138.8|1138.4|1138.6|1138|1791
1634803410000|2021-10-21 08:03:30|1138.6|1138.2|1138.4|1138.2|1138.6|1138.4|1138.4|1138|5091
1634803420000|2021-10-21 08:03:40||1138||1138||1138.2||1138|372
1634803430000|2021-10-21 08:03:50|1138.2|1137.8|1138|1137.6|1138.4|1138|1137.8|1137.6|845
1634803440000|2021-10-21 08:04:00|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|0
1634803450000|2021-10-21 08:04:10|1137.6|1137.2|1137.6|1137.2|1137.8|1137.4|1137.6|1137|4000
1634803470000|2021-10-21 08:04:30|1137.4|1137|1137.2|1136.8|1137.6|1137.2|1137.2|1136.8|653
1634803480000|2021-10-21 08:04:40|1137||1137||1137||1137||220
1634803490000|2021-10-21 08:04:50|1136.8|1136.6|1136.8|1136.6|1136.8|1136.6|1136.8|1136.4|2451
1634803500000|2021-10-21 08:05:00|1137|1136.4|1137.4|1137|1137.4|1137|1136.8|1136.4|1089
1634803510000|2021-10-21 08:05:10|1137.2|1136.8|1137.2|1136.8|1137.4|1137|1137.2|1136.8|0
1634803520000|2021-10-21 08:05:20|1137.4|1137|1137.2|1136.8|1137.8|1137.6|1137|1136.8|11052
1634803530000|2021-10-21 08:05:30|1137.4|1137|1137.4|1137|1137.4|1137.2|1137.4|1137|1797
1634803540000|2021-10-21 08:05:40|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.8|0
1634803550000|2021-10-21 08:05:50|1137|1137|1137.2|1136.8|1137.2|1137|1137|1136.8|506
1634803560000|2021-10-21 08:06:00|1137|1136.6|1136.6|1136.4|1137.2|1136.6|1136.4|1136.2|1431
1634803570000|2021-10-21 08:06:10|1136.4|1136.2|1136|1135.6|1136.6|1136.2|1136|1135.6|12778
1634803580000|2021-10-21 08:06:20|1135.8|1135.4|1135.8|1135.4|1135.8|1135.6|1135.6|1135.2|1249
1634803590000|2021-10-21 08:06:30|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|2445
1634803600000|2021-10-21 08:06:40|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.6|2980
1634803610000|2021-10-21 08:06:50|1135.8|1135.4|1136.2|1135.8|1136.2|1136|1135.8|1135.4|2351
1634803620000|2021-10-21 08:07:00|1136|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.4|0
1634803630000|2021-10-21 08:07:10|1136.2|1135.4|1135.8|1135.4|1136.2|1135.4|1135.6|1135.4|2969
1634803640000|2021-10-21 08:07:20|1135.6|1135.6|1135.8|1135.6|1136|1135.6|1135.6|1135.6|1700
1634803650000|2021-10-21 08:07:30|1135.6|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.4|446
1634803660000|2021-10-21 08:07:40|1135.6|1135.2|1135.4|1135.2|1135.8|1135.2|1135.4|1135.2|9603
1634803670000|2021-10-21 08:07:50|||||||||667
1634803680000|2021-10-21 08:08:00|||||||||1100
1634803700000|2021-10-21 08:08:20|1135.6|1135.4|1135.8|1135.4|1135.8|1135.6|1135.4|1135.2|1486
1634803710000|2021-10-21 08:08:30|1136|1135.6|1136|1135.6|1136|1135.8|1136|1135.6|1099
1634803720000|2021-10-21 08:08:40|1135.8|1135.4|1135.8|1135.4|1136|1135.4|1135.6|1135.4|10649
1634803730000|2021-10-21 08:08:50|1135.6|1135.6|1135.8|1135.4|1135.8|1135.6|1135.6|1135.4|1152
1634803740000|2021-10-21 08:09:00|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135|1235
1634803750000|2021-10-21 08:09:10|1135.4|1135|1135.4|1135|1135.4|1135|1135|1134.6|1206
1634803760000|2021-10-21 08:09:20|1135.2||1135.4||1135.4||1135.2||1081
1634803780000|2021-10-21 08:09:40|1135.2||1135.4||1135.4||1135.2||0
1634803790000|2021-10-21 08:09:50|1135.6|1135.2|1136|1135.6|1136|1135.6|1135.6|1135.2|4764
1634803800000|2021-10-21 08:10:00|1135.8|1135.4|1136|1135.4|1136.2|1136|1135.6|1135.4|9204
1634803810000|2021-10-21 08:10:10|1135.6|1135.6|1136.2|1136|1136.2|1136|1135.6|1135.6|4522
1634803820000|2021-10-21 08:10:20|1136.4|1135.8|1136.4|1136|1136.4|1136.2|1136.4|1135.8|3216
1634803830000|2021-10-21 08:10:30|1136.6|1136.2|1136.6|1136.2|1136.6|1136.4|1136.6|1136.2|150
1634803840000|2021-10-21 08:10:40|1136.8|1136.4|1136.8|1136.6|1136.8|1136.6|1136.8|1136.4|65
1634803850000|2021-10-21 08:10:50|1137.2|1136.8|1136.8|1136.4|1137.2|1136.8|1136.6|1136.4|6106
1634803860000|2021-10-21 08:11:00|1136.6|1136.2|1136.6|1136.2|1136.6|1136.4|1136.4|1136|666
1634803870000|2021-10-21 08:11:10|1136.4|1136|1137|1136.6|1137|1136.6|1136.4|1136|449
1634803880000|2021-10-21 08:11:20|1136.8|1136.4|1136.8|1136.6|1136.8|1136.6|1136.8|1136.4|0
1634803890000|2021-10-21 08:11:30|1137||1137||1137||1136.8||0
1634803920000|2021-10-21 08:12:00|1137.2|1136.8|1137.2|1137|1137.2|1137|1137.2|1136.6|450
1634803930000|2021-10-21 08:12:10||1136.8||1136.8||1136.8||1136.8|0
1634803940000|2021-10-21 08:12:20|1137.4|1137|1137.4|1137.2|1137.6|1137.2|1137.4|1137|201
1634803950000|2021-10-21 08:12:30|1137.6|1137|1138|1137.6|1138|1137.6|1137.6|1137|121
1634803960000|2021-10-21 08:12:40|1137.8||1138||1138||1137.8||0
1634803970000|2021-10-21 08:12:50|1137.8|1137.4|1137.8|1137.4|1138|1137.6|1137.6|1137.4|2142
1634803980000|2021-10-21 08:13:00|1137.6|1137.6|1137.8|1137.4|1137.8|1137.6|1137.6|1137.2|7679
1634803990000|2021-10-21 08:13:10|1138||1137.8||1138||1137.6||0
1634804000000|2021-10-21 08:13:20|1138|1137.6|1138|1137.8|1138|1137.8|1138|1137.6|0
1634804010000|2021-10-21 08:13:30|1138.2|1137.6|1138.2|1138|1138.2|1138|1138.2|1137.6|889
1634804020000|2021-10-21 08:13:40|1138.4|1138.2|1138.6|1138.2|1138.6|1138.4|1138.4|1138.2|2731
1634804030000|2021-10-21 08:13:50|1138.4|1138|1138.4|1138.2|1138.4|1138.2|1138.2|1138|0
1634804040000|2021-10-21 08:14:00||1138||1138.2||1138.2||1138|309
1634804050000|2021-10-21 08:14:10|1138.6|1138.4|1138.8|1138.6|1138.8|1138.6|1138.6|1138.2|1437
1634804060000|2021-10-21 08:14:20||1138.4||1138.4||1138.4||1138.4|1872
1634804070000|2021-10-21 08:14:30|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1634804080000|2021-10-21 08:14:40|1138.4|1138|1138|1137.8|1138.4|1138|1138|1137.6|1137
1634804090000|2021-10-21 08:14:50|1138.2|1137.6|1137.6|1137.2|1138.2|1137.8|1137.6|1137.2|791
1634804100000|2021-10-21 08:15:00|1137.8|1137.4|1138.2|1137.8|1138.2|1137.8|1137.8|1137.4|280
1634804110000|2021-10-21 08:15:10||1138||1137.8||1138||1137.8|1075
1634804120000|2021-10-21 08:15:20|1138.4|1138|1138.8|1138.4|1138.8|1138.4|1138.4|1138|2416
1634804130000|2021-10-21 08:15:30|1138.6|1138.2|1138.8|1138.2|1138.8|1138.6|1138.6|1138.2|175
1634804140000|2021-10-21 08:15:40|1138.6|1138|1138.6|1138.2|1138.8|1138.2|1138.6|1138|0
1634804150000|2021-10-21 08:15:50|1138.4|1138|1138.2|1137.8|1138.6|1138.2|1138.2|1137.8|1119
1634804160000|2021-10-21 08:16:00|1138.4|1138|1137.8|1137.4|1138.4|1138|1137.8|1137.4|0
1634804170000|2021-10-21 08:16:10|1137.6|1137.2|1137.2|1137|1137.6|1137.2|1137.2|1137|956
1634804180000|2021-10-21 08:16:20|1137.4|1137.2|1137.6|1137.2|1137.8|1137.2|1137.2|1136.8|3180
1634804190000|2021-10-21 08:16:30|1137.4|1137|1137.4|1137|1137.4|1137|1137.2|1137|1276
1634804200000|2021-10-21 08:16:40|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1137|0
1634804210000|2021-10-21 08:16:50|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1136.8|1136.6|100
1634804220000|2021-10-21 08:17:00|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|0
1634804230000|2021-10-21 08:17:10|1137|1136.6|1137|1136.6|1137.2|1136.8|1137|1136.6|1226
1634804240000|2021-10-21 08:17:20|1137.2|1136.8|1137.2|1136.8|1137.4|1137|1137.2|1136.8|0
1634804250000|2021-10-21 08:17:30|1137|1136.6|1137.6|1137.2|1137.6|1137.4|1137|1136.6|20044
1634804260000|2021-10-21 08:17:40|1137.4|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|458
1634804270000|2021-10-21 08:17:50|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|492
1634804280000|2021-10-21 08:18:00|1137.4|1137|1137.2|1136.8|1137.4|1137|1137|1136.8|2216
1634804290000|2021-10-21 08:18:10|1137|1137|1137|1136.8|1137|1137|1137|1136.6|3686
1634804300000|2021-10-21 08:18:20|1136.8|1136.6|1136.8|1136.6|1136.8|1136.8|1136.8|1136.6|0
1634804320000|2021-10-21 08:18:40|1136.6|1136.4|1136.6|1136.4|1136.8|1136.4|1136.6|1136.4|391
1634804330000|2021-10-21 08:18:50|1136.8|1136.6|1136.8|1136.6|1136.8|1136.6|1136.8|1136.6|87
1634804340000|2021-10-21 08:19:00|1137|1136.4|1137.2|1136.8|1137.2|1137|1137|1136.4|2000
1634804360000|2021-10-21 08:19:20|1137.4|1137|1137.2|1136.8|1137.6|1137.2|1137|1136.8|1442
1634804370000|2021-10-21 08:19:30|1137.4|1137|1137.4|1136.8|1137.4|1137|1137.2|1136.8|0
1634804390000|2021-10-21 08:19:50|1137.2|1136.6|1137|1136.6|1137.2|1136.6|1137|1136.6|404
1634804400000|2021-10-21 08:20:00||1136.8||1136.6||1136.8||1136.6|0
1634804430000|2021-10-21 08:20:30|1136.8||1136.8||1136.8||1136.8||0
1634804440000|2021-10-21 08:20:40|1137|1136.4|1137|1136.6|1137.2|1136.8|1137|1136.4|1433
1634804450000|2021-10-21 08:20:50||1136.4||1136.6||1136.6||1136.4|0
1634804490000|2021-10-21 08:21:30|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.6|1136.4|1974
1634804540000|2021-10-21 08:22:20|1137.2|1136.8|1137.2|1137|1137.4|1137|1137.2|1136.8|200
1634804550000|2021-10-21 08:22:30|1137.4|1137.2|1137.6|1137.2|1138|1137.6|1137.4|1137|6102
1634804560000|2021-10-21 08:22:40|1137.4||1137.6||1137.6||1137.4||180
1634804570000|2021-10-21 08:22:50|1137.8|1137.4|1137.8|1137.4|1137.8|1137.6|1137.8|1137.4|183
1634804580000|2021-10-21 08:23:00|1137.6|1137.6|1137.6|1137.4|1137.8|1137.6|1137.6|1137.2|59
1634804590000|2021-10-21 08:23:10|1137.8|1137.2|1137.8|1137.6|1137.8|1137.6|1137.8|1137.2|1058
1634804600000|2021-10-21 08:23:20||1137.4||1137.4||1137.4||1137.4|0
1634804610000|2021-10-21 08:23:30|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|1169
1634804630000|2021-10-21 08:23:50||1138||1138||1138||1138|0
1634804640000|2021-10-21 08:24:00||1137.8||1137.8||1137.8||1137.8|385
1634804650000|2021-10-21 08:24:10|1138.4|1138|1138.6|1138.4|1138.8|1138.4|1138.4|1138|1406
1634804660000|2021-10-21 08:24:20||1138.2||1138.2||1138.4||1138.2|0
1634804670000|2021-10-21 08:24:30|1139|1138.4|1139|1138.6|1139|1138.6|1138.6|1138.2|4280
1634804690000|2021-10-21 08:24:50|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|1901
1634804700000|2021-10-21 08:25:00|1138.8|1138.4|1138.8|1138.4|1139|1138.6|1138.8|1138.4|2232
1634804710000|2021-10-21 08:25:10|1138.6|1138.2|1138.6|1138.2|1138.6|1138.4|1138.4|1138.2|92
1634804720000|2021-10-21 08:25:20|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.4|1138.2|2873
1634804740000|2021-10-21 08:25:40|1138.4|1138|1138.4|1138|1138.4|1138|1138.2|1138|1732
1634804750000|2021-10-21 08:25:50||1138.2||1138||1138.2||1138|765
1634804760000|2021-10-21 08:26:00|1138.2||1138.2||1138.4||1138.2||0
1634804770000|2021-10-21 08:26:10|1138.4||1138.4||1138.4||1138.4||449
1634804780000|2021-10-21 08:26:20||1138.2||1138||1138.2||1138|0
1634804800000|2021-10-21 08:26:40|1138.2|1138.2|1138.4|1138|1138.4|1138.2|1138.2|1138|0
1634804810000|2021-10-21 08:26:50||1138.2||1138||1138.2||1138|2000
1634804820000|2021-10-21 08:27:00|1138.2|1137.8|1138|1137.8|1138.2|1137.8|1138|1137.6|2329
1634804830000|2021-10-21 08:27:10|1137.8|1137.6|1137.8|1137.4|1137.8|1137.6|1137.8|1137.4|11
1634804840000|2021-10-21 08:27:20|1138|1137.6|1138|1137.6|1138|1137.8|1138|1137.6|0
1634804850000|2021-10-21 08:27:30|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.6|1137.4|920
1634804860000|2021-10-21 08:27:40|1137.8|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.4|3934
1634804870000|2021-10-21 08:27:50|1137.8|1137.4|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|0
1634804880000|2021-10-21 08:28:00|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|0
1634804890000|2021-10-21 08:28:10|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.4|1137.2|1865
1634804900000|2021-10-21 08:28:20|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|0
1634804920000|2021-10-21 08:28:40|1137.4||1137.4||1137.4||1137.4||0
1634804930000|2021-10-21 08:28:50|1137.6||1137.6||1137.6||1137.4||0
1634804940000|2021-10-21 08:29:00|1137.4||1137.4||1137.4||1137.4||30
1634804950000|2021-10-21 08:29:10|1137.2|1137|1137.4|1137|1137.4|1137|1137.2|1137|369
1634804960000|2021-10-21 08:29:20|1137.2|1137.2|1137.4|1137|1137.4|1137.2|1137.2|1137|1000
1634804970000|2021-10-21 08:29:30|1137.6|1137.2|1137.6|1137.2|1137.6|1137.4|1137.6|1137.2|1138
1634804980000|2021-10-21 08:29:40|1137.4|1137|1137.2|1137|1137.4|1137.2|1137.2|1137|16
1634804990000|2021-10-21 08:29:50|1137|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.8|2548
1634805000000|2021-10-21 08:30:00|1137|1136.6|1136.6|1136.2|1137|1136.6|1136.6|1136.2|2284
1634805010000|2021-10-21 08:30:10|1136.4|1136|1136.6|1136|1136.6|1136.2|1136.4|1136|487
1634805020000|2021-10-21 08:30:20|1136.4|1136.2|1136|1135.6|1136.4|1136.2|1136|1135.6|2497
1634805030000|2021-10-21 08:30:30|1136.2|1135.8|1136|1135.8|1136.2|1135.8|1136|1135.8|0
1634805040000|2021-10-21 08:30:40|1136.2||1136.2||1136.2||1136.2||0
1634805050000|2021-10-21 08:30:50|1136||1136||1136||1136||0
1634805060000|2021-10-21 08:31:00|1136.2||1136.2||1136.2||1136.2||0
1634805070000|2021-10-21 08:31:10|1136|1136|1136|1135.6|1136|1136|1136|1135.6|2317
1634805090000|2021-10-21 08:31:30|1135.8|1135.4|1135.4|1135|1135.8|1135.4|1135|1134.6|10971
1634805100000|2021-10-21 08:31:40|1135.2|1134.8|1135.2|1134.8|1135.2|1135|1135.2|1134.8|0
1634805110000|2021-10-21 08:31:50||1135||1135||1135||1135|64
1634805120000|2021-10-21 08:32:00|1135.4|1135.2|1135.8|1135.4|1135.8|1135.4|1135.4|1135.2|847
1634805130000|2021-10-21 08:32:10|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|0
1634805140000|2021-10-21 08:32:20|1135.4|1135|1135.6|1135|1135.6|1135.2|1135.4|1135|0
1634805150000|2021-10-21 08:32:30||1135.2||1135.2||1135.4||1135.2|0
1634805160000|2021-10-21 08:32:40|1135.8|1135.4|1135.8|1135.4|1135.8|1135.6|1135.8|1135.2|509
1634805180000|2021-10-21 08:33:00|1135.6|1135.2|1134.8|1134.2|1135.6|1135.4|1134.6|1134|9107
1634805190000|2021-10-21 08:33:10|1134.6|1134.4|1134.8|1134.4|1134.8|1134.4|1134.4|1134.2|500
1634805210000|2021-10-21 08:33:30|1135|1134.8|1134.4|1134.2|1135|1134.8|1134.4|1134.2|5000
1634805220000|2021-10-21 08:33:40|1134.2|1134|1134.4|1134|1134.4|1134.2|1134.2|1134|5260
1634805230000|2021-10-21 08:33:50|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.4|1133.8|0
1634805240000|2021-10-21 08:34:00||1133.8||1134||1134.2||1133.8|0
1634805250000|2021-10-21 08:34:10|1134.2|1133.8|1134|1133.8|1134.2|1133.8|1134|1133.6|1900
1634805260000|2021-10-21 08:34:20|1134.2||1134.4||1134.4||1134||0
1634805270000|2021-10-21 08:34:30|1134.6|1134|1134.6|1134.2|1134.6|1134.2|1134.6|1134|0
1634805280000|2021-10-21 08:34:40|1134.4||1134.4||1134.4||1134.4||0
1634805290000|2021-10-21 08:34:50|1134.6|1134.4|1134.6|1134.4|1134.6|1134.4|1134.6|1134.2|296
1634805300000|2021-10-21 08:35:00|1134.8|1134.2|1135|1134.6|1135|1134.8|1134.8|1134.2|6919
1634805310000|2021-10-21 08:35:10|1135.2|1135|1135|1134.6|1135.2|1135|1134.8|1134.6|5380
1634805340000|2021-10-21 08:35:40|1134.8||1135||1135||1134.8||0
1634805350000|2021-10-21 08:35:50|1134.8|1134.8|1135.2|1134.8|1135.4|1135|1134.8|1134.6|2530
1634805360000|2021-10-21 08:36:00||1135||1134.8||1135||1134.8|0
1634805370000|2021-10-21 08:36:10|1135.4|1135|1135.2|1134.8|1135.4|1135.2|1135.2|1134.8|1224
1634805400000|2021-10-21 08:36:40|1135|1134.6|1134.6|1134.4|1135|1134.6|1134.6|1134.2|3742
1634805410000|2021-10-21 08:36:50|1134.8|1134.2|1134.4|1134.2|1134.8|1134.2|1134.4|1134|603
1634805420000|2021-10-21 08:37:00|1134.6|1134|1134.6|1134|1134.6|1134.2|1134.6|1134|54
1634805430000|2021-10-21 08:37:10|1134.4|1134.2|1134.6|1134.2|1134.6|1134.4|1134.4|1134.2|0
1634805450000|2021-10-21 08:37:30|1134.8|1134.4|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|1557
1634805460000|2021-10-21 08:37:40|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|0
1634805470000|2021-10-21 08:37:50|1134.8|1134.4|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|500
1634805480000|2021-10-21 08:38:00|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|0
1634805490000|2021-10-21 08:38:10|1134.4|1134|1134.4|1134|1134.4|1134|1134.4|1134|1033
1634805500000|2021-10-21 08:38:20|1134.2|1133.8|1134.8|1134.4|1134.8|1134.4|1134.2|1133.8|2417
1634805510000|2021-10-21 08:38:30|1134.6|1134.2|1134.8|1134.2|1134.8|1134.4|1134.6|1134.2|1221
1634805520000|2021-10-21 08:38:40|1135|1134.4|1135|1134.6|1135|1134.8|1135|1134.4|1229
1634805530000|2021-10-21 08:38:50||1134.4||1134.4||1134.4||1134.4|0
1634805540000|2021-10-21 08:39:00|1135.2|1134.6|1135.4|1135|1135.4|1135|1135.2|1134.6|595
1634805550000|2021-10-21 08:39:10|1135.6|1135.4|1135.6|1135.4|1135.6|1135.4|1135.6|1135.4|4852
1634805560000|2021-10-21 08:39:20|1135.8|1135.6|1135.8|1135.4|1135.8|1135.6|1135.6|1135.4|5440
1634805580000|2021-10-21 08:39:40||1135.6||1135.6||1135.6||1135.6|0
1634805590000|2021-10-21 08:39:50|1135.6|1135.4|1135|1134.6|1135.6|1135.4|1135|1134.6|14764
1634805600000|2021-10-21 08:40:00|1134.8|1134.4|1134.8|1134.6|1135|1134.6|1134.6|1134.4|2252
1634805610000|2021-10-21 08:40:10|1134.6|1134.4|1135.2|1134.6|1135.2|1134.8|1134.6|1134.2|799
1634805620000|2021-10-21 08:40:20|1135.4|1134.8|1135.2|1134.8|1135.4|1135|1135.2|1134.8|0
1634805650000|2021-10-21 08:40:50|1135|1134.6|1135|1134.6|1135|1134.8|1134.8|1134.6|588
1634805660000|2021-10-21 08:41:00||1134.8||1134.6||1134.8||1134.6|7355
1634805670000|2021-10-21 08:41:10|1134.8|1134.4|1134.4|1134.2|1134.8|1134.4|1134.4|1134.2|1274
1634805680000|2021-10-21 08:41:20|1134.6|1134.6|1135.4|1135|1135.4|1135|1134.6|1134.6|15094
1634805690000|2021-10-21 08:41:30|1135.2|1134.8|1135.2|1134.8|1135.2|1135|1135.2|1134.8|1249
1634805710000|2021-10-21 08:41:50|1135.4|1135|1135.4|1135.2|1135.4|1135.2|1135.4|1134.8|2861
1634805720000|2021-10-21 08:42:00|1135.6|1135|1135.2|1135|1135.6|1135|1135|1134.8|3031
1634805730000|2021-10-21 08:42:10||1134.8||1135||1135||1134.8|0
1634805740000|2021-10-21 08:42:20||1134.8||1134.8||1134.8||1134.8|0
1634805750000|2021-10-21 08:42:30|1135|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.6|165
1634805760000|2021-10-21 08:42:40|1135.2|1134.8|1136|1135.4|1136|1135.6|1135.2|1134.8|7329
1634805770000|2021-10-21 08:42:50||1135.6||1135.6||1135.6||1135.6|0
1634805780000|2021-10-21 08:43:00|1135.8|1135.8|1136|1135.6|1136|1135.8|1135.8|1135.6|0
1634805790000|2021-10-21 08:43:10|1135.8|1135.8|1136|1135.6|1136|1135.8|1135.8|1135.6|1291
1634805800000|2021-10-21 08:43:20|1135.8|1135.8|1136|1135.6|1136|1135.8|1135.8|1135.6|976
1634805810000|2021-10-21 08:43:30|1136.2|1135.8|1136.4|1136|1136.4|1136.2|1136.2|1135.6|1845
1634805820000|2021-10-21 08:43:40||1135.8||1136||1136||1135.8|0
1634805830000|2021-10-21 08:43:50||1136.2||1136.2||1136.2||1136.2|0
1634805840000|2021-10-21 08:44:00|1136.2|1136|1136.4|1136|1136.4|1136.2|1136.2|1136|1970
1634805850000|2021-10-21 08:44:10|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|440
1634805860000|2021-10-21 08:44:20|1136.6|1136.2|1136.6|1136.4|1136.6|1136.4|1136.6|1136.2|108
1634805870000|2021-10-21 08:44:30|1136.8|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.6|481
1634805880000|2021-10-21 08:44:40|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.6|1136.4|1964
1634805890000|2021-10-21 08:44:50||1136.4||1136.6||1136.6||1136.4|0
1634805900000|2021-10-21 08:45:00|1137.2|1136.8|1137.2|1136.6|1137.2|1136.8|1137|1136.6|32
1634805910000|2021-10-21 08:45:10|1137|1136.8|1137.4|1137|1137.4|1137|1137|1136.8|0
1634805920000|2021-10-21 08:45:20|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1137|91
1634805930000|2021-10-21 08:45:30|1137.2|1136.8|1137.2|1136.6|1137.4|1137|1137|1136.6|2027
1634805940000|2021-10-21 08:45:40||1136.8||1136.8||1136.8||1136.8|0
1634805960000|2021-10-21 08:46:00||1137||1136.8||1137||1136.8|1101
1634805970000|2021-10-21 08:46:10|1137|1136.6|1137.2|1136.6|1137.2|1136.6|1137|1136.6|1500
1634805980000|2021-10-21 08:46:20|1137|1136.8|1137.4|1137|1137.4|1137.2|1137|1136.8|3037
1634805990000|2021-10-21 08:46:30|1137.2|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.6|2627
1634806000000|2021-10-21 08:46:40|1137.2|1136.8|1137.4|1137|1137.4|1137|1137|1136.8|584
1634806010000|2021-10-21 08:46:50|1137.2|1136.8|1136.6|1136.2|1137.2|1136.8|1136.6|1136.2|502
1634806020000|2021-10-21 08:47:00|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1135.8|0
1634806030000|2021-10-21 08:47:10|1136.8||1136.8||1136.8||1136.8||0
1634806040000|2021-10-21 08:47:20|1136.6|1136|1136.6|1136|1136.6|1136|1136.6|1136|0
1634806050000|2021-10-21 08:47:30|1136.4|1135.8|1136.6|1136.2|1136.6|1136.2|1136.2|1135.8|0
1634806060000|2021-10-21 08:47:40|1136.4|1136|1136.4|1136|1136.4|1136.2|1136.4|1135.8|0
1634806070000|2021-10-21 08:47:50||1136.2||1136||1136.2||1136|0
1634806080000|2021-10-21 08:48:00|1136.2|1136.2|1136.8|1136.4|1136.8|1136.6|1136.2|1135.8|3623
1634806090000|2021-10-21 08:48:10|1136.6|1136.6|1136.4|1136|1136.6|1136.6|1136.4|1136|2507
1634806110000|2021-10-21 08:48:30|1136.6|1136.2|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|43
1634806120000|2021-10-21 08:48:40||1136||1136.2||1136.2||1136|0
1634806130000|2021-10-21 08:48:50|1136.4|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|10
1634806140000|2021-10-21 08:49:00|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.8|1135.4|0
1634806150000|2021-10-21 08:49:10|1136|1135.6|1135.6|1135.2|1136|1135.6|1135.6|1135.2|0
1634806160000|2021-10-21 08:49:20|1135.8|1135.4|1135.8|1135.4|1136|1135.4|1135.6|1135.2|0
1634806170000|2021-10-21 08:49:30|1136|1135.6|1135.8|1135.6|1136.2|1135.8|1135.8|1135.6|1657
1634806180000|2021-10-21 08:49:40|1136|1135.8|1136.4|1136|1136.4|1136|1136|1135.8|1652
1634806190000|2021-10-21 08:49:50|1136.2|1135.8|1136.2|1135.6|1136.2|1135.8|1136|1135.6|464
1634806200000|2021-10-21 08:50:00||1135.8||1135.8||1135.8||1135.8|0
1634806210000|2021-10-21 08:50:10||1135.6||1135.6||1135.6||1135.6|0
1634806220000|2021-10-21 08:50:20|1136||1135.8||1136||1135.8||140
1634806230000|2021-10-21 08:50:30|1136|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.8|0
1634806240000|2021-10-21 08:50:40|1136|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.4|3580
1634806250000|2021-10-21 08:50:50|1136.2|1135.8|1135.8|1135.4|1136.2|1135.8|1135.6|1135.4|530
1634806260000|2021-10-21 08:51:00|1136||1136||1136||1136||0
1634806270000|2021-10-21 08:51:10|1135.8|1135.2|1135.6|1135.2|1135.8|1135.2|1135.4|1135|0
1634806280000|2021-10-21 08:51:20|1135.4||1135.6||1135.6||1135.4||0
1634806300000|2021-10-21 08:51:40||1135.4||1135.4||1135.4||1135.4|92
1634806320000|2021-10-21 08:52:00|1135.8|1135.6|1135.8|1135.4|1135.8|1135.6|1135.8|1135.4|100
1634806330000|2021-10-21 08:52:10|1135.6||1135.6||1135.6||1135.6||280
1634806340000|2021-10-21 08:52:20|1135.8||1135.6||1135.8||1135.6||0
1634806350000|2021-10-21 08:52:30|1135.8|1135.6|1135.8|1135.6|1135.8|1135.6|1135.8|1135.6|309
1634806360000|2021-10-21 08:52:40|1136|1135.4|1135.8|1135.4|1136|1135.4|1135.8|1135.4|7449
1634806370000|2021-10-21 08:52:50|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|500
1634806380000|2021-10-21 08:53:00|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1135.8|1135.6|1717
1634806390000|2021-10-21 08:53:10|1136|1135.6|1135.6|1135.2|1136|1135.6|1135.6|1135.2|381
1634806410000|2021-10-21 08:53:30|1135.4|1135|1135.4|1135|1135.4|1135.2|1135.4|1135|0
1634806420000|2021-10-21 08:53:40|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|0
1634806430000|2021-10-21 08:53:50|1135.4|1134.8|1135.6|1135.2|1135.6|1135.2|1135.2|1134.8|10093
1634806440000|2021-10-21 08:54:00|1135.4|1135.4|1135.4|1135.2|1135.4|1135.4|1135.4|1135.2|108
1634806450000|2021-10-21 08:54:10|1135.2|1135|1135.2|1134.8|1135.2|1135|1135.2|1134.8|0
1634806460000|2021-10-21 08:54:20||1135||1134.8||1135||1134.8|0
1634806470000|2021-10-21 08:54:30|1135|1134.6|1135.2|1134.6|1135.2|1134.6|1134.8|1134.6|4823
1634806480000|2021-10-21 08:54:40|1135|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.6|672
1634806490000|2021-10-21 08:54:50|1135|1134.6|1134.8|1134.4|1135|1134.6|1134.8|1134.4|0
1634806500000|2021-10-21 08:55:00|1135|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.6|452
1634806510000|2021-10-21 08:55:10|1134.8|1134.8|1135|1134.8|1135|1134.8|1134.8|1134.8|500
1634806520000|2021-10-21 08:55:20|1134.8|1134.6|1134.8|1134.6|1135|1134.8|1134.8|1134.6|10
1634806530000|2021-10-21 08:55:30|1134.6|1134.4|1134.8|1134.4|1135|1134.6|1134.6|1134.4|23
1634806540000|2021-10-21 08:55:40|1134.6|1134.2|1134.6|1134.2|1134.8|1134.2|1134.6|1134.2|0
1634806550000|2021-10-21 08:55:50|1134.4|1134.4|1134.6|1134.2|1134.6|1134.4|1134.4|1134|0
1634806560000|2021-10-21 08:56:00|1134.4|1134.4|1134.2|1133.8|1134.6|1134.4|1134|1133.6|620
1634806570000|2021-10-21 08:56:10|1134.4|1134|1134|1133.8|1134.4|1134|1134|1133.8|1806
1634806580000|2021-10-21 08:56:20|1134.2|1134|1134.4|1134|1134.4|1134|1134.2|1134|1240
1634806600000|2021-10-21 08:56:40|1134.2|1134.2|1134.4|1134.2|1134.4|1134.2|1134.2|1134.2|50
1634806610000|2021-10-21 08:56:50|1134.6|1134|1134.6|1134.2|1134.6|1134.2|1134.6|1134|1882
1634806620000|2021-10-21 08:57:00|1134.4|1134|1134.2|1133.8|1134.6|1134.2|1134.2|1133.8|4198
1634806630000|2021-10-21 08:57:10|1134.4|1134|1134.6|1134.2|1135|1134.6|1134.4|1134|9215
1634806640000|2021-10-21 08:57:20|1134.8|1134.4|1134.4|1134|1134.8|1134.4|1134.4|1134|327
1634806650000|2021-10-21 08:57:30|1134.6|1134.4|1134.8|1134.4|1134.8|1134.4|1134.2|1133.8|3900
1634806660000|2021-10-21 08:57:40||1134.2||1134.4||1134.4||1134.2|0
1634806680000|2021-10-21 08:58:00|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134.2|1228
1634806690000|2021-10-21 08:58:10|1134.2|1134|1134.2|1133.8|1134.6|1134|1134.2|1133.8|661
1634806700000|2021-10-21 08:58:20||1133.6||1133.6||1133.6||1133.6|0
1634806710000|2021-10-21 08:58:30|1134|1133.8|1134|1133.6|1134|1133.8|1133.8|1133.4|12
1634806720000|2021-10-21 08:58:40|1134.2|1133.8|1134.2|1133.6|1134.2|1133.8|1134|1133.6|0
1634806730000|2021-10-21 08:58:50|1134.4|1133.8|1134.8|1134.4|1134.8|1134.4|1134.4|1133.8|1258
1634806740000|2021-10-21 08:59:00|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|0
1634806750000|2021-10-21 08:59:10|1134.4|1134|1134.4|1134|1134.4|1134|1134.4|1134|0
1634806760000|2021-10-21 08:59:20|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|0
1634806770000|2021-10-21 08:59:30|1134.4|1134|1134.4|1134|1134.4|1134|1134.4|1133.8|2500
1634806780000|2021-10-21 08:59:40|1134.6|1134.2|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|4696
1634806790000|2021-10-21 08:59:50|1134.4|1134|1134.4|1134.2|1134.4|1134.2|1134.4|1134|0
1634806810000|2021-10-21 09:00:10||1134||1134||1134||1134|519
1634806840000|2021-10-21 09:00:40|1134.6|1134.2|1134.4|1134|1134.8|1134.4|1134.4|1134|2721
1634806850000|2021-10-21 09:00:50|1134.6|1134.2|1134.8|1134.4|1134.8|1134.6|1134.6|1134.2|1535
1634806860000|2021-10-21 09:01:00|1134.6|1134.2|1134.6|1134.2|1134.8|1134.2|1134.6|1134.2|0
1634806870000|2021-10-21 09:01:10|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1134|0
1634806880000|2021-10-21 09:01:20|1134.8|1134.4|1134.8|1134.2|1134.8|1134.4|1134.6|1134.2|0
1634806890000|2021-10-21 09:01:30|1134.6|1134|1134.6|1134.2|1134.8|1134.2|1134.4|1134|671
1634806900000|2021-10-21 09:01:40|1134.8||1134.6||1134.8||1134.6||0
1634806910000|2021-10-21 09:01:50|1134.8|1134.4|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|500
1634806930000|2021-10-21 09:02:10|1134.4|1134|1134.2|1133.8|1134.4|1134|1134|1133.8|4107
1634806940000|2021-10-21 09:02:20||1134||1133.8||1134||1133.8|1550
1634806950000|2021-10-21 09:02:30|1134||1134.2||1134.2||1134||0
1634806960000|2021-10-21 09:02:40|1133.8|1133.6|1133.8|1133.4|1134.2|1133.6|1133.8|1133.2|410
1634806970000|2021-10-21 09:02:50|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|0
1634806980000|2021-10-21 09:03:00|1134.2|1133.8|1134.2|1133.8|1134.2|1134|1134.2|1133.8|1800
1634806990000|2021-10-21 09:03:10|1134||1134.2||1134.2||1134||0
1634807000000|2021-10-21 09:03:20|1134||1134.2||1134.2||1134||167
1634807010000|2021-10-21 09:03:30||1134||1134||1134||1134|10
1634807020000|2021-10-21 09:03:40|1134.4|1134.2|1134.4|1134|1134.4|1134.2|1134.4|1134|2803
1634807030000|2021-10-21 09:03:50||1134.2||1134||1134.2||1134|868
1634807060000|2021-10-21 09:04:20|1134.6|1134.2|1134|1133.8|1134.8|1134.4|1134|1133.8|6106
1634807070000|2021-10-21 09:04:30||1133.6||1133.6||1133.8||1133.4|1114
1634807090000|2021-10-21 09:04:50|1133.8||1134||1134||1133.8||768
1634807100000|2021-10-21 09:05:00|1133.8|1133.4|1133.6|1133.4|1133.8|1133.4|1133.6|1133.4|712
1634807120000|2021-10-21 09:05:20|1133.4|1133.2|1133.6|1133.4|1133.6|1133.4|1133.4|1133.2|783
1634807130000|2021-10-21 09:05:30|1133.4|1133.2|1133.4|1133.2|1133.6|1133.2|1133.4|1133|50
1634807140000|2021-10-21 09:05:40||1133||1133.2||1133.2||1133|403
1634807150000|2021-10-21 09:05:50|1133.6||1133.6||1133.6||1133.6||1192
1634807160000|2021-10-21 09:06:00|1133.4|1133|1133.2|1133|1133.4|1133|1133.2|1133|701
1634807170000|2021-10-21 09:06:10|1133.4||1133.4||1133.4||1133.4||313
1634807180000|2021-10-21 09:06:20|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1132.8|1132.6|3525
1634807190000|2021-10-21 09:06:30|1132.8|1132.4|1132.8|1132.6|1132.8|1132.6|1132.6|1132.4|614
1634807200000|2021-10-21 09:06:40||1132.4||1132.4||1132.4||1132.4|0
1634807210000|2021-10-21 09:06:50|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|0
1634807220000|2021-10-21 09:07:00|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|0
1634807230000|2021-10-21 09:07:10|1132|1131.6|1131.6|1131.2|1132|1131.6|1131.6|1131.2|250
1634807240000|2021-10-21 09:07:20|1131.4|1131.4|1131.2|1130.8|1131.6|1131.4|1131|1130.6|35203
1634807250000|2021-10-21 09:07:30|||||||||1146
1634807260000|2021-10-21 09:07:40|1131|1130.6|1131|1130.6|1131.2|1130.8|1130.8|1130.6|9177
1634807280000|2021-10-21 09:08:00|1131.2|1130.8|1131.2|1131|1131.2|1131|1131.2|1130.8|1748
1634807290000|2021-10-21 09:08:10|1131.4|1131.2|1131.4|1131|1131.4|1131.2|1131.4|1131|1446
1634807300000|2021-10-21 09:08:20||1131.2||1131||1131.2||1131|451
1634807310000|2021-10-21 09:08:30|1131.2|1130.8|1131.2|1130.8|1131.2|1131|1131|1130.8|2721
1634807320000|2021-10-21 09:08:40||1131||1130.8||1131||1130.8|0
1634807340000|2021-10-21 09:09:00|1131|1130.6|1131|1130.4|1131|1130.6|1130.6|1130.4|2819
1634807350000|2021-10-21 09:09:10|1130.8|1130.6|1130.6|1130.2|1130.8|1130.6|1130.6|1130.2|0
1634807360000|2021-10-21 09:09:20|1130.8|1130.6|1131|1130.6|1131|1130.8|1130.6|1130.2|5298
1634807370000|2021-10-21 09:09:30|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|2062
1634807380000|2021-10-21 09:09:40||1130.8||1130.6||1130.8||1130.6|25
1634807390000|2021-10-21 09:09:50|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|871
1634807420000|2021-10-21 09:10:20|1131|1130.6|1131|1130.6|1131|1130.8|1130.8|1130.6|6576
1634807440000|2021-10-21 09:10:40|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.4|3072
1634807450000|2021-10-21 09:10:50|1130.8|1130.8|1131|1130.6|1131|1130.8|1130.8|1130.4|500
1634807460000|2021-10-21 09:11:00|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130|19223
1634807480000|2021-10-21 09:11:20|1130.4|1130|1130.2|1130|1130.4|1130|1130.2|1130|500
1634807490000|2021-10-21 09:11:30|1130|1129.8|1130|1129.8|1130|1129.8|1130|1129.8|3563
1634807500000|2021-10-21 09:11:40|1130.2|1130|1130.4|1130|1130.6|1130.4|1130.2|1130|1751
1634807510000|2021-10-21 09:11:50|1130.2|1130.2|1130.6|1130.4|1130.6|1130.4|1130.2|1130.2|483
1634807520000|2021-10-21 09:12:00||1130.2||1130.4||1130.4||1130.2|890
1634807540000|2021-10-21 09:12:20|1130.8|1130.6|1130.8|1130.4|1131|1130.6|1130.8|1130.4|1577
1634807550000|2021-10-21 09:12:30|1130.6|1130.6|1130.8|1130.4|1130.8|1130.6|1130.6|1130.4|77
1634807560000|2021-10-21 09:12:40|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|2182
1634807570000|2021-10-21 09:12:50|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|0
1634807580000|2021-10-21 09:13:00|1130|1129.6|1130|1129.6|1130|1129.8|1129.8|1129.6|10
1634807600000|2021-10-21 09:13:20||1129.4||1129.4||1129.4||1129.4|0
1634807610000|2021-10-21 09:13:30|1129.8|1129.2|1130.4|1130|1130.4|1130|1129.6|1129.2|1763
1634807620000|2021-10-21 09:13:40|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1129.8|1129.6|1312
1634807630000|2021-10-21 09:13:50|1130.2||1130.2||1130.2||1130.2||0
1634807640000|2021-10-21 09:14:00|1130||1130.2||1130.2||1130||0
1634807650000|2021-10-21 09:14:10||1129.8||1129.8||1130||1129.8|0
1634807660000|2021-10-21 09:14:20|1130.4|1130|1130.4|1130|1130.4|1130.2|1130.2|1130|100
1634807670000|2021-10-21 09:14:30|1130.6|1130.2|1130.4|1130|1130.6|1130.4|1130.4|1130|3598
1634807680000|2021-10-21 09:14:40|1130.6|1130.2|1130.4|1130|1131|1130.6|1130.4|1129.8|15174
1634807700000|2021-10-21 09:15:00|1130.2||1130.4||1130.4||1130.2||0
1634807710000|2021-10-21 09:15:10|1130.2|1129.8|1130.2|1129.8|1130.4|1130.2|1130.2|1129.8|1440
1634807720000|2021-10-21 09:15:20|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.6|0
1634807740000|2021-10-21 09:15:40||1129.4||1129.4||1129.4||1129.4|0
1634807750000|2021-10-21 09:15:50||1129.6||1129.6||1129.6||1129.6|0
1634807770000|2021-10-21 09:16:10||1129.4||1129.6||1129.6||1129.4|0
1634807780000|2021-10-21 09:16:20|1130.2|1129.8|1130.2|1130|1130.4|1130|1130.2|1129.8|1649
1634807820000|2021-10-21 09:17:00|1130.4||1130.4||1130.4||1130.4||763
1634807830000|2021-10-21 09:17:10||1130.2||1130.2||1130.2||1130|0
1634807840000|2021-10-21 09:17:20||1130||1130.2||1130.2||1130|2000
1634807850000|2021-10-21 09:17:30|1130.6|1130.4|1131|1130.6|1131|1130.8|1130.6|1130.4|8859
1634807860000|2021-10-21 09:17:40|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|1000
1634807870000|2021-10-21 09:17:50|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|874
1634807880000|2021-10-21 09:18:00|1130.6|1130.2|1130.6|1130.2|1130.6|1130.4|1130.6|1130|500
1634807890000|2021-10-21 09:18:10||1130.4||1130||1130.4||1130|759
1634807900000|2021-10-21 09:18:20|1130.4|1130.2|1130.6|1130.2|1130.6|1130.2|1130.2|1130|1250
1634807930000|2021-10-21 09:18:50|1130.4|1130|1130.2|1130|1130.6|1130.2|1130.2|1130|0
1634807940000|2021-10-21 09:19:00|1130.6|1130.4|1130.6|1130.2|1130.6|1130.4|1130.2|1130|7250
1634807950000|2021-10-21 09:19:10||1130.4||1130.4||1130.4||1130.2|0
1634807960000|2021-10-21 09:19:20|1130.4|1130.2|1130.4|1130|1130.4|1130.2|1130.4|1130|2284
1634807980000|2021-10-21 09:19:40|1130.6|1130.2|1130.6|1130|1130.6|1130.2|1130.6|1130|0
1634808000000|2021-10-21 09:20:00|||||||||45
1634808010000|2021-10-21 09:20:10|1130.4|1130.2|1130.4|1130|1130.4|1130.2|1130|1129.8|4560
1634808020000|2021-10-21 09:20:20|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1129.8|1129.6|3472
1634808030000|2021-10-21 09:20:30|1129.8||1130||1130||1129.8||0
1634808040000|2021-10-21 09:20:40|1129.8||1129.8||1130||1129.8||452
1634808050000|2021-10-21 09:20:50|1130|1129.8|1130.6|1130.2|1130.6|1130.2|1130|1129.8|1927
1634808060000|2021-10-21 09:21:00|1130.4|1130.4|1130.4|1130|1130.6|1130.4|1130.2|1130|3749
1634808070000|2021-10-21 09:21:10|1130.6|1130.2|1130.8|1130.4|1130.8|1130.6|1130.6|1130.2|10550
1634808080000|2021-10-21 09:21:20|1131|1130.6|1131|1130.8|1131|1130.8|1131|1130.6|82
1634808090000|2021-10-21 09:21:30|1130.8|1130.6|1131|1130.6|1131|1130.8|1130.8|1130.4|6878
1634808100000|2021-10-21 09:21:40|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.4|0
1634808110000|2021-10-21 09:21:50||1130.6||1130.6||1130.6||1130.6|0
1634808120000|2021-10-21 09:22:00||1130.4||1130.4||1130.4||1130.4|0
1634808130000|2021-10-21 09:22:10|1130.6||1130.8||1130.8||1130.6||60
1634808150000|2021-10-21 09:22:30|1131|1130.6|1131|1130.8|1131|1130.8|1131|1130.4|2263
1634808160000|2021-10-21 09:22:40||1130.6||1130.6||1130.6||1130.6|2295
1634808170000|2021-10-21 09:22:50|1130.8|1130.8|1131|1130.6|1131|1130.8|1130.8|1130.6|1527
1634808190000|2021-10-21 09:23:10|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.4|0
1634808200000|2021-10-21 09:23:20|1130.8|1130.4|1130.8|1130.4|1130.8|1130.6|1130.8|1130.4|0
1634808220000|2021-10-21 09:23:40|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|2889
1634808230000|2021-10-21 09:23:50|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|0
1634808240000|2021-10-21 09:24:00|1130.6|1130.2|1130.8|1130.2|1130.8|1130.4|1130.6|1130.2|429
1634808250000|2021-10-21 09:24:10|1130.6|1130.4|1130.4|1130|1130.6|1130.4|1130.4|1130|648
1634808280000|2021-10-21 09:24:40|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130|1129.8|3622
1634808290000|2021-10-21 09:24:50|1130.4|1130|1130|1129.6|1130.4|1130|1130|1129.6|528
1634808300000|2021-10-21 09:25:00|1130.2|1129.8|1130.2|1129.8|1130.2|1130|1130|1129.8|0
1634808310000|2021-10-21 09:25:10|1130|1129.6|1130|1129.8|1130|1129.8|1130|1129.6|2020
1634808320000|2021-10-21 09:25:20|1129.8|1129.6|1129.8|1129.6|1129.8|1129.6|1129.8|1129.6|0
1634808330000|2021-10-21 09:25:30|1130|1129.4|1130|1129.6|1130|1129.6|1130|1129.4|2970
1634808360000|2021-10-21 09:26:00|1129.8||1130||1130||1129.8||0
1634808380000|2021-10-21 09:26:20|1129.8||1129.8||1129.8||1129.8||0
1634808400000|2021-10-21 09:26:40|1129.6|1129.4|1129.6|1129.4|1129.8|1129.4|1129.6|1129.2|970
1634808410000|2021-10-21 09:26:50|1129.4|1129.2|1129.4|1129.2|1129.6|1129.2|1129.4|1129.2|47
1634808420000|2021-10-21 09:27:00|1129.6|1129.4|1130|1129.8|1130|1129.8|1129.6|1129.2|5761
1634808430000|2021-10-21 09:27:10|1129.8|1129.6|1129.6|1129.2|1129.8|1129.6|1129.6|1129.2|9300
1634808440000|2021-10-21 09:27:20|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|0
1634808450000|2021-10-21 09:27:30|1129.6|1129.6|1129.4|1129.2|1129.6|1129.6|1129.2|1129|17655
1634808460000|2021-10-21 09:27:40|1129.2|1129|1129|1128.8|1129.2|1129|1128.8|1128.4|18150
1634808470000|2021-10-21 09:27:50|1129.2|1129|1129.2|1128.8|1129.2|1129|1129.2|1128.8|452
1634808480000|2021-10-21 09:28:00|||||||||3000
1634808490000|2021-10-21 09:28:10||1129||1129||1129||1129|0
1634808500000|2021-10-21 09:28:20|1129|1128.8|1129.2|1128.8|1129.2|1128.8|1129|1128.8|1904
1634808510000|2021-10-21 09:28:30|1129||1129.2||1129.2||1129||300
1634808520000|2021-10-21 09:28:40|1129|1128.6|1129|1128.8|1129|1128.8|1129|1128.6|0
1634808540000|2021-10-21 09:29:00|1129.2|1129|1129|1128.6|1129.2|1129|1128.6|1128.2|7243
1634808550000|2021-10-21 09:29:10||1128.8||1128.8||1128.8||1128.8|0
1634808560000|2021-10-21 09:29:20|1129.2|1129|1129.2|1128.8|1129.2|1129|1129.2|1128.8|1571
1634808570000|2021-10-21 09:29:30|1129.6|1129|1130|1129.6|1130|1129.6|1129.4|1129|11646
1634808580000|2021-10-21 09:29:40|1129.8|1129.8|1130|1129.6|1130|1129.8|1129.8|1129.6|12966
1634808590000|2021-10-21 09:29:50|1129.8|1129.8|1130|1129.6|1130|1129.8|1129.8|1129.6|1000
1634808600000|2021-10-21 09:30:00|1129.8|1129.8|1129.8|1129.4|1130|1129.8|1129.6|1129.4|6404
1634808610000|2021-10-21 09:30:10||1129.6||1129.4||1129.6||1129.4|250
1634808620000|2021-10-21 09:30:20|1130|1129.6|1130.4|1130|1130.4|1130|1129.8|1129.6|14193
1634808630000|2021-10-21 09:30:30||1129.8||1129.8||1129.8||1129.8|0
1634808640000|2021-10-21 09:30:40|1130.2|1129.6|1130|1129.6|1130.2|1129.8|1130|1129.6|293
1634808660000|2021-10-21 09:31:00|1129.8|1129.8|1130.4|1130|1130.4|1130|1129.8|1129.8|8805
1634808670000|2021-10-21 09:31:10||1130.2||1130.2||1130.2||1130|500
1634808680000|2021-10-21 09:31:20|1130.6|1130|1130.8|1130.4|1130.8|1130.4|1130.6|1130|2111
1634808690000|2021-10-21 09:31:30|1131|1130.6|1131|1130.6|1131|1130.8|1131|1130.4|494
1634808710000|2021-10-21 09:31:50|1131.2|1130.8|1131.2|1130.8|1131.2|1131|1131.2|1130.6|1721
1634808720000|2021-10-21 09:32:00|1131.4|1131|1131.2|1130.8|1131.4|1131|1131.2|1130.8|0
1634808730000|2021-10-21 09:32:10|1131.4|1131|1131.6|1131.2|1131.6|1131.4|1131.2|1131|1080
1634808740000|2021-10-21 09:32:20|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1131|729
1634808760000|2021-10-21 09:32:40|1131.6||1131.6||1131.6||1131.6||0
1634808770000|2021-10-21 09:32:50|1131.4|1131.2|1131.6|1131.4|1131.6|1131.4|1131.4|1131.2|2112
1634808790000|2021-10-21 09:33:10|1131.8|1131.6|1132|1131.6|1132.2|1131.6|1131.8|1131.6|1697
1634808800000|2021-10-21 09:33:20|1131.8|1131.4|1131.6|1131.2|1131.8|1131.6|1131.6|1131.2|2293
1634808820000|2021-10-21 09:33:40|1131.8|1131.4|1131.8|1131.4|1131.8|1131.6|1131.8|1131.4|305
1634808830000|2021-10-21 09:33:50||1131.6||1131.6||1131.6||1131.6|0
1634808840000|2021-10-21 09:34:00|1132|1131.4|1132.4|1132|1132.4|1132.2|1132|1131.4|2636
1634808850000|2021-10-21 09:34:10|1132.6|1132.2|1132.8|1132.4|1132.8|1132.6|1132.4|1132.2|1568
1634808860000|2021-10-21 09:34:20|1132.6|1132.2|1132.8|1132.2|1132.8|1132.2|1132.6|1132.2|1359
1634808870000|2021-10-21 09:34:30|1132.6|1132.4|1133|1132.4|1133|1132.4|1132.4|1132.2|2705
1634808880000|2021-10-21 09:34:40|1132.8|1132.6|1133|1132.6|1133|1132.6|1132.8|1132.6|0
1634808890000|2021-10-21 09:34:50|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.4|1132|902
1634808900000|2021-10-21 09:35:00|1132.4|1132|1132.6|1132.2|1132.6|1132.2|1132.2|1132|250
1634808910000|2021-10-21 09:35:10|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|0
1634808930000|2021-10-21 09:35:30|1133|1132.6|1133|1132.6|1133.2|1132.8|1133|1132.6|83
1634808940000|2021-10-21 09:35:40|1132.8|1132.4|1132.4|1132|1132.8|1132.4|1132.4|1132|283
1634808950000|2021-10-21 09:35:50|1132.2||1132.4||1132.4||1132.2||0
1634808960000|2021-10-21 09:36:00||1132.2||1132||1132.2||1132|0
1634808970000|2021-10-21 09:36:10|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|3055
1634808980000|2021-10-21 09:36:20||1131.6||1131.8||1131.8||1131.6|0
1634808990000|2021-10-21 09:36:30|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|0
1634809000000|2021-10-21 09:36:40|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|451
1634809010000|2021-10-21 09:36:50|1132.4|1132|1132.4|1132|1132.4|1132|1132.2|1131.8|0
1634809020000|2021-10-21 09:37:00|1132.2||1132.2||1132.2||1132.2||0
1634809030000|2021-10-21 09:37:10|1132|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.8|373
1634809060000|2021-10-21 09:37:40|1132|1131.6|1132.2|1131.8|1132.2|1131.8|1131.8|1131.6|1862
1634809070000|2021-10-21 09:37:50|1132.4|1132|1132.4|1132|1132.4|1132.2|1132.2|1131.8|1421
1634809080000|2021-10-21 09:38:00|1132.2|1131.8|1132.2|1131.8|1132.4|1131.8|1132.2|1131.8|304
1634809090000|2021-10-21 09:38:10|1132.4|1132|1132.4|1132|1132.6|1132.2|1132.4|1132|1361
1634809100000|2021-10-21 09:38:20|1132.6|1132.2|1132.8|1132.4|1132.8|1132.6|1132.6|1132.2|951
1634809110000|2021-10-21 09:38:30|1132.6|1132.2|1132.6|1132.2|1132.6|1132.4|1132.4|1132|543
1634809130000|2021-10-21 09:38:50||1132.4||1132.2||1132.4||1132.2|0
1634809140000|2021-10-21 09:39:00||1132.4||1132.4||1132.4||1132.4|26
1634809160000|2021-10-21 09:39:20|1132.8||1132.8||1132.8||1132.8||82
1634809190000|2021-10-21 09:39:50|1132.6|1132.2|1132.2|1132|1132.6|1132.2|1132.2|1131.8|5782
1634809200000|2021-10-21 09:40:00|1132.4|1132.2|1132.2|1132|1132.4|1132.2|1132.2|1132|1117
1634809210000|2021-10-21 09:40:10|1132|1131.8|1132|1131.8|1132|1131.8|1132|1131.4|1422
1634809220000|2021-10-21 09:40:20|1131.8|1131.6|1132|1131.4|1132|1131.6|1131.8|1131.4|1
1634809230000|2021-10-21 09:40:30||1131.6||1131.6||1131.6||1131.6|0
1634809260000|2021-10-21 09:41:00|1132.2|1131.8|1132.2|1131.8|1132.4|1132|1132.2|1131.8|2678
1634809270000|2021-10-21 09:41:10||1132||1131.8||1132||1131.8|1800
1634809280000|2021-10-21 09:41:20||1132||1132||1132||1132|0
1634809290000|2021-10-21 09:41:30|1132|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.6|314
1634809300000|2021-10-21 09:41:40|1132|1131.6|1131.8|1131.6|1132|1131.6|1131.8|1131.6|0
1634809310000|2021-10-21 09:41:50|1132||1132||1132||1132||1002
1634809330000|2021-10-21 09:42:10|1131.8|1131.4|1131.6|1131.4|1131.8|1131.4|1131.6|1131.2|451
1634809340000|2021-10-21 09:42:20|1131.8|1131.2|1132|1131.6|1132.2|1132|1131.8|1131.2|6000
1634809350000|2021-10-21 09:42:30|1131.8|1131.4|1131.6|1131.2|1131.8|1131.4|1131.4|1131.2|4000
1634809360000|2021-10-21 09:42:40|1131.4||1131.4||1131.4||1131.4||0
1634809370000|2021-10-21 09:42:50|1131.6|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|100
1634809380000|2021-10-21 09:43:00|1132|1131.6|1132|1131.6|1132|1131.6|1132|1131.6|0
1634809390000|2021-10-21 09:43:10|1131.8|1131.4|1131.8|1131.6|1132|1131.6|1131.8|1131.4|3059
1634809410000|2021-10-21 09:43:30|1131.6|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|15
1634809430000|2021-10-21 09:43:50|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|0
1634809460000|2021-10-21 09:44:20|1132|1131.4|1132|1131.6|1132|1131.8|1131.6|1131.2|11801
1634809480000|2021-10-21 09:44:40|1131.8|1131.4|1131.6|1131.2|1131.8|1131.4|1131.6|1131.2|1756
1634809490000|2021-10-21 09:44:50||1131.4||1131.4||1131.4||1131.4|0
1634809500000|2021-10-21 09:45:00|1131.8|1131.6|1132.2|1131.6|1132.2|1132|1131.8|1131.4|12170
1634809510000|2021-10-21 09:45:10||1131.8||1131.8||1131.8||1131.8|0
1634809520000|2021-10-21 09:45:20|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.4|3354
1634809540000|2021-10-21 09:45:40|1131.6|1131.2|1131.4|1131|1131.6|1131.4|1131.4|1131|3215
1634809550000|2021-10-21 09:45:50||1131.2||1131||1131.2||1131|0
1634809560000|2021-10-21 09:46:00|1131.2|1130.8|1131.2|1130.8|1131.2|1131|1131.2|1130.8|0
1634809570000|2021-10-21 09:46:10|1131|1130.6|1131|1130.6|1131|1130.6|1131|1130.6|0
1634809590000|2021-10-21 09:46:30|1130.8||1131||1131||1130.8||10
1634809600000|2021-10-21 09:46:40|||||||||842
1634809610000|2021-10-21 09:46:50|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|250
1634809620000|2021-10-21 09:47:00|1131.4|1130.6|1131.2|1131|1131.6|1131.2|1131.2|1130.6|17967
1634809630000|2021-10-21 09:47:10|1131|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.8|1190
1634809660000|2021-10-21 09:47:40|1131|1130.6|1131|1130.8|1131|1130.8|1131|1130.6|388
1634809680000|2021-10-21 09:48:00|1131.2|1131|1131.6|1131.2|1131.6|1131.2|1131.2|1131|2617
1634809690000|2021-10-21 09:48:10|1131.4|1131|1131.4|1131.2|1131.6|1131.2|1131.4|1131|2943
1634809700000|2021-10-21 09:48:20|1131.2|1131|1131.4|1131|1131.4|1131|1131.2|1130.8|3013
1634809710000|2021-10-21 09:48:30|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|0
1634809720000|2021-10-21 09:48:40|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1131|500
1634809730000|2021-10-21 09:48:50||1131.2||1131.2||1131.2||1131.2|0
1634809740000|2021-10-21 09:49:00|1131.6|1131|1131.8|1131.4|1131.8|1131.4|1131.4|1131|250
1634809750000|2021-10-21 09:49:10|1132|1131.6|1132|1131.6|1132|1131.8|1132|1131.6|0
1634809760000|2021-10-21 09:49:20||1131.8||1131.8||1131.8||1131.6|633
1634809800000|2021-10-21 09:50:00|1132.2|1132|1132.6|1132.4|1132.6|1132.4|1132.2|1131.8|1403
1634809810000|2021-10-21 09:50:10|1132.4|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132.2|1830
1634809820000|2021-10-21 09:50:20||1132.4||1132.4||1132.4||1132.4|350
1634809830000|2021-10-21 09:50:30|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|0
1634809840000|2021-10-21 09:50:40|1132.2|1132|1132.2|1131.8|1132.4|1132.2|1132.2|1131.8|10251
1634809860000|2021-10-21 09:51:00|1132.4|1132|1131.8|1131.6|1132.4|1132|1131.8|1131.6|1152
1634809870000|2021-10-21 09:51:10|||||||||1076
1634809880000|2021-10-21 09:51:20|1132|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|503
1634809890000|2021-10-21 09:51:30|1132.2|1131.8|1131.8|1131.6|1132.2|1131.8|1131.8|1131.6|750
1634809900000|2021-10-21 09:51:40|1132|1131.4|1132|1131.6|1132|1131.6|1132|1131.4|730
1634809910000|2021-10-21 09:51:50|1132.2|1132|1132.2|1132|1132.4|1132|1132.2|1132|3458
1634809920000|2021-10-21 09:52:00|1132|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.6|1912
1634809930000|2021-10-21 09:52:10|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|0
1634809950000|2021-10-21 09:52:30|1132.2|1131.8|1132|1131.8|1132.2|1131.8|1132|1131.8|0
1634809960000|2021-10-21 09:52:40|1132.2||1132||1132.2||1132||0
1634809970000|2021-10-21 09:52:50|1132.2||1132.2||1132.2||1132.2||0
1634809980000|2021-10-21 09:53:00|1132|1132|1132|1131.8|1132|1132|1132|1131.8|500
1634810000000|2021-10-21 09:53:20|1132.2|1132|1132.4|1132.2|1132.6|1132.2|1132.2|1131.8|7172
1634810030000|2021-10-21 09:53:50|1132.6|1132.4|1132.6|1132.4|1132.8|1132.4|1132.6|1132.4|326
1634810040000|2021-10-21 09:54:00|1132.8|1132.6|1133.2|1132.8|1133.2|1132.8|1132.8|1132.6|250
1634810050000|2021-10-21 09:54:10|1133|1133|1133|1132.6|1133|1133|1132.8|1132.6|815
1634810060000|2021-10-21 09:54:20||1132.8||1132.6||1132.8||1132.6|0
1634810070000|2021-10-21 09:54:30|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1132.8|1132.6|0
1634810080000|2021-10-21 09:54:40|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.4|3528
1634810100000|2021-10-21 09:55:00||1132.6||1132.6||1132.6||1132.6|72
1634810110000|2021-10-21 09:55:10|1133|1132.8|1133.8|1133.4|1133.8|1133.6|1133|1132.6|12138
1634810120000|2021-10-21 09:55:20|1133.6||1133.8||1133.8||1133.6||200
1634810130000|2021-10-21 09:55:30||1133.6||1133.6||1133.6||1133.4|0
1634810140000|2021-10-21 09:55:40|1134|1133.8|1134.4|1134.2|1134.4|1134.2|1134|1133.8|5728
1634810150000|2021-10-21 09:55:50|1134.6|1134.4|1134.6|1134.2|1134.6|1134.4|1134.4|1134.2|1183
1634810160000|2021-10-21 09:56:00|1134.8|1134.4|1135|1134.6|1135|1134.8|1134.8|1134.4|8723
1634810170000|2021-10-21 09:56:10|1135.2|1134.8|1134.8|1134.6|1135.2|1135|1134.8|1134.6|10375
1634810180000|2021-10-21 09:56:20|1134.6|1134.4|1135.2|1134.8|1135.4|1135|1134.6|1134.4|13747
1634810190000|2021-10-21 09:56:30|1135.4|1135|1135.8|1135.4|1135.8|1135.4|1135.2|1135|6871
1634810200000|2021-10-21 09:56:40|||||||||282
1634810210000|2021-10-21 09:56:50||1135.6||1135.6||1135.6||1135.6|0
1634810220000|2021-10-21 09:57:00|1135.6|1135.4|1136.2|1136|1136.4|1136.2|1135.6|1135.2|8051
1634810240000|2021-10-21 09:57:20|1136|1135.8|1136.6|1136.2|1136.8|1136.6|1136|1135.6|30860
1634810250000|2021-10-21 09:57:30|1136.8|1136.4|1135.8|1135.2|1137|1136.6|1135.8|1135.2|10668
1634810270000|2021-10-21 09:57:50|1135.6|1135|1135.4|1135|1135.6|1135|1135.4|1135|0
1634810280000|2021-10-21 09:58:00|1135.6|1135.2|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|662
1634810290000|2021-10-21 09:58:10|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|0
1634810300000|2021-10-21 09:58:20|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|221
1634810310000|2021-10-21 09:58:30|1135.6|1135.6|1135.8|1135.4|1135.8|1135.6|1135.6|1135.4|500
1634810320000|2021-10-21 09:58:40||1135.6||1135.6||1135.6||1135.4|500
1634810330000|2021-10-21 09:58:50|1135.6|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.4|2093
1634810340000|2021-10-21 09:59:00||1135.6||1135.4||1135.6||1135.4|513
1634810350000|2021-10-21 09:59:10|1135.6|1135|1135.6|1135.2|1135.6|1135.2|1135.2|1135|12841
1634810360000|2021-10-21 09:59:20||1135||1135.2||1135.2||1135|105
1634810370000|2021-10-21 09:59:30|1135.8||1135.8||1135.8||1135.8||0
1634810380000|2021-10-21 09:59:40||1135.4||1135.4||1135.4||1135.4|0
1634810390000|2021-10-21 09:59:50|1135.6|1135.6|1135.8|1135.4|1135.8|1135.6|1135.6|1135.2|733
1634810400000|2021-10-21 10:00:00|1136|1135.6|1136|1135.6|1136|1135.8|1136|1135.4|634
1634810410000|2021-10-21 10:00:10|1135.8|1135.8|1136.4|1136|1136.4|1136|1135.8|1135.6|500
1634810420000|2021-10-21 10:00:20|1136.2|1136.2|1136|1135.8|1136.2|1136.2|1136|1135.6|833
1634810430000|2021-10-21 10:00:30|1136.2|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|0
1634810450000|2021-10-21 10:00:50|1136.4|1136|1136.2|1136|1136.4|1136|1136.2|1135.8|1000
1634810460000|2021-10-21 10:01:00|1136|1135.8|1136.4|1136|1136.4|1136|1136|1135.8|16
1634810470000|2021-10-21 10:01:10|1136.6|1136.4|1136.6|1136.2|1136.6|1136.4|1136.6|1136.2|2000
1634810480000|2021-10-21 10:01:20|1136.4|1136|1136.2|1136|1136.6|1136.2|1136.2|1136|500
1634810490000|2021-10-21 10:01:30|1136.4|1136.2|1136.6|1136.4|1136.6|1136.4|1136.4|1136.2|1820
1634810500000|2021-10-21 10:01:40|1136.8|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.6|600
1634810520000|2021-10-21 10:02:00||1136.8||1136.8||1136.8||1136.8|0
1634810530000|2021-10-21 10:02:10|1137.2|1136.6|1137|1136.8|1137.2|1136.8|1136.8|1136.6|6792
1634810540000|2021-10-21 10:02:20||1136.6||1136.6||1136.8||1136.6|500
1634810550000|2021-10-21 10:02:30|1136.8|1136.8|1136.6|1136.4|1136.8|1136.8|1136.6|1136.4|2823
1634810560000|2021-10-21 10:02:40|1136.4|1136.2|1136.6|1136.2|1136.6|1136.4|1136.4|1136|6047
1634810570000|2021-10-21 10:02:50|1136.8|1136.4|1137.2|1136.8|1137.2|1136.8|1136.8|1136.4|1327
1634810580000|2021-10-21 10:03:00||1137||1136.8||1137||1136.8|0
1634810590000|2021-10-21 10:03:10||1137||1137||1137||1136.8|0
1634810600000|2021-10-21 10:03:20|1137|1136.8|1137|1136.6|1137.2|1136.8|1136.8|1136.4|6960
1634810610000|2021-10-21 10:03:30|1137.2|1136.8|1137.4|1137.2|1137.4|1137.2|1137.2|1136.8|20987
1634810620000|2021-10-21 10:03:40|1137.2|1137|1138|1137.6|1138|1137.6|1137.2|1137|4371
1634810630000|2021-10-21 10:03:50|1137.8|1137.8|1138|1137.8|1138.2|1137.8|1137.8|1137.6|1791
1634810640000|2021-10-21 10:04:00|1138.2||1138.2||1138.2||1138.2||0
1634810650000|2021-10-21 10:04:10|1138.4|1138|1138.4|1138.2|1138.4|1138.2|1138.4|1138|46
1634810680000|2021-10-21 10:04:40||1138||1138||1138||1138|14
1634810690000|2021-10-21 10:04:50|1138.2|1137.8|1138.2|1138|1138.4|1138|1138|1137.6|5102
1634810700000|2021-10-21 10:05:00|1138.4||1138.2||1138.4||1138.2||0
1634810710000|2021-10-21 10:05:10|1138.4|1138.2|1138.4|1138|1138.4|1138.2|1138.4|1138|2990
1634810720000|2021-10-21 10:05:20|1138.2||1138.2||1138.2||1138.2||13
1634810730000|2021-10-21 10:05:30|1138.4|1138.2|1138.8|1138.4|1138.8|1138.4|1138.4|1138|916
1634810750000|2021-10-21 10:05:50|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|1339
1634810770000|2021-10-21 10:06:10|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.6|3172
1634810780000|2021-10-21 10:06:20|1138.4|1138|1138.4|1137.8|1138.8|1138.2|1138.2|1137.8|5484
1634810790000|2021-10-21 10:06:30|1138.6|1138|1138.4|1138|1138.8|1138.4|1137.8|1137.6|75994
1634810800000|2021-10-21 10:06:40|1137.8|1137.6|1138.2|1137.8|1138.2|1137.8|1137.6|1137.4|56422
1634810810000|2021-10-21 10:06:50|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.2|1138|1608
1634810820000|2021-10-21 10:07:00|1137.8|1137.6|1137.6|1137.4|1137.8|1137.6|1137.6|1137.4|46268
1634810830000|2021-10-21 10:07:10|1137.4|1137.2|1137.2|1136.8|1137.4|1137.2|1137.2|1136.8|7383
1634810840000|2021-10-21 10:07:20|1137.4|1137|1137.2|1136.8|1137.6|1137.2|1137.2|1136.8|0
1634810850000|2021-10-21 10:07:30|1137.4|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|2030
1634810860000|2021-10-21 10:07:40|1137|1137|1136.8|1136.4|1137.2|1137|1136.8|1136.4|0
1634810870000|2021-10-21 10:07:50|1136.6|1136.2|1136.8|1136.4|1137|1136.8|1136.4|1136.2|5143
1634810880000|2021-10-21 10:08:00|1137|1136.6|1137|1136.8|1137|1136.8|1137|1136.6|0
1634810920000|2021-10-21 10:08:40|1137.2|1137|1137|1136.8|1137.2|1137|1137|1136.8|944
1634810930000|2021-10-21 10:08:50|1137.2||1137.2||1137.2||1137||0
1634810940000|2021-10-21 10:09:00|1137|1136.6|1137|1136.6|1137.2|1136.6|1137|1136.6|1000
1634810960000|2021-10-21 10:09:20|1137.2|1136.8|1137.2|1137|1137.2|1137|1137.2|1136.8|895
1634810970000|2021-10-21 10:09:30|1137|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.8|449
1634810990000|2021-10-21 10:09:50|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|670
1634811000000|2021-10-21 10:10:00|1137.2|1137.2|1137.4|1137|1137.4|1137.2|1137.2|1137|1391
1634811020000|2021-10-21 10:10:20|1137.2|1136.8|1137|1136.8|1137.2|1136.8|1137|1136.6|0
1634811030000|2021-10-21 10:10:30|1137.2|1136.6|1137.2|1136.8|1137.2|1136.8|1137.2|1136.6|0
1634811040000|2021-10-21 10:10:40|1137|1136.6|1137|1136.6|1137.2|1136.6|1137|1136.6|261
1634811050000|2021-10-21 10:10:50|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|0
1634811070000|2021-10-21 10:11:10|1137||1137.2||1137.2||1137||1404
1634811080000|2021-10-21 10:11:20||1137||1137||1137||1137|1900
1634811110000|2021-10-21 10:11:50|1137|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.6|989
1634811120000|2021-10-21 10:12:00|1137.4|1137|1137.2|1137|1137.4|1137|1137.2|1137|0
1634811130000|2021-10-21 10:12:10|1137.4|1137.2|1137.8|1137.4|1137.8|1137.6|1137.4|1137.2|539
1634811140000|2021-10-21 10:12:20|1138|1137.6|1137.8|1137.6|1138|1137.6|1137.8|1137.4|1834
1634811150000|2021-10-21 10:12:30|1137.6|1137.4|1137.6|1137.4|1137.8|1137.4|1137.6|1137.4|26
1634811160000|2021-10-21 10:12:40|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|1137.4|1137|2034
1634811170000|2021-10-21 10:12:50|1137.2|1137|1137.4|1137|1137.4|1137|1137.2|1137|38
1634811180000|2021-10-21 10:13:00|1137.2||1137.2||1137.4||1137.2||0
1634811190000|2021-10-21 10:13:10||1136.8||1137||1137||1136.8|0
1634811200000|2021-10-21 10:13:20|1137.4|1137.2|1137.4|1137|1137.4|1137.2|1137.4|1137|548
1634811210000|2021-10-21 10:13:30|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|0
1634811230000|2021-10-21 10:13:50|1137|1136.6|1137|1136.8|1137.2|1136.8|1136.8|1136.6|3527
1634811240000|2021-10-21 10:14:00|1137.2|1136.6|1136.4|1136.2|1137.2|1136.6|1136.4|1136|3318
1634811250000|2021-10-21 10:14:10|1136.2|1136|1136|1135.6|1136.2|1136|1136|1135.6|10
1634811270000|2021-10-21 10:14:30|1135.8|1135.8|1136|1135.6|1136|1135.8|1135.8|1135.6|0
1634811280000|2021-10-21 10:14:40||1135.8||1135.8||1135.8||1135.6|0
1634811290000|2021-10-21 10:14:50|1136.2||1136||1136.2||1136||2350
1634811300000|2021-10-21 10:15:00|1136.2||1136||1136.2||1136||250
1634811310000|2021-10-21 10:15:10|||||||||430
1634811320000|2021-10-21 10:15:20|1135.8|1135.6|1135.4|1135.2|1135.8|1135.6|1135.4|1135|15832
1634811330000|2021-10-21 10:15:30|1135.6||1135.4||1135.6||1135.4||0
1634811340000|2021-10-21 10:15:40|1135.2|1135|1134.8|1134.6|1135.2|1135|1134.8|1134.4|17249
1634811350000|2021-10-21 10:15:50|1135||1135||1135||1135||1271
1634811360000|2021-10-21 10:16:00|1135.2||1135.2||1135.2||1135.2||0
1634811370000|2021-10-21 10:16:10|1135||1135||1135||1135||0
1634811380000|2021-10-21 10:16:20|1134.8||1134.8||1135||1134.8||0
1634811390000|2021-10-21 10:16:30|1135|1134.8|1135.2|1135|1135.2|1135|1135|1134.8|71
1634811400000|2021-10-21 10:16:40|1135.4|1135.2|1135.8|1135.2|1135.8|1135.2|1135.4|1135.2|650
1634811410000|2021-10-21 10:16:50|1135.6||1135.6||1135.6||1135.6||0
1634811420000|2021-10-21 10:17:00|1135.8|1135.4|1135.8|1135.6|1135.8|1135.6|1135.8|1135.4|250
1634811430000|2021-10-21 10:17:10|1136||1135.8||1136||1135.8||455
1634811440000|2021-10-21 10:17:20|1135.6|1135.4|1135.6|1135.2|1135.8|1135.6|1135.4|1135.2|2352
1634811450000|2021-10-21 10:17:30|||||||||100
1634811460000|2021-10-21 10:17:40|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|0
1634811480000|2021-10-21 10:18:00|1136||1135.8||1136||1135.8||0
1634811490000|2021-10-21 10:18:10|1136||1136||1136||1136||0
1634811500000|2021-10-21 10:18:20|1135.8||1135.8||1135.8||1135.8||0
1634811520000|2021-10-21 10:18:40||1135.6||1135.4||1135.6||1135.4|26
1634811530000|2021-10-21 10:18:50|1135.6|1135.2|1135.2|1135|1135.6|1135.2|1135.2|1135|5054
1634811540000|2021-10-21 10:19:00|1135|1134.8|1135|1134.8|1135|1134.8|1135|1134.8|0
1634811550000|2021-10-21 10:19:10||1134.6||1134.4||1134.6||1134.4|0
1634811560000|2021-10-21 10:19:20|1134.8|1134.2|1135.2|1135|1135.2|1135|1134.8|1134.2|3086
1634811570000|2021-10-21 10:19:30|1135.4|1135.2|1135.4|1135|1135.4|1135.2|1135.4|1135|513
1634811580000|2021-10-21 10:19:40|1135.2|1134.8|1135|1134.6|1135.2|1134.8|1135|1134.6|516
1634811600000|2021-10-21 10:20:00|1134.8|1134.4|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|0
1634811620000|2021-10-21 10:20:20|1134.6|1134.6|1135|1134.6|1135.2|1134.8|1134.6|1134.6|10001
1634811630000|2021-10-21 10:20:30|1135.2||1135||1135.2||1135||0
1634811650000|2021-10-21 10:20:50|1135.2||1135.2||1135.2||1135.2||0
1634811660000|2021-10-21 10:21:00|1135.4|1134.8|1135.4|1135|1135.4|1135|1135.4|1134.8|0
1634811670000|2021-10-21 10:21:10|1135.6|1135.2|1135.6|1135.2|1135.8|1135.4|1135.4|1135.2|1141
1634811680000|2021-10-21 10:21:20|1135.4|1135|1135.4|1135|1135.4|1135|1135.2|1135|1325
1634811690000|2021-10-21 10:21:30|1135.2||1135.2||1135.2||1135.2||1311
1634811700000|2021-10-21 10:21:40|1135.4||1135.4||1135.4||1135.4||0
1634811710000|2021-10-21 10:21:50||1135.2||1135||1135.2||1135|1091
1634811720000|2021-10-21 10:22:00|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|270
1634811730000|2021-10-21 10:22:10|1135||1135.2||1135.2||1135||0
1634811740000|2021-10-21 10:22:20|1135|1134.6|1135|1134.8|1135|1134.8|1134.8|1134.6|1730
1634811760000|2021-10-21 10:22:40||1134.6||1134.6||1134.6||1134.6|1606
1634811770000|2021-10-21 10:22:50|1135.2||1135||1135.2||1135||0
1634811780000|2021-10-21 10:23:00|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.8|1134.4|0
1634811790000|2021-10-21 10:23:10|1134.8|1134.8|1135|1134.6|1135|1134.8|1134.8|1134.6|500
1634811800000|2021-10-21 10:23:20|1135.2|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.8|0
1634811810000|2021-10-21 10:23:30|1135.2||1135.4||1135.4||1135.2||0
1634811820000|2021-10-21 10:23:40|1135|1134.8|1135.8|1135.4|1136|1135.8|1135|1134.8|28147
1634811830000|2021-10-21 10:23:50|1136|1135.6|1135.8|1135.6|1136|1135.6|1135.6|1135.4|1042
1634811840000|2021-10-21 10:24:00|1135.6|1135.4|1136|1135.8|1136|1135.8|1135.6|1135.4|897
1634811850000|2021-10-21 10:24:10|1135.8|1135.6|1135.8|1135.6|1135.8|1135.6|1135.8|1135.6|0
1634811860000|2021-10-21 10:24:20|1135.6|1135.4|1135.4|1135|1135.6|1135.4|1135.4|1135|4999
1634811880000|2021-10-21 10:24:40|1135.2|1134.8|1135.4|1134.8|1135.4|1134.8|1135|1134.6|466
1634811900000|2021-10-21 10:25:00|1135.2||1135.4||1135.4||1135||0
1634811920000|2021-10-21 10:25:20|1135.2||1135.4||1135.4||1135.2||0
1634811930000|2021-10-21 10:25:30|1135|1135|1135.4|1134.8|1135.4|1135.2|1135|1134.8|4342
1634811940000|2021-10-21 10:25:40|1135.2|1135|1135.4|1135|1135.6|1135.2|1135|1134.8|7330
1634811950000|2021-10-21 10:25:50|1135.2|1134.8|1135.2|1134.8|1135.4|1135.2|1135.2|1134.8|1795
1634811970000|2021-10-21 10:26:10|1135||1135||1135||1135||0
1634811980000|2021-10-21 10:26:20|1134.8|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.4|49
1634811990000|2021-10-21 10:26:30|1134.8|1134.4|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|2028
1634812000000|2021-10-21 10:26:40||1134.4||1134.4||1134.4||1134.2|0
1634812010000|2021-10-21 10:26:50|1134.8|1134.6|1134.8|1134.6|1134.8|1134.6|1134.8|1134.4|0
1634812020000|2021-10-21 10:27:00|1134.6|1134.4|1134.8|1134.4|1134.8|1134.4|1134.6|1134.4|43
1634812040000|2021-10-21 10:27:20|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134|15
1634812060000|2021-10-21 10:27:40|1134.4|1134.4|1134.6|1134.2|1134.6|1134.4|1134.4|1134.2|460
1634812090000|2021-10-21 10:28:10|1134.4|1134.4|1134.4|1134.2|1134.6|1134.4|1134.4|1134.2|1194
1634812100000|2021-10-21 10:28:20||1134||1134||1134||1134|1685
1634812110000|2021-10-21 10:28:30||1134.2||1134.2||1134.2||1134.2|500
1634812120000|2021-10-21 10:28:40|1134.2|1134|1134.2|1133.8|1134.2|1134|1134.2|1133.8|1215
1634812130000|2021-10-21 10:28:50|1134|1134|1133.8|1133.4|1134|1134|1133.6|1133.4|5830
1634812150000|2021-10-21 10:29:10||1133.6||1133.4||1133.6||1133.4|0
1634812160000|2021-10-21 10:29:20||1133.6||1133.6||1133.6||1133.4|0
1634812170000|2021-10-21 10:29:30||1133.4||1133.4||1133.4||1133.4|0
1634812180000|2021-10-21 10:29:40|1133.6||1133.6||1133.6||1133.6||0
1634812190000|2021-10-21 10:29:50|1133.4|1133.2|1133.4|1133.2|1133.6|1133.2|1133.4|1133|37
1634812200000|2021-10-21 10:30:00|1133.6|1133.4|1133.6|1133.4|1133.6|1133.4|1133.6|1133.4|1658
1634812210000|2021-10-21 10:30:10|1133.8|1133.2|1133.8|1133.6|1133.8|1133.6|1133.8|1133.2|163
1634812230000|2021-10-21 10:30:30|1134||1134||1134||1134||12
1634812240000|2021-10-21 10:30:40|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|18034
1634812250000|2021-10-21 10:30:50|1134.6|1134.2|1134.6|1134.2|1134.6|1134.4|1134.6|1134.2|10
1634812260000|2021-10-21 10:31:00|1134.4||1134.6||1134.6||1134.4||0
1634812280000|2021-10-21 10:31:20|1134.8|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.6|824
1634812290000|2021-10-21 10:31:30|1135.2|1134.8|1134.8|1134.6|1135.2|1135|1134.8|1134.6|2031
1634812300000|2021-10-21 10:31:40|1135|1134.8|1135.2|1134.8|1135.2|1134.8|1134.8|1134.6|2106
1634812320000|2021-10-21 10:32:00|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.6|451
1634812330000|2021-10-21 10:32:10|1134.8||1135||1135||1134.8||0
1634812340000|2021-10-21 10:32:20|1134.8|1134.8|1135|1134.8|1135|1134.8|1134.8|1134.6|888
1634812350000|2021-10-21 10:32:30||1134.6||1134.6||1134.6||1134.6|0
1634812370000|2021-10-21 10:32:50||1134.8||1134.8||1134.8||1134.8|0
1634812380000|2021-10-21 10:33:00|1135.2|1135|1135.2|1134.8|1135.2|1135|1135.2|1134.8|947
1634812420000|2021-10-21 10:33:40|1135|1135|1135.2|1134.8|1135.2|1135|1135|1134.8|450
1634812430000|2021-10-21 10:33:50|1135||1135.2||1135.2||1135||0
1634812440000|2021-10-21 10:34:00|1135||1135||1135||1135||0
1634812450000|2021-10-21 10:34:10|1134.8|1134.6|1135|1134.6|1135|1134.8|1134.8|1134.6|1993
1634812460000|2021-10-21 10:34:20|1134.8|1134.4|1135|1134.6|1135|1134.8|1134.6|1134.4|5634
1634812480000|2021-10-21 10:34:40||1134.8||1134.8||1134.8||1134.6|0
1634812490000|2021-10-21 10:34:50|1135.2|1135|1135.2|1135|1135.2|1135|1135.2|1134.8|1690
1634812500000|2021-10-21 10:35:00|1135.4|1135.2|1135.6|1135.4|1135.8|1135.4|1135.4|1135.2|5482
1634812510000|2021-10-21 10:35:10|1135.8|1135.6|1135.6|1135.4|1135.8|1135.6|1135.6|1135.4|3000
1634812520000|2021-10-21 10:35:20|1135.8||1135.8||1135.8||1135.8||0
1634812530000|2021-10-21 10:35:30|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.4|1200
1634812540000|2021-10-21 10:35:40|1136.4|1136|1136.4|1136|1136.4|1136.2|1136.4|1135.8|449
1634812550000|2021-10-21 10:35:50|1136.6|1136.2|1136.6|1136.4|1136.6|1136.4|1136.6|1136|867
1634812560000|2021-10-21 10:36:00|1136.4|1136.2|1136.6|1136|1136.6|1136.2|1136.4|1136|1305
1634812570000|2021-10-21 10:36:10|1136.4|1136.2|1136.6|1136.4|1136.6|1136.4|1136.4|1136|2452
1634812580000|2021-10-21 10:36:20|1136.8|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|970
1634812590000|2021-10-21 10:36:30|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|905
1634812600000|2021-10-21 10:36:40|1137.2|1136.8|1137.4|1137|1137.6|1137.2|1137|1136.6|4571
1634812610000|2021-10-21 10:36:50|1137.2|1137.2|1137.2|1137|1137.2|1137.2|1137.2|1137|479
1634812640000|2021-10-21 10:37:20|1137.6|1137.2|1137.8|1137.4|1138|1137.6|1137.6|1137.2|7981
1634812650000|2021-10-21 10:37:30|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|500
1634812660000|2021-10-21 10:37:40|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.4|2000
1634812670000|2021-10-21 10:37:50|1138.4|1138|1138.4|1138.2|1138.4|1138.2|1138.2|1137.8|500
1634812680000|2021-10-21 10:38:00|1138.2|1138|1138.4|1138|1138.4|1138|1138.2|1138|26
1634812700000|2021-10-21 10:38:20||1138.2||1138||1138.2||1138|62
1634812710000|2021-10-21 10:38:30||1138.2||1138||1138.2||1138|0
1634812720000|2021-10-21 10:38:40|1138.6|1138.2|1138.8|1138.4|1139|1138.6|1138.6|1138.2|5114
1634812730000|2021-10-21 10:38:50|1139|1138.6|1138.6|1138.4|1139|1138.6|1138.6|1138.4|0
1634812740000|2021-10-21 10:39:00|1138.4|1138.2|1139|1138.8|1139|1138.8|1138.2|1137.8|9923
1634812750000|2021-10-21 10:39:10|1139.2||1139.2||1139.2||1139.2||807
1634812760000|2021-10-21 10:39:20|1139||1139||1139||1139||0
1634812770000|2021-10-21 10:39:30|1139.2|1139|1139.2|1139|1139.2|1139|1139.2|1139|11
1634812780000|2021-10-21 10:39:40||1138.8||1139||1139||1138.8|448
1634812790000|2021-10-21 10:39:50|1139.4|1139.2|1139.6|1139|1139.8|1139.4|1139.4|1139|4561
1634812800000|2021-10-21 10:40:00|1139.4|1138.8|1139|1138.8|1139.4|1138.8|1139|1138.8|0
1634812810000|2021-10-21 10:40:10|1139.2|1139|1139.2|1138.8|1139.2|1139|1139.2|1138.8|500
1634812820000|2021-10-21 10:40:20||1139||1139||1139||1138.8|0
1634812830000|2021-10-21 10:40:30|1139|1138.8|1138.8|1138.4|1139.2|1138.8|1138.8|1138.4|1369
1634812860000|2021-10-21 10:41:00|1138.6|1138.2|1137.8|1137.4|1138.6|1138.2|1137.8|1137.4|4621
1634812880000|2021-10-21 10:41:20|1137.6|1137.6|1137.6|1137.2|1137.6|1137.6|1137.6|1137.2|449
1634812900000|2021-10-21 10:41:40|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.4|1137.2|1517
1634812910000|2021-10-21 10:41:50|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|0
1634812920000|2021-10-21 10:42:00|1137.6|1137.2|1137.8|1137.4|1137.8|1137.4|1137.4|1137|449
1634812930000|2021-10-21 10:42:10||1137.2||1137.4||1137.4||1137.2|0
1634812940000|2021-10-21 10:42:20|1137.6|1137.2|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|1500
1634812950000|2021-10-21 10:42:30|1138|1137.6|1138|1137.8|1138|1137.8|1138|1137.6|4095
1634812980000|2021-10-21 10:43:00|1138.2|1138|1138.2|1138|1138.4|1138|1138.2|1137.8|18
1634813000000|2021-10-21 10:43:20|1138|1137.8|1138.2|1137.8|1138.2|1138|1138|1137.8|1147
1634813010000|2021-10-21 10:43:30|1138|1138|1138.2|1137.8|1138.2|1138|1138|1137.8|93
1634813030000|2021-10-21 10:43:50|1138.4|1138|1138.6|1138|1138.6|1138|1138.4|1137.8|1246
1634813040000|2021-10-21 10:44:00||1138.2||1138.4||1138.4||1138.2|23
1634813050000|2021-10-21 10:44:10|1138.8|1138.6|1138.6|1138.4|1138.8|1138.6|1138.6|1138.4|3375
1634813060000|2021-10-21 10:44:20|1138.4|1138.2|1138.6|1138.4|1138.6|1138.4|1138.4|1138.2|1797
1634813080000|2021-10-21 10:44:40|1138.8|1138.6|1139.2|1139|1139.2|1139|1138.8|1138.6|1118
1634813090000|2021-10-21 10:44:50|1139|1138.8|1139.2|1139|1139.2|1139|1139|1138.8|2020
1634813100000|2021-10-21 10:45:00|||||||||99
1634813140000|2021-10-21 10:45:40|1139.4|1139.2|1139.4|1139.2|1139.4|1139.2|1139.4|1139.2|450
1634813150000|2021-10-21 10:45:50|1139.6|1139.4|1139.8|1139.6|1140|1139.6|1139.6|1139.4|196
1634813160000|2021-10-21 10:46:00|1139.6|1139.4|1139.4|1139.2|1139.6|1139.4|1139.4|1139.2|3853
1634813170000|2021-10-21 10:46:10|1139.6|1139.4|1140.2|1139.8|1140.2|1139.8|1139.6|1139.4|1378
1634813190000|2021-10-21 10:46:30|1140|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.6|4532
1634813200000|2021-10-21 10:46:40|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|0
1634813210000|2021-10-21 10:46:50|1139.8||1140||1140||1139.8||113
1634813230000|2021-10-21 10:47:10|1140.2|1139.8|1140.6|1140.2|1140.6|1140.2|1140.2|1139.8|4359
1634813240000|2021-10-21 10:47:20|1140.8|1140|1140.4|1140.2|1140.8|1140.2|1140.4|1140|750
1634813250000|2021-10-21 10:47:30|1140.2|1140|1140.8|1140.6|1140.8|1140.6|1140.2|1140|14201
1634813260000|2021-10-21 10:47:40|1141|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.8|1390
1634813270000|2021-10-21 10:47:50|1141|1141|1141.2|1140.8|1141.2|1141|1141|1140.8|9
1634813280000|2021-10-21 10:48:00|1141|1140.6|1141.2|1140.8|1141.2|1141|1141|1140.6|5197
1634813300000|2021-10-21 10:48:20|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.4|1141|640
1634813310000|2021-10-21 10:48:30|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|0
1634813330000|2021-10-21 10:48:50|1141.2|1141|1141.6|1141.2|1141.6|1141.2|1141.2|1141|7135
1634813340000|2021-10-21 10:49:00||1141.4||1141.2||1141.4||1141.2|322
1634813390000|2021-10-21 10:49:50|1141.4|1141|1141.2|1140.8|1141.4|1141|1141|1140.8|8739
1634813400000|2021-10-21 10:50:00|1141.4|1141|1141.4|1141|1141.4|1141|1141.2|1140.8|0
1634813410000|2021-10-21 10:50:10|1141.2|1141.2|1140.6|1140.2|1141.2|1141.2|1140.4|1140.2|5185
1634813420000|2021-10-21 10:50:20|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|0
1634813430000|2021-10-21 10:50:30|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|402
1634813440000|2021-10-21 10:50:40||1140.2||1140.2||1140.2||1140.2|0
1634813450000|2021-10-21 10:50:50|1140.6|1140.4|1140.4|1140.2|1140.6|1140.4|1140.4|1140.2|448
1634813460000|2021-10-21 10:51:00|1140.6|1140|1140.4|1140|1140.6|1140|1140.4|1140|26
1634813500000|2021-10-21 10:51:40|1140.2|1139.8|1140|1139.8|1140.2|1139.8|1140|1139.8|1257
1634813510000|2021-10-21 10:51:50|1139.8|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.6|5000
1634813520000|2021-10-21 10:52:00|1140.2|1139.8|1140.4|1140|1140.8|1140.4|1140.2|1139.8|984
1634813530000|2021-10-21 10:52:10|1140.2||1140.4||1140.4||1140.2||0
1634813540000|2021-10-21 10:52:20|1140.2|1140.2|1140.6|1140|1140.6|1140.2|1140.2|1140|948
1634813550000|2021-10-21 10:52:30|1140.4|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140.2|0
1634813560000|2021-10-21 10:52:40|1140.4|1140|1140.4|1140.2|1140.4|1140.2|1140.2|1140|0
1634813570000|2021-10-21 10:52:50|1140.2|1140|1140.4|1140.2|1140.4|1140.2|1140.2|1140|16
1634813590000|2021-10-21 10:53:10|1140.2|1140|1140.4|1140.2|1140.4|1140.2|1140.2|1140|0
1634813600000|2021-10-21 10:53:20|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1140|1045
1634813620000|2021-10-21 10:53:40||1140.2||1140||1140.2||1140|2000
1634813630000|2021-10-21 10:53:50|1140.6|1140.2|1140.6|1140.4|1140.8|1140.4|1140.6|1140.2|342
1634813640000|2021-10-21 10:54:00|1140.4|1140.2|1140.6|1140.4|1140.6|1140.4|1140.4|1140.2|5058
1634813660000|2021-10-21 10:54:20||1140.2||1140.2||1140.2||1140.2|1864
1634813670000|2021-10-21 10:54:30|1140.4|1140|1140.6|1140.4|1140.6|1140.4|1140.4|1140|0
1634813690000|2021-10-21 10:54:50|1140.4|1140.2|1140.4|1140.2|1140.4|1140.2|1140.2|1140|454
1634813720000|2021-10-21 10:55:20|1140.6|1140.4|1140.6|1140.4|1140.6|1140.4|1140.6|1140.4|3148
1634813730000|2021-10-21 10:55:30|1140.8|1140.6|1141|1140.6|1141|1140.8|1140.8|1140.4|1774
1634813740000|2021-10-21 10:55:40|1140.8|1140.4|1140.6|1140.4|1140.8|1140.4|1140.6|1140.4|1681
1634813750000|2021-10-21 10:55:50|1141|1140.6|1141|1140.6|1141.2|1141|1141|1140.6|11593
1634813770000|2021-10-21 10:56:10|1140.6|1140.4|1140.6|1140.4|1140.6|1140.4|1140.6|1140.4|3050
1634813780000|2021-10-21 10:56:20|1140.8|1140.6|1141|1140.6|1141|1140.8|1140.8|1140.6|450
1634813820000|2021-10-21 10:57:00||1140.8||1140.8||1140.8||1140.8|0
1634813830000|2021-10-21 10:57:10|1141.2|1141|1141.6|1141.2|1141.6|1141.2|1141.2|1141|545
1634813840000|2021-10-21 10:57:20|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.4|1141|1681
1634813850000|2021-10-21 10:57:30|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|2331
1634813860000|2021-10-21 10:57:40|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|0
1634813880000|2021-10-21 10:58:00|1141.6|1141.6|1141.8|1141.4|1141.8|1141.6|1141.4|1141|1928
1634813890000|2021-10-21 10:58:10|1141.6|1141.2|1141.4|1141.2|1141.6|1141.2|1141.4|1141.2|0
1634813900000|2021-10-21 10:58:20|1141.2|1141|1141.4|1141.2|1141.4|1141.2|1141.2|1141|0
1634813910000|2021-10-21 10:58:30||1141||1141||1141||1141|0
1634813930000|2021-10-21 10:58:50|1141.6|1141.2|1141.8|1141.4|1141.8|1141.6|1141.6|1141.2|985
1634813950000|2021-10-21 10:59:10|1142.2|1141.6|1142.2|1142|1142.4|1142|1142.2|1141.6|8118
1634813960000|2021-10-21 10:59:20|1142|1141.8|1142|1141.8|1142.2|1142|1142|1141.8|2303
1634813970000|2021-10-21 10:59:30|1142.2|1141.6|1142|1141.8|1142.2|1141.8|1142|1141.6|1000
1634813980000|2021-10-21 10:59:40|1142.2|1142|1142.2|1141.8|1142.2|1142|1142.2|1141.8|0
1634813990000|2021-10-21 10:59:50||1142||1142||1142||1141.8|0
1634814140000|2021-10-21 11:02:20|1142|1141.4|1142.2|1141.8|1142.2|1142|1142|1141.4|2451
1634814150000|2021-10-21 11:02:30|1142||1142||1142||1142||0
1634814160000|2021-10-21 11:02:40|1141.8|1141.6|1141.8|1141.6|1142|1141.6|1141.8|1141.6|1091
1634814200000|2021-10-21 11:03:20|1141.6|1141.4|1141.6|1141.2|1141.6|1141.4|1141.6|1141.2|1596
1634814210000|2021-10-21 11:03:30|1141.8|1141.4|1141.8|1141.6|1141.8|1141.6|1141.6|1141.4|0
1634814230000|2021-10-21 11:03:50|1142.2|1141.8|1142.2|1142|1142.2|1142|1142.2|1141.8|2944
1634814240000|2021-10-21 11:04:00|1142.4|1142.2|1142.4|1142|1142.4|1142.2|1142.4|1142|5437
1634814260000|2021-10-21 11:04:20|1142.2|1141.8|1142.2|1141.8|1142.2|1142|1142|1141.8|1723
1634814270000|2021-10-21 11:04:30|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|953
1634814280000|2021-10-21 11:04:40|1142.2|1141.8|1142.2|1141.8|1142.2|1142|1142|1141.8|1152
1634814290000|2021-10-21 11:04:50|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|0
1634814310000|2021-10-21 11:05:10||1142.2||1142||1142.2||1142|1016
1634814320000|2021-10-21 11:05:20|1142.2||1142.2||1142.2||1142.2||0
1634814330000|2021-10-21 11:05:30|1142|1141.6|1141.8|1141.4|1142|1141.8|1141.6|1141.4|7262
1634814340000|2021-10-21 11:05:40|1141.6|1141.2|1141.6|1141.2|1141.6|1141.4|1141.6|1141.2|2338
1634814350000|2021-10-21 11:05:50|1141.4|1141|1141.6|1141.2|1141.6|1141.4|1141.4|1141|3176
1634814380000|2021-10-21 11:06:20|1141.8|1141.4|1142|1141.8|1142|1141.8|1141.8|1141.4|5019
1634814400000|2021-10-21 11:06:40|1142.2|1142|1142.4|1142|1142.8|1142.4|1142.2|1141.8|1532
1634814420000|2021-10-21 11:07:00|1142.2||1142.4||1142.4||1142.2||1027
1634814430000|2021-10-21 11:07:10|1142.2|1141.8|1142.2|1141.8|1142.2|1142|1142|1141.6|1746
1634814440000|2021-10-21 11:07:20|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|644
1634814450000|2021-10-21 11:07:30|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.4|2316
1634814490000|2021-10-21 11:08:10||1141.6||1141.4||1141.6||1141.4|0
1634814500000|2021-10-21 11:08:20|1141.6|1141.6|1142|1141.8|1142.2|1141.8|1141.6|1141.4|5405
1634814510000|2021-10-21 11:08:30||1141.6||1141.4||1141.6||1141.4|86
1634814520000|2021-10-21 11:08:40||1141.6||1141.6||1141.8||1141.6|12
1634814530000|2021-10-21 11:08:50|1141.8|1141.8|1142|1141.6|1142|1141.8|1141.8|1141.6|536
1634814540000|2021-10-21 11:09:00||1141.8||1141.6||1141.8||1141.6|500
1634814550000|2021-10-21 11:09:10|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1729
1634814560000|2021-10-21 11:09:20|1141.6|1141.6|1142|1141.6|1142|1141.6|1141.6|1141.6|0
1634814570000|2021-10-21 11:09:30|1142.2|1141.8|1142.2|1142|1142.2|1142|1142.2|1141.6|238
1634814580000|2021-10-21 11:09:40|1142.4|1142.2|1142.6|1142|1142.6|1142.2|1142.4|1142|142
1634814590000|2021-10-21 11:09:50||1142.2||1142.4||1142.4||1142.2|0
1634814600000|2021-10-21 11:10:00|1142.8|1142.6|1143|1142.6|1143|1142.8|1142.8|1142.6|769
1634814610000|2021-10-21 11:10:10|1142.8||1143||1143||1142.8||623
1634814620000|2021-10-21 11:10:20|1143.2|1142.8|1143.4|1143.2|1143.4|1143.2|1143.2|1142.8|7542
1634814630000|2021-10-21 11:10:30||1143||1143||1143||1143|0
1634814640000|2021-10-21 11:10:40|1143.8|1143.2|1143.8|1143.4|1143.8|1143.6|1143.4|1143.2|6735
1634814650000|2021-10-21 11:10:50|1143.6|1143.2|1143.4|1143.2|1143.6|1143.4|1143.4|1143|9690
1634814660000|2021-10-21 11:11:00|1143.2|1143|1143.2|1143|1143.2|1143|1143.2|1143|516
1634814680000|2021-10-21 11:11:20|1143.4|1143.2|1143.4|1143.2|1143.4|1143.2|1143.4|1143.2|440
1634814690000|2021-10-21 11:11:30|1143.6|1143.4|1143.6|1143.4|1143.6|1143.4|1143.6|1143.2|679
1634814700000|2021-10-21 11:11:40|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|678
1634814710000|2021-10-21 11:11:50||1143.4||1143.6||1143.6||1143.4|0
1634814730000|2021-10-21 11:12:10||1143.4||1143.4||1143.4||1143.4|390
1634814740000|2021-10-21 11:12:20|1144.2|1143.6|1144|1143.6|1144.4|1144|1144|1143.6|10107
1634814750000|2021-10-21 11:12:30|1144.2|1143.8|1144.2|1143.8|1144.4|1144|1144.2|1143.6|37
1634814760000|2021-10-21 11:12:40|1144|1143.6|1143.8|1143.6|1144|1143.6|1143.8|1143.6|0
1634814780000|2021-10-21 11:13:00|1144|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.8|2103
1634814790000|2021-10-21 11:13:10|1144|1143.6|1143.8|1143.6|1144|1143.6|1143.8|1143.6|973
1634814810000|2021-10-21 11:13:30|1144|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.8|517
1634814840000|2021-10-21 11:14:00||1144||1143.8||1144||1143.8|0
1634814850000|2021-10-21 11:14:10||1144||1144||1144||1144|0
1634814880000|2021-10-21 11:14:40|1144.4|1144.2|1144.4|1144|1144.4|1144.2|1144.4|1144|1989
1634814890000|2021-10-21 11:14:50|1144.2||1144.2||1144.4||1144.2||0
1634814900000|2021-10-21 11:15:00|1144.4||1144.4||1144.4||1144.4||0
1634814910000|2021-10-21 11:15:10||1144.2||1144.2||1144.2||1144.2|0
1634814930000|2021-10-21 11:15:30|1144.2|1144|1144.4|1144|1144.4|1144|1144.2|1144|1168
1634814940000|2021-10-21 11:15:40|1144|1143.8|1144.4|1144.2|1144.4|1144.2|1144|1143.8|12391
1634814950000|2021-10-21 11:15:50|1144.6|1144|1144.8|1144.6|1145|1144.6|1144.6|1144|4609
1634814960000|2021-10-21 11:16:00|1144.6|1144.4|1144.2|1143.8|1144.8|1144.4|1144.2|1143.8|12098
1634814990000|2021-10-21 11:16:30|1143.8|1143.6|1144.2|1143.8|1144.2|1143.8|1143.8|1143.6|11502
1634815010000|2021-10-21 11:16:50|1144|1143.6|1144.4|1144|1144.6|1144.2|1143.8|1143.6|8544
1634815020000|2021-10-21 11:17:00|||||||||12
1634815030000|2021-10-21 11:17:10|1144|1143.8|1144|1143.8|1144.2|1144|1144|1143.8|5000
1634815040000|2021-10-21 11:17:20|1144.2|1144|1144.4|1143.8|1144.4|1144|1144.2|1143.8|400
1634815050000|2021-10-21 11:17:30|1144.2||1144||1144.2||1144||0
1634815080000|2021-10-21 11:18:00|1143.8|1143.6|1143.6|1143|1143.8|1143.6|1143.6|1143|7532
1634815090000|2021-10-21 11:18:10|1143.4|1143.2|1143.2|1142.8|1143.4|1143.4|1143.2|1142.8|538
1634815110000|2021-10-21 11:18:30|1143.4|1143|1143.4|1143|1143.4|1143.2|1143.4|1143|892
1634815120000|2021-10-21 11:18:40|1143.2|1143.2|1143.4|1143|1143.4|1143.2|1143.2|1143|3707
1634815130000|2021-10-21 11:18:50|1143.6|1143.2|1143.6|1143.2|1143.6|1143.4|1143.6|1143.2|5214
1634815140000|2021-10-21 11:19:00|1143.4||1143.4||1143.4||1143.4||0
1634815150000|2021-10-21 11:19:10|||||||||194
1634815160000|2021-10-21 11:19:20|1143.6|1143.4|1143.6|1143.2|1143.6|1143.4|1143.6|1143.2|470
1634815180000|2021-10-21 11:19:40||1143.4||1143.4||1143.4||1143.4|0
1634815200000|2021-10-21 11:20:00|1143.8|1143.6|1144.2|1143.8|1144.2|1144|1143.8|1143.6|15835
1634815220000|2021-10-21 11:20:20||1144||1143.8||1144||1143.8|500
1634815250000|2021-10-21 11:20:50|1144.6|1144|1145|1144.6|1145|1144.6|1144.6|1144|11213
1634815260000|2021-10-21 11:21:00|1144.8||1144.8||1145||1144.8||0
1634815280000|2021-10-21 11:21:20|1145|1144.8|1145.4|1145|1145.4|1145|1145|1144.8|10210
1634815300000|2021-10-21 11:21:40|1145.6|1145.2|1146.4|1146|1146.4|1146|1145.6|1145.2|3577
1634815310000|2021-10-21 11:21:50|1146.2|1146.2|1146.2|1145.8|1146.4|1146.2|1146|1145.8|5278
1634815320000|2021-10-21 11:22:00|1146|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.4|5487
1634815330000|2021-10-21 11:22:10||1145.8||1145.8||1145.8||1145.6|0
1634815340000|2021-10-21 11:22:20|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|1145.8|1145.4|619
1634815350000|2021-10-21 11:22:30|1146||1146||1146||1145.8||25
1634815360000|2021-10-21 11:22:40|1145.8|1145.4|1145.6|1145.4|1145.8|1145.6|1145.6|1145.4|1429
1634815380000|2021-10-21 11:23:00|1145.8|1145.6|1146|1145.8|1146|1145.8|1145.8|1145.6|958
1634815390000|2021-10-21 11:23:10|1146.2|1145.6|1146.4|1146.2|1146.4|1146.2|1146.2|1145.6|2290
1634815400000|2021-10-21 11:23:20|1146.6|1146|1146.8|1146.4|1146.8|1146.6|1146.4|1146|15579
1634815410000|2021-10-21 11:23:30||1146.6||1146.6||1146.6||1146.6|0
1634815420000|2021-10-21 11:23:40|1147|1146.8|1146.6|1146.4|1147|1146.8|1146.4|1146.2|8540
1634815430000|2021-10-21 11:23:50|1147|1146.6|1147|1146.8|1147|1146.8|1147|1146.6|4602
1634815440000|2021-10-21 11:24:00|1147.2|1146.6|1147.2|1146.8|1147.4|1147.2|1147|1146.6|5327
1634815450000|2021-10-21 11:24:10||1147||1146.8||1147||1146.8|1275
1634815480000|2021-10-21 11:24:40||1147||1146.8||1147||1146.8|1202
1634815500000|2021-10-21 11:25:00|1147|1147|1147.2|1146.8|1147.2|1147|1147|1146.8|500
1634815540000|2021-10-21 11:25:40|1147.4|1147|1147.8|1147.6|1148|1147.6|1147.4|1146.8|992
1634815550000|2021-10-21 11:25:50|1147.6|1147.4|1147.4|1147.2|1147.8|1147.4|1147.4|1147.2|3128
1634815560000|2021-10-21 11:26:00|1147.6|1147.4|1148.8|1148.2|1148.8|1148.4|1147.6|1147.4|65969
1634815570000|2021-10-21 11:26:10|1148.6|1148.4|1148.4|1148|1148.6|1148.4|1148.2|1147.8|1669
1634815580000|2021-10-21 11:26:20|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.2|1147.8|6103
1634815590000|2021-10-21 11:26:30|1148.2||1148.2||1148.4||1148.2||597
1634815600000|2021-10-21 11:26:40|1148|1147.8|1148.2|1147.8|1148.2|1148|1148|1147.8|2601
1634815610000|2021-10-21 11:26:50|1148|1147.6|1147.8|1147.6|1148|1147.6|1147.8|1147.6|6078
1634815620000|2021-10-21 11:27:00|1148|1147.8|1148|1147.6|1148|1147.8|1148|1147.6|2778
1634815630000|2021-10-21 11:27:10|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|1076
1634815640000|2021-10-21 11:27:20|1147.4|1147|1147.2|1146.8|1147.4|1147.2|1147.2|1146.8|1546
1634815650000|2021-10-21 11:27:30||1147||1147||1147||1147|0
1634815660000|2021-10-21 11:27:40|1147.4|1147.2|1147.4|1147|1147.4|1147.2|1147.2|1147|1141
1634815670000|2021-10-21 11:27:50|1147.2|1147.2|1147.4|1147.2|1147.4|1147.2|1147.2|1147|300
1634815680000|2021-10-21 11:28:00|1147.6|1147.4|1148|1147.8|1148|1147.8|1147.6|1147.4|895
1634815710000|2021-10-21 11:28:30||1147.6||1147.6||1147.6||1147.6|2078
1634815720000|2021-10-21 11:28:40|1148.2|1147.8|1148.4|1148|1148.4|1148|1148.2|1147.8|14300
1634815730000|2021-10-21 11:28:50|||||||||236
1634815740000|2021-10-21 11:29:00|1148.2|1147.8|1148|1147.6|1148.2|1147.8|1148|1147.6|6273
1634815750000|2021-10-21 11:29:10|1148.2|1147.8|1148.4|1148.2|1148.6|1148.2|1148|1147.8|10078
1634815770000|2021-10-21 11:29:30|1148.6|1148.4|1149|1148.4|1149|1148.6|1148.6|1148.4|2837
1634815780000|2021-10-21 11:29:40|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|0
1634815790000|2021-10-21 11:29:50|1149|1148.4|1148.4|1148.2|1149|1148.4|1148.4|1148.2|1840
1634815810000|2021-10-21 11:30:10|1148.6|1148.4|1149|1148.6|1149|1148.6|1148.6|1148.4|565
1634815840000|2021-10-21 11:30:40|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|727
1634815850000|2021-10-21 11:30:50|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1699
1634815860000|2021-10-21 11:31:00|1148.4|1148.4|1148.8|1148.4|1149.2|1148.8|1148.4|1148.4|12743
1634815870000|2021-10-21 11:31:10|1149|1148.6|1148.6|1148.4|1149|1148.8|1148.6|1148.4|3715
1634815880000|2021-10-21 11:31:20|1148.4|1148.2|1148.4|1148|1148.4|1148.2|1148.4|1148|241
1634815900000|2021-10-21 11:31:40|1148.6|1148.2|1148.6|1148|1148.8|1148.4|1148.6|1148|6198
1634815910000|2021-10-21 11:31:50|1148.4||1148.4||1148.4||1148.2||0
1634815920000|2021-10-21 11:32:00|1148.2|1148.2|1148.6|1148|1148.6|1148.2|1148.2|1148|500
1634815930000|2021-10-21 11:32:10|1148.4||1148.2||1148.4||1148.2||0
1634815940000|2021-10-21 11:32:20|1148|1147.8|1148|1147.8|1148|1147.8|1148|1147.6|941
1634815980000|2021-10-21 11:33:00|1148.2|1148|1148.6|1148.2|1148.6|1148.2|1148.2|1148|507
1634815990000|2021-10-21 11:33:10|1148.8|1148.4|1148.8|1148.2|1148.8|1148.4|1148.8|1148|3800
1634816000000|2021-10-21 11:33:20|1148.6||1148.6||1148.6||1148.6||0
1634816010000|2021-10-21 11:33:30|1148.8|1148|1149|1148.6|1149|1148.6|1148.8|1148|0
1634816020000|2021-10-21 11:33:40|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|0
1634816040000|2021-10-21 11:34:00|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.4|1148|0
1634816050000|2021-10-21 11:34:10|1148.2|1147.8|1148.2|1147.6|1148.4|1147.8|1148|1147.6|1816
1634816060000|2021-10-21 11:34:20|1148|1147.8|1147.8|1147.4|1148.2|1147.8|1147.8|1147.4|584
1634816070000|2021-10-21 11:34:30|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.4|0
1634816080000|2021-10-21 11:34:40|1148.2|1147.8|1148|1147.8|1148.2|1147.8|1148|1147.6|0
1634816100000|2021-10-21 11:35:00|1148.2|1148|1148.4|1148|1148.4|1148.2|1148.2|1148|61
1634816110000|2021-10-21 11:35:10|||||||||2500
1634816130000|2021-10-21 11:35:30|1148.6|1148.4|1148.4|1148.2|1148.6|1148.4|1148.2|1148|5038
1634816140000|2021-10-21 11:35:40||1148||1148.2||1148.2||1148|0
1634816160000|2021-10-21 11:36:00|1148.6||1148.6||1148.6||1148.6||85
1634816180000|2021-10-21 11:36:20|1148.4|1148|1148.4|1148|1148.4|1148|1148.2|1147.8|1444
1634816200000|2021-10-21 11:36:40|1148.2||1148.2||1148.2||1148.2||77
1634816210000|2021-10-21 11:36:50|1148.4|1148.2|1148.4|1148.2|1148.4|1148.2|1148.4|1148.2|25
1634816220000|2021-10-21 11:37:00|1148.6|1148.4|1148.8|1148.6|1148.8|1148.6|1148.6|1148.4|1156
1634816240000|2021-10-21 11:37:20|1149|1148.8|1149|1148.6|1149.2|1148.8|1148.8|1148.4|16952
1634816250000|2021-10-21 11:37:30|1149.2|1148.8|1149.4|1149.2|1149.4|1149.2|1149.2|1148.8|3288
1634816280000|2021-10-21 11:38:00|1149.6|1149.4|1149.6|1149.4|1149.6|1149.4|1149.6|1149.4|450
1634816290000|2021-10-21 11:38:10|1149.8|1149.6|1149.8|1149.6|1149.8|1149.6|1149.8|1149.6|3019
1634816310000|2021-10-21 11:38:30|1150|1149.8|1150.2|1149.8|1150.4|1150|1150|1149.8|10458
1634816320000|2021-10-21 11:38:40|1150|1149.6|1149.8|1149.6|1150|1149.6|1149.8|1149.4|2678
1634816330000|2021-10-21 11:38:50|1150|1149.8|1150.6|1150.2|1150.6|1150.4|1150|1149.6|22971
1634816340000|2021-10-21 11:39:00|1150.4|1150.4|1150.6|1150.2|1150.6|1150.4|1150.4|1150|4867
1634816350000|2021-10-21 11:39:10||1150.4||1150.2||1150.4||1150.2|261
1634816360000|2021-10-21 11:39:20|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.6|1150.2|11562
1634816400000|2021-10-21 11:40:00|1150.8|1150.8|1151.2|1150.8|1151.2|1151|1150.8|1150.8|3710
1634816410000|2021-10-21 11:40:10|1151|1151|1151|1150.6|1151|1151|1150.8|1150.6|4586
1634816420000|2021-10-21 11:40:20|1150.8|1150.8|1151.2|1151|1151.4|1151|1150.8|1150.8|14034
1634816430000|2021-10-21 11:40:30|1151.4|1151.2|1151.4|1151.2|1151.4|1151.2|1151.4|1151.2|114
1634816440000|2021-10-21 11:40:40|1151.6|1151.4|1152.2|1152|1152.2|1152|1151.6|1151.4|16553
1634816450000|2021-10-21 11:40:50|1152|1151.8|1152.6|1152.2|1152.6|1152.4|1152|1151.8|5973
1634816460000|2021-10-21 11:41:00|1151.8|1151.6|1152.4|1152|1152.6|1152|1151.8|1151.6|20453
1634816490000|2021-10-21 11:41:30|1152.6|1152.2|1152.4|1152|1152.6|1152.4|1152.4|1152|2192
1634816500000|2021-10-21 11:41:40|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.4|1152.2|1812
1634816520000|2021-10-21 11:42:00|1152.8|1152.4|1152.8|1152.6|1153|1152.6|1152.8|1152.4|9505
1634816530000|2021-10-21 11:42:10|1152.6|1152.4|1152.8|1152.6|1152.8|1152.6|1152.6|1152.2|942
1634816540000|2021-10-21 11:42:20|||||||||1163
1634816550000|2021-10-21 11:42:30||1152.4||1152.6||1152.6||1152.4|562
1634816560000|2021-10-21 11:42:40|1152.6|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.4|1139
1634816570000|2021-10-21 11:42:50||1152.6||1152.6||1152.6||1152.6|0
1634816580000|2021-10-21 11:43:00|1153|1152.8|1153.4|1153.2|1153.6|1153.2|1153|1152.8|21686
1634816590000|2021-10-21 11:43:10|1153.6|1153.4|1153.8|1153.4|1153.8|1153.4|1153.6|1153.4|2490
1634816600000|2021-10-21 11:43:20|1153.6|1153.2|1153.6|1153.4|1153.8|1153.4|1153.4|1153.2|1539
1634816610000|2021-10-21 11:43:30|1153.8|1153.6|1153.8|1153.4|1153.8|1153.6|1153.6|1153.2|4626
1634816620000|2021-10-21 11:43:40|1153.6|1153.2|1153.6|1153.4|1153.8|1153.4|1153.6|1153.2|4524
1634816630000|2021-10-21 11:43:50|1153.8||1153.8||1153.8||1153.8||0
1634816640000|2021-10-21 11:44:00|1153.4|1153.2|1153.2|1153|1153.4|1153.2|1153.2|1153|3022
1634816650000|2021-10-21 11:44:10|||||||||679
1634816660000|2021-10-21 11:44:20|1153.4|1153.2|1154|1153.6|1154|1153.6|1153.4|1153.2|19054
1634816670000|2021-10-21 11:44:30|1153.8|1153.4|1153.8|1153.4|1154|1153.4|1153.8|1153.4|2179
1634816680000|2021-10-21 11:44:40|1154|1153.6|1154|1153.6|1154|1153.8|1154|1153.6|402
1634816690000|2021-10-21 11:44:50|1153.8|1153.4|1153.8|1153.4|1153.8|1153.6|1153.6|1153.2|3448
1634816700000|2021-10-21 11:45:00|1154|1153.6|1154|1153.6|1154|1153.6|1154|1153.6|0
1634816710000|2021-10-21 11:45:10||1153.8||1153.8||1153.8||1153.8|126
1634816720000|2021-10-21 11:45:20|1154.2|1154|1154.2|1153.8|1154.2|1154|1154.2|1153.6|3729
1634816730000|2021-10-21 11:45:30|1154|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.6|1320
1634816740000|2021-10-21 11:45:40|1154.2|1153.8|1154.6|1154.4|1154.6|1154.4|1154.2|1153.8|1466
1634816760000|2021-10-21 11:46:00|1154.8|1154.2|1154.8|1154.2|1154.8|1154.4|1154.6|1154.2|3755
1634816770000|2021-10-21 11:46:10||1154.4||1154.4||1154.4||1154.4|0
1634816780000|2021-10-21 11:46:20||1154.6||1154.4||1154.6||1154.4|52
1634816790000|2021-10-21 11:46:30|1155|1154.6|1155|1154.8|1155|1154.8|1155|1154.6|500
1634816800000|2021-10-21 11:46:40|1154.8|1154.6|1155.6|1155.2|1155.6|1155.2|1154.8|1154.6|11972
1634816810000|2021-10-21 11:46:50|1155.8|1155.4|1156|1155.6|1156|1155.6|1155.8|1155.4|457
1634816820000|2021-10-21 11:47:00|1155.8|1155.4|1155.2|1154.8|1156|1155.6|1155|1154.6|8588
1634816830000|2021-10-21 11:47:10|1155|1154.6|1155.2|1154.6|1155.2|1154.6|1154.8|1154.4|337
1634816840000|2021-10-21 11:47:20|1155.4|1154.8|1155.4|1155|1155.6|1155|1155.4|1154.8|0
1634816850000|2021-10-21 11:47:30|1155.6|1155.2|1155.6|1155.4|1155.6|1155.4|1155.6|1155.2|2992
1634816910000|2021-10-21 11:48:30|1155.8|1155.6|1156|1155.6|1156.4|1156|1155.8|1155.6|18663
1634816920000|2021-10-21 11:48:40|1156.2|1155.8|1156.2|1155.8|1156.4|1156|1156|1155.8|974
1634816930000|2021-10-21 11:48:50|1156.4|1156|1156.6|1156.2|1156.6|1156.2|1156.2|1156|1442
1634816940000|2021-10-21 11:49:00|1156.8|1156.4|1157|1156.6|1157.2|1156.8|1156.6|1156.4|0
1634816950000|2021-10-21 11:49:10||1156.4||1156.6||1156.6||1156.4|0
1634816960000|2021-10-21 11:49:20|1157.2|1156.8|1157.2|1156.8|1157.4|1156.8|1157|1156.6|1452
1634816970000|2021-10-21 11:49:30|1157.4|1157|1157.6|1157|1157.6|1157|1157.4|1157|0
1634816980000|2021-10-21 11:49:40|1157.4|1156.8|1157.4|1157|1157.6|1157|1157|1156.8|11860
1634816990000|2021-10-21 11:49:50|1157.2|1156.8|1157|1156.8|1157.2|1156.8|1157|1156.8|849
1634817000000|2021-10-21 11:50:00|1156.8|1156.6|1156.6|1156.4|1157|1156.6|1156.6|1156.2|5985
1634817010000|2021-10-21 11:50:10||1156.2||1156.4||1156.4||1156.2|0
1634817020000|2021-10-21 11:50:20|1156.4|1156.2|1156.4|1156|1156.4|1156.2|1156.4|1156|0
1634817030000|2021-10-21 11:50:30|1156.2||1156.2||1156.2||1156.2||0
1634817040000|2021-10-21 11:50:40|1156.4|1156.2|1156.6|1156.2|1156.6|1156.2|1156.4|1156.2|2308
1634817050000|2021-10-21 11:50:50|1156.4|1156.4|1156.2|1155.8|1156.6|1156.4|1156.2|1155.8|2049
1634817060000|2021-10-21 11:51:00|1156.4|1156|1156.6|1156|1156.6|1156.2|1156.2|1155.8|0
1634817070000|2021-10-21 11:51:10|1156.4||1156.4||1156.4||1156.2||0
1634817080000|2021-10-21 11:51:20|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1156|1155.6|404
1634817090000|2021-10-21 11:51:30|1156.2|1155.8|1156.4|1155.8|1156.4|1156|1156.2|1155.8|0
1634817110000|2021-10-21 11:51:50|1156.2|1155.6|1156.8|1156.2|1156.8|1156.2|1155.6|1155.4|4718
1634817120000|2021-10-21 11:52:00|1156.6|1156|1156.6|1156|1156.6|1156.2|1156.2|1156|2219
1634817130000|2021-10-21 11:52:10|1156.4|1156.2|1156.6|1156|1156.6|1156.2|1156.4|1156|0
1634817140000|2021-10-21 11:52:20|1156.4|1156.2|1156.6|1156.2|1156.6|1156.2|1156.4|1156.2|0
1634817150000|2021-10-21 11:52:30|1156.8|1156.4|1156.8|1156.4|1156.8|1156.6|1156.8|1156.4|7331
1634817160000|2021-10-21 11:52:40|1156.6|1156.6|1156.8|1156.6|1156.8|1156.6|1156.6|1156.6|600
1634817170000|2021-10-21 11:52:50|1157|1156.8|1157.2|1156.8|1157.2|1156.8|1157|1156.8|1748
1634817190000|2021-10-21 11:53:10|1157|1157|1157.4|1157|1157.4|1157|1157|1157|100
1634817200000|2021-10-21 11:53:20|1157.2|1156.8|1157|1156.8|1157.4|1156.8|1157|1156.8|2915
1634817210000|2021-10-21 11:53:30|1156.8|1156.6|1156.6|1156.4|1156.8|1156.6|1156.2|1155.8|3015
1634817230000|2021-10-21 11:53:50|1156.4|1156.2|1156.6|1156.2|1156.8|1156.2|1156.4|1156|658
1634817240000|2021-10-21 11:54:00|1156.4||1156.6||1156.6||1156.4||351
1634817250000|2021-10-21 11:54:10|1156.4|1156|1156.2|1155.8|1156.4|1156|1156.2|1155.8|0
1634817270000|2021-10-21 11:54:30||1156||1155.8||1156||1155.8|77
1634817280000|2021-10-21 11:54:40|1156.4|1156|1157|1156.6|1157.2|1156.6|1156.2|1156|3014
1634817300000|2021-10-21 11:55:00|1156.8|1156.4|1156.8|1156.4|1157|1156.6|1156.6|1156.2|1892
1634817310000|2021-10-21 11:55:10|1156.6|1156.2|1156.4|1156|1156.6|1156.2|1156.4|1156|473
1634817320000|2021-10-21 11:55:20|1156.2|1155.8|1156|1155.8|1156.2|1155.8|1156|1155.8|0
1634817330000|2021-10-21 11:55:30|1155.8|1155.6|1155.8|1155.6|1155.8|1155.6|1155.8|1155.4|1669
1634817340000|2021-10-21 11:55:40||1155.4||1155.4||1155.4||1155.4|0
1634817350000|2021-10-21 11:55:50|1155.6|1155.6|1155.2|1154.8|1155.6|1155.6|1155.2|1154.8|0
1634817360000|2021-10-21 11:56:00|1155|1154.6|1154.6|1154.4|1155|1154.6|1154.6|1154.4|7500
1634817370000|2021-10-21 11:56:10|1154.8|1154.6|1155.4|1155|1155.4|1155|1154.6|1154.6|4418
1634817380000|2021-10-21 11:56:20|1155.2|1154.8|1155|1154.6|1155.4|1155|1155|1154.6|3133
1634817390000|2021-10-21 11:56:30||1154.8||1154.8||1154.8||1154.8|7844
1634817400000|2021-10-21 11:56:40|||||||||582
1634817410000|2021-10-21 11:56:50|||||||||2612
1634817440000|2021-10-21 11:57:20|1155.4|1155|1155.6|1155.2|1155.6|1155.2|1155.4|1155|21973
1634817450000|2021-10-21 11:57:30|1155.4|1155|1155.2|1154.8|1155.4|1155|1155|1154.8|2936
1634817460000|2021-10-21 11:57:40|1154.8|1155|1155.2|1155|1155.2|1155|1154.8|1154.6|15000
1634817470000|2021-10-21 11:57:50|1155.4|1155.2|1156.4|1156|1156.4|1156|1155.4|1155.2|16855
1634817480000|2021-10-21 11:58:00|1156.2|1155.8|1157.2|1156.8|1157.2|1156.8|1156.2|1155.8|7344
1634817490000|2021-10-21 11:58:10|1157.4|1157|1157.4|1157|1157.8|1157.4|1157|1156.8|5400
1634817500000|2021-10-21 11:58:20|1157.2|1157.2|1157.2|1156.8|1157.4|1157.2|1157|1156.8|40955
1634817510000|2021-10-21 11:58:30|1157|1156.6|1157.8|1157.4|1157.8|1157.4|1156.8|1156.6|1168
1634817520000|2021-10-21 11:58:40|1157.6|1157.2|1157.4|1157|1157.8|1157.4|1157.4|1157|2281
1634817530000|2021-10-21 11:58:50|1157.2|1156.8|1157.4|1156.8|1157.4|1157|1157.2|1156.8|1771
1634817540000|2021-10-21 11:59:00|1157.6|1157|1157.8|1157.4|1157.8|1157.6|1157.6|1157|1380
1634817550000|2021-10-21 11:59:10||1157.2||1157.4||1157.4||1157|0
1634817560000|2021-10-21 11:59:20|1157.6|1157.2|1157.6|1157.2|1157.8|1157.4|1157.2|1157|7512
1634817570000|2021-10-21 11:59:30|1157.8|1157.4|1157.8|1157.4|1157.8|1157.6|1157.8|1157.4|424
1634817580000|2021-10-21 11:59:40|1158|1157.6|1157.8|1157.4|1158|1157.8|1157.8|1157.4|1748
1634817590000|2021-10-21 11:59:50|1158|1157.6|1158|1157.8|1158|1157.8|1158|1157.6|0
1634817600000|2021-10-21 12:00:00|1158.2|1158|1158|1157.6|1158.4|1158.2|1157.8|1157.4|14620
1634817610000|2021-10-21 12:00:10|1158.2|1157.8|1158.2|1157.6|1158.4|1158|1158|1157.6|0
1634817620000|2021-10-21 12:00:20|1158.4|1157.8|1158.2|1158|1158.4|1158|1158|1157.6|921
1634817630000|2021-10-21 12:00:30|1158.4|1157.8|1158.4|1157.8|1158.4|1157.8|1158.2|1157.8|1099
1634817640000|2021-10-21 12:00:40|1158.2||1158||1158.2||1158||0
1634817650000|2021-10-21 12:00:50|1157.8|1157.6|1157.8|1157.2|1158|1157.6|1157.6|1157.2|2282
1634817660000|2021-10-21 12:01:00|1157.6||1157.6||1157.6||1157.4||0
1634817670000|2021-10-21 12:01:10|1157.4|1157|1157|1156.8|1157.6|1157|1157|1156.8|422
1634817680000|2021-10-21 12:01:20||1156.6||1156.8||1156.8||1156.6|441
1634817690000|2021-10-21 12:01:30|1157.2|1157|1157.2|1156.8|1157.2|1157|1157.2|1156.8|1221
1634817700000|2021-10-21 12:01:40|1157|1157|1157.6|1157|1157.8|1157.4|1157|1157|441
1634817720000|2021-10-21 12:02:00|1157.8|1157.2|1157.8|1157.4|1158|1157.6|1157.4|1157.2|11965
1634817730000|2021-10-21 12:02:10|1157.6|1157.2|1157|1156.8|1157.6|1157.4|1157|1156.6|728
1634817740000|2021-10-21 12:02:20|1156.8|1156.6|1157|1156.6|1157|1156.8|1156.8|1156.6|0
1634817750000|2021-10-21 12:02:30|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157.2|1156.6|3095
1634817760000|2021-10-21 12:02:40|1157.4|1157|1157.6|1157|1157.6|1157.2|1157.4|1157|0
1634817770000|2021-10-21 12:02:50|1157.4|1157.2|1157|1156.6|1157.4|1157.2|1156.8|1156.6|2352
1634817780000|2021-10-21 12:03:00|1156.8||1156.8||1156.8||1156.8||1543
1634817790000|2021-10-21 12:03:10|||||||||336
1634817820000|2021-10-21 12:03:40|1157|1156.8|1157.6|1157.2|1157.6|1157.2|1157|1156.8|3339
1634817830000|2021-10-21 12:03:50|1157.8|1157.4|1158.2|1158|1158.2|1158|1157.8|1157.4|19959
1634817840000|2021-10-21 12:04:00|1158|1157.8|1158|1157.6|1158|1157.8|1157.8|1157.6|3557
1634817850000|2021-10-21 12:04:10|1157.8|1157.4|1157.6|1157.2|1157.8|1157.6|1157.6|1157.2|963
1634817860000|2021-10-21 12:04:20|1157.8|1157.4|1157.8|1157.6|1158|1157.6|1157.8|1157.4|3542
1634817870000|2021-10-21 12:04:30|1158||1158||1158||1158||0
1634817880000|2021-10-21 12:04:40|1157.8||1158||1158||1157.8||0
1634817890000|2021-10-21 12:04:50|1158.2|1157.8|1158.6|1158.4|1158.6|1158.4|1158.2|1157.8|3296
1634817900000|2021-10-21 12:05:00|1158.4|1158.2|1158.4|1158|1158.6|1158.2|1158.4|1158|1759
1634817910000|2021-10-21 12:05:10|1158.2|1157.8|1158|1157.6|1158.2|1157.8|1158|1157.6|0
1634817920000|2021-10-21 12:05:20|1158.2|1157.8|1158.2|1157.8|1158.2|1158|1158.2|1157.8|1541
1634817930000|2021-10-21 12:05:30|1158|1158|1158|1157.6|1158.2|1158|1158|1157.6|1853
1634817940000|2021-10-21 12:05:40||1157.8||1157.6||1157.8||1157.6|441
1634817980000|2021-10-21 12:06:20||1157.8||1157.8||1157.8||1157.6|0
1634817990000|2021-10-21 12:06:30|1158.2|1158|1158.6|1158.2|1158.6|1158.2|1158.2|1157.8|4410
1634818000000|2021-10-21 12:06:40|1158.4|1158.4|1158.6|1158.4|1158.6|1158.4|1158.4|1158.2|84
1634818010000|2021-10-21 12:06:50|1158.8|1158.6|1159|1158.8|1159|1158.8|1158.8|1158.6|13065
1634818020000|2021-10-21 12:07:00|1159.2|1159|1159.6|1159.2|1159.6|1159.2|1159.2|1158.8|3215
1634818030000|2021-10-21 12:07:10|1159.4|1159|1159.6|1159.2|1159.6|1159.2|1159.4|1159|2516
1634818040000|2021-10-21 12:07:20|1159.4||1159.6||1159.6||1159.4||0
1634818050000|2021-10-21 12:07:30||1159.4||1159.4||1159.4||1159.2|2775
1634818060000|2021-10-21 12:07:40|1159.4|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159.2|931
1634818070000|2021-10-21 12:07:50|1159.8|1159.4|1159.2|1158.8|1159.8|1159.6|1159.2|1158.8|13984
1634818080000|2021-10-21 12:08:00|1159|1158.6|1158.8|1158.4|1159|1158.6|1158.8|1158.4|986
1634818090000|2021-10-21 12:08:10|1158.4|1158.2|1158.6|1158.2|1158.8|1158.4|1158.4|1158|13565
1634818100000|2021-10-21 12:08:20|1158.8|1158.4|1158.8|1158.6|1158.8|1158.6|1158.8|1158.4|200
1634818120000|2021-10-21 12:08:40|1158.6|1158.4|1158.8|1158.6|1158.8|1158.6|1158.6|1158.4|0
1634818130000|2021-10-21 12:08:50|1159|1158.8|1159.6|1159.2|1159.6|1159.2|1159|1158.8|2837
1634818140000|2021-10-21 12:09:00|1159.8|1159.4|1159.6|1159.2|1159.8|1159.4|1159.6|1159.2|980
1634818160000|2021-10-21 12:09:20||1159.4||1159.4||1159.4||1159.4|30
1634818170000|2021-10-21 12:09:30|1159.4|1159.2|1159.6|1159.4|1159.6|1159.4|1159.4|1159.2|349
1634818180000|2021-10-21 12:09:40|1159.4|1159.2|1159.2|1158.8|1159.6|1159.2|1159.2|1158.8|4270
1634818190000|2021-10-21 12:09:50|1159.4|1159|1159.4|1159|1159.4|1159|1159.4|1159|0
1634818210000|2021-10-21 12:10:10|1159.2|1158.8|1159.4|1159|1159.4|1159|1159.2|1158.8|5525
1634818230000|2021-10-21 12:10:30|1159|1158.8|1159.8|1159.6|1160|1159.6|1159|1158.8|20371
1634818240000|2021-10-21 12:10:40|1160||1160||1160||1160||0
1634818250000|2021-10-21 12:10:50|1159.8|1159.4|1159.4|1159|1159.8|1159.4|1159.4|1159|3213
1634818260000|2021-10-21 12:11:00|1159.2|1158.8|1159|1158.8|1159.2|1158.8|1159|1158.8|4421
1634818270000|2021-10-21 12:11:10||1158.6||1158.8||1158.8||1158.6|4229
1634818280000|2021-10-21 12:11:20|1158.8|1158.6|1158.8|1158.4|1159|1158.6|1158.6|1158.4|1554
1634818290000|2021-10-21 12:11:30|1158.6||1158.6||1158.6||1158.6||0
1634818300000|2021-10-21 12:11:40|1158.4|1158.2|1158.6|1158.2|1158.6|1158.2|1158.2|1158|9414
1634818330000|2021-10-21 12:12:10|1158.8|1158.4|1159|1158.8|1159|1158.8|1158.8|1158.4|24858
1634818340000|2021-10-21 12:12:20|1158.8|1158.6|1159|1158.6|1159|1158.6|1158.8|1158.6|0
1634818350000|2021-10-21 12:12:30||1158.8||1158.6||1158.8||1158.6|0
1634818360000|2021-10-21 12:12:40|1158.8|1158.4|1158.6|1158.4|1158.8|1158.6|1158.6|1158.2|3657
1634818370000|2021-10-21 12:12:50|1158.4|1158.2|1158.6|1158.2|1158.6|1158.4|1158.4|1158.2|552
1634818380000|2021-10-21 12:13:00|1158.8|1158.4|1159|1158.6|1159|1158.6|1158.8|1158.4|0
1634818390000|2021-10-21 12:13:10|1158.8|1158.4|1158.8|1158.2|1159|1158.4|1158.8|1158.2|2015
1634818400000|2021-10-21 12:13:20|1158.6|1158.4|1158.6|1158.4|1158.6|1158.4|1158.4|1158.4|1000
1634818420000|2021-10-21 12:13:40|1158.8|1158.6|1159|1158.8|1159|1158.8|1158.8|1158.6|990
1634818430000|2021-10-21 12:13:50||1158.6||1158.8||1158.8||1158.6|4686
1634818440000|2021-10-21 12:14:00|1159.2|1159|1159.4|1159.2|1159.4|1159.2|1159.2|1159|17258
1634818460000|2021-10-21 12:14:20|1159.2|1159|1159.4|1159|1159.4|1159.2|1159.2|1159|756
1634818470000|2021-10-21 12:14:30|1159.6|1159.2|1160|1159.6|1160|1159.6|1159.6|1159.2|0
1634818480000|2021-10-21 12:14:40|1159.8|1159.8|1159.8|1159.4|1159.8|1159.8|1159.8|1159.4|3565
1634818490000|2021-10-21 12:14:50|1160|1159.6|1160.4|1160|1160.4|1160.2|1160|1159.6|94649
1634818500000|2021-10-21 12:15:00|1160.2|1159.8|1160.4|1160|1160.4|1160|1160|1159.8|3036
1634818510000|2021-10-21 12:15:10|1160.6|1160.2|1160.4|1160|1160.6|1160.4|1160.4|1160|3617
1634818520000|2021-10-21 12:15:20|1160.2||1160.2||1160.2||1160.2||396
1634818530000|2021-10-21 12:15:30|||||||||660
1634818560000|2021-10-21 12:16:00|1160.4|1160.2|1160.4|1160|1160.4|1160.2|1160.4|1160|0
1634818570000|2021-10-21 12:16:10||1160.2||1160||1160.2||1160|48
1634818580000|2021-10-21 12:16:20|1160.6|1160.2|1161|1160.6|1161|1160.6|1160.6|1160.2|3635
1634818600000|2021-10-21 12:16:40|1160.8||1160.8||1160.8||1160.8||0
1634818610000|2021-10-21 12:16:50|1160.6|1160.4|1160.4|1160|1160.8|1160.4|1160.4|1160|2204
1634818630000|2021-10-21 12:17:10|1160|1159.8|1159.2|1158.8|1160|1159.8|1159|1158.8|15176
1634818640000|2021-10-21 12:17:20|1159.4|1159|1159.4|1159|1159.4|1159|1159.4|1158.8|0
1634818650000|2021-10-21 12:17:30|1159.2|1158.8|1158.6|1158.4|1159.2|1158.8|1158.6|1158.4|402
1634818660000|2021-10-21 12:17:40|1158.8|1158.2|1158.8|1158.4|1158.8|1158.4|1158.8|1158.2|0
1634818670000|2021-10-21 12:17:50|1158.6|1158.6|1158.8|1158.4|1158.8|1158.6|1158.6|1158.4|2207
1634818680000|2021-10-21 12:18:00|1158.6|1158.2|1158.2|1157.6|1158.6|1158.2|1157.8|1157.4|2841
1634818690000|2021-10-21 12:18:10||1157.8||1157.8||1157.8||1157.8|0
1634818700000|2021-10-21 12:18:20|1158.4|1158|1158.4|1157.8|1158.4|1158.2|1158.4|1157.8|854
1634818710000|2021-10-21 12:18:30|1158.2||1158.2||1158.2||1158.2||0
1634818720000|2021-10-21 12:18:40|1158|1157.6|1157.4|1157.2|1158|1157.6|1157.4|1157|578
1634818730000|2021-10-21 12:18:50|1158.2|1157.4|1158.2|1158|1158.2|1158|1157.8|1157.4|26086
1634818740000|2021-10-21 12:19:00|1158.4|1157.8|1158.2|1157.6|1158.4|1158|1158|1157.6|15660
1634818750000|2021-10-21 12:19:10|1158|1157.4|1157.8|1157.4|1158|1157.4|1157.8|1157.4|0
1634818770000|2021-10-21 12:19:30|1157.6|1157.2|1157.8|1157.2|1157.8|1157.4|1157.4|1157|6200
1634818780000|2021-10-21 12:19:40|1158|1157.4|1158.2|1157.8|1158.2|1157.8|1157.8|1157.2|0
1634818810000|2021-10-21 12:20:10|1157.8|1157.6|1156.4|1155.8|1157.8|1157.6|1155.8|1155.6|36968
1634818820000|2021-10-21 12:20:20||1156||1155.8||1156||1155.8|0
1634818830000|2021-10-21 12:20:30|1156.6|1156|1156.2|1155.8|1156.8|1156.4|1156.2|1155.8|452
1634818850000|2021-10-21 12:20:50|1156|1155.6|1155.6|1155.4|1156|1155.8|1155.6|1155.4|3519
1634818860000|2021-10-21 12:21:00|1155.8|1155.6|1156.2|1155.8|1156.2|1155.8|1155.8|1155.6|4753
1634818870000|2021-10-21 12:21:10|1156.4|1156|1156.2|1156|1156.6|1156.2|1156.2|1156|123
1634818880000|2021-10-21 12:21:20|1156.4||1156.4||1156.4||1156.2||250
1634818890000|2021-10-21 12:21:30|1156.6|1156.2|1156.2|1156|1156.6|1156.2|1156.2|1156|0
1634818900000|2021-10-21 12:21:40|1156.4||1156.4||1156.4||1156.2||0
1634818910000|2021-10-21 12:21:50|1156.2|1155.8|1156.2|1155.8|1156.2|1156|1156|1155.6|1193
1634818920000|2021-10-21 12:22:00|1156.4|1156|1156.4|1156|1156.6|1156.2|1156.4|1156|85
1634818930000|2021-10-21 12:22:10|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|0
1634818940000|2021-10-21 12:22:20|1156.4|1156|1156.4|1156|1156.4|1156|1156.2|1156|0
1634818950000|2021-10-21 12:22:30|1156.2|1155.8|1156|1155.6|1156.4|1155.8|1156|1155.6|660
1634818960000|2021-10-21 12:22:40|1156.2|1155.8|1156|1155.8|1156.4|1155.8|1156|1155.8|942
1634818970000|2021-10-21 12:22:50|1156.2||1156||1156.2||1156||0
1634818990000|2021-10-21 12:23:10|1155.8|1155.6|1156|1155.4|1156.2|1155.8|1155.8|1155.4|1248
1634819000000|2021-10-21 12:23:20|1156.2|1155.6|1156.2|1155.8|1156.4|1155.8|1156.2|1155.6|94
1634819020000|2021-10-21 12:23:40|1156|1155.6|1156|1155.6|1156|1155.6|1156|1155.6|0
1634819030000|2021-10-21 12:23:50||1155.8||1155.8||1155.8||1155.8|0
1634819040000|2021-10-21 12:24:00|1156.2|1156|1156.2|1155.8|1156.2|1156|1156|1155.8|442
1634819050000|2021-10-21 12:24:10|1156|1155.6|1156.2|1155.8|1156.2|1155.8|1155.8|1155.6|250
1634819060000|2021-10-21 12:24:20|1156|1155.6|1156.4|1156.2|1156.6|1156.2|1156|1155.6|30225
1634819070000|2021-10-21 12:24:30|1156.6|1156|1156.2|1156|1156.6|1156|1156.2|1155.8|2828
1634819090000|2021-10-21 12:24:50|1156.4|1156.2|1156.6|1156.4|1156.6|1156.4|1156.4|1156.2|176
1634819100000|2021-10-21 12:25:00|1156.4|1156.2|1156.2|1156|1156.6|1156.4|1156.2|1155.8|25
1634819110000|2021-10-21 12:25:10|1156|1155.8|1156|1155.8|1156.2|1155.8|1156|1155.8|272
1634819120000|2021-10-21 12:25:20|1155.8|1155.6|1156|1155.6|1156|1155.6|1155.8|1155.6|2633
1634819130000|2021-10-21 12:25:30|1155.8|1155.4|1155.8|1155.4|1155.8|1155.6|1155.6|1155.4|12776
1634819150000|2021-10-21 12:25:50||1155.2||1155.4||1155.4||1155.2|0
1634819160000|2021-10-21 12:26:00|1155.6|1155.2|1155.4|1155|1155.6|1155.2|1155.2|1155|3955
1634819170000|2021-10-21 12:26:10|1155.2||1155.4||1155.4||1155.2||0
1634819180000|2021-10-21 12:26:20||1155.2||1155.2||1155.2||1155.2|0
1634819190000|2021-10-21 12:26:30|1155.2|1155|1155.4|1155.2|1155.4|1155.2|1155.2|1155|933
1634819200000|2021-10-21 12:26:40|1155.2|1155|1155.4|1155|1155.4|1155|1155.2|1155|2688
1634819220000|2021-10-21 12:27:00|1155.2|1154.8|1155|1154.6|1155.2|1154.8|1155|1154.6|1769
1634819240000|2021-10-21 12:27:20|1154.8|1154.4|1155|1154.8|1155|1154.8|1154.6|1154.2|2936
1634819270000|2021-10-21 12:27:50|1154.8|1154.6|1154.6|1154.2|1155|1154.6|1154.6|1154.2|1396
1634819290000|2021-10-21 12:28:10|1154.4|1154|1154.2|1153.8|1154.4|1154|1154.2|1153.8|442
1634819300000|2021-10-21 12:28:20|1154.4||1154.2||1154.4||1154.2||0
1634819310000|2021-10-21 12:28:30|1154|1153.6|1154|1153.8|1154|1153.8|1154|1153.6|0
1634819320000|2021-10-21 12:28:40|1154.2||1154.2||1154.2||1154.2||0
1634819340000|2021-10-21 12:29:00|1154.4|1154|1154.6|1154|1154.6|1154|1154.4|1154|917
1634819350000|2021-10-21 12:29:10|1154.4||1154.4||1154.4||1154.4||0
1634819360000|2021-10-21 12:29:20|1154.2||1154.2||1154.4||1154.2||0
1634819370000|2021-10-21 12:29:30|1154|1153.8|1154|1153.6|1154.2|1154|1154|1153.6|785
1634819380000|2021-10-21 12:29:40|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|332
1634819400000|2021-10-21 12:30:00|1154.4|1154|1154.8|1154.2|1155|1154.6|1154.4|1154|4209
1634819410000|2021-10-21 12:30:10|1154.6||1154.6||1154.6||1154.6||0
1634819460000|2021-10-21 12:31:00|1154.8|1154.4|1155|1154.6|1155.2|1154.6|1154.8|1154.4|474
1634819470000|2021-10-21 12:31:10|1154.8|1154.4|1154.8|1154.2|1154.8|1154.4|1154.8|1154.2|0
1634819480000|2021-10-21 12:31:20|1155|1154.4|1155|1154.6|1155|1154.6|1155|1154.4|30
1634819490000|2021-10-21 12:31:30|1155.2|1154.4|1154.8|1154.6|1155.2|1154.6|1154.6|1154.2|1172
1634819500000|2021-10-21 12:31:40|||||||||85
1634819520000|2021-10-21 12:32:00|1154.6|1154.4|1154.8|1154.2|1154.8|1154.4|1154.6|1154.2|115
1634819530000|2021-10-21 12:32:10||1154.4||1154.4||1154.6||1154.4|0
1634819540000|2021-10-21 12:32:20|1154.6|1154.2|1154.8|1154.4|1154.8|1154.4|1154.6|1154.2|0
1634819550000|2021-10-21 12:32:30|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|0
1634819560000|2021-10-21 12:32:40|1154.4|1154|1154.2|1153.8|1154.4|1154|1154.2|1153.8|908
1634819570000|2021-10-21 12:32:50||1154||1153.8||1154||1153.8|0
1634819580000|2021-10-21 12:33:00|1154.4|1154|1154.6|1154|1154.6|1154|1154.4|1154|0
1634819590000|2021-10-21 12:33:10|1154.8|1154.2|1154.6|1154.2|1154.8|1154.4|1154.4|1154.2|18
1634819620000|2021-10-21 12:33:40|1154.8|1154.4|1154.6|1154.2|1154.8|1154.6|1154.2|1154|7220
1634819630000|2021-10-21 12:33:50|1154.4|1154|1154.4|1154|1154.4|1154.2|1154.2|1153.8|2743
1634819640000|2021-10-21 12:34:00||1154.2||1154||1154.2||1154|0
1634819650000|2021-10-21 12:34:10|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1153.8|1153.6|15822
1634819660000|2021-10-21 12:34:20|1153.8|1153.2|1153.8|1153.2|1153.8|1153.4|1153.4|1153.2|6952
1634819670000|2021-10-21 12:34:30|1154|1153.4|1153.6|1153.2|1154|1153.6|1153.6|1153.2|1659
1634819680000|2021-10-21 12:34:40|1153.8|1152.8|1152.8|1152.6|1153.8|1153.2|1152.8|1152.4|35690
1634819690000|2021-10-21 12:34:50|1153|1152.8|1153.2|1153|1153.4|1153|1153|1152.8|2884
1634819700000|2021-10-21 12:35:00|1153|1152.8|1153|1152.6|1153|1152.8|1153|1152.6|57
1634819710000|2021-10-21 12:35:10||1152.4||1152.6||1152.6||1152.4|0
1634819720000|2021-10-21 12:35:20|1152.8|1152.4|1152.4|1152.2|1152.8|1152.6|1152.4|1152|0
1634819730000|2021-10-21 12:35:30|1152.6|1152.4|1152.6|1152.2|1152.6|1152.4|1152.6|1152.2|0
1634819740000|2021-10-21 12:35:40|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152|1151.8|14408
1634819750000|2021-10-21 12:35:50|1152.2|1151.8|1152|1151.8|1152.2|1151.8|1152|1151.6|4532
1634819760000|2021-10-21 12:36:00|1152.2|1152|1152.2|1152|1152.4|1152|1152.2|1152|2000
1634819770000|2021-10-21 12:36:10|1152|1151.8|1152|1151.6|1152.2|1151.8|1151.8|1151.4|1428
1634819780000|2021-10-21 12:36:20||1151.8||1151.8||1151.8||1151.8|0
1634819790000|2021-10-21 12:36:30|1152.2|1152|1152.2|1152|1152.2|1152|1152.2|1151.8|295
1634819800000|2021-10-21 12:36:40|1152|1151.8|1151.8|1151.6|1152|1151.8|1151.8|1151.6|576
1634819810000|2021-10-21 12:36:50|1152|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.8|8300
1634819820000|2021-10-21 12:37:00|1152|1151.6|1152|1151.8|1152|1151.8|1152|1151.6|0
1634819830000|2021-10-21 12:37:10|1152.2|1152|1152|1151.8|1152.2|1152|1152|1151.8|8400
1634819840000|2021-10-21 12:37:20|1152.2||1152.2||1152.2||1152||0
1634819850000|2021-10-21 12:37:30||1152||1152||1152||1152|0
1634819870000|2021-10-21 12:37:50|1152.4|1152.2|1151.8|1151.4|1152.6|1152.4|1151.6|1151.2|5479
1634819880000|2021-10-21 12:38:00|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.6|1464
1634819900000|2021-10-21 12:38:20|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|162
1634819910000|2021-10-21 12:38:30|1152|1151.6|1151.2|1150.8|1152|1151.6|1151.2|1150.8|464
1634819920000|2021-10-21 12:38:40|1151|1150.2|1151|1150.4|1151|1150.6|1150.6|1150.2|19000
1634819930000|2021-10-21 12:38:50|1150.8|1150.2|1150.8|1150.6|1150.8|1150.6|1150.6|1150.2|500
1634819940000|2021-10-21 12:39:00|1150.6|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.4|250
1634819950000|2021-10-21 12:39:10|1150.6|1150.6|1150.8|1150.4|1150.8|1150.6|1150.6|1150.4|250
1634819970000|2021-10-21 12:39:30|1150.6|1150.6|1150.8|1150.4|1150.8|1150.6|1150.2|1150|11797
1634819990000|2021-10-21 12:39:50|1150.6|1150.2|1151|1150.6|1151|1150.6|1150.6|1150.2|2719
1634820000000|2021-10-21 12:40:00|1150.8|1150.4|1150.6|1150.2|1151|1150.4|1150.4|1150.2|2938
1634820030000|2021-10-21 12:40:30|1150.4|1150|1150.8|1150.4|1151|1150.6|1150.2|1150|981
1634820040000|2021-10-21 12:40:40||1150.6||1150.4||1150.6||1150.4|0
1634820060000|2021-10-21 12:41:00|1151|1150.6|1151.6|1151.2|1151.6|1151.4|1151|1150.6|4055
1634820070000|2021-10-21 12:41:10|1151.4|1151|1151.2|1150.8|1151.4|1151.2|1151|1150.8|7730
1634820090000|2021-10-21 12:41:30||1150.6||1150.8||1150.8||1150.6|0
1634820110000|2021-10-21 12:41:50|1151.4|1151|1151.2|1151|1151.4|1151.2|1151.2|1150.8|4670
1634820120000|2021-10-21 12:42:00|1151.4|1151.2|1151.6|1151.2|1151.6|1151.4|1151.4|1151.2|1348
1634820130000|2021-10-21 12:42:10|1151.4|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|5000
1634820150000|2021-10-21 12:42:30|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|0
1634820160000|2021-10-21 12:42:40|1152|1151.6|1152.2|1151.6|1152.2|1151.6|1152|1151.6|187
1634820170000|2021-10-21 12:42:50|1152.4|1151.8|1152.8|1152.6|1152.8|1152.6|1152.4|1151.8|597
1634820180000|2021-10-21 12:43:00|1153|1152.8|1153|1152.6|1153|1152.8|1153|1152.6|68
1634820190000|2021-10-21 12:43:10|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|443
1634820200000|2021-10-21 12:43:20|1153.4||1153.4||1153.4||1153.2||0
1634820210000|2021-10-21 12:43:30|1153.6|1153|1153.8|1153.6|1153.8|1153.6|1153.6|1153|740
1634820220000|2021-10-21 12:43:40|1153.6|1153.4|1153.6|1153.4|1153.6|1153.4|1153.6|1153.2|9
1634820230000|2021-10-21 12:43:50|1153.8|1153.6|1153.4|1152.8|1153.8|1153.6|1153.4|1152.8|1382
1634820240000|2021-10-21 12:44:00|1153.2|1153|1153.2|1152.6|1153.2|1153.2|1153|1152.6|2707
1634820250000|2021-10-21 12:44:10|1153.4|1152.8|1153.8|1153.4|1153.8|1153.4|1153.4|1152.8|1642
1634820260000|2021-10-21 12:44:20|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|0
1634820310000|2021-10-21 12:45:10|1153.4|1153|1153.4|1153|1153.4|1153.2|1153.2|1152.8|3407
1634820320000|2021-10-21 12:45:20|1153.6|1153.2|1153.6|1153|1153.6|1153.2|1153.4|1153|1432
1634820330000|2021-10-21 12:45:30|1153.8|1153.2|1154.2|1153.8|1154.2|1154|1153.8|1153.2|4815
1634820340000|2021-10-21 12:45:40|1154|1154|1154.6|1154|1154.6|1154.4|1154|1153.6|4071
1634820350000|2021-10-21 12:45:50|1154.4|1154.2|1154.4|1154|1154.4|1154.2|1154.2|1154|754
1634820360000|2021-10-21 12:46:00||1153.8||1153.8||1153.8||1153.8|0
1634820380000|2021-10-21 12:46:20|1154.2|1153.6|1154.6|1154.2|1154.6|1154.2|1154|1153.6|1111
1634820390000|2021-10-21 12:46:30||1154.4||1154.2||1154.4||1154.2|616
1634820400000|2021-10-21 12:46:40|1154.4|1154|1154.2|1153.6|1154.4|1154|1154|1153.6|212
1634820410000|2021-10-21 12:46:50||1153.8||1154||1154||1153.8|0
1634820420000|2021-10-21 12:47:00|1154.4|1153.8|1154.4|1154|1154.4|1154|1154.2|1153.8|5935
1634820440000|2021-10-21 12:47:20|1154.2|1154.2|1154.4|1154.2|1154.4|1154.2|1154.2|1154.2|1683
1634820450000|2021-10-21 12:47:30|1154.6|1154.4|1154.4|1154|1154.6|1154.4|1154.4|1154|315
1634820460000|2021-10-21 12:47:40|1154.2|1153.8|1154.2|1153.8|1154.2|1154|1154.2|1153.8|168
1634820470000|2021-10-21 12:47:50|1154|1154|1154.6|1154.2|1154.6|1154.2|1154|1154|1060
1634820480000|2021-10-21 12:48:00|1154.8|1154.4|1155|1154.6|1155|1154.8|1154.8|1154.4|773
1634820490000|2021-10-21 12:48:10|1155.2|1154.8|1155.6|1155.2|1155.8|1155.2|1155.2|1154.8|2100
1634820500000|2021-10-21 12:48:20||1155.4||1155.4||1155.4||1155.4|0
1634820510000|2021-10-21 12:48:30||1155.2||1155.2||1155.2||1155.2|0
1634820520000|2021-10-21 12:48:40|1155.8|1155.4|1156|1155.6|1156|1155.6|1155.8|1155.4|500
1634820530000|2021-10-21 12:48:50|1155.8|1155.4|1155.4|1155|1155.8|1155.4|1155.4|1155|9685
1634820540000|2021-10-21 12:49:00|1155.2|1155.2|1155.4|1155.2|1155.4|1155.2|1155.2|1155|0
1634820550000|2021-10-21 12:49:10|1155.6|1155.4|1155.6|1155.2|1155.6|1155.4|1155.6|1155.2|1727
1634820570000|2021-10-21 12:49:30|1155.4|1155.4|1155.6|1155.2|1155.6|1155.4|1155.2|1155|10825
1634820590000|2021-10-21 12:49:50|1155.8|1155.4|1155.2|1154.6|1156|1155.8|1155.2|1154.6|1373
1634820600000|2021-10-21 12:50:00|1155|1154.4|1155|1154.4|1155|1154.4|1154.4|1154.2|0
1634820610000|2021-10-21 12:50:10|1154.8||1154.8||1155||1154.8||0
1634820620000|2021-10-21 12:50:20|1154.6|1154.2|1154.8|1154.2|1154.8|1154.4|1154.4|1154|602
1634820630000|2021-10-21 12:50:30|1154.6|1154.4|1154.6|1154.2|1154.6|1154.4|1154.4|1154|0
1634820640000|2021-10-21 12:50:40|1154.8|1154.4|1154.4|1154|1154.8|1154.4|1154.4|1154|16
1634820650000|2021-10-21 12:50:50|1154.2|1153.8|1154.4|1154|1154.6|1154|1154.2|1153.8|0
1634820660000|2021-10-21 12:51:00|1154.2||1154.2||1154.2||1154.2||0
1634820670000|2021-10-21 12:51:10|1154.4||1154.4||1154.4||1154.2||0
1634820700000|2021-10-21 12:51:40|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154|1153.6|4189
1634820710000|2021-10-21 12:51:50|1154|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.4|21
1634820730000|2021-10-21 12:52:10|1153.8|1153.4|1153.2|1152.8|1153.8|1153.4|1153.2|1152.8|1640
1634820740000|2021-10-21 12:52:20|1153|1152.6|1153|1152.8|1153|1152.8|1153|1152.6|0
1634820750000|2021-10-21 12:52:30|1153.2||1153||1153.2||1153||68
1634820760000|2021-10-21 12:52:40|1152.8|1152.6|1152.6|1152.4|1153|1152.8|1152.6|1152.2|3281
1634820770000|2021-10-21 12:52:50|1152.4|1152.2|1152.6|1152.2|1152.6|1152.4|1152.4|1152.2|789
1634820780000|2021-10-21 12:53:00||1152.4||1152.2||1152.4||1152.2|0
1634820800000|2021-10-21 12:53:20|1152.4|1152|1152|1151.6|1152.4|1152|1152|1151.4|535
1634820810000|2021-10-21 12:53:30|1152.2|1151.8|1152.2|1152|1152.2|1152|1152.2|1151.8|0
1634820820000|2021-10-21 12:53:40|1152.4|1151.8|1152|1151.6|1152.4|1151.8|1151.8|1151.4|836
1634820840000|2021-10-21 12:54:00|1151.8|1151.4|1151.6|1151.2|1151.8|1151.6|1151.6|1151.2|82
1634820850000|2021-10-21 12:54:10|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|0
1634820860000|2021-10-21 12:54:20||1151.6||1151.6||1151.6||1151.6|0
1634820870000|2021-10-21 12:54:30|1152|1151.8|1151.6|1151.4|1152|1151.8|1151.6|1151.4|3048
1634820880000|2021-10-21 12:54:40|1151.4|1151.2|1151.4|1151|1151.4|1151.2|1151.4|1150.8|1147
1634820890000|2021-10-21 12:54:50|1151.2||1151.2||1151.2||1151.2||1157
1634820910000|2021-10-21 12:55:10|1151.4|1150.8|1151.4|1151|1151.4|1151.2|1151.4|1150.8|1247
1634820920000|2021-10-21 12:55:20|1151.2|1151.2|1151.2|1151|1151.4|1151.2|1151.2|1151|2670
1634820930000|2021-10-21 12:55:30|1151.4|1151.2|1151.6|1151.2|1151.6|1151.2|1151.2|1151|2121
1634820940000|2021-10-21 12:55:40|1151.8|1151.4|1151.8|1151.4|1152|1151.4|1151.8|1151.4|873
1634820950000|2021-10-21 12:55:50|1152||1152||1152||1152||0
1634820960000|2021-10-21 12:56:00|1152.2|1151.6|1152.4|1151.8|1152.4|1151.8|1152|1151.6|2162
1634820970000|2021-10-21 12:56:10||1152||1152.2||1152.2||1152|0
1634820980000|2021-10-21 12:56:20|1152.6|1152.4|1152.8|1152.6|1152.8|1152.6|1152.6|1152.4|599
1634820990000|2021-10-21 12:56:30|1153||1153||1153||1153||0
1634821000000|2021-10-21 12:56:40|1152.8|1152.4|1152.8|1152.4|1153|1152.6|1152.6|1152.2|529
1634821010000|2021-10-21 12:56:50|1152.6|1152.2|1152.8|1152.2|1152.8|1152.2|1152.6|1152.2|0
1634821020000|2021-10-21 12:57:00|1153|1152.4|1153|1152.6|1153|1152.6|1153|1152.4|2708
1634821040000|2021-10-21 12:57:20||1152.8||1152.8||1152.8||1152.8|0
1634821050000|2021-10-21 12:57:30|1153.2||1153.2||1153.2||1153.2||74
1634821060000|2021-10-21 12:57:40|1153|1153|1153|1152.8|1153|1153|1153|1152.8|2922
1634821080000|2021-10-21 12:58:00|1153.2|1153|1153.4|1153.2|1153.6|1153.4|1153.2|1153|10744
1634821090000|2021-10-21 12:58:10|1153.6|1153.4|1153.6|1153.4|1153.8|1153.6|1153.6|1153.4|1900
1634821100000|2021-10-21 12:58:20|1153.8|1153.6|1153.8|1153.6|1153.8|1153.6|1153.8|1153.4|0
1634821110000|2021-10-21 12:58:30|1153.6|1153.4|1153.8|1153.6|1153.8|1153.6|1153.6|1153.4|930
1634821120000|2021-10-21 12:58:40|1154.2|1153.4|1154|1153.6|1154.2|1154|1154|1153.4|6632
1634821140000|2021-10-21 12:59:00||1153.8||1153.6||1153.8||1153.6|0
1634821150000|2021-10-21 12:59:10|1153.8|1153.4|1153.8|1153.4|1153.8|1153.6|1153|1152.8|19620
1634821170000|2021-10-21 12:59:30|||||||||110
1634821200000|2021-10-21 13:00:00|1153.6|1153.2|1153.2|1152.6|1153.8|1153.2|1152.6|1152.4|6373
1634821210000|2021-10-21 13:00:10|1153.4|1152.8|1153.2|1152.8|1153.6|1153.2|1153|1152.8|5460
1634821220000|2021-10-21 13:00:20|1153|1152.6|1153|1152.6|1153|1152.6|1152.6|1152.4|443
1634821230000|2021-10-21 13:00:30|1152.8|1152.4|1152.6|1152.2|1153|1152.6|1152.6|1152.2|0
1634821240000|2021-10-21 13:00:40||1152||1152.2||1152.2||1152|0
1634821250000|2021-10-21 13:00:50|1152.8|1152.4|1152.8|1152.2|1152.8|1152.4|1152.6|1152.2|2000
1634821260000|2021-10-21 13:01:00|1152.6|1152.4|1153.2|1152.8|1153.2|1153|1152.6|1152.4|1751
1634821270000|2021-10-21 13:01:10|1153||1153.2||1153.2||1153||0
1634821280000|2021-10-21 13:01:20|1153|1152.6|1152.8|1152.4|1153.2|1152.6|1152.8|1152.4|0
1634821290000|2021-10-21 13:01:30|1152.6|1152.6|1152.6|1152.2|1152.8|1152.6|1152.6|1152.2|0
1634821300000|2021-10-21 13:01:40|1152.4||1152.6||1152.6||1152.4||0
1634821310000|2021-10-21 13:01:50|1152.4||1152.6||1152.6||1152.4||0
1634821320000|2021-10-21 13:02:00|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.6|1152.4|1038
1634821340000|2021-10-21 13:02:20|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.8|1152.4|0
1634821350000|2021-10-21 13:02:30|1152.8|1152.4|1152.8|1152.4|1152.8|1152.6|1152.4|1152|244
1634821360000|2021-10-21 13:02:40|1152.6|1152.2|1152.6|1152.4|1153|1152.6|1152.6|1152.2|1163
1634821370000|2021-10-21 13:02:50|1152.8|1152.6|1153.4|1153|1153.4|1153.2|1152.8|1152.6|2090
1634821380000|2021-10-21 13:03:00|1153.2|1153.2|1153.6|1153.4|1153.6|1153.4|1153.2|1153.2|1610
1634821390000|2021-10-21 13:03:10|1153.8|1153.6|1153.8|1153.4|1153.8|1153.6|1153.6|1153.2|1000
1634821400000|2021-10-21 13:03:20|1153.6|1153.6|1154|1153.4|1154|1153.6|1153.6|1153.2|400
1634821410000|2021-10-21 13:03:30|1153.8|1153.6|1153.8|1153.6|1153.8|1153.8|1153.8|1153.6|0
1634821420000|2021-10-21 13:03:40|1154|1153.4|1154|1153.6|1154|1153.8|1153.6|1153.4|4107
1634821430000|2021-10-21 13:03:50|1153.8|1153.4|1154.2|1154|1154.2|1154|1153.8|1153.4|99
1634821440000|2021-10-21 13:04:00|1154|1153.8|1154.2|1153.8|1154.2|1153.8|1154|1153.8|0
1634821450000|2021-10-21 13:04:10|1154.4|1154|1154.4|1154.2|1154.4|1154.2|1154.4|1154|726
1634821460000|2021-10-21 13:04:20|1154.2|1154|1154.2|1153.8|1154.4|1154|1154|1153.8|0
1634821470000|2021-10-21 13:04:30|1154.4|1154|1154.4|1154|1154.4|1154|1154.4|1154|1646
1634821480000|2021-10-21 13:04:40||1154.2||1154.2||1154.2||1154.2|6574
1634821490000|2021-10-21 13:04:50|||||||||1513
1634821510000|2021-10-21 13:05:10|1154.6|1154.4|1155.6|1155|1155.6|1155|1154.6|1154.4|7305
1634821520000|2021-10-21 13:05:20|1155.4|1155.2|1155.6|1155.2|1155.6|1155.4|1155.4|1155.2|1359
1634821530000|2021-10-21 13:05:30|1155.4|1155.4|1155.6|1155.2|1155.6|1155.4|1155.4|1155.2|24
1634821540000|2021-10-21 13:05:40|1156|1155.4|1155.4|1155|1156|1155.6|1155.2|1154.8|15755
1634821550000|2021-10-21 13:05:50|1155.2|1154.8|1155.2|1154.8|1155.2|1154.8|1155.2|1154.8|290
1634821560000|2021-10-21 13:06:00|1155.4|1155|1155.8|1155.6|1155.8|1155.6|1155.4|1155|0
1634821570000|2021-10-21 13:06:10||1155.4||1155.4||1155.4||1155.4|659
1634821600000|2021-10-21 13:06:40||1155.6||1155.4||1155.6||1155.4|0
1634821610000|2021-10-21 13:06:50|1155.6||1155.6||1155.6||1155.6||0
1634821620000|2021-10-21 13:07:00|1155.4|1155.2|1155.6|1155.2|1155.6|1155.4|1155.4|1155.2|818
1634821630000|2021-10-21 13:07:10|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|0
1634821640000|2021-10-21 13:07:20|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|1155.4|1155|0
1634821650000|2021-10-21 13:07:30|1155.8|1155.4|1155.8|1155.4|1156|1155.8|1155.8|1155.4|1985
1634821660000|2021-10-21 13:07:40|1155.6|1155.2|1156|1155.6|1156|1155.6|1155.6|1155.2|814
1634821670000|2021-10-21 13:07:50|1155.8|1155.4|1156|1155.6|1156|1155.6|1155.8|1155.4|3842
1634821680000|2021-10-21 13:08:00|1156.2|1155.8|1156.6|1156.2|1156.8|1156.4|1156.2|1155.8|6206
1634821740000|2021-10-21 13:09:00|1156.4|1156|1156.4|1156|1156.4|1156.2|1156|1155.8|1743
1634821750000|2021-10-21 13:09:10|1156.2|1156.2|1156.6|1156.4|1156.6|1156.4|1156.2|1156|16178
1634821760000|2021-10-21 13:09:20|1156.8|1156.6|1156.8|1156.6|1156.8|1156.6|1156.8|1156.6|972
1634821770000|2021-10-21 13:09:30|1156.6|1156.4|1156.8|1156.4|1156.8|1156.6|1156.6|1156.2|41843
1634821780000|2021-10-21 13:09:40|1157|1156.6|1157|1156.6|1157|1156.8|1156.8|1156.6|1103
1634821800000|2021-10-21 13:10:00|1156.8||1157||1157||1156.8||600
1634821810000|2021-10-21 13:10:10|1156.8|1156.8|1157|1156.8|1157|1156.8|1156.8|1156.6|296
1634821820000|2021-10-21 13:10:20|||||||||200
1634821840000|2021-10-21 13:10:40|1157.2|1157|1157.6|1157|1157.6|1157.4|1157.2|1157|4011
1634821850000|2021-10-21 13:10:50|1157.4|1157.2|1157.6|1157.4|1157.6|1157.4|1157.4|1157.2|0
1634821870000|2021-10-21 13:11:10|1157.8|1157.6|1157.8|1157.4|1158|1157.8|1157.8|1157.4|808
1634821880000|2021-10-21 13:11:20|1158|1157.6|1158|1157.6|1158|1157.6|1158|1157.6|0
1634821890000|2021-10-21 13:11:30|1157.8|1157.8|1157.8|1157.4|1157.8|1157.8|1157.6|1157.4|1654
1634821900000|2021-10-21 13:11:40|1158|1157.6|1158|1157.6|1158|1157.8|1158|1157.6|0
1634821920000|2021-10-21 13:12:00|1158.2|1157.8|1158.6|1158.2|1158.6|1158.2|1158.2|1157.8|13506
1634821930000|2021-10-21 13:12:10|1158.4|1158.4|1158.6|1158.2|1158.6|1158.4|1158.4|1158.2|1265
1634821940000|2021-10-21 13:12:20|1158.4|1158.4|1158.6|1158.2|1158.6|1158.4|1158.4|1158.2|3170
1634821950000|2021-10-21 13:12:30|1158.8|1158.4|1159|1158.6|1159|1158.6|1158.6|1158.4|5389
1634821960000|2021-10-21 13:12:40|1158.6|1158.4|1158.8|1158.2|1158.8|1158.6|1158.2|1158|2180
1634821970000|2021-10-21 13:12:50|1158.6|1158.4|1158.6|1158.2|1158.8|1158.4|1158.4|1158|0
1634821980000|2021-10-21 13:13:00|1158.4|1158|1158.4|1158|1158.4|1158.2|1158.2|1157.8|13851
1634821990000|2021-10-21 13:13:10|1158.2|1157.8|1157.8|1157.6|1158.2|1157.8|1157.8|1157.6|6538
1634822000000|2021-10-21 13:13:20|1158|1157.8|1158.2|1157.6|1158.4|1158|1158|1157.6|10498
1634822010000|2021-10-21 13:13:30|1158|1157.8|1158.2|1157.6|1158.2|1157.8|1158|1157.6|0
1634822020000|2021-10-21 13:13:40|1158|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.8|1000
1634822030000|2021-10-21 13:13:50|1158.4|1158|1158.4|1158.2|1158.4|1158.2|1158.2|1157.8|2202
1634822040000|2021-10-21 13:14:00|1158.2|1158|1158.2|1158|1158.6|1158.4|1158.2|1158|18558
1634822050000|2021-10-21 13:14:10|1158.4|1157.8|1158|1157.4|1158.4|1157.8|1158|1157.4|404
1634822060000|2021-10-21 13:14:20|1157.8|1157.6|1157.8|1157.6|1157.8|1157.6|1157.6|1157.6|500
1634822070000|2021-10-21 13:14:30|1157.6|1157.4|1157.6|1157.2|1157.8|1157.4|1157.4|1157|0
1634822080000|2021-10-21 13:14:40|1157.4|1157|1157|1156.8|1157.6|1157|1157|1156.8|0
1634822090000|2021-10-21 13:14:50|1157.2|1156.6|1157.4|1157|1157.4|1157|1157.2|1156.6|0
1634822100000|2021-10-21 13:15:00|1157.6|1157.2|1157.6|1157|1157.8|1157.4|1157.6|1157|5250
1634822110000|2021-10-21 13:15:10|1157.8|1157.2|1157.6|1157|1157.8|1157.4|1157.4|1157|0
1634822120000|2021-10-21 13:15:20|1157.4||1157.4||1157.4||1157.4||0
1634822130000|2021-10-21 13:15:30|1157.2|1156.8|1157.2|1156.6|1157.2|1156.8|1157|1156.6|0
1634822140000|2021-10-21 13:15:40|1157.4|1156.8|1157.2|1156.8|1157.4|1157|1157.2|1156.8|0
1634822150000|2021-10-21 13:15:50|1157|1156.6|1156.8|1156.4|1157|1156.6|1156.8|1156.4|0
1634822160000|2021-10-21 13:16:00||1156.6||1156.4||1156.6||1156.4|0
1634822170000|2021-10-21 13:16:10|1157|1156.6|1157|1156.6|1157|1156.6|1156.8|1156.6|0
1634822180000|2021-10-21 13:16:20|1156.8|1156.4|1156.6|1156.2|1156.8|1156.4|1156.6|1156.2|0
1634822190000|2021-10-21 13:16:30|1156.4|1156.4|1156.8|1156.4|1157|1156.4|1156.4|1156.2|7312
1634822200000|2021-10-21 13:16:40|1157||1156.8||1157||1156.8||0
1634822210000|2021-10-21 13:16:50|1157|1156.6|1157|1156.6|1157|1156.6|1157|1156.6|0
1634822230000|2021-10-21 13:17:10|1156.8|1156.4|1156.2|1156|1156.8|1156.4|1156.2|1156|1780
1634822240000|2021-10-21 13:17:20|1156.4|1155.8|1156.6|1156|1156.6|1156|1156.4|1155.8|157
1634822250000|2021-10-21 13:17:30|1156.4|1155.8|1156.2|1155.8|1156.4|1155.8|1156|1155.8|0
1634822260000|2021-10-21 13:17:40|1156.4|1155.6|1156|1155.6|1156.4|1155.6|1156|1155.6|0
1634822270000|2021-10-21 13:17:50|1156.2|1155.8|1155.8|1155.6|1156.2|1155.8|1155.8|1155.6|0
1634822290000|2021-10-21 13:18:10|1155.6|1155.4|1155.4|1155|1155.8|1155.6|1155.4|1155|737
1634822300000|2021-10-21 13:18:20|1155.6|1155.2|1155.6|1155.2|1155.8|1155.4|1155.6|1155.2|593
1634822310000|2021-10-21 13:18:30|1155.4|1155|1155.6|1155.2|1155.8|1155.2|1155.4|1155|0
1634822320000|2021-10-21 13:18:40|1155.4|1155|1155.4|1155|1155.4|1155|1155.4|1155|0
1634822330000|2021-10-21 13:18:50|1155.2|1155.2|1155.6|1155.2|1155.6|1155.2|1155.2|1155.2|0
1634822350000|2021-10-21 13:19:10|1155.8|1155.4|1156|1155.6|1156.2|1155.6|1155.8|1155.4|1283
1634822360000|2021-10-21 13:19:20|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1155.8|1155.6|1661
1634822370000|2021-10-21 13:19:30|1156.2|1155.8|1156.2|1155.8|1156.4|1155.8|1156|1155.8|0
1634822380000|2021-10-21 13:19:40|1156|1155.6|1156.4|1156.2|1156.4|1156.2|1155.8|1155.6|1678
1634822390000|2021-10-21 13:19:50|1156.6|1156|1156.2|1155.8|1157|1156.6|1156.2|1155.8|6319
1634822400000|2021-10-21 13:20:00|1156|1155.6|1156|1155.6|1156|1155.8|1156|1155.6|0
1634822410000|2021-10-21 13:20:10|1156.2|1155.8|1156.6|1156.4|1156.6|1156.4|1156.2|1155.8|18
1634822420000|2021-10-21 13:20:20|1156.8|1156.2|1156.8|1156.4|1156.8|1156.4|1156.8|1156.2|0
1634822440000|2021-10-21 13:20:40|1157|1156.6|1156.8|1156.4|1157|1156.6|1156.8|1156.4|0
1634822450000|2021-10-21 13:20:50|1157|1156.6|1156.8|1156.4|1157.4|1157|1156.8|1156.4|13120
1634822460000|2021-10-21 13:21:00|1157|1156.6|1157|1156.6|1157|1156.6|1157|1156.4|217
1634822470000|2021-10-21 13:21:10|1156.8|1156.4|1156.8|1156.4|1157|1156.6|1156.8|1156.4|0
1634822480000|2021-10-21 13:21:20|1157|1156.6|1157.2|1156.8|1157.4|1157|1156.8|1156.6|441
1634822490000|2021-10-21 13:21:30|1157.4|1157|1157.6|1157.2|1157.6|1157.2|1157.4|1157|0
1634822500000|2021-10-21 13:21:40|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|0
1634822510000|2021-10-21 13:21:50|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1158|1157.6|2314
1634822520000|2021-10-21 13:22:00|1158|1157.6|1158.2|1157.8|1158.2|1158|1158|1157.6|7486
1634822530000|2021-10-21 13:22:10|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1157.8|1157.6|712
1634822540000|2021-10-21 13:22:20|1158.4|1158|1158|1157.6|1158.6|1158.2|1158|1157.6|0
1634822560000|2021-10-21 13:22:40|1158.2|1157.8|1158.4|1158|1158.4|1158|1158.2|1157.8|985
1634822580000|2021-10-21 13:23:00|1158.2|1158.2|1158|1157.6|1158.2|1158.2|1157.8|1157.6|3319
1634822590000|2021-10-21 13:23:10|1158.6|1157.8|1158.2|1157.8|1159|1158.6|1158|1157.8|25835
1634822610000|2021-10-21 13:23:30|1158.4|1158|1158.4|1158.2|1158.4|1158.2|1158.4|1158|441
1634822620000|2021-10-21 13:23:40|1158.6|1158.4|1159|1158.6|1159|1158.8|1158.6|1158.4|20000
1634822630000|2021-10-21 13:23:50|1159.2|1158.8|1159.6|1159.2|1159.6|1159.2|1159|1158.8|4466
1634822640000|2021-10-21 13:24:00|1159.4|1159|1159.6|1159.4|1159.6|1159.4|1159.4|1159|1741
1634822650000|2021-10-21 13:24:10|1159.4|1159.2|1159.4|1159|1159.4|1159.2|1159.2|1159|1801
1634822660000|2021-10-21 13:24:20|1159.2|1158.8|1159.2|1158.6|1159.4|1158.8|1159|1158.6|1000
1634822670000|2021-10-21 13:24:30|1159.4|1158.8|1159.6|1159.2|1159.6|1159.2|1159.4|1158.8|2810
1634822680000|2021-10-21 13:24:40|1159.2|1159|1159.2|1158.6|1159.4|1159|1159|1158.6|562
1634822690000|2021-10-21 13:24:50|1159.4|1158.8|1159.2|1159|1159.4|1159|1159.2|1158.8|0
1634822700000|2021-10-21 13:25:00|1159|1158.8|1158.8|1158.6|1159|1158.8|1158.8|1158.6|0
1634822710000|2021-10-21 13:25:10|1159||1158.8||1159||1158.8||0
1634822720000|2021-10-21 13:25:20|1159|1158.8|1159.4|1158.8|1159.4|1158.8|1159|1158.8|110
1634822730000|2021-10-21 13:25:30|1159.2||1159.2||1159.2||1159.2||0
1634822740000|2021-10-21 13:25:40|1159|1158.6|1159|1158.6|1159|1158.6|1158.8|1158.4|0
1634822750000|2021-10-21 13:25:50|1158.8||1158.8||1158.8||1158.8||0
1634822760000|2021-10-21 13:26:00|1159|1158.8|1159.4|1159|1159.4|1159|1159|1158.6|0
1634822770000|2021-10-21 13:26:10|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159.2|0
1634822780000|2021-10-21 13:26:20|1159.4|1159|1159.4|1159|1159.4|1159|1159.2|1158.8|404
1634822790000|2021-10-21 13:26:30|1159.2|1158.8|1158.8|1158.4|1159.2|1158.8|1158.8|1158.4|788
1634822810000|2021-10-21 13:26:50|1158.6|1158.2|1158.8|1158.4|1158.8|1158.4|1158.2|1158|8871
1634822820000|2021-10-21 13:27:00|1158.6|1158.6|1159|1158.6|1159|1158.6|1158.6|1158.6|1403
1634822830000|2021-10-21 13:27:10|1159.2|1158.8|1159.4|1159|1159.4|1159|1159.2|1158.8|1471
1634822850000|2021-10-21 13:27:30|1159.6|1159.2|1159.4|1159|1159.6|1159.2|1159.2|1159|100
1634822860000|2021-10-21 13:27:40||1158.8||1158.8||1159||1158.8|0
1634822870000|2021-10-21 13:27:50|1159.2|1159|1159.2|1159|1159.2|1159|1159.2|1159|0
1634822880000|2021-10-21 13:28:00|1159|1158.8|1159|1158.6|1159.2|1158.8|1158.8|1158.4|1195
1634822890000|2021-10-21 13:28:10|1158.8|1158.4|1159|1158.4|1159|1158.4|1158.6|1158.2|782
1634822900000|2021-10-21 13:28:20||1158.6||1158.6||1158.6||1158.6|0
1634822910000|2021-10-21 13:28:30||1158.8||1158.8||1158.8||1158.6|0
1634822920000|2021-10-21 13:28:40||1158.6||1158.8||1158.8||1158.6|0
1634822940000|2021-10-21 13:29:00|1159.2|1159|1159.4|1159|1159.4|1159|1159.2|1159|1208
1634822950000|2021-10-21 13:29:10|1159.2|1158.8|1159.2|1159|1159.2|1159|1159|1158.8|400
1634822960000|2021-10-21 13:29:20|1159.4||1159.4||1159.4||1159.4||0
1634823000000|2021-10-21 13:30:00|1159.2|1158.8|1158.2|1157.8|1159.2|1158.8|1158.2|1157.8|15178
1634823010000|2021-10-21 13:30:10|1158.6|1158|1158|1157.6|1159|1158.6|1157.8|1157.6|14583
1634823020000|2021-10-21 13:30:20|1158.2|1157.8|1158.2|1157.6|1158.2|1157.8|1157.8|1157.4|0
1634823030000|2021-10-21 13:30:30|1158|1157.8|1157.8|1157.4|1158.6|1158.2|1157.6|1157.2|1208
1634823040000|2021-10-21 13:30:40|1158|1157.6|1157.8|1157.4|1158.4|1157.8|1157.8|1157.2|2593
1634823050000|2021-10-21 13:30:50|1157.6|1157.2|1158.2|1157.6|1158.2|1157.6|1157.2|1156.8|1933
1634823060000|2021-10-21 13:31:00|1158.4|1157.8|1158.8|1158.4|1159|1158.8|1158.2|1157.8|5395
1634823070000|2021-10-21 13:31:10|1158.6|1158.2|1159.2|1159|1159.6|1159|1158.6|1158.2|8721
1634823080000|2021-10-21 13:31:20|1159.4|1159.2|1159.2|1158.8|1159.6|1159.2|1159|1158.6|2850
1634823090000|2021-10-21 13:31:30|1159.4|1159|1159.8|1159.4|1159.8|1159.6|1159.4|1159|3459
1634823100000|2021-10-21 13:31:40|1160|1159.6|1159.8|1159.4|1160.4|1160.2|1159.6|1159.4|58489
1634823110000|2021-10-21 13:31:50|1159.4|1159.2|1159.8|1159.4|1160|1159.8|1159.4|1159.2|7858
1634823120000|2021-10-21 13:32:00|1160|1159.6|1160|1159.6|1160.2|1160|1159.6|1159.4|35029
1634823130000|2021-10-21 13:32:10|1159.8|1159.8|1159.6|1159.4|1160|1159.8|1159.6|1159.4|5837
1634823140000|2021-10-21 13:32:20|1159.8|1159.6|1159.4|1159.2|1160|1159.8|1159.4|1159|6742
1634823150000|2021-10-21 13:32:30|1159.2|1159|1159.6|1159.4|1159.6|1159.4|1159.2|1158.8|402
1634823160000|2021-10-21 13:32:40|1159.8|1159.6|1160.6|1160.2|1160.6|1160.4|1159.8|1159.6|10593
1634823170000|2021-10-21 13:32:50|1160.4|1160.4|1160.4|1160|1160.6|1160.4|1160.2|1159.8|2912
1634823180000|2021-10-21 13:33:00|1160.6|1160.2|1161|1160.6|1161.4|1161|1160.6|1160.2|24441
1634823190000|2021-10-21 13:33:10|1160.8|1160.4|1160.8|1160.4|1161|1160.6|1160.6|1160.2|1373
1634823200000|2021-10-21 13:33:20|1161|1160.6|1161.4|1161.2|1161.6|1161.2|1160.8|1160.4|2011
1634823210000|2021-10-21 13:33:30|1161.6|1161.4|1161.6|1161.2|1162|1161.8|1161.6|1161.2|9050
1634823220000|2021-10-21 13:33:40|1161.2|1161|1160.6|1160.2|1161.6|1161.2|1160.6|1160.2|11947
1634823230000|2021-10-21 13:33:50|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|36
1634823240000|2021-10-21 13:34:00|1161|1160.6|1161.2|1160.8|1161.6|1161.2|1160.6|1160.4|7690
1634823250000|2021-10-21 13:34:10|1161.4|1161|1161.4|1161|1161.6|1161.2|1161|1160.6|457
1634823260000|2021-10-21 13:34:20|1161.2|1160.8|1161.8|1161.4|1161.8|1161.6|1161|1160.8|8248
1634823270000|2021-10-21 13:34:30|1161.6|1161.2|1161.8|1161.2|1161.8|1161.2|1161.2|1161|7257
1634823280000|2021-10-21 13:34:40|1161.6|1161|1161.8|1161.4|1162|1161.6|1161.4|1161|518
1634823290000|2021-10-21 13:34:50|1162|1161.6|1161|1160.6|1162|1161.6|1160.8|1160.4|4055
1634823300000|2021-10-21 13:35:00|1160.8|1160.4|1160.6|1160.2|1161.2|1160.8|1160.6|1160.2|3027
1634823310000|2021-10-21 13:35:10|1160.4|1160|1161|1160.8|1161.4|1161|1160.2|1159.8|24427
1634823320000|2021-10-21 13:35:20|1161.2|1161|1162|1161.8|1162|1161.8|1161.2|1161|444
1634823330000|2021-10-21 13:35:30|1161.8|1161.6|1162|1161.8|1162|1161.8|1161.8|1161.4|1003
1634823350000|2021-10-21 13:35:50|1162.2|1162|1162.4|1161.8|1162.6|1162|1162|1161.6|8927
1634823360000|2021-10-21 13:36:00|1162.2|1162|1161.8|1161.4|1163|1162.6|1161.8|1161.4|9018
1634823370000|2021-10-21 13:36:10|1161.6|1161.6|1162.2|1161.6|1162.2|1161.6|1161.6|1161.2|759
1634823380000|2021-10-21 13:36:20|1162||1162||1162||1162||0
1634823390000|2021-10-21 13:36:30|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.6|1161.4|2513
1634823400000|2021-10-21 13:36:40|1162.2|1161.8|1162.6|1162.2|1162.8|1162.4|1162|1161.8|3673
1634823410000|2021-10-21 13:36:50|1162.4|1162.4|1162.4|1162|1162.6|1162.4|1162.2|1162|310
1634823420000|2021-10-21 13:37:00|1162.6|1162.2|1163|1162.8|1163|1162.8|1162.6|1162.2|2300
1634823430000|2021-10-21 13:37:10|1163.2|1163|1163.6|1163.2|1163.8|1163.4|1162.4|1162.2|25420
1634823440000|2021-10-21 13:37:20|1163.4|1163|1163.4|1162.8|1163.4|1163.2|1163.2|1162.8|0
1634823450000|2021-10-21 13:37:30|1163.2|1163|1163.6|1163.2|1163.8|1163.4|1163.2|1163|13219
1634823460000|2021-10-21 13:37:40|1163.4|1163|1163.6|1163.2|1163.6|1163.2|1163.2|1162.8|0
1634823470000|2021-10-21 13:37:50|1163.4|1163|1163|1162.6|1163.4|1163.2|1163|1162.6|1152
1634823480000|2021-10-21 13:38:00|1162.8|1162.4|1162.6|1162.2|1162.8|1162.6|1162.2|1161.8|11030
1634823490000|2021-10-21 13:38:10|1162.4|1162|1162.8|1162.2|1162.8|1162.2|1162.4|1162|2408
1634823500000|2021-10-21 13:38:20|1162.6|1162.4|1162.4|1162|1162.8|1162.4|1162.4|1162|2370
1634823510000|2021-10-21 13:38:30|1162.6||1162.4||1162.6||1162.4||0
1634823520000|2021-10-21 13:38:40|1162.2|1161.8|1162|1161.6|1162.2|1161.8|1162|1161.6|8516
1634823530000|2021-10-21 13:38:50|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|2125
1634823540000|2021-10-21 13:39:00|1162.2|1162.2|1162|1161.6|1162.2|1162.2|1162|1161.6|596
1634823550000|2021-10-21 13:39:10|1161.8|1161.4|1161|1160.6|1161.8|1161.4|1161|1160.6|3920
1634823560000|2021-10-21 13:39:20|1160.8|1160.8|1161|1160.6|1161|1160.8|1160.8|1160.4|4202
1634823570000|2021-10-21 13:39:30|1161.2|1160.8|1161.8|1161.4|1161.8|1161.4|1161|1160.8|8587
1634823590000|2021-10-21 13:39:50|1162|1161.6|1162.2|1161.8|1162.6|1162.2|1162|1161.6|3503
1634823600000|2021-10-21 13:40:00|1162|1162|1161.8|1161.4|1162|1162|1161.8|1161.4|517
1634823610000|2021-10-21 13:40:10|1162|1161.2|1161.8|1161.4|1162|1161.4|1161.8|1161.2|0
1634823620000|2021-10-21 13:40:20|1161.6|1161.2|1162|1161.4|1162.2|1162|1161.6|1161.2|1617
1634823630000|2021-10-21 13:40:30|1162.2|1161.6|1162.6|1162.2|1162.6|1162.4|1162.2|1161.4|6162
1634823640000|2021-10-21 13:40:40|1162.8|1162.4|1162.8|1162.4|1162.8|1162.6|1162.8|1162.4|909
1634823650000|2021-10-21 13:40:50||1162.6||1162.6||1162.6||1162.6|0
1634823660000|2021-10-21 13:41:00|1162.6|1162.4|1162.8|1162.6|1162.8|1162.6|1162.6|1162.4|322
1634823670000|2021-10-21 13:41:10|1162.6|1162.4|1162.8|1162.4|1162.8|1162.6|1162.6|1162.2|896
1634823680000|2021-10-21 13:41:20|1162.6|1162.2|1162.6|1162|1162.6|1162.4|1162.4|1162|799
1634823690000|2021-10-21 13:41:30|1162.4|1161.8|1162.2|1162|1162.4|1162|1162.2|1161.8|4300
1634823700000|2021-10-21 13:41:40|1162.4|1162.2|1162.2|1161.8|1162.6|1162.2|1162|1161.8|2191
1634823710000|2021-10-21 13:41:50|1162.4|1162|1162.4|1162.2|1162.8|1162.4|1162.2|1162|7465
1634823720000|2021-10-21 13:42:00|1162.6|1162.4|1162.8|1162.6|1163|1162.8|1162.6|1162.4|5311
1634823730000|2021-10-21 13:42:10|1163|1162.8|1163.2|1162.8|1163.2|1163|1163|1162.8|927
1634823740000|2021-10-21 13:42:20|1163.4|1163|1162.8|1162.4|1163.4|1163.2|1162.8|1162.4|13995
1634823750000|2021-10-21 13:42:30|1162.6|1162.6|1163|1162.6|1163|1162.8|1162.6|1162.4|8675
1634823760000|2021-10-21 13:42:40|1163.2|1162.8|1163.2|1162.8|1163.4|1163|1163|1162.6|10
1634823770000|2021-10-21 13:42:50|1163|1162.6|1163|1162.6|1163|1162.6|1162.8|1162.6|0
1634823780000|2021-10-21 13:43:00|1162.8|1162.8|1163|1162.8|1163.2|1162.8|1162.8|1162.6|260
1634823790000|2021-10-21 13:43:10|1162.8|1162.6|1162.8|1162.6|1163|1162.6|1162.8|1162.4|43
1634823800000|2021-10-21 13:43:20|1163|1162.8|1163|1162.8|1163|1162.8|1163|1162.8|1526
1634823810000|2021-10-21 13:43:30|1163.2|1163|1163.8|1163.4|1163.8|1163.4|1163.2|1162.8|5865
1634823820000|2021-10-21 13:43:40|1163.6|1163.6|1163.6|1163.4|1163.8|1163.6|1163.6|1163.2|4882
1634823830000|2021-10-21 13:43:50|1163.8|1163.6|1163.8|1163.4|1163.8|1163.6|1163.8|1163.4|6750
1634823840000|2021-10-21 13:44:00|1163.6|1163.2|1162.8|1162.6|1163.6|1163.2|1162.6|1162.4|3311
1634823850000|2021-10-21 13:44:10|1163|1162.4|1162.8|1162.4|1163|1162.4|1162.8|1162.4|0
1634823860000|2021-10-21 13:44:20||1162.6||1162.6||1162.6||1162.6|9
1634823870000|2021-10-21 13:44:30|1162.6|1162.4|1162.6|1162.2|1162.6|1162.4|1162.6|1162.2|13
1634823880000|2021-10-21 13:44:40|1162.8|1162.4|1162.8|1162.4|1163|1162.8|1162.8|1162.4|539
1634823890000|2021-10-21 13:44:50|1163|1162.6|1164|1163.6|1164|1163.6|1163|1162.6|6090
1634823900000|2021-10-21 13:45:00|1164.2|1163.8|1164.2|1163.8|1164.2|1164|1163.8|1163.6|35626
1634823910000|2021-10-21 13:45:10|1164|1164|1164.2|1163.8|1164.2|1164|1163.8|1163.6|2706
1634823920000|2021-10-21 13:45:20|1164|1163.6|1163.8|1163.6|1164|1163.6|1163.8|1163.6|2528
1634823930000|2021-10-21 13:45:30|1164|1163.8|1164.2|1163.8|1164.2|1164|1164|1163.8|0
1634823940000|2021-10-21 13:45:40|1164|1163.6|1163.8|1163.4|1164|1163.8|1163.4|1163|18876
1634823950000|2021-10-21 13:45:50|1163.6|1163.6|1163.8|1163.4|1163.8|1163.6|1163.6|1163.4|20
1634823960000|2021-10-21 13:46:00|1163.6||1163.8||1163.8||1163.6||0
1634823970000|2021-10-21 13:46:10|1164|1163.6|1164.6|1164.2|1164.6|1164.4|1164|1163.6|7304
1634823980000|2021-10-21 13:46:20|1164.8|1164.4|1164.6|1164.4|1164.8|1164.4|1164.6|1164.2|1650
1634823990000|2021-10-21 13:46:30|1164.8|1164.6|1164.8|1164.6|1164.8|1164.6|1164.6|1164.2|803
1634824000000|2021-10-21 13:46:40|1165|1164.8|1164.8|1164.6|1165|1164.8|1164.8|1164.6|2498
1634824010000|2021-10-21 13:46:50|1165|1164.8|1165|1164.8|1165|1164.8|1164.8|1164.6|0
1634824020000|2021-10-21 13:47:00|1165.2|1164.6|1165.2|1165|1165.8|1165.4|1165|1164.6|48299
1634824030000|2021-10-21 13:47:10|1165|1164.8|1165|1164.6|1165|1165|1164.8|1164.6|691
1634824040000|2021-10-21 13:47:20|1165.2|1164.8|1165|1164.8|1165.2|1165|1165|1164.8|1564
1634824050000|2021-10-21 13:47:30|1165.2|1165|1165|1164.8|1165.2|1165|1165|1164.8|1288
1634824060000|2021-10-21 13:47:40|1165.2||1165||1165.2||1165||500
1634824070000|2021-10-21 13:47:50|1165.2||1165.2||1165.2||1165.2||156
1634824080000|2021-10-21 13:48:00|1165|1165|1165.2|1164.8|1165.2|1165|1165|1164.8|0
1634824090000|2021-10-21 13:48:10|1165.4|1165|1166.2|1165.8|1166.4|1166|1165.4|1165|28661
1634824100000|2021-10-21 13:48:20|1166.4|1166|1166.4|1166.2|1166.4|1166.2|1166.4|1166|438
1634824110000|2021-10-21 13:48:30|1166.6|1166.4|1166.4|1166.2|1166.6|1166.4|1166|1165.8|16946
1634824120000|2021-10-21 13:48:40|1166.6|1166.4|1166.4|1166.2|1166.6|1166.4|1166.4|1166.2|1096
1634824130000|2021-10-21 13:48:50|1166.6|1166.4|1166.6|1166.4|1166.6|1166.4|1166.6|1166.2|669
1634824140000|2021-10-21 13:49:00|1166.4|1166.2|1166|1165.8|1166.6|1166.2|1166|1165.6|3214
1634824150000|2021-10-21 13:49:10|1165.8|1165.6|1165.8|1165.6|1166|1165.6|1165.8|1165.4|1036
1634824160000|2021-10-21 13:49:20||1165.4||1165.4||1165.6||1165.4|444
1634824170000|2021-10-21 13:49:30||1165.6||1165.6||1165.6||1165.4|0
1634824180000|2021-10-21 13:49:40|1165.6|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.4|3589
1634824190000|2021-10-21 13:49:50|1166|1165.6|1165.2|1164.8|1166|1165.6|1165.2|1164.8|7099
1634824200000|2021-10-21 13:50:00|1165.4|1165|1165.6|1165.4|1165.6|1165.4|1165.4|1165|1220
1634824210000|2021-10-21 13:50:10|1165.8|1165.6|1166.2|1166|1166.2|1166|1165.8|1165.6|13967
1634824220000|2021-10-21 13:50:20||1165.8||1165.8||1165.8||1165.8|200
1634824230000|2021-10-21 13:50:30|1166|1165.6|1166|1165.8|1166|1165.8|1166|1165.6|1169
1634824240000|2021-10-21 13:50:40|1165.8|1165.6|1166|1165.6|1166|1165.8|1165.8|1165.6|634
1634824250000|2021-10-21 13:50:50|1166.2|1165.8|1166.6|1166.2|1166.6|1166.2|1166.2|1165.8|2297
1634824260000|2021-10-21 13:51:00|1166.4|1166.4|1166.4|1166|1166.6|1166.4|1166.2|1166|3872
1634824270000|2021-10-21 13:51:10|1166|1165.8|1166|1165.8|1166|1165.8|1166|1165.6|1927
1634824280000|2021-10-21 13:51:20|1165.8|1165.6|1166|1165.6|1166|1165.8|1165.8|1165.4|1131
1634824290000|2021-10-21 13:51:30|1165.8|1165.4|1165.6|1165.2|1165.8|1165.4|1165.4|1165.2|3899
1634824300000|2021-10-21 13:51:40|1165.4|1165|1165.8|1165.6|1165.8|1165.6|1165.4|1165|6024
1634824310000|2021-10-21 13:51:50|1166|1165.8|1166|1165.6|1166|1165.8|1165.8|1165.6|15821
1634824320000|2021-10-21 13:52:00|1166.2|1165.8|1166.2|1166|1166.4|1166|1166.2|1165.8|21076
1634824330000|2021-10-21 13:52:10|1166.4|1166.2|1166.4|1166.2|1166.6|1166.4|1166.4|1166|1791
1634824340000|2021-10-21 13:52:20|1166.2|1166|1166.6|1166.2|1166.8|1166.4|1166.2|1166|36698
1634824350000|2021-10-21 13:52:30|1166.4|1166.4|1167|1166.6|1167|1166.6|1166.4|1166.2|51569
1634824360000|2021-10-21 13:52:40|1167.2|1166.8|1167.2|1166.8|1167.2|1167|1167.2|1166.8|7086
1634824370000|2021-10-21 13:52:50|1167.4|1167|1167.4|1167.2|1167.4|1167.2|1167.4|1167|858
1634824380000|2021-10-21 13:53:00|1167.6|1167.4|1167.4|1167|1167.6|1167.4|1167.2|1167|10940
1634824390000|2021-10-21 13:53:10|1167.2||1167.2||1167.2||1167.2||0
1634824400000|2021-10-21 13:53:20|1167|1166.8|1167|1166.8|1167.2|1166.8|1167|1166.8|3301
1634824410000|2021-10-21 13:53:30|1167.2|1167|1167.2|1166.8|1167.2|1167|1167.2|1166.8|0
1634824420000|2021-10-21 13:53:40|1167|1167|1167.2|1166.8|1167.2|1167|1167|1166.8|2500
1634824430000|2021-10-21 13:53:50|1167|1167|1167.2|1167|1167.2|1167|1167|1167|0
1634824440000|2021-10-21 13:54:00|1167|1166.8|1167.2|1167|1167.2|1167|1167|1166.8|574
1634824450000|2021-10-21 13:54:10|1167|1166.8|1166.8|1166.4|1167|1166.8|1166.8|1166.4|2439
1634824460000|2021-10-21 13:54:20|1166.6|1166.2|1166.6|1166.4|1166.8|1166.6|1166.6|1166.2|785
1634824470000|2021-10-21 13:54:30|1166.8|1166.2|1166.6|1166.4|1166.8|1166.4|1166.6|1166.2|55
1634824490000|2021-10-21 13:54:50|1166.4|1166.2|1166.8|1166.4|1166.8|1166.6|1166.4|1166|5728
1634824500000|2021-10-21 13:55:00|1166.6|1166.2|1166.6|1166.4|1166.6|1166.4|1166.4|1166.2|1018
1634824510000|2021-10-21 13:55:10||1166.2||1166.4||1166.4||1166.2|0
1634824520000|2021-10-21 13:55:20||1166.2||1166.4||1166.4||1166.2|14
1634824530000|2021-10-21 13:55:30|1166.4|1166.2|1166.6|1166.2|1166.6|1166.4|1166.4|1166.2|871
1634824540000|2021-10-21 13:55:40|1166.2|1166|1166.2|1165.8|1166.4|1166.2|1166.2|1165.8|5712
1634824550000|2021-10-21 13:55:50|1166|1165.6|1166.4|1166|1166.4|1166|1165.8|1165.6|3520
1634824560000|2021-10-21 13:56:00|1166.2|1165.8|1165.8|1165.6|1166.2|1166|1165.8|1165.6|2215
1634824570000|2021-10-21 13:56:10|1165.6|1165.4|1166|1165.6|1166|1165.6|1165.6|1165.2|6305
1634824580000|2021-10-21 13:56:20|1165.4|1165.4|1165.6|1165.4|1165.8|1165.4|1165.4|1165.2|17015
1634824590000|2021-10-21 13:56:30|1165.8|1165.6|1165.8|1165.4|1165.8|1165.6|1165.8|1165.4|500
1634824600000|2021-10-21 13:56:40|1165.6|1165.6|1165.6|1165.4|1165.6|1165.6|1165.6|1165.4|18
1634824610000|2021-10-21 13:56:50|1165.4|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165.2|1464
1634824620000|2021-10-21 13:57:00|1165.4|1165.4|1165.4|1165.2|1165.4|1165.4|1165.4|1165.2|285
1634824630000|2021-10-21 13:57:10|1165.2|1165|1165.4|1165|1165.4|1165|1165|1164.8|5789
1634824640000|2021-10-21 13:57:20|1165.6|1165.2|1165.6|1165.4|1165.6|1165.4|1165.6|1165.2|13624
1634824650000|2021-10-21 13:57:30|1165.8|1165.6|1165.8|1165.4|1166|1165.6|1165.8|1165.4|17196
1634824660000|2021-10-21 13:57:40|1166|1165.6|1166|1165.6|1166|1165.6|1166|1165.6|0
1634824670000|2021-10-21 13:57:50|1165.8|1165.4|1165.6|1165.4|1165.8|1165.6|1165.6|1165.4|1807
1634824680000|2021-10-21 13:58:00|1166|1165.6|1167|1166.6|1167|1166.6|1166|1165.6|19258
1634824700000|2021-10-21 13:58:20|1167.2|1166.8|1167.4|1166.8|1167.4|1167|1167.2|1166.8|733
1634824710000|2021-10-21 13:58:30|1167.6|1167|1167.4|1167|1167.6|1167|1167.4|1167|650
1634824720000|2021-10-21 13:58:40||1167.2||1167.2||1167.2||1167.2|0
1634824730000|2021-10-21 13:58:50|1167.2|1167|1167.4|1167|1167.6|1167.2|1167.2|1167|781
1634824740000|2021-10-21 13:59:00|1167.2|1166.6|1167.4|1167.2|1167.4|1167.2|1167|1166.6|11606
1634824750000|2021-10-21 13:59:10|1167.2|1167|1167.2|1167|1167.2|1167|1167.2|1167|1197
1634824760000|2021-10-21 13:59:20|1167|1166.8|1167.2|1167|1167.2|1167|1167|1166.8|1421
1634824770000|2021-10-21 13:59:30|1167|1166.8|1166.6|1166.2|1167.2|1167|1166.6|1166.2|15044
1634824780000|2021-10-21 13:59:40|1166.8||1166.6||1166.8||1166.6||0
1634824790000|2021-10-21 13:59:50|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|0
1634824800000|2021-10-21 14:00:00||1166.6||1166.6||1166.6||1166.6|2363
1634824810000|2021-10-21 14:00:10|1166.6|1166.4|1166.6|1166.2|1166.6|1166.6|1166.6|1166.2|2246
1634824830000|2021-10-21 14:00:30|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|713
1634824840000|2021-10-21 14:00:40|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.6|27893
1634824850000|2021-10-21 14:00:50|1167.4|1167|1167.2|1167|1167.4|1167.2|1167.2|1166.8|18424
1634824860000|2021-10-21 14:01:00|||||||||7980
1634824870000|2021-10-21 14:01:10|1167|1166.8|1167|1166.6|1167|1166.8|1167|1166.6|3500
1634824880000|2021-10-21 14:01:20|1166.8|1166.4|1166.6|1166.2|1167|1166.6|1166.4|1166.2|4619
1634824900000|2021-10-21 14:01:40|1166.8|1166.4|1166.6|1166.2|1167|1166.6|1166.6|1166|4782
1634824910000|2021-10-21 14:01:50|1166.4|1166|1166|1165.8|1166.4|1166.2|1166|1165.8|2135
1634824920000|2021-10-21 14:02:00|1165.8|1165.6|1165.8|1165.4|1165.8|1165.8|1165.8|1165.4|260
1634824930000|2021-10-21 14:02:10||1165.6||1165.4||1165.6||1165.4|648
1634824940000|2021-10-21 14:02:20|1166|1165.6|1166|1165.8|1166.2|1165.8|1165.8|1165.6|1501
1634824950000|2021-10-21 14:02:30|||||||||23
1634824980000|2021-10-21 14:03:00|1166.2|1165.6|1166.8|1166.6|1167|1166.6|1166.2|1165.6|21668
1634824990000|2021-10-21 14:03:10||1166.4||1166.4||1166.4||1166.4|0
1634825000000|2021-10-21 14:03:20|1167|1166.6|1166.4|1166|1167|1166.8|1166.2|1165.8|4876
1634825010000|2021-10-21 14:03:30|1166.2|1165.8|1166|1165.4|1166.2|1165.8|1166|1165.4|953
1634825020000|2021-10-21 14:03:40|1165.8|1165.2|1165.2|1165|1165.8|1165.2|1165.2|1164.8|0
1634825030000|2021-10-21 14:03:50||1164.8||1164.8||1165||1164.8|438
1634825040000|2021-10-21 14:04:00|1165|1164.6|1165|1164.4|1165|1164.8|1164.8|1164.4|1039
1634825050000|2021-10-21 14:04:10|1165.2|1164.6|1165.4|1165|1165.4|1165|1165.2|1164.6|300
1634825060000|2021-10-21 14:04:20|1165.6|1165.2|1165.8|1165.4|1166|1165.6|1165.4|1165|2524
1634825070000|2021-10-21 14:04:30||1165.6||1165.6||1165.6||1165.4|0
1634825080000|2021-10-21 14:04:40|1165.6|1165.4|1165.6|1165.4|1165.6|1165.4|1165.6|1165.2|1929
1634825100000|2021-10-21 14:05:00|1165.8|1165.6|1166|1165.6|1166.2|1165.8|1165.6|1165.4|18793
1634825110000|2021-10-21 14:05:10|1166.2|1165.8|1166.2|1165.8|1166.4|1166|1166.2|1165.8|541
1634825120000|2021-10-21 14:05:20|1166|1166|1165.8|1165.6|1166.2|1166|1165.8|1165.6|672
1634825130000|2021-10-21 14:05:30|1165.6|1165.4|1165.4|1165|1165.8|1165.4|1165.2|1165|4035
1634825140000|2021-10-21 14:05:40|1165.6|1165.2|1165.8|1165.4|1166.4|1166|1165.6|1165.2|6025
1634825150000|2021-10-21 14:05:50|1165.6|1165.2|1165.6|1165.4|1165.8|1165.4|1165.4|1165.2|1633
1634825160000|2021-10-21 14:06:00|1165.8|1165.6|1166.6|1166.2|1166.6|1166.4|1165.8|1165.4|5534
1634825170000|2021-10-21 14:06:10|1166.4|1166|1166.2|1165.6|1166.4|1166|1166|1165.6|318
1634825180000|2021-10-21 14:06:20|1165.8|1165.8|1165.8|1165.4|1166|1165.8|1165.8|1165.4|104
1634825200000|2021-10-21 14:06:40|1166|1165.6|1166|1165.6|1166.2|1165.8|1166|1165.4|0
1634825210000|2021-10-21 14:06:50|1166.2|1165.8|1166|1165.8|1166.2|1166|1165.8|1165.4|2000
1634825230000|2021-10-21 14:07:10|1165.8|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.6|1426
1634825240000|2021-10-21 14:07:20|1166.2|1165.8|1166.4|1166|1166.4|1166.2|1166.2|1165.8|550
1634825250000|2021-10-21 14:07:30|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|0
1634825260000|2021-10-21 14:07:40||1166.4||1166.2||1166.4||1166.2|0
1634825270000|2021-10-21 14:07:50|1166.4|1166|1166|1165.8|1166.4|1166|1166|1165.8|250
1634825280000|2021-10-21 14:08:00|1166.2||1166.2||1166.2||1166.2||0
1634825290000|2021-10-21 14:08:10|1166.4|1166|1166.8|1166.4|1166.8|1166.6|1166.4|1166|8166
1634825310000|2021-10-21 14:08:30|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.4|2600
1634825320000|2021-10-21 14:08:40|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.4|478
1634825330000|2021-10-21 14:08:50|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.4|1166|2258
1634825340000|2021-10-21 14:09:00|1166.4|1166.4|1166.6|1166.2|1166.8|1166.6|1166.4|1166.2|5898
1634825350000|2021-10-21 14:09:10|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.8|1166.4|40
1634825360000|2021-10-21 14:09:20|1166.8|1166.8|1167.6|1167.4|1167.8|1167.4|1166.8|1166.8|76713
1634825370000|2021-10-21 14:09:30|1167.8|1167.6|1167.8|1167.4|1168|1167.6|1167.6|1167.4|4347
1634825380000|2021-10-21 14:09:40|||||||||500
1634825390000|2021-10-21 14:09:50|1168|1167.6|1168|1167.8|1168|1167.8|1167.8|1167.6|6825
1634825400000|2021-10-21 14:10:00|1168.2|1168|1168.4|1168|1168.4|1168.2|1168|1167.8|6076
1634825410000|2021-10-21 14:10:10|1168.2|1167.2|1168.2|1167.6|1168.2|1167.8|1167.8|1167.2|40506
1634825420000|2021-10-21 14:10:20|1168|1167.8|1168.2|1167.8|1168.2|1167.8|1167.8|1167.6|5100
1634825430000|2021-10-21 14:10:30|1168.4|1168|1168.2|1168|1168.4|1168.2|1168.2|1167.8|75
1634825440000|2021-10-21 14:10:40|1168|1167.8|1168|1167.8|1168.2|1167.8|1167.6|1167.4|11436
1634825450000|2021-10-21 14:10:50|1167.8|1167.6|1167.6|1167.2|1167.8|1167.6|1167.6|1167.2|600
1634825460000|2021-10-21 14:11:00|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|107
1634825470000|2021-10-21 14:11:10|1167.4|1167|1167.4|1167|1167.6|1167|1167.4|1167|0
1634825480000|2021-10-21 14:11:20|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167.2|0
1634825490000|2021-10-21 14:11:30|1167.4||1167.6||1167.6||1167.4||0
1634825500000|2021-10-21 14:11:40|1167.4|1167.4|1167.4|1167|1167.4|1167.4|1167.2|1166.8|1555
1634825510000|2021-10-21 14:11:50|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|0
1634825520000|2021-10-21 14:12:00|1167.2|1166.8|1167.4|1167|1167.4|1167|1167|1166.8|56
1634825540000|2021-10-21 14:12:20|1167.8|1167.2|1167.6|1167.4|1168|1167.6|1167.6|1167.2|6764
1634825550000|2021-10-21 14:12:30|1167.8|1167.6|1168|1167.8|1168|1167.8|1167.8|1167.4|20
1634825560000|2021-10-21 14:12:40|1168.2||1168.2||1168.4||1168.2||1200
1634825570000|2021-10-21 14:12:50|1167.8|1167.6|1168|1167.8|1168.2|1167.8|1167.8|1167.6|3000
1634825580000|2021-10-21 14:13:00|1167.8|1167.6|1167.8|1167.6|1168|1167.8|1167.8|1167.6|1991
1634825590000|2021-10-21 14:13:10|1168|1167.8|1168|1167.4|1168|1167.8|1167.8|1167.4|6477
1634825600000|2021-10-21 14:13:20|1167.8|1166.4|1166.6|1166.2|1167.8|1167|1166.6|1166.2|65655
1634825610000|2021-10-21 14:13:30|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.6|1166.4|1970
1634825620000|2021-10-21 14:13:40|1167|1166.6|1167|1166.6|1167|1166.8|1167|1166.6|2571
1634825630000|2021-10-21 14:13:50|1166.8|1166.4|1166.8|1166.4|1167|1166.6|1166.6|1166.4|4500
1634825640000|2021-10-21 14:14:00|1166.6|1166.6|1166.4|1166.2|1166.8|1166.6|1166.4|1166.2|6513
1634825650000|2021-10-21 14:14:10|1166.6|1166.4|1166.8|1166.4|1166.8|1166.4|1166.4|1166.4|719
1634825660000|2021-10-21 14:14:20|1166.6|1166.2|1166.6|1166.4|1166.8|1166.4|1166.6|1166.2|1016
1634825670000|2021-10-21 14:14:30||1166.2||1166.4||1166.4||1166.2|0
1634825680000|2021-10-21 14:14:40|1166.4|1166.2|1166.6|1166.4|1166.6|1166.4|1166.4|1166|2003
1634825690000|2021-10-21 14:14:50|1166.8|1166.6|1166.8|1166.4|1167|1166.8|1166.8|1166.4|950
1634825700000|2021-10-21 14:15:00|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.6|11
1634825710000|2021-10-21 14:15:10|1167|1166.6|1167|1166.8|1167|1166.8|1166.8|1166.6|2257
1634825720000|2021-10-21 14:15:20|1166.8|1166.6|1166.8|1166.4|1167|1166.6|1166.6|1166.4|1766
1634825730000|2021-10-21 14:15:30|1167|1166.6|1167|1166.8|1167|1166.8|1167|1166.6|0
1634825740000|2021-10-21 14:15:40|1167.2|1167|1167.6|1167.2|1167.8|1167.4|1167.2|1166.8|100
1634825760000|2021-10-21 14:16:00||1167.4||1167.4||1167.4||1167.4|28
1634825770000|2021-10-21 14:16:10|1167.8|1167.2|1167.6|1167.2|1167.8|1167.4|1167.4|1167.2|646
1634825800000|2021-10-21 14:16:40|1167.4|1167.4|1167.4|1167|1167.4|1167.4|1167.2|1166.8|437
1634825810000|2021-10-21 14:16:50|1167.6|1167.2|1167.4|1167.2|1167.6|1167.2|1167.4|1167|1450
1634825820000|2021-10-21 14:17:00|1167.6|1167.4|1168|1167.8|1168|1167.8|1167.4|1167.4|2202
1634825830000|2021-10-21 14:17:10|1168.2||1168||1168.2||1168||1455
1634825840000|2021-10-21 14:17:20|1167.8|1167.6|1168|1167.8|1168.2|1167.8|1167.6|1167.4|6220
1634825850000|2021-10-21 14:17:30|1167.8|1167.6|1168|1167.6|1168|1167.8|1167.8|1167.4|1320
1634825860000|2021-10-21 14:17:40|1167.8|1167.4|1167.6|1167.4|1168|1167.6|1167.4|1167.2|5453
1634825870000|2021-10-21 14:17:50|1167.8|1167.6|1168.4|1168|1168.4|1168|1167.8|1167.6|2951
1634825880000|2021-10-21 14:18:00|1168.2|1167.8|1168.2|1167.8|1168.4|1167.8|1167.8|1167.6|3426
1634825890000|2021-10-21 14:18:10|1168.4|1168|1168.2|1167.6|1168.4|1168|1167.8|1167.4|5079
1634825900000|2021-10-21 14:18:20|1168|1167.8|1168.2|1167.8|1168.2|1168|1168|1167.8|500
1634825910000|2021-10-21 14:18:30|1168|1167.6|1168.2|1167.8|1168.4|1168|1167.8|1167.6|8092
1634825920000|2021-10-21 14:18:40|1168.4|1168|1168.4|1168|1168.4|1168|1168.4|1168|0
1634825940000|2021-10-21 14:19:00|1168.6|1168.2|1168.4|1168.2|1168.6|1168.4|1168.4|1168.2|10629
1634825960000|2021-10-21 14:19:20|1168.2|1168|1168.4|1168.2|1168.4|1168.2|1168.2|1168|1875
1634825970000|2021-10-21 14:19:30||1168||1168||1168.2||1168|2627
1634825980000|2021-10-21 14:19:40|1168.2||1168.4||1168.4||1168.2||815
1634825990000|2021-10-21 14:19:50|1168.6|1168.2|1168.8|1168.6|1168.8|1168.6|1168.6|1168.2|1717
1634826010000|2021-10-21 14:20:10|1169|1168.8|1168.6|1168.4|1169|1168.8|1168.6|1168.4|11619
1634826020000|2021-10-21 14:20:20|1168.8|1168.6|1168.6|1168.2|1168.8|1168.6|1168.4|1168.2|10093
1634826030000|2021-10-21 14:20:30|1168.4|1168|1168|1167.8|1168.4|1168|1167.8|1167.6|1757
1634826040000|2021-10-21 14:20:40|1168.2|1168|1168.4|1168|1168.4|1168.2|1168.2|1168|7809
1634826050000|2021-10-21 14:20:50|1168.2||1168.2||1168.4||1168.2||0
1634826060000|2021-10-21 14:21:00|1168.4|1168.2|1168.6|1168.2|1168.8|1168.4|1168.4|1168.2|4571
1634826070000|2021-10-21 14:21:10||1168.4||1168.4||1168.4||1168.4|0
1634826080000|2021-10-21 14:21:20|1168.8|1168.6|1169|1168.6|1169|1168.6|1168.6|1168.4|20481
1634826090000|2021-10-21 14:21:30|1169.2|1168.8|1169|1168.8|1169.2|1169|1168.8|1168.6|23930
1634826100000|2021-10-21 14:21:40|1168.8|1168.6|1168.6|1168.2|1169|1168.8|1168.4|1168.2|671
1634826110000|2021-10-21 14:21:50|1168.4|1168|1168|1167.8|1168.4|1168|1168|1167.8|819
1634826120000|2021-10-21 14:22:00|1168.2|1167.6|1168|1167.6|1168.2|1167.8|1167.2|1166.8|15811
1634826130000|2021-10-21 14:22:10|1168.2|1167.8|1168.4|1168|1168.6|1168|1167.8|1167.6|4349
1634826140000|2021-10-21 14:22:20|1168.2|1168.2|1168.4|1167.8|1168.4|1168.2|1168|1167.8|3630
1634826150000|2021-10-21 14:22:30|1168.2|1168|1168.6|1168.2|1168.8|1168.4|1168.2|1168|3787
1634826170000|2021-10-21 14:22:50||1168.4||1168.4||1168.4||1168.2|274
1634826180000|2021-10-21 14:23:00|1168.8|1168.2|1168.4|1168|1168.8|1168.2|1168.2|1168|3271
1634826190000|2021-10-21 14:23:10|1168.2|1167.8|1168.2|1167.8|1168.2|1168|1168.2|1167.8|0
1634826200000|2021-10-21 14:23:20|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.2|1168|0
1634826210000|2021-10-21 14:23:30|1168.4|1168.4|1168.4|1168.2|1168.4|1168.4|1168.4|1168|547
1634826220000|2021-10-21 14:23:40||1168||1168||1168||1168|0
1634826230000|2021-10-21 14:23:50|1168.6|1168.2|1168.8|1168.4|1168.8|1168.6|1168.6|1168.2|954
1634826250000|2021-10-21 14:24:10||1168.6||1168.4||1168.6||1168.4|2203
1634826260000|2021-10-21 14:24:20|1169|1168.6|1169|1168.8|1169|1168.8|1169|1168.4|3815
1634826270000|2021-10-21 14:24:30||1168.6||1168.6||1168.6||1168.6|0
1634826280000|2021-10-21 14:24:40||1168.8||1168.8||1168.8||1168.8|2195
1634826290000|2021-10-21 14:24:50|1168.8|1168.6|1169|1168.8|1169|1168.8|1168.8|1168.4|4782
1634826310000|2021-10-21 14:25:10|1168.8|1168.6|1169|1168.8|1169|1168.8|1168.8|1168.4|1300
1634826320000|2021-10-21 14:25:20|1168.8|1168.6|1168.8|1168.6|1169|1168.8|1168.8|1168.6|2470
1634826330000|2021-10-21 14:25:30|1169|1168.8|1169.2|1168.8|1169.4|1169|1169|1168.6|11157
1634826340000|2021-10-21 14:25:40||1169||1169||1169||1168.8|349
1634826350000|2021-10-21 14:25:50|1169.4|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169.2|2416
1634826360000|2021-10-21 14:26:00|1169.8|1169.4|1169.8|1169.6|1169.8|1169.6|1169.6|1169.4|2956
1634826370000|2021-10-21 14:26:10|1169.6|1169.4|1169.6|1169.4|1169.6|1169.6|1169.6|1169.2|4213
1634826380000|2021-10-21 14:26:20|1169.8|1169.6|1169.8|1169.6|1169.8|1169.6|1169.6|1169.4|5292
1634826390000|2021-10-21 14:26:30||1169.4||1169.6||1169.6||1169.4|550
1634826400000|2021-10-21 14:26:40|1169.6|1169.4|1169.4|1169.2|1169.6|1169.4|1169.4|1169.2|2557
1634826410000|2021-10-21 14:26:50|1169.2|1169|1169.2|1169|1169.4|1169.2|1169.2|1168.8|4980
1634826420000|2021-10-21 14:27:00|1169.4||1169.2||1169.4||1169.2||8
1634826430000|2021-10-21 14:27:10|1169.4|1169.2|1169.4|1169.2|1169.4|1169.2|1169.4|1169.2|970
1634826440000|2021-10-21 14:27:20|1169.6|1169.4|1170|1169.8|1170|1169.8|1169.6|1169.4|15912
1634826450000|2021-10-21 14:27:30|1169.8|1169.6|1170|1169.6|1170|1169.8|1169.8|1169.6|2611
1634826460000|2021-10-21 14:27:40|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|0
1634826470000|2021-10-21 14:27:50|1170|1169.6|1170|1169.6|1170|1169.8|1169.8|1169.6|564
1634826480000|2021-10-21 14:28:00|1169.6|1169.8|1169.6|1169.4|1169.6|1169.8|1169.6|1169.4|6558
1634826510000|2021-10-21 14:28:30||1169.2||1169.4||1169.4||1169.2|11555
1634826530000|2021-10-21 14:28:50|1169.8|1169.6|1169.8|1169.4|1169.8|1169.6|1169.6|1169.4|22513
1634826540000|2021-10-21 14:29:00|1169.6|1169.2|1169.4|1169.2|1169.6|1169.2|1169.4|1169|4166
1634826580000|2021-10-21 14:29:40|1169.6|1169.4|1169.6|1169.2|1169.6|1169.4|1169.6|1169.2|1621
1634826590000|2021-10-21 14:29:50|1169.4|1169.4|1169.6|1169.2|1169.6|1169.4|1169.4|1169.2|978
1634826600000|2021-10-21 14:30:00|1169.4|1169|1169.6|1169.2|1169.6|1169.2|1169.2|1169|2518
1634826610000|2021-10-21 14:30:10|1169.4|1169.4|1169.4|1169|1169.6|1169.4|1169.2|1169|1991
1634826620000|2021-10-21 14:30:20|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169|0
1634826630000|2021-10-21 14:30:30|1169.4|1169|1169.4|1169|1169.4|1169.2|1169.2|1169|2939
1634826660000|2021-10-21 14:31:00|1169.2||1169.2||1169.2||1169.2||0
1634826670000|2021-10-21 14:31:10|1169.4|1169.2|1169.4|1169|1169.4|1169.2|1169.4|1169|1964
1634826690000|2021-10-21 14:31:30|1169.2|1168.8|1169.2|1169|1169.4|1169|1169|1168.8|6946
1634826700000|2021-10-21 14:31:40|1169.4||1169.4||1169.4||1169.2||0
1634826710000|2021-10-21 14:31:50|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1169|1168.6|218
1634826720000|2021-10-21 14:32:00||1168.8||1168.6||1168.8||1168.6|50
1634826730000|2021-10-21 14:32:10|1168.8|1168.8|1169|1168.6|1169|1168.8|1168.8|1168.6|372
1634826740000|2021-10-21 14:32:20|1168.8|1168.4|1168.6|1168.2|1168.8|1168.6|1168.4|1168.2|3555
1634826750000|2021-10-21 14:32:30|1168.4|1168|1168.6|1168|1168.6|1168.2|1168.2|1168|1969
1634826760000|2021-10-21 14:32:40||1168.2||1168.4||1168.4||1168.2|0
1634826770000|2021-10-21 14:32:50|1168.4|1168.2|1168.6|1168.2|1168.6|1168.2|1168.4|1168|1370
1634826780000|2021-10-21 14:33:00|1168.4|1168.4|1168.6|1168.2|1168.6|1168.4|1168.4|1168|85
1634826790000|2021-10-21 14:33:10||1168.4||1168.4||1168.4||1168.4|0
1634826800000|2021-10-21 14:33:20|1168.4|1168.2|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|407
1634826820000|2021-10-21 14:33:40|1168.8|1168.4|1169|1168.6|1169|1168.6|1168.8|1168.4|1598
1634826850000|2021-10-21 14:34:10|1168.8|1168.8|1169|1168.6|1169|1168.8|1168.8|1168.6|1822
1634826860000|2021-10-21 14:34:20||1168.8||1168.8||1168.8||1168.8|0
1634826870000|2021-10-21 14:34:30|1169.2|1168.6|1169.2|1169|1169.2|1169|1169.2|1168.6|1534
1634826880000|2021-10-21 14:34:40|1169.4|1169.2|1169.4|1169.2|1169.4|1169.2|1169.4|1169.2|435
1634826890000|2021-10-21 14:34:50|1169.2|1169|1169.4|1169|1169.4|1169|1169|1168.8|5999
1634826900000|2021-10-21 14:35:00|||||||||1900
1634826910000|2021-10-21 14:35:10||1169.2||1169.2||1169.2||1169.2|2355
1634826920000|2021-10-21 14:35:20|1169.2|1169|1169.4|1169|1169.4|1169.2|1169.2|1169|4749
1634826930000|2021-10-21 14:35:30|1169.2||1169.4||1169.4||1169.2||0
1634826940000|2021-10-21 14:35:40|1169.2||1169.2||1169.2||1169.2||0
1634826950000|2021-10-21 14:35:50|1169.4||1169.4||1169.4||1169.4||0
1634826960000|2021-10-21 14:36:00|1169.2||1169.2||1169.2||1169.2||0
1634826970000|2021-10-21 14:36:10|1169|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.8|2365
1634827000000|2021-10-21 14:36:40|1169|1168.6|1169|1168.8|1169.2|1168.8|1168.6|1168.4|6391
1634827010000|2021-10-21 14:36:50||1168.6||1168.8||1168.8||1168.6|761
1634827020000|2021-10-21 14:37:00|1168.8|1168.6|1169|1168.6|1169|1168.8|1168.8|1168.6|3572
1634827030000|2021-10-21 14:37:10|1168.8||1169||1169||1168.8||2644
1634827050000|2021-10-21 14:37:30|1169.2|1168.8|1169.4|1169|1169.4|1169|1169.2|1168.8|1829
1634827060000|2021-10-21 14:37:40|1169.2|1168.8|1169.4|1169|1169.4|1169.2|1169|1168.8|2527
1634827070000|2021-10-21 14:37:50|1169.2||1169.4||1169.4||1169.2||1703
1634827080000|2021-10-21 14:38:00|1169.2|1169.2|1169.4|1169.2|1169.4|1169.2|1169.2|1169.2|1039
1634827090000|2021-10-21 14:38:10||1169||1169.2||1169.2||1169|121
1634827100000|2021-10-21 14:38:20|1169.6|1169.4|1169.6|1169.4|1169.6|1169.4|1169.6|1169.4|5697
1634827110000|2021-10-21 14:38:30|1169.4|1169.2|1169.6|1169.4|1169.6|1169.4|1169.4|1169.2|3800
1634827120000|2021-10-21 14:38:40|1169.8|1169.6|1169.8|1169.4|1169.8|1169.6|1169.6|1169.2|8443
1634827130000|2021-10-21 14:38:50|1169.6||1169.8||1169.8||1169.6||3022
1634827140000|2021-10-21 14:39:00|1169.6|1169.6|1169.8|1169.4|1169.8|1169.6|1169.6|1169.4|4203
1634827150000|2021-10-21 14:39:10|1169.6|1169.2|1169.6|1169.2|1169.8|1169.6|1169.4|1169.2|2463
1634827160000|2021-10-21 14:39:20||1169.4||1169.4||1169.4||1169.4|0
1634827170000|2021-10-21 14:39:30|1169.4|1169.2|1169.2|1168.8|1169.4|1169.2|1169.2|1168.8|1826
1634827180000|2021-10-21 14:39:40||1169||1169||1169||1168.8|0
1634827190000|2021-10-21 14:39:50||1168.8||1168.8||1169||1168.8|472
1634827200000|2021-10-21 14:40:00|1169|1169|1169.2|1169|1169.2|1169|1169|1168.8|301
1634827210000|2021-10-21 14:40:10|1169.4|1169.2|1169.4|1169|1169.4|1169.2|1169.4|1169|0
1634827230000|2021-10-21 14:40:30|1169.6|1169.4|1170.8|1170.6|1171|1170.6|1169.6|1169.2|138431
1634827240000|2021-10-21 14:40:40|1170.6|1170.4|1170.6|1170.4|1170.6|1170.6|1170.4|1170.2|4204
1634827250000|2021-10-21 14:40:50|1170.8|1170.6|1170.4|1170.2|1170.8|1170.6|1170.4|1170.2|185
1634827260000|2021-10-21 14:41:00|1170|1169.8|1169.8|1169.4|1170|1169.8|1169.6|1169.4|9209
1634827270000|2021-10-21 14:41:10|1169.6|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1168.8|0
1634827280000|2021-10-21 14:41:20|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.6|1901
1634827290000|2021-10-21 14:41:30|1169|1168.6|1170.2|1169.6|1170.2|1169.8|1169|1168.6|22608
1634827300000|2021-10-21 14:41:40|1170|1169.4|1169.6|1169.2|1170|1169.4|1169.6|1169.2|4872
1634827310000|2021-10-21 14:41:50|1169.4|1169.4|1169.4|1169|1169.4|1169.4|1169.4|1169|22
1634827320000|2021-10-21 14:42:00|1169.6|1169.2|1170.2|1170|1170.2|1170|1169.6|1169.2|22565
1634827330000|2021-10-21 14:42:10|1170.4|1170.2|1170.4|1170|1170.4|1170.2|1170.4|1170|25937
1634827370000|2021-10-21 14:42:50|1170.2||1170.4||1170.4||1170.2||0
1634827390000|2021-10-21 14:43:10|1170.2|1170.2|1170.2|1170|1170.4|1170.2|1170.2|1170|15497
1634827400000|2021-10-21 14:43:20|1170.4||1170.4||1170.4||1170.4||0
1634827410000|2021-10-21 14:43:30|1170.2||1170.2||1170.2||1170.2||0
1634827420000|2021-10-21 14:43:40|1170|1169.8|1169|1168.8|1170|1169.8|1169|1168.8|10251
1634827430000|2021-10-21 14:43:50|1169.2|1168.6|1169|1168.6|1169.2|1168.8|1169|1168.6|0
1634827440000|2021-10-21 14:44:00||1168.8||1168.8||1168.8||1168.8|0
1634827450000|2021-10-21 14:44:10|1169.2|1169|1169|1168.4|1169.4|1169|1168.8|1168.4|2573
1634827460000|2021-10-21 14:44:20|1168.8|1168.6|1168.8|1168.6|1168.8|1168.6|1168.8|1168.6|100
1634827470000|2021-10-21 14:44:30|1168.6|1168.4|1168.2|1167.8|1168.6|1168.4|1168|1167.8|5620
1634827490000|2021-10-21 14:44:50|1168|1167.6|1167.8|1167.4|1168|1167.8|1167.4|1167.2|11220
1634827500000|2021-10-21 14:45:00|1167.6||1168||1168||1167.6||854
1634827510000|2021-10-21 14:45:10||1167.6||1167.6||1167.6||1167.6|0
1634827520000|2021-10-21 14:45:20|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|1123
1634827530000|2021-10-21 14:45:30|1168.2|1168.2|1168.4|1168|1168.4|1168.2|1168.2|1168|0
1634827540000|2021-10-21 14:45:40|1168.6|1168.2|1169|1168.6|1169.2|1168.6|1168.6|1168.2|4026
1634827550000|2021-10-21 14:45:50|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|1441
1634827560000|2021-10-21 14:46:00|1168.4||1168.4||1168.6||1168.4||584
1634827570000|2021-10-21 14:46:10|1168.2|1168|1168.2|1167.8|1168.4|1168|1168|1167.8|3929
1634827580000|2021-10-21 14:46:20|1168|1167.6|1168|1167.6|1168.2|1167.8|1167.8|1167.6|4586
1634827590000|2021-10-21 14:46:30|1167.8||1167.8||1167.8||1167.8||0
1634827600000|2021-10-21 14:46:40|1167.6|1167.4|1167.6|1167.2|1167.6|1167.4|1167.6|1167.2|0
1634827610000|2021-10-21 14:46:50|1167.8|1167.4|1167.6|1167.2|1168|1167.6|1167.6|1167.2|1889
1634827620000|2021-10-21 14:47:00|1167.8|1167.4|1167.6|1167.2|1168|1167.6|1167.6|1167.2|1102
1634827630000|2021-10-21 14:47:10||1167||1167||1167||1167|0
1634827640000|2021-10-21 14:47:20|1167.4|1166.8|1166.6|1166.2|1167.4|1166.8|1166.4|1166.2|4090
1634827650000|2021-10-21 14:47:30|1166.4|1166.4|1166.4|1166|1166.4|1166.4|1166.2|1166|5749
1634827660000|2021-10-21 14:47:40|1166.6|1166.2|1166.8|1166.4|1166.8|1166.6|1166.6|1166.2|6530
1634827670000|2021-10-21 14:47:50|1167|1166.6|1166.4|1166|1167|1166.6|1166.4|1166|6580
1634827680000|2021-10-21 14:48:00|1166.2|1165.8|1166|1165.8|1166.2|1165.8|1166|1165.8|5616
1634827690000|2021-10-21 14:48:10|1166.2|1166|1166.2|1165.8|1166.2|1166|1166.2|1165.8|400
1634827710000|2021-10-21 14:48:30|1166||1166||1166||1166||0
1634827720000|2021-10-21 14:48:40|1165.8|1165.6|1165.6|1165.2|1165.8|1165.6|1165.6|1165.2|10483
1634827740000|2021-10-21 14:49:00|1165.4|1165|1165.2|1164.8|1165.4|1165|1164.8|1164.6|15263
1634827750000|2021-10-21 14:49:10|1165.4|1165|1165|1164.6|1165.4|1165|1164.6|1164.4|11891
1634827770000|2021-10-21 14:49:30|1164.8|1164.4|1165.4|1164.8|1165.4|1165.2|1164.8|1164.4|1221
1634827780000|2021-10-21 14:49:40|1165.2|1165|1165.4|1165|1165.4|1165|1165.2|1165|0
1634827790000|2021-10-21 14:49:50|1165.2|1165.2|1165.8|1165.4|1165.8|1165.4|1165.2|1165.2|2702
1634827800000|2021-10-21 14:50:00|1166|1165.6|1165.6|1165.2|1166|1165.6|1165.6|1165.2|438
1634827810000|2021-10-21 14:50:10|1165.4||1165.4||1165.4||1165.4||0
1634827820000|2021-10-21 14:50:20|1165.2|1165|1165.2|1165|1165.2|1165|1165.2|1165|438
1634827830000|2021-10-21 14:50:30|1165.4||1165.6||1165.6||1165.4||739
1634827840000|2021-10-21 14:50:40|1165.8|1165.2|1165.8|1165.4|1166|1165.4|1165.8|1165.2|0
1634827850000|2021-10-21 14:50:50|1166|1165.6|1165.6|1165.4|1166|1165.6|1165.6|1165.4|25
1634827860000|2021-10-21 14:51:00|||||||||438
1634827900000|2021-10-21 14:51:40|1165.4|1165.2|1165.4|1165.2|1165.6|1165.2|1165.4|1165.2|1513
1634827910000|2021-10-21 14:51:50|1165.2|1165|1165.4|1165|1165.4|1165|1165.2|1164.8|103
1634827970000|2021-10-21 14:52:50|||||||||300
1634827980000|2021-10-21 14:53:00|1165.2|1165.2|1165.2|1165|1165.4|1165.2|1165.2|1165|957
1634827990000|2021-10-21 14:53:10|1165|1164.8|1164.4|1164|1165|1164.8|1164.4|1164|9106
1634828000000|2021-10-21 14:53:20|1164.2||1164.4||1164.4||1164.2||0
1634828010000|2021-10-21 14:53:30|1164.2|1163.8|1164|1163.8|1164.2|1163.8|1164|1163.6|0
1634828020000|2021-10-21 14:53:40|1164.2|1164|1164|1163.8|1164.2|1164|1164|1163.6|1178
1634828030000|2021-10-21 14:53:50||1163.6||1163.8||1163.8||1163.6|459
1634828040000|2021-10-21 14:54:00|1163.8|1163.6|1164|1163.6|1164|1163.8|1163.8|1163.6|285
1634828070000|2021-10-21 14:54:30|1163.8||1163.8||1164||1163.8||0
1634828080000|2021-10-21 14:54:40|1163.6|1163.4|1163.6|1163.2|1163.8|1163.4|1163.6|1163.2|384
1634828090000|2021-10-21 14:54:50|1163.8|1163.4|1163.8|1163.6|1163.8|1163.6|1163.8|1163.4|981
1634828100000|2021-10-21 14:55:00|1163.6|1163.4|1163.4|1163|1163.6|1163.4|1163.2|1163|2339
1634828110000|2021-10-21 14:55:10|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1162.8|1162.4|820
1634828120000|2021-10-21 14:55:20|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|2200
1634828140000|2021-10-21 14:55:40|1163.2|1162.8|1163.4|1163.2|1163.4|1163.2|1163.2|1162.8|8240
1634828150000|2021-10-21 14:55:50|1163.6||1163.6||1163.6||1163.6||1896
1634828160000|2021-10-21 14:56:00|1163.4|1163|1163|1162.8|1163.4|1163|1163|1162.8|2814
1634828170000|2021-10-21 14:56:10|1162.8|1162.6|1162.8|1162.4|1163|1162.6|1162.8|1162.4|1740
1634828200000|2021-10-21 14:56:40|1163|1162.6|1163|1162.6|1163.2|1163|1163|1162.6|1888
1634828210000|2021-10-21 14:56:50|1163.2||1163.2||1163.2||1163.2||0
1634828230000|2021-10-21 14:57:10|1163|1162.8|1163|1162.6|1163.2|1163|1163|1162.6|1516
1634828240000|2021-10-21 14:57:20|1163.4|1162.8|1163.2|1162.8|1163.6|1163.2|1163.2|1162.8|7152
1634828250000|2021-10-21 14:57:30|1163|1163|1163|1162.8|1163|1163|1163|1162.6|439
1634828260000|2021-10-21 14:57:40||1162.6||1162.6||1162.8||1162.6|200
1634828270000|2021-10-21 14:57:50||1162.8||1162.8||1162.8||1162.8|100
1634828280000|2021-10-21 14:58:00|1162.8|1162.6|1163|1162.8|1163|1162.8|1162.8|1162.6|5369
1634828290000|2021-10-21 14:58:10|1162.8|1162.6|1163|1162.6|1163|1162.8|1162.8|1162.4|546
1634828300000|2021-10-21 14:58:20||1162.8||1162.8||1162.8||1162.8|0
1634828310000|2021-10-21 14:58:30||1162.6||1162.6||1162.6||1162.6|213
1634828320000|2021-10-21 14:58:40|1163.2|1162.8|1163.2|1163|1163.2|1163|1163.2|1162.8|4325
1634828330000|2021-10-21 14:58:50|1163|1162.8|1163.8|1163.6|1164.6|1163.8|1163|1162.8|62014
1634828340000|2021-10-21 14:59:00|1164|1163.8|1163.8|1163.4|1164|1163.8|1163.8|1163.4|2969
1634828350000|2021-10-21 14:59:10|1164|1163.6|1164|1163.8|1164|1163.8|1164|1163.6|265
1634828370000|2021-10-21 14:59:30|1163.8|1163.6|1164|1163.6|1164|1163.8|1163.8|1163.6|2157
1634828380000|2021-10-21 14:59:40|1163.8|1163.4|1163.6|1163.2|1163.8|1163.4|1163.4|1163.2|649
1634828390000|2021-10-21 14:59:50||1163.4||1163.4||1163.4||1163.4|0
1634828400000|2021-10-21 15:00:00|1163.4|1163.2|1163.4|1163|1163.4|1163.4|1163.2|1163|1938
1634828410000|2021-10-21 15:00:10||1163.2||1163.2||1163.2||1163|286
1634828420000|2021-10-21 15:00:20|1163.6|1163.4|1163.6|1163.2|1163.8|1163.6|1163.6|1163.2|1750
1634828430000|2021-10-21 15:00:30|1163.4|1163|1163.8|1163.4|1163.8|1163.4|1163.2|1163|12
1634828450000|2021-10-21 15:00:50|1163.6|1163.2|1163.6|1163.2|1163.8|1163.4|1163.4|1163.2|383
1634828460000|2021-10-21 15:01:00||1163.4||1163.4||1163.4||1163.2|0
1634828470000|2021-10-21 15:01:10||1163.2||1163.2||1163.4||1163.2|1344
1634828480000|2021-10-21 15:01:20|1163.4|1163|1163.2|1162.8|1163.4|1163|1163.2|1162.8|2414
1634828490000|2021-10-21 15:01:30|1163.4|1163|1163.4|1163.2|1163.4|1163.2|1163.4|1163|750
1634828500000|2021-10-21 15:01:40|1163.6|1163.4|1163.6|1163.4|1163.6|1163.4|1163.6|1163.4|205
1634828510000|2021-10-21 15:01:50|1163.4|1163.2|1163.8|1163.4|1163.8|1163.6|1163.4|1163.2|1051
1634828520000|2021-10-21 15:02:00|1164|1163.6|1163.8|1163.4|1164|1163.8|1163.8|1163.4|164
1634828530000|2021-10-21 15:02:10||1163.6||1163.4||1163.6||1163.4|0
1634828540000|2021-10-21 15:02:20|1163.6|1163.6|1163.2|1163|1163.8|1163.6|1163.2|1162.8|5134
1634828550000|2021-10-21 15:02:30|1163|1162.8|1162.8|1162.4|1163|1163|1162.8|1162.4|0
1634828560000|2021-10-21 15:02:40|1162.6|1162.2|1162.6|1162.4|1162.6|1162.4|1162.6|1162.2|0
1634828570000|2021-10-21 15:02:50|1162.4|1162.2|1162.6|1162.4|1162.6|1162.4|1162|1161.8|6900
1634828580000|2021-10-21 15:03:00||1162.2||1162.2||1162.2||1162.2|950
1634828590000|2021-10-21 15:03:10|1162.4|1162|1162.6|1162.2|1162.6|1162.2|1162.4|1162|0
1634828600000|2021-10-21 15:03:20|1162.4|1162|1162.4|1162|1162.4|1162|1162.2|1162|2700
1634828610000|2021-10-21 15:03:30|1162.6|1162.2|1162.6|1162.2|1162.6|1162.4|1162.6|1162.2|1755
1634828640000|2021-10-21 15:04:00||1162.4||1162.4||1162.4||1162.2|303
1634828660000|2021-10-21 15:04:20|1162.4|1162.2|1162.4|1162.2|1162.6|1162.2|1162.4|1162.2|1000
1634828670000|2021-10-21 15:04:30|1162|1162|1161.6|1161.2|1162|1162|1161.6|1161|44097
1634828680000|2021-10-21 15:04:40|1161.8|1161.4|1161.8|1161.4|1161.8|1161.6|1161.8|1161.4|3730
1634828700000|2021-10-21 15:05:00|1161.6|1161.6|1161.8|1161.4|1161.8|1161.6|1161.6|1161.4|0
1634828710000|2021-10-21 15:05:10|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|0
1634828720000|2021-10-21 15:05:20|1161.8||1161.6||1161.8||1161.6||0
1634828730000|2021-10-21 15:05:30||1161.4||1161.4||1161.4||1161.4|450
1634828740000|2021-10-21 15:05:40|1161.4|1161.2|1161.6|1161.2|1161.6|1161.2|1161.4|1161.2|920
1634828750000|2021-10-21 15:05:50|||||||||170
1634828780000|2021-10-21 15:06:20|1161.4|1161|1161|1160.8|1161.4|1161|1161|1160.6|51453
1634828800000|2021-10-21 15:06:40|1160.8|1160.6|1160.8|1160.4|1161|1160.6|1160.8|1160.4|672
1634828810000|2021-10-21 15:06:50|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.2|1160|454
1634828830000|2021-10-21 15:07:10||1160.2||1160||1160.2||1160|0
1634828840000|2021-10-21 15:07:20||1160.2||1160||1160.2||1160|12
1634828850000|2021-10-21 15:07:30|1160.2|1160.2|1160.4|1160.2|1160.4|1160.2|1160.2|1160|1117
1634828860000|2021-10-21 15:07:40|1160.2|1160|1159.8|1159.6|1160.2|1160.2|1159.6|1159.4|58820
1634828870000|2021-10-21 15:07:50|1159.6|1159.4|1159.8|1159.6|1159.8|1159.6|1159.6|1159.4|868
1634828880000|2021-10-21 15:08:00|1160|1159.4|1159.4|1159|1160|1159.8|1159|1158.8|10132
1634828890000|2021-10-21 15:08:10|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|859
1634828910000|2021-10-21 15:08:30|1159.8|1159.4|1159.6|1159.2|1159.8|1159.4|1159.6|1159.2|4041
1634828920000|2021-10-21 15:08:40|1159.4|1159|1159.2|1159|1159.4|1159|1159.2|1159|1181
1634828940000|2021-10-21 15:09:00|1159.4|1159.2|1159.4|1159|1159.4|1159.2|1159.4|1159|358
1634828950000|2021-10-21 15:09:10|1159.2|1158.8|1159|1158.6|1159.2|1158.8|1159|1158.6|544
1634828960000|2021-10-21 15:09:20|1158.8||1159||1159||1158.8||1266
1634828970000|2021-10-21 15:09:30|1158.8|1158.4|1158.8|1158.4|1159|1158.6|1158.8|1158.2|3941
1634828980000|2021-10-21 15:09:40|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1159|1158.6|4100
1634829000000|2021-10-21 15:10:00|||||||||1500
1634829010000|2021-10-21 15:10:10|1159||1159||1159||1159||0
1634829020000|2021-10-21 15:10:20|1158.8|1158.6|1158.8|1158.4|1158.8|1158.6|1158.6|1158.2|4558
1634829030000|2021-10-21 15:10:30|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.4|1158.2|1704
1634829040000|2021-10-21 15:10:40|1158.4|1158|1158.2|1157.8|1158.6|1158|1158.2|1157.8|493
1634829050000|2021-10-21 15:10:50|1158.4|1158|1158.4|1158|1158.4|1158|1158.2|1158|1078
1634829060000|2021-10-21 15:11:00|1158.6|1158.2|1158.8|1158.4|1159|1158.6|1158.6|1158.2|7569
1634829070000|2021-10-21 15:11:10|1158.6|1158.2|1158.6|1158.2|1158.8|1158.4|1158.4|1158|12032
1634829080000|2021-10-21 15:11:20||1158.4||1158.4||1158.4||1158.4|0
1634829090000|2021-10-21 15:11:30|1158.8|1158.2|1159.2|1159|1159.2|1159|1158.4|1158.2|9214
1634829100000|2021-10-21 15:11:40|1159|1158.8|1159|1158.8|1159.2|1159|1158.8|1158.6|6841
1634829110000|2021-10-21 15:11:50|1159.2|1158.6|1159.2|1159|1159.2|1159|1159|1158.6|294
1634829120000|2021-10-21 15:12:00|1159|1158.8|1159.2|1159|1159.2|1159|1159|1158.8|200
1634829130000|2021-10-21 15:12:10|1159.4|1159.2|1159.4|1159|1159.4|1159.2|1159.4|1159|2080
1634829150000|2021-10-21 15:12:30||1159.2||1159.2||1159.2||1159.2|0
1634829170000|2021-10-21 15:12:50|1159.6|1159.4|1159.6|1159.4|1159.6|1159.4|1159.6|1159.2|2749
1634829180000|2021-10-21 15:13:00|1159.4|1159.2|1159.4|1159|1159.4|1159.2|1159.2|1159|1822
1634829200000|2021-10-21 15:13:20||1159.2||1159||1159.2||1159|22
1634829210000|2021-10-21 15:13:30||1159.2||1159.2||1159.2||1159.2|0
1634829220000|2021-10-21 15:13:40|1159.6|1159.4|1159.6|1159.2|1159.8|1159.6|1159.6|1159.2|11947
1634829230000|2021-10-21 15:13:50|1159.8|1159.4|1159.8|1159.6|1159.8|1159.6|1159.8|1159.4|551
1634829240000|2021-10-21 15:14:00|1160|1159.8|1159.8|1159.6|1160|1159.8|1159.8|1159.4|804
1634829250000|2021-10-21 15:14:10|1160|1159.8|1160|1159.8|1160|1159.8|1160|1159.6|902
1634829260000|2021-10-21 15:14:20|1159.8|1159.6|1160|1159.8|1160|1159.8|1159.8|1159.6|947
1634829270000|2021-10-21 15:14:30|1160.2|1160|1160.4|1160.2|1160.6|1160.2|1160.2|1159.8|180173
1634829280000|2021-10-21 15:14:40|1160.6|1160.4|1160.8|1160.6|1161|1160.6|1160.6|1160.4|1621
1634829290000|2021-10-21 15:14:50||1160.4||1160.4||1160.6||1160.4|0
1634829300000|2021-10-21 15:15:00|1160.8|1160.6|1161|1160.4|1161|1160.6|1160.8|1160.4|0
1634829310000|2021-10-21 15:15:10|1160.8|1160.2|1160.8|1160.2|1160.8|1160.2|1160.8|1160.2|0
1634829320000|2021-10-21 15:15:20|1161|1160.4|1161|1160.4|1161|1160.4|1160.6|1160.2|1474
1634829330000|2021-10-21 15:15:30|1160.8|1160.2|1160.8|1160.2|1160.8|1160.2|1160.8|1160.2|0
1634829340000|2021-10-21 15:15:40|1161|1160.4|1159.8|1159.2|1161|1160.4|1159.8|1159.2|1524
1634829350000|2021-10-21 15:15:50|1159.6|1159|1160|1159.4|1160.2|1159.6|1159.6|1159|475
1634829360000|2021-10-21 15:16:00|1159.8|1159.2|1159.8|1159.4|1160|1159.4|1159.8|1159.2|0
1634829370000|2021-10-21 15:16:10|1160|1159.6|1160|1159.6|1160.2|1159.8|1160|1159.6|0
1634829380000|2021-10-21 15:16:20|1160.2|1159.8|1160.4|1160|1160.4|1160|1160.2|1159.8|861
1634829390000|2021-10-21 15:16:30|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.4|1160|570
1634829400000|2021-10-21 15:16:40||1159.8||1160||1160||1159.8|0
1634829450000|2021-10-21 15:17:30||1159.8||1160||1160||1159.8|0
1634829460000|2021-10-21 15:17:40|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|0
1634829480000|2021-10-21 15:18:00|1160.4|1160|1160.8|1160.4|1161|1160.6|1160.4|1160|1642
1634829490000|2021-10-21 15:18:10|1161|1160.6|1161.2|1160.8|1161.2|1160.8|1161|1160.6|1170
1634829500000|2021-10-21 15:18:20|1161|1160.6|1161.2|1160.6|1161.2|1160.6|1161|1160.6|712
1634829510000|2021-10-21 15:18:30|1161.4|1160.8|1161.2|1160.8|1161.4|1160.8|1161.2|1160.6|244
1634829520000|2021-10-21 15:18:40|1161|1160.6|1160.8|1160.2|1161.2|1160.6|1160.8|1160.2|0
1634829530000|2021-10-21 15:18:50||1160.4||1160.4||1160.4||1160.4|0
1634829540000|2021-10-21 15:19:00|1161|1160.6|1161.2|1160.6|1161.2|1160.6|1161|1160.6|0
1634829550000|2021-10-21 15:19:10|1161|1159.8|1159.6|1159|1161|1159.8|1159.4|1158.8|14882
1634829560000|2021-10-21 15:19:20|1159.4|1158.8|1159.4|1158.8|1159.4|1158.8|1159.2|1158.6|480
1634829570000|2021-10-21 15:19:30|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.4|0
1634829580000|2021-10-21 15:19:40|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|0
1634829590000|2021-10-21 15:19:50|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|295
1634829600000|2021-10-21 15:20:00|1159|1158.6|1159|1158.6|1159.2|1158.6|1159|1158.6|0
1634829610000|2021-10-21 15:20:10|1159.2||1159.2||1159.2||1159.2||0
1634829620000|2021-10-21 15:20:20|1159|1158.8|1159.2|1158.8|1159.2|1158.8|1159|1158.8|236
1634829630000|2021-10-21 15:20:30|1159.6|1159|1159.4|1158.8|1159.6|1159|1159.4|1158.8|480
1634829640000|2021-10-21 15:20:40|1159.2|1158.6|1159|1158.4|1159.4|1158.8|1159|1158.4|2616
1634829650000|2021-10-21 15:20:50|1159.2|1158.6|1159.2|1158.6|1159.2|1158.6|1159.2|1158.6|0
1634829660000|2021-10-21 15:21:00|1159|1158.4|1158.8|1158.4|1159.2|1158.8|1158.8|1158.4|0
1634829670000|2021-10-21 15:21:10|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.6|0
1634829680000|2021-10-21 15:21:20|1159.2|1158.8|1159.2|1158.8|1159.4|1158.8|1159.2|1158.8|671
1634829700000|2021-10-21 15:21:40|1159.4|1158.6|1159.2|1158.8|1159.4|1158.8|1159.2|1158.6|0
1634829710000|2021-10-21 15:21:50|1159.4|1158.6|1159|1158.4|1159.4|1158.8|1159|1158.4|2789
1634829730000|2021-10-21 15:22:10|1158.8|1158.6|1158.8|1158.2|1159|1158.6|1158.8|1158.2|539
1634829740000|2021-10-21 15:22:20|1159|1158.6|1158.8|1158.4|1159|1158.6|1158.8|1158.4|2932
1634829750000|2021-10-21 15:22:30|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.6|0
1634829760000|2021-10-21 15:22:40|1158.8|1158.4|1159.2|1158.6|1159.2|1158.6|1158.8|1158.4|286
1634829770000|2021-10-21 15:22:50|1159|1158.4|1158.8|1158.4|1159|1158.4|1158.8|1158.4|0
1634829780000|2021-10-21 15:23:00|1159.2|1158.6|1159.2|1158.8|1159.2|1158.8|1159.2|1158.6|0
1634829800000|2021-10-21 15:23:20|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.6|0
1634829810000|2021-10-21 15:23:30|1159.2|1158.8|1159|1158.6|1159.4|1159|1159|1158.4|1280
1634829820000|2021-10-21 15:23:40|1159.2||1159.2||1159.2||1159.2||0
1634829830000|2021-10-21 15:23:50|1159.4|1159|1159.2|1158.8|1159.4|1159|1159.2|1158.8|66
1634829860000|2021-10-21 15:24:20|1159.4|1159|1159.2|1158.8|1159.4|1159|1159|1158.6|1975
1634829870000|2021-10-21 15:24:30|1159|1158.6|1158.8|1158.2|1159|1158.6|1158.8|1158.2|1262
1634829900000|2021-10-21 15:25:00|1158.4|1158|1158.4|1158|1158.6|1158.2|1158.2|1157.8|8635
1634829910000|2021-10-21 15:25:10|1158.2|1157.8|1158.6|1158.2|1158.6|1158.2|1158.2|1157.8|169
1634829920000|2021-10-21 15:25:20|1158.4|1158|1158.4|1158|1158.4|1158|1158.4|1158|0
1634829930000|2021-10-21 15:25:30|1158.6|1158.2|1158.8|1158.2|1158.8|1158.2|1158.6|1158.2|970
1634829940000|2021-10-21 15:25:40|1158.6|1158|1158.6|1158|1158.6|1158|1158.6|1158|0
1634829950000|2021-10-21 15:25:50|1158.8|1158.2|1158.8|1158.2|1158.8|1158.2|1158.8|1158.2|0
1634829960000|2021-10-21 15:26:00|1158.6|1158|1158|1157.4|1158.6|1158|1158|1157.4|3268
1634829970000|2021-10-21 15:26:10|1157.8|1157.8|1158.4|1157.8|1158.4|1157.8|1157.8|1157.8|503
1634829980000|2021-10-21 15:26:20|1158.2|1157.4|1158|1157.6|1158.2|1157.6|1158|1157.4|500
1634829990000|2021-10-21 15:26:30|1157.8|1157.4|1157.8|1157.4|1158|1157.6|1157.8|1157.4|0
1634830010000|2021-10-21 15:26:50|1158|1157.6|1158.4|1158|1158.4|1158|1158|1157.6|300
1634830020000|2021-10-21 15:27:00|1158.2|1157.8|1158|1157.6|1158.2|1157.8|1158|1157.6|130
1634830030000|2021-10-21 15:27:10|1158.2|1157.8|1158.4|1157.8|1158.4|1157.8|1158|1157.4|185
1634830040000|2021-10-21 15:27:20|1158.2|1157.6|1158.2|1157.8|1158.2|1157.8|1158.2|1157.6|0
1634830050000|2021-10-21 15:27:30|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1158|1157.6|0
1634830060000|2021-10-21 15:27:40|1158|1157.6|1157.6|1157.2|1158|1157.6|1157.6|1157.2|2839
1634830070000|2021-10-21 15:27:50|1157.2|1157|1157|1156.6|1157.4|1157|1157|1156.6|1256
1634830080000|2021-10-21 15:28:00|1156.8|1156.4|1156.2|1155.8|1156.8|1156.4|1156.2|1155.8|2295
1634830090000|2021-10-21 15:28:10|1156.6|1156.2|1156.6|1156|1156.8|1156.2|1156.6|1156|2332
1634830100000|2021-10-21 15:28:20|1156.8|1156.2|1156.6|1156|1156.8|1156.2|1156.6|1156|0
1634830110000|2021-10-21 15:28:30|1156.4|1155.8|1156.6|1156|1156.6|1156.2|1156.4|1155.8|7591
1634830120000|2021-10-21 15:28:40|1156.4|1156.2|1156.8|1156.2|1156.8|1156.2|1156.4|1155.8|822
1634830130000|2021-10-21 15:28:50|1156.6|1156|1156.8|1156.4|1157|1156.6|1156.6|1156|20
1634830140000|2021-10-21 15:29:00|1157|1156.6|1157|1156.6|1157.2|1156.6|1157|1156.6|1537
1634830150000|2021-10-21 15:29:10|1157.4|1156.8|1157|1156.4|1157.4|1156.8|1157|1156.4|0
1634830160000|2021-10-21 15:29:20|1156.2|1155.6|1156.4|1156|1156.6|1156|1156.2|1155.6|1057
1634830170000|2021-10-21 15:29:30|1156.6|1155.8|1156|1155.2|1156.6|1156|1156|1155.2|823
1634830180000|2021-10-21 15:29:40|1156.2|1155.4|1155.4|1155|1156.2|1155.4|1155.4|1155|690
1634830190000|2021-10-21 15:29:50|1155.8|1155.2|1156.2|1155.4|1156.2|1155.4|1155.6|1155|1159
1634886000000|2021-10-22 07:00:00|1162|1160.4|1161|1160|1162.2|1160.6|1161|1160|0
1634886010000|2021-10-22 07:00:10|1160.8|1159.6|1158.6|1158|1160.8|1160|1158.6|1158|0
1634886020000|2021-10-22 07:00:20|1158.4|1157.8|1156.4|1155|1158.4|1157.8|1156.2|1155|0
1634886030000|2021-10-22 07:00:30|1156.2|1155.2|1155|1154|1156.4|1155.4|1154.6|1154|0
1634886040000|2021-10-22 07:00:40|1154.8|1153.8|1154|1152.8|1154.8|1153.8|1153.6|1152.8|0
1634886050000|2021-10-22 07:00:50|1154.2|1153|1157|1155.6|1157|1155.6|1154.2|1152.8|0
1634886060000|2021-10-22 07:01:00|1156.8|1155.8|1154.4|1153.4|1156.8|1155.8|1154|1153.4|0
1634886070000|2021-10-22 07:01:10|1154.2|1153.2|1154.6|1153.4|1154.6|1153.6|1154|1153|0
1634886080000|2021-10-22 07:01:20|1154.8|1153.6|1155|1153.8|1155|1154|1154.6|1153|0
1634886090000|2021-10-22 07:01:30|1155.2|1153.6|1155|1154|1155.2|1155|1155|1153.6|0
1634886100000|2021-10-22 07:01:40|1154.8|1154.2|1154.4|1153.6|1154.8|1154.2|1154|1153|0
1634886120000|2021-10-22 07:02:00|1154.2|1153.4|1152.4|1151.6|1154.2|1153.4|1152.2|1151.2|8964
1634886130000|2021-10-22 07:02:10|1152.2|1151.2|1151.4|1150.4|1152.2|1151.6|1150.6|1150|18053
1634886140000|2021-10-22 07:02:20|1151.6|1150.6|1152.8|1151.8|1152.8|1151.8|1151.4|1150.6|1553
1634886150000|2021-10-22 07:02:30|1152.6|1151.6|1153|1152|1153|1152|1151.8|1150.8|1412
1634886160000|2021-10-22 07:02:40|1153.2|1152.2|1154.6|1153.6|1154.6|1153.6|1153.2|1152.2|1731
1634886170000|2021-10-22 07:02:50|1154.4|1153.4|1154|1153|1154.4|1153.4|1153.4|1152.6|604
1634886180000|2021-10-22 07:03:00|1153.8|1153.2|1153.2|1152.6|1153.8|1153.2|1153.2|1152.6|0
1634886190000|2021-10-22 07:03:10|1153.4|1152.8|1153.4|1152.6|1153.6|1152.8|1153.4|1152.6|0
1634886200000|2021-10-22 07:03:20|1153.6|1152.8|1153.4|1152.6|1153.6|1152.8|1153.4|1152.6|0
1634886210000|2021-10-22 07:03:30|1153.6|1152.8|1153.4|1152.6|1153.6|1152.8|1153.4|1152.6|0
1634886220000|2021-10-22 07:03:40|1153.6|1152.8|1152.4|1151.2|1153.6|1152.8|1152|1150.8|4296
1634886230000|2021-10-22 07:03:50|1152.6|1151.4|1152.8|1152|1153.4|1152.4|1152.4|1151.4|1765
1634886240000|2021-10-22 07:04:00|1152.6|1151.6|1151.6|1150.6|1153|1152.2|1151.6|1150.6|30066
1634886250000|2021-10-22 07:04:10|1151.8|1150.8|1150.8|1150.2|1151.8|1150.8|1150.8|1150.2|5247
1634886260000|2021-10-22 07:04:20|1150.6|1150.4|1152|1151|1152|1151|1150|1149|31107
1634886270000|2021-10-22 07:04:30|1151.8|1151.2|1151|1150|1151.8|1151.2|1150.8|1150|1170
1634886280000|2021-10-22 07:04:40|1150.8|1150.2|1150.4|1149.6|1151.8|1150.8|1150.4|1149.6|8321
1634886290000|2021-10-22 07:04:50|1150.2|1149.4|1149.8|1149.2|1150.2|1149.4|1149.8|1149|1617
1634886300000|2021-10-22 07:05:00|1149.6|1149|1149.4|1148.8|1150.2|1150|1148.6|1147.8|33671
1634886310000|2021-10-22 07:05:10|1149.8|1149|1149.2|1148.6|1150.2|1149.4|1148.8|1148.2|5105
1634886320000|2021-10-22 07:05:20|1149.4|1148.8|1149.2|1148.8|1149.8|1149.4|1149|1148.4|7354
1634886330000|2021-10-22 07:05:30|1149.4|1149|1150.4|1150|1150.6|1150|1149.4|1149|6250
1634886340000|2021-10-22 07:05:40|1150.6|1150.2|1150.6|1150|1151|1150.4|1150.4|1150|999
1634886350000|2021-10-22 07:05:50|1150.8|1150.2|1152|1151.2|1152|1151.2|1150.2|1149.8|964
1634886360000|2021-10-22 07:06:00|1151.8|1151.4|1152.8|1152|1152.8|1152|1151.6|1151.2|2049
1634886370000|2021-10-22 07:06:10|1152.6|1151.8|1152|1151.6|1152.6|1151.8|1151.2|1150.8|4255
1634886380000|2021-10-22 07:06:20|1151.8|1151.8|1152.8|1151.8|1152.8|1151.8|1151.8|1151.2|320
1634886390000|2021-10-22 07:06:30|1153|1152|1153.8|1153.2|1154.8|1154|1153|1152|9100
1634886400000|2021-10-22 07:06:40|1154|1153.4|1155.2|1154.4|1155.6|1154.6|1154|1153.4|4189
1634886410000|2021-10-22 07:06:50|1155|1154.6|1155|1154.6|1155|1154.6|1154.6|1154|386
1634886420000|2021-10-22 07:07:00|1154.8|1154.4|1154.2|1153.4|1154.8|1154.4|1153.8|1153.4|703
1634886430000|2021-10-22 07:07:10|1154.6|1153.6|1154.6|1154|1154.6|1154|1154.4|1153.6|0
1634886440000|2021-10-22 07:07:20|1154.4|1153.8|1155|1154.4|1155|1154.4|1154.2|1153.6|2129
1634886450000|2021-10-22 07:07:30|1154.8|1154.2|1154.8|1154|1155|1154.2|1154.8|1154|500
1634886460000|2021-10-22 07:07:40|1154.6|1154.2|1155.6|1154.8|1155.8|1155|1154.6|1154.2|454
1634886470000|2021-10-22 07:07:50|1155.8|1155|1155.8|1155|1156|1155.2|1155.8|1155|0
1634886480000|2021-10-22 07:08:00|1155.6|1154.8|1155.4|1154.6|1155.6|1154.8|1155|1154|613
1634886490000|2021-10-22 07:08:10|1155.2|1154.8|1155.2|1154.6|1155.2|1154.8|1155.2|1154.6|0
1634886500000|2021-10-22 07:08:20|1155.4|1154.8|1155.8|1155.2|1156|1155.6|1155.2|1154.6|1140
1634886510000|2021-10-22 07:08:30|1155.6|1155|1155.8|1155.2|1155.8|1155.2|1155.6|1155|0
1634886520000|2021-10-22 07:08:40|1156|1155.4|1155.8|1154.6|1156|1155.6|1155.8|1154.6|898
1634886530000|2021-10-22 07:08:50|1156|1154.8|1156|1155.2|1156|1155.2|1155.8|1154.8|0
1634886540000|2021-10-22 07:09:00|1155.8|1155.4|1156.6|1156|1156.8|1156|1155.8|1154.8|6220
1634886550000|2021-10-22 07:09:10|1156.4|1155.8|1156.4|1155.6|1156.6|1156|1155.8|1155.2|806
1634886560000|2021-10-22 07:09:20|1156.2|1155.4|1156.4|1155.8|1156.4|1156.2|1156|1155.2|2286
1634886580000|2021-10-22 07:09:40|1156.8|1156|1156.4|1155.8|1156.8|1156.4|1156.4|1155.8|648
1634886590000|2021-10-22 07:09:50|1156.2|1155.6|1156|1155.2|1156.2|1155.6|1155.6|1155|265
1634886600000|2021-10-22 07:10:00|1155.8|1155.4|1156|1155.2|1156|1155.6|1155.8|1155.2|1900
1634886610000|2021-10-22 07:10:10|1155.8|1155.4|1156|1155.6|1156|1155.6|1155.8|1155.4|0
1634886620000|2021-10-22 07:10:20|1155.8|1155.4|1154.6|1154|1155.8|1155.4|1154.6|1153.8|13574
1634886630000|2021-10-22 07:10:30|1155|1154.2|1155|1154.4|1155|1154.6|1155|1154.2|216
1634886640000|2021-10-22 07:10:40|1154.8|1154.2|1154.8|1154.4|1155|1154.4|1154.6|1154.2|0
1634886650000|2021-10-22 07:10:50|1155.2|1154.6|1154.8|1154.2|1155.2|1154.6|1154.6|1154.2|249
1634886660000|2021-10-22 07:11:00|1154.6|1154.4|1154.6|1154.2|1154.8|1154.4|1154.4|1154|149
1634886670000|2021-10-22 07:11:10|1154.8|1154.4|1155.6|1155|1155.6|1155|1154.8|1154.4|4546
1634886680000|2021-10-22 07:11:20|1155.8|1155.2|1156.8|1156|1156.8|1156.2|1155.6|1155|23012
1634886690000|2021-10-22 07:11:30|1156.6|1155.8|1155.6|1154.6|1156.6|1156.2|1155.6|1154.6|1946
1634886700000|2021-10-22 07:11:40||1154.8||1155.2||1155.2||1154.8|0
1634886710000|2021-10-22 07:11:50|1155.4|1155|1155.8|1155.4|1156|1155.4|1155.2|1154.8|2156
1634886720000|2021-10-22 07:12:00|1156|1155.2|1154.2|1153.8|1156|1155.2|1154|1153.2|2335
1634886730000|2021-10-22 07:12:10|1154.4|1154|1155.2|1154.6|1155.4|1155.2|1154.4|1154|5426
1634886740000|2021-10-22 07:12:20|1155.4|1154.8|1155.4|1155|1155.4|1155|1155.2|1154.6|0
1634886750000|2021-10-22 07:12:30|1155.6|1155.2|1155.6|1155|1156|1155.8|1155.6|1155|2130
1634886760000|2021-10-22 07:12:40|1155|1154.8|1155.6|1155|1155.8|1155.2|1155|1154.8|1229
1634886770000|2021-10-22 07:12:50|1155.4|1154.8|1155.2|1155|1155.4|1155|1155.2|1154.6|1805
1634886780000|2021-10-22 07:13:00|1155.6|1155.2|1155.8|1155.4|1155.8|1155.4|1155.6|1155.2|1569
1634886790000|2021-10-22 07:13:10|1155.6|1155.6|1155.8|1155.4|1155.8|1155.6|1155.6|1155.4|527
1634886800000|2021-10-22 07:13:20|1155.6|1155.2|1155|1154.2|1155.6|1155.2|1155|1154.2|1816
1634886810000|2021-10-22 07:13:30|1154.8|1154.4|1153.4|1153|1154.8|1154.4|1153.4|1153|1504
1634886820000|2021-10-22 07:13:40|1153.2|1152.8|1153.4|1152.6|1153.4|1153|1153|1152.4|434
1634886830000|2021-10-22 07:13:50|1153.2|1152.4|1153.4|1152.8|1153.4|1152.8|1152.8|1152.4|1314
1634886840000|2021-10-22 07:14:00|1153.2|1153|1153.4|1153|1153.4|1153|1152.8|1152.4|0
1634886850000|2021-10-22 07:14:10|1153.2|1152.8|1153.2|1152.6|1153.4|1153.2|1153|1152.6|15000
1634886860000|2021-10-22 07:14:20|1153.4|1152.8|1152.8|1152.2|1153.4|1153|1152.8|1152|5407
1634886870000|2021-10-22 07:14:30|1153|1152.4|1152.4|1151.8|1153|1152.6|1152.4|1151.8|500
1634886880000|2021-10-22 07:14:40|1152.6|1152|1153.8|1153.2|1153.8|1153.4|1152.6|1152|982
1634886890000|2021-10-22 07:14:50|1153.6|1153|1153.6|1152.8|1153.6|1153|1153.2|1152.6|700
1634886900000|2021-10-22 07:15:00|1153.8|1153|1153.4|1152.8|1154|1153.2|1153.4|1152.6|0
1634886910000|2021-10-22 07:15:10|1153.6|1153|1153.4|1152.8|1153.6|1153.2|1153.4|1152.8|0
1634886920000|2021-10-22 07:15:20|1153.2|1152.6|1152.8|1152.2|1153.2|1152.6|1152.6|1152|1600
1634886930000|2021-10-22 07:15:30|1153|1152.4|1153.6|1153.2|1153.8|1153.2|1153|1152.4|2678
1634886940000|2021-10-22 07:15:40|1153.4|1153|1153.8|1153.4|1153.8|1153.6|1153.4|1152.8|3702
1634886950000|2021-10-22 07:15:50|1154|1153.6|1155|1154.4|1155.2|1154.8|1154|1153.6|4175
1634886960000|2021-10-22 07:16:00|1154.8|1154.2|1154|1153.6|1154.8|1154.4|1153.8|1153.4|1201
1634886970000|2021-10-22 07:16:10|1154.2|1153.8|1155|1154.6|1155.2|1154.6|1154.2|1153.8|174
1634886980000|2021-10-22 07:16:20|1155.2|1154.4|1154.6|1154|1155.2|1154.8|1154.4|1154|1287
1634886990000|2021-10-22 07:16:30|1154.8|1154.2|1155|1154.4|1155.2|1154.4|1154.8|1154.2|0
1634887000000|2021-10-22 07:16:40|1154.8|1154.2|1155|1154.4|1155|1154.4|1154.8|1154.2|0
1634887010000|2021-10-22 07:16:50|1154.8|1154.6|1155|1154.4|1155.2|1154.8|1154.8|1154.2|0
1634887020000|2021-10-22 07:17:00|1154.8|1154.2|1155|1154.4|1155|1154.6|1153.6|1153.2|4392
1634887030000|2021-10-22 07:17:10||1154.6||1154.6||1154.6||1154.4|0
1634887040000|2021-10-22 07:17:20|1154.8|1154.4|1154.4|1154|1154.8|1154.4|1154.4|1153.8|228
1634887050000|2021-10-22 07:17:30|1154.2|1153.8|1154.4|1153.8|1154.4|1154|1153.8|1153.6|934
1634887060000|2021-10-22 07:17:40|1154.2|1154|1154.8|1154.6|1155.2|1154.6|1153.8|1153.4|107649
1634887070000|2021-10-22 07:17:50|1154.6|1154.4|1154.4|1154|1154.6|1154.6|1154.4|1154|1564
1634887080000|2021-10-22 07:18:00|1154.2|1153.8|1154.4|1154|1154.4|1154|1154|1153.8|1637
1634887090000|2021-10-22 07:18:10|1154.6|1154.2|1155.2|1154.8|1155.4|1154.8|1154.6|1154.2|821
1634887100000|2021-10-22 07:18:20|1155|1154.6|1154.4|1154|1155|1154.8|1154.4|1153.8|300
1634887110000|2021-10-22 07:18:30|1154.6|1154.2|1155.2|1154.6|1155.2|1154.6|1154.6|1154.2|0
1634887120000|2021-10-22 07:18:40|1155|1154.4|1154.8|1154.4|1155.2|1154.6|1154.8|1154.4|733
1634887130000|2021-10-22 07:18:50|1154.6|1154.2|1154.4|1153.8|1154.6|1154.2|1154|1153.6|3693
1634887140000|2021-10-22 07:19:00|1154.6|1154|1155.4|1155|1155.6|1155|1154.4|1153.8|7549
1634887160000|2021-10-22 07:19:20|1155.2|1155.2|1155.4|1155|1155.4|1155.2|1154.8|1154.6|1745
1634887170000|2021-10-22 07:19:30|1155.6|1155.2|1155.4|1155.2|1155.6|1155.2|1155.4|1155.2|461
1634887180000|2021-10-22 07:19:40|1155.2|1155|1155|1154.4|1155.4|1155.2|1155|1154.4|297
1634887190000|2021-10-22 07:19:50|1155.2|1154.6|1155.4|1154.8|1155.4|1154.8|1155.2|1154.6|0
1634887200000|2021-10-22 07:20:00|1155.2|1154.6|1155|1154.6|1155.6|1155.2|1155|1154.6|337
1634887210000|2021-10-22 07:20:10|1154.8|1154.4|1154.4|1154|1155|1154.4|1154|1153.6|474
1634887220000|2021-10-22 07:20:20|1154.6|1153.8|1154.4|1154|1154.6|1154|1154.4|1153.8|0
1634887230000|2021-10-22 07:20:30|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154|1153.6|0
1634887240000|2021-10-22 07:20:40|1154.4|1153.6|1154.4|1153.8|1154.4|1153.8|1154|1153.6|277
1634887250000|2021-10-22 07:20:50|1154.2|1154|1154|1153.6|1154.2|1154.2|1154|1153.4|1090
1634887260000|2021-10-22 07:21:00|1153.8|1153.4|1154.4|1154|1154.6|1154.4|1153.8|1153.4|3490
1634887270000|2021-10-22 07:21:10|1154.8|1154.2|1155|1154.4|1155.4|1154.6|1154.8|1154.2|4848
1634887280000|2021-10-22 07:21:20|1154.8|1154.2|1154.2|1153.8|1154.8|1154.4|1154.2|1153.8|1830
1634887290000|2021-10-22 07:21:30||1153.6||1154||1154||1153.6|0
1634887300000|2021-10-22 07:21:40|1154.4|1154.2|1154.4|1154|1154.4|1154.2|1154.4|1154|40
1634887310000|2021-10-22 07:21:50|1154.2|1153.8|1154.4|1154|1154.4|1154|1154.2|1153.8|0
1634887320000|2021-10-22 07:22:00|1154.6|1154.2|1155|1154.4|1155|1154.4|1154.4|1154|900
1634887330000|2021-10-22 07:22:10|1155.2|1154.6|1155|1154.4|1155.2|1154.8|1155|1154.4|0
1634887340000|2021-10-22 07:22:20|1154.8|1154.2|1155|1154.4|1155|1154.4|1154.6|1154.2|0
1634887360000|2021-10-22 07:22:40||1154.6||1154.4||1154.6||1154.4|0
1634887380000|2021-10-22 07:23:00|1155.2|1154.6|1155.8|1155.4|1155.8|1155.6|1155.2|1154.6|6978
1634887390000|2021-10-22 07:23:10|1156|1155.6|1155.6|1155.2|1156|1155.6|1155.2|1154.8|2550
1634887400000|2021-10-22 07:23:20|1155.8|1155.4|1156.4|1156.2|1156.6|1156.2|1155.8|1155.4|14846
1634887410000|2021-10-22 07:23:30|1156.2|1155.8|1156.4|1156|1156.4|1156|1156|1155.6|301
1634887420000|2021-10-22 07:23:40|1156.6|1156.2|1156.4|1156|1156.8|1156.6|1156.4|1156|2628
1634887430000|2021-10-22 07:23:50|1156.6|1156.2|1156.8|1156.4|1157|1156.8|1156.4|1156.2|50453
1634887440000|2021-10-22 07:24:00|1157|1156.6|1156.4|1156|1157|1156.8|1156.2|1155.8|4118
1634887450000|2021-10-22 07:24:10|1156.6|1156.2|1156.6|1156.2|1156.8|1156.4|1156.4|1155.8|500
1634887460000|2021-10-22 07:24:20|1156.4|1156|1156.4|1156|1156.6|1156.2|1156|1155.8|1626
1634887470000|2021-10-22 07:24:30|1156.2|1155.8|1156|1155.6|1156.2|1156|1156|1155.6|0
1634887480000|2021-10-22 07:24:40|1156.2|1155.8|1156.8|1156.2|1156.8|1156.4|1156.2|1155.8|6000
1634887490000|2021-10-22 07:24:50|1156.6|1156|1156.4|1156|1156.6|1156.2|1156.2|1156|928
1634887500000|2021-10-22 07:25:00|1156.6|1156.2|1156|1155.6|1156.8|1156.4|1156|1155.6|3152
1634887510000|2021-10-22 07:25:10|1156.2|1155.8|1156.4|1156|1156.6|1156|1156.2|1155.8|595
1634887520000|2021-10-22 07:25:20|1156.6|1155.8|1156.8|1156.4|1156.8|1156.4|1156.4|1155.8|1626
1634887530000|2021-10-22 07:25:30|1157|1156.6|1156|1155.6|1157|1156.8|1156|1155.6|4905
1634887540000|2021-10-22 07:25:40|1156.2|1155.8|1156.8|1156.4|1156.8|1156.4|1156|1155.8|596
1634887550000|2021-10-22 07:25:50|1157|1156.2|1156.6|1156.2|1157|1156.4|1156.6|1156|0
1634887560000|2021-10-22 07:26:00|1156.4|1156|1156.2|1155.8|1156.6|1156|1156.2|1155.8|443
1634887570000|2021-10-22 07:26:10|1156|1156|1155.8|1155.2|1156.2|1156|1155.4|1155|0
1634887580000|2021-10-22 07:26:20|1155.6|1155|1155.2|1154.8|1155.6|1155.2|1155|1154.6|246
1634887590000|2021-10-22 07:26:30|1155|1154.6|1154.8|1154.4|1155.2|1155|1154.8|1154.4|6884
1634887600000|2021-10-22 07:26:40|1155|1154.6|1155|1154.6|1155|1154.6|1155|1154.6|0
1634887610000|2021-10-22 07:26:50|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.4|1154|2153
1634887620000|2021-10-22 07:27:00|1154.8|1154.4|1155.8|1155.6|1155.8|1155.6|1154.8|1154.4|9222
1634887630000|2021-10-22 07:27:10|1156.2|1155.8|1156.2|1155.6|1156.2|1155.8|1155.8|1155.6|786
1634887640000|2021-10-22 07:27:20|1156|1155.8|1154.6|1154.2|1156|1155.8|1154.6|1154|19961
1634887650000|2021-10-22 07:27:30|1154.8|1154.4|1154.6|1154.2|1155|1154.4|1154.6|1154.2|544
1634887660000|2021-10-22 07:27:40||1154||1154||1154||1154|0
1634887670000|2021-10-22 07:27:50|1154.4|1154.2|1154.6|1154.2|1154.6|1154.2|1154.2|1154|233
1634887680000|2021-10-22 07:28:00||1154||1154||1154.2||1154|0
1634887690000|2021-10-22 07:28:10|1154.4|1153.8|1153.8|1153.4|1154.4|1154.2|1153.8|1153.2|27500
1634887700000|2021-10-22 07:28:20|1154||1154||1154||1153.8||17
1634887710000|2021-10-22 07:28:30|1153.8||1153.8||1154||1153.8||0
1634887720000|2021-10-22 07:28:40|1153.6|1153.2|1154.2|1153.8|1154.4|1153.8|1153.6|1153.2|0
1634887730000|2021-10-22 07:28:50|1154.4|1153.6|1154.2|1153.8|1154.4|1153.8|1154.2|1153.6|0
1634887740000|2021-10-22 07:29:00|1154|1153.6|1153.8|1153.4|1154|1153.8|1153.8|1153.4|332
1634887750000|2021-10-22 07:29:10|1154|1153.6|1154.8|1154.6|1155.4|1155.2|1154|1153.6|4558
1634887760000|2021-10-22 07:29:20|1154.6|1154.2|1154.8|1154.4|1154.8|1154.4|1154.6|1154.2|85
1634887770000|2021-10-22 07:29:30|1155|1154.8|1154.4|1153.8|1155|1154.8|1154.4|1153.8|783
1634887780000|2021-10-22 07:29:40|1154.2|1154|1154.2|1153.8|1154.2|1154.2|1154.2|1153.8|0
1634887790000|2021-10-22 07:29:50|1154.4|1153.6|1154.2|1153.8|1154.4|1154|1154.2|1153.6|0
1634887800000|2021-10-22 07:30:00|1154.4|1154|1156|1155.6|1156.2|1155.8|1154.4|1154|12099
1634887810000|2021-10-22 07:30:10|1155.8|1155.4|1156.2|1155.8|1156.4|1156|1155.8|1155.4|3769
1634887820000|2021-10-22 07:30:20|1156.4|1156|1157|1156.6|1157|1156.6|1156.4|1156|7964
1634887830000|2021-10-22 07:30:30|1156.6|1156.4|1157|1156.4|1157.2|1157|1156.6|1156.2|14223
1634887840000|2021-10-22 07:30:40|1156.8|1156.2|1155.8|1155.4|1156.8|1156.4|1155.6|1155.2|2149
1634887850000|2021-10-22 07:30:50|1155.6|1155.2|1155.6|1155.2|1155.8|1155.4|1155.6|1155|0
1634887860000|2021-10-22 07:31:00|1155.8|1155.4|1155.6|1155.2|1156|1155.6|1155.6|1155.2|0
1634887870000|2021-10-22 07:31:10|1155.8|1155|1155.6|1155.2|1155.8|1155.2|1155.2|1155|433
1634887880000|2021-10-22 07:31:20|1155.8|1155.6|1155.6|1155.2|1155.8|1155.6|1155.4|1155|458
1634887890000|2021-10-22 07:31:30|1155.4|1155.4|1155.8|1155.4|1155.8|1155.6|1155.4|1155.2|740
1634887900000|2021-10-22 07:31:40|1155.6|1155.6|1155.8|1155.6|1156|1155.6|1155.6|1155.4|1156
1634887910000|2021-10-22 07:31:50|1156|1155.8|1156|1155.6|1156.6|1156.2|1156|1155.6|2363
1634887920000|2021-10-22 07:32:00|1155.8|1155.4|1156.2|1155.8|1156.2|1155.8|1155.6|1155.4|1133
1634887930000|2021-10-22 07:32:10|1156.4|1155.6|1156.2|1155.8|1156.4|1155.8|1156.2|1155.6|0
1634887940000|2021-10-22 07:32:20|1156.4|1156|1157.2|1156.8|1157.2|1156.8|1156.4|1156|3112
1634887950000|2021-10-22 07:32:30|1157|1156.6|1157.2|1156.6|1157.2|1156.6|1157|1156.6|910
1634887960000|2021-10-22 07:32:40||1156.8||1156.8||1156.8||1156.6|0
1634887970000|2021-10-22 07:32:50|1157|1156.6|1157.2|1156.8|1157.2|1156.8|1157|1156.6|1925
1634887980000|2021-10-22 07:33:00|1157|1156.6|1157.2|1156.8|1157.6|1157.2|1157|1156.6|3705
1634887990000|2021-10-22 07:33:10|1157|1156.6|1156.8|1156.4|1157|1156.8|1156.8|1156.4|0
1634888000000|2021-10-22 07:33:20|1156.6|1156.2|1156.6|1156.2|1156.6|1156.4|1156.6|1156.2|0
1634888010000|2021-10-22 07:33:30|1156.4|1156.4|1156.4|1156|1156.4|1156.4|1156.4|1156|294
1634888020000|2021-10-22 07:33:40|1156.6|1156.2|1157.4|1157|1157.4|1157|1156.6|1156.2|6869
1634888030000|2021-10-22 07:33:50|1157.6|1157.2|1157.2|1157|1157.6|1157.2|1157.2|1157|0
1634888040000|2021-10-22 07:34:00|1157|1156.8|1157.4|1157|1157.6|1157|1157|1156.8|13508
1634888050000|2021-10-22 07:34:10|1157.2|1156.8|1157.4|1157|1157.6|1157.2|1157|1156.8|6
1634888070000|2021-10-22 07:34:30|1157.2|1157.2|1157.6|1157.4|1157.6|1157.4|1157.2|1157.2|441
1634888080000|2021-10-22 07:34:40|1157.8|1157.6|1157.6|1157.2|1158|1157.8|1157.4|1157.2|1196
1634888090000|2021-10-22 07:34:50|1157.4|1157|1157.4|1156.8|1157.4|1157|1157.4|1156.6|1060
1634888100000|2021-10-22 07:35:00|1157.2|1157|1157|1156.4|1157.2|1157|1157|1156.4|0
1634888110000|2021-10-22 07:35:10|1156.8|1156.6|1157|1156.4|1157|1156.6|1156.8|1156.4|295
1634888120000|2021-10-22 07:35:20|1156.8|1156.6|1157|1156.4|1157|1156.8|1156.8|1156.4|100
1634888130000|2021-10-22 07:35:30|1157.2|1156.6|1157.2|1156.8|1157.4|1157|1157.2|1156.6|0
1634888140000|2021-10-22 07:35:40|1157|1156.6|1156.8|1156.4|1157|1156.6|1156.8|1156.4|184
1634888150000|2021-10-22 07:35:50|1157|1156.6|1157.2|1156.6|1157.2|1156.8|1157|1156.6|20
1634888160000|2021-10-22 07:36:00|1157|1156.4|1157|1156.6|1157|1156.6|1156.6|1156.4|53
1634888170000|2021-10-22 07:36:10|1156.8|1156.4|1156.8|1156.4|1156.8|1156.6|1156.4|1156.2|1353
1634888180000|2021-10-22 07:36:20|1156.6|1156.2|1156.4|1156|1156.8|1156.6|1156.2|1156|1037
1634888190000|2021-10-22 07:36:30|1156.2|1155.8|1156.6|1156.2|1156.6|1156.2|1156.2|1155.8|433
1634888200000|2021-10-22 07:36:40|1156.4|1156|1156.4|1156|1156.4|1156.2|1156.4|1156|0
1634888210000|2021-10-22 07:36:50|1156.6|1156.2|1157|1156.6|1157|1156.6|1156.6|1156.2|388
1634888220000|2021-10-22 07:37:00|1157.2|1156.8|1157.2|1156.8|1157.2|1157|1157|1156.8|941
1634888230000|2021-10-22 07:37:10|1157|1157|1157.8|1157.4|1157.8|1157.4|1157|1156.8|22081
1634888240000|2021-10-22 07:37:20|1158|1157.6|1158.2|1157.8|1158.4|1158|1158|1157.6|2301
1634888250000|2021-10-22 07:37:30|1158|1157.6|1157.6|1157.2|1158.2|1157.6|1157.4|1157.2|3925
1634888260000|2021-10-22 07:37:40||1157||1157.4||1157.4||1157|0
1634888270000|2021-10-22 07:37:50|1157.8|1157.6|1158.2|1157.8|1158.2|1157.8|1157.8|1157.4|603
1634888280000|2021-10-22 07:38:00|1158|1157.6|1158|1157.6|1158|1157.6|1157.8|1157.4|0
1634888290000|2021-10-22 07:38:10||1157.4||1157.4||1157.4||1157.4|0
1634888300000|2021-10-22 07:38:20|1157.8|1157.6|1157.8|1157.4|1158|1157.8|1157.8|1157.4|2644
1634888310000|2021-10-22 07:38:30|1158|1157.6|1157.8|1157.6|1158|1157.6|1157.8|1157.4|380
1634888320000|2021-10-22 07:38:40|1158|1157.8|1158.2|1157.6|1158.2|1157.8|1157.6|1157.4|966
1634888330000|2021-10-22 07:38:50|1158|1157.4|1157.4|1156.8|1158|1157.6|1157|1156.6|5493
1634888340000|2021-10-22 07:39:00|1157.6|1157|1157.8|1157.6|1158|1157.6|1157.6|1157|941
1634888350000|2021-10-22 07:39:10|1158|1157.4|1157.8|1157.4|1158|1157.6|1157.6|1157.4|501
1634888360000|2021-10-22 07:39:20|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|0
1634888370000|2021-10-22 07:39:30|1157.8|1157.4|1157.8|1157.6|1157.8|1157.6|1157.8|1157.4|0
1634888380000|2021-10-22 07:39:40|1157.6|1157.4|1158|1157.8|1158.2|1157.8|1157.6|1157.2|226
1634888390000|2021-10-22 07:39:50|1158.2|1157.6|1158|1157.6|1158.2|1157.8|1158|1157.4|583
1634888400000|2021-10-22 07:40:00|1158.2|1157.8|1158.6|1158.2|1158.8|1158.2|1158|1157.8|2575
1634888410000|2021-10-22 07:40:10|1158.8|1158.4|1159|1158.6|1159|1158.8|1158.6|1158.4|410
1634888420000|2021-10-22 07:40:20|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|0
1634888430000|2021-10-22 07:40:30|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.6|0
1634888440000|2021-10-22 07:40:40|1158.8|1158.4|1158.8|1158.4|1159.2|1159|1158.4|1158|12608
1634888450000|2021-10-22 07:40:50|1159|1158.6|1159.4|1159|1159.4|1159.2|1159|1158.6|1436
1634888460000|2021-10-22 07:41:00||1159.2||1159||1159.2||1159|0
1634888470000|2021-10-22 07:41:10|1159.6|1159.2|1159.6|1159.4|1159.6|1159.4|1159.6|1159|1070
1634888480000|2021-10-22 07:41:20|1159.4|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159.2|90
1634888490000|2021-10-22 07:41:30|1159.4|1159|1159.2|1158.8|1159.4|1159|1159.2|1158.8|5939
1634888500000|2021-10-22 07:41:40|1159.4|1159|1159.4|1159.2|1159.6|1159.2|1159.4|1159|0
1634888510000|2021-10-22 07:41:50|1159.6|1159.4|1159.2|1158.8|1159.6|1159.4|1159|1158.8|3057
1634888520000|2021-10-22 07:42:00|1159|1158.6|1159.2|1158.6|1159.2|1158.8|1158.8|1158.4|3386
1634888530000|2021-10-22 07:42:10|1159|1158.4|1158.8|1158.4|1159.2|1158.4|1158.8|1158.2|0
1634888540000|2021-10-22 07:42:20|1158.6|1158.6|1158|1157.6|1158.6|1158.6|1158|1157.6|0
1634888550000|2021-10-22 07:42:30|1158.2|1157.8|1158.4|1158|1158.4|1158|1158.2|1157.8|0
1634888560000|2021-10-22 07:42:40|1158.2|1157.8|1158.6|1158.2|1158.6|1158.2|1158.2|1157.8|0
1634888570000|2021-10-22 07:42:50|1158.4|1158|1158.4|1157.8|1158.6|1158|1158.4|1157.8|0
1634888580000|2021-10-22 07:43:00|1158.2|1157.6|1157.8|1157.2|1158.4|1157.8|1157.8|1157.2|888
1634888590000|2021-10-22 07:43:10|1158|1157.4|1158.2|1157.8|1158.2|1157.8|1158|1157.4|0
1634888600000|2021-10-22 07:43:20|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1158|1157.6|0
1634888610000|2021-10-22 07:43:30|1158|1157.6|1158|1157.4|1158|1157.6|1157.6|1157.4|500
1634888620000|2021-10-22 07:43:40|1157.8|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|0
1634888630000|2021-10-22 07:43:50|1157.6|1157.2|1157.8|1157.4|1157.8|1157.6|1157.6|1157.2|2159
1634888640000|2021-10-22 07:44:00|1158|1157.6|1158|1157.6|1158.4|1157.8|1158|1157.6|570
1634888650000|2021-10-22 07:44:10|1158.2|1157.8|1158.6|1158.2|1158.6|1158.2|1158.2|1157.8|0
1634888660000|2021-10-22 07:44:20|1158.4|1158.4|1158.6|1158.2|1158.6|1158.4|1158.4|1158.2|0
1634888670000|2021-10-22 07:44:30|1158.4||1158.4||1158.4||1158.4||0
1634888680000|2021-10-22 07:44:40|1158.6||1158.6||1158.6||1158.4||0
1634888690000|2021-10-22 07:44:50|1158.8|1158.4|1159.2|1158.8|1159.2|1158.8|1158.8|1158.4|2247
1634888700000|2021-10-22 07:45:00|1159|1158.6|1159.2|1159|1159.2|1159|1158.8|1158.6|0
1634888710000|2021-10-22 07:45:10||1158.8||1158.6||1158.8||1158.6|440
1634888720000|2021-10-22 07:45:20|1158.8|1158.8|1159.2|1158.8|1159.2|1158.8|1158.8|1158.6|1755
1634888730000|2021-10-22 07:45:30|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1158.8|1158.6|0
1634888740000|2021-10-22 07:45:40||1159||1158.8||1159||1158.8|0
1634888750000|2021-10-22 07:45:50|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1159|1158.6|0
1634888760000|2021-10-22 07:46:00|1159|1159|1159.2|1159|1159.2|1159|1159|1159|154
1634888770000|2021-10-22 07:46:10|1159|1158.8|1159|1158.8|1159.2|1159|1159|1158.6|1846
1634888780000|2021-10-22 07:46:20|1158.8|1158.6|1158.8|1158.4|1159|1158.6|1158.6|1158.4|0
1634888790000|2021-10-22 07:46:30|1159|1158.6|1158.8|1158.4|1159|1158.6|1158.8|1158.4|0
1634888800000|2021-10-22 07:46:40|1159|1158.6|1158.8|1158.4|1159|1158.6|1158.8|1158.4|0
1634888820000|2021-10-22 07:47:00|1158.6|1158.6|1159|1158.6|1159|1158.8|1158.6|1158.6|294
1634888830000|2021-10-22 07:47:10|1158.8|1158.4|1159.4|1159|1159.6|1159.4|1158.4|1158.2|39290
1634888840000|2021-10-22 07:47:20|1159.6|1159.2|1159.4|1159|1159.6|1159.2|1159.2|1159|31805
1634888850000|2021-10-22 07:47:30|1159.6|1159.2|1159.8|1159.4|1160|1159.6|1159.2|1159|3075
1634888860000|2021-10-22 07:47:40|1160|1159.6|1160.4|1160|1160.4|1160.2|1160|1159.6|1686
1634888870000|2021-10-22 07:47:50|1160.2||1160.2||1160.2||1160.2||0
1634888880000|2021-10-22 07:48:00|1160|1159.8|1160.2|1159.8|1160.2|1160|1160|1159.8|789
1634888890000|2021-10-22 07:48:10|1160.4|1160|1160|1159.8|1160.4|1160|1160|1159.6|1496
1634888900000|2021-10-22 07:48:20|1159.8|1159.6|1159.6|1159.2|1160|1159.6|1159.6|1159.2|2679
1634888910000|2021-10-22 07:48:30|1159.4|1159|1159.4|1159|1159.6|1159.2|1159.2|1158.6|38299
1634888920000|2021-10-22 07:48:40|1159.6|1159.2|1159|1158.8|1159.6|1159.2|1159|1158.8|2590
1634888930000|2021-10-22 07:48:50|||||||||4
1634888940000|2021-10-22 07:49:00|1158.8|1158.6|1159|1158.6|1159.2|1159|1158.8|1158.4|7278
1634888950000|2021-10-22 07:49:10|1159.2|1158.8|1159.4|1159|1159.6|1159.2|1159.2|1158.8|2885
1634888960000|2021-10-22 07:49:20||1159.2||1159||1159.2||1159|0
1634888970000|2021-10-22 07:49:30|1159.2|1158.8|1159|1158.4|1159.2|1158.8|1158.6|1158.2|2503
1634888980000|2021-10-22 07:49:40|1158.8|1158.2|1158.6|1158.2|1158.8|1158.4|1158.6|1158.2|0
1634888990000|2021-10-22 07:49:50|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.6|1158.2|5000
1634889000000|2021-10-22 07:50:00|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1158|473
1634889010000|2021-10-22 07:50:10|1158.4|1158|1158.4|1158|1158.4|1158.2|1158.2|1158|1168
1634889020000|2021-10-22 07:50:20|1158.2|1157.8|1158|1157.8|1158.2|1157.8|1158|1157.6|25010
1634889030000|2021-10-22 07:50:30|1157.8|1157.6|1158|1157.6|1158|1157.6|1157.6|1157.4|480
1634889040000|2021-10-22 07:50:40|1157.8|1157.4|1157.6|1157.4|1157.8|1157.4|1157.6|1157.4|0
1634889050000|2021-10-22 07:50:50|1157.8|1157.6|1157.8|1157.4|1158|1157.8|1157.8|1157.4|74
1634889060000|2021-10-22 07:51:00|1157.4|1157.2|1157.8|1157.4|1157.8|1157.4|1157.4|1157.2|5000
1634889070000|2021-10-22 07:51:10|1157.4|1157.2|1157.4|1157|1157.6|1157.2|1157.2|1156.8|3
1634889090000|2021-10-22 07:51:30|1157.2|1156.8|1157|1156.6|1157.2|1156.8|1157|1156.6|0
1634889100000|2021-10-22 07:51:40|1157.2|1156.8|1157|1156.8|1157.2|1156.8|1156.8|1156.6|0
1634889110000|2021-10-22 07:51:50|1157.2|1157|1157.4|1157|1157.4|1157.2|1157.2|1157|6
1634889120000|2021-10-22 07:52:00|1157.2|1157.2|1157.4|1156.8|1157.4|1157.2|1157.2|1156.8|902
1634889130000|2021-10-22 07:52:10|1157.2|1157|1157.4|1157|1157.4|1157|1157.2|1157|692
1634889140000|2021-10-22 07:52:20|1157.2|1156.8|1157.4|1156.8|1157.4|1156.8|1157.2|1156.8|0
1634889150000|2021-10-22 07:52:30|1157.2|1156.6|1157|1156.6|1157.2|1156.6|1157|1156.6|0
1634889160000|2021-10-22 07:52:40|1156.8|1156.4|1156.8|1156.2|1157|1156.6|1156.8|1156.2|0
1634889170000|2021-10-22 07:52:50|1157|1156.4|1156.8|1156.4|1157|1156.8|1156.8|1156.4|0
1634889180000|2021-10-22 07:53:00|1156.6|1156.2|1156.6|1156|1156.6|1156.2|1156.4|1156|0
1634889190000|2021-10-22 07:53:10||1156.2||1156||1156.2||1156|0
1634889200000|2021-10-22 07:53:20|1156.8|1156.2|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|250
1634889210000|2021-10-22 07:53:30|1156.6|1156.6|1156.8|1156.4|1156.8|1156.6|1156.6|1156.2|520
1634889220000|2021-10-22 07:53:40|1156.6||1156.8||1156.8||1156.6||670
1634889230000|2021-10-22 07:53:50|1156.6|1156.6|1157.8|1157.4|1157.8|1157.6|1156.6|1156.4|8395
1634889240000|2021-10-22 07:54:00||1157.6||1157.6||1157.6||1157.6|0
1634889250000|2021-10-22 07:54:10|1157.6|1157.4|1157.4|1157.2|1157.8|1157.6|1157.4|1157.2|491
1634889260000|2021-10-22 07:54:20|1157.6|1157|1157.6|1157.2|1157.6|1157.2|1157.4|1157|396
1634889270000|2021-10-22 07:54:30|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|0
1634889280000|2021-10-22 07:54:40|1158|1157.6|1157.8|1157.6|1158|1157.8|1157.8|1157.6|390
1634889290000|2021-10-22 07:54:50|1158|1157.8|1158.4|1158|1158.4|1158.2|1158|1157.6|5143
1634889300000|2021-10-22 07:55:00|1158.2|1157.8|1158|1157.6|1158.4|1158|1157.8|1157.6|2830
1634889310000|2021-10-22 07:55:10|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.6|1157|492
1634889320000|2021-10-22 07:55:20|1157.8|1157.4|1158.2|1157.8|1158.2|1157.8|1157.6|1157.2|505
1634889330000|2021-10-22 07:55:30|1158.4|1158|1158.4|1158|1158.4|1158|1158|1157.8|1300
1634889340000|2021-10-22 07:55:40||1158.2||1158.2||1158.2||1158.2|0
1634889350000|2021-10-22 07:55:50|1158.6|1158.4|1158.6|1158.2|1158.6|1158.4|1158.6|1158.2|437
1634889360000|2021-10-22 07:56:00|1158.8|1158.4|1159|1158.4|1159|1158.6|1158.8|1158.4|693
1634889370000|2021-10-22 07:56:10|1159.2|1158.6|1159.2|1158.8|1159.2|1159|1159|1158.6|487
1634889380000|2021-10-22 07:56:20|1159||1159.2||1159.2||1159||666
1634889390000|2021-10-22 07:56:30|1159|1159|1158.8|1158.4|1159.2|1159|1158.6|1158.4|3297
1634889400000|2021-10-22 07:56:40|1158.6|1158.2|1159|1158.6|1159.2|1158.6|1158.6|1158.2|418
1634889410000|2021-10-22 07:56:50|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.6|1158.4|0
1634889420000|2021-10-22 07:57:00|1158.6|1158.2|1158.8|1158.4|1158.8|1158.4|1158.6|1158.2|0
1634889430000|2021-10-22 07:57:10|1159||1158.8||1159||1158.8||0
1634889440000|2021-10-22 07:57:20|1158.6|1158.2|1158.2|1157.8|1158.6|1158.2|1158.2|1157.8|0
1634889450000|2021-10-22 07:57:30||1157.6||1157.6||1157.8||1157.6|0
1634889460000|2021-10-22 07:57:40|1158|1157.8|1158|1157.8|1158|1157.8|1157.8|1157.6|500
1634889470000|2021-10-22 07:57:50|1158.2||1158.2||1158.2||1158.2||0
1634889480000|2021-10-22 07:58:00|1158.4|1158|1158.2|1157.6|1158.4|1158.2|1157.8|1157.4|5506
1634889490000|2021-10-22 07:58:10|1158||1158||1158.2||1158||0
1634889500000|2021-10-22 07:58:20|1158.2|1157.8|1158.2|1157.8|1158.2|1158|1158.2|1157.8|0
1634889510000|2021-10-22 07:58:30|1158|1158|1158.2|1158|1158.2|1158|1158|1157.6|3784
1634889520000|2021-10-22 07:58:40|1158|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.6|637
1634889540000|2021-10-22 07:59:00|1158|1157.6|1158|1157.6|1158|1157.6|1158|1157.4|359
1634889550000|2021-10-22 07:59:10|1158.2||1158.2||1158.2||1158.2||0
1634889560000|2021-10-22 07:59:20|1158|1157.8|1158.2|1158|1158.2|1158|1158|1157.8|0
1634889570000|2021-10-22 07:59:30|1158|1157.8|1158.2|1157.8|1158.2|1158|1158|1157.6|223
1634889580000|2021-10-22 07:59:40|1158.4|1158|1158.4|1158|1158.4|1158.2|1158.2|1158|622
1634889590000|2021-10-22 07:59:50|1158.2|1157.8|1158|1157.6|1158.2|1157.8|1158|1157.6|222
1634889600000|2021-10-22 08:00:00|1157.8|1157.4|1157.8|1157.4|1158|1157.6|1157.8|1157.4|0
1634889610000|2021-10-22 08:00:10||1157.6||1157.4||1157.6||1157.4|1236
1634889620000|2021-10-22 08:00:20|1158|1157.6|1158|1157.4|1158|1157.6|1158|1157.4|0
1634889630000|2021-10-22 08:00:30|1157.8|1157.6|1157.8|1157.4|1157.8|1157.6|1157.8|1157.4|0
1634889640000|2021-10-22 08:00:40|1157.6|1157.2|1157.6|1157.2|1157.8|1157.4|1157.4|1157|3666
1634889650000|2021-10-22 08:00:50|1157.8|1157.4|1156.6|1156.4|1157.8|1157.4|1156.6|1156.4|1
1634889660000|2021-10-22 08:01:00|1156.4|1156.2|1156.6|1156.2|1156.6|1156.2|1156.4|1156.2|0
1634889670000|2021-10-22 08:01:10||1156.4||1156.2||1156.4||1156.2|750
1634889680000|2021-10-22 08:01:20|1156.4|1156|1156|1155.6|1156.6|1156|1156|1155.6|374
1634889690000|2021-10-22 08:01:30|1156.2|1155.8|1156.2|1155.8|1156.2|1156|1156.2|1155.8|996
1634889700000|2021-10-22 08:01:40|1156|1155.6|1155.8|1155.4|1156|1155.6|1155.6|1155.4|1501
1634889710000|2021-10-22 08:01:50|1155.6|1155.2|1155.2|1155|1155.6|1155.4|1154.8|1154.4|20235
1634889720000|2021-10-22 08:02:00|1155.4|1155.2|1155|1154.6|1155.4|1155.2|1155|1154.4|4667
1634889730000|2021-10-22 08:02:10|1154.8|1154.4|1154.8|1154.4|1155|1154.4|1154.6|1154.2|498
1634889740000|2021-10-22 08:02:20|1155|1154.6|1154.8|1154.6|1155.2|1154.8|1154.8|1154.4|2687
1634889750000|2021-10-22 08:02:30|1154.6|1154.4|1154.6|1154.2|1154.6|1154.4|1154.4|1154|459
1634889760000|2021-10-22 08:02:40|1154.4|1154|1154.6|1154.2|1154.6|1154.2|1154.4|1154|0
1634889780000|2021-10-22 08:03:00|1154.4|1154|1154.4|1154|1154.4|1154.2|1154.2|1154|1462
1634889790000|2021-10-22 08:03:10|1154.6|1154.2|1155.2|1154.8|1155.2|1154.8|1154.6|1154|0
1634889800000|2021-10-22 08:03:20|1155.4||1155.2||1155.4||1155.2||0
1634889810000|2021-10-22 08:03:30|1155.4|1155|1155.6|1155|1155.6|1155.2|1155.4|1154.8|259
1634889820000|2021-10-22 08:03:40|1155.4|1155.2|1155.6|1155.2|1155.6|1155.2|1155.4|1155.2|0
1634889830000|2021-10-22 08:03:50|1155.4|1155|1155.4|1155|1155.6|1155.2|1155.2|1154.8|729
1634889840000|2021-10-22 08:04:00|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|1155.6|1155|0
1634889850000|2021-10-22 08:04:10|1155.8|1155|1155.6|1155|1155.8|1155.2|1155.6|1155|0
1634889860000|2021-10-22 08:04:20|1155.8|1155.2|1155.6|1155.4|1155.8|1155.4|1155.6|1155|0
1634889870000|2021-10-22 08:04:30|1155.8||1155.8||1155.8||1155.8||0
1634889880000|2021-10-22 08:04:40|1156|1155.6|1156.2|1155.8|1156.2|1155.8|1155.6|1155.4|380
1634889890000|2021-10-22 08:04:50|1156|1155.6|1155.8|1155.6|1156.2|1155.6|1155.6|1155.4|1900
1634889900000|2021-10-22 08:05:00|1156||1156||1156||1156||1200
1634889910000|2021-10-22 08:05:10|1155.8|1155.4|1155.6|1155.2|1155.8|1155.6|1155.6|1155.2|645
1634889920000|2021-10-22 08:05:20|1155.4|1155|1155.2|1154.8|1155.4|1155|1155|1154.6|1177
1634889930000|2021-10-22 08:05:30|1155.4|1155|1155.2|1154.8|1155.4|1155.2|1155.2|1154.8|0
1634889940000|2021-10-22 08:05:40|1155.4||1155.2||1155.4||1155.2||129
1634889950000|2021-10-22 08:05:50||1154.6||1154.8||1154.8||1154.6|0
1634889960000|2021-10-22 08:06:00||1155||1155||1155||1155|0
1634889970000|2021-10-22 08:06:10|1155.4|1155.2|1156.2|1155.8|1156.2|1155.8|1155.2|1154.8|10643
1634889980000|2021-10-22 08:06:20|1156.4|1156|1156.4|1156|1156.4|1156|1156.4|1156|1104
1634889990000|2021-10-22 08:06:30|1156.6|1156.2|1156.8|1156.4|1157|1156.4|1156.6|1156.2|942
1634890000000|2021-10-22 08:06:40|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.4|1156|1847
1634890020000|2021-10-22 08:07:00|1156.6|1156.6|1157.2|1156.8|1157.2|1156.8|1156.6|1156.6|2497
1634890030000|2021-10-22 08:07:10|1157.4|1157|1157.2|1156.8|1157.4|1157|1157.2|1156.8|1211
1634890040000|2021-10-22 08:07:20||1157||1157||1157||1157|0
1634890050000|2021-10-22 08:07:30|1157.4|1157.2|1157.4|1157|1157.6|1157.2|1157.2|1156.8|1530
1634890060000|2021-10-22 08:07:40|1157.2||1157.6||1157.6||1157.2||0
1634890080000|2021-10-22 08:08:00|1157.4|1157.2|1157.6|1157.2|1157.6|1157.4|1157.4|1157|292
1634890090000|2021-10-22 08:08:10|1157.4|1157|1158|1157.4|1158|1157.6|1157.4|1157|1621
1634890100000|2021-10-22 08:08:20|1157.8|1157.6|1158|1157.6|1158.2|1157.8|1157.6|1157.4|500
1634890110000|2021-10-22 08:08:30|1158.2||1158.2||1158.2||1158||100
1634890120000|2021-10-22 08:08:40|1158|1157.4|1158|1157.6|1158.2|1157.6|1157.8|1157.4|963
1634890130000|2021-10-22 08:08:50|1157.8||1157.8||1157.8||1157.8||0
1634890140000|2021-10-22 08:09:00|1158|1157.8|1158|1157.6|1158.2|1157.8|1158|1157.6|1989
1634890150000|2021-10-22 08:09:10||1157.8||1157.8||1157.8||1157.8|0
1634890160000|2021-10-22 08:09:20|1158.2|1158|1158|1157.6|1158.4|1158|1157.8|1157.6|1762
1634890170000|2021-10-22 08:09:30|1157.8||1158||1158||1157.8||0
1634890180000|2021-10-22 08:09:40|1157.8|1157.4|1157.8|1157.4|1158|1157.6|1157.8|1157.4|1442
1634890190000|2021-10-22 08:09:50|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|0
1634890200000|2021-10-22 08:10:00|1157.6|1157.2|1158.2|1157.8|1158.2|1157.8|1157.6|1157.2|1897
1634890210000|2021-10-22 08:10:10||1157.6||1157.8||1157.8||1157.6|0
1634890220000|2021-10-22 08:10:20|1158||1158.2||1158.2||1158||0
1634890230000|2021-10-22 08:10:30|1158.4|1158|1158|1157.6|1158.4|1158|1158|1157.4|1303
1634890240000|2021-10-22 08:10:40|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.4|1157|882
1634890250000|2021-10-22 08:10:50|1157.6|1157.2|1157.8|1157.4|1158|1157.6|1157.4|1157.2|3791
1634890260000|2021-10-22 08:11:00|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.4|1157.2|968
1634890270000|2021-10-22 08:11:10||1157.4||1157.4||1157.4||1157.4|0
1634890280000|2021-10-22 08:11:20|1157.8|1157.2|1158|1157.6|1158.2|1157.8|1157.8|1157.2|374
1634890290000|2021-10-22 08:11:30|1158.2|1157.4|1157.6|1157.2|1158.2|1157.4|1157.6|1157.2|148
1634890300000|2021-10-22 08:11:40|1157.8|1157.4|1157.8|1157.4|1157.8|1157.6|1157.8|1157.4|0
1634890310000|2021-10-22 08:11:50|1158|1157.6|1158|1157.8|1158.2|1158|1158|1157.4|875
1634890320000|2021-10-22 08:12:00|1158.2|1157.6|1158.6|1158.2|1158.6|1158.2|1158|1157.6|1793
1634890330000|2021-10-22 08:12:10|1158.4|1158.4|1158.8|1158.4|1159.4|1159.2|1158.4|1158|58918
1634890340000|2021-10-22 08:12:20|1159|1158.6|1159.2|1158.8|1159.2|1159|1159|1158.6|2128
1634890350000|2021-10-22 08:12:30||1158.6||1158.6||1158.8||1158.6|0
1634890360000|2021-10-22 08:12:40||1158.8||1158.8||1158.8||1158.8|0
1634890370000|2021-10-22 08:12:50|1159|1158.6|1159.4|1159|1159.4|1159.2|1158.8|1158.6|2673
1634890380000|2021-10-22 08:13:00|1159.2|1158.8|1159.6|1159.2|1159.6|1159.2|1159.2|1158.8|4736
1634890390000|2021-10-22 08:13:10|1159.4|1159|1159.6|1159.2|1159.6|1159.2|1159.4|1159|1727
1634890400000|2021-10-22 08:13:20|1159.4|1159|1160|1159.6|1160|1159.8|1159.4|1159|9668
1634890410000|2021-10-22 08:13:30||1159.8||1159.8||1159.8||1159.6|0
1634890420000|2021-10-22 08:13:40|1159.8|1159.6|1160|1159.6|1160|1159.6|1159.8|1159.6|0
1634890430000|2021-10-22 08:13:50||1159.8||1159.8||1159.8||1159.6|96
1634890440000|2021-10-22 08:14:00|1159.8|1159.6|1160.2|1159.8|1160.4|1159.8|1159.8|1159.4|4909
1634890450000|2021-10-22 08:14:10|1160|1159.6|1160.2|1159.8|1160.4|1159.8|1160|1159.6|710
1634890460000|2021-10-22 08:14:20|1160.4||1160.2||1160.4||1160.2||0
1634890470000|2021-10-22 08:14:30|1160|1159.6|1160.2|1159.8|1160.2|1159.8|1160|1159.6|2094
1634890480000|2021-10-22 08:14:40|1160.4|1159.6|1160.4|1160|1160.4|1160|1160.4|1159.6|500
1634890490000|2021-10-22 08:14:50|1160.2||1160.4||1160.4||1160.2||0
1634890500000|2021-10-22 08:15:00|1160.6|1160.2|1160.6|1160.2|1160.6|1160.4|1160.4|1160|1390
1634890510000|2021-10-22 08:15:10|1160.4|1160|1160.4|1159.8|1160.4|1160.2|1160.2|1159.8|440
1634890520000|2021-10-22 08:15:20|1160.2|1159.6|1160|1159.6|1160.2|1159.8|1159.8|1159.2|10175
1634890530000|2021-10-22 08:15:30|1160.2|1159.8|1160.4|1160|1160.4|1160|1160.2|1159.6|1956
1634890540000|2021-10-22 08:15:40|1160.6|1160.2|1160.8|1160.2|1160.8|1160.4|1160.6|1160.2|500
1634890550000|2021-10-22 08:15:50|1160.6|1160|1160|1159.6|1160.6|1160|1160|1159.6|0
1634890560000|2021-10-22 08:16:00|1160.2|1159.8|1159.8|1159.6|1160.2|1159.8|1159.8|1159.6|35
1634890570000|2021-10-22 08:16:10|1160|1159.4|1160|1159.6|1160|1159.6|1160|1159.4|562
1634890580000|2021-10-22 08:16:20|1160.2||1159.8||1160.2||1159.8||444
1634890590000|2021-10-22 08:16:30|1160||1160||1160||1159.8||0
1634890600000|2021-10-22 08:16:40|1160.2||1160.2||1160.2||1160.2||0
1634890610000|2021-10-22 08:16:50|1160.4|1159.8|1160.2|1160|1160.4|1160|1160.2|1159.8|293
1634890620000|2021-10-22 08:17:00|1160.4|1160.2|1160.8|1160.4|1161|1160.8|1160.4|1160.2|3198
1634890630000|2021-10-22 08:17:10|1160.6|1160.2|1160.6|1160|1160.6|1160.4|1160.4|1160|5498
1634890640000|2021-10-22 08:17:20|1160.8|1160.2|1160.8|1160.4|1160.8|1160.6|1160.8|1160.2|0
1634890650000|2021-10-22 08:17:30|1161|1160.6|1161|1160.6|1161|1160.8|1161|1160.6|101
1634890660000|2021-10-22 08:17:40|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.6|1160.4|4229
1634890670000|2021-10-22 08:17:50|1161.2|1160.8|1161.4|1161|1161.4|1161|1161.2|1160.8|2016
1634890680000|2021-10-22 08:18:00|1161.6|1161.2|1161.6|1161.2|1161.8|1161.2|1161.4|1161|1148
1634890690000|2021-10-22 08:18:10|1161.4|1161.4|1161.6|1161.4|1161.8|1161.4|1161.4|1161.2|2503
1634890700000|2021-10-22 08:18:20|1161.4|1161.2|1161.2|1161|1161.4|1161.2|1161.2|1161|2010
1634890710000|2021-10-22 08:18:30|||||||||2100
1634890730000|2021-10-22 08:18:50|1161.4|1161.2|1161.6|1161.2|1161.6|1161.2|1161.4|1161.2|1301
1634890760000|2021-10-22 08:19:20|1161.4|1161|1161.4|1161.2|1161.4|1161.2|1161.2|1161|0
1634890770000|2021-10-22 08:19:30|1161.2|1161|1161.2|1161|1161.2|1161|1161.2|1161|6
1634890780000|2021-10-22 08:19:40|1161.4||1161.4||1161.4||1161.4||0
1634890790000|2021-10-22 08:19:50|1161.2|1160.8|1161|1160.4|1161.2|1160.8|1160.8|1160.4|4697
1634890800000|2021-10-22 08:20:00||1160.6||1160.8||1160.8||1160.6|0
1634890820000|2021-10-22 08:20:20|1161.2|1161|1161|1160.8|1161.2|1161|1161|1160.6|392
1634890830000|2021-10-22 08:20:30|1161.2|1161|1161|1160.6|1161.2|1161|1161|1160.6|7500
1634890840000|2021-10-22 08:20:40|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1009
1634890850000|2021-10-22 08:20:50|1161|1160.6|1161|1160.6|1161|1160.6|1161|1160.4|0
1634890860000|2021-10-22 08:21:00|1160.8|1160.4|1160.4|1160|1160.8|1160.4|1160.4|1160|2226
1634890880000|2021-10-22 08:21:20|1160.6|1160.2|1160.8|1160.4|1160.8|1160.6|1160.6|1160.2|588
1634890890000|2021-10-22 08:21:30|1160.6|1160.2|1160.4|1160.2|1160.8|1160.4|1160.4|1160|0
1634890900000|2021-10-22 08:21:40|1160.6|1160.4|1160.8|1160.4|1160.8|1160.4|1160.4|1160.2|0
1634890910000|2021-10-22 08:21:50|1160.6|1160.2|1160.6|1160.4|1160.8|1160.4|1160.4|1160.2|0
1634890920000|2021-10-22 08:22:00|1160.4|1160.2|1160.4|1160.2|1160.4|1160.2|1160.4|1160.2|200
1634890930000|2021-10-22 08:22:10|1160.6||1160.4||1160.6||1160.4||136
1634890940000|2021-10-22 08:22:20|1160.2|1160|1160.4|1160|1160.4|1160|1159.8|1159.6|3573
1634890950000|2021-10-22 08:22:30|1160.2|1159.8|1160.4|1160|1160.4|1160|1160.2|1159.8|0
1634890970000|2021-10-22 08:22:50|1160.2|1159.8|1160.4|1159.8|1160.4|1159.8|1160.2|1159.8|0
1634890980000|2021-10-22 08:23:00|1160.2|1159.6|1160.2|1159.8|1160.2|1159.8|1160|1159.6|128
1634890990000|2021-10-22 08:23:10|1160|1160|1159.8|1159.6|1160|1160|1159.8|1159.4|25503
1634891000000|2021-10-22 08:23:20|1160|1159.4|1159.8|1159.6|1160|1159.6|1159.8|1159.4|568
1634891010000|2021-10-22 08:23:30||1159.4||1159.6||1159.6||1159.4|404
1634891020000|2021-10-22 08:23:40|1160|1159.8|1160.2|1159.8|1160.2|1159.8|1159.6|1159.4|8168
1634891030000|2021-10-22 08:23:50|1160|1159.6|1160|1159.4|1160|1159.8|1160|1159.4|500
1634891040000|2021-10-22 08:24:00|1159.8|1159.6|1160|1159.6|1160|1159.6|1159.8|1159.4|0
1634891050000|2021-10-22 08:24:10|1160.2|1159.8|1160.4|1160|1160.4|1160|1160.2|1159.8|150
1634891060000|2021-10-22 08:24:20|1160.6|1160.2|1160.8|1160.2|1160.8|1160.2|1160.6|1160.2|0
1634891070000|2021-10-22 08:24:30|1160.6|1160|1160.4|1160|1160.6|1160|1160.2|1160|0
1634891090000|2021-10-22 08:24:50|1160.2|1159.8|1159.8|1159.4|1160.2|1159.8|1159.6|1159.4|3292
1634891100000|2021-10-22 08:25:00||1159.2||1159.4||1159.4||1159.2|0
1634891110000|2021-10-22 08:25:10|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159.2|225
1634891120000|2021-10-22 08:25:20|1159.4|1159|1159.4|1159|1159.4|1159|1159.4|1159|0
1634891130000|2021-10-22 08:25:30||1159.2||1159.2||1159.2||1159.2|0
1634891140000|2021-10-22 08:25:40|1159.2|1159|1159.2|1158.8|1159.2|1159|1159|1158.8|0
1634891150000|2021-10-22 08:25:50|1159.4|1159|1159.4|1159.2|1159.4|1159.2|1159.4|1159|0
1634891160000|2021-10-22 08:26:00|1159.6|1159.4|1159.6|1159.4|1159.8|1159.4|1159.6|1159.2|869
1634891170000|2021-10-22 08:26:10|1159.4|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159|122
1634891180000|2021-10-22 08:26:20|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|0
1634891190000|2021-10-22 08:26:30|1160|1159.6|1159.8|1159.6|1160|1159.6|1159.8|1159.6|0
1634891200000|2021-10-22 08:26:40|1160|1159.8|1160.4|1160|1160.4|1160|1160|1159.8|2234
1634891220000|2021-10-22 08:27:00|1160.2|1159.8|1160|1159.8|1160.2|1159.8|1160|1159.8|0
1634891230000|2021-10-22 08:27:10|1159.8|1159.6|1159.8|1159.6|1159.8|1159.6|1159.6|1159.4|1853
1634891250000|2021-10-22 08:27:30|1160|1159.8|1160|1159.8|1160|1159.8|1160|1159.8|0
1634891290000|2021-10-22 08:28:10|1160.2|1160|1160.2|1160|1160.4|1160|1160.2|1160|1171
1634891300000|2021-10-22 08:28:20|1160.4|1160.2|1160.4|1160.2|1160.4|1160.2|1160.4|1160.2|0
1634891330000|2021-10-22 08:28:50|1160.6||1160.8||1160.8||1160.6||1190
1634891340000|2021-10-22 08:29:00|1160.6|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.4|0
1634891350000|2021-10-22 08:29:10|1160.6|1160.2|1160.6|1160.4|1160.6|1160.4|1160.4|1160|956
1634891370000|2021-10-22 08:29:30|1160.8|1160.6|1160.6|1160.4|1160.8|1160.6|1160.6|1160.4|500
1634891380000|2021-10-22 08:29:40|1160.4|1160.2|1160.4|1160.2|1160.4|1160.2|1160.4|1160|602
1634891390000|2021-10-22 08:29:50|1160.2|1160|1160|1159.6|1160.2|1160|1160|1159.6|2498
1634891400000|2021-10-22 08:30:00|1160.2|1159.8|1159.6|1159.4|1160.2|1159.8|1159.6|1159.4|0
1634891410000|2021-10-22 08:30:10|1159.8|1159.6|1159.8|1159.6|1160.2|1159.8|1159.8|1159.6|869
1634891420000|2021-10-22 08:30:20|1160|1159.8|1160.2|1160|1160.2|1160|1160|1159.6|500
1634891430000|2021-10-22 08:30:30||1159.8||1160||1160||1159.8|294
1634891440000|2021-10-22 08:30:40|1160|1159.8|1160.2|1159.8|1160.2|1159.8|1160|1159.6|0
1634891450000|2021-10-22 08:30:50||1160||1160||1160||1160|0
1634891470000|2021-10-22 08:31:10|1160.4|1160.2|1160.4|1160|1160.4|1160.2|1160.2|1159.8|4364
1634891480000|2021-10-22 08:31:20|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|1160|1159.6|441
1634891500000|2021-10-22 08:31:40|1160.4|1160|1160.6|1160.2|1160.6|1160.4|1160.4|1160|1932
1634891510000|2021-10-22 08:31:50|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.4|0
1634891520000|2021-10-22 08:32:00|1160.6|1160.2|1160.8|1160.6|1160.8|1160.6|1160.4|1160.2|1452
1634891530000|2021-10-22 08:32:10|1161|1160.4|1161|1160.4|1161|1160.4|1160.8|1160.4|1328
1634891540000|2021-10-22 08:32:20||1160.6||1160.6||1160.8||1160.6|0
1634891550000|2021-10-22 08:32:30|1160.8|1160.4|1161|1160.4|1161|1160.4|1160.8|1160.4|0
1634891560000|2021-10-22 08:32:40|1161.2|1160.6|1161.2|1160.6|1161.2|1160.6|1161.2|1160.6|0
1634891570000|2021-10-22 08:32:50|1161||1161||1161||1161||0
1634891580000|2021-10-22 08:33:00|1160.8|1160.4|1160.8|1160.6|1160.8|1160.6|1160.6|1160.4|1078
1634891590000|2021-10-22 08:33:10|1161|1160.8|1161.2|1160.8|1161.2|1160.8|1160.8|1160.8|0
1634891630000|2021-10-22 08:33:50|1161.4|1161|1162|1161.6|1162|1161.8|1161.4|1161|33932
1634891640000|2021-10-22 08:34:00|1161.8|1161.4|1161.8|1161.6|1161.8|1161.6|1161.8|1161.4|1068
1634891650000|2021-10-22 08:34:10|1162|1161.4|1162|1161.6|1162|1161.6|1161.8|1161.4|0
1634891660000|2021-10-22 08:34:20|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.6|1161.2|440
1634891670000|2021-10-22 08:34:30|1161.8||1162||1162||1161.8||0
1634891680000|2021-10-22 08:34:40|1161.8||1162||1162||1161.8||0
1634891690000|2021-10-22 08:34:50|1161.8|1161.8|1162|1161.6|1162|1161.8|1161.8|1161.6|1450
1634891700000|2021-10-22 08:35:00|1161.8|1161.4|1162.2|1162|1162.4|1162|1161.8|1161.4|3164
1634891730000|2021-10-22 08:35:30|1162.4|1162.2|1162.4|1162.2|1162.4|1162.2|1162.4|1162.2|500
1634891750000|2021-10-22 08:35:50|1162.2|1162|1162.2|1161.8|1162.2|1162|1162|1161.8|607
1634891770000|2021-10-22 08:36:10|1162|1161.6|1161.8|1161.2|1162|1161.6|1161.8|1161.2|554
1634891780000|2021-10-22 08:36:20|1162|1161.4|1162.2|1161.8|1162.2|1161.8|1162|1161.4|395
1634891790000|2021-10-22 08:36:30|1162.4||1162.2||1162.4||1162||0
1634891800000|2021-10-22 08:36:40|1162.4|1162|1162.4|1162|1162.4|1162.2|1162.4|1161.8|0
1634891820000|2021-10-22 08:37:00|1162.2|1161.8|1162.2|1162|1162.2|1162|1162|1161.8|1066
1634891830000|2021-10-22 08:37:10|1162.4|1162.2|1162.2|1162|1162.4|1162.2|1162.2|1162|449
1634891840000|2021-10-22 08:37:20|1162|1161.8|1162|1161.6|1162|1161.8|1162|1161.6|16
1634891850000|2021-10-22 08:37:30|1162.2|1161.8|1161.8|1161.6|1162.2|1162|1161.8|1161.6|2472
1634891860000|2021-10-22 08:37:40|1162|1161.8|1161.8|1161.4|1162|1161.8|1161.8|1161.4|502
1634891880000|2021-10-22 08:38:00|1161.6|1161.6|1161.6|1161.2|1161.6|1161.6|1161.6|1161.2|500
1634891890000|2021-10-22 08:38:10|1161.8|1161.4|1162.2|1161.8|1162.4|1161.8|1161.6|1161.4|6936
1634891900000|2021-10-22 08:38:20|1162.4|1162|1162.6|1162.4|1162.6|1162.4|1162.4|1162|439
1634891910000|2021-10-22 08:38:30|1162.4|1162.2|1162.4|1162|1162.4|1162.2|1162.4|1161.8|3
1634891920000|2021-10-22 08:38:40|1162.2|1162.2|1162.4|1161.8|1162.4|1162.2|1162.2|1161.8|0
1634891930000|2021-10-22 08:38:50||1162||1161.8||1162||1161.8|0
1634891940000|2021-10-22 08:39:00|1162.2|1162|1162|1161.6|1162.6|1162|1162|1161.6|1598
1634891950000|2021-10-22 08:39:10|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|1162|1161.8|0
1634891960000|2021-10-22 08:39:20|1162|1161.6|1161.8|1161.4|1162|1161.8|1161.8|1161.4|772
1634891970000|2021-10-22 08:39:30|1161.6|1161.6|1161.6|1161.2|1161.6|1161.6|1161.4|1161.2|0
1634891980000|2021-10-22 08:39:40|1161.8|1161.4|1162.2|1162|1162.2|1162|1161.6|1161.4|3518
1634891990000|2021-10-22 08:39:50|1162.4|1162.2|1162.6|1162|1162.6|1162.2|1162.4|1162|0
1634892000000|2021-10-22 08:40:00|1162.4||1162.2||1162.4||1162.2||0
1634892010000|2021-10-22 08:40:10|1162.4|1162.2|1162.4|1162|1162.6|1162.2|1162.2|1162|1050
1634892020000|2021-10-22 08:40:20|1162.6||1162.6||1162.6||1162.6||0
1634892030000|2021-10-22 08:40:30|1162.4|1162.2|1162.2|1162|1162.4|1162.2|1162.2|1162|0
1634892040000|2021-10-22 08:40:40|1162|1161.8|1162|1161.8|1162.2|1162|1162|1161.6|28489
1634892050000|2021-10-22 08:40:50|1162.2|1162|1162.4|1162|1162.4|1162|1162.2|1162|0
1634892060000|2021-10-22 08:41:00|1162.2|1161.8|1161.8|1161.4|1162.2|1161.8|1161.8|1161.4|1093
1634892070000|2021-10-22 08:41:10|1161.4|1161.2|1161.8|1161.4|1161.8|1161.4|1161.4|1161.2|1012
1634892080000|2021-10-22 08:41:20|1161.6|1161.6|1161.8|1161.4|1161.8|1161.6|1161.6|1161.4|3216
1634892090000|2021-10-22 08:41:30|1162|1161.6|1162|1161.8|1162.2|1161.8|1162|1161.6|543
1634892100000|2021-10-22 08:41:40|1162.2|1161.6|1162.2|1161.8|1162.2|1161.8|1162|1161.6|0
1634892110000|2021-10-22 08:41:50|1162.4|1162|1162.6|1162|1162.6|1162.2|1162.4|1162|305
1634892120000|2021-10-22 08:42:00|1162.8|1162.2|1162.8|1162.4|1162.8|1162.4|1162.8|1162.2|750
1634892130000|2021-10-22 08:42:10|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|0
1634892140000|2021-10-22 08:42:20|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|0
1634892160000|2021-10-22 08:42:40|1163|1162.6|1163.4|1162.8|1163.6|1163.2|1163|1162.6|27231
1634892170000|2021-10-22 08:42:50||1163||1163||1163||1163|0
1634892180000|2021-10-22 08:43:00|1163.6|1163.2|1164|1163.8|1164|1163.8|1163.6|1163.2|1149
1634892190000|2021-10-22 08:43:10|1164.2|1163.6|1164.2|1164|1164.2|1164|1164.2|1163.6|2627
1634892200000|2021-10-22 08:43:20|1164.4|1164.2|1164.6|1164|1164.6|1164.2|1164.4|1164|470
1634892210000|2021-10-22 08:43:30|1164.4|1164.2|1164.6|1164.4|1164.6|1164.4|1164.4|1164.2|599
1634892220000|2021-10-22 08:43:40|1164.8|1164.6|1165|1164.6|1165.4|1164.8|1164.6|1164.4|12873
1634892230000|2021-10-22 08:43:50||1164.4||1164.6||1164.6||1164.4|0
1634892240000|2021-10-22 08:44:00|1164.8|1164.4|1164.6|1164|1164.8|1164.6|1164.4|1164|5010
1634892250000|2021-10-22 08:44:10||1164.2||1164.2||1164.2||1164|0
1634892260000|2021-10-22 08:44:20|1164.4|1164|1164.2|1163.8|1164.4|1164|1164.2|1163.8|5811
1634892270000|2021-10-22 08:44:30|1164|1163.6|1164|1163.8|1164.4|1164|1163.8|1163.4|21217
1634892280000|2021-10-22 08:44:40|1164.2|1164|1164.6|1164|1164.6|1164|1164.2|1164|3619
1634892290000|2021-10-22 08:44:50|1164.8|1164.2|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|500
1634892300000|2021-10-22 08:45:00|1164.4|1164|1164.6|1164|1164.6|1164|1164.4|1164|438
1634892310000|2021-10-22 08:45:10|1164.4|1163.8|1164|1163.8|1164.4|1163.8|1164|1163.8|16400
1634892320000|2021-10-22 08:45:20|1164.2||1164.2||1164.2||1164.2||1723
1634892350000|2021-10-22 08:45:50|1164.4|1164|1164.4|1163.8|1164.4|1164.2|1164.2|1163.8|4513
1634892360000|2021-10-22 08:46:00|1164.6|1164|1164.6|1164.2|1164.6|1164.2|1164.6|1164|446
1634892370000|2021-10-22 08:46:10|1164.8|1164.4|1164.6|1164.4|1164.8|1164.4|1164.6|1164.4|500
1634892380000|2021-10-22 08:46:20|1164.4|1164.2|1164.6|1164.2|1164.6|1164.2|1164.4|1164|770
1634892390000|2021-10-22 08:46:30|1164.8||1164.6||1164.8||1164.6||0
1634892410000|2021-10-22 08:46:50||1164.4||1164.4||1164.4||1164.4|0
1634892420000|2021-10-22 08:47:00|1164.8||1164.8||1164.8||1164.8||2122
1634892440000|2021-10-22 08:47:20|1165|1164.6|1165.2|1164.6|1165.2|1164.6|1164.8|1164.6|1682
1634892450000|2021-10-22 08:47:30||1164.8||1164.8||1164.8||1164.8|0
1634892460000|2021-10-22 08:47:40|1165.4|1165|1165.4|1165.2|1165.6|1165.2|1165.4|1165|2049
1634892470000|2021-10-22 08:47:50|1165.2|1165|1165.2|1165|1165.2|1165|1165.2|1165|1127
1634892480000|2021-10-22 08:48:00|1165.4|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165.2|5
1634892490000|2021-10-22 08:48:10|1165.4|1165.4|1165.6|1165.2|1165.6|1165.4|1165.4|1165.2|2304
1634892500000|2021-10-22 08:48:20||1165.4||1165.4||1165.4||1165.4|0
1634892510000|2021-10-22 08:48:30|1165.4|1165.2|1165.4|1164.8|1165.4|1165.2|1165.2|1164.8|1460
1634892520000|2021-10-22 08:48:40|1165.2|1165|1165.4|1165|1165.4|1165|1165.2|1165|1661
1634892530000|2021-10-22 08:48:50|1165.2||1165.2||1165.4||1165.2||0
1634892540000|2021-10-22 08:49:00|1165.4|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165.2|1
1634892550000|2021-10-22 08:49:10||1165.4||1165.4||1165.4||1165.4|0
1634892560000|2021-10-22 08:49:20|1165.8|1165.6|1166|1165.6|1166|1165.6|1165.6|1165.4|502
1634892570000|2021-10-22 08:49:30|1165.8||1165.8||1165.8||1165.8||0
1634892580000|2021-10-22 08:49:40||1165.4||1165.6||1165.6||1165.4|0
1634892590000|2021-10-22 08:49:50|1165.4|1165.4|1165.6|1165.4|1165.8|1165.4|1165.4|1165.2|4823
1634892600000|2021-10-22 08:50:00|1165.4|1165.2|1165.4|1165|1165.6|1165.2|1165.2|1164.8|1536
1634892610000|2021-10-22 08:50:10|1165.8|1165.2|1166|1165.6|1166|1165.6|1165.8|1165.2|2989
1634892620000|2021-10-22 08:50:20|1166.2|1165.8|1166.2|1165.8|1166.2|1166|1166.2|1165.8|1410
1634892640000|2021-10-22 08:50:40|1166|1165.2|1165.6|1165.2|1166|1165.4|1165.4|1165|32092
1634892650000|2021-10-22 08:50:50|1165.8|1165|1165.6|1165.2|1165.8|1165.2|1165.4|1165|1471
1634892660000|2021-10-22 08:51:00|1165.4|1165|1165.4|1165|1165.4|1165.2|1165|1164.8|1159
1634892670000|2021-10-22 08:51:10|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.2|1164.8|0
1634892680000|2021-10-22 08:51:20|1165.2|1165.2|1165.4|1165|1165.6|1165.2|1165.2|1165|0
1634892690000|2021-10-22 08:51:30|1165.2|1164.8|1165.4|1165|1165.4|1165|1165.2|1164.8|0
1634892700000|2021-10-22 08:51:40|1165.2|1164.8|1165.4|1165|1165.4|1165|1165.2|1164.8|0
1634892720000|2021-10-22 08:52:00|1165.6|1165.2|1165.4|1165|1165.6|1165.4|1165.4|1165|3846
1634892730000|2021-10-22 08:52:10|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|674
1634892740000|2021-10-22 08:52:20|1165.6|1165.2|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|500
1634892750000|2021-10-22 08:52:30|1165.6|1165.6|1166|1165.6|1166.2|1166|1165.6|1165.4|8029
1634892760000|2021-10-22 08:52:40|1166.2|1165.8|1166.2|1165.8|1166.4|1165.8|1166.2|1165.8|500
1634892770000|2021-10-22 08:52:50|1166||1166||1166||1166||0
1634892780000|2021-10-22 08:53:00|1166.2|1165.6|1166.4|1166.2|1166.6|1166.4|1166.2|1165.6|2002
1634892790000|2021-10-22 08:53:10|1166.2|1166|1166.4|1166.2|1166.4|1166.2|1166.2|1165.8|1010
1634892800000|2021-10-22 08:53:20|1166.6||1166.6||1166.8||1166.6||1691
1634892810000|2021-10-22 08:53:30|1166.8|1166.6|1167|1166.8|1167.2|1166.8|1166.6|1166.4|18254
1634892820000|2021-10-22 08:53:40|1167.2|1167|1167.2|1166.8|1167.4|1167|1167|1166.8|785
1634892830000|2021-10-22 08:53:50|1167.6|1167|1167.8|1167.4|1167.8|1167.6|1167.4|1167|19253
1634892840000|2021-10-22 08:54:00|1168|1167.6|1167.2|1167|1168|1167.8|1167.2|1167|20061
1634892850000|2021-10-22 08:54:10|1167.4|1166.8|1167.4|1167|1167.6|1167.4|1167.4|1166.8|4700
1634892870000|2021-10-22 08:54:30|1167.2|1166.8|1167.4|1167|1167.4|1167|1167|1166.6|588
1634892880000|2021-10-22 08:54:40|1167.6|1166.8|1167.4|1167|1167.6|1167.2|1167.4|1166.8|2784
1634892890000|2021-10-22 08:54:50|1167.6|1167.2|1167.6|1167.2|1167.6|1167.4|1167.4|1167|6250
1634892900000|2021-10-22 08:55:00|1167.4|1167|1167.6|1167|1167.6|1167.2|1167.2|1166.8|6000
1634892910000|2021-10-22 08:55:10||1167.2||1167||1167.2||1167|0
1634892920000|2021-10-22 08:55:20||1167.2||1167.2||1167.2||1167|0
1634892930000|2021-10-22 08:55:30|1167.4|1167|1167.4|1167|1167.6|1167.2|1167.2|1167|2447
1634892940000|2021-10-22 08:55:40|1167.2|1167.2|1167.6|1167.2|1167.6|1167.2|1167.2|1167|0
1634892950000|2021-10-22 08:55:50|1167.4|1167|1167.4|1167|1167.4|1167.2|1167.4|1167|0
1634892970000|2021-10-22 08:56:10|1167.2|1166.8|1166.8|1166.4|1167.2|1166.8|1166.8|1166.4|235
1634892980000|2021-10-22 08:56:20|1167|1166.6|1167|1166.6|1167|1166.8|1166.6|1166.4|969
1634892990000|2021-10-22 08:56:30|1167.2|1166.8|1167.4|1166.8|1167.4|1166.8|1167.2|1166.8|0
1634893000000|2021-10-22 08:56:40|1167.2|1166.6|1167|1166.6|1167.2|1166.6|1167|1166.4|0
1634893010000|2021-10-22 08:56:50|1167.2|1166.8|1166.8|1166.4|1167.2|1166.8|1166.6|1166.4|878
1634893020000|2021-10-22 08:57:00|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.4|1166.2|2349
1634893030000|2021-10-22 08:57:10|1166.6|1166.2|1166.8|1166.2|1166.8|1166.2|1166.6|1166.2|0
1634893040000|2021-10-22 08:57:20|1166.6|1166.4|1166.8|1166.4|1167|1166.6|1166.6|1166.4|500
1634893050000|2021-10-22 08:57:30|1166.6|1166.6|1166.8|1166.4|1166.8|1166.6|1166.6|1166.2|0
1634893060000|2021-10-22 08:57:40|1166.6|1166.2|1166.4|1166|1166.6|1166.4|1166.4|1165.8|1530
1634893070000|2021-10-22 08:57:50||1165.8||1165.8||1166||1165.8|0
1634893080000|2021-10-22 08:58:00||1166||1165.8||1166||1165.8|0
1634893090000|2021-10-22 08:58:10|1166.6|1166|1166.8|1166.4|1167.4|1167|1166.6|1166|2973
1634893100000|2021-10-22 08:58:20|1167|1166.2|1166.6|1166.4|1167|1166.4|1166.6|1166.2|0
1634893120000|2021-10-22 08:58:40|1166.8||1166.8||1167||1166.6||438
1634893130000|2021-10-22 08:58:50|1167|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|0
1634893140000|2021-10-22 08:59:00|1167.2|1166.8|1167.8|1167.2|1167.8|1167.4|1167.2|1166.8|1867
1634893150000|2021-10-22 08:59:10|1168|1167.4|1167.8|1167.4|1168|1167.6|1167.8|1167.4|1428
1634893160000|2021-10-22 08:59:20|1168||1167.8||1168||1167.8||0
1634893170000|2021-10-22 08:59:30|1167.6|1167.2|1167.6|1167.4|1167.6|1167.4|1167.6|1167.2|700
1634893180000|2021-10-22 08:59:40|1167.8|1167.6|1168|1167.8|1168|1167.8|1167.8|1167.6|1605
1634893190000|2021-10-22 08:59:50|1168.2|1168|1168|1167.8|1168.2|1168|1168|1167.4|10173
1634893200000|2021-10-22 09:00:00|1167.8|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.4|580
1634893210000|2021-10-22 09:00:10|1167|1167.8|1167.8|1167.4|1168|1167.8|1167|1166.8|39554
1634893220000|2021-10-22 09:00:20|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167|29
1634893230000|2021-10-22 09:00:30|1167.8|1167.4|1167.8|1167.6|1167.8|1167.6|1167.8|1167.4|928
1634893250000|2021-10-22 09:00:50|1168|1167.8|1168|1167.6|1168.2|1167.8|1167.8|1167.4|1928
1634893260000|2021-10-22 09:01:00|1167.8||1168||1168||1167.8||0
1634893270000|2021-10-22 09:01:10|1167.8||1168||1168||1167.8||0
1634893280000|2021-10-22 09:01:20|1167.8|1167.4|1167.8|1167.2|1168|1167.6|1167.6|1167.2|67
1634893290000|2021-10-22 09:01:30|1168|1167.4|1168|1167.4|1168|1167.6|1168|1167.4|0
1634893300000|2021-10-22 09:01:40|1167.8||1167.8||1167.8||1167.8||0
1634893310000|2021-10-22 09:01:50|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167.2|906
1634893320000|2021-10-22 09:02:00|1167.4|1167|1167.2|1166.8|1167.4|1167|1167|1166.6|356
1634893330000|2021-10-22 09:02:10|1167.4|1167|1167|1166.6|1167.4|1167|1167|1166.6|0
1634893340000|2021-10-22 09:02:20|1167.2|1166.4|1166.8|1166.4|1167.2|1166.4|1166.8|1166.4|0
1634893350000|2021-10-22 09:02:30|1166.6|1166.2|1167|1166.6|1167|1166.6|1166.6|1166.2|0
1634893360000|2021-10-22 09:02:40|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|0
1634893370000|2021-10-22 09:02:50|1166.4|1166.2|1166.6|1166|1166.6|1166.2|1166.4|1166|1966
1634893380000|2021-10-22 09:03:00||1166.2||1166.2||1166.2||1166.2|0
1634893390000|2021-10-22 09:03:10|1166.4|1166|1166.4|1166.2|1166.4|1166.2|1166.2|1166|395
1634893400000|2021-10-22 09:03:20|1166.6||1166.4||1166.6||1166.4||0
1634893410000|2021-10-22 09:03:30|1166.2|1166|1166.6|1166.2|1166.6|1166.2|1166.2|1166|262
1634893440000|2021-10-22 09:04:00|1166.4|1166|1166|1165.6|1166.4|1166|1165.8|1165.6|25803
1634893450000|2021-10-22 09:04:10|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.4|500
1634893460000|2021-10-22 09:04:20|1165.6|1165.2|1165.4|1165|1165.6|1165.4|1165.4|1165|1504
1634893470000|2021-10-22 09:04:30|1165.2|1164.8|1165|1164.6|1165.2|1164.8|1164.8|1164.6|438
1634893480000|2021-10-22 09:04:40|1164.8|1164.8|1165.2|1164.8|1165.2|1164.8|1164.8|1164.6|7482
1634893500000|2021-10-22 09:05:00|1165|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.4|1396
1634893520000|2021-10-22 09:05:20|1164.8|1164.4|1164.4|1164|1164.8|1164.4|1164.2|1164|140
1634893530000|2021-10-22 09:05:30|1164.2|1164.2|1164.8|1164.2|1164.8|1164.4|1164.2|1164.2|3438
1634893540000|2021-10-22 09:05:40|1164.6|1164|1164.6|1164.2|1164.8|1164.2|1164.2|1164|6500
1634893550000|2021-10-22 09:05:50|1164.8|1164.4|1164.8|1164.6|1164.8|1164.6|1164.6|1164.4|0
1634893560000|2021-10-22 09:06:00|1164.6|1164.4|1164.4|1164|1164.6|1164.6|1164.4|1164|94
1634893570000|2021-10-22 09:06:10|1164.2|1163.8|1164.4|1164|1164.4|1164|1164.2|1163.8|0
1634893580000|2021-10-22 09:06:20|1164.2|1163.8|1164.4|1164|1164.4|1164|1164.2|1163.8|2191
1634893600000|2021-10-22 09:06:40|1164.6|1164.2|1164.6|1164.4|1164.6|1164.4|1164.6|1164.2|2395
1634893610000|2021-10-22 09:06:50|1164.4|1164.2|1164.2|1163.8|1164.4|1164.2|1164.2|1163.8|901
1634893620000|2021-10-22 09:07:00|1164.4|1164|1164|1163.6|1164.4|1164|1164|1163.6|321
1634893630000|2021-10-22 09:07:10|1163.8|1163.4|1163.8|1163.4|1164|1163.4|1163.6|1163.4|500
1634893640000|2021-10-22 09:07:20||1163.6||1163.6||1163.6||1163.4|0
1634893650000|2021-10-22 09:07:30|1163.6|1163.4|1164.2|1163.8|1164.2|1163.8|1163.6|1163.4|657
1634893660000|2021-10-22 09:07:40|1164.4|1164|1164.2|1164|1164.4|1164|1164.2|1164|362
1634893670000|2021-10-22 09:07:50|1164.4|1164.2|1164.6|1164.2|1164.8|1164.2|1164.4|1164.2|361
1634893680000|2021-10-22 09:08:00|1164.4|1164|1164.2|1163.8|1164.4|1164|1164.2|1163.8|952
1634893690000|2021-10-22 09:08:10||1164||1164||1164||1164|0
1634893700000|2021-10-22 09:08:20|1164|1163.8|1163.8|1163.6|1164|1163.8|1163.8|1163.4|1160
1634893710000|2021-10-22 09:08:30||1163.4||1163.4||1163.4||1163.4|0
1634893720000|2021-10-22 09:08:40||1163.6||1163.4||1163.6||1163.4|208
1634893730000|2021-10-22 09:08:50|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1164|1163.6|322
1634893740000|2021-10-22 09:09:00|1164||1164.2||1164.2||1164||0
1634893750000|2021-10-22 09:09:10||1164||1163.8||1164||1163.8|1000
1634893770000|2021-10-22 09:09:30|1164|1163.6|1163.8|1163.6|1164|1163.6|1163.8|1163.4|1615
1634893780000|2021-10-22 09:09:40|1164|1163.4|1163.8|1163.4|1164|1163.6|1163.8|1163.4|0
1634893790000|2021-10-22 09:09:50|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.2|1163|3842
1634893800000|2021-10-22 09:10:00|1163.8|1163.4|1163.8|1163.4|1163.8|1163.6|1163.8|1163.4|1154
1634893810000|2021-10-22 09:10:10||1163.2||1163.2||1163.4||1163.2|0
1634893820000|2021-10-22 09:10:20||1163.4||1163.4||1163.4||1163.4|0
1634893830000|2021-10-22 09:10:30|1164|1163.6|1163.8|1163.4|1164|1163.6|1163.8|1163.4|0
1634893840000|2021-10-22 09:10:40||1163.6||1163.4||1163.6||1163.4|0
1634893850000|2021-10-22 09:10:50|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.4|1163.2|679
1634893860000|2021-10-22 09:11:00|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|0
1634893870000|2021-10-22 09:11:10|1163.6|1163.2|1163.4|1163.2|1163.6|1163.2|1163.4|1163.2|442
1634893880000|2021-10-22 09:11:20|1163.6|1163|1163.6|1163.2|1163.8|1163.4|1163.6|1163|1300
1634893890000|2021-10-22 09:11:30|1163.4||1163.4||1163.6||1163.4||0
1634893900000|2021-10-22 09:11:40|1163.6|1163|1163.6|1163.2|1163.6|1163.2|1163.2|1163|22595
1634893910000|2021-10-22 09:11:50|1163.8|1163.4|1163.8|1163.4|1164|1163.6|1163.6|1163.4|65
1634893950000|2021-10-22 09:12:30||1163.6||1163.6||1163.6||1163.4|0
1634893960000|2021-10-22 09:12:40|1164|1163.8|1164.2|1163.8|1164.2|1164|1164|1163.8|2766
1634893980000|2021-10-22 09:13:00|1164.4||1164.2||1164.4||1164.2||0
1634893990000|2021-10-22 09:13:10|1164|1163.6|1164|1163.8|1164|1163.8|1164|1163.6|1350
1634894000000|2021-10-22 09:13:20|1163.8|1163.6|1163.8|1163.4|1163.8|1163.6|1163.6|1163.2|1060
1634894030000|2021-10-22 09:13:50|1163.6|1163.2|1163.6|1163|1163.6|1163.2|1163.4|1163|345
1634894040000|2021-10-22 09:14:00|1163.4||1163.4||1163.4||1163.4||0
1634894050000|2021-10-22 09:14:10|1163.2|1162.8|1163|1162.6|1163.4|1163.2|1163|1162.6|4809
1634894060000|2021-10-22 09:14:20|||||||||500
1634894070000|2021-10-22 09:14:30||1162.4||1162.6||1162.8||1162.4|0
1634894080000|2021-10-22 09:14:40||1162.4||1162.8||1162.8||1162.4|0
1634894090000|2021-10-22 09:14:50|1163.2|1162.6|1163.6|1163|1163.6|1163.2|1163.2|1162.6|43
1634894100000|2021-10-22 09:15:00|1163.8|1163.2|1163.8|1163.4|1163.8|1163.4|1163.8|1163.2|0
1634894110000|2021-10-22 09:15:10|1163.6||1163.8||1163.8||1163.6||0
1634894120000|2021-10-22 09:15:20|1163.6||1163.6||1163.6||1163.6||0
1634894130000|2021-10-22 09:15:30|1163.8||1163.8||1163.8||1163.6||0
1634894150000|2021-10-22 09:15:50|1163.6|1163.2|1163.2|1162.8|1163.6|1163.2|1163.2|1162.6|43
1634894160000|2021-10-22 09:16:00|1163|1162.6|1163.4|1163.2|1163.4|1163.2|1163|1162.6|100
1634894170000|2021-10-22 09:16:10|1163.6|1163.4|1164|1163.4|1164|1163.4|1163.6|1163.2|902
1634894180000|2021-10-22 09:16:20|1163.8|1163.6|1164|1163.6|1164.2|1163.6|1163.8|1163.6|0
1634894190000|2021-10-22 09:16:30|1163.8||1163.8||1163.8||1163.8||0
1634894200000|2021-10-22 09:16:40|1163.6|1163.4|1163.6|1163.2|1163.6|1163.4|1163.4|1163.2|1377
1634894210000|2021-10-22 09:16:50|1163.4||1163.4||1163.4||1163.4||0
1634894220000|2021-10-22 09:17:00|||||||||47
1634894230000|2021-10-22 09:17:10|1163.6||1163.6||1163.6||1163.6||0
1634894240000|2021-10-22 09:17:20||1163.4||1163.4||1163.4||1163.4|0
1634894250000|2021-10-22 09:17:30|1163.8||1163.6||1163.8||1163.6||278
1634894260000|2021-10-22 09:17:40|1163.8||1163.8||1163.8||1163.6||0
1634894270000|2021-10-22 09:17:50||1163.6||1163.6||1163.6||1163.6|0
1634894280000|2021-10-22 09:18:00|1163.6|1163.4|1163.6|1163.4|1163.6|1163.4|1163.6|1163.4|1024
1634894290000|2021-10-22 09:18:10|1163.8|1163.2|1163.6|1163.4|1163.8|1163.4|1163.6|1163.2|37
1634894300000|2021-10-22 09:18:20|1163.8||1163.8||1163.8||1163.8||0
1634894310000|2021-10-22 09:18:30|1163.6|1163.2|1163.4|1162.8|1163.6|1163.2|1163.2|1162.8|995
1634894330000|2021-10-22 09:18:50|1163.2|1163|1163.4|1163|1163.4|1163|1163.2|1163|0
1634894340000|2021-10-22 09:19:00|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1162.8|1162.4|288
1634894350000|2021-10-22 09:19:10|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|0
1634894360000|2021-10-22 09:19:20|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.6|0
1634894370000|2021-10-22 09:19:30|1162.8||1162.8||1163||1162.8||326
1634894390000|2021-10-22 09:19:50|1163|1162.8|1163.4|1162.8|1163.4|1162.8|1163|1162.6|836
1634894400000|2021-10-22 09:20:00|1163.2|1162.6|1163|1162.6|1163.2|1162.6|1163|1162.6|0
1634894420000|2021-10-22 09:20:20|1163.2|1162.8|1163.4|1163|1163.4|1163|1163.2|1162.8|439
1634894430000|2021-10-22 09:20:30|1163.2|1162.8|1163.2|1163|1163.2|1163|1163|1162.6|335
1634894440000|2021-10-22 09:20:40|1163|1162.8|1163.2|1163|1163.2|1163|1163|1162.8|4
1634894450000|2021-10-22 09:20:50|1163|1162.8|1163|1162.8|1163|1162.8|1163|1162.6|8
1634894460000|2021-10-22 09:21:00|1163.2|1163|1163.2|1163|1163.4|1163|1163.2|1163|439
1634894470000|2021-10-22 09:21:10|1163.4|1163.2|1163.6|1163.2|1163.6|1163.2|1163.4|1163.2|380
1634894480000|2021-10-22 09:21:20|1163.8||1163.6||1163.8||1163.6||0
1634894490000|2021-10-22 09:21:30|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|0
1634894500000|2021-10-22 09:21:40|1164|1163.6|1164|1163.8|1164.2|1163.8|1163.8|1163.6|7944
1634894510000|2021-10-22 09:21:50||1163.6||1163.6||1163.8||1163.6|290
1634894520000|2021-10-22 09:22:00|1163.8|1163.4|1163.8|1163.2|1163.8|1163.4|1163.6|1163.2|400
1634894530000|2021-10-22 09:22:10|1164.2|1164|1164|1163.6|1164.2|1164|1163.8|1163.6|46502
1634894540000|2021-10-22 09:22:20|1163.8|1163.4|1163.6|1163.2|1164|1163.4|1163.6|1163.2|686
1634894550000|2021-10-22 09:22:30|1163.8|1163.4|1163.8|1163.6|1163.8|1163.6|1163.8|1163.4|148
1634894560000|2021-10-22 09:22:40|1164|1163.8|1164.2|1163.8|1164.2|1163.8|1164|1163.6|3872
1634894570000|2021-10-22 09:22:50|1164|1164|1164.2|1163.8|1164.2|1164|1164|1163.8|0
1634894580000|2021-10-22 09:23:00|1164.4|1164|1163.8|1163.6|1164.4|1164|1163.8|1163.4|1898
1634894590000|2021-10-22 09:23:10|1164|1163.8|1164.4|1164|1164.4|1164|1164|1163.8|1000
1634894600000|2021-10-22 09:23:20|1164.2||1164.4||1164.4||1164.2||360
1634894610000|2021-10-22 09:23:30|1164.2||1164.2||1164.2||1164.2||0
1634894620000|2021-10-22 09:23:40|1164.4|1163.8|1164|1163.8|1164.4|1163.8|1163.8|1163.4|6586
1634894630000|2021-10-22 09:23:50|1164.2||1164||1164.2||1164||123
1634894640000|2021-10-22 09:24:00|1164.2|1164|1164.4|1164|1164.4|1164.2|1164.2|1164|3033
1634894650000|2021-10-22 09:24:10|1164.6|1164.2|1164.6|1164.4|1164.6|1164.4|1164.6|1164.2|500
1634894660000|2021-10-22 09:24:20|1164.8|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|2949
1634894670000|2021-10-22 09:24:30||1164.6||1164.6||1164.6||1164.6|0
1634894680000|2021-10-22 09:24:40|1165||1164.8||1165||1164.8||500
1634894690000|2021-10-22 09:24:50||1164.4||1164.6||1164.6||1164.4|0
1634894700000|2021-10-22 09:25:00|1165||1164.8||1165||1164.8||0
1634894710000|2021-10-22 09:25:10|1165|1164.8|1165.2|1164.8|1165.2|1164.8|1165|1164.8|0
1634894730000|2021-10-22 09:25:30|1165|1165|1165|1164.8|1165|1165|1165|1164.8|230
1634894740000|2021-10-22 09:25:40|1164.8|1164.6|1164.8|1164.4|1164.8|1164.6|1164.8|1164.2|287
1634894750000|2021-10-22 09:25:50|1164.6|1164.2|1164.8|1164.2|1164.8|1164.2|1164.6|1164.2|0
1634894760000|2021-10-22 09:26:00|1165|1164.4|1165|1164.6|1165.2|1164.8|1164.8|1164.4|480
1634894770000|2021-10-22 09:26:10|1164.8|1164.4|1164.8|1164.4|1165|1164.6|1164.8|1164.4|700
1634894790000|2021-10-22 09:26:30|1164.6|1164.6|1164.6|1164.2|1164.8|1164.6|1164.6|1164.2|467
1634894800000|2021-10-22 09:26:40|1164.4||1164.6||1164.6||1164.4||0
1634894810000|2021-10-22 09:26:50|1164.4||1164.4||1164.4||1164.4||0
1634894820000|2021-10-22 09:27:00|1164.2|1164|1164.4|1164|1164.4|1164.2|1164.2|1164|884
1634894850000|2021-10-22 09:27:30|1164.2|1163.8|1164.2|1163.8|1164.4|1163.8|1164|1163.6|3041
1634894860000|2021-10-22 09:27:40|1164.4|1164|1164.6|1164.2|1164.6|1164.2|1164.4|1164|155
1634894870000|2021-10-22 09:27:50|1164.4|1164.4|1164.8|1164.4|1165|1164.6|1164.4|1164.4|207
1634894880000|2021-10-22 09:28:00|1164.6|1164.2|1165.2|1164.8|1165.2|1164.8|1164.6|1164.2|0
1634894890000|2021-10-22 09:28:10|1165||1165.2||1165.4||1165||823
1634894900000|2021-10-22 09:28:20|1165||1165.2||1165.2||1165||0
1634894910000|2021-10-22 09:28:30|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.6|1164.4|500
1634894920000|2021-10-22 09:28:40|1165|1164.6|1165.2|1164.6|1165.2|1164.6|1165|1164.6|0
1634894930000|2021-10-22 09:28:50|1165.4|1164.8|1165.4|1165|1165.4|1165.2|1165.2|1164.8|438
1634894940000|2021-10-22 09:29:00|1165.2|1164.8|1165|1164.6|1165.4|1165|1164.8|1164.6|4314
1634894950000|2021-10-22 09:29:10|1164.8|1164.4|1164.6|1164.2|1165|1164.6|1164.6|1164.2|1654
1634894960000|2021-10-22 09:29:20||1164.4||1164.2||1164.4||1164.2|0
1634894980000|2021-10-22 09:29:40|1165.2|1164|1164.8|1164.2|1165.2|1165|1164.2|1163.8|29550
1634894990000|2021-10-22 09:29:50|1165|1164.4|1164.8|1164.2|1165|1164.6|1164.8|1164.2|6
1634895000000|2021-10-22 09:30:00|1164.6|1164.4|1164.2|1163.8|1164.8|1164.4|1164|1163.6|4394
1634895010000|2021-10-22 09:30:10|1164|1163.6|1164.4|1164|1164.4|1164|1163.8|1163.6|2949
1634895040000|2021-10-22 09:30:40|1164.2|1163.8|1164.2|1163.8|1164.4|1163.8|1164|1163.8|900
1634895050000|2021-10-22 09:30:50|1164|1163.6|1164.4|1163.8|1164.4|1164|1163.8|1163.6|3157
1634895060000|2021-10-22 09:31:00|1164.2|1164|1163.2|1162.8|1164.4|1164|1163.2|1162.8|4037
1634895070000|2021-10-22 09:31:10|1163|1163|1163.2|1163|1163.2|1163|1163|1162.8|500
1634895090000|2021-10-22 09:31:30|1163|1162.8|1163|1162.4|1163|1162.8|1162.6|1162.2|2795
1634895100000|2021-10-22 09:31:40|1163.2|1162.6|1162.8|1162.4|1163.2|1162.8|1162.8|1162.4|2282
1634895110000|2021-10-22 09:31:50|1163|1162.2|1163|1162.4|1163|1162.6|1162.6|1162.2|5693
1634895120000|2021-10-22 09:32:00|1163.2|1162.6|1163|1162.4|1163.2|1162.8|1163|1162.4|440
1634895130000|2021-10-22 09:32:10|1162.8|1162.6|1162.8|1162.4|1162.8|1162.6|1162.8|1162.4|0
1634895140000|2021-10-22 09:32:20|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1163|1162.6|1250
1634895150000|2021-10-22 09:32:30|1163|1163|1162.8|1162.4|1163|1163|1162.8|1162.4|215
1634895160000|2021-10-22 09:32:40|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.4|1162.2|0
1634895180000|2021-10-22 09:33:00|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|30
1634895190000|2021-10-22 09:33:10|1163.2|1162.8|1163.4|1162.8|1163.4|1162.8|1163.2|1162.8|0
1634895200000|2021-10-22 09:33:20|1163.2||1163.4||1163.4||1163.2||0
1634895210000|2021-10-22 09:33:30|1163.2|1162.6|1162.6|1162.2|1163.2|1162.6|1162.6|1162.2|720
1634895220000|2021-10-22 09:33:40|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|500
1634895230000|2021-10-22 09:33:50|1162.4||1162.6||1162.6||1162.4||568
1634895240000|2021-10-22 09:34:00|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.4|1162.2|1265
1634895250000|2021-10-22 09:34:10|1162.4|1162|1162|1161.8|1162.4|1162.2|1162|1161.8|1911
1634895260000|2021-10-22 09:34:20|1162.2|1162|1162.6|1162|1162.6|1162.2|1162.2|1161.8|1437
1634895270000|2021-10-22 09:34:30|1162.4|1161.8|1162.2|1162|1162.4|1162|1162.2|1161.8|336
1634895280000|2021-10-22 09:34:40|1162.4|1161.8|1162.2|1161.6|1162.4|1161.8|1162|1161.6|1896
1634895290000|2021-10-22 09:34:50|1162||1162||1162||1162||0
1634895300000|2021-10-22 09:35:00|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.4|1161.2|2653
1634895310000|2021-10-22 09:35:10|1161.4|1161|1161.4|1161|1161.4|1161|1161.4|1161|0
1634895320000|2021-10-22 09:35:20|1161.6|1160.8|1161|1160.6|1161.6|1160.8|1161|1160.6|2500
1634895330000|2021-10-22 09:35:30|1160.4|1160.2|1160.8|1160.4|1161|1160.6|1160.4|1160.2|14917
1634895340000|2021-10-22 09:35:40|1161|1160.6|1161|1160.6|1161|1160.6|1161|1160.6|826
1634895350000|2021-10-22 09:35:50|1160.8|1160.4|1160.6|1160.4|1160.8|1160.6|1160.4|1160.2|10423
1634895360000|2021-10-22 09:36:00|1160.4|1160.2|1160.6|1160.2|1160.8|1160.2|1160.4|1160|440
1634895370000|2021-10-22 09:36:10|1160.4||1160.6||1160.6||1160.4||250
1634895390000|2021-10-22 09:36:30|1160.4||1160.4||1160.6||1160.4||1315
1634895400000|2021-10-22 09:36:40|1160.2|1160|1159.8|1159.6|1160.2|1160|1159.4|1159|46792
1634895410000|2021-10-22 09:36:50|1159.6|1159.4|1159.6|1159.2|1159.6|1159.4|1159.6|1159.2|241
1634895420000|2021-10-22 09:37:00|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.8|1159.2|500
1634895430000|2021-10-22 09:37:10|1159.6||1159.6||1159.6||1159.6||0
1634895460000|2021-10-22 09:37:40|1159.4|1159.2|1159.4|1159.2|1159.4|1159.2|1159.4|1159.2|0
1634895470000|2021-10-22 09:37:50|1159.6|1159.4|1160|1159.8|1160.2|1159.8|1159.6|1159.4|12933
1634895480000|2021-10-22 09:38:00|1160.2|1160|1160.6|1160.2|1160.6|1160.2|1160.2|1160|1379
1634895530000|2021-10-22 09:38:50|1160.4|1160|1160.4|1160|1160.4|1160.2|1160.4|1160|496
1634895540000|2021-10-22 09:39:00|1160.2|1159.8|1160|1159.6|1160.2|1159.8|1160|1159.6|3968
1634895580000|2021-10-22 09:39:40||1159.8||1159.6||1159.8||1159.6|0
1634895590000|2021-10-22 09:39:50|1159.8|1159.4|1159.8|1159.6|1160|1159.6|1159.6|1159.4|1819
1634895600000|2021-10-22 09:40:00|1160|1159.8|1160.6|1160.2|1160.6|1160.2|1160|1159.6|447
1634895620000|2021-10-22 09:40:20|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|100
1634895630000|2021-10-22 09:40:30|1160.4|1160|1160.4|1160|1160.4|1160|1160|1159.8|1637
1634895640000|2021-10-22 09:40:40|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.4|1160.2|0
1634895650000|2021-10-22 09:40:50|1160.4|1160|1160.4|1160|1160.4|1160|1160.4|1160|50
1634895660000|2021-10-22 09:41:00||1160.2||1160||1160.2||1160|1594
1634895670000|2021-10-22 09:41:10|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|264
1634895680000|2021-10-22 09:41:20|1160|1159.6|1160.2|1159.8|1160.4|1159.8|1160|1159.6|0
1634895690000|2021-10-22 09:41:30|1160|1159.4|1160.4|1160|1160.4|1160|1159.6|1159.2|8612
1634895700000|2021-10-22 09:41:40||1160.2||1160.2||1160.2||1160.2|627
1634895710000|2021-10-22 09:41:50|1160.2|1160|1160.4|1160|1160.4|1160|1160.2|1160|6104
1634895730000|2021-10-22 09:42:10|1160.2|1159.8|1160|1159.4|1160.2|1159.8|1160|1159.4|2861
1634895740000|2021-10-22 09:42:20|1160.2|1159.6|1160.2|1159.8|1160.2|1160|1160.2|1159.6|1544
1634895760000|2021-10-22 09:42:40|||||||||50
1634895770000|2021-10-22 09:42:50|1160|1159.6|1160|1159.6|1160|1159.8|1160|1159.6|250
1634895790000|2021-10-22 09:43:10||1159.4||1159.4||1159.4||1159.4|0
1634895800000|2021-10-22 09:43:20|1159.8|1159.6|1160|1159.6|1160|1159.6|1159.6|1159.6|425
1634895820000|2021-10-22 09:43:40|1160.2|1159.8|1160.4|1160|1160.4|1160|1160.2|1159.8|1573
1634895830000|2021-10-22 09:43:50|1160.2|1159.8|1160|1159.6|1160.2|1159.8|1160|1159.6|1605
1634895850000|2021-10-22 09:44:10|1160.2|1159.8|1160.2|1159.8|1160.4|1160.2|1160|1159.8|8058
1634895860000|2021-10-22 09:44:20|1160|1160|1159.8|1159.4|1160|1160|1159.8|1159.4|1149
1634895870000|2021-10-22 09:44:30|1160|1159.6|1160|1159.4|1160|1159.6|1160|1159.4|0
1634895880000|2021-10-22 09:44:40|1159.8|1159.6|1159.8|1159.4|1159.8|1159.6|1159.8|1159.4|435
1634895890000|2021-10-22 09:44:50|1160|1159.6|1160.6|1160.2|1160.6|1160.2|1160|1159.6|1896
1634895900000|2021-10-22 09:45:00|1160.4|1160|1160.8|1160.4|1160.8|1160.4|1160.4|1160|0
1634895910000|2021-10-22 09:45:10|1161|1160.6|1160.8|1160.4|1161|1160.6|1160.8|1160.4|0
1634895920000|2021-10-22 09:45:20|1161|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.4|0
1634895930000|2021-10-22 09:45:30|1161.2||1161||1161.2||1161||0
1634895940000|2021-10-22 09:45:40|1160.8||1161||1161||1160.8||0
1634895950000|2021-10-22 09:45:50|1161.2|1160.8|1161|1160.8|1161.2|1161|1161|1160.8|508
1634895960000|2021-10-22 09:46:00|1161.2||1161.2||1161.2||1161||0
1634895970000|2021-10-22 09:46:10|1161||1161.2||1161.2||1161||0
1634895980000|2021-10-22 09:46:20|1161.4|1161|1161.6|1161|1161.6|1161|1161.4|1161|1101
1634895990000|2021-10-22 09:46:30|1161.4|1161.2|1161.6|1161.2|1161.6|1161.2|1161.4|1161.2|500
1634896000000|2021-10-22 09:46:40||1161.4||1161.4||1161.4||1161.4|0
1634896010000|2021-10-22 09:46:50|1161.4|1161.2|1161.4|1161.2|1161.6|1161.2|1161.4|1161.2|97
1634896020000|2021-10-22 09:47:00|1161.6|1161|1161.6|1161.2|1161.6|1161.2|1161.4|1161|0
1634896040000|2021-10-22 09:47:20|1161.4|1161.4|1161.4|1161.2|1161.4|1161.4|1161.4|1161.2|441
1634896050000|2021-10-22 09:47:30||1161||1161||1161||1161|0
1634896090000|2021-10-22 09:48:10|1161.6|1161.2|1161.4|1161.2|1161.6|1161.2|1161.4|1161.2|0
1634896110000|2021-10-22 09:48:30|1161.6|1161|1161.6|1161.2|1161.6|1161.2|1161.6|1161|1113
1634896120000|2021-10-22 09:48:40|1161.8|1161.4|1161.8|1161.6|1161.8|1161.6|1161.8|1161.4|5565
1634896150000|2021-10-22 09:49:10|1162||1162||1162||1162||637
1634896170000|2021-10-22 09:49:30||1161.8||1161.8||1161.8||1161.8|0
1634896180000|2021-10-22 09:49:40|1162.2|1162|1162|1161.8|1162.4|1162|1162|1161.8|5147
1634896190000|2021-10-22 09:49:50|1161.8|1161.6|1161.8|1161.6|1161.8|1161.6|1161.8|1161.4|2028
1634896210000|2021-10-22 09:50:10|1161.6|1161.4|1161.8|1161.4|1161.8|1161.6|1161.6|1161.2|252
1634896220000|2021-10-22 09:50:20|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161|0
1634896230000|2021-10-22 09:50:30|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|3460
1634896240000|2021-10-22 09:50:40||1161.4||1161.4||1161.4||1161.4|0
1634896250000|2021-10-22 09:50:50||1161.2||1161.2||1161.2||1161.2|1197
1634896270000|2021-10-22 09:51:10|1161.4||1161.4||1161.4||1161.4||0
1634896280000|2021-10-22 09:51:20|1161.6||1161.4||1161.6||1161.4||0
1634896290000|2021-10-22 09:51:30|1161.6||1161.6||1161.6||1161.6||0
1634896300000|2021-10-22 09:51:40|1161.4||1161.4||1161.4||1161.4||0
1634896320000|2021-10-22 09:52:00|1161.2|1161|1161.2|1160.8|1161.4|1161.2|1161.2|1160.8|1441
1634896330000|2021-10-22 09:52:10|1161.4|1161|1161.6|1161.2|1161.6|1161.2|1161.4|1161|0
1634896350000|2021-10-22 09:52:30|1161.4|1161|1161.4|1161|1161.6|1161.2|1161.4|1161|672
1634896360000|2021-10-22 09:52:40|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|0
1634896370000|2021-10-22 09:52:50||1161.4||1161.4||1161.4||1161.4|2
1634896400000|2021-10-22 09:53:20|1161.8|1161.6|1161.8|1161.6|1162|1161.8|1161.8|1161.6|2767
1634896410000|2021-10-22 09:53:30|1162||1162||1162||1162||0
1634896420000|2021-10-22 09:53:40|1161.8||1161.8||1161.8||1161.8||0
1634896430000|2021-10-22 09:53:50|1161.6|1161.4|1161.6|1161.2|1161.8|1161.4|1161.4|1161.2|1574
1634896460000|2021-10-22 09:54:20|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|0
1634896470000|2021-10-22 09:54:30|1162|1161.8|1162.4|1162|1162.4|1162.2|1162|1161.8|20497
1634896480000|2021-10-22 09:54:40|1162.2|1162.2|1162.4|1162|1162.4|1162.2|1162.2|1161.8|1040
1634896490000|2021-10-22 09:54:50||1162.2||1162.2||1162.2||1162.2|0
1634896520000|2021-10-22 09:55:20|1162.2|1162|1162.2|1161.8|1162.4|1162.2|1162.2|1161.8|2344
1634896530000|2021-10-22 09:55:30|1162.4|1162|1162.2|1161.8|1162.4|1162|1162.2|1161.8|0
1634896540000|2021-10-22 09:55:40|1162.4|1162|1162.4|1162|1162.4|1162.2|1162.4|1162|0
1634896550000|2021-10-22 09:55:50||1162.2||1162||1162.2||1162|0
1634896560000|2021-10-22 09:56:00|1162.2|1161.8|1162.2|1161.8|1162.4|1161.8|1162.2|1161.8|2219
1634896580000|2021-10-22 09:56:20|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.6|1161.4|1439
1634896590000|2021-10-22 09:56:30|1161.6|1161.2|1161.6|1161.4|1161.8|1161.4|1161.6|1161.2|286
1634896600000|2021-10-22 09:56:40|1161.8||1161.6||1161.8||1161.6||0
1634896610000|2021-10-22 09:56:50|1161.8||1161.8||1161.8||1161.8||0
1634896620000|2021-10-22 09:57:00||1161.6||1161.6||1161.6||1161.6|0
1634896630000|2021-10-22 09:57:10|1162|1161.8|1162.2|1162|1162.2|1162|1162|1161.8|4576
1634896640000|2021-10-22 09:57:20|1162|1161.8|1162.2|1161.8|1162.2|1162|1162|1161.6|1074
1634896650000|2021-10-22 09:57:30||1162||1161.8||1162||1161.6|0
1634896660000|2021-10-22 09:57:40||1162||1161.8||1162||1161.8|0
1634896680000|2021-10-22 09:58:00|1162||1162||1162||1162||0
1634896690000|2021-10-22 09:58:10||1161.6||1161.6||1161.6||1161.6|0
1634896700000|2021-10-22 09:58:20|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.6|1161.4|0
1634896720000|2021-10-22 09:58:40||1161.6||1161.4||1161.6||1161.4|0
1634896740000|2021-10-22 09:59:00|1161.6|1161.2|1161.6|1161.4|1161.8|1161.4|1161.6|1161.2|3159
1634896750000|2021-10-22 09:59:10|1161.4|1161.2|1161.2|1160.8|1161.4|1161.2|1161.2|1160.8|1883
1634896760000|2021-10-22 09:59:20|1160.8|1160.6|1161|1160.6|1161|1160.8|1160.8|1160.6|967
1634896770000|2021-10-22 09:59:30|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|0
1634896780000|2021-10-22 09:59:40|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|0
1634896790000|2021-10-22 09:59:50|1161||1161||1161||1161||1
1634896800000|2021-10-22 10:00:00|1161.2|1160.6|1161|1160.8|1161.2|1161|1161|1160.6|5422
1634896810000|2021-10-22 10:00:10|1160.8|1160.6|1161|1160.6|1161|1160.8|1160.8|1160.4|95
1634896820000|2021-10-22 10:00:20|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|0
1634896830000|2021-10-22 10:00:30|1160.4|1160|1160.2|1159.8|1160.6|1160.4|1160|1159.8|13207
1634896840000|2021-10-22 10:00:40|1160|1159.6|1159.8|1159.6|1160|1159.6|1159.8|1159.4|1000
1634896860000|2021-10-22 10:01:00|1160|1159.8|1160|1159.8|1160|1159.8|1159.8|1159.6|2435
1634896870000|2021-10-22 10:01:10|1160.2|1160|1160.2|1160|1160.4|1160|1160.2|1160|2386
1634896880000|2021-10-22 10:01:20|1160.4||1160.4||1160.4||1160.4||0
1634896890000|2021-10-22 10:01:30|1160.2||1160.2||1160.4||1160.2||0
1634896900000|2021-10-22 10:01:40|1160.4||1160.2||1160.4||1160.2||0
1634896920000|2021-10-22 10:02:00|1160|1159.8|1160|1159.6|1160|1159.8|1160|1159.6|3044
1634896930000|2021-10-22 10:02:10|1160.2|1159.8|1159.8|1159.4|1160.2|1159.8|1159.8|1159.4|500
1634896940000|2021-10-22 10:02:20|1160||1160||1160||1160||0
1634896960000|2021-10-22 10:02:40|1159.8|1159.2|1158.8|1158.4|1159.8|1159.4|1158.8|1158.4|8082
1634896970000|2021-10-22 10:02:50|1158.6|1158.6|1158.6|1158.4|1158.6|1158.6|1158.6|1158.2|724
1634896980000|2021-10-22 10:03:00||1158.2||1158.2||1158.2||1158.2|0
1634896990000|2021-10-22 10:03:10||1158.4||1158.4||1158.4||1158.4|0
1634897000000|2021-10-22 10:03:20|1158.4|1158.2|1158.2|1157.8|1158.4|1158.2|1158|1157.8|2783
1634897010000|2021-10-22 10:03:30|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1158|1157.6|441
1634897020000|2021-10-22 10:03:40|1158|1157.6|1158|1157.6|1158.2|1158|1158|1157.6|5441
1634897030000|2021-10-22 10:03:50|1158.2||1158.2||1158.2||1158.2||0
1634897040000|2021-10-22 10:04:00||1157.8||1157.6||1157.8||1157.6|0
1634897050000|2021-10-22 10:04:10||1157.8||1157.8||1157.8||1157.8|0
1634897080000|2021-10-22 10:04:40|1158|1158|1158|1157.8|1158.2|1158|1158|1157.8|687
1634897090000|2021-10-22 10:04:50|1158.2|1158|1158.6|1158|1158.6|1158.2|1158.2|1158|2906
1634897100000|2021-10-22 10:05:00|1158.4|1158.2|1158.4|1158|1158.6|1158.4|1158.4|1158|79
1634897110000|2021-10-22 10:05:10|1158.6|1158.2|1158.8|1158.4|1158.8|1158.4|1158.6|1158.2|86
1634897120000|2021-10-22 10:05:20|1159|1158.6|1159.6|1159|1159.6|1159.2|1158.8|1158.6|3115
1634897130000|2021-10-22 10:05:30|1159.8|1159.2|1159.6|1159.4|1159.8|1159.4|1159.6|1159.2|0
1634897140000|2021-10-22 10:05:40|1159.8|1159.6|1160|1159.6|1160|1159.6|1159.8|1159.6|0
1634897160000|2021-10-22 10:06:00||1159.8||1159.8||1159.8||1159.6|0
1634897170000|2021-10-22 10:06:10||1159.6||1159.6||1159.6||1159.6|328
1634897180000|2021-10-22 10:06:20|1159.8|1159.4|1160.2|1159.8|1160.4|1159.8|1159.8|1159.4|5245
1634897190000|2021-10-22 10:06:30|1160|1159.6|1160.2|1159.6|1160.2|1159.6|1160|1159.6|0
1634897200000|2021-10-22 10:06:40|1160||1159.8||1160||1159.8||0
1634897220000|2021-10-22 10:07:00|1159.6|1159.4|1159.6|1159.4|1159.6|1159.4|1159.6|1159.4|2
1634897230000|2021-10-22 10:07:10|1159.8||1159.6||1159.8||1159.6||148
1634897240000|2021-10-22 10:07:20|1159.8|1159.6|1160.4|1159.8|1160.4|1160|1159.8|1159.4|5058
1634897250000|2021-10-22 10:07:30||1160||1160||1160||1160|0
1634897260000|2021-10-22 10:07:40|1160.6|1159.8|1160.6|1160.2|1160.6|1160.2|1160.2|1159.8|932
1634897270000|2021-10-22 10:07:50|1160.8|1160|1160.4|1160|1160.8|1160.2|1160.4|1160|1026
1634897280000|2021-10-22 10:08:00|1160.2||1160.4||1160.4||1160.2||0
1634897300000|2021-10-22 10:08:20|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|1091
1634897330000|2021-10-22 10:08:50|1161||1161||1161||1161||0
1634897340000|2021-10-22 10:09:00|1160.8|1160.6|1161|1160.4|1161.2|1160.8|1160.8|1160.4|0
1634897350000|2021-10-22 10:09:10||1160.6||1160.6||1160.8||1160.6|0
1634897360000|2021-10-22 10:09:20|1160.8|1160.4|1161|1160.4|1161|1160.6|1160.8|1160.4|0
1634897370000|2021-10-22 10:09:30|1161.2|1160.6|1161.2|1160.8|1161.2|1160.8|1161|1160.6|0
1634897390000|2021-10-22 10:09:50|1161|1161|1161.4|1161.2|1161.6|1161.2|1161|1160.8|447
1634897400000|2021-10-22 10:10:00|1161.6||1161.6||1161.6||1161.4||0
1634897410000|2021-10-22 10:10:10|1161.4||1161.4||1161.6||1161.4||862
1634897430000|2021-10-22 10:10:30|1161.6|1161|1161.8|1161.2|1161.8|1161.4|1161.4|1161|649
1634897440000|2021-10-22 10:10:40|1161.6||1161.8||1161.8||1161.6||0
1634897450000|2021-10-22 10:10:50|1162|1161.4|1162|1161.6|1162|1161.6|1162|1161.4|0
1634897460000|2021-10-22 10:11:00|1161.8|1161.4|1162|1161.4|1162|1161.6|1161.8|1161.4|0
1634897470000|2021-10-22 10:11:10|1161.8|1161.6|1162.2|1161.8|1162.2|1162|1161.8|1161.6|1047
1634897480000|2021-10-22 10:11:20|1162.4|1162|1162.4|1162.2|1162.4|1162.2|1162.4|1162|458
1634897490000|2021-10-22 10:11:30|1162.6|1162.4|1162.8|1162.4|1163|1162.4|1162.6|1162.2|400
1634897500000|2021-10-22 10:11:40|1162.6||1163||1163||1162.6||639
1634897510000|2021-10-22 10:11:50|1162.8||1162.8||1162.8||1162.8||0
1634897540000|2021-10-22 10:12:20|1163|1162.6|1162.8|1162.4|1163|1162.6|1162.8|1162.4|0
1634897580000|2021-10-22 10:13:00|1163|1162.6|1163|1162.6|1163|1162.8|1163|1162.6|0
1634897590000|2021-10-22 10:13:10|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|0
1634897600000|2021-10-22 10:13:20|1162.8|1162.8|1163|1162.6|1163|1162.8|1162.8|1162.6|919
1634897610000|2021-10-22 10:13:30|1162.8||1162.8||1163||1162.8||0
1634897620000|2021-10-22 10:13:40|1163|1162.8|1163|1162.8|1163|1162.8|1163|1162.6|2000
1634897630000|2021-10-22 10:13:50|1163.2|1163|1163.4|1163|1163.4|1163|1163.2|1163|3542
1634897640000|2021-10-22 10:14:00|1163.6|1163.2|1163.6|1163.2|1163.6|1163.4|1163.6|1163.2|882
1634897680000|2021-10-22 10:14:40||1163.4||1163.4||1163.4||1163.4|0
1634897690000|2021-10-22 10:14:50|1163.8|1163.2|1163.6|1163.2|1163.8|1163.4|1163.4|1163.2|4150
1634897710000|2021-10-22 10:15:10|1163.4|1163|1163.6|1163.2|1163.8|1163.4|1163.2|1163|6229
1634897720000|2021-10-22 10:15:20|1163.4|1163|1163.4|1163|1163.4|1163|1163.2|1163|112
1634897740000|2021-10-22 10:15:40|1163.2|1163.2|1163.4|1163|1163.4|1163.2|1163.2|1163|469
1634897750000|2021-10-22 10:15:50|1163.2||1163.2||1163.2||1163.2||0
1634897760000|2021-10-22 10:16:00|1163.4|1163.2|1163.4|1163.2|1163.4|1163.2|1163.4|1163|10
1634897790000|2021-10-22 10:16:30|1163.2|1163|1163.4|1163.2|1163.4|1163.2|1163.2|1163|1574
1634897800000|2021-10-22 10:16:40|1163.6|1163.4|1163.8|1163.6|1164|1163.6|1163.6|1163.4|1941
1634897810000|2021-10-22 10:16:50|1164||1164||1164||1164||0
1634897830000|2021-10-22 10:17:10||1163.8||1163.8||1163.8||1163.8|0
1634897850000|2021-10-22 10:17:30|1163.8|1163.6|1164|1163.8|1164|1163.8|1163.8|1163.6|2030
1634897860000|2021-10-22 10:17:40|1164.2|1164|1164.4|1164.2|1164.6|1164.2|1164.2|1164|9091
1634897880000|2021-10-22 10:18:00|1164.2|1164|1164.4|1164|1164.4|1164.2|1164.2|1163.8|1747
1634897900000|2021-10-22 10:18:20|1164.2|1163.8|1164.4|1164|1164.4|1164|1164.2|1163.8|1190
1634897920000|2021-10-22 10:18:40|1164.6|1164.2|1164.6|1164.4|1164.6|1164.4|1164.6|1164.2|2149
1634897930000|2021-10-22 10:18:50|1164.8|1164.6|1165|1164.8|1165|1164.8|1164.8|1164.6|0
1634897940000|2021-10-22 10:19:00|1164.8|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.4|2194
1634897960000|2021-10-22 10:19:20|1164.8|1164.4|1164.6|1164.4|1164.8|1164.6|1164.6|1164.4|2224
1634897980000|2021-10-22 10:19:40|1164.4|1164.2|1164.4|1164|1164.4|1164.2|1164.4|1164|43
1634897990000|2021-10-22 10:19:50|1164.6|1164.2|1164.2|1163.8|1164.6|1164.2|1164.2|1163.8|936
1634898000000|2021-10-22 10:20:00|1164.4||1164.2||1164.4||1164.2||0
1634898020000|2021-10-22 10:20:20|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1164|1163.6|1644
1634898030000|2021-10-22 10:20:30|1164.4|1164|1164.6|1164.2|1164.6|1164.2|1164.4|1164|0
1634898060000|2021-10-22 10:21:00|1164.8|1164.4|1164.8|1164.6|1164.8|1164.6|1164.8|1164.4|2412
1634898070000|2021-10-22 10:21:10|1165||1164.8||1165||1164.8||2708
1634898080000|2021-10-22 10:21:20|1165|1164.8|1165|1164.8|1165|1164.8|1165|1164.8|0
1634898100000|2021-10-22 10:21:40|1164.8|1164.6|1164.6|1164.4|1164.8|1164.6|1164.4|1164.2|5129
1634898110000|2021-10-22 10:21:50||1164.2||1164.2||1164.2||1164.2|0
1634898120000|2021-10-22 10:22:00|1164.8|1164.4|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|1387
1634898130000|2021-10-22 10:22:10|1164.8|1164.4|1164.8|1164.4|1165|1164.8|1164.6|1164.4|1671
1634898160000|2021-10-22 10:22:40|||||||||319
1634898170000|2021-10-22 10:22:50||1164.6||1164.4||1164.6||1164.4|0
1634898190000|2021-10-22 10:23:10||1164.6||1164.6||1164.6||1164.6|0
1634898210000|2021-10-22 10:23:30|1164.6|1164.4|1164.8|1164.4|1164.8|1164.4|1164.6|1164.4|256
1634898220000|2021-10-22 10:23:40|1165|1164.6|1165|1164.6|1165|1164.6|1165|1164.6|1117
1634898230000|2021-10-22 10:23:50|1164.8|1164.4|1164.8|1164.4|1165|1164.4|1164.8|1164.4|0
1634898240000|2021-10-22 10:24:00|1165|1164.6|1165|1164.8|1165|1164.8|1165|1164.6|0
1634898250000|2021-10-22 10:24:10|1165.2|1165|1165.4|1165|1165.4|1165.2|1165.2|1165|4656
1634898270000|2021-10-22 10:24:30||1165.2||1165.2||1165.2||1165.2|0
1634898290000|2021-10-22 10:24:50|||||||||700
1634898300000|2021-10-22 10:25:00|1165.2|1165|1165.4|1165|1165.4|1165|1165.2|1164.8|1356
1634898310000|2021-10-22 10:25:10|1165.2||1165.4||1165.4||1165.2||0
1634898320000|2021-10-22 10:25:20|1165.6|1165.2|1165.6|1165.4|1165.6|1165.4|1165.6|1165.2|1534
1634898330000|2021-10-22 10:25:30|1165.4|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165.2|1345
1634898340000|2021-10-22 10:25:40|1165.4|1165|1165.2|1164.8|1165.4|1165|1165.2|1164.8|479
1634898350000|2021-10-22 10:25:50|1165.4|1165|1165.4|1165|1165.4|1165.2|1165.2|1165|0
1634898370000|2021-10-22 10:26:10|1165.2|1164.8|1165.4|1164.8|1165.4|1165|1165.2|1164.8|0
1634898380000|2021-10-22 10:26:20||1165||1165||1165.2||1164.8|0
1634898390000|2021-10-22 10:26:30||1165.2||1165||1165.2||1165|0
1634898400000|2021-10-22 10:26:40|1165.2|1164.8|1164.6|1164.4|1165.2|1164.8|1164.6|1164.2|0
1634898410000|2021-10-22 10:26:50|1164.8||1164.6||1164.8||1164.6||0
1634898430000|2021-10-22 10:27:10||1164.2||1164.4||1164.4||1164.2|786
1634898440000|2021-10-22 10:27:20|1164.8|1164.6|1165.2|1164.8|1165.2|1164.8|1164.8|1164.6|2277
1634898450000|2021-10-22 10:27:30|1165||1165.2||1165.2||1165||0
1634898470000|2021-10-22 10:27:50|1165||1165.2||1165.2||1165||0
1634898490000|2021-10-22 10:28:10|1165||1165||1165||1165||0
1634898500000|2021-10-22 10:28:20|1165.2|1165|1165.2|1164.8|1165.4|1165|1165.2|1164.8|438
1634898510000|2021-10-22 10:28:30|1165.4|1165|1165.2|1164.8|1165.4|1165|1165.2|1164.8|0
1634898520000|2021-10-22 10:28:40||1165||1165||1165||1164.8|0
1634898530000|2021-10-22 10:28:50|1165.4|1164.8|1165.2|1164.8|1165.4|1165|1165|1164.8|0
1634898540000|2021-10-22 10:29:00|1165|1164.6|1164.8|1164.4|1165|1164.8|1164.8|1164.4|1168
1634898570000|2021-10-22 10:29:30|1164.6|1164.2|1164.6|1164.2|1164.6|1164.4|1164.4|1164.2|0
1634898580000|2021-10-22 10:29:40|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|200
1634898600000|2021-10-22 10:30:00|1164.6||1164.8||1164.8||1164.6||0
1634898610000|2021-10-22 10:30:10|1164.6||1164.6||1164.6||1164.6||0
1634898620000|2021-10-22 10:30:20|1164.8|1164.6|1165.2|1165|1165.4|1165|1164.8|1164.6|832
1634898630000|2021-10-22 10:30:30|1165.4||1165.2||1165.4||1165.2||0
1634898650000|2021-10-22 10:30:50||1164.8||1164.8||1164.8||1164.8|664
1634898660000|2021-10-22 10:31:00|1165|1165|1165.2|1164.8|1165.2|1165|1165|1164.8|0
1634898670000|2021-10-22 10:31:10|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|1201
1634898680000|2021-10-22 10:31:20||1164.6||1164.4||1164.6||1164.4|0
1634898690000|2021-10-22 10:31:30|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1165|1164.4|17
1634898700000|2021-10-22 10:31:40||1165||1164.8||1165||1164.8|0
1634898720000|2021-10-22 10:32:00|1165|1165|1165|1164.8|1165|1165|1164.8|1164.4|987
1634898730000|2021-10-22 10:32:10|1165.2||1165.2||1165.2||1165.2||0
1634898740000|2021-10-22 10:32:20|1165.4|1165|1165.2|1165|1165.4|1165|1165.2|1165|0
1634898750000|2021-10-22 10:32:30|1165.4|1164.8|1165.2|1164.8|1165.4|1165|1165.2|1164.8|0
1634898760000|2021-10-22 10:32:40|1165|1165|1165.2|1164.8|1165.4|1165|1165|1164.8|2419
1634898770000|2021-10-22 10:32:50|1165||1165||1165||1165||0
1634898780000|2021-10-22 10:33:00|1164.8|1164.6|1164.8|1164.6|1165|1164.6|1164.8|1164.4|120
1634898790000|2021-10-22 10:33:10||1164.4||1164.4||1164.6||1164.4|0
1634898800000|2021-10-22 10:33:20||1164.6||1164.6||1164.6||1164.6|0
1634898810000|2021-10-22 10:33:30|1165|1164.8|1165|1164.6|1165.2|1164.8|1165|1164.6|1950
1634898820000|2021-10-22 10:33:40|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|0
1634898830000|2021-10-22 10:33:50|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|0
1634898840000|2021-10-22 10:34:00||1164.6||1164.6||1164.6||1164.6|0
1634898850000|2021-10-22 10:34:10|1164.6|1164.4|1164.6|1164.4|1164.6|1164.4|1164.6|1164.4|709
1634898860000|2021-10-22 10:34:20|1164.4|1164.2|1164.6|1164.4|1164.6|1164.4|1164.4|1164.2|4162
1634898880000|2021-10-22 10:34:40|1164.8|1164.6|1165.4|1165|1165.4|1165|1164.8|1164.6|3812
1634898890000|2021-10-22 10:34:50|1165.2|1165.2|1165.4|1165|1165.6|1165.2|1165.2|1165|0
1634898900000|2021-10-22 10:35:00|1165.2|1165.2|1165.6|1165.2|1165.6|1165.2|1165.2|1165|500
1634898920000|2021-10-22 10:35:20|1165.4|1165|1165.4|1165|1165.4|1165.2|1165.2|1165|2742
1634898930000|2021-10-22 10:35:30|1165.2||1165.4||1165.4||1165.2||0
1634898940000|2021-10-22 10:35:40|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|0
1634898950000|2021-10-22 10:35:50|1165.2||1165.4||1165.4||1165.2||0
1634898960000|2021-10-22 10:36:00|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|0
1634898990000|2021-10-22 10:36:30||1165.4||1165.4||1165.4||1165.2|0
1634899000000|2021-10-22 10:36:40|1165.8|1165.6|1165.8|1165.6|1165.8|1165.6|1165.6|1165.4|2205
1634899010000|2021-10-22 10:36:50|1166|1165.8|1165.8|1165.4|1166.4|1166.2|1165.8|1165.4|68592
1634899020000|2021-10-22 10:37:00|1165.6|1165.2|1165.6|1165.4|1165.8|1165.4|1165.4|1165|3482
1634899030000|2021-10-22 10:37:10|1165.8|1165.6|1166|1165.8|1166|1165.8|1165.8|1165.6|5656
1634899040000|2021-10-22 10:37:20|1165.8|1165.6|1165.8|1165.4|1165.8|1165.8|1165.8|1165.4|1648
1634899060000|2021-10-22 10:37:40||1165.6||1165.4||1165.6||1165.4|0
1634899070000|2021-10-22 10:37:50|1166|1165.6|1166.4|1166.2|1166.4|1166.2|1166|1165.6|8300
1634899080000|2021-10-22 10:38:00|1166.6|1166.4|1166.6|1166.2|1166.6|1166.4|1166.2|1166|32495
1634899090000|2021-10-22 10:38:10||1166.4||1166.4||1166.4||1166.4|0
1634899110000|2021-10-22 10:38:30|1166.8|1166.6|1166.8|1166.4|1166.8|1166.6|1166.6|1166.4|3138
1634899120000|2021-10-22 10:38:40|1166.6|1166.2|1166.6|1166.2|1166.6|1166.4|1166.4|1166.2|2879
1634899130000|2021-10-22 10:38:50|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.6|1166.4|259
1634899140000|2021-10-22 10:39:00|1167|1166.6|1167.4|1167.2|1167.4|1167.2|1167|1166.6|11427
1634899160000|2021-10-22 10:39:20|1167.2|1167|1167.4|1167|1167.4|1167.2|1167.2|1166.8|3333
1634899170000|2021-10-22 10:39:30||1167.2||1167.2||1167.2||1167.2|0
1634899180000|2021-10-22 10:39:40|1167.6|1167.4|1167.4|1167.2|1167.6|1167.4|1167.4|1167.2|4193
1634899190000|2021-10-22 10:39:50|1167.6|1167.4|1167.6|1167.4|1167.6|1167.4|1167.6|1167.2|185
1634899200000|2021-10-22 10:40:00|1167.8|1167.6|1167.6|1167.2|1167.8|1167.6|1167.6|1167.2|3202
1634899210000|2021-10-22 10:40:10|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|0
1634899220000|2021-10-22 10:40:20|1168|1167.6|1168|1167.6|1168|1167.8|1168|1167.6|4607
1634899230000|2021-10-22 10:40:30||1167.8||1167.8||1167.8||1167.8|0
1634899250000|2021-10-22 10:40:50|1167.8|1167.6|1167.8|1167.4|1167.8|1167.6|1167.6|1167.4|2115
1634899260000|2021-10-22 10:41:00||1167.6||1167.6||1167.6||1167.6|0
1634899270000|2021-10-22 10:41:10||1167.4||1167.6||1167.6||1167.2|256
1634899300000|2021-10-22 10:41:40|1167.6|1167.4|1167.8|1167.4|1167.8|1167.6|1167.6|1167.4|866
1634899310000|2021-10-22 10:41:50|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.4|777
1634899320000|2021-10-22 10:42:00|1167.8||1167.8||1167.8||1167.8||0
1634899330000|2021-10-22 10:42:10|1168|1167.8|1168|1167.6|1168|1167.8|1168|1167.6|437
1634899340000|2021-10-22 10:42:20||1167.8||1167.6||1167.8||1167.6|0
1634899350000|2021-10-22 10:42:30|1167.8||1167.8||1167.8||1167.8||0
1634899360000|2021-10-22 10:42:40|1168|1167.8|1168|1167.8|1168|1167.8|1168|1167.8|0
1634899380000|2021-10-22 10:43:00|1168.2|1168|1168.4|1167.8|1168.4|1168.2|1168.2|1167.8|13186
1634899390000|2021-10-22 10:43:10||1168||1168.2||1168.2||1168|0
1634899400000|2021-10-22 10:43:20|1168.6|1168.4|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|606
1634899410000|2021-10-22 10:43:30|||||||||150
1634899420000|2021-10-22 10:43:40|1168.8|1168.4|1168.8|1168.6|1169|1168.8|1168.8|1168.4|15805
1634899430000|2021-10-22 10:43:50|1168.6|1168.4|1168.6|1168.4|1168.8|1168.6|1168.6|1168.4|1000
1634899440000|2021-10-22 10:44:00|1168.4|1168.2|1168.2|1167.8|1168.4|1168.4|1168.2|1167.8|3056
1634899460000|2021-10-22 10:44:20|1168|1168|1168.6|1168|1168.6|1168.2|1168|1168|1045
1634899470000|2021-10-22 10:44:30||1168.2||1168.2||1168.2||1168.2|0
1634899480000|2021-10-22 10:44:40||1168.4||1168.4||1168.4||1168.4|0
1634899490000|2021-10-22 10:44:50|1168.4|1168.2|1168.4|1168|1168.4|1168.2|1168.4|1168|0
1634899500000|2021-10-22 10:45:00||1168.2||1168||1168.2||1168|0
1634899510000|2021-10-22 10:45:10|1168.6|1168.2|1168.6|1168.4|1168.6|1168.4|1168.6|1168.2|86
1634899530000|2021-10-22 10:45:30|1168.8|1168.6|1168.6|1168.4|1169|1168.6|1168.6|1168.4|4835
1634899540000|2021-10-22 10:45:40|||||||||104
1634899550000|2021-10-22 10:45:50||1168.2||1168.4||1168.4||1168.2|3574
1634899560000|2021-10-22 10:46:00|1168.8|1168.6|1168.8|1168.6|1169|1168.6|1168.8|1168.6|29908
1634899580000|2021-10-22 10:46:20|1168.6|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.4|3600
1634899610000|2021-10-22 10:46:50|1168.6|1168.6|1168.8|1168.6|1168.8|1168.6|1168.6|1168.6|105
1634899640000|2021-10-22 10:47:20|1169|1168.8|1169.2|1169|1169.2|1169|1169|1168.8|10321
1634899650000|2021-10-22 10:47:30|1169.4|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1169|1540
1634899660000|2021-10-22 10:47:40|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|0
1634899680000|2021-10-22 10:48:00|1169.4|1169|1169.2|1169|1169.4|1169|1169.2|1169|1548
1634899700000|2021-10-22 10:48:20|1169.4|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169.2|10
1634899710000|2021-10-22 10:48:30||1169.4||1169.4||1169.4||1169.4|400
1634899720000|2021-10-22 10:48:40|1169.8|1169.6|1169.6|1169.4|1169.8|1169.6|1169.6|1169.4|645
1634899730000|2021-10-22 10:48:50|1169.4|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1169|2334
1634899740000|2021-10-22 10:49:00|1169.6|1169.2|1169.6|1169.4|1169.6|1169.4|1169.6|1169|0
1634899760000|2021-10-22 10:49:20|1169.4|1169.2|1169.4|1169|1169.4|1169.2|1169.2|1169|3585
1634899770000|2021-10-22 10:49:30|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|100
1634899780000|2021-10-22 10:49:40|||||||||500
1634899800000|2021-10-22 10:50:00||1169.4||1169.2||1169.4||1169.2|0
1634899810000|2021-10-22 10:50:10|1169.4|1169.4|1170|1169.6|1170|1169.6|1169.4|1169.2|5248
1634899820000|2021-10-22 10:50:20|1169.8||1169.8||1169.8||1169.8||0
1634899840000|2021-10-22 10:50:40|1170|1169.8|1170|1169.8|1170|1169.8|1170|1169.8|433
1634899860000|2021-10-22 10:51:00|1169.8|1169.6|1169.6|1169|1169.8|1169.6|1169.4|1169|3990
1634899870000|2021-10-22 10:51:10||1169.2||1169.2||1169.2||1169.2|0
1634899890000|2021-10-22 10:51:30||1169.4||1169.4||1169.4||1169.4|0
1634899910000|2021-10-22 10:51:50|1169.4|1169.2|1169.4|1169.2|1169.4|1169.2|1169.4|1169|445
1634899920000|2021-10-22 10:52:00|1169.6|1169.4|1170|1169.6|1170|1169.6|1169.6|1169.4|7248
1634899940000|2021-10-22 10:52:20||1169.8||1169.8||1169.8||1169.8|0
1634899960000|2021-10-22 10:52:40|1169.8|1169.6|1169.4|1169|1170|1169.6|1169.2|1169|2934
1634899970000|2021-10-22 10:52:50|1170|1169.2|1170|1169.6|1170|1169.6|1169.8|1169.2|25000
1634899980000|2021-10-22 10:53:00||1169.8||1169.6||1169.8||1169.6|0
1634899990000|2021-10-22 10:53:10|||||||||200
1634900000000|2021-10-22 10:53:20|1170.2|1169.8|1170.2|1170|1170.2|1170|1170.2|1169.8|18412
1634900040000|2021-10-22 10:54:00|1170.4||1170.4||1170.4||1170.4||2673
1634900070000|2021-10-22 10:54:30||1170.2||1170.2||1170.2||1170|0
1634900090000|2021-10-22 10:54:50||1170||1170.2||1170.2||1170|2269
1634900100000|2021-10-22 10:55:00|1170.6|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.4|2574
1634900110000|2021-10-22 10:55:10||1170.6||1170.6||1170.6||1170.6|0
1634900120000|2021-10-22 10:55:20|1170.6|1170.4|1170.8|1170.4|1170.8|1170.6|1170.6|1170.4|2780
1634900130000|2021-10-22 10:55:30||1170.6||1170.6||1170.6||1170.4|0
1634900150000|2021-10-22 10:55:50|1170.6|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.4|1537
1634900160000|2021-10-22 10:56:00|1170.6|1170.2|1170.6|1170.2|1170.6|1170.4|1170.4|1170.2|5222
1634900170000|2021-10-22 10:56:10|1170.4|1170|1170.4|1170.2|1170.4|1170.2|1170.2|1169.8|2110
1634900190000|2021-10-22 10:56:30||1170||1170||1170.2||1170|1000
1634900200000|2021-10-22 10:56:40||1170.2||1170.2||1170.2||1170.2|0
1634900220000|2021-10-22 10:57:00|1170.6|1170.4|1170.6|1170.2|1170.6|1170.4|1170.6|1170.2|2018
1634900260000|2021-10-22 10:57:40|1170.8|1170.4|1171|1170.6|1171|1170.6|1170.8|1170.4|4586
1634900290000|2021-10-22 10:58:10|1170.8|1170.4|1171|1170.6|1171|1170.8|1170.6|1170.4|1418
1634900310000|2021-10-22 10:58:30|1170.8||1170.8||1170.8||1170.8||0
1634900330000|2021-10-22 10:58:50|1171||1171||1171||1171||0
1634900340000|2021-10-22 10:59:00|1170.8|1170.8|1170.8|1170.6|1170.8|1170.8|1170.8|1170.6|0
1634900350000|2021-10-22 10:59:10|1171||1171||1171||1171||0
1634900360000|2021-10-22 10:59:20|1170.8||1170.8||1170.8||1170.8||0
1634900370000|2021-10-22 10:59:30|1171|1170.4|1170.8|1170.4|1171|1170.4|1170.8|1170.4|2156
1634900380000|2021-10-22 10:59:40||1170.6||1170.6||1170.6||1170.4|885
1634900390000|2021-10-22 10:59:50|1171|1170.8|1171.2|1170.6|1171.4|1171|1170.8|1170.6|34483
1634900520000|2021-10-22 11:02:00|1169.8|1169.4|1169.2|1169|1169.8|1169.4|1169.2|1169|3588
1634900540000|2021-10-22 11:02:20|1169.4|1169.2|1169.2|1169|1169.6|1169.4|1169.2|1169|5713
1634900550000|2021-10-22 11:02:30|1169.4|1168.8|1169.4|1169.2|1169.6|1169.2|1168.8|1168.6|17463
1634900560000|2021-10-22 11:02:40|1169.6|1169.4|1169.8|1169.6|1170|1169.6|1169.6|1169.4|2147
1634900570000|2021-10-22 11:02:50|1170||1170||1170||1170||0
1634900580000|2021-10-22 11:03:00||1169.8||1169.6||1169.8||1169.6|1250
1634900590000|2021-10-22 11:03:10|1169.8|1169.4|1170|1169.6|1170|1169.6|1169.6|1169.2|1835
1634900620000|2021-10-22 11:03:40|1169.8|1169.8|1170|1169.8|1170|1169.8|1169.8|1169.6|3494
1634900630000|2021-10-22 11:03:50||1169.6||1169.8||1169.8||1169.6|1075
1634900640000|2021-10-22 11:04:00|1170.2|1170|1170.2|1170|1170.4|1170|1170.2|1170|555
1634900650000|2021-10-22 11:04:10|1170.4|1170.2|1170.8|1170.4|1170.8|1170.4|1170.4|1170.2|1988
1634900660000|2021-10-22 11:04:20|1171|1170.6|1171|1170.6|1171|1170.6|1171|1170.6|0
1634900680000|2021-10-22 11:04:40||1170.8||1170.8||1170.8||1170.8|0
1634900690000|2021-10-22 11:04:50|||||||||48
1634900700000|2021-10-22 11:05:00|1171.2|1171|1171.2|1171|1171.2|1171|1171.2|1171|5017
1634900720000|2021-10-22 11:05:20|1171.4|1171.2|1171.4|1171|1171.4|1171.2|1171.4|1171|1468
1634900740000|2021-10-22 11:05:40||1171.2||1171.2||1171.2||1171.2|0
1634900750000|2021-10-22 11:05:50|1171.2|1171|1171.4|1171|1171.4|1171.2|1171.2|1171|597
1634900760000|2021-10-22 11:06:00|1171.2|1170.8|1171.2|1171|1171.4|1171|1171|1170.8|2732
1634900780000|2021-10-22 11:06:20|1171.4|1171.2|1171|1170.6|1171.4|1171.2|1171|1170.6|2212
1634900800000|2021-10-22 11:06:40||1170.8||1170.8||1170.8||1170.8|0
1634900820000|2021-10-22 11:07:00|1170.8|1170.6|1171|1170.8|1171|1170.8|1170.8|1170.6|1344
1634900840000|2021-10-22 11:07:20|1170.8|1170.6|1170.8|1170.6|1170.8|1170.6|1170.8|1170.4|2306
1634900850000|2021-10-22 11:07:30|1170.6|1170.4|1170.8|1170.4|1170.8|1170.6|1170.4|1170|3240
1634900860000|2021-10-22 11:07:40|1170.6|1170.2|1170.8|1170.4|1170.8|1170.6|1170.6|1170.2|498
1634900890000|2021-10-22 11:08:10|||||||||500
1634900910000|2021-10-22 11:08:30|1170.6|1170.2|1170.6|1170.2|1170.6|1170.4|1170.6|1170.2|2266
1634900920000|2021-10-22 11:08:40|1170.4|1170.4|1170.4|1170.2|1170.4|1170.4|1170.4|1170.2|527
1634900930000|2021-10-22 11:08:50||1170||1170||1170||1170|0
1634900950000|2021-10-22 11:09:10|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|0
1634900960000|2021-10-22 11:09:20|1170|1169.6|1170|1169.6|1170.2|1169.8|1170|1169.6|628
1634900970000|2021-10-22 11:09:30|1170.2|1170|1170|1169.6|1170.2|1170|1170|1169.6|3800
1634900990000|2021-10-22 11:09:50|1169.8|1169.4|1169.4|1169.2|1169.8|1169.4|1169.2|1168.8|6079
1634901000000|2021-10-22 11:10:00|1169.6|1169|1170.2|1169.8|1170.2|1169.8|1169.6|1169|12710
1634901010000|2021-10-22 11:10:10||1170||1169.8||1170||1169.8|0
1634901020000|2021-10-22 11:10:20|1170||1170.2||1170.2||1170||967
1634901040000|2021-10-22 11:10:40|||||||||1300
1634901050000|2021-10-22 11:10:50|1170|1169.6|1170|1169.8|1170.2|1169.8|1170|1169.6|2921
1634901060000|2021-10-22 11:11:00|1170.2||1170.2||1170.2||1170||0
1634901070000|2021-10-22 11:11:10||1170||1170||1170||1170|0
1634901090000|2021-10-22 11:11:30||1169.8||1170||1170||1169.8|1057
1634901110000|2021-10-22 11:11:50|1170|1169.8|1170|1169.8|1170|1169.8|1170|1169.8|1098
1634901120000|2021-10-22 11:12:00||1169.6||1169.6||1169.6||1169.4|693
1634901140000|2021-10-22 11:12:20|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.4|1169.2|1660
1634901150000|2021-10-22 11:12:30||1169.4||1169.4||1169.4||1169.4|897
1634901160000|2021-10-22 11:12:40|1169.4|1169.2|1169.4|1169.2|1169.4|1169.2|1169.4|1169|1173
1634901170000|2021-10-22 11:12:50|1169.6||1169.4||1169.6||1169.4||0
1634901180000|2021-10-22 11:13:00|1169.6||1169.6||1169.6||1169.6||0
1634901200000|2021-10-22 11:13:20|1169.8|1169.4|1170.2|1169.8|1170.2|1169.8|1169.8|1169.4|7700
1634901210000|2021-10-22 11:13:30|1170|1170|1170.2|1169.8|1170.2|1170|1170|1169.8|291
1634901220000|2021-10-22 11:13:40|1170||1170.2||1170.2||1170||0
1634901230000|2021-10-22 11:13:50||1170||1170||1170||1169.8|0
1634901240000|2021-10-22 11:14:00|1170.4|1170.2|1170.6|1170.2|1170.6|1170.4|1170.4|1170.2|2427
1634901250000|2021-10-22 11:14:10|1170.4||1170.6||1170.6||1170.4||2000
1634901260000|2021-10-22 11:14:20||1170.4||1170.4||1170.4||1170.4|0
1634901270000|2021-10-22 11:14:30||1170.2||1170.2||1170.2||1170.2|163
1634901340000|2021-10-22 11:15:40|1170|1169.8|1170.6|1170|1170.6|1170|1170|1169.8|10000
1634901360000|2021-10-22 11:16:00|1170.4||1170.4||1170.4||1170.4||0
1634901370000|2021-10-22 11:16:10||1170.2||1170.2||1170.2||1170.2|305
1634901380000|2021-10-22 11:16:20|1170.2|1170|1170.4|1170.2|1170.4|1170.2|1170.2|1170|942
1634901400000|2021-10-22 11:16:40|1170.6|1170.4|1170.4|1170|1170.6|1170.4|1170.4|1170|7217
1634901410000|2021-10-22 11:16:50|1170.2|1169.8|1170.4|1170|1170.4|1170|1170.2|1169.8|0
1634901450000|2021-10-22 11:17:30|1170.2||1170.2||1170.2||1170.2||0
1634901460000|2021-10-22 11:17:40|1170|1169.8|1170|1169.8|1170|1169.8|1170|1169.6|463
1634901470000|2021-10-22 11:17:50|1170.2|1170|1170.2|1170|1170.2|1170|1170.2|1170|33
1634901480000|2021-10-22 11:18:00|1170|1169.8|1169.8|1169.6|1170|1169.8|1169.8|1169.6|8291
1634901490000|2021-10-22 11:18:10|1169.6|1169.4|1169.8|1169.4|1169.8|1169.6|1169.6|1169.4|2105
1634901500000|2021-10-22 11:18:20|1170|1169.6|1170.2|1170|1170.4|1170|1170|1169.6|2269
1634901510000|2021-10-22 11:18:30|1170|1169.8|1170|1169.6|1170.2|1170|1170|1169.4|294
1634901520000|2021-10-22 11:18:40|1169.8|1169.4|1170.2|1169.6|1170.2|1169.6|1169.8|1169.4|0
1634901530000|2021-10-22 11:18:50|1170|1169.8|1170|1169.8|1170.2|1169.8|1169.8|1169.4|9449
1634901540000|2021-10-22 11:19:00|1170.2||1170.2||1170.2||1170.2||0
1634901550000|2021-10-22 11:19:10|1170||1170.2||1170.2||1170||0
1634901580000|2021-10-22 11:19:40|1170|1169.6|1169.8|1169.6|1170|1169.6|1169.8|1169.6|1719
1634901590000|2021-10-22 11:19:50|1169.6|1169.4|1169.6|1169.4|1169.6|1169.4|1169.6|1169.2|1168
1634901600000|2021-10-22 11:20:00|1169.8|1169.2|1169.6|1169.2|1169.8|1169.2|1169.6|1169.2|882
1634901610000|2021-10-22 11:20:10|1169.8|1169.4|1169.8|1169.6|1169.8|1169.6|1169.6|1169.4|1602
1634901620000|2021-10-22 11:20:20|1170||1170||1170||1170||450
1634901640000|2021-10-22 11:20:40|1169.8||1170||1170||1169.8||0
1634901650000|2021-10-22 11:20:50|1169.8|1169.4|1169.8|1169.2|1169.8|1169.4|1169.6|1169.2|2500
1634901660000|2021-10-22 11:21:00|1169.6||1169.6||1169.6||1169.6||0
1634901690000|2021-10-22 11:21:30|1169.4|1169|1169.4|1169.2|1169.6|1169.2|1169.4|1169|1183
1634901720000|2021-10-22 11:22:00|1169.6||1169.6||1169.6||1169.6||0
1634901760000|2021-10-22 11:22:40|1169.4|1169|1169.6|1169.2|1169.6|1169.2|1169.4|1169|517
1634901770000|2021-10-22 11:22:50|1169.4|1169|1168.8|1168.6|1169.4|1169|1168.8|1168.4|25658
1634901780000|2021-10-22 11:23:00|1168.6|1168.4|1168.4|1168|1168.6|1168.4|1168.4|1168|0
1634901790000|2021-10-22 11:23:10|1168.2|1167.8|1167.8|1167.4|1168.2|1167.8|1167.6|1167.4|7675
1634901800000|2021-10-22 11:23:20|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|154
1634901810000|2021-10-22 11:23:30|1167.6|1167.2|1167.8|1167.6|1167.8|1167.6|1167.4|1167.2|5308
1634901830000|2021-10-22 11:23:50|1168||1168||1168||1167.8||1596
1634901850000|2021-10-22 11:24:10|1168.2|1168|1168.6|1168.2|1168.6|1168.2|1168.2|1168|10772
1634901860000|2021-10-22 11:24:20|1168.4|1168|1168.4|1168|1168.6|1168|1168.4|1168|0
1634901870000|2021-10-22 11:24:30|1168.2|1167.8|1168|1167.6|1168.4|1167.8|1168|1167.6|421
1634901880000|2021-10-22 11:24:40|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|0
1634901890000|2021-10-22 11:24:50||1167||1167.2||1167.2||1167|0
1634901900000|2021-10-22 11:25:00|1167.4|1167|1167.4|1167|1167.4|1167|1167.4|1167|0
1634901920000|2021-10-22 11:25:20||1167.2||1166.8||1167.2||1166.8|0
1634901930000|2021-10-22 11:25:30|1167.2|1166.6|1167|1166.6|1167.2|1166.6|1166.6|1166.2|661
1634901940000|2021-10-22 11:25:40|1166.8||1167||1167||1166.8||0
1634901950000|2021-10-22 11:25:50|1166.8||1166.8||1166.8||1166.8||0
1634901970000|2021-10-22 11:26:10|1166.6|1166.4|1166.6|1166.2|1166.8|1166.6|1166.6|1166.2|1069
1634901980000|2021-10-22 11:26:20|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|50
1634902010000|2021-10-22 11:26:50|1166.6|1166.2|1166.4|1166.2|1166.6|1166.2|1166.4|1166.2|0
1634902020000|2021-10-22 11:27:00||1166||1166.2||1166.2||1166|410
1634902030000|2021-10-22 11:27:10|1166.6|1166.4|1167|1166.6|1167.2|1166.6|1166.6|1166.4|2378
1634902040000|2021-10-22 11:27:20|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|0
1634902050000|2021-10-22 11:27:30|1166.6||1166.6||1166.6||1166.6||0
1634902060000|2021-10-22 11:27:40|1166.8||1167||1167||1166.8||0
1634902070000|2021-10-22 11:27:50|1166.8|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.4|0
1634902100000|2021-10-22 11:28:20||1166.6||1166.6||1166.6||1166.6|0
1634902140000|2021-10-22 11:29:00|||||||||250
1634902150000|2021-10-22 11:29:10|1167|1166.8|1167.4|1167|1167.4|1167|1167|1166.8|3521
1634902160000|2021-10-22 11:29:20|1167.2||1167.2||1167.4||1167.2||0
1634902190000|2021-10-22 11:29:50|1167.4||1167.4||1167.4||1167.4||0
1634902200000|2021-10-22 11:30:00||1167.2||1167.2||1167.2||1167|718
1634902220000|2021-10-22 11:30:20||1167||1167||1167||1167|374
1634902240000|2021-10-22 11:30:40|1167.2|1166.8|1167.2|1166.6|1167.2|1166.8|1167.2|1166.6|0
1634902250000|2021-10-22 11:30:50||1166.8||1166.8||1166.8||1166.8|0
1634902260000|2021-10-22 11:31:00|1167|1166.6|1166.8|1166.6|1167|1166.6|1166.8|1166.4|331
1634902270000|2021-10-22 11:31:10|1167||1167||1167||1167||438
1634902280000|2021-10-22 11:31:20||1166.8||1166.6||1166.8||1166.6|0
1634902300000|2021-10-22 11:31:40|1167.2|1166.8|1167.4|1166.8|1167.4|1166.8|1167.2|1166.8|1669
1634902310000|2021-10-22 11:31:50|1167.2||1167.2||1167.2||1167.2||0
1634902320000|2021-10-22 11:32:00|1167|1166.6|1166.6|1166.2|1167|1166.6|1166.6|1166.2|2715
1634902330000|2021-10-22 11:32:10|1166.8|1166.4|1166.8|1166.6|1166.8|1166.6|1166.8|1166.4|780
1634902340000|2021-10-22 11:32:20|1167||1167||1167||1167||0
1634902350000|2021-10-22 11:32:30|1166.8||1167||1167||1166.8||0
1634902370000|2021-10-22 11:32:50|1166.8|1166.8|1166.8|1166.4|1166.8|1166.8|1166.8|1166.4|300
1634902390000|2021-10-22 11:33:10||1166.2||1166.2||1166.2||1166.2|0
1634902400000|2021-10-22 11:33:20|1166.6||1166.6||1166.6||1166.6||0
1634902410000|2021-10-22 11:33:30|1166.4|1166|1166.4|1166.2|1166.4|1166.2|1166.4|1166|0
1634902420000|2021-10-22 11:33:40|1166.6||1166.6||1166.6||1166.6||0
1634902440000|2021-10-22 11:34:00|1166.4|1166|1166.4|1166|1166.4|1166|1166.4|1166|0
1634902450000|2021-10-22 11:34:10|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|0
1634902460000|2021-10-22 11:34:20|1166.8|1166.4|1167.2|1166.8|1167.2|1166.8|1166.8|1166.4|5491
1634902470000|2021-10-22 11:34:30|1167||1167.2||1167.2||1167||880
1634902480000|2021-10-22 11:34:40|1167.4||1167.4||1167.4||1167.4||0
1634902500000|2021-10-22 11:35:00|1167.2|1167|1167.2|1166.8|1167.2|1167|1167|1166.6|2070
1634902510000|2021-10-22 11:35:10|1167.4|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.8|140
1634902520000|2021-10-22 11:35:20|1167.4|1167|1167.4|1167|1167.4|1167.2|1167.2|1167|500
1634902530000|2021-10-22 11:35:30|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|0
1634902550000|2021-10-22 11:35:50||1166.6||1166.8||1166.8||1166.6|0
1634902560000|2021-10-22 11:36:00|1167.4|1167|1167.4|1167|1167.4|1167|1167.4|1167|455
1634902570000|2021-10-22 11:36:10|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|437
1634902590000|2021-10-22 11:36:30|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|3295
1634902600000|2021-10-22 11:36:40|1168|1167.6|1167.6|1167.2|1168|1167.6|1167.6|1167.2|842
1634902610000|2021-10-22 11:36:50|1167.8||1167.8||1167.8||1167.6||0
1634902620000|2021-10-22 11:37:00||1167.4||1167.4||1167.6||1167.4|0
1634902640000|2021-10-22 11:37:20|1168|1167.6|1168.2|1167.6|1168.2|1167.8|1168|1167.6|962
1634902650000|2021-10-22 11:37:30||1167.8||1167.8||1168||1167.8|471
1634902660000|2021-10-22 11:37:40|1168.4|1168|1168.2|1167.8|1168.4|1168|1168.2|1167.8|0
1634902670000|2021-10-22 11:37:50|1168||1168.2||1168.2||1168||0
1634902680000|2021-10-22 11:38:00|1168.4|1168|1168.2|1168|1168.4|1168|1168.2|1168|0
1634902710000|2021-10-22 11:38:30|1168.4|1168.2|1168.4|1168.2|1168.4|1168.2|1168.4|1168|4
1634902720000|2021-10-22 11:38:40|1168.2|1168|1168.4|1168|1168.4|1168|1168.2|1168|399
1634902730000|2021-10-22 11:38:50|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|3770
1634902750000|2021-10-22 11:39:10|1168.2|1167.8|1168.2|1168|1168.4|1168|1168.2|1167.8|500
1634902760000|2021-10-22 11:39:20|1168.4||1168.4||1168.4||1168.2||0
1634902770000|2021-10-22 11:39:30|1168.2||1168.2||1168.2||1168.2||0
1634902790000|2021-10-22 11:39:50|1168.4||1168.4||1168.4||1168.4||937
1634902800000|2021-10-22 11:40:00|||||||||2000
1634902830000|2021-10-22 11:40:30|1168.6|1168.2|1168.8|1168.4|1168.8|1168.6|1168.6|1168.2|10171
1634902850000|2021-10-22 11:40:50|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.4|1168|577
1634902870000|2021-10-22 11:41:10|1168.8||1168.6||1168.8||1168.6||0
1634902880000|2021-10-22 11:41:20|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.4|1168|500
1634902890000|2021-10-22 11:41:30|1168.4||1168.4||1168.4||1168.4||0
1634902920000|2021-10-22 11:42:00|1168.2|1168|1168.4|1168|1168.4|1168|1168.2|1167.8|229
1634902950000|2021-10-22 11:42:30|1168.2|1167.8|1168|1167.8|1168.2|1167.8|1168|1167.8|1080
1634902960000|2021-10-22 11:42:40|1168.2|1168|1168.2|1168|1168.2|1168|1168.2|1168|426
1634902970000|2021-10-22 11:42:50|1168|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.6|83
1634902980000|2021-10-22 11:43:00||1168||1167.8||1168||1167.8|0
1634902990000|2021-10-22 11:43:10|1168||1168||1168||1168||0
1634903010000|2021-10-22 11:43:30||1167.6||1167.8||1167.8||1167.6|0
1634903020000|2021-10-22 11:43:40|1168.2|1168|1168.2|1168|1168.2|1168|1168.2|1167.8|2
1634903030000|2021-10-22 11:43:50|1168.4|1168.2|1168.4|1168.2|1168.4|1168.2|1168.4|1168|875
1634903040000|2021-10-22 11:44:00|1168.6|1168.4|1168.4|1168.2|1168.6|1168.4|1168.4|1168.2|1177
1634903050000|2021-10-22 11:44:10|1168.6|1168.4|1168.6|1168.2|1168.6|1168.4|1168.4|1168|110
1634903060000|2021-10-22 11:44:20||1168.4||1168.4||1168.4||1168.4|0
1634903070000|2021-10-22 11:44:30|1168.4|1168.2|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|730
1634903080000|2021-10-22 11:44:40|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|628
1634903090000|2021-10-22 11:44:50|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|0
1634903140000|2021-10-22 11:45:40|1169|1168.6|1169|1168.8|1169|1168.8|1169|1168.6|3289
1634903150000|2021-10-22 11:45:50||1168.6||1168.6||1168.8||1168.6|1589
1634903170000|2021-10-22 11:46:10||1168.8||1168.8||1168.8||1168.8|0
1634903200000|2021-10-22 11:46:40|1169.2||1169.2||1169.2||1169.2||1928
1634903220000|2021-10-22 11:47:00|1169|1169|1169.2|1169|1169.2|1169|1169|1169|2167
1634903230000|2021-10-22 11:47:10|1169.4|1169.2|1169.4|1169.2|1169.4|1169.2|1169.4|1169.2|781
1634903250000|2021-10-22 11:47:30|1169.2|1169|1169.4|1169.2|1169.4|1169.2|1169.2|1169|6
1634903260000|2021-10-22 11:47:40|1169.2|1169|1169.4|1169.2|1169.4|1169.2|1169.2|1168.8|2352
1634903280000|2021-10-22 11:48:00|1169.2|1169|1169.6|1169.4|1169.6|1169.4|1169.2|1169|2388
1634903290000|2021-10-22 11:48:10|1169.8||1169.8||1169.8||1169.8||0
1634903300000|2021-10-22 11:48:20|1169.6||1169.6||1169.6||1169.6||0
1634903340000|2021-10-22 11:49:00|1169.4|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1169|3175
1634903350000|2021-10-22 11:49:10|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|0
1634903370000|2021-10-22 11:49:30|1169.4|1169|1169.4|1169.2|1169.6|1169.4|1169.4|1169|2786
1634903380000|2021-10-22 11:49:40||1169||1169||1169||1169|0
1634903390000|2021-10-22 11:49:50|1169.6|1169.2|1169.6|1169.4|1169.8|1169.4|1169.6|1169.2|1072
1634903430000|2021-10-22 11:50:30|1169.8|1169.6|1170.2|1169.8|1170.2|1170|1169.8|1169.6|18447
1634903440000|2021-10-22 11:50:40||1170||1169.8||1170||1169.8|384
1634903450000|2021-10-22 11:50:50|1170|1169.6|1170.2|1170|1170.2|1170|1169.8|1169.6|28457
1634903460000|2021-10-22 11:51:00|1170.4|1170.2|1170.4|1170|1170.4|1170.2|1170.4|1170|2372
1634903470000|2021-10-22 11:51:10|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.4|1170|0
1634903490000|2021-10-22 11:51:30|1170.6|1170.2|1170.6|1170.2|1170.6|1170.4|1170|1169.8|16139
1634903500000|2021-10-22 11:51:40|1170.4||1170.4||1170.4||1170.4||0
1634903510000|2021-10-22 11:51:50|1170.6|1170.4|1170.6|1170.4|1170.6|1170.4|1170.6|1170.4|0
1634903520000|2021-10-22 11:52:00|1170.4|1170.2|1170.6|1170.2|1170.6|1170.2|1170.4|1170.2|708
1634903540000|2021-10-22 11:52:20||1170.4||1170.2||1170.4||1170.2|1441
1634903550000|2021-10-22 11:52:30|1170.8|1170.4|1170.8|1170.4|1170.8|1170.6|1170.8|1170.4|4501
1634903560000|2021-10-22 11:52:40||1170.6||1170.6||1170.6||1170.6|0
1634903580000|2021-10-22 11:53:00|1170.6|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.2|882
1634903600000|2021-10-22 11:53:20|1170.6||1170.8||1170.8||1170.6||0
1634903610000|2021-10-22 11:53:30||1170.6||1170.6||1170.6||1170.6|0
1634903620000|2021-10-22 11:53:40|1171|1170.8|1171|1170.6|1171|1170.8|1171|1170.6|2141
1634903630000|2021-10-22 11:53:50||1170.8||1170.8||1170.8||1170.8|5000
1634903640000|2021-10-22 11:54:00|1171.2|1171|1171.2|1171|1171.2|1171|1171.2|1171|6032
1634903650000|2021-10-22 11:54:10|||||||||700
1634903660000|2021-10-22 11:54:20|1171.4||1171.4||1171.4||1171.2||500
1634903670000|2021-10-22 11:54:30|1171.6|1171.2|1171.6|1171.4|1171.8|1171.4|1171.6|1171.2|3244
1634903690000|2021-10-22 11:54:50||1171.2||1171.2||1171.2||1171.2|0
1634903700000|2021-10-22 11:55:00|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|0
1634903710000|2021-10-22 11:55:10||1171.6||1171.6||1171.6||1171.6|0
1634903730000|2021-10-22 11:55:30||1171.4||1171.4||1171.4||1171.4|1173
1634903740000|2021-10-22 11:55:40|1171.6|1171.6|1171.6|1171.4|1171.6|1171.6|1171.6|1171.4|5
1634903770000|2021-10-22 11:56:10|1171.8|1171.2|1171.6|1171.4|1171.8|1171.6|1171.6|1171.2|3461
1634903780000|2021-10-22 11:56:20|1171.8|1171.6|1171.8|1171.6|1171.8|1171.6|1171.8|1171.4|259
1634903790000|2021-10-22 11:56:30||1171.4||1171.4||1171.6||1171.4|22
1634903800000|2021-10-22 11:56:40|1172|1171.6|1171.8|1171.6|1172|1171.8|1171.8|1171.6|1378
1634903840000|2021-10-22 11:57:20||1171.4||1171.4||1171.6||1171.2|278
1634903860000|2021-10-22 11:57:40||1171.6||1171.6||1171.6||1171.6|0
1634903880000|2021-10-22 11:58:00|1171.6|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.4|0
1634903890000|2021-10-22 11:58:10|1171.6|1171.2|1171.6|1171.4|1171.6|1171.4|1171.6|1171.2|813
1634903910000|2021-10-22 11:58:30|1171.4|1171.2|1171.4|1171|1171.4|1171.4|1171.4|1171|2
1634903920000|2021-10-22 11:58:40|1171.6|1171.2|1171.6|1171.2|1171.6|1171.4|1171.6|1171.2|0
1634903930000|2021-10-22 11:58:50|1171.8|1171.4|1171.8|1171.4|1172|1171.4|1171.8|1171.4|600
1634903960000|2021-10-22 11:59:20|1172|1171.6|1172|1171.6|1172|1171.8|1171.8|1171.4|530
1634903990000|2021-10-22 11:59:50||1171.8||1171.8||1171.8||1171.8|0
1634904000000|2021-10-22 12:00:00|1171.8|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.6|2279
1634904020000|2021-10-22 12:00:20|1171.8|1171.8|1171.8|1171.6|1171.8|1171.8|1171.8|1171.6|0
1634904030000|2021-10-22 12:00:30|1172|1171.4|1172|1171.6|1172|1171.6|1172|1171.4|0
1634904050000|2021-10-22 12:00:50|1171.8||1171.8||1171.8||1171.8||0
1634904060000|2021-10-22 12:01:00|1172|1171.8|1172|1171.6|1172|1171.8|1171.8|1171.6|26951
1634904080000|2021-10-22 12:01:20|1171.8|1171.4|1171.6|1171.2|1171.8|1171.6|1171.4|1171.2|9451
1634904090000|2021-10-22 12:01:30|1171.4|1171|1170.8|1170.6|1171.4|1171.2|1170.8|1170.6|16855
1634904100000|2021-10-22 12:01:40||1170.4||1170.4||1170.4||1170.4|0
1634904110000|2021-10-22 12:01:50|1170.6|1170.2|1170.4|1170.2|1170.8|1170.2|1170.4|1170.2|750
1634904120000|2021-10-22 12:02:00|1170.2|1170|1169.8|1169.4|1170.2|1170|1169.6|1169.4|5440
1634904130000|2021-10-22 12:02:10|1169.6|1169.2|1169.8|1169.4|1169.8|1169.4|1169.4|1169.2|3307
1634904140000|2021-10-22 12:02:20|1169.6|1169.6|1169.2|1168.8|1169.6|1169.6|1169.2|1168.8|986
1634904150000|2021-10-22 12:02:30|1169.4|1169|1169.4|1169.2|1169.4|1169.2|1169.2|1169|1270
1634904160000|2021-10-22 12:02:40|1169.2|1169|1169.2|1169|1169.2|1169|1169.2|1169|0
1634904170000|2021-10-22 12:02:50|1169.4||1169.4||1169.4||1169.4||0
1634904180000|2021-10-22 12:03:00|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1169|1168.6|1123
1634904190000|2021-10-22 12:03:10|1168.8||1168.8||1168.8||1168.8||0
1634904200000|2021-10-22 12:03:20|1168.6|1168.4|1168.4|1168|1168.8|1168.4|1168.2|1167.8|8856
1634904210000|2021-10-22 12:03:30|1168.6|1168.2|1168.4|1168|1168.6|1168.4|1168.4|1168|1811
1634904240000|2021-10-22 12:04:00|1168.2||1168.4||1168.4||1168.2||0
1634904250000|2021-10-22 12:04:10|1168.2|1167.8|1167.6|1167.4|1168.2|1167.8|1167.6|1167.4|6012
1634904260000|2021-10-22 12:04:20|1167.8||1167.8||1167.8||1167.8||0
1634904270000|2021-10-22 12:04:30|1167.6|1167.6|1167.8|1167.4|1167.8|1167.6|1167.6|1167.4|3241
1634904280000|2021-10-22 12:04:40|1167.6|1167.2|1167.6|1167.2|1167.6|1167.4|1167.4|1167|4449
1634904290000|2021-10-22 12:04:50||1167.4||1167.2||1167.4||1167.2|1072
1634904300000|2021-10-22 12:05:00|1167.8|1167.4|1167.8|1167.4|1167.8|1167.6|1167.6|1167.2|1773
1634904310000|2021-10-22 12:05:10|1168|1167.6|1168.4|1168.2|1168.4|1168.2|1167.8|1167.6|24653
1634904320000|2021-10-22 12:05:20|1168.6|1168.4|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|780
1634904340000|2021-10-22 12:05:40|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|0
1634904370000|2021-10-22 12:06:10|1168.4|1168|1168.2|1167.8|1168.4|1168|1168.2|1167.8|1854
1634904380000|2021-10-22 12:06:20|1168.4|1168.2|1168|1167.6|1168.4|1168.2|1167.8|1167.6|5000
1634904390000|2021-10-22 12:06:30|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1167.8|1167.6|3120
1634904400000|2021-10-22 12:06:40|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.4|1167.2|85
1634904420000|2021-10-22 12:07:00|1167.8|1167.4|1168.2|1167.8|1168.2|1167.8|1167.8|1167.4|2520
1634904430000|2021-10-22 12:07:10|1168.4|1168|1168.4|1168|1168.4|1168|1168.4|1168|883
1634904450000|2021-10-22 12:07:30|1168.2|1167.8|1168.4|1167.8|1168.4|1167.8|1168|1167.8|0
1634904460000|2021-10-22 12:07:40|1168.2||1168.2||1168.4||1168.2||0
1634904480000|2021-10-22 12:08:00|||||||||861
1634904490000|2021-10-22 12:08:10|1168.4||1168.4||1168.4||1168.2||0
1634904500000|2021-10-22 12:08:20|1168.2||1168.2||1168.2||1168.2||0
1634904510000|2021-10-22 12:08:30|1168|1167.6|1167.8|1167.6|1168.2|1167.8|1167.8|1167.4|5682
1634904520000|2021-10-22 12:08:40|1167.6|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|234
1634904530000|2021-10-22 12:08:50|1168|1167.2|1167.8|1167.2|1168|1167.2|1167.6|1167.2|653
1634904540000|2021-10-22 12:09:00|1167.6||1167.6||1167.8||1167.6||0
1634904550000|2021-10-22 12:09:10||1167.4||1167.2||1167.4||1167.2|1315
1634904560000|2021-10-22 12:09:20|1167.8||1167.8||1167.8||1167.8||0
1634904570000|2021-10-22 12:09:30|1167.6||1167.6||1167.6||1167.6||0
1634904580000|2021-10-22 12:09:40|1167.8||1167.8||1167.8||1167.8||100
1634904590000|2021-10-22 12:09:50|1167.6|1167|1166.8|1166.4|1167.6|1167|1166.6|1166.2|7758
1634904600000|2021-10-22 12:10:00|1167|1166.6|1167|1166.6|1167|1166.8|1167|1166.4|829
1634904610000|2021-10-22 12:10:10|1167.2|1166.4|1166.6|1166.4|1167.2|1166.4|1166.6|1166.4|7343
1634904620000|2021-10-22 12:10:20|1166.4|1166.2|1166.6|1166.4|1166.6|1166.4|1166.4|1166.2|500
1634904630000|2021-10-22 12:10:30|1166.8|1166|1166.6|1166.2|1166.8|1166.2|1166.4|1166|7917
1634904640000|2021-10-22 12:10:40|1166.8|1166.6|1167|1166.8|1167|1166.8|1166.8|1166.6|3284
1634904650000|2021-10-22 12:10:50|1166.8|1166.6|1167|1166.6|1167|1166.8|1166.6|1166.4|11680
1634904660000|2021-10-22 12:11:00|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|2953
1634904670000|2021-10-22 12:11:10||1167.2||1167.2||1167.2||1167.2|0
1634904680000|2021-10-22 12:11:20|1167.2|1167|1167.4|1167|1167.4|1167|1167.2|1167|3
1634904690000|2021-10-22 12:11:30|1167.2|1166.8|1167.2|1166.8|1167.2|1167|1167|1166.8|1058
1634904700000|2021-10-22 12:11:40|||||||||500
1634904710000|2021-10-22 12:11:50|1167|1167|1167|1166.6|1167|1167|1167|1166.6|0
1634904720000|2021-10-22 12:12:00|1166.8|1166.8|1166.2|1165.8|1166.8|1166.8|1166.2|1165.8|763
1634904730000|2021-10-22 12:12:10|1166||1166.2||1166.2||1166||49
1634904740000|2021-10-22 12:12:20|1166|1166|1166|1165.6|1166|1166|1166|1165.6|1739
1634904750000|2021-10-22 12:12:30|1166.2|1166|1166.2|1166|1166.2|1166|1166|1165.6|26556
1634904760000|2021-10-22 12:12:40|1166.4|1166.2|1166.4|1166.2|1166.4|1166.2|1166.4|1166.2|2012
1634904770000|2021-10-22 12:12:50||1166||1166||1166.2||1166|3523
1634904780000|2021-10-22 12:13:00|1166.6|1166.2|1166.6|1166|1166.6|1166.4|1166.4|1166|3749
1634904790000|2021-10-22 12:13:10|1166.4||1166.6||1166.6||1166.4||0
1634904800000|2021-10-22 12:13:20|1166.4|1166.2|1166.6|1166.2|1166.6|1166.2|1166.4|1166.2|0
1634904820000|2021-10-22 12:13:40|1166.4|1166|1166.4|1166|1166.4|1166.2|1166.2|1166|3045
1634904830000|2021-10-22 12:13:50||1166.2||1166||1166.2||1166|0
1634904840000|2021-10-22 12:14:00||1166.2||1166||1166.2||1166|0
1634904850000|2021-10-22 12:14:10|1166.6|1166.2|1166.6|1166.4|1166.6|1166.4|1166.6|1166.2|1003
1634904860000|2021-10-22 12:14:20|1166.8|1166.6|1166.6|1166.4|1166.8|1166.6|1166.6|1166.4|842
1634904870000|2021-10-22 12:14:30|1166.8||1166.8||1166.8||1166.8||0
1634904880000|2021-10-22 12:14:40||1166.6||1166.6||1166.6||1166.4|0
1634904890000|2021-10-22 12:14:50|1167|1166.8|1167|1166.8|1167|1166.8|1167|1166.8|3301
1634904900000|2021-10-22 12:15:00|1167.2|1166.6|1167.4|1167.2|1167.4|1167.2|1167.2|1166.6|0
1634904910000|2021-10-22 12:15:10|1167.6||1167.6||1167.6||1167.6||1000
1634904920000|2021-10-22 12:15:20|1167.4|1167|1167.2|1166.8|1167.4|1167|1167|1166.8|1378
1634904930000|2021-10-22 12:15:30|1167|1166.6|1167.2|1166.8|1167.2|1167|1167|1166.6|483
1634904940000|2021-10-22 12:15:40||1167||1166.8||1167||1166.8|36
1634904960000|2021-10-22 12:16:00|1167.4|1167|1167.6|1167.4|1167.6|1167.4|1167.4|1167|7128
1634904970000|2021-10-22 12:16:10|1167.8||1167.8||1167.8||1167.8||0
1634904990000|2021-10-22 12:16:30|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|0
1634905000000|2021-10-22 12:16:40|1168|1167.6|1167.8|1167.6|1168|1167.6|1167.8|1167.6|430
1634905010000|2021-10-22 12:16:50|1168|1167.8|1168.2|1168|1168.4|1168|1168|1167.6|14
1634905020000|2021-10-22 12:17:00|1168.4||1168.4||1168.4||1168.4||509
1634905050000|2021-10-22 12:17:30|1168.2|1167.8|1167.8|1167.4|1168.2|1168|1167.8|1167.4|2807
1634905070000|2021-10-22 12:17:50|1168|1167.8|1168.2|1167.8|1168.2|1168|1168|1167.6|1727
1634905080000|2021-10-22 12:18:00|1168.4|1168|1168.2|1168|1168.4|1168|1168.2|1168|0
1634905100000|2021-10-22 12:18:20|1168|1167.8|1168|1167.8|1168.2|1168|1168|1167.8|973
1634905110000|2021-10-22 12:18:30|1167.8|1167.6|1167.8|1167.4|1167.8|1167.6|1167.6|1167.2|2408
1634905120000|2021-10-22 12:18:40|1167.6||1167.6||1167.6||1167.6||0
1634905130000|2021-10-22 12:18:50|1167.8|1167.6|1168.4|1168.2|1168.4|1168.2|1167.8|1167.6|1540
1634905150000|2021-10-22 12:19:10|1168.2|1168|1168.4|1168|1168.4|1168.2|1168.2|1167.8|937
1634905160000|2021-10-22 12:19:20|1168.2|1166.8|1168.2|1167.8|1168.2|1167.8|1167.4|1166.8|65105
1634905180000|2021-10-22 12:19:40|1168.4|1168|1168.4|1168|1168.4|1168|1168.2|1168|1631
1634905190000|2021-10-22 12:19:50|1168.2||1168.4||1168.4||1168.2||1639
1634905200000|2021-10-22 12:20:00|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|27405
1634905210000|2021-10-22 12:20:10|1168.4||1168.4||1168.6||1168.4||0
1634905220000|2021-10-22 12:20:20|1168.6||1168.4||1168.6||1168.4||2122
1634905230000|2021-10-22 12:20:30|1168.2|1168|1168|1167.8|1168.4|1168.2|1168|1167.8|4087
1634905240000|2021-10-22 12:20:40|1167.8|1167.6|1167.6|1167.2|1168|1167.8|1167.6|1167.2|4861
1634905250000|2021-10-22 12:20:50|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.2|1166.8|4963
1634905260000|2021-10-22 12:21:00|1167.4|1167|1167.2|1167|1167.4|1167|1167.2|1166.8|586
1634905270000|2021-10-22 12:21:10|1167|1166.8|1167|1166.6|1167|1166.8|1167|1166.6|257
1634905300000|2021-10-22 12:21:40|1167.2|1166.8|1167.2|1166.8|1167.2|1167|1167.2|1166.8|428
1634905310000|2021-10-22 12:21:50|1167|1166.6|1167|1166.4|1167|1166.6|1167|1166.4|0
1634905320000|2021-10-22 12:22:00|1166.8||1166.8||1166.8||1166.8||500
1634905330000|2021-10-22 12:22:10|1166.6|1166.2|1166.4|1166|1166.6|1166.4|1166.2|1165.8|126
1634905340000|2021-10-22 12:22:20|1166.2|1166.2|1166.4|1166|1166.6|1166.2|1166.2|1166|2979
1634905360000|2021-10-22 12:22:40|1166.2|1165.8|1166|1165.6|1166.2|1165.8|1165.8|1165.4|1274
1634905370000|2021-10-22 12:22:50|1165.8|1165.4|1165.8|1165.4|1166|1165.6|1165.8|1165.4|914
1634905380000|2021-10-22 12:23:00||1165.2||1165.4||1165.4||1165.2|0
1634905400000|2021-10-22 12:23:20|1166|1165.6|1166.6|1166.2|1167|1166.6|1166|1165.6|9886
1634905410000|2021-10-22 12:23:30|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.8|1166.4|1162
1634905420000|2021-10-22 12:23:40|1166.6|1166.4|1166.4|1166|1166.8|1166.6|1166.4|1166|990
1634905430000|2021-10-22 12:23:50||1165.8||1165.8||1165.8||1165.8|0
1634905440000|2021-10-22 12:24:00|1166.2|1165.6|1166.4|1166|1166.4|1166|1166|1165.6|0
1634905460000|2021-10-22 12:24:20|1166.2|1165.8|1166|1165.8|1166.2|1166|1166|1165.8|1876
1634905490000|2021-10-22 12:24:50|1166.2|1166|1166.4|1166|1166.6|1166|1166.2|1166|1366
1634905500000|2021-10-22 12:25:00|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1166|959
1634905510000|2021-10-22 12:25:10|1166.6||1166.4||1166.6||1166.4||0
1634905520000|2021-10-22 12:25:20|1166.2|1165.8|1166|1165.8|1166.2|1165.8|1166|1165.8|478
1634905530000|2021-10-22 12:25:30|1166.2|1166|1166.2|1166|1166.4|1166|1166.2|1166|2
1634905540000|2021-10-22 12:25:40|1166.4|1165.8|1166.6|1166.2|1166.8|1166.2|1166.4|1165.8|1741
1634905560000|2021-10-22 12:26:00|1166.8|1166.4|1166.8|1166.4|1167|1166.4|1166.6|1166.4|0
1634905570000|2021-10-22 12:26:10|1166.6||1166.6||1166.8||1166.6||0
1634905580000|2021-10-22 12:26:20|1166.4|1166.2|1166.2|1165.8|1166.6|1166.4|1166|1165.6|12199
1634905600000|2021-10-22 12:26:40|1166.4|1166|1166.4|1166.2|1166.4|1166.2|1166.4|1166|3130
1634905620000|2021-10-22 12:27:00|1166.2|1166|1166.4|1166.2|1166.4|1166.2|1166|1165.8|3349
1634905630000|2021-10-22 12:27:10||1166||1166||1166||1166|18
1634905640000|2021-10-22 12:27:20|1166.6|1166.2|1166.6|1166.4|1166.8|1166.4|1166.6|1166.2|6
1634905650000|2021-10-22 12:27:30|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.4|95
1634905690000|2021-10-22 12:28:10|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|10000
1634905700000|2021-10-22 12:28:20|1167.4|1167|1167.2|1167|1167.4|1167|1167.2|1166.8|748
1634905710000|2021-10-22 12:28:30||1166.8||1166.8||1166.8||1166.8|1973
1634905720000|2021-10-22 12:28:40|1167.4|1167|1167.4|1167|1167.4|1167.2|1167.4|1167|1008
1634905730000|2021-10-22 12:28:50|1167.6|1167.2|1167.6|1167.4|1167.6|1167.4|1167.4|1167.2|0
1634905740000|2021-10-22 12:29:00|1167.8||1167.6||1167.8||1167.6||0
1634905760000|2021-10-22 12:29:20|1167.8|1167.6|1168|1167.4|1168|1167.6|1167.8|1167.4|11
1634905780000|2021-10-22 12:29:40||1167.6||1167.8||1167.8||1167.6|0
1634905790000|2021-10-22 12:29:50|1168.2|1168|1168.4|1167.8|1168.4|1168|1168.2|1167.8|463
1634905800000|2021-10-22 12:30:00|1168.6|1168|1168.6|1168|1168.6|1168|1168.4|1168|0
1634905820000|2021-10-22 12:30:20|1168.4|1168.2|1168.4|1168.2|1168.6|1168.4|1168.4|1168.2|3026
1634905830000|2021-10-22 12:30:30|1168.2|1168|1168.2|1168|1168.4|1168.2|1168.2|1167.8|3740
1634905840000|2021-10-22 12:30:40|1168.4|1168.2|1168.4|1168.2|1168.4|1168.2|1168.4|1168.2|96
1634905860000|2021-10-22 12:31:00|1168.2|1168|1168.4|1168|1168.4|1168.2|1168.2|1168|2006
1634905870000|2021-10-22 12:31:10|1168.6|1168.2|1169|1168.6|1169|1168.6|1168.6|1168.2|2888
1634905890000|2021-10-22 12:31:30|1168.8|1168.8|1169.2|1168.8|1169.2|1169|1168.8|1168.6|6448
1634905900000|2021-10-22 12:31:40|1169.4||1169.4||1169.4||1169.4||0
1634905920000|2021-10-22 12:32:00|1169.2||1169.2||1169.2||1169.2||0
1634905930000|2021-10-22 12:32:10|1169|1168.6|1169|1168.6|1169|1168.8|1168.8|1168.4|4674
1634905940000|2021-10-22 12:32:20|1168.8||1168.8||1168.8||1168.8||0
1634905960000|2021-10-22 12:32:40|1168.6|1168.4|1168.8|1168.6|1168.8|1168.6|1168.6|1168.4|1061
1634905970000|2021-10-22 12:32:50|1168.6|1168.4|1168.8|1168.6|1168.8|1168.6|1168.6|1168.4|164
1634905980000|2021-10-22 12:33:00|1169|1168.8|1169.2|1168.8|1169.2|1168.8|1168.8|1168.8|1275
1634905990000|2021-10-22 12:33:10|1169|1168.6|1168.8|1168.6|1169.2|1168.8|1168.8|1168.6|443
1634906000000|2021-10-22 12:33:20|1168.6|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.4|1498
1634906020000|2021-10-22 12:33:40|1169|1168.6|1169|1168.6|1169|1168.6|1169|1168.6|108
1634906080000|2021-10-22 12:34:40||1168.8||1168.6||1168.8||1168.6|0
1634906100000|2021-10-22 12:35:00|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|0
1634906140000|2021-10-22 12:35:40||1169||1169||1169||1169|0
1634906160000|2021-10-22 12:36:00|1169.4|1169.2|1169.4|1169.2|1169.4|1169.2|1169.4|1169|1397
1634906170000|2021-10-22 12:36:10|1169.6|1169.4|1169.6|1169.4|1169.6|1169.4|1169.6|1169.4|1442
1634906190000|2021-10-22 12:36:30|1169.8|1169.6|1169.6|1169.4|1169.8|1169.6|1169.6|1169.2|5035
1634906200000|2021-10-22 12:36:40|1169.4|1169.2|1169.4|1169.2|1169.4|1169.2|1169.4|1169.2|1427
1634906210000|2021-10-22 12:36:50|1169.6||1169.6||1169.6||1169.4||0
1634906220000|2021-10-22 12:37:00|1169.4|1169|1169.2|1168.8|1169.4|1169|1169|1168.8|1814
1634906240000|2021-10-22 12:37:20|1169|1168.6|1169.6|1169.2|1170.2|1169.6|1169|1168.6|65420
1634906250000|2021-10-22 12:37:30||1169.4||1169.4||1169.4||1169.4|0
1634906260000|2021-10-22 12:37:40|1169.8|1169.2|1169.6|1169.2|1169.8|1169.6|1169.6|1169.2|1692
1634906270000|2021-10-22 12:37:50||1169.4||1169.2||1169.4||1169.2|0
1634906290000|2021-10-22 12:38:10|1169.4|1169.4|1169.6|1169.2|1169.6|1169.4|1169.4|1169|5049
1634906310000|2021-10-22 12:38:30||1169.4||1169.2||1169.4||1169.2|0
1634906320000|2021-10-22 12:38:40|1169.4|1169.4|1169.2|1168.8|1169.4|1169.4|1169|1168.6|3156
1634906350000|2021-10-22 12:39:10|1169|1168.6|1168.8|1168.4|1169.2|1168.8|1168.8|1168.4|1817
1634906360000|2021-10-22 12:39:20|1169|1168.6|1169|1168.6|1169|1168.6|1169|1168.6|897
1634906380000|2021-10-22 12:39:40|1169.2|1168.8|1169.4|1169.2|1169.4|1169.2|1169.2|1168.8|10956
1634906390000|2021-10-22 12:39:50||1169||1169.2||1169.2||1169|0
1634906400000|2021-10-22 12:40:00|1169.2|1169|1169.4|1169|1169.4|1169|1169.2|1168.8|1168
1634906410000|2021-10-22 12:40:10|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1169|1168.6|501
1634906420000|2021-10-22 12:40:20|1168.6|1168.4|1168.6|1168.4|1168.6|1168.6|1168.6|1168.4|622
1634906430000|2021-10-22 12:40:30||1168.2||1168.2||1168.2||1168.2|1430
1634906440000|2021-10-22 12:40:40||1168.4||1168||1168.4||1168|1915
1634906450000|2021-10-22 12:40:50||1168.2||1168.2||1168.2||1168|0
1634906460000|2021-10-22 12:41:00||1168||1168.2||1168.2||1168|0
1634906470000|2021-10-22 12:41:10||1168.4||1168.4||1168.4||1168.2|881
1634906480000|2021-10-22 12:41:20|1168.8|1168.6|1168.8|1168.6|1168.8|1168.6|1168.8|1168.4|1409
1634906500000|2021-10-22 12:41:40|1168.6|1168.4|1168.6|1168.2|1168.6|1168.4|1168.6|1168.2|1015
1634906510000|2021-10-22 12:41:50|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.2|0
1634906520000|2021-10-22 12:42:00|1168.6|1168.2|1168.6|1168.4|1168.6|1168.4|1168.4|1168|968
1634906530000|2021-10-22 12:42:10|1168.4|1168.2|1168.8|1168.4|1168.8|1168.4|1168.4|1168|6016
1634906540000|2021-10-22 12:42:20|1168.6||1168.6||1168.6||1168.6||0
1634906590000|2021-10-22 12:43:10|1168.4|1168.2|1168.6|1168.2|1168.6|1168.2|1168.4|1168.2|1654
1634906600000|2021-10-22 12:43:20||1168.4||1168.2||1168.4||1168.2|0
1634906620000|2021-10-22 12:43:40||1168.4||1168.4||1168.4||1168.4|0
1634906630000|2021-10-22 12:43:50|1168.4|1168.2|1168.6|1168.2|1168.6|1168.2|1168.4|1168.2|437
1634906640000|2021-10-22 12:44:00|1168.4|1168|1168.2|1168|1168.4|1168|1168|1167.8|30783
1634906650000|2021-10-22 12:44:10|1168|1167.8|1168.2|1167.8|1168.2|1168|1168|1167.8|2124
1634906670000|2021-10-22 12:44:30||1168||1168||1168||1168|0
1634906680000|2021-10-22 12:44:40|1168|1167.8|1168|1167.6|1168|1167.8|1168|1167.6|44
1634906690000|2021-10-22 12:44:50||1167.4||1167.6||1167.6||1167.4|0
1634906700000|2021-10-22 12:45:00|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|0
1634906740000|2021-10-22 12:45:40|1167.6|1167.2|1167.6|1167.2|1167.6|1167.4|1167.4|1167|815
1634906750000|2021-10-22 12:45:50|1167.4|1167|1166.8|1166.4|1167.4|1167|1166.6|1166.4|1906
1634906760000|2021-10-22 12:46:00|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.2|1165.8|373
1634906770000|2021-10-22 12:46:10|1166.2|1166.2|1166.8|1166.4|1166.8|1166.4|1166.2|1166|1306
1634906790000|2021-10-22 12:46:30|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.6|0
1634906820000|2021-10-22 12:47:00|1167|1166.6|1166.6|1166.2|1167|1166.6|1166.2|1166|5745
1634906830000|2021-10-22 12:47:10|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|0
1634906840000|2021-10-22 12:47:20|1166.6||1166.6||1166.6||1166.6||0
1634906850000|2021-10-22 12:47:30||1166.2||1166.2||1166.2||1166.2|0
1634906860000|2021-10-22 12:47:40|1166.4|1166|1166.4|1166.2|1166.4|1166.2|1166.4|1166|0
1634906870000|2021-10-22 12:47:50|1166.2|1166|1166.2|1165.8|1166.4|1166|1166.2|1165.8|443
1634906880000|2021-10-22 12:48:00|1166|1165.6|1166.2|1165.8|1166.2|1165.8|1166|1165.6|15
1634906890000|2021-10-22 12:48:10||1166||1166||1166||1166|0
1634906900000|2021-10-22 12:48:20|1166.4||1166.4||1166.4||1166.4||256
1634906920000|2021-10-22 12:48:40|1166.6|1166.2|1166.4|1166|1166.8|1166.4|1166.4|1166|7414
1634906940000|2021-10-22 12:49:00|1166.2|1165.8|1166.4|1166|1166.4|1166|1166|1165.8|1710
1634906950000|2021-10-22 12:49:10|1166.6||1166.6||1166.6||1166.6||0
1634906960000|2021-10-22 12:49:20|1166.8|1166.2|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|1454
1634906970000|2021-10-22 12:49:30||1166||1166.2||1166.2||1166|0
1634906980000|2021-10-22 12:49:40|1166.4|1166|1166.4|1166|1166.4|1166|1166.2|1165.8|0
1634907030000|2021-10-22 12:50:30|1166.6|1166.2|1167|1166.6|1167|1166.8|1166.6|1166.2|1139
1634907050000|2021-10-22 12:50:50||1166.8||1166.6||1166.8||1166.6|0
1634907060000|2021-10-22 12:51:00|1166.8|1166.4|1166.4|1166|1166.8|1166.4|1166.4|1166|3060
1634907080000|2021-10-22 12:51:20|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|0
1634907090000|2021-10-22 12:51:30|1166.4|1166|1166.4|1166|1166.4|1166.2|1166.4|1166|1486
1634907100000|2021-10-22 12:51:40|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.6|1166|0
1634907110000|2021-10-22 12:51:50|1166.4|1166|1166.4|1166|1166.4|1166|1166.4|1166|0
1634907120000|2021-10-22 12:52:00|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.6|1166|0
1634907130000|2021-10-22 12:52:10|1167|1166.6|1167.4|1167|1167.4|1167|1166.8|1166.6|0
1634907140000|2021-10-22 12:52:20|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167.2|0
1634907160000|2021-10-22 12:52:40|1167.4|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.8|766
1634907170000|2021-10-22 12:52:50|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|0
1634907180000|2021-10-22 12:53:00||1167||1167||1167||1167|0
1634907190000|2021-10-22 12:53:10|1167.4||1167.4||1167.4||1167.4||0
1634907200000|2021-10-22 12:53:20|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167.2|242
1634907230000|2021-10-22 12:53:50|1167.8|1167.4|1167.8|1167.4|1167.8|1167.6|1167.8|1167.4|547
1634907240000|2021-10-22 12:54:00||1167.6||1167.4||1167.6||1167.4|0
1634907250000|2021-10-22 12:54:10||1167.6||1167.6||1167.6||1167.4|0
1634907270000|2021-10-22 12:54:30|1168|1167.8|1168|1167.6|1168|1167.8|1168|1167.6|894
1634907280000|2021-10-22 12:54:40||1167.8||1167.6||1167.8||1167.6|0
1634907310000|2021-10-22 12:55:10|1167.8||1168||1168||1167.8||0
1634907330000|2021-10-22 12:55:30|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|2101
1634907340000|2021-10-22 12:55:40|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|0
1634907360000|2021-10-22 12:56:00|1168.2|1167.8|1168.2|1167.8|1168.2|1168|1168.2|1167.8|1531
1634907370000|2021-10-22 12:56:10|1168|1167.6|1167.8|1167.6|1168|1167.6|1167.8|1167.6|0
1634907380000|2021-10-22 12:56:20|1168|1167.8|1168.4|1168|1168.4|1168|1168|1167.8|88
1634907390000|2021-10-22 12:56:30|1168.2||1168.2||1168.2||1168.2||0
1634907400000|2021-10-22 12:56:40|1168|1167.8|1168|1167.6|1168|1167.8|1167.8|1167.6|1869
1634907410000|2021-10-22 12:56:50|1167.8||1167.8||1167.8||1167.8||0
1634907430000|2021-10-22 12:57:10|1167.6|1167.4|1167.6|1167|1167.8|1167.6|1167.6|1167|626
1634907440000|2021-10-22 12:57:20|1167.4|1166.8|1167.4|1167|1167.6|1167.2|1167.4|1166.8|0
1634907460000|2021-10-22 12:57:40|1167.2||1167.4||1167.4||1167.2||100
1634907470000|2021-10-22 12:57:50|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|0
1634907480000|2021-10-22 12:58:00|1167.2|1166.8|1167.4|1166.8|1167.4|1166.8|1167|1166.6|0
1634907490000|2021-10-22 12:58:10|1167.2||1167.2||1167.2||1167.2||0
1634907500000|2021-10-22 12:58:20|1167.4|1167|1167.8|1167.4|1168|1167.6|1167.2|1167|16459
1634907510000|2021-10-22 12:58:30|1167.6|1167.6|1167.8|1167.6|1168|1167.6|1167.6|1167.2|3153
1634907520000|2021-10-22 12:58:40|1168|1167.8|1168.2|1167.8|1168.2|1168|1168|1167.8|523
1634907530000|2021-10-22 12:58:50|1168|1167.6|1168.2|1167.8|1168.2|1168|1168|1167.6|0
1634907550000|2021-10-22 12:59:10||1168||1168||1168||1168|0
1634907560000|2021-10-22 12:59:20|1168.4|1167.8|1168.2|1168|1168.4|1168|1168.2|1167.8|939
1634907570000|2021-10-22 12:59:30|1168|1167.8|1167.6|1167.2|1168.2|1168|1167.6|1167.2|3085
1634907580000|2021-10-22 12:59:40|1167.4|1167|1167.8|1167.4|1167.8|1167.4|1167.4|1167|250
1634907600000|2021-10-22 13:00:00|1167.6|1167.2|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|437
1634907610000|2021-10-22 13:00:10|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|0
1634907620000|2021-10-22 13:00:20|1167.4|1167|1167.6|1167.4|1167.6|1167.4|1167.2|1167|0
1634907630000|2021-10-22 13:00:30|1167.8||1167.6||1167.8||1167.6||1927
1634907650000|2021-10-22 13:00:50||1167.2||1167.4||1167.4||1167.2|0
1634907660000|2021-10-22 13:01:00||1167.2||1167.2||1167.2||1167.2|0
1634907680000|2021-10-22 13:01:20|1167.4|1167.4|1167.6|1167.4|1167.6|1167.4|1167.4|1167.2|574
1634907690000|2021-10-22 13:01:30|1167.8|1167.6|1168.2|1168|1168.4|1168|1167.8|1167.6|7593
1634907700000|2021-10-22 13:01:40|1168.4|1167.8|1168.2|1167.8|1168.4|1168|1168.2|1167.8|0
1634907720000|2021-10-22 13:02:00|1168||1168||1168||1168||58
1634907730000|2021-10-22 13:02:10|1168.2||1168.2||1168.2||1168.2||0
1634907740000|2021-10-22 13:02:20|1168|1167.6|1168|1167.8|1168|1167.8|1167.8|1167.6|2719
1634907750000|2021-10-22 13:02:30|1168.2|1166.6|1166.6|1166.2|1168.2|1167.2|1166.6|1166.2|63067
1634907760000|2021-10-22 13:02:40|1166.8|1166.4|1166.2|1165.8|1166.8|1166.4|1166|1165.8|5120
1634907770000|2021-10-22 13:02:50|1166|1165.6|1166|1165.6|1166.2|1165.6|1165.8|1165.6|1807
1634907780000|2021-10-22 13:03:00|1165.8|1165.4|1166.2|1165.8|1166.2|1165.8|1165.8|1165.4|3626
1634907810000|2021-10-22 13:03:30|1166.4|1166|1166.4|1166.2|1166.4|1166.2|1166.4|1166|2282
1634907820000|2021-10-22 13:03:40|1166.2|1166|1166.2|1165.8|1166.2|1166|1165.8|1165.6|1655
1634907840000|2021-10-22 13:04:00|1166||1166||1166.2||1166||0
1634907850000|2021-10-22 13:04:10|1165.8|1165.6|1166|1165.6|1166.2|1165.6|1165.8|1165.4|1124
1634907860000|2021-10-22 13:04:20|1165.8|1165.4|1165.6|1165.4|1165.8|1165.6|1165.6|1165.4|2792
1634907870000|2021-10-22 13:04:30||1165.2||1165.4||1165.4||1165.2|0
1634907880000|2021-10-22 13:04:40|1165.8|1165.6|1165.8|1165.6|1165.8|1165.6|1165.8|1165.6|20
1634907910000|2021-10-22 13:05:10|||||||||477
1634907920000|2021-10-22 13:05:20|1166|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.8|3737
1634907950000|2021-10-22 13:05:50|1166.4|1166.2|1166.6|1166.4|1166.8|1166.4|1166.4|1166.2|4179
1634907960000|2021-10-22 13:06:00|1166.8|1166.2|1166.6|1166|1166.8|1166.2|1166.4|1166|4676
1634907970000|2021-10-22 13:06:10||1166.2||1166.4||1166.4||1166.2|0
1634907990000|2021-10-22 13:06:30|1166.4|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1166|2409
1634908000000|2021-10-22 13:06:40|1166.2|1165.8|1166|1165.8|1166.2|1165.8|1166|1165.6|0
1634908020000|2021-10-22 13:07:00|1166.2|1166|1165.8|1165.4|1166.4|1166|1165.8|1165.4|586
1634908030000|2021-10-22 13:07:10|1165.6|1165.2|1165.6|1165.2|1165.6|1165.4|1165.6|1165.2|491
1634908040000|2021-10-22 13:07:20|1165.8||1165.6||1165.8||1165.6||0
1634908060000|2021-10-22 13:07:40|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.8|1165.2|1256
1634908070000|2021-10-22 13:07:50|1165.6|1165.2|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|500
1634908080000|2021-10-22 13:08:00|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|44
1634908110000|2021-10-22 13:08:30|1165.2|1164.8|1164.6|1164.4|1165.2|1164.8|1164.6|1164.2|41277
1634908130000|2021-10-22 13:08:50||1164.2||1164.2||1164.2||1164.2|0
1634908170000|2021-10-22 13:09:30|1164.4||1164.6||1164.6||1164.4||438
1634908180000|2021-10-22 13:09:40|1164.4|1164|1164.6|1164.2|1164.6|1164.2|1164.4|1164|0
1634908190000|2021-10-22 13:09:50|1164.4|1163.6|1164|1163.6|1164.4|1163.8|1163.8|1163.6|11342
1634908200000|2021-10-22 13:10:00|1163.8||1163.8||1163.8||1163.8||0
1634908210000|2021-10-22 13:10:10|1163.6|1163.4|1163.8|1163.4|1163.8|1163.6|1163.4|1163|300
1634908230000|2021-10-22 13:10:30|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1164|1163.6|9499
1634908240000|2021-10-22 13:10:40|1164.4|1164|1164.2|1163.8|1164.4|1164.2|1164.2|1163.8|1579
1634908250000|2021-10-22 13:10:50|1164||1164.2||1164.2||1164||1200
1634908260000|2021-10-22 13:11:00|||||||||10
1634908300000|2021-10-22 13:11:40|1164||1164.2||1164.2||1164||0
1634908310000|2021-10-22 13:11:50|1164||1164||1164||1164||0
1634908340000|2021-10-22 13:12:20|1163.8|1163.6|1163.6|1163.2|1164|1163.6|1163.6|1163.2|758
1634908350000|2021-10-22 13:12:30|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.4|463
1634908360000|2021-10-22 13:12:40|1163.8|1163.4|1163.6|1163|1163.8|1163.4|1163.6|1163|4287
1634908370000|2021-10-22 13:12:50|1163.4||1163.2||1163.4||1163.2||0
1634908390000|2021-10-22 13:13:10|1163|1162.8|1163|1162.6|1163.2|1162.8|1163|1162.4|495
1634908400000|2021-10-22 13:13:20|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1163|1162.6|1134
1634908410000|2021-10-22 13:13:30|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|939
1634908420000|2021-10-22 13:13:40|1163.4|1163|1163.4|1163.2|1163.4|1163.2|1163.4|1163|2910
1634908430000|2021-10-22 13:13:50|1163.2|1163|1163.4|1163|1163.4|1163.2|1163.2|1162.8|0
1634908440000|2021-10-22 13:14:00|1163.2||1163.2||1163.2||1163.2||0
1634908450000|2021-10-22 13:14:10|1163.4||1163.4||1163.4||1163.4||447
1634908460000|2021-10-22 13:14:20|1163.6|1163.2|1163.4|1163.2|1163.6|1163.2|1163.4|1163|0
1634908470000|2021-10-22 13:14:30||1163||1163||1163||1163|0
1634908480000|2021-10-22 13:14:40|1163.2|1162.8|1163.2|1163|1163.4|1163|1163.2|1162.8|0
1634908500000|2021-10-22 13:15:00|1163.4|1163.2|1163.4|1163.2|1163.6|1163.4|1163.4|1163.2|4504
1634908510000|2021-10-22 13:15:10|1163.6|1163.4|1164|1163.4|1164|1163.6|1163.6|1163.4|493
1634908520000|2021-10-22 13:15:20|1163.8|1163.6|1163.8|1163.6|1164|1163.8|1163.8|1163.6|0
1634908540000|2021-10-22 13:15:40|1164|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|509
1634908550000|2021-10-22 13:15:50||1163.4||1163.4||1163.4||1163.4|0
1634908560000|2021-10-22 13:16:00||1163.6||1163.6||1163.6||1163.6|0
1634908590000|2021-10-22 13:16:30|1163.8|1163.4|1163.6|1163.4|1163.8|1163.4|1163.6|1163.2|456
1634908600000|2021-10-22 13:16:40|1163.4|1163.2|1163.2|1163|1163.6|1163.4|1163.2|1163|478
1634908610000|2021-10-22 13:16:50|1163.4|1163.2|1163.6|1163.2|1164|1163.4|1163.4|1163.2|1398
1634908620000|2021-10-22 13:17:00|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.4|0
1634908630000|2021-10-22 13:17:10|1164.2|1163.8|1164|1163.8|1164.2|1163.8|1164|1163.8|0
1634908640000|2021-10-22 13:17:20|1164.2||1164||1164.2||1164||0
1634908690000|2021-10-22 13:18:10|1163.8|1163.6|1164.2|1163.8|1164.2|1163.8|1163.8|1163.4|545
1634908700000|2021-10-22 13:18:20|1164|1163.6|1163.6|1163.2|1164|1163.6|1163.6|1163.2|192
1634908710000|2021-10-22 13:18:30|1163.4|1163|1163.4|1163|1163.4|1163|1163.4|1163|0
1634908720000|2021-10-22 13:18:40|1163.6||1163.6||1163.6||1163.6||0
1634908730000|2021-10-22 13:18:50|1163.8|1163.2|1164|1163.6|1164|1163.6|1163.8|1163.2|0
1634908740000|2021-10-22 13:19:00|1163.8|1163.4|1163.8|1163.2|1163.8|1163.4|1163.6|1163.2|781
1634908750000|2021-10-22 13:19:10|1163.6|1163|1163.6|1163|1163.6|1163|1163.6|1163|0
1634908760000|2021-10-22 13:19:20|1163.4||1163.4||1163.4||1163.4||0
1634908770000|2021-10-22 13:19:30|1163.6||1163.6||1163.6||1163.4||0
1634908780000|2021-10-22 13:19:40|1163.4||1163.6||1163.6||1163.4||0
1634908790000|2021-10-22 13:19:50||1163.2||1163||1163.4||1163|500
1634908800000|2021-10-22 13:20:00|1163.4||1163.4||1163.4||1163.4||0
1634908810000|2021-10-22 13:20:10|1163.6||1163.6||1163.6||1163.6||0
1634908820000|2021-10-22 13:20:20|1163.4||1163.4||1163.4||1163.4||0
1634908830000|2021-10-22 13:20:30|1163.2|1163.2|1163.4|1163|1163.4|1163.2|1163.2|1162.8|902
1634908850000|2021-10-22 13:20:50|1163.2|1163.2|1163|1162.6|1163.2|1163.2|1163|1162.6|6981
1634908860000|2021-10-22 13:21:00|1163.2|1162.8|1163.4|1163.2|1163.4|1163.2|1163.2|1162.8|2483
1634908870000|2021-10-22 13:21:10|1163.2|1163|1163.2|1162.6|1163.2|1163|1163|1162.6|423
1634908880000|2021-10-22 13:21:20|1163||1163||1163||1163||0
1634908890000|2021-10-22 13:21:30|1163.2|1162.8|1163.4|1163|1163.4|1163|1163.2|1162.8|905
1634908900000|2021-10-22 13:21:40|1163.2|1163.2|1163.2|1163|1163.2|1163.2|1163.2|1163|0
1634908920000|2021-10-22 13:22:00|1163|1162.8|1163|1162.6|1163|1162.8|1163|1162.6|775
1634908940000|2021-10-22 13:22:20||1162.8||1162.6||1162.8||1162.6|0
1634908950000|2021-10-22 13:22:30||1162.8||1162.8||1162.8||1162.8|0
1634908960000|2021-10-22 13:22:40||1162.6||1162.6||1162.6||1162.6|0
1634908970000|2021-10-22 13:22:50|1162.8||1162.8||1162.8||1162.8||0
1634908980000|2021-10-22 13:23:00|1162.6|1162.4|1162.8|1162.6|1162.8|1162.6|1162.6|1162.2|455
1634909000000|2021-10-22 13:23:20|1163||1163||1163||1163||177
1634909020000|2021-10-22 13:23:40|1163.2|1162.8|1163|1162.8|1163.2|1163|1163|1162.6|1308
1634909030000|2021-10-22 13:23:50|1163.2|1163|1163.4|1162.8|1163.4|1163|1163.2|1162.8|17
1634909040000|2021-10-22 13:24:00|1163.2||1163.4||1163.4||1163.2||0
1634909050000|2021-10-22 13:24:10||1163||1163.2||1163.2||1163|326
1634909070000|2021-10-22 13:24:30|1163.6|1163.4|1163.6|1163.4|1163.6|1163.4|1163.6|1163.2|1623
1634909080000|2021-10-22 13:24:40|1163.4|1163.2|1163.6|1163.2|1163.6|1163.2|1163.4|1163.2|2845
1634909090000|2021-10-22 13:24:50|1163.4|1163|1163|1162.6|1163.4|1163|1163|1162.6|911
1634909100000|2021-10-22 13:25:00|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1163|1162.8|568
1634909110000|2021-10-22 13:25:10|1163.4|1163|1163.2|1162.8|1163.4|1163|1163.2|1162.8|0
1634909120000|2021-10-22 13:25:20|1163|1162.6|1163|1162.6|1163.2|1162.6|1163|1162.6|672
1634909130000|2021-10-22 13:25:30|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|0
1634909140000|2021-10-22 13:25:40||1162.8||1162.8||1162.8||1162.8|0
1634909160000|2021-10-22 13:26:00|1162.8|1162.6|1162.8|1162.4|1162.8|1162.6|1162.8|1162.4|28
1634909170000|2021-10-22 13:26:10|1162.6|1162.2|1162.4|1162.2|1162.6|1162.2|1162.4|1162.2|0
1634909180000|2021-10-22 13:26:20|1162.6||1162.6||1162.6||1162.4||0
1634909190000|2021-10-22 13:26:30|1162.4|1162|1162.4|1162|1162.4|1162|1162.4|1161.8|458
1634909200000|2021-10-22 13:26:40|1162.6|1162.2|1162.8|1162.4|1162.8|1162.6|1162.6|1162.2|3498
1634909220000|2021-10-22 13:27:00|1162.6||1162.6||1162.8||1162.6||1338
1634909230000|2021-10-22 13:27:10|1162.8||1162.6||1162.8||1162.6||0
1634909240000|2021-10-22 13:27:20|1162.4|1162.2|1162.4|1162|1162.6|1162.2|1162.4|1162|29
1634909250000|2021-10-22 13:27:30|1162.6|1162.2|1162.6|1162.4|1162.8|1162.4|1162.6|1162.2|147
1634909260000|2021-10-22 13:27:40||1162.2||1162.2||1162.2||1162.2|0
1634909290000|2021-10-22 13:28:10||1162.4||1162.4||1162.4||1162.4|0
1634909300000|2021-10-22 13:28:20|1162.8|1162.6|1162.8|1162.4|1162.8|1162.6|1162.8|1162.4|487
1634909310000|2021-10-22 13:28:30|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1163|1162.6|2063
1634909320000|2021-10-22 13:28:40|1163||1163.2||1163.2||1163||0
1634909330000|2021-10-22 13:28:50|1163||1163||1163||1163||0
1634909340000|2021-10-22 13:29:00|1163.2|1163|1163.2|1162.8|1163.2|1163|1163.2|1162.8|0
1634909350000|2021-10-22 13:29:10|1163.4|1163|1163.4|1163|1163.4|1163|1163.4|1163|0
1634909360000|2021-10-22 13:29:20||1163.2||1163.2||1163.2||1163.2|0
1634909370000|2021-10-22 13:29:30|1163.6|1163|1163.4|1163|1163.6|1163.2|1163.4|1163|271
1634909380000|2021-10-22 13:29:40|1163.2|1163.2|1163.2|1163|1163.2|1163.2|1163.2|1163|1802
1634909390000|2021-10-22 13:29:50|1163.4|1163.2|1163.4|1163|1163.4|1163.2|1163.4|1163|0
1634909400000|2021-10-22 13:30:00|1163.6|1163.2|1164.2|1163.8|1164.6|1164.2|1163.2|1163|13121
1634909410000|2021-10-22 13:30:10|1164.4|1164|1164.2|1163.8|1164.8|1164.4|1164.2|1163.8|439
1634909420000|2021-10-22 13:30:20|1164.4|1164|1164.2|1163.8|1164.4|1164|1164|1163.6|0
1634909430000|2021-10-22 13:30:30|1164.4|1164|1163.8|1163.6|1164.4|1164.2|1163.8|1163.6|1631
1634909440000|2021-10-22 13:30:40|1163.6|1163.4|1163.8|1163.4|1164|1163.6|1163.6|1163.2|3182
1634909450000|2021-10-22 13:30:50|1163.6|1163.2|1163.6|1163.2|1163.6|1163.4|1163.6|1163|962
1634909460000|2021-10-22 13:31:00|1163.8|1163.4|1165|1164.6|1165|1164.6|1163.8|1163.4|6740
1634909470000|2021-10-22 13:31:10|1164.8|1164.8|1164.4|1164|1165|1164.8|1164.2|1164|7504
1634909480000|2021-10-22 13:31:20|1164.6|1164.2|1164.2|1163.8|1164.8|1164.4|1164|1163.6|1181
1634909490000|2021-10-22 13:31:30|1164|1163.6|1164|1163.6|1164|1163.8|1163.8|1163.4|0
1634909500000|2021-10-22 13:31:40|1164.2|1164|1164|1163.6|1164.4|1164|1164|1163.6|19
1634909510000|2021-10-22 13:31:50|1163.8|1163.4|1163.6|1163.2|1163.8|1163.4|1163.6|1163.2|439
1634909520000|2021-10-22 13:32:00|1163.4|1163|1163.6|1163.2|1163.6|1163.2|1162.8|1162.6|5168
1634909530000|2021-10-22 13:32:10|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|1163.6|1163.2|0
1634909540000|2021-10-22 13:32:20|1164|1163.6|1164|1163.6|1164.2|1163.8|1163.8|1163.6|176
1634909550000|2021-10-22 13:32:30|1164.2|1164|1164.6|1164.2|1164.6|1164.4|1164|1163.8|14
1634909560000|2021-10-22 13:32:40|1164.4|1164.4|1164.6|1164.2|1164.8|1164.4|1164.4|1163.8|666
1634909570000|2021-10-22 13:32:50|1164.8|1164|1164.6|1164.2|1164.8|1164.2|1164.2|1163.8|1500
1634909580000|2021-10-22 13:33:00|1164.8|1164.4|1165|1164.4|1165|1164.6|1164.6|1164.4|1891
1634909590000|2021-10-22 13:33:10|1164.8|1164.6|1164.6|1164.2|1165|1164.8|1164.6|1164|2821
1634909600000|2021-10-22 13:33:20|1164.4|1164.4|1164.6|1164.2|1164.8|1164.4|1164.4|1164.2|3
1634909610000|2021-10-22 13:33:30|1164.4|1164.4|1163.6|1163.2|1164.4|1164.4|1163.6|1163.2|5339
1634909620000|2021-10-22 13:33:40|1163.4|1163|1163.2|1163|1163.6|1163.2|1162.8|1162.4|903
1634909630000|2021-10-22 13:33:50|1163.4|1163.2|1163.6|1163.2|1163.6|1163.2|1163.4|1163|0
1634909640000|2021-10-22 13:34:00|1163.4|1163|1164.2|1163.6|1164.2|1163.8|1163.4|1163|0
1634909650000|2021-10-22 13:34:10|1164.4|1163.8|1164.6|1164|1164.6|1164.4|1164.4|1163.8|910
1634909660000|2021-10-22 13:34:20|1164.4|1164.2|1164.6|1164|1164.6|1164.2|1164.2|1163.8|73
1634909670000|2021-10-22 13:34:30|1164.8|1164.2|1165|1164.6|1165|1164.8|1164.6|1164.2|2063
1634909680000|2021-10-22 13:34:40|1164.8|1164.4|1165|1164.6|1165|1164.6|1164.6|1164.2|2227
1634909690000|2021-10-22 13:34:50|1164.8|1164.4|1164.6|1164.4|1164.8|1164.4|1164.4|1164|1406
1634909700000|2021-10-22 13:35:00|1164.8|1164.6|1165.2|1164.8|1165.2|1164.8|1164.8|1164.4|3921
1634909710000|2021-10-22 13:35:10|1165|1164.6|1164.6|1164.2|1165|1164.6|1164.6|1164.2|369
1634909720000|2021-10-22 13:35:20|1164.8|1164.4|1165.2|1164.8|1165.2|1164.8|1164.8|1164.4|9
1634909730000|2021-10-22 13:35:30|1165|1164.6|1164.6|1164.4|1165|1164.6|1164.4|1164|433
1634909740000|2021-10-22 13:35:40|1164.4|1164.2|1164|1163.6|1164.6|1164.2|1164|1163.6|4215
1634909750000|2021-10-22 13:35:50|1163.8|1163.4|1164.2|1164|1164.4|1164|1163.8|1163.4|3156
1634909760000|2021-10-22 13:36:00|1164|1163.8|1163.4|1163.2|1164.2|1163.8|1163.4|1163.2|214
1634909770000|2021-10-22 13:36:10||1163||1163||1163||1163|439
1634909780000|2021-10-22 13:36:20|1163.6|1163.2|1163.4|1163.2|1164.2|1163.8|1163.4|1163.2|2897
1634909790000|2021-10-22 13:36:30|1163.6||1163.6||1163.6||1163.6||0
1634909800000|2021-10-22 13:36:40|1163.8|1163.4|1163.8|1163.4|1163.8|1163.6|1163.4|1163.2|14
1634909810000|2021-10-22 13:36:50|1164|1163.6|1164.4|1163.8|1164.4|1163.8|1163.8|1163.6|0
1634909820000|2021-10-22 13:37:00|1164.2|1164|1164|1163.6|1164.2|1164|1164|1163.6|525
1634909830000|2021-10-22 13:37:10|1164.2|1163.8|1163.6|1163.2|1164.4|1164|1163.6|1163.2|826
1634909840000|2021-10-22 13:37:20|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.4|0
1634909850000|2021-10-22 13:37:30|1163.8|1163.4|1163.2|1162.8|1163.8|1163.4|1163.2|1162.8|1050
1634909860000|2021-10-22 13:37:40|1163.4|1163|1163.8|1163.4|1163.8|1163.4|1163.4|1163|0
1634909870000|2021-10-22 13:37:50|1164|1163.6|1164.2|1164|1164.4|1164|1163.8|1163.6|0
1634909880000|2021-10-22 13:38:00|1164|1163.8|1163.8|1163.6|1164.2|1163.8|1163.8|1163.4|0
1634909890000|2021-10-22 13:38:10|1163.6|1163.4|1163.4|1163|1163.6|1163.4|1163.2|1163|1952
1634909900000|2021-10-22 13:38:20|1163.6|1163.2|1163.4|1163.2|1163.6|1163.2|1163.4|1163|569
1634909910000|2021-10-22 13:38:30|1163.6|1163|1163.8|1163.4|1163.8|1163.6|1163.6|1163|1305
1634909920000|2021-10-22 13:38:40|1164|1163.6|1164.6|1164.2|1164.6|1164.2|1164|1163.6|14400
1634909930000|2021-10-22 13:38:50|1164.4||1164.6||1164.6||1164.4||0
1634909940000|2021-10-22 13:39:00|1164.8|1164.4|1164.4|1164.2|1164.8|1164.6|1164.2|1164|14218
1634909950000|2021-10-22 13:39:10|1164|1163.8|1164.2|1163.8|1164.4|1164|1164|1163.6|10137
1634909960000|2021-10-22 13:39:20|1164.4|1164|1164.4|1164.2|1164.4|1164.2|1164.4|1164|4000
1634909970000|2021-10-22 13:39:30|1164.6|1164.4|1165|1164.8|1165|1164.8|1164.6|1164.4|6949
1634909980000|2021-10-22 13:39:40|1164.8|1164.6|1165|1164.6|1165.2|1164.8|1164.8|1164.6|64
1634909990000|2021-10-22 13:39:50|1165.2|1164.8|1165|1164.8|1165.2|1165|1165|1164.8|438
1634910000000|2021-10-22 13:40:00|1165.2|1165|1166|1165.6|1166|1165.6|1165.2|1164.8|2108
1634910010000|2021-10-22 13:40:10|1165.8|1165.4|1165.8|1165.4|1166|1165.4|1165.6|1165.2|954
1634910020000|2021-10-22 13:40:20|1166||1165.8||1166||1165.8||0
1634910030000|2021-10-22 13:40:30|1166|1165.6|1166.4|1166|1166.4|1166|1166|1165.6|500
1634910040000|2021-10-22 13:40:40|1166.2|1165.8|1166.2|1165.8|1166.2|1166|1166.2|1165.8|0
1634910050000|2021-10-22 13:40:50|1166|1166|1165.8|1165.4|1166|1166|1165.8|1165.4|3427
1634910060000|2021-10-22 13:41:00|1165.6|1165.6|1166.2|1166|1166.2|1166|1165.6|1165.6|6907
1634910070000|2021-10-22 13:41:10|1166.4|1166.2|1166.4|1166|1166.6|1166.4|1166.4|1166|1365
1634910100000|2021-10-22 13:41:40|1166.2|1165.8|1165.8|1165.4|1166.2|1165.8|1165.8|1165.4|2712
1634910110000|2021-10-22 13:41:50|1165.6|1165.2|1165.6|1165.2|1165.8|1165.4|1165.4|1165|1044
1634910120000|2021-10-22 13:42:00|1165.4|1165.4|1165.6|1165.2|1165.6|1165.4|1165.4|1165.2|1084
1634910130000|2021-10-22 13:42:10||1165.4||1165.4||1165.4||1165.4|426
1634910140000|2021-10-22 13:42:20|1165.8|1165.6|1165.8|1165.4|1166|1165.6|1165.8|1165.4|3514
1634910150000|2021-10-22 13:42:30|1166|1165.6|1166|1165.8|1166|1165.8|1166|1165.6|0
1634910160000|2021-10-22 13:42:40|1166.2|1165.6|1165.8|1165.4|1166.2|1165.6|1165.8|1165.4|3287
1634910170000|2021-10-22 13:42:50|1165.6|1165.2|1165.6|1165|1165.6|1165.2|1165.4|1165|1004
1634910180000|2021-10-22 13:43:00|1165.8|1165.2|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|1471
1634910190000|2021-10-22 13:43:10|1166|1165.2|1166|1165.6|1166|1165.6|1166|1165.2|0
1634910200000|2021-10-22 13:43:20||1165.8||1165.6||1165.8||1165.6|0
1634910220000|2021-10-22 13:43:40|1165.8|1165.4|1165.8|1165.2|1165.8|1165.4|1165.6|1165.2|318
1634910230000|2021-10-22 13:43:50|1165.6|1165.4|1165.6|1165.2|1165.8|1165.4|1165.6|1165.2|938
1634910240000|2021-10-22 13:44:00|1165.4|1165.4|1165.6|1165.2|1165.6|1165.4|1165.4|1165.2|0
1634910270000|2021-10-22 13:44:30|1165.4|1165.4|1165.4|1165.2|1165.6|1165.4|1165.4|1165.2|482
1634910280000|2021-10-22 13:44:40|1165.6|1165.4|1165.6|1165.4|1165.6|1165.4|1165.6|1165.4|10
1634910290000|2021-10-22 13:44:50|1165.4|1165.2|1165.6|1165.4|1165.6|1165.4|1165.4|1165.2|1137
1634910300000|2021-10-22 13:45:00|1165.8|1165.6|1165.8|1165.2|1165.8|1165.6|1165.8|1165.2|974
1634910310000|2021-10-22 13:45:10|1165.6|1165|1165.6|1165.2|1165.6|1165.2|1165.2|1165|677
1634910320000|2021-10-22 13:45:20|1165.4|1165|1165.2|1164.8|1165.4|1165|1165.2|1164.8|0
1634910330000|2021-10-22 13:45:30|1165.4|1165|1166|1165.4|1166|1165.6|1165.4|1165|3664
1634910340000|2021-10-22 13:45:40||1165.6||1165.8||1165.8||1165.6|0
1634910350000|2021-10-22 13:45:50|1166.2|1166|1166.6|1166.2|1166.6|1166.4|1166.2|1166|43746
1634910360000|2021-10-22 13:46:00|1166.4|1166|1166.2|1165.8|1166.6|1166|1166|1165.6|5262
1634910370000|2021-10-22 13:46:10|1166||1166.2||1166.4||1166||541
1634910380000|2021-10-22 13:46:20|1166|1166|1166.2|1165.8|1166.2|1166|1166|1165.8|961
1634910390000|2021-10-22 13:46:30|1166|1165.6|1165.6|1165.2|1166.2|1165.6|1165.4|1165.2|1248
1634910400000|2021-10-22 13:46:40|1165.4|1165|1164.6|1164.4|1165.4|1165|1164.6|1164.4|7449
1634910410000|2021-10-22 13:46:50|1164.8|1164.6|1164.4|1164|1164.8|1164.6|1164.4|1164|1278
1634910420000|2021-10-22 13:47:00|1164.6|1163.8|1164.6|1164.2|1164.6|1164.4|1164.4|1163.8|1296
1634910430000|2021-10-22 13:47:10||1164.4||1164.2||1164.4||1164.2|1000
1634910440000|2021-10-22 13:47:20|1164.8|1164.4|1165.2|1164.8|1165.2|1164.8|1164.8|1164.2|2506
1634910450000|2021-10-22 13:47:30|1165|1164.6|1164.6|1164.2|1165|1164.6|1164.6|1164.2|0
1634910460000|2021-10-22 13:47:40|1164.4|1164|1164.4|1164.2|1164.4|1164.2|1164.4|1164|0
1634910470000|2021-10-22 13:47:50|1164.2|1164|1164.8|1164.4|1164.8|1164.4|1164.2|1164|1149
1634910480000|2021-10-22 13:48:00|1165|1164.6|1165.4|1165|1165.6|1165.2|1165|1164.6|7036
1634910490000|2021-10-22 13:48:10|1165.2|1164.8|1164.8|1164.2|1165.2|1164.8|1164.6|1164.2|500
1634910500000|2021-10-22 13:48:20|1164.6|1164.4|1164.2|1164|1164.6|1164.4|1164.2|1164|500
1634910510000|2021-10-22 13:48:30||1163.8||1163.8||1163.8||1163.6|397
1634910520000|2021-10-22 13:48:40|1164.4|1164|1164.4|1164|1164.6|1164.4|1164.4|1164|2147
1634910530000|2021-10-22 13:48:50|1164.2|1164.2|1164.4|1164|1164.6|1164.4|1164.2|1164|3542
1634910540000|2021-10-22 13:49:00|1164.2||1164.4||1164.4||1164.2||0
1634910550000|2021-10-22 13:49:10|1164.6|1164.2|1164.8|1164.6|1164.8|1164.6|1164.6|1164.2|2623
1634910560000|2021-10-22 13:49:20|1164.6|1164.4|1164.8|1164.6|1165|1164.6|1164.6|1164.4|2017
1634910570000|2021-10-22 13:49:30|1165|1164.8|1165.6|1165.2|1165.8|1165.2|1165|1164.8|2460
1634910580000|2021-10-22 13:49:40|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.4|0
1634910590000|2021-10-22 13:49:50|1165.6|1165.6|1166|1165.6|1166|1165.6|1165.6|1165.6|2168
1634910600000|2021-10-22 13:50:00|1165.8|1165.8|1166.4|1166|1166.4|1166.2|1165.8|1165.6|6814
1634910610000|2021-10-22 13:50:10|1166.6|1166.2|1167|1166.6|1167|1166.6|1166.4|1166|3518
1634910620000|2021-10-22 13:50:20|1166.8|1166.4|1167.2|1166.8|1167.2|1166.8|1166.8|1166.4|563
1634910630000|2021-10-22 13:50:30|1167|1166.6|1167|1166.4|1167.2|1166.6|1166.8|1166.4|2000
1634910640000|2021-10-22 13:50:40|1166.8|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.4|0
1634910650000|2021-10-22 13:50:50|1166.6|1166.2|1166.8|1166.4|1166.8|1166.6|1166.4|1166|4471
1634910660000|2021-10-22 13:51:00|1167|1166.6|1167.4|1167|1167.6|1167.2|1166.8|1166.4|1055
1634910670000|2021-10-22 13:51:10|1167.6||1167.4||1167.6||1167.2||0
1634910680000|2021-10-22 13:51:20||1167.2||1167||1167.2||1167|0
1634910690000|2021-10-22 13:51:30|1167.6|1167.2|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|1609
1634910700000|2021-10-22 13:51:40|1168|1167.6|1168|1167.8|1168|1167.8|1168|1167.6|216
1634910710000|2021-10-22 13:51:50|1168.2|1167.6|1168.4|1168|1168.4|1168|1168.2|1167.6|1804
1634910720000|2021-10-22 13:52:00|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1031
1634910730000|2021-10-22 13:52:10|1168|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.6|690
1634910750000|2021-10-22 13:52:30|1168.2|1167.8|1168.2|1167.8|1168.4|1168|1168.2|1167.6|1588
1634910760000|2021-10-22 13:52:40|1168|1168|1168.2|1167.8|1168.4|1168|1168|1167.8|216
1634910770000|2021-10-22 13:52:50|1168||1168.2||1168.2||1168||0
1634910780000|2021-10-22 13:53:00|1168.4|1168|1168.4|1168|1168.4|1168|1168.2|1167.8|0
1634910790000|2021-10-22 13:53:10|1168.2||1168.2||1168.4||1168.2||170
1634910800000|2021-10-22 13:53:20|1168|1167.6|1167.8|1167.2|1168|1167.6|1167.8|1167.2|8995
1634910810000|2021-10-22 13:53:30|1167.6|1167.4|1167.2|1166.6|1167.8|1167.4|1167|1166.6|437
1634910820000|2021-10-22 13:53:40|1167|1166.4|1166.8|1166.6|1167|1166.6|1166.8|1166.4|0
1634910830000|2021-10-22 13:53:50|1167||1167||1167||1166.8||296
1634910840000|2021-10-22 13:54:00|1166.8|1166.4|1167|1166.4|1167|1166.6|1166.6|1166.2|1680
1634910850000|2021-10-22 13:54:10|1166.8|1166.6|1167|1166.6|1167.2|1166.8|1166.8|1166.6|0
1634910860000|2021-10-22 13:54:20|1166.8|1166.8|1167|1166.8|1167.2|1166.8|1166.8|1166.8|23
1634910870000|2021-10-22 13:54:30|1167.2|1167|1167|1166.8|1167.6|1167.2|1167|1166.8|696
1634910880000|2021-10-22 13:54:40|1167.2||1167||1167.2||1167||0
1634910890000|2021-10-22 13:54:50|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.4|314
1634910900000|2021-10-22 13:55:00|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|12
1634910920000|2021-10-22 13:55:20|1167||1167.2||1167.2||1167||201
1634910930000|2021-10-22 13:55:30|1167|1167|1166.8|1166.4|1167.4|1167|1166.8|1166.4|1283
1634910940000|2021-10-22 13:55:40|1167|1166.6|1167.2|1166.8|1167.4|1166.8|1167|1166.6|500
1634910950000|2021-10-22 13:55:50|1167.4|1167|1167.4|1167|1167.4|1167|1167.2|1167|0
1634910960000|2021-10-22 13:56:00|1167.2|1166.8|1166.8|1166.4|1167.2|1166.8|1166.8|1166.2|1510
1634910970000|2021-10-22 13:56:10|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.6|1166.2|0
1634910980000|2021-10-22 13:56:20|1167|1166.6|1166.8|1166.6|1167|1166.6|1166.8|1166.6|0
1634910990000|2021-10-22 13:56:30|1167|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.8|456
1634911010000|2021-10-22 13:56:50|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|0
1634911020000|2021-10-22 13:57:00|1167.8|1167.4|1167.8|1167.6|1167.8|1167.6|1167.6|1167.4|2008
1634911030000|2021-10-22 13:57:10|1167.6|1167.4|1167.6|1167.2|1167.6|1167.4|1167.4|1167|6633
1634911040000|2021-10-22 13:57:20|1167.4|1167|1167.2|1166.8|1167.4|1167|1167|1166.6|1462
1634911050000|2021-10-22 13:57:30|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|829
1634911060000|2021-10-22 13:57:40|1167.8||1167.6||1167.8||1167.6||0
1634911070000|2021-10-22 13:57:50|1167.4|1167|1167.2|1166.8|1167.6|1167|1167.2|1166.8|485
1634911080000|2021-10-22 13:58:00|1167.4|1167|1167.4|1167|1167.6|1167|1167.4|1167|10
1634911130000|2021-10-22 13:58:50|1167.6|1167.2|1167.6|1167.2|1168|1167.6|1167.4|1167|9361
1634911150000|2021-10-22 13:59:10|1167.8|1167.4|1167.4|1167.2|1167.8|1167.4|1167.4|1167.2|500
1634911160000|2021-10-22 13:59:20|1167.6|1167.4|1167.6|1167.2|1167.6|1167.4|1167.6|1167.2|0
1634911170000|2021-10-22 13:59:30|1167.8|1167.4|1168.2|1167.8|1168.2|1167.8|1167.8|1167.2|5855
1634911180000|2021-10-22 13:59:40|1168|1167.6|1167.8|1167.4|1168|1167.8|1167.8|1167.4|374
1634911190000|2021-10-22 13:59:50||1167.2||1167.4||1167.4||1167.2|0
1634911200000|2021-10-22 14:00:00|1167.6|1167.2|1168.2|1167.8|1168.2|1167.8|1167.6|1167.2|14
1634911210000|2021-10-22 14:00:10|1168|1167.6|1167.8|1167.2|1168|1167.6|1167.8|1167.2|2242
1634911220000|2021-10-22 14:00:20||1167.4||1167.4||1167.4||1167.2|0
1634911230000|2021-10-22 14:00:30|1167.6|1167.2|1167.4|1167.2|1167.6|1167.2|1167.4|1167.2|0
1634911240000|2021-10-22 14:00:40|1167.6|1167.4|1167.6|1167.4|1167.8|1167.6|1167.6|1167.4|1640
1634911250000|2021-10-22 14:00:50|1167.8|1167.6|1167.8|1167.6|1167.8|1167.6|1167.8|1167.6|7
1634911260000|2021-10-22 14:01:00|1167.6|1167.4|1167.6|1167.2|1167.8|1167.4|1167.4|1167.2|2176
1634911270000|2021-10-22 14:01:10|1167.4|1167|1167.4|1167|1167.6|1167.2|1167.4|1167|0
1634911280000|2021-10-22 14:01:20||1167.2||1167||1167.2||1167|0
1634911290000|2021-10-22 14:01:30|1167.2|1166.8|1166.8|1166.4|1167.2|1166.8|1166.8|1166.2|2456
1634911300000|2021-10-22 14:01:40|1167|1166.2|1167|1166.8|1167|1166.8|1167|1166.2|500
1634911310000|2021-10-22 14:01:50|1167.2|1166.6|1167.4|1167|1167.4|1167|1167|1166.6|500
1634911320000|2021-10-22 14:02:00|1167.2|1167.2|1167.2|1167|1167.4|1167.2|1167.2|1166.8|847
1634911330000|2021-10-22 14:02:10|1167.4|1167.2|1167.6|1167.4|1167.8|1167.4|1167.4|1167.2|0
1634911340000|2021-10-22 14:02:20|1167.4|1167.2|1167.2|1167|1167.6|1167.2|1167.2|1166.8|263
1634911360000|2021-10-22 14:02:40|1167|1166.8|1167.4|1167|1167.4|1167|1167|1166.6|341
1634911370000|2021-10-22 14:02:50|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.2|1167|437
1634911380000|2021-10-22 14:03:00|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.8|1417
1634911390000|2021-10-22 14:03:10|1167|1166.6|1167.2|1166.6|1167.2|1166.6|1167|1166.6|438
1634911400000|2021-10-22 14:03:20||1166.8||1167||1167||1166.8|0
1634911410000|2021-10-22 14:03:30|1167|1166.8|1167.4|1167|1167.4|1167.2|1167|1166.6|3243
1634911420000|2021-10-22 14:03:40|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.6|961
1634911440000|2021-10-22 14:04:00|1167.4|1167|1167.6|1167.4|1167.6|1167.4|1167.4|1167|1137
1634911450000|2021-10-22 14:04:10|1167.8|1167.6|1167.8|1167.4|1167.8|1167.6|1167.8|1167.4|428
1634911460000|2021-10-22 14:04:20|1167.6|1167.6|1167.8|1167.6|1167.8|1167.6|1167.6|1167.6|0
1634911470000|2021-10-22 14:04:30|1168|1167.8|1168.2|1167.8|1168.2|1168|1168|1167.8|4999
1634911490000|2021-10-22 14:04:50|1168|1167.6|1167.6|1167|1168|1167.8|1167.6|1167|1048
1634911500000|2021-10-22 14:05:00|1167.8|1167.2|1167.6|1167.2|1167.8|1167.4|1167.6|1167|223
1634911510000|2021-10-22 14:05:10||1167.4||1167.2||1167.4||1167.2|0
1634911520000|2021-10-22 14:05:20|1167.4|1167|1167.4|1167.2|1167.6|1167.2|1167.4|1167|0
1634911530000|2021-10-22 14:05:30|1167.6||1167.6||1167.6||1167.6||0
1634911540000|2021-10-22 14:05:40|1167.4|1167.4|1167.4|1167.2|1167.4|1167.4|1167.4|1167.2|437
1634911550000|2021-10-22 14:05:50|1167.6|1167.4|1167.6|1167.2|1167.6|1167.4|1167.6|1167.2|0
1634911560000|2021-10-22 14:06:00|1167.4|1167|1167|1166.6|1167.6|1167|1166.8|1166.4|3495
1634911570000|2021-10-22 14:06:10|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|0
1634911590000|2021-10-22 14:06:30|1166.8|1166.4|1167.2|1166.8|1167.2|1166.8|1166.8|1166.4|7086
1634911600000|2021-10-22 14:06:40||1167||1167||1167||1166.8|0
1634911610000|2021-10-22 14:06:50||1166.8||1166.8||1166.8||1166.8|0
1634911630000|2021-10-22 14:07:10|1167|1167|1166.8|1166.6|1167|1167|1166.8|1166.4|1125
1634911640000|2021-10-22 14:07:20|1167|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.8|911
1634911660000|2021-10-22 14:07:40|1167|1166.6|1166.6|1166.4|1167|1166.6|1166.6|1166.4|3027
1634911670000|2021-10-22 14:07:50|1166.8|1166.6|1167|1166.6|1167.2|1166.8|1166.8|1166.4|515
1634911680000|2021-10-22 14:08:00|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|0
1634911690000|2021-10-22 14:08:10||1166.8||1166.8||1167||1166.8|0
1634911700000|2021-10-22 14:08:20||1167||1167||1167.2||1167|0
1634911710000|2021-10-22 14:08:30|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|0
1634911730000|2021-10-22 14:08:50|1167|1167|1167.2|1166.8|1167.2|1167|1167|1166.8|2009
1634911740000|2021-10-22 14:09:00|1167.4|1167|1167.8|1167.4|1167.8|1167.4|1167.4|1167|6044
1634911750000|2021-10-22 14:09:10|1168|1167.6|1168.2|1167.6|1168.2|1167.8|1168|1167.4|2989
1634911760000|2021-10-22 14:09:20|1168|1167.8|1168|1167.8|1168|1167.8|1168|1167.8|0
1634911770000|2021-10-22 14:09:30|1167.8|1167.6|1168|1167.6|1168|1167.8|1167.8|1167.6|2070
1634911790000|2021-10-22 14:09:50|1167.8|1167.4|1167.4|1166.8|1167.8|1167.4|1167.2|1166.6|719
1634911800000|2021-10-22 14:10:00|1167.2|1167|1167.2|1166.8|1167.4|1167.2|1167|1166.6|500
1634911810000|2021-10-22 14:10:10|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1166.8|1166.4|230
1634911840000|2021-10-22 14:10:40|1167.4|1167|1167.4|1167|1167.4|1167.2|1167.4|1166.8|810
1634911850000|2021-10-22 14:10:50|1167.6|1167.2|1167.4|1167.2|1167.6|1167.2|1167.4|1167.2|0
1634911860000|2021-10-22 14:11:00|1167.6|1167.4|1167.8|1167.6|1167.8|1167.6|1167.6|1167.2|1104
1634911870000|2021-10-22 14:11:10|1168|1167.8|1168|1167.6|1168|1167.8|1168|1167.6|1225
1634911880000|2021-10-22 14:11:20|1168.2|1167.8|1168.2|1167.8|1168.6|1168.2|1168|1167.6|6785
1634911890000|2021-10-22 14:11:30|1168.4|1168|1168.4|1168|1168.4|1168.2|1168.4|1168|23340
1634911900000|2021-10-22 14:11:40|1168.2|1167.8|1167.8|1167.6|1168.2|1167.8|1167.8|1167.6|4068
1634911910000|2021-10-22 14:11:50|1167.6|1167.4|1167.4|1167|1167.6|1167.4|1167.4|1167|1027
1634911920000|2021-10-22 14:12:00|1167.6|1167.2|1167.8|1167.4|1167.8|1167.6|1167.4|1167.2|1544
1634911930000|2021-10-22 14:12:10|1168|1167.6|1168.4|1168|1168.4|1168|1168|1167.6|3673
1634911940000|2021-10-22 14:12:20|1168.2|1167.8|1168.6|1168.2|1168.6|1168.2|1168.2|1167.8|4393
1634911950000|2021-10-22 14:12:30|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.2|0
1634911960000|2021-10-22 14:12:40|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|0
1634911970000|2021-10-22 14:12:50|1168.4|1168|1168.2|1167.8|1168.4|1168|1168.2|1167.6|2469
1634911980000|2021-10-22 14:13:00|1168.4|1168|1168.8|1168.6|1169|1168.6|1168.4|1168|1627
1634911990000|2021-10-22 14:13:10|1168.6|1168.4|1168.8|1168.2|1168.8|1168.4|1168.6|1168.2|247
1634912000000|2021-10-22 14:13:20|1168.6|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.2|0
1634912010000|2021-10-22 14:13:30|1168.6|1168.2|1168.8|1168.2|1168.8|1168.2|1168.6|1168.2|0
1634912020000|2021-10-22 14:13:40|1168.6|1168.4|1168.6|1168.4|1168.6|1168.4|1168.6|1168.4|0
1634912040000|2021-10-22 14:14:00|1168.8|1168.6|1169.2|1168.8|1169.2|1168.8|1168.8|1168.4|4014
1634912060000|2021-10-22 14:14:20|1169.4|1169|1169.2|1168.8|1169.4|1169|1169.2|1168.8|1670
1634912070000|2021-10-22 14:14:30|1169.4|1169|1169.4|1168.8|1169.4|1169.2|1169.2|1168.8|444
1634912080000|2021-10-22 14:14:40|1169.2||1169.2||1169.2||1169.2||0
1634912090000|2021-10-22 14:14:50|1169||1169.2||1169.2||1169||0
1634912100000|2021-10-22 14:15:00|1169.4|1169|1169.4|1169|1169.4|1169|1169.4|1169|0
1634912110000|2021-10-22 14:15:10|1169.6|1169.2|1169.4|1169|1169.6|1169.2|1169.2|1169|408
1634912130000|2021-10-22 14:15:30||1169.2||1169||1169.2||1169|442
1634912140000|2021-10-22 14:15:40|1169.2||1169.2||1169.2||1169.2||0
1634912150000|2021-10-22 14:15:50|1169|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.6|1603
1634912160000|2021-10-22 14:16:00|1169.4|1169|1169.4|1169.2|1169.6|1169.2|1169.4|1169|910
1634912170000|2021-10-22 14:16:10|1169.6||1169.6||1169.6||1169.4||0
1634912180000|2021-10-22 14:16:20|1169.4||1169.4||1169.4||1169.4||0
1634912190000|2021-10-22 14:16:30|1169.6|1169.4|1169.6|1169.2|1169.6|1169.4|1169.6|1169.2|437
1634912200000|2021-10-22 14:16:40|1169.4|1169|1169.4|1169|1169.6|1169|1169.4|1169|554
1634912210000|2021-10-22 14:16:50|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.6|1169|836
1634912230000|2021-10-22 14:17:10|1169.2|1169|1169.6|1169.4|1169.6|1169.4|1169.2|1169|20437
1634912240000|2021-10-22 14:17:20|1169.4|1169.2|1169.2|1168.8|1169.4|1169.2|1169.2|1168.8|1457
1634912250000|2021-10-22 14:17:30|1169|1169|1168.8|1168.4|1169|1169|1168.6|1168.2|5013
1634912260000|2021-10-22 14:17:40|1169|1168.6|1169|1168.6|1169|1168.8|1168.8|1168.6|1406
1634912270000|2021-10-22 14:17:50|1169.2||1169||1169.2||1169||0
1634912280000|2021-10-22 14:18:00|1168.8|1168.8|1169|1168.6|1169|1168.8|1168.8|1168.6|1450
1634912290000|2021-10-22 14:18:10|1168.8|1168.4|1169|1168.6|1169|1168.6|1168.8|1168.4|920
1634912300000|2021-10-22 14:18:20|1168.8||1168.8||1168.8||1168.8||0
1634912310000|2021-10-22 14:18:30|1168.6|1168.4|1168.2|1167.8|1168.8|1168.4|1168.2|1167.8|6870
1634912320000|2021-10-22 14:18:40|1168|1167.6|1167.6|1167.2|1168|1167.6|1167.6|1167.2|2956
1634912330000|2021-10-22 14:18:50|1167.4|1167.4|1167.8|1167.4|1167.8|1167.4|1167.4|1167.2|2500
1634912340000|2021-10-22 14:19:00|1168|1167.6|1168|1167.8|1168.2|1168|1168|1167.6|4904
1634912350000|2021-10-22 14:19:10|1168.2|1168|1168.4|1168|1168.4|1168|1168.2|1167.8|2016
1634912370000|2021-10-22 14:19:30|1168.2|1167.8|1167.8|1167.4|1168.2|1167.8|1167.8|1167.4|2315
1634912380000|2021-10-22 14:19:40|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167|13
1634912390000|2021-10-22 14:19:50|1167.8|1167.4|1168|1167.6|1168.2|1168|1167.8|1167.4|36443
1634912400000|2021-10-22 14:20:00|1167.8||1167.8||1167.8||1167.8||0
1634912410000|2021-10-22 14:20:10|1168|1167.8|1168.2|1167.8|1168.2|1168|1168|1167.8|4346
1634912430000|2021-10-22 14:20:30|1168|1167.6|1167.4|1167|1168|1167.6|1167.2|1166.8|25762
1634912440000|2021-10-22 14:20:40|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1167|1166.6|1913
1634912450000|2021-10-22 14:20:50||1166.4||1166.4||1166.4||1166.4|0
1634912460000|2021-10-22 14:21:00|1166.6|1166.6|1166.6|1166.2|1166.6|1166.6|1166.6|1166|0
1634912470000|2021-10-22 14:21:10|1166.4|1166.4|1167|1166.6|1167|1166.6|1166.4|1166.4|2125
1634912480000|2021-10-22 14:21:20|1167.2|1166.8|1167.2|1167|1167.2|1167|1167|1166.6|711
1634912490000|2021-10-22 14:21:30||1166.8||1166.8||1167||1166.8|0
1634912500000|2021-10-22 14:21:40|1167|1167|1167|1166.6|1167|1167|1167|1166.6|538
1634912510000|2021-10-22 14:21:50|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166|145
1634912520000|2021-10-22 14:22:00|1166.4|1166|1166.4|1165.8|1166.6|1166.2|1166.2|1165.8|4745
1634912530000|2021-10-22 14:22:10|1166.2|1166|1166.2|1165.8|1166.2|1166|1166.2|1165.8|292
1634912540000|2021-10-22 14:22:20||1165.6||1165.6||1165.6||1165.6|0
1634912550000|2021-10-22 14:22:30|1166|1165.4|1165.8|1165.6|1166|1165.8|1165.6|1165.4|2427
1634912560000|2021-10-22 14:22:40|1166|1165.8|1166.6|1166.4|1166.6|1166.4|1166|1165.6|12608
1634912570000|2021-10-22 14:22:50|1166.8|1166.6|1167|1166.8|1167|1166.8|1166.6|1166.6|4449
1634912580000|2021-10-22 14:23:00|1167.2|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.4|1941
1634912590000|2021-10-22 14:23:10|1167|1166.6|1167|1166.8|1167.2|1166.8|1167|1166.6|152
1634912600000|2021-10-22 14:23:20|1167.2|1167|1167.2|1167|1167.2|1167|1167.2|1166.8|857
1634912610000|2021-10-22 14:23:30||1166.8||1166.8||1166.8||1166.8|246
1634912620000|2021-10-22 14:23:40|1167.4|1167|1167.4|1167|1167.4|1167|1167.4|1167|1196
1634912630000|2021-10-22 14:23:50||1167.2||1167.2||1167.2||1167.2|0
1634912650000|2021-10-22 14:24:10|1167.2|1167|1167.2|1166.8|1167.2|1167|1167.2|1166.8|606
1634912660000|2021-10-22 14:24:20|1167|1166.6|1167|1166.6|1167|1166.6|1167|1166.6|0
1634912670000|2021-10-22 14:24:30||1166.4||1166.4||1166.4||1166.4|0
1634912680000|2021-10-22 14:24:40||1166.6||1166.6||1166.6||1166.4|0
1634912690000|2021-10-22 14:24:50|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1167|1166.6|2087
1634912710000|2021-10-22 14:25:10|1166.8|1166.4|1166.4|1166|1166.8|1166.4|1166.4|1165.8|2983
1634912720000|2021-10-22 14:25:20|1166.6|1166.2|1166.6|1166.2|1166.6|1166.4|1166.6|1166.2|6
1634912740000|2021-10-22 14:25:40|1166.8|1166.6|1167.4|1167|1167.4|1167|1166.8|1166.6|24056
1634912750000|2021-10-22 14:25:50|1167.2|1167.2|1167.4|1166.8|1167.4|1167.2|1167.2|1166.8|2288
1634912760000|2021-10-22 14:26:00|1167.6|1167|1167.8|1167.6|1167.8|1167.6|1167.6|1167|5134
1634912770000|2021-10-22 14:26:10|1168|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|0
1634912780000|2021-10-22 14:26:20|1168.2|1167.8|1167.8|1167.4|1168.2|1167.8|1167.6|1167.4|2239
1634912810000|2021-10-22 14:26:50|1168|1167.6|1167.6|1167.4|1168|1167.8|1167.6|1167.2|3827
1634912820000|2021-10-22 14:27:00|1167.4|1167.2|1167.6|1167.2|1167.6|1167.4|1167.4|1167.2|993
1634912860000|2021-10-22 14:27:40|1167.8|1167.4|1167.8|1167.6|1167.8|1167.6|1167.8|1167.4|4091
1634912870000|2021-10-22 14:27:50||1167.4||1167.4||1167.6||1167.4|0
1634912880000|2021-10-22 14:28:00|1168|1167.6|1168|1167.6|1168.2|1167.8|1167.8|1167.6|2576
1634912890000|2021-10-22 14:28:10|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.8|166
1634912900000|2021-10-22 14:28:20|1168|1167.6|1168|1167.6|1168.2|1167.8|1168|1167.6|1094
1634912910000|2021-10-22 14:28:30|1167.8|1167.4|1167.6|1167.2|1167.8|1167.6|1167.6|1167.2|1812
1634912920000|2021-10-22 14:28:40|1167.4||1167.6||1167.6||1167.4||0
1634912930000|2021-10-22 14:28:50|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|0
1634912940000|2021-10-22 14:29:00|1167.4|1167|1167.2|1166.8|1167.4|1167.2|1167.2|1166.8|2296
1634912950000|2021-10-22 14:29:10|1167||1167||1167||1167||0
1634912960000|2021-10-22 14:29:20|1167.2|1167|1167.2|1167|1167.2|1167|1167.2|1166.8|400
1634912970000|2021-10-22 14:29:30||1166.8||1166.8||1166.8||1166.8|0
1634912990000|2021-10-22 14:29:50|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.4|5575
1634913000000|2021-10-22 14:30:00|1166.6|1166.2|1166.6|1166.4|1166.8|1166.4|1166.6|1166.2|0
1634913010000|2021-10-22 14:30:10|1166.4|1166.2|1166.4|1166.2|1166.4|1166.4|1166.2|1165.8|579
1634913030000|2021-10-22 14:30:30|1166.6|1166|1166.4|1166|1166.6|1166|1166.4|1166|2623
1634913040000|2021-10-22 14:30:40|1166.6|1166.2|1166.4|1166.2|1166.6|1166.2|1166.4|1166.2|1419
1634913050000|2021-10-22 14:30:50||1166||1166||1166||1166|0
1634913060000|2021-10-22 14:31:00|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.2|1165.8|1323
1634913080000|2021-10-22 14:31:20|1166.6|1166.2|1166.8|1166.4|1166.8|1166.6|1166.6|1166.2|4915
1634913090000|2021-10-22 14:31:30|1167|1166.6|1166.4|1166|1167|1166.6|1166.4|1166|870
1634913100000|2021-10-22 14:31:40|1166.2|1166.2|1166.6|1166.2|1166.6|1166.2|1166.2|1166.2|0
1634913110000|2021-10-22 14:31:50|1166.4|1166|1166.8|1166.4|1166.8|1166.6|1166.4|1166|0
1634913120000|2021-10-22 14:32:00|1166.6|1166.2|1166.6|1166.4|1166.6|1166.4|1166.6|1166.2|0
1634913130000|2021-10-22 14:32:10|1166.8|1166.6|1167|1166.8|1167|1166.8|1166.8|1166.6|438
1634913140000|2021-10-22 14:32:20|1166.8|1166.6|1166.6|1166.4|1167|1166.6|1166.6|1166.2|1661
1634913170000|2021-10-22 14:32:50|1166.8|1166.6|1166.8|1166.6|1166.8|1166.6|1166.8|1166.6|2750
1634913190000|2021-10-22 14:33:10|1166.6|1166.4|1166.4|1166|1166.6|1166.4|1166.4|1166|299
1634913200000|2021-10-22 14:33:20|1166.2||1166.2||1166.2||1166.2||0
1634913210000|2021-10-22 14:33:30||1165.8||1165.8||1166||1165.8|613
1634913220000|2021-10-22 14:33:40||1166||1166||1166||1166|0
1634913230000|2021-10-22 14:33:50|1166.4||1166.4||1166.4||1166.4||678
1634913240000|2021-10-22 14:34:00|1166.2|1165.8|1166.2|1166|1166.2|1166|1166.2|1165.8|310
1634913250000|2021-10-22 14:34:10|1166|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.8|229
1634913260000|2021-10-22 14:34:20|1165.8|1166|1165.8|1165.4|1165.8|1166|1165.8|1165.4|2211
1634913270000|2021-10-22 14:34:30||1165.2||1165.4||1165.4||1165.2|0
1634913290000|2021-10-22 14:34:50|1165.6|1165.2|1165.6|1165.4|1165.6|1165.4|1165.6|1165|2731
1634913300000|2021-10-22 14:35:00|1165.4|1165.2|1165.6|1165.2|1165.6|1165.4|1165.4|1165.2|105
1634913310000|2021-10-22 14:35:10|1165.4|1165|1165.4|1165|1165.4|1165|1165.2|1165|0
1634913340000|2021-10-22 14:35:40|1165.2|1164.8|1165|1164.8|1165.2|1164.8|1165|1164.6|21031
1634913350000|2021-10-22 14:35:50|1164.8|1164.6|1165|1164.6|1165|1164.8|1164.8|1164.6|5391
1634913360000|2021-10-22 14:36:00|1164.8|1164.4|1164.6|1164.4|1164.8|1164.6|1164.6|1164.4|1496
1634913370000|2021-10-22 14:36:10|1164.8|1164.6|1165.2|1165|1165.4|1165|1164.8|1164.6|5291
1634913380000|2021-10-22 14:36:20|1165.4|1164.8|1165.2|1164.8|1165.4|1164.8|1165.2|1164.8|0
1634913390000|2021-10-22 14:36:30|1165.8|1165|1165.2|1164.8|1165.8|1165.4|1165|1164.6|30122
1634913420000|2021-10-22 14:37:00|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.6|1164.2|3661
1634913430000|2021-10-22 14:37:10|1164.6|1164.2|1164.4|1164.2|1164.6|1164.2|1164.4|1164|0
1634913440000|2021-10-22 14:37:20|1164.2|1164|1164.2|1164|1164.2|1164|1164.2|1163.8|0
1634913450000|2021-10-22 14:37:30|1164|1163.8|1164.2|1163.8|1164.2|1163.8|1164|1163.6|193
1634913460000|2021-10-22 14:37:40|1164|1163.6|1164|1163.6|1164.2|1163.6|1164|1163.6|500
1634913470000|2021-10-22 14:37:50|1164.2|1163.8|1164.8|1164.2|1165|1164.6|1164.2|1163.8|11767
1634913480000|2021-10-22 14:38:00|1164.6|1164|1164.4|1164|1164.6|1164.2|1164.2|1164|423
1634913490000|2021-10-22 14:38:10|1164.6|1164.2|1164.2|1163.8|1164.6|1164.2|1164.2|1163.8|148
1634913510000|2021-10-22 14:38:30|1164.4|1164|1164.6|1164|1164.6|1164.2|1164.2|1163.8|601
1634913520000|2021-10-22 14:38:40|1164.8|1164.2|1164.6|1164.4|1164.8|1164.4|1164.6|1164.2|1000
1634913550000|2021-10-22 14:39:10|1164.4|1164.2|1164.4|1164.2|1164.4|1164.2|1164.4|1164|1003
1634913560000|2021-10-22 14:39:20|1164.6||1164.6||1164.6||1164.6||1799
1634913570000|2021-10-22 14:39:30|1164.8|1164.4|1165|1164.6|1165|1164.6|1164.8|1164.4|0
1634913580000|2021-10-22 14:39:40|1164.8|1164.4|1164.8|1164.4|1164.8|1164.6|1164.8|1164.4|1251
1634913590000|2021-10-22 14:39:50|1165||1164.8||1165||1164.8||0
1634913600000|2021-10-22 14:40:00|1165|1164.6|1165|1164.6|1165.2|1164.6|1165|1164.6|0
1634913610000|2021-10-22 14:40:10|1164.8|1164.4|1164.8|1164.4|1165|1164.4|1164.8|1164.4|0
1634913620000|2021-10-22 14:40:20|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|1468
1634913630000|2021-10-22 14:40:30|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|5850
1634913640000|2021-10-22 14:40:40|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|0
1634913650000|2021-10-22 14:40:50|1164.6|1164.6|1164.8|1164.4|1164.8|1164.6|1164.6|1164.2|2026
1634913660000|2021-10-22 14:41:00||1164.6||1164.6||1164.6||1164.6|0
1634913670000|2021-10-22 14:41:10||1164.4||1164.6||1164.6||1164.4|0
1634913680000|2021-10-22 14:41:20|1164.6|1164.4|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|769
1634913690000|2021-10-22 14:41:30|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|1210
1634913700000|2021-10-22 14:41:40|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|0
1634913720000|2021-10-22 14:42:00|1164.4|1164|1164.6|1164.2|1164.6|1164.4|1164.4|1164|0
1634913730000|2021-10-22 14:42:10|1164.4|1164|1164.6|1164.2|1164.6|1164.4|1164.4|1164|2729
1634913740000|2021-10-22 14:42:20|1164.4|1164|1164.2|1164|1164.4|1164.2|1164.2|1163.8|500
1634913750000|2021-10-22 14:42:30|1164.4||1164.4||1164.4||1164.4||0
1634913770000|2021-10-22 14:42:50|1164|1163.8|1163.6|1163.4|1164.2|1164|1163.6|1163.2|4110
1634913780000|2021-10-22 14:43:00|1163.8|1163.2|1163.6|1163.2|1163.8|1163.2|1163.4|1163.2|2349
1634913790000|2021-10-22 14:43:10||1163.4||1163.2||1163.4||1163.2|972
1634913800000|2021-10-22 14:43:20|1163.8|1163.4|1163.4|1163|1163.8|1163.4|1163.2|1163|9310
1634913810000|2021-10-22 14:43:30|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|0
1634913820000|2021-10-22 14:43:40|1163.4|1163|1163.4|1163|1163.4|1163|1163.4|1163|0
1634913830000|2021-10-22 14:43:50|1163.2||1163.4||1163.4||1163.2||0
1634913850000|2021-10-22 14:44:10|1163.2|1162.8|1163.2|1162.6|1163.2|1162.8|1162.8|1162.6|33567
1634913860000|2021-10-22 14:44:20|1163|1162.8|1165.2|1165|1165.2|1165|1163|1162.8|113676
1634913870000|2021-10-22 14:44:30|1165.4|1165.2|1165.6|1165.2|1165.6|1165.4|1165.4|1165.2|10193
1634913880000|2021-10-22 14:44:40|1165.4|1165|1165.2|1165|1165.4|1165|1165|1164.6|3053
1634913890000|2021-10-22 14:44:50|1165|1164.8|1165.2|1164.8|1165.2|1165|1165|1164.8|500
1634913900000|2021-10-22 14:45:00||1165||1164.8||1165||1164.8|1809
1634913910000|2021-10-22 14:45:10|1165|1164.6|1165.2|1164.8|1165.2|1165|1164.8|1164.6|2887
1634913920000|2021-10-22 14:45:20|1165.4|1165|1165.2|1165|1165.4|1165.2|1165.2|1165|4841
1634913930000|2021-10-22 14:45:30|1165|1164.8|1165.2|1164.8|1165.2|1165|1164.8|1164.4|7329
1634913940000|2021-10-22 14:45:40|1165.4||1165.2||1165.4||1165.2||0
1634913950000|2021-10-22 14:45:50||1165||1164.8||1165||1164.8|1309
1634913960000|2021-10-22 14:46:00|1165.4|1165|1165.2|1164.8|1165.4|1165|1165.2|1164.8|0
1634913970000|2021-10-22 14:46:10|1165.4|1165|1165.4|1165|1165.4|1165|1165.4|1165|695
1634913980000|2021-10-22 14:46:20|1165.2|1164.8|1165.2|1165|1165.2|1165|1165.2|1164.8|500
1634913990000|2021-10-22 14:46:30||1164.8||1164.8||1164.8||1164.8|240
1634914000000|2021-10-22 14:46:40|1165|1165|1165.2|1164.8|1165.2|1165|1165|1164.6|4546
1634914020000|2021-10-22 14:47:00||1165||1165||1165||1165|0
1634914030000|2021-10-22 14:47:10|1165|1164.8|1165.2|1164.8|1165.2|1164.8|1165|1164.6|7806
1634914040000|2021-10-22 14:47:20|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1164.8|1164.6|11243
1634914050000|2021-10-22 14:47:30|1165|1165|1165|1164.6|1165.2|1165|1164.8|1164.6|11264
1634914060000|2021-10-22 14:47:40|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|1165|1164.8|1095
1634914070000|2021-10-22 14:47:50|1165|1164.6|1165.2|1165|1165.2|1165|1165|1164.6|3770
1634914080000|2021-10-22 14:48:00||1164.8||1164.8||1165||1164.8|230
1634914090000|2021-10-22 14:48:10|||||||||404
1634914100000|2021-10-22 14:48:20||1165||1165||1165||1165|1050
1634914110000|2021-10-22 14:48:30|1165.4|1165.2|1165.2|1165|1165.4|1165.2|1165.2|1165|14699
1634914120000|2021-10-22 14:48:40||1164.8||1165||1165||1164.8|2019
1634914130000|2021-10-22 14:48:50|1165|1164.8|1165.2|1164.8|1165.2|1165|1165|1164.8|1066
1634914140000|2021-10-22 14:49:00|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1165|1164.6|1359
1634914150000|2021-10-22 14:49:10|1165|1164.6|1165|1164.4|1165|1164.8|1165|1164.4|1378
1634914160000|2021-10-22 14:49:20|1164.8|1164.2|1164|1163.6|1164.8|1164.2|1164|1163.6|1911
1634914180000|2021-10-22 14:49:40|1163.8|1163.4|1163.8|1163.4|1163.8|1163.6|1163.4|1163.2|8551
1634914190000|2021-10-22 14:49:50||1163.6||1163.6||1163.6||1163.6|0
1634914200000|2021-10-22 14:50:00||1163.4||1163.4||1163.4||1163.4|651
1634914210000|2021-10-22 14:50:10||1163.6||1163.6||1163.6||1163.4|988
1634914230000|2021-10-22 14:50:30|1163.6|1163.4|1163.2|1162.8|1163.6|1163.4|1163.2|1162.8|5360
1634914240000|2021-10-22 14:50:40|1163|1162.6|1162.8|1162.4|1163.2|1163|1162.6|1162.4|43107
1634914250000|2021-10-22 14:50:50|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.6|1122
1634914260000|2021-10-22 14:51:00|1162.8|1162.8|1162.8|1162.6|1162.8|1162.8|1162.8|1162.6|1027
1634914270000|2021-10-22 14:51:10|1163|1162.8|1163|1162.6|1163|1162.8|1163|1162.6|3325
1634914280000|2021-10-22 14:51:20|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|2584
1634914290000|2021-10-22 14:51:30|1162.4|1162.4|1162.8|1162.4|1162.8|1162.6|1162.4|1162.4|941
1634914300000|2021-10-22 14:51:40|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.2|1162|8666
1634914310000|2021-10-22 14:51:50|1162.2|1161.8|1162.4|1162|1162.4|1162.2|1162|1161.6|3408
1634914320000|2021-10-22 14:52:00||1162.2||1162.2||1162.2||1162.2|519
1634914330000|2021-10-22 14:52:10|||||||||30
1634914340000|2021-10-22 14:52:20||1162||1162.2||1162.2||1162|500
1634914350000|2021-10-22 14:52:30|1162.2|1162|1162.2|1162|1162.4|1162|1162.2|1162|0
1634914360000|2021-10-22 14:52:40|1162|1161.8|1162|1161.8|1162|1161.8|1162|1161.8|1251
1634914370000|2021-10-22 14:52:50|1161.8|1161.6|1161.6|1161.2|1161.8|1161.6|1161.6|1161.2|214
1634914380000|2021-10-22 14:53:00||1161||1161||1161||1161|0
1634914390000|2021-10-22 14:53:10|1162|1161.2|1161.8|1161.4|1162.2|1162|1161.8|1161.2|21813
1634914400000|2021-10-22 14:53:20|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161|440
1634914410000|2021-10-22 14:53:30|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|0
1634914430000|2021-10-22 14:53:50||1161.6||1161.6||1161.6||1161.6|500
1634914440000|2021-10-22 14:54:00||1161.4||1161.6||1161.6||1161.4|500
1634914450000|2021-10-22 14:54:10|1161.6|1161.4|1161.4|1161|1161.8|1161.4|1161.4|1161|7169
1634914470000|2021-10-22 14:54:30|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|6093
1634914480000|2021-10-22 14:54:40|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|3481
1634914490000|2021-10-22 14:54:50|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|1227
1634914500000|2021-10-22 14:55:00|1160.8|1160.4|1160.8|1160.6|1160.8|1160.6|1160.8|1160.4|0
1634914510000|2021-10-22 14:55:10|1161|1160.8|1161|1160.6|1161|1160.8|1161|1160.6|893
1634914520000|2021-10-22 14:55:20|1161.2|1160.8|1161.2|1160.8|1161.2|1161|1161|1160.8|1952
1634914540000|2021-10-22 14:55:40|1161.4|1161|1161.4|1161.2|1161.4|1161.2|1161.4|1160.8|2599
1634914550000|2021-10-22 14:55:50||1161||1161||1161||1161|0
1634914570000|2021-10-22 14:56:10|1161.2|1161.2|1161.4|1161.2|1161.4|1161.2|1161.2|1160.8|1172
1634914580000|2021-10-22 14:56:20||1161||1161||1161||1161|0
1634914590000|2021-10-22 14:56:30|1161.2|1160.8|1161.4|1161|1161.4|1161|1161.2|1160.8|50
1634914600000|2021-10-22 14:56:40|1161.2|1160.8|1160.8|1160.4|1161.4|1160.8|1160.8|1160.4|24495
1634914610000|2021-10-22 14:56:50|1160.6|1160.2|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|250
1634914620000|2021-10-22 14:57:00|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|3909
1634914630000|2021-10-22 14:57:10|1161|1160.6|1161.2|1160.8|1161.2|1160.8|1161|1160.6|2209
1634914640000|2021-10-22 14:57:20||1161||1160.8||1161||1160.8|0
1634914650000|2021-10-22 14:57:30||1161||1161||1161||1160.8|0
1634914660000|2021-10-22 14:57:40|1161.4|1161.2|1161.8|1161.4|1161.8|1161.4|1161.4|1161.2|2047
1634914670000|2021-10-22 14:57:50|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|923
1634914680000|2021-10-22 14:58:00|1161.6|1161.2|1161.6|1161|1161.6|1161.2|1161.2|1161|986
1634914690000|2021-10-22 14:58:10||1161.2||1161.2||1161.4||1161.2|0
1634914700000|2021-10-22 14:58:20|1161.4||1161.6||1161.6||1161.4||0
1634914710000|2021-10-22 14:58:30|1161.4|1161|1161.4|1161.2|1161.4|1161.2|1161.4|1161|1451
1634914720000|2021-10-22 14:58:40||1161||1161.2||1161.2||1161|0
1634914730000|2021-10-22 14:58:50|1161.2|1161|1161|1160.8|1161.2|1161|1161|1160.8|0
1634914740000|2021-10-22 14:59:00|1160.8|1160.6|1161|1160.6|1161|1160.8|1160.8|1160.6|167
1634914760000|2021-10-22 14:59:20|1160.8|1160.4|1160.8|1160.4|1160.8|1160.6|1160.8|1160.4|691
1634914770000|2021-10-22 14:59:30|1160.6||1160.6||1160.6||1160.6||0
1634914780000|2021-10-22 14:59:40||1160.2||1160.2||1160.2||1160.2|500
1634914790000|2021-10-22 14:59:50|1160.4|1160|1159.8|1159.6|1160.4|1160.2|1159.6|1159.2|44541
1634914800000|2021-10-22 15:00:00|1159.6|1159.4|1159.8|1159.6|1159.8|1159.6|1159.6|1159.4|34
1634914810000|2021-10-22 15:00:10|1160|1159.8|1160.2|1159.8|1160.2|1160|1160|1159.6|4445
1634914820000|2021-10-22 15:00:20||1159.6||1159.8||1159.8||1159.6|0
1634914830000|2021-10-22 15:00:30|1160|1159.6|1160|1159.6|1160|1159.6|1160|1159.6|1117
1634914840000|2021-10-22 15:00:40|1159.8|1159.4|1160|1159.6|1160|1159.8|1159.8|1159.4|487
1634914850000|2021-10-22 15:00:50|1160.2|1159.8|1160.2|1159.8|1160.2|1160|1160.2|1159.8|44
1634914860000|2021-10-22 15:01:00|1160|1159.6|1160.2|1159.8|1160.2|1159.8|1160|1159.6|0
1634914870000|2021-10-22 15:01:10||1160||1159.8||1160||1159.8|440
1634914880000|2021-10-22 15:01:20||1160||1159.8||1160||1159.8|500
1634914890000|2021-10-22 15:01:30|1160|1160|1160.8|1160.4|1160.8|1160.4|1160|1159.8|5430
1634914900000|2021-10-22 15:01:40|1160.6|1160.2|1160.8|1160.4|1161|1160.8|1160.6|1160.2|8710
1634914910000|2021-10-22 15:01:50|1161|1160.6|1161|1160.6|1161|1160.8|1161|1160.6|0
1634914920000|2021-10-22 15:02:00|1161.2|1160.8|1161.2|1161|1161.4|1161|1161.2|1160.6|1595
1634914930000|2021-10-22 15:02:10|1161.4|1161.2|1161.8|1161.4|1162|1161.4|1161.4|1161.2|3395
1634914960000|2021-10-22 15:02:40||1161.6||1161.4||1161.6||1161.4|0
1634914970000|2021-10-22 15:02:50|1162|1161.6|1162.2|1162|1162.2|1162|1162|1161.6|500
1634914980000|2021-10-22 15:03:00|1162.4|1162.2|1162.4|1162|1162.6|1162.2|1162.2|1162|840
1634915000000|2021-10-22 15:03:20|1162.6|1162.2|1162.6|1162.4|1162.8|1162.4|1162.4|1162.2|2708
1634915020000|2021-10-22 15:03:40|1162.8|1162.6|1162.4|1161.8|1162.8|1162.6|1162.4|1161.8|4223
1634915030000|2021-10-22 15:03:50|1162.2|1162|1162.6|1162|1162.6|1162|1162.2|1161.8|0
1634915040000|2021-10-22 15:04:00|1162.4|1162.2|1162.6|1162.2|1162.6|1162.4|1162.4|1162|0
1634915050000|2021-10-22 15:04:10||1162.4||1162.2||1162.4||1162.2|439
1634915060000|2021-10-22 15:04:20|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|0
1634915080000|2021-10-22 15:04:40|1163|1162.6|1163|1162.8|1163|1162.8|1163|1162.4|1278
1634915090000|2021-10-22 15:04:50|1162.8|1162.6|1162.4|1162|1162.8|1162.6|1162.4|1162|2466
1634915100000|2021-10-22 15:05:00|1162.6|1162.2|1162.6|1162.2|1162.8|1162.4|1162.6|1162|5261
1634915110000|2021-10-22 15:05:10|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|439
1634915120000|2021-10-22 15:05:20|1162.8||1162.6||1162.8||1162.6||0
1634915130000|2021-10-22 15:05:30|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|0
1634915140000|2021-10-22 15:05:40||1162.4||1162.4||1162.4||1162.4|0
1634915160000|2021-10-22 15:06:00||1162.2||1162.2||1162.2||1162.2|788
1634915170000|2021-10-22 15:06:10||1162.4||1162.2||1162.4||1162.2|0
1634915180000|2021-10-22 15:06:20||1162.4||1162.2||1162.4||1162.2|0
1634915210000|2021-10-22 15:06:50||1162.4||1162.2||1162.4||1162.2|881
1634915220000|2021-10-22 15:07:00||1162.4||1162.4||1162.4||1162.4|0
1634915230000|2021-10-22 15:07:10|1162.8|1162.6|1163|1162.8|1163|1162.8|1162.8|1162.6|1547
1634915240000|2021-10-22 15:07:20|1162.8|1162.6|1162.8|1162.6|1163|1162.6|1162.8|1162.6|0
1634915250000|2021-10-22 15:07:30|1163|1162.8|1163|1162.6|1163|1162.8|1163|1162.6|308
1634915270000|2021-10-22 15:07:50||1162.8||1162.6||1162.8||1162.6|0
1634915280000|2021-10-22 15:08:00||1162.8||1162.6||1162.8||1162.6|0
1634915290000|2021-10-22 15:08:10|1163.2|1162.8|1163.4|1163.2|1163.4|1163.2|1163.2|1162.8|2158
1634915300000|2021-10-22 15:08:20||1163||1163||1163||1163|150
1634915310000|2021-10-22 15:08:30|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1163|1162.6|3763
1634915320000|2021-10-22 15:08:40|1163.2|1162.8|1163.4|1163|1163.4|1163|1163.2|1162.8|7
1634915330000|2021-10-22 15:08:50|1163.2|1162.8|1163.4|1162.8|1163.6|1163.2|1163.2|1162.8|9600
1634915340000|2021-10-22 15:09:00|1163.2|1162.6|1163|1162.6|1163.2|1162.6|1163|1162.4|0
1634915360000|2021-10-22 15:09:20|1162.8|1162.4|1162.8|1162.4|1162.8|1162.6|1162.8|1162.4|1186
1634915370000|2021-10-22 15:09:30|1162.6|1162.6|1162.6|1162.2|1163|1162.6|1162.6|1162.2|3472
1634915380000|2021-10-22 15:09:40||1162.4||1162.2||1162.4||1162.2|794
1634915390000|2021-10-22 15:09:50||1162||1162.2||1162.4||1162|0
1634915400000|2021-10-22 15:10:00|1162.4|1162.4|1162.6|1162.4|1162.6|1162.4|1162.4|1162.4|0
1634915410000|2021-10-22 15:10:10|1162.8|1162.6|1162.8|1162.4|1162.8|1162.6|1162.8|1162.4|264
1634915420000|2021-10-22 15:10:20|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|1305
1634915430000|2021-10-22 15:10:30||1162.6||1162.4||1162.6||1162.4|0
1634915450000|2021-10-22 15:10:50|1163|1162.6|1163|1162.6|1163|1162.8|1163|1162.6|2232
1634915460000|2021-10-22 15:11:00|1163.2|1162.8|1163|1162.6|1163.2|1163|1163|1162.6|1464
1634915470000|2021-10-22 15:11:10|1163.2|1162.8|1163|1162.8|1163.2|1163|1163|1162.6|0
1634915480000|2021-10-22 15:11:20|1163.2||1163.2||1163.2||1163||360
1634915490000|2021-10-22 15:11:30||1163||1162.8||1163||1162.8|0
1634915510000|2021-10-22 15:11:50|1163||1163||1163||1163||0
1634915530000|2021-10-22 15:12:10|1163.2|1163|1163.2|1162.8|1163.2|1163|1163.2|1162.8|74
1634915550000|2021-10-22 15:12:30|1163.4|1163|1163.6|1163.2|1163.6|1163.4|1163.4|1163|3886
1634915570000|2021-10-22 15:12:50||1163.4||1163.2||1163.4||1163.2|0
1634915580000|2021-10-22 15:13:00|1164|1163.4|1163.8|1163.4|1164|1163.6|1163.8|1163.4|6513
1634915590000|2021-10-22 15:13:10||1163.6||1163.4||1163.6||1163.4|500
1634915600000|2021-10-22 15:13:20||1163.6||1163.6||1163.6||1163.6|0
1634915610000|2021-10-22 15:13:30|1163.6|1163.4|1163.8|1163.6|1163.8|1163.6|1163.6|1163.2|4437
1634915630000|2021-10-22 15:13:50||1163.4||1163.4||1163.6||1163.4|0
1634915640000|2021-10-22 15:14:00||1163.6||1163.4||1163.6||1163.4|0
1634915660000|2021-10-22 15:14:20||1163.6||1163.4||1163.6||1163.4|0
1634915670000|2021-10-22 15:14:30|1163.6|1163.2|1163.6|1163.4|1163.6|1163.4|1163.6|1163.2|3324
1634915680000|2021-10-22 15:14:40|1163.8||1163.8||1163.8||1163.8||415
1634915690000|2021-10-22 15:14:50|1164|1163.6|1164.2|1164|1164.6|1164.4|1164|1163.6|24643
1634915700000|2021-10-22 15:15:00|1164.2|1163.8|1164.6|1163.8|1164.6|1164|1164.2|1163.6|2071
1634915710000|2021-10-22 15:15:10|1164.4|1164|1164.6|1164.2|1164.6|1164.2|1164.4|1163.8|811
1634915720000|2021-10-22 15:15:20|1164.4|1164|1164.8|1164.2|1164.8|1164.4|1164.4|1164|0
1634915730000|2021-10-22 15:15:30|1164.6|1164|1164.4|1164|1164.8|1164|1164.4|1164|0
1634915740000|2021-10-22 15:15:40|1164.6|1164.2|1165|1164.4|1165|1164.4|1164.4|1164|2465
1634915750000|2021-10-22 15:15:50|1164.8|1164.2|1165|1164.4|1165|1164.4|1164.8|1164.2|0
1634915760000|2021-10-22 15:16:00|1164.8|1164.2|1164.8|1164.2|1164.8|1164.2|1164.8|1164.2|0
1634915770000|2021-10-22 15:16:10|1165|1164.4|1164.8|1164.2|1165|1164.4|1164.6|1164.2|4301
1634915780000|2021-10-22 15:16:20|1165|1164.4|1164.8|1164.2|1165|1164.4|1164.8|1164.2|0
1634915790000|2021-10-22 15:16:30|1165|1164.4|1165|1164.4|1165|1164.4|1165|1164.4|0
1634915800000|2021-10-22 15:16:40|1164.8|1164.2|1164.8|1164.4|1165|1164.4|1164.8|1164.2|0
1634915810000|2021-10-22 15:16:50|1165.2|1164.6|1165|1164.4|1165.2|1164.6|1165|1164.4|258
1634915820000|2021-10-22 15:17:00|1165.2|1164.6|1164.8|1164.2|1165.2|1164.6|1164.8|1164|1236
1634915830000|2021-10-22 15:17:10|1165|1164.4|1164.8|1164.4|1165|1164.4|1164.6|1164|0
1634915850000|2021-10-22 15:17:30|1164.6|1164|1164.2|1163.6|1164.6|1164.2|1164.2|1163.6|4233
1634915860000|2021-10-22 15:17:40|1164.4|1163.8|1164.2|1163.6|1164.4|1163.8|1164|1163.4|0
1634915870000|2021-10-22 15:17:50|1164.4|1163.8|1164.4|1163.8|1164.4|1163.8|1164.2|1163.8|6741
1634915880000|2021-10-22 15:18:00|1164.6|1164|1164.2|1163.8|1164.6|1164.2|1164.2|1163.8|2299
1634915890000|2021-10-22 15:18:10|1164.4|1164|1164.2|1163.8|1164.4|1164|1164.2|1163.6|996
1634915900000|2021-10-22 15:18:20|1164.4|1164|1164.4|1163.8|1164.4|1164|1164.2|1163.8|0
1634915920000|2021-10-22 15:18:40|1164.6|1164.2|1164.8|1164.2|1164.8|1164.2|1164.4|1163.8|1250
1634915930000|2021-10-22 15:18:50|1164.4|1164|1164.4|1163.8|1164.8|1164.2|1164.4|1163.8|0
1634915940000|2021-10-22 15:19:00||1164||1164||1164||1164|0
1634915960000|2021-10-22 15:19:20|1164.2|1163.8|1164.6|1164|1164.8|1164.2|1164.2|1163.8|1354
1634915970000|2021-10-22 15:19:30|1164.4|1164.2|1164.6|1164.2|1164.6|1164.2|1164.4|1164.2|892
1634916000000|2021-10-22 15:20:00|1164.2|1164|1164.2|1163.8|1164.4|1164|1164.2|1163.8|1256
1634916020000|2021-10-22 15:20:20|1164|1163.6|1163.8|1163.2|1164.2|1163.6|1163.8|1163.2|18
1634916030000|2021-10-22 15:20:30|1164|1163.4|1163.4|1163|1164|1163.4|1163.4|1162.8|102
1634916040000|2021-10-22 15:20:40|1163.6|1163.2|1163.8|1163.2|1163.8|1163.2|1163.6|1163.2|0
1634916050000|2021-10-22 15:20:50|1164|1163.4|1163.6|1163.2|1164|1163.4|1163.4|1163|2167
1634916070000|2021-10-22 15:21:10|1163.4|1163|1163.4|1163|1163.8|1163.2|1163.4|1163|1893
1634916080000|2021-10-22 15:21:20|1163.6|1163.2|1163.6|1163|1163.8|1163.2|1163.6|1163|0
1634916090000|2021-10-22 15:21:30|1163.2|1162.8|1163.4|1162.8|1163.6|1163|1163.2|1162.8|607
1634916100000|2021-10-22 15:21:40|1163.2|1163|1163.2|1162.6|1163.6|1163|1163.2|1162.6|3410
1634916110000|2021-10-22 15:21:50|1163.8|1163.4|1163.2|1162.8|1163.8|1163.4|1163|1162.6|2039
1634916120000|2021-10-22 15:22:00|1163|1162.6|1163.4|1162.8|1163.4|1162.8|1163|1162.6|293
1634916130000|2021-10-22 15:22:10|1163.6|1163|1163.6|1163|1163.8|1163.2|1163.6|1163|368
1634916140000|2021-10-22 15:22:20|1163.8|1163.2|1163.6|1163|1163.8|1163.2|1163.4|1163|581
1634916150000|2021-10-22 15:22:30|1163.8|1163.4|1163.4|1162.8|1164|1163.6|1163.4|1162.8|2436
1634916160000|2021-10-22 15:22:40|1163.2|1162.6|1163.2|1162.6|1163.2|1162.6|1163|1162.4|2212
1634916170000|2021-10-22 15:22:50|1162.8|1162.2|1162.4|1161.8|1162.8|1162.2|1162.2|1161.6|1
1634916180000|2021-10-22 15:23:00|1162|1161.6|1161.8|1161.2|1162.2|1161.8|1161.8|1161.2|297
1634916190000|2021-10-22 15:23:10|1161.6|1161|1162.2|1161.6|1162.2|1161.6|1161.6|1161|1949
1634916200000|2021-10-22 15:23:20|1161.8|1161.4|1161.6|1161.2|1162|1161.4|1161.6|1161.2|695
1634916210000|2021-10-22 15:23:30|1161.4|1161|1161.6|1161|1161.8|1161.4|1161.4|1161|0
1634916220000|2021-10-22 15:23:40|1161.8|1161.2|1161.4|1160.8|1161.8|1161.2|1161.4|1160.8|1081
1634916230000|2021-10-22 15:23:50|1161|1160.4|1161.4|1161|1161.4|1161|1160.8|1160.2|626
1634916240000|2021-10-22 15:24:00|1161.2|1160.6|1161|1160.4|1161.2|1160.6|1161|1160.4|0
1634916250000|2021-10-22 15:24:10|1160.8|1160.2|1161.4|1160.8|1161.4|1160.8|1160.8|1160.2|889
1634916260000|2021-10-22 15:24:20|1161.2|1160.6|1161|1160.4|1161.2|1160.6|1161|1160.4|0
1634916270000|2021-10-22 15:24:30|1160.8|1160.2|1160.8|1160.2|1160.8|1160.4|1160.8|1160.2|876
1634916280000|2021-10-22 15:24:40|1161|1160.4|1160.8|1160.2|1161|1160.4|1160.8|1160.2|500
1634916290000|2021-10-22 15:24:50|1161|1160.6|1160.6|1160.2|1161|1160.6|1160.6|1160.2|1255
1634916300000|2021-10-22 15:25:00|1160.8|1160.4|1160.4|1159.8|1160.8|1160.4|1160|1159.6|888
1634916310000|2021-10-22 15:25:10|1160.2|1160|1160.4|1159.8|1160.6|1160|1160.2|1159.8|280
1634916320000|2021-10-22 15:25:20|1160.2|1159.6|1160|1159.6|1160.2|1159.6|1160|1159.4|2122
1634916330000|2021-10-22 15:25:30|1160.4|1159.8|1160.4|1159.8|1160.6|1159.8|1160.4|1159.8|720
1634916340000|2021-10-22 15:25:40|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|59
1634916350000|2021-10-22 15:25:50|1160.6|1160.2|1160.8|1160.2|1160.8|1160.2|1160.6|1160.2|427
1634916360000|2021-10-22 15:26:00|1160.6|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|0
1634916370000|2021-10-22 15:26:10|1160.6|1160|1160.8|1160|1161|1160.2|1160.6|1160|137
1634916380000|2021-10-22 15:26:20|1160.4|1160.2|1160.4|1160|1160.8|1160.2|1160.4|1159.8|3217
1634916390000|2021-10-22 15:26:30|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|964
1634916400000|2021-10-22 15:26:40|1161|1160.6|1161.4|1160.8|1161.6|1160.8|1161|1160.4|0
1634916410000|2021-10-22 15:26:50|1161.2|1160.6|1161.2|1160.8|1161.6|1161|1161.2|1160.6|714
1634916420000|2021-10-22 15:27:00|1161.4|1161|1161.8|1161.4|1161.8|1161.4|1161.4|1161|532
1634916430000|2021-10-22 15:27:10|1161.6|1161.2|1162|1161.6|1162|1161.6|1161.6|1161.2|696
1634916440000|2021-10-22 15:27:20|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.8|1161.4|550
1634916450000|2021-10-22 15:27:30||1161.4||1161.6||1161.6||1161.4|0
1634916460000|2021-10-22 15:27:40|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|0
1634916470000|2021-10-22 15:27:50|1162|1161.2|1161.4|1161|1162|1161.4|1161.4|1161|0
1634916480000|2021-10-22 15:28:00|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|2
1634916490000|2021-10-22 15:28:10|1161.6|1161.2|1162|1161.4|1162|1161.4|1161.6|1161.2|1906
1634916500000|2021-10-22 15:28:20|1161.8|1161.2|1161.8|1161.4|1162|1161.6|1161.8|1161.2|1694
1634916510000|2021-10-22 15:28:30|1162|1161.6|1161.8|1161.2|1162|1161.6|1161.8|1161.2|704
1634916520000|2021-10-22 15:28:40|1162|1161.4|1161.8|1161.4|1162|1161.6|1161.8|1161.4|0
1634916540000|2021-10-22 15:29:00|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|0
1634916550000|2021-10-22 15:29:10|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|605
1634916560000|2021-10-22 15:29:20|1162|1161.4|1162|1161.6|1162|1161.6|1161.8|1161.4|0
1634916570000|2021-10-22 15:29:30|1161.8|1161.4|1161.8|1161.2|1162|1161.6|1161.8|1161.2|305
1634916580000|2021-10-22 15:29:40|1162|1161.4|1162.2|1161.6|1162.2|1161.6|1162|1161.4|465
1634916590000|2021-10-22 15:29:50|1162|1161.4|1161.8|1161.4|1162|1161.6|1161.8|1161.2|1580
1635145200000|2021-10-25 07:00:00|1161.6|1160.4|1161.6|1160.4|1162|1160.6|1161.6|1160.4|390
1635145210000|2021-10-25 07:00:10|1161.8|1160.6|1162.2|1161|1162.4|1162|1161.2|1160.2|15013
1635145220000|2021-10-25 07:00:20|1161.8|1161.2|1161.4|1160.2|1162.6|1161.2|1161.2|1160.2|3000
1635145230000|2021-10-25 07:00:30|1161.2|1160.4|1158.8|1158.2|1161.4|1160.4|1158.8|1158.2|12242
1635145240000|2021-10-25 07:00:40|1158.6|1158.4|1159.4|1158.4|1159.6|1158.6|1158.6|1158.2|6284
1635145250000|2021-10-25 07:00:50|1159.2|1158.6|1159.8|1159.6|1160.2|1159.6|1159.2|1158.4|5235
1635145260000|2021-10-25 07:01:00|1159.6|1159.4|1161.2|1160.4|1161.2|1160.4|1159.6|1159.2|3103
1635145270000|2021-10-25 07:01:10|1161.4|1160.6|1161.2|1160.4|1161.4|1160.6|1160.8|1160.2|68
1635145280000|2021-10-25 07:01:20|1161|1160.6|1161.2|1160.4|1161.2|1160.6|1161|1160.4|149
1635145290000|2021-10-25 07:01:30|1161|1160.6|1161|1160.4|1161.2|1160.6|1160.8|1160.2|1000
1635145300000|2021-10-25 07:01:40|1160.8|1160.2|1161|1160.2|1161|1160.4|1160.2|1160|15149
1635145310000|2021-10-25 07:01:50|1161.2|1161|1160.8|1160|1161.4|1161|1160.6|1160|6969
1635145320000|2021-10-25 07:02:00|1160.6|1160.2|1159.6|1159.2|1161|1160.2|1159.6|1159|43551
1635145330000|2021-10-25 07:02:10|1159.8|1159.4|1161|1160.2|1161|1160.4|1159.6|1159.2|10137
1635145340000|2021-10-25 07:02:20|1161.2|1160.4|1161.8|1161|1161.8|1161|1161|1160.4|5598
1635145350000|2021-10-25 07:02:30|1161.6|1160.8|1161.6|1161|1161.8|1161|1161.6|1160.6|0
1635145360000|2021-10-25 07:02:40|1161.4|1160.8|1163.4|1162.6|1163.6|1162.6|1161.4|1160.6|5924
1635145370000|2021-10-25 07:02:50|1163.6|1162.8|1163.8|1162.8|1164|1163.2|1163.2|1162.4|541
1635145380000|2021-10-25 07:03:00|1163.6|1163|1163.8|1163|1164|1163.4|1163.2|1162.4|2592
1635145390000|2021-10-25 07:03:10|1164|1163.2|1164.6|1163.8|1164.8|1164|1164|1163.2|3038
1635145400000|2021-10-25 07:03:20|1164.8|1164|1165|1164.2|1165.2|1164.8|1164.8|1163.8|3002
1635145410000|2021-10-25 07:03:30|1165.2|1164.4|1165.6|1164.6|1165.6|1164.6|1165|1164.4|279
1635145420000|2021-10-25 07:03:40|1165.8|1165|1165.2|1164.2|1166|1165.2|1165|1164.2|10417
1635145430000|2021-10-25 07:03:50|1165|1164.4|1165|1164.2|1165|1164.4|1165|1164.2|226
1635145440000|2021-10-25 07:04:00|1164.8|1164.4|1165.2|1165|1165.8|1165|1164.6|1164.2|12474
1635145450000|2021-10-25 07:04:10|1165.4|1164.8|1165.2|1164.4|1165.4|1164.8|1165|1164.2|1242
1635145460000|2021-10-25 07:04:20|1165|1164.2|1164.2|1163.4|1165|1164.2|1164.2|1163.4|888
1635145470000|2021-10-25 07:04:30|1164|1163.2|1163.6|1162.8|1164|1163.4|1163.4|1162.8|700
1635145480000|2021-10-25 07:04:40|1163.4|1162.6|1163.4|1162.4|1163.6|1162.8|1163.4|1162.2|0
1635145490000|2021-10-25 07:04:50|1163.2|1162.6|1163.2|1162.4|1163.4|1162.6|1162.6|1162.2|9042
1635145500000|2021-10-25 07:05:00|1163|1162.2|1165.4|1164.8|1165.6|1164.8|1163|1162|4467
1635145510000|2021-10-25 07:05:10|1165.6|1164.6|1165.2|1164.4|1165.6|1165|1165|1164.4|1180
1635145520000|2021-10-25 07:05:20|1165.4|1164.6|1164.6|1163.6|1165.6|1164.8|1164.6|1163.6|0
1635145530000|2021-10-25 07:05:30|1164.4|1163.4|1163.8|1162.8|1164.4|1163.6|1163.8|1162.8|0
1635145540000|2021-10-25 07:05:40|1163.6|1162.6|1162.8|1162.2|1163.6|1163.2|1162.8|1162|700
1635145550000|2021-10-25 07:05:50|1163|1162|1162.2|1161.6|1163|1162.2|1162.2|1161.2|8180
1635145560000|2021-10-25 07:06:00|1162.4|1161.8|1162.8|1162|1163|1162.2|1162.2|1161.8|5284
1635145570000|2021-10-25 07:06:10|1162.6|1161.8|1162.4|1161.4|1162.6|1161.8|1162|1161.2|2060
1635145580000|2021-10-25 07:06:20|1162.2|1161.6|1162|1161.2|1162.2|1161.8|1161.8|1161.2|400
1635145590000|2021-10-25 07:06:30|1161.8|1161|1161|1160.6|1161.8|1161|1161|1160.2|19421
1635145600000|2021-10-25 07:06:40|1161.2|1160.4|1160.8|1160.2|1161.2|1160.6|1160.6|1160|5276
1635145610000|2021-10-25 07:06:50|1160.6|1160.4|1160.8|1160|1160.8|1160.4|1160.4|1160|500
1635145620000|2021-10-25 07:07:00|1160.6|1159.8|1159.8|1159.2|1160.6|1159.8|1159.6|1159.2|4427
1635145630000|2021-10-25 07:07:10|1159.6|1159.4|1160.4|1159.8|1160.4|1159.8|1159.6|1159.4|6881
1635145640000|2021-10-25 07:07:20|1160.6|1160|1160.8|1160.4|1160.8|1160.4|1160.6|1160|3560
1635145650000|2021-10-25 07:07:30|1160.6||1160.6||1160.6||1160.6||0
1635145660000|2021-10-25 07:07:40|1160.4|1160.2|1160.2|1159.6|1160.4|1160.2|1160|1159.6|1156
1635145670000|2021-10-25 07:07:50|1160|1159.4|1159.6|1159.4|1160|1159.4|1159.6|1159.2|4942
1635145680000|2021-10-25 07:08:00|1159.4|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159|3436
1635145690000|2021-10-25 07:08:10|1160.2|1160|1161.2|1160.4|1161.4|1160.4|1159.6|1159.2|32520
1635145700000|2021-10-25 07:08:20|1161.6|1160.6|1160.8|1160.4|1161.6|1161.2|1160.6|1160.2|1588
1635145710000|2021-10-25 07:08:30|1160.6||1160.8||1160.8||1160.6||0
1635145720000|2021-10-25 07:08:40|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.4|1159.8|2340
1635145730000|2021-10-25 07:08:50|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|27
1635145740000|2021-10-25 07:09:00|1161|1160.6|1161.4|1160.6|1161.6|1161|1161|1160.6|1192
1635145750000|2021-10-25 07:09:10|1161.2|1160.8|1161.2|1160.6|1161.4|1161|1160.6|1160.4|3370
1635145760000|2021-10-25 07:09:20|1161.4|1160.8|1162.4|1161.8|1162.6|1161.8|1161.2|1160.8|2107
1635145770000|2021-10-25 07:09:30|1162.2|1162|1162.4|1161.6|1162.8|1162|1162|1161.6|1750
1635145780000|2021-10-25 07:09:40|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.6|1231
1635145790000|2021-10-25 07:09:50|1162.6|1162.2|1162.8|1162.4|1162.8|1162.6|1162.6|1162.2|8759
1635145800000|2021-10-25 07:10:00|1163|1162.6|1163.2|1162.8|1163.4|1162.8|1162.8|1162.2|2152
1635145810000|2021-10-25 07:10:10|1163|1162.6|1162.8|1162.2|1163|1162.6|1162.6|1162.2|0
1635145820000|2021-10-25 07:10:20|1163|1162.4|1164.2|1163.6|1164.4|1163.8|1162.8|1162.4|5952
1635145830000|2021-10-25 07:10:30|1164|1163.4|1164|1163.6|1164.6|1164|1163.8|1163.2|12180
1635145840000|2021-10-25 07:10:40|1164.2|1163.2|1164|1163.4|1164.2|1163.4|1163.8|1163.2|0
1635145850000|2021-10-25 07:10:50|1164.2|1163.6|1164.8|1164.2|1164.8|1164.4|1164.2|1163.6|0
1635145860000|2021-10-25 07:11:00|1165|1164.4|1164.4|1163.6|1165|1164.4|1163.8|1163.4|491
1635145870000|2021-10-25 07:11:10|1164.2|1163.8|1164.2|1163.4|1164.6|1164|1164.2|1163.4|1070
1635145880000|2021-10-25 07:11:20|1164|1163.6|1164.8|1164|1164.8|1164.4|1163.8|1163.4|1193
1635145890000|2021-10-25 07:11:30|1165|1164.2|1164.6|1164|1165.2|1164.4|1164.6|1164|0
1635145900000|2021-10-25 07:11:40|1164.4|1163.8|1164.6|1163.8|1164.6|1163.8|1163.8|1163.2|861
1635145910000|2021-10-25 07:11:50|1164.4|1163.6|1165|1164.6|1166|1165.4|1164.2|1163.6|45506
1635145920000|2021-10-25 07:12:00|1164.8|1164.4|1164.8|1164.4|1165.2|1164.6|1164.6|1164.2|4246
1635145940000|2021-10-25 07:12:20|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.2|1155
1635145950000|2021-10-25 07:12:30|1165|1164.6|1165.2|1164.6|1165.4|1164.8|1164.6|1164|10496
1635145960000|2021-10-25 07:12:40|1165|1164.8|1164.8|1164.6|1165.2|1164.8|1164.8|1164.6|500
1635145970000|2021-10-25 07:12:50|1164.6|1164.2|1164.8|1164.6|1164.8|1164.6|1164.4|1164|2725
1635145980000|2021-10-25 07:13:00|1165||1165||1165||1165||480
1635145990000|2021-10-25 07:13:10|1165.2|1164.8|1165.8|1165.4|1165.8|1165.4|1165.2|1164.8|1978
1635146000000|2021-10-25 07:13:20|1165.6|1165.2|1165.6|1165.2|1166|1165.4|1165.6|1165|0
1635146010000|2021-10-25 07:13:30|1165.4|1165|1165|1164.4|1165.4|1165|1164.6|1164.2|974
1635146020000|2021-10-25 07:13:40||1164.6||1164.4||1164.6||1164.4|0
1635146030000|2021-10-25 07:13:50|1164.8|1164.2|1164.4|1163.8|1164.8|1164.4|1163.8|1163.4|1663
1635146040000|2021-10-25 07:14:00|1164.2|1163.6|1164.2|1163.4|1164.2|1163.6|1163.8|1163.2|300
1635146050000|2021-10-25 07:14:10|1164|1163.2|1163.6|1163.2|1164|1163.2|1163.4|1162.8|0
1635146060000|2021-10-25 07:14:20|1163.4|1163|1163.6|1163.2|1163.8|1163.6|1163.4|1163|800
1635146070000|2021-10-25 07:14:30|1163.8|1163.4|1163.8|1163.2|1163.8|1163.4|1163.6|1163|500
1635146080000|2021-10-25 07:14:40|1164|1163.4|1163.8|1163.2|1164|1163.6|1163.8|1163.2|0
1635146090000|2021-10-25 07:14:50|1163.6|1163.4|1164|1163.6|1164|1163.6|1163.6|1163.4|0
1635146100000|2021-10-25 07:15:00|1163.8|1163.4|1164.6|1164|1165.2|1164.8|1163.8|1163.4|3158
1635146110000|2021-10-25 07:15:10|1164.8|1164.2|1164.6|1164.2|1164.8|1164.4|1164.6|1164|1056
1635146120000|2021-10-25 07:15:20|1164.4|1164|1164.6|1164|1164.6|1164|1164.2|1163.8|169
1635146130000|2021-10-25 07:15:30|1164|1163.8|1164.4|1164|1164.6|1164|1164|1163.8|1000
1635146140000|2021-10-25 07:15:40|1164.6|1164.2|1165|1164.8|1165.2|1164.8|1164.4|1164.2|2855
1635146150000|2021-10-25 07:15:50|1164.8|1164.6|1164.6|1163.8|1165|1164.8|1164.6|1163.8|2230
1635146160000|2021-10-25 07:16:00|1164.4|1164|1164.2|1163.8|1164.4|1164|1164.2|1163.6|454
1635146170000|2021-10-25 07:16:10|1164.4|1164|1164.8|1164.4|1164.8|1164.4|1164.4|1164|3574
1635146180000|2021-10-25 07:16:20|1165|1164.6|1165.2|1164.8|1165.6|1165.2|1165|1164.6|10598
1635146190000|2021-10-25 07:16:30|1165.4|1165|1165.2|1164.8|1165.4|1165.2|1165.2|1164.8|2204
1635146200000|2021-10-25 07:16:40|1165.4|1165|1166|1165.8|1166.6|1166.2|1165.4|1165|6206
1635146210000|2021-10-25 07:16:50|1165.8|1165.6|1166|1165.6|1166|1165.6|1165.6|1165|428
1635146220000|2021-10-25 07:17:00|1165.8|1165.4|1165.6|1165.4|1166|1165.6|1165.2|1165|5443
1635146230000|2021-10-25 07:17:10|1165.8|1165.6|1165.6|1165.2|1166|1165.6|1165.4|1165.2|2101
1635146240000|2021-10-25 07:17:20|1165.8|1165.4|1165.8|1165.6|1166|1165.6|1165.8|1165.4|691
1635146250000|2021-10-25 07:17:30|1166|1165.8|1165.6|1165.4|1166.2|1165.8|1165.4|1165.2|29575
1635146260000|2021-10-25 07:17:40|1165.4|1165.2|1165.4|1165|1165.8|1165.6|1165.2|1165|6303
1635146270000|2021-10-25 07:17:50|1165.6|1165.2|1166|1165.4|1166|1165.6|1165.6|1165.2|2509
1635146280000|2021-10-25 07:18:00|1165.8|1165.2|1166.4|1166|1166.4|1166|1165.6|1165.2|8262
1635146290000|2021-10-25 07:18:10|1166.6|1166.2|1166.6|1166.4|1166.6|1166.4|1166.6|1166.2|281
1635146300000|2021-10-25 07:18:20|1166.4|1166.2|1166.2|1165.8|1166.4|1166.2|1166|1165.6|2188
1635146310000|2021-10-25 07:18:30|1166.4|1166|1166.4|1166|1166.6|1166.2|1166.4|1165.8|544
1635146320000|2021-10-25 07:18:40|1166.2|1165.8|1166.4|1166|1166.4|1166|1166|1165.6|300
1635146330000|2021-10-25 07:18:50||1165.8||1165.8||1165.8||1165.8|0
1635146340000|2021-10-25 07:19:00|1166.2|1165.6|1165.2|1164.8|1166.2|1165.6|1164.8|1164.4|4108
1635146350000|2021-10-25 07:19:10|1165|1164.6|1165.2|1164.6|1165.2|1164.8|1164.8|1164.4|3509
1635146360000|2021-10-25 07:19:20|1165.4|1164.8|1165.4|1165|1165.4|1165.2|1165.2|1164.8|919
1635146370000|2021-10-25 07:19:30|1165.6|1165.2|1165.4|1165|1165.8|1165.6|1165.4|1165|2497
1635146380000|2021-10-25 07:19:40|1165.2|1164.8|1164.2|1163.8|1165.2|1164.8|1164.2|1163.8|3217
1635146390000|2021-10-25 07:19:50|1164|1163.6|1164.6|1164.4|1164.6|1164.4|1164|1163.6|325
1635146400000|2021-10-25 07:20:00|1164.8|1164.6|1165|1164.6|1165.4|1164.8|1164.8|1164.4|4132
1635146410000|2021-10-25 07:20:10|1164.8|1164.8|1165|1164.8|1165.2|1164.8|1164.8|1164.6|535
1635146420000|2021-10-25 07:20:20|1164.8|1164.6|1164.8|1164.4|1164.8|1164.8|1164.6|1164.2|480
1635146430000|2021-10-25 07:20:30|1164.6|1164.2|1164.6|1164.4|1165|1164.8|1164.6|1164.2|2238
1635146440000|2021-10-25 07:20:40|1164.4|1164.2|1164.4|1163.8|1164.6|1164.2|1164|1163.8|3919
1635146450000|2021-10-25 07:20:50|1164.2|1164|1164.4|1163.8|1164.4|1164|1164|1163.8|74
1635146460000|2021-10-25 07:21:00|1164.2|1164|1164.2|1163.8|1164.4|1164|1163.8|1163.4|16478
1635146470000|2021-10-25 07:21:10|1164|1163.6|1164|1163.6|1164.2|1163.6|1164|1163.6|0
1635146480000|2021-10-25 07:21:20|1163.8|1163.8|1164.6|1164.4|1164.8|1164.4|1163.8|1163.6|9859
1635146490000|2021-10-25 07:21:30|1164.8|1164.6|1164.4|1163.6|1164.8|1164.6|1164.4|1163.6|1996
1635146500000|2021-10-25 07:21:40|1164.2|1163.8|1164|1163.8|1164.2|1164|1164|1163.6|723
1635146510000|2021-10-25 07:21:50|1163.8|1163.6|1163.8|1163.6|1163.8|1163.8|1163.8|1163.6|0
1635146520000|2021-10-25 07:22:00|1163.6|1163.4|1163|1162.6|1163.6|1163.4|1163|1162.6|15409
1635146530000|2021-10-25 07:22:10|1163.2|1162.8|1163.4|1162.8|1163.4|1163.2|1162.4|1162|25687
1635146540000|2021-10-25 07:22:20|1163.2|1162.6|1163.2|1162.8|1163.4|1163|1163|1162.6|2215
1635146550000|2021-10-25 07:22:30|1163.4|1163|1163|1162.6|1163.4|1163|1162.8|1162.6|3200
1635146560000|2021-10-25 07:22:40|1163.2|1162.8|1163|1162.6|1163.2|1163|1163|1162.6|5152
1635146570000|2021-10-25 07:22:50|1163.2|1162.4|1162.8|1162.4|1163.2|1162.4|1162.6|1162.4|978
1635146580000|2021-10-25 07:23:00|1162.4|1162.2|1162.8|1162.4|1163|1162.8|1162.4|1162.2|16559
1635146590000|2021-10-25 07:23:10|1163|1162.6|1162.4|1162.2|1163|1162.6|1162.4|1162|4214
1635146600000|2021-10-25 07:23:20|1162.6|1162.4|1162.6|1162.2|1162.6|1162.4|1162.4|1162.2|4367
1635146610000|2021-10-25 07:23:30|1162.4|1162|1161.4|1161.2|1162.4|1162|1161.4|1161.2|32655
1635146620000|2021-10-25 07:23:40|1161.2|1161|1161.4|1161|1161.4|1161.2|1161.2|1160.8|9117
1635146630000|2021-10-25 07:23:50|1161.6|1161.2|1161.6|1161.4|1161.8|1161.6|1161.6|1161.2|5747
1635146640000|2021-10-25 07:24:00|1161.4|1161.2|1162.2|1161.6|1162.2|1161.6|1161.4|1161|4268
1635146650000|2021-10-25 07:24:10|1162||1162.2||1162.2||1162||0
1635146660000|2021-10-25 07:24:20|1162|1161.8|1162.4|1162|1162.6|1162.2|1162|1161.8|1607
1635146670000|2021-10-25 07:24:30|1162.2|1161.8|1161.4|1161.2|1162.2|1161.8|1161.4|1161.2|5094
1635146680000|2021-10-25 07:24:40|1161.6|1161.4|1162.4|1161.8|1162.4|1161.8|1161.6|1161.2|2478
1635146690000|2021-10-25 07:24:50|1162.6|1162|1163|1162.6|1163.2|1162.8|1162|1162|5793
1635146700000|2021-10-25 07:25:00|1163.2|1162.8|1163.2|1162.8|1163.4|1163|1163|1162.6|414
1635146710000|2021-10-25 07:25:10|1163|1162.6|1163|1162.6|1163.4|1163.2|1162.8|1162.6|4241
1635146720000|2021-10-25 07:25:20|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1162.8|1162.6|1115
1635146730000|2021-10-25 07:25:30|1162.8|1162.4|1162.8|1162.4|1163|1162.6|1162.8|1162.4|2899
1635146740000|2021-10-25 07:25:40|1162.6|1162.2|1162.2|1161.8|1162.6|1162.2|1162.2|1161.8|1263
1635146750000|2021-10-25 07:25:50|1162.4|1161.6|1162.4|1161.8|1162.4|1161.8|1161.8|1161.6|7595
1635146760000|2021-10-25 07:26:00|1162.2|1161.6|1161.6|1161|1162.2|1161.6|1161.6|1161|1246
1635146770000|2021-10-25 07:26:10|1161.4||1161.4||1161.4||1161.2||1088
1635146780000|2021-10-25 07:26:20|1161.6|1161.2|1161.4|1161.2|1161.8|1161.4|1161.4|1161.2|2216
1635146790000|2021-10-25 07:26:30|1161.6|1161.4|1162.4|1162|1162.4|1162|1161.6|1161.4|2515
1635146800000|2021-10-25 07:26:40|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|0
1635146810000|2021-10-25 07:26:50|1162.2|1162.2|1162.4|1162|1162.6|1162.4|1162.2|1162|1057
1635146830000|2021-10-25 07:27:10|1162|1161.8|1162.4|1162|1162.4|1162|1162|1161.6|557
1635146840000|2021-10-25 07:27:20|1162.6|1162.2|1162.8|1162.4|1163|1162.4|1162.6|1162.2|3482
1635146850000|2021-10-25 07:27:30|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|0
1635146860000|2021-10-25 07:27:40|1162.4|1162|1162.4|1162|1162.6|1162.2|1162.4|1162|690
1635146870000|2021-10-25 07:27:50|1162.8|1162.2|1163|1162.6|1163|1162.6|1162.6|1162.2|1670
1635146880000|2021-10-25 07:28:00|1163.2|1162.8|1163.4|1163|1163.4|1163|1163.2|1162.8|390
1635146890000|2021-10-25 07:28:10|1163.2|1163.2|1163.2|1162.8|1163.2|1163.2|1163.2|1162.8|3473
1635146900000|2021-10-25 07:28:20|1163|1162.6|1163.8|1163.2|1164|1163.4|1163|1162.6|1319
1635146910000|2021-10-25 07:28:30|1163.6|1163|1163.4|1163|1163.8|1163|1163.2|1162.8|1260
1635146920000|2021-10-25 07:28:40|1163.6|1163.2|1164|1163.6|1164|1163.6|1163.6|1163|6701
1635146930000|2021-10-25 07:28:50|1163.8|1163.8|1163.4|1163|1163.8|1163.8|1163.4|1163|57
1635146940000|2021-10-25 07:29:00|1163.6|1163.2|1164|1163.6|1164|1163.6|1163.4|1163.2|419
1635146950000|2021-10-25 07:29:10|1164.2|1163.8|1164.6|1164|1164.8|1164.2|1164|1163.8|1688
1635146960000|2021-10-25 07:29:20|1164|1163.8|1164|1163.4|1164|1163.8|1163.6|1163.2|2338
1635146970000|2021-10-25 07:29:30|1163.8|1163.6|1164.2|1163.8|1164.4|1163.8|1163.8|1163.4|2121
1635146980000|2021-10-25 07:29:40|1164.4|1164|1164.6|1164.2|1164.6|1164.2|1164.4|1164|1284
1635146990000|2021-10-25 07:29:50|1164.8|1164.4|1164.6|1164.2|1164.8|1164.6|1164.6|1164.2|712
1635147000000|2021-10-25 07:30:00|1164.4|1164|1164.8|1164.4|1164.8|1164.6|1164.2|1164|2258
1635147010000|2021-10-25 07:30:10|1164.6|1164.2|1163.8|1163.4|1164.8|1164.4|1163.8|1163.4|33030
1635147020000|2021-10-25 07:30:20|1164|1163.6|1164|1163.8|1164|1163.8|1163.6|1163.4|9810
1635147030000|2021-10-25 07:30:30|1164.2|1163.6|1164|1163.6|1164.2|1164|1163.8|1163.4|1592
1635147040000|2021-10-25 07:30:40|1163.8|1163.4|1163.8|1163.6|1163.8|1163.6|1163.8|1163.4|0
1635147050000|2021-10-25 07:30:50|1163.6|1163.4|1163.6|1163.2|1163.8|1163.6|1163.4|1163.2|4474
1635147060000|2021-10-25 07:31:00|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|0
1635147070000|2021-10-25 07:31:10|1163.6|1163.2|1163.4|1163.2|1163.6|1163.4|1163.4|1163.2|13
1635147080000|2021-10-25 07:31:20|1163.2|1163|1163.4|1163|1163.4|1163|1163.2|1163|2141
1635147090000|2021-10-25 07:31:30|1163.6|1163.2|1163.6|1163|1163.8|1163.2|1163.4|1163|4644
1635147100000|2021-10-25 07:31:40|1163.4|1162.8|1163|1162.6|1163.4|1162.8|1162.6|1162.2|1025
1635147110000|2021-10-25 07:31:50|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.4|1162|1426
1635147130000|2021-10-25 07:32:10|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.4|1162.2|0
1635147140000|2021-10-25 07:32:20|1162.4|1162.4|1163|1162.6|1163|1162.6|1162.4|1162.2|2056
1635147160000|2021-10-25 07:32:40|1162.8|1162.4|1162.8|1162.4|1162.8|1162.6|1162.6|1162.2|383
1635147170000|2021-10-25 07:32:50|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.2|1161.8|361
1635147180000|2021-10-25 07:33:00|1162.2|1161.8|1161.4|1161|1162.2|1161.8|1161.2|1161|250
1635147190000|2021-10-25 07:33:10|1161.6|1161.4|1161.4|1161|1161.6|1161.4|1161.2|1161|3953
1635147200000|2021-10-25 07:33:20|1161.2|1160.8|1160.8|1160.4|1161.2|1161|1160.6|1160.2|24333
1635147210000|2021-10-25 07:33:30|1160.6|1160.2|1160.6|1160.2|1160.8|1160.6|1159.8|1159.4|41175
1635147220000|2021-10-25 07:33:40|1160.8|1160|1160.6|1160|1160.8|1160|1160.4|1160|0
1635147230000|2021-10-25 07:33:50|1160.4|1159.8|1160|1159.4|1160.4|1160|1159.8|1159.2|0
1635147240000|2021-10-25 07:34:00|1159.8|1159.2|1159.8|1159.2|1159.8|1159.4|1159.4|1159|1574
1635147250000|2021-10-25 07:34:10||1159||1159.2||1159.4||1159|0
1635147260000|2021-10-25 07:34:20|1159.6|1159|1158.8|1158.4|1159.6|1159|1158.6|1158.2|28217
1635147270000|2021-10-25 07:34:30|1158.6|1158.2|1158.4|1158|1158.8|1158.2|1158.4|1157.8|2036
1635147280000|2021-10-25 07:34:40|1158.2|1157.6|1157|1156.8|1158.2|1157.6|1157|1156.6|14090
1635147290000|2021-10-25 07:34:50|1156.8|1156.6|1156.8|1156.4|1156.8|1156.6|1156.6|1156.4|7445
1635147300000|2021-10-25 07:35:00|1156.6|1156.2|1156.6|1156.2|1157|1156.4|1156.4|1156.2|14858
1635147310000|2021-10-25 07:35:10|1156.8|1156.4|1156.2|1156|1157.2|1156.8|1156.2|1155.8|6666
1635147320000|2021-10-25 07:35:20|1156.4|1156.2|1156.2|1156|1156.6|1156.2|1156.2|1156|3717
1635147330000|2021-10-25 07:35:30|1156|1155.8|1155.6|1155.4|1156.2|1155.8|1155.6|1155.4|826
1635147340000|2021-10-25 07:35:40|1155.4|1155.2|1155.4|1155|1155.4|1155.2|1155.2|1155|340
1635147350000|2021-10-25 07:35:50|1155.2|1154.8|1154.4|1154|1155.2|1155|1154.2|1154|20137
1635147360000|2021-10-25 07:36:00|1154.6|1154.2|1156|1155.6|1156.2|1155.8|1154.6|1154|12513
1635147370000|2021-10-25 07:36:10|1156.2|1155.8|1156.4|1156.2|1156.6|1156.2|1156|1155.8|3139
1635147380000|2021-10-25 07:36:20|1156.2|1156|1155.6|1155.2|1156.2|1156.2|1155.4|1155.2|2296
1635147390000|2021-10-25 07:36:30|1155.4|1155|1155.6|1155.2|1155.6|1155.4|1155.2|1155|927
1635147400000|2021-10-25 07:36:40|1155.4|1155|1155.4|1155.2|1155.4|1155.2|1155.4|1155|1800
1635147410000|2021-10-25 07:36:50|1155.2|1155|1154.8|1154.2|1155.2|1155|1154.4|1154|59847
1635147420000|2021-10-25 07:37:00|1154.6|1154.4|1154.8|1154.6|1154.8|1154.6|1154.6|1154|13012
1635147430000|2021-10-25 07:37:10|1155|1154.4|1155|1154.6|1155.2|1154.6|1155|1154.2|629
1635147440000|2021-10-25 07:37:20|1155.2|1154.8|1154.8|1154.6|1155.2|1155|1154.8|1154.4|306
1635147450000|2021-10-25 07:37:30|1154.6|1154.4|1154.8|1154.6|1154.8|1154.6|1154.6|1154.2|1589
1635147460000|2021-10-25 07:37:40||1154.4||1154.4||1154.4||1154.4|0
1635147470000|2021-10-25 07:37:50|1154.6|1154.2|1154.6|1154.2|1154.8|1154.2|1154.6|1154|1158
1635147480000|2021-10-25 07:38:00||1154.4||1154.4||1154.4||1154.2|0
1635147490000|2021-10-25 07:38:10|||||||||1541
1635147500000|2021-10-25 07:38:20|1154.4|1154.2|1154.4|1154|1154.4|1154.2|1154.4|1154|1263
1635147510000|2021-10-25 07:38:30|1154.2|1153.8|1154.4|1154|1154.4|1154|1153.8|1153.4|17951
1635147530000|2021-10-25 07:38:50|1154.6|1154.2|1154.6|1154.4|1154.8|1154.4|1154.4|1154.2|5868
1635147540000|2021-10-25 07:39:00|1154.8|1154.6|1155.2|1154.6|1155.2|1154.8|1154.8|1154.6|947
1635147550000|2021-10-25 07:39:10|1155|1154.4|1155.4|1155|1155.6|1155.2|1154.8|1154.4|2009
1635147560000|2021-10-25 07:39:20|1155.6|1155.4|1155.6|1155|1155.8|1155.4|1155.4|1155|6479
1635147570000|2021-10-25 07:39:30|1155.8|1155.2|1155.8|1155.4|1155.8|1155.4|1155.8|1155.2|0
1635147580000|2021-10-25 07:39:40|1156|1155.6|1156|1155.8|1156.2|1155.8|1155.8|1155.6|267
1635147590000|2021-10-25 07:39:50|1156.2|1156|1156.6|1156|1156.6|1156.2|1156.2|1155.8|1624
1635147600000|2021-10-25 07:40:00|1156.8|1156.2|1155.8|1155.4|1156.8|1156.4|1155.8|1155.4|1377
1635147610000|2021-10-25 07:40:10|1156|1155.6|1156.2|1155.8|1156.2|1155.8|1155.8|1155.6|562
1635147620000|2021-10-25 07:40:20|1156.4|1156|1156.6|1156.2|1156.6|1156.2|1156.4|1156|640
1635147630000|2021-10-25 07:40:30|1156.8|1156.4|1157|1156.6|1157.6|1157|1156.8|1156.2|2150
1635147640000|2021-10-25 07:40:40|1156.8|1156.4|1156.6|1156.2|1157.2|1156.6|1156.4|1156|480
1635147650000|2021-10-25 07:40:50|1156.8|1156.4|1156.8|1156.4|1157|1156.6|1156.8|1156.4|0
1635147660000|2021-10-25 07:41:00|1157|1156.6|1157|1156.4|1157|1156.6|1157|1156.4|0
1635147670000|2021-10-25 07:41:10|1156.8|1156.6|1156.6|1156|1156.8|1156.6|1156.6|1156|1099
1635147680000|2021-10-25 07:41:20|1156.8|1156.2|1156.8|1156.4|1156.8|1156.6|1156.8|1156.2|0
1635147690000|2021-10-25 07:41:30|1156.6|1156.6|1157.8|1157.4|1158|1157.4|1156.6|1156.4|4170
1635147700000|2021-10-25 07:41:40||1157.6||1157.6||1157.6||1157.6|0
1635147710000|2021-10-25 07:41:50|1157.6|1157.4|1156.8|1156.2|1157.6|1157.4|1156.8|1156.2|411
1635147720000|2021-10-25 07:42:00|1156.6|1156.4|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|0
1635147730000|2021-10-25 07:42:10||1156.2||1156.4||1156.4||1156.2|0
1635147740000|2021-10-25 07:42:20|1157|1156.6|1156.8|1156.2|1157.2|1156.8|1156.8|1156.2|3549
1635147750000|2021-10-25 07:42:30|1157|1156.4|1157|1156.8|1157.2|1156.8|1157|1156.4|2624
1635147770000|2021-10-25 07:42:50|1157.2|1157|1157.2|1157|1157.4|1157|1157.2|1157|1545
1635147780000|2021-10-25 07:43:00|1157|1156.8|1156.8|1156.4|1157|1156.8|1156.4|1156|2125
1635147790000|2021-10-25 07:43:10|1157|1156.6|1157|1156.6|1157|1156.6|1157|1156.6|400
1635147800000|2021-10-25 07:43:20|1157.2|1156.8|1157.2|1157|1157.4|1157|1157.2|1156.8|744
1635147810000|2021-10-25 07:43:30|1157.4|1157.2|1157.4|1157|1157.6|1157.2|1157.4|1157|2015
1635147820000|2021-10-25 07:43:40|1157.6|1157.2|1158|1157.6|1158|1157.6|1157.6|1157.2|331
1635147830000|2021-10-25 07:43:50|1158.2|1157.8|1158|1157.6|1158.2|1157.8|1158|1157.6|0
1635147840000|2021-10-25 07:44:00|1157.8|1157.4|1158.2|1157.6|1158.2|1157.8|1157.6|1157|454
1635147850000|2021-10-25 07:44:10|1158|1157.8|1158|1157.4|1158.2|1158|1157.8|1157.4|6371
1635147860000|2021-10-25 07:44:20|1157.8|1157.2|1157.6|1157.2|1157.8|1157.2|1157.6|1157|500
1635147870000|2021-10-25 07:44:30|1157.4|1157|1157.2|1156.8|1157.4|1157.2|1157.2|1156.8|0
1635147880000|2021-10-25 07:44:40|1157.4|1157|1156.8|1156.4|1157.6|1157|1156.8|1156.2|447
1635147890000|2021-10-25 07:44:50|1157|1156.6|1157|1156.6|1157|1156.8|1156.6|1156.4|1583
1635147900000|2021-10-25 07:45:00|1157.2|1156.8|1157.6|1157.2|1157.6|1157.2|1157.2|1156.8|0
1635147910000|2021-10-25 07:45:10|1157.4|1157|1157.6|1157.2|1157.6|1157.2|1157.2|1156.8|0
1635147920000|2021-10-25 07:45:20|1157.4|1157|1158|1157.6|1158|1157.6|1157.2|1157|1295
1635147930000|2021-10-25 07:45:30|1158.2|1157.8|1157.6|1157.2|1158.2|1157.8|1157.6|1157.2|2048
1635147940000|2021-10-25 07:45:40|1157.4|1157|1157.4|1157|1157.6|1157|1157.2|1157|717
1635147950000|2021-10-25 07:45:50|1157.2|1156.8|1157|1156.8|1157.2|1156.8|1157|1156.6|500
1635147960000|2021-10-25 07:46:00|1156.8|1156.6|1156.8|1156.4|1156.8|1156.6|1156.8|1156.4|200
1635147970000|2021-10-25 07:46:10|1156.6||1156.6||1156.6||1156.6||0
1635147980000|2021-10-25 07:46:20|1156.4|1156.2|1156.6|1156.2|1156.6|1156.2|1156.4|1156.2|383
1635147990000|2021-10-25 07:46:30|1156.8|1156.4|1156.4|1156.2|1156.8|1156.6|1156.4|1156|2439
1635148000000|2021-10-25 07:46:40|1156.2|1156|1157|1156.6|1157|1156.8|1156.2|1155.8|6322
1635148010000|2021-10-25 07:46:50|1156.8|1156.4|1156.8|1156|1156.8|1156.4|1156.4|1156|1793
1635148020000|2021-10-25 07:47:00|1157|1156.2|1157|1156.6|1157|1156.8|1157|1156.2|547
1635148030000|2021-10-25 07:47:10|1156.8|1156.4|1156|1155.6|1157|1156.8|1156|1155.6|1845
1635148040000|2021-10-25 07:47:20|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156|1155.8|0
1635148070000|2021-10-25 07:47:50|1156|1155.6|1156|1155.6|1156|1155.8|1155.8|1155.6|4640
1635148080000|2021-10-25 07:48:00|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1156|1155.6|442
1635148090000|2021-10-25 07:48:10|1156.2|1155.8|1156.2|1155.8|1156.4|1156.2|1156|1155.8|8067
1635148100000|2021-10-25 07:48:20|1156|1155.6|1156|1155.6|1156|1155.6|1155.8|1155.6|495
1635148110000|2021-10-25 07:48:30||1155.8||1155.6||1155.8||1155.6|0
1635148120000|2021-10-25 07:48:40|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.8|1155|9396
1635148130000|2021-10-25 07:48:50|1155.6|1155.2|1156|1155.6|1156|1155.6|1155.4|1155|3062
1635148140000|2021-10-25 07:49:00|1156.2|1155.8|1156|1155.4|1156.2|1155.8|1156|1155.4|1539
1635148160000|2021-10-25 07:49:20|1155.8|1155.6|1154.8|1154.4|1155.8|1155.6|1154.6|1154.4|41813
1635148170000|2021-10-25 07:49:30|1154.6|1154.6|1154.6|1154.4|1154.6|1154.6|1154.6|1154.2|5180
1635148180000|2021-10-25 07:49:40||1154.2||1154.2||1154.2||1154.2|0
1635148190000|2021-10-25 07:49:50|1154.4|1154.4|1154.6|1154.2|1154.6|1154.4|1154.4|1154.2|456
1635148200000|2021-10-25 07:50:00|1154.4|1154.4|1154.4|1154|1154.4|1154.4|1154.4|1154|0
1635148210000|2021-10-25 07:50:10|1154.2||1154.2||1154.4||1154.2||5158
1635148220000|2021-10-25 07:50:20|1154.4||1154.2||1154.6||1154.2||5800
1635148230000|2021-10-25 07:50:30|1154|1153.8|1153.6|1153.2|1154|1153.8|1153.6|1153.2|2230
1635148240000|2021-10-25 07:50:40||1153.4||1153||1153.4||1153|0
1635148250000|2021-10-25 07:50:50|1153.4|1153.2|1154|1153.6|1154|1153.8|1153.4|1153|3770
1635148260000|2021-10-25 07:51:00|1154.2|1153.8|1154|1153.6|1154.4|1154|1154|1153.6|5651
1635148270000|2021-10-25 07:51:10|1154.2|1153.8|1154.6|1154|1154.8|1154.4|1154.2|1153.8|8974
1635148280000|2021-10-25 07:51:20|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|1154|1153.6|2871
1635148290000|2021-10-25 07:51:30|1154.6|1154|1154.8|1154.2|1154.8|1154.2|1154.6|1154|0
1635148300000|2021-10-25 07:51:40|1154.6|1154|1154.2|1153.8|1154.6|1154.2|1154.2|1153.8|3500
1635148310000|2021-10-25 07:51:50|1154|1153.6|1153.6|1153|1154|1153.6|1153.4|1153|0
1635148320000|2021-10-25 07:52:00|1153.8|1153.2|1153.8|1153.4|1153.8|1153.4|1153.8|1153.2|364
1635148330000|2021-10-25 07:52:10|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.2|1153|443
1635148340000|2021-10-25 07:52:20|1153.6|1153.2|1153.2|1153|1153.8|1153.4|1153.2|1153|4903
1635148360000|2021-10-25 07:52:40|||||||||3681
1635148370000|2021-10-25 07:52:50|1153.4|1153.2|1153.2|1153|1153.6|1153.2|1153.2|1153|496
1635148380000|2021-10-25 07:53:00|1153.4|1153.2|1153.8|1153.2|1153.8|1153.2|1153.4|1153|1404
1635148390000|2021-10-25 07:53:10||1153.4||1153.4||1153.4||1153.4|0
1635148400000|2021-10-25 07:53:20|1153.6|1153.2|1153.6|1153.4|1153.8|1153.6|1153.6|1153.2|993
1635148410000|2021-10-25 07:53:30|1153.8|1153.2|1153.6|1153.2|1153.8|1153.2|1153.2|1153|508
1635148420000|2021-10-25 07:53:40|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.4|1153|20
1635148430000|2021-10-25 07:53:50|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153|0
1635148440000|2021-10-25 07:54:00|1153.4|1153|1153.2|1152.8|1153.4|1153|1152.8|1152.6|3785
1635148450000|2021-10-25 07:54:10||1152.6||1152.6||1152.6||1152.6|0
1635148460000|2021-10-25 07:54:20|1153|1152.8|1153|1152.6|1153|1152.8|1153|1152.6|0
1635148470000|2021-10-25 07:54:30|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.6|1152|2292
1635148480000|2021-10-25 07:54:40|1152.4|1152|1152.2|1151.8|1152.4|1152|1152.2|1151.8|0
1635148490000|2021-10-25 07:54:50|1152.4|1152|1152.8|1152.4|1152.8|1152.4|1152.4|1152|4133
1635148500000|2021-10-25 07:55:00|1152.6|1152.2|1153.2|1152.6|1153.8|1153.4|1152.6|1152|2403
1635148510000|2021-10-25 07:55:10|1153|1152.8|1153|1152.6|1153|1152.8|1152.8|1152.4|400
1635148520000|2021-10-25 07:55:20|1153.2|1153|1153|1152.6|1153.2|1153|1153|1152.6|2000
1635148530000|2021-10-25 07:55:30|1152.8||1152.8||1152.8||1152.8||1852
1635148540000|2021-10-25 07:55:40|1152.6|1152.4|1152.4|1152.2|1152.6|1152.4|1152.2|1152|10037
1635148560000|2021-10-25 07:56:00|1152.2|1152|1152|1151.6|1152.2|1152|1151.8|1151.4|1389
1635148570000|2021-10-25 07:56:10|1151.8||1151.8||1151.8||1151.8||0
1635148580000|2021-10-25 07:56:20|1152|1151.8|1153.2|1152.8|1153.4|1152.8|1151.8|1151.6|9629
1635148590000|2021-10-25 07:56:30|1153|1153|1153|1152.8|1153|1153|1153|1152.8|2169
1635148600000|2021-10-25 07:56:40|1152.8|1152.6|1152.8|1152.6|1153|1152.8|1152.8|1152.4|2425
1635148610000|2021-10-25 07:56:50|1153||1153||1153||1153||0
1635148620000|2021-10-25 07:57:00|1153.2|1152.8|1153.4|1153|1153.6|1153.4|1153|1152.8|2235
1635148630000|2021-10-25 07:57:10|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1153|1152.6|531
1635148640000|2021-10-25 07:57:20|1153.2|1152.8|1153|1152.8|1153.2|1152.8|1153|1152.8|0
1635148650000|2021-10-25 07:57:30|1152.8|1152.6|1152.6|1152.2|1152.8|1152.6|1152.6|1152|445
1635148660000|2021-10-25 07:57:40|1152.4|1152|1152.6|1152.2|1153|1152.4|1152.4|1152|2470
1635148670000|2021-10-25 07:57:50|1152.8||1152.6||1152.8||1152.6||0
1635148680000|2021-10-25 07:58:00|1152.8|1152.4|1152.6|1152.2|1152.8|1152.6|1152.6|1152.2|500
1635148690000|2021-10-25 07:58:10|1152.8|1152.4|1152.8|1152.2|1152.8|1152.4|1152.6|1152.2|0
1635148700000|2021-10-25 07:58:20|1152.6|1152.4|1152.6|1152.2|1152.6|1152.6|1152.6|1152.2|0
1635148710000|2021-10-25 07:58:30|1152.8|1152.4|1152.6|1152|1152.8|1152.4|1152.6|1152|461
1635148720000|2021-10-25 07:58:40||1152.2||1152.2||1152.4||1152|500
1635148730000|2021-10-25 07:58:50|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152.4|1152|3500
1635148740000|2021-10-25 07:59:00|1152.4||1152.6||1152.6||1152.4||0
1635148750000|2021-10-25 07:59:10|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|4500
1635148760000|2021-10-25 07:59:20|1152.8||1152.8||1152.8||1152.6||0
1635148770000|2021-10-25 07:59:30|1152.6|1152|1152.2|1151.8|1152.6|1152|1152.2|1151.8|3146
1635148780000|2021-10-25 07:59:40|1152.4|1152|1152.8|1152.4|1152.8|1152.4|1152.2|1152|2084
1635148790000|2021-10-25 07:59:50|1153|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.4|1161
1635148800000|2021-10-25 08:00:00|1152.8|1152.8|1153|1152.6|1153|1152.8|1152.8|1152.6|782
1635148810000|2021-10-25 08:00:10|1152.8|1152.4|1153.4|1153|1153.6|1153|1152.8|1152.4|1479
1635148820000|2021-10-25 08:00:20|1153.6|1153.2|1153.4|1153.2|1153.6|1153.4|1153.4|1153|1000
1635148830000|2021-10-25 08:00:30|1153.6|1153.4|1154|1153.4|1154.2|1153.6|1153.6|1153.4|4409
1635148840000|2021-10-25 08:00:40|1154.2|1153.6|1153.6|1153.2|1154.2|1153.8|1153.6|1153.2|242
1635148850000|2021-10-25 08:00:50|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|624
1635148860000|2021-10-25 08:01:00|1153.2|1152.8|1153.4|1152.8|1153.6|1153.2|1153.2|1152.8|910
1635148870000|2021-10-25 08:01:10|1153.2||1153.4||1153.4||1153.2||0
1635148880000|2021-10-25 08:01:20|1153.2|1153|1153.4|1152.8|1153.4|1153|1153.2|1152.8|0
1635148890000|2021-10-25 08:01:30|1153.2|1152.6|1153|1152.4|1153.2|1152.6|1152.8|1152.4|917
1635148900000|2021-10-25 08:01:40|1152.8|1152.2|1152.8|1152.4|1152.8|1152.6|1152.6|1152|2823
1635148910000|2021-10-25 08:01:50|1152.6||1152.6||1152.6||1152.6||0
1635148920000|2021-10-25 08:02:00|1152.4|1152.2|1152.2|1151.8|1152.6|1152.2|1152|1151.6|12876
1635148930000|2021-10-25 08:02:10|1152.4|1152|1152|1151.8|1152.4|1152|1152|1151.8|1417
1635148940000|2021-10-25 08:02:20|1151.8|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.2|123
1635148950000|2021-10-25 08:02:30|1152.2|1151.8|1152.6|1152|1152.8|1152.4|1152.2|1151.8|1000
1635148960000|2021-10-25 08:02:40|1152.4|1152.2|1152.6|1152.2|1152.8|1152.4|1152.4|1152.2|0
1635148970000|2021-10-25 08:02:50|1152.4|1152|1152.4|1152|1152.4|1152.2|1152|1151.6|1810
1635148980000|2021-10-25 08:03:00|1152.2|1151.8|1152.4|1152|1152.4|1152|1152|1151.6|443
1635148990000|2021-10-25 08:03:10|1152.6|1151.8|1152.6|1152|1152.6|1152.4|1152.4|1151.8|5114
1635149000000|2021-10-25 08:03:20|1152.4|1151.8|1151.8|1151.6|1152.4|1152|1151.8|1151.6|3343
1635149010000|2021-10-25 08:03:30|1152|1151.8|1152.2|1151.8|1152.4|1151.8|1152|1151.8|45
1635149020000|2021-10-25 08:03:40|1152.4|1152|1152.2|1151.8|1152.4|1152|1152|1151.6|0
1635149030000|2021-10-25 08:03:50|1152.4|1152|1152.4|1152.2|1152.6|1152.2|1152.2|1152|1910
1635149040000|2021-10-25 08:04:00|1152.6|1152.4|1152.8|1152.4|1152.8|1152.4|1152.4|1152|1678
1635149050000|2021-10-25 08:04:10|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|0
1635149060000|2021-10-25 08:04:20|1153|1152.6|1153|1152.6|1153|1152.6|1153|1152.4|0
1635149070000|2021-10-25 08:04:30|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|33
1635149080000|2021-10-25 08:04:40|1152.8|1152.6|1153.4|1153|1153.4|1153|1152.6|1152.4|8447
1635149090000|2021-10-25 08:04:50|1153.2|1152.8|1153|1152.6|1153.4|1153|1153|1152.6|5000
1635149100000|2021-10-25 08:05:00|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.6|1152.2|5487
1635149110000|2021-10-25 08:05:10|1153.2|1152.8|1153.2|1152.6|1153.2|1153|1153|1152.6|3000
1635149120000|2021-10-25 08:05:20||1152.8||1153||1153||1152.8|0
1635149130000|2021-10-25 08:05:30|1153|1152.8|1153.2|1153|1153.2|1153|1153|1152.8|36
1635149140000|2021-10-25 08:05:40|1153.4|1153.2|1153.6|1153.2|1153.6|1153.4|1153.4|1153|1930
1635149150000|2021-10-25 08:05:50||1153||1153.2||1153.2||1153|0
1635149160000|2021-10-25 08:06:00|1153.4|1153|1154|1153.6|1154|1153.6|1153.4|1153|1059
1635149170000|2021-10-25 08:06:10|1154.2|1153.8|1154.2|1154|1154.4|1154|1154.2|1153.8|548
1635149180000|2021-10-25 08:06:20|1154.4|1153.8|1154.8|1154.4|1154.8|1154.4|1154|1153.8|5
1635149190000|2021-10-25 08:06:30|1155|1155|1155.2|1154.8|1155.4|1155.2|1154.8|1154.4|4582
1635149200000|2021-10-25 08:06:40|1155.4|1155|1155.4|1154.8|1155.4|1155|1154.8|1154.6|4780
1635149210000|2021-10-25 08:06:50|1155.2|1155|1155.2|1154.8|1155.2|1155.2|1155|1154.6|409
1635149220000|2021-10-25 08:07:00|1155|1154.6|1155|1154.6|1155|1154.6|1154.8|1154.6|1769
1635149230000|2021-10-25 08:07:10|1154.8|1154.4|1155.2|1154.8|1155.2|1154.8|1154.6|1154.2|2293
1635149240000|2021-10-25 08:07:20|1155|1154.6|1155|1154.8|1155|1154.8|1155|1154.6|0
1635149250000|2021-10-25 08:07:30|1155.2|1155|1155.2|1154.8|1155.2|1155|1155.2|1154.8|442
1635149260000|2021-10-25 08:07:40|1155|1154.6|1154.8|1154.4|1155|1154.6|1154.8|1154.4|409
1635149280000|2021-10-25 08:08:00|1154.6|1154.2|1154.4|1153.8|1154.6|1154.2|1154.4|1153.8|950
1635149290000|2021-10-25 08:08:10|1154.2|1153.6|1154.2|1153.6|1154.2|1153.6|1154|1153.6|0
1635149300000|2021-10-25 08:08:20|1154.4|1153.8|1154.4|1154|1154.4|1154|1154.2|1153.8|1105
1635149310000|2021-10-25 08:08:30|1154.6|1154.2|1154.4|1154.2|1154.6|1154.4|1154.4|1154|1633
1635149320000|2021-10-25 08:08:40|1154.6|1154.4|1155.2|1154.8|1155.4|1154.8|1154.6|1154.4|2469
1635149330000|2021-10-25 08:08:50|1155.4|1155|1155.2|1155|1155.4|1155|1155.2|1154.8|0
1635149340000|2021-10-25 08:09:00|1155.4|1154.8|1155.4|1155|1155.4|1155|1155.2|1154.8|19
1635149350000|2021-10-25 08:09:10|1155.2||1155.4||1155.4||1155.2||0
1635149360000|2021-10-25 08:09:20|1155.2|1154.8|1155.2|1155|1155.2|1155|1155|1154.8|1369
1635149370000|2021-10-25 08:09:30|1155.4|1155.2|1155.8|1155.2|1156|1155.4|1155.2|1155|1638
1635149380000|2021-10-25 08:09:40|1156|1155.4|1156.4|1156|1156.4|1156|1156|1155.4|1668
1635149390000|2021-10-25 08:09:50|1156.6|1156.4|1156.2|1155.8|1156.6|1156.4|1156|1155.8|6381
1635149400000|2021-10-25 08:10:00|1156.4|1156|1156.2|1155.8|1156.4|1156|1156.2|1155.8|0
1635149410000|2021-10-25 08:10:10|1156|1156|1156|1155.6|1156|1156|1156|1155.4|1690
1635149420000|2021-10-25 08:10:20|1156.2|1155.8|1156.2|1155.8|1156.4|1156|1155.8|1155.6|1716
1635149430000|2021-10-25 08:10:30|1156.4|1156|1156.4|1156|1156.4|1156|1156.4|1156|0
1635149440000|2021-10-25 08:10:40|1156.2|1155.8|1156.2|1156|1156.2|1156|1156|1155.8|494
1635149450000|2021-10-25 08:10:50|1156.4|1155.8|1156.4|1156|1156.4|1156|1156.4|1155.8|0
1635149460000|2021-10-25 08:11:00|1156.6|1156.2|1156.8|1156.2|1157|1156.4|1156.6|1156.2|1167
1635149470000|2021-10-25 08:11:10||1156.4||1156.4||1156.4||1156.4|0
1635149480000|2021-10-25 08:11:20|1157|1156.6|1157|1156.6|1157|1156.6|1157|1156.6|0
1635149490000|2021-10-25 08:11:30|1156.8|1156.4|1156.8|1156.4|1156.8|1156.4|1156.8|1156.4|896
1635149500000|2021-10-25 08:11:40|1156.6|1156.2|1156|1155.6|1156.6|1156.2|1156|1155.6|1950
1635149510000|2021-10-25 08:11:50|1155.8|1155.4|1156|1155.8|1156.2|1155.8|1155.8|1155.4|1569
1635149520000|2021-10-25 08:12:00|1156.2|1156|1156.2|1155.6|1156.2|1156|1156.2|1155.6|672
1635149530000|2021-10-25 08:12:10|1156|1155.8|1156|1155.6|1156.4|1156.2|1155.8|1155.6|5355
1635149540000|2021-10-25 08:12:20|1155.8|1155.4|1155.6|1155.4|1155.8|1155.4|1155.6|1155.2|0
1635149550000|2021-10-25 08:12:30|1155.8|1155.6|1155.8|1155.6|1156|1155.8|1155.8|1155.6|2762
1635149560000|2021-10-25 08:12:40|1156|1155.4|1156|1155.6|1156.2|1155.8|1155.8|1155.4|2770
1635149570000|2021-10-25 08:12:50|1155.8|1155.4|1155.8|1155.6|1155.8|1155.6|1155.6|1155.4|374
1635149580000|2021-10-25 08:13:00|1156|1155.4|1156.2|1155.8|1156.4|1156|1156|1155.4|2728
1635149590000|2021-10-25 08:13:10|1156.4|1156|1156.8|1156.6|1156.8|1156.6|1156.4|1156|1027
1635149600000|2021-10-25 08:13:20|1156.6|1156.4|1156.8|1156.4|1156.8|1156.4|1156.4|1156.2|1191
1635149610000|2021-10-25 08:13:30|1156.6|1156.2|1156.4|1156.2|1156.6|1156.2|1156.4|1156.2|0
1635149620000|2021-10-25 08:13:40|1156.6||1156.6||1156.6||1156.4||0
1635149630000|2021-10-25 08:13:50|1156.4|1156|1157.2|1156.6|1157.2|1156.8|1156.2|1155.8|3253
1635149640000|2021-10-25 08:14:00|1157.4|1156.8|1157.8|1157.4|1158|1157.6|1157.4|1156.8|400
1635149650000|2021-10-25 08:14:10|1158|1157.6|1158.2|1157.8|1158.4|1158|1157.8|1157.6|3673
1635149660000|2021-10-25 08:14:20|1158|1157.6|1158.2|1157.8|1158.2|1158|1157.8|1157.6|697
1635149670000|2021-10-25 08:14:30|1158|1158|1158|1157.8|1158|1158|1158|1157.8|500
1635149680000|2021-10-25 08:14:40||1157.6||1157.6||1157.6||1157.4|481
1635149690000|2021-10-25 08:14:50|1157.8|1157.4|1158.2|1157.8|1158.2|1157.8|1157.8|1157.4|1788
1635149700000|2021-10-25 08:15:00|1158.4|1158|1158.2|1157.8|1158.4|1158|1158|1157.6|7224
1635149710000|2021-10-25 08:15:10|1158.4|1158|1158.2|1157.8|1158.4|1158|1158|1157.8|2800
1635149720000|2021-10-25 08:15:20|1158|1157.6|1158.2|1157.8|1158.4|1158|1157.8|1157.6|9064
1635149730000|2021-10-25 08:15:30|1158.4|1157.6|1158.2|1157.8|1158.6|1158.2|1158.2|1157.6|9435
1635149750000|2021-10-25 08:15:50|1158|1157.6|1158|1157.8|1158.2|1157.8|1157.8|1157.6|3336
1635149760000|2021-10-25 08:16:00|1158.2|1157.6|1157.8|1157.6|1158.2|1157.8|1157.8|1157.6|2297
1635149770000|2021-10-25 08:16:10|1157.6|1157.4|1157.4|1157.2|1157.6|1157.4|1157.4|1157|1192
1635149780000|2021-10-25 08:16:20|1157.2|1157|1157|1156.4|1157.2|1157|1156.8|1156.4|3832
1635149790000|2021-10-25 08:16:30|1157.2|1156.6|1157.6|1157.2|1157.6|1157.4|1157|1156.6|7654
1635149800000|2021-10-25 08:16:40|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.4|1157|0
1635149810000|2021-10-25 08:16:50|1157.4|1157|1156.8|1156.4|1157.4|1157|1156.8|1156.4|3268
1635149820000|2021-10-25 08:17:00|1157|1156.6|1157.4|1157|1157.4|1157|1156.8|1156.6|2421
1635149830000|2021-10-25 08:17:10||1156.8||1156.8||1156.8||1156.8|0
1635149840000|2021-10-25 08:17:20|1157.2|1156.6|1157.8|1157.2|1157.8|1157.4|1157|1156.6|1445
1635149850000|2021-10-25 08:17:30||1157.4||1157.4||1157.4||1157.4|0
1635149860000|2021-10-25 08:17:40|1158|1157.6|1158.2|1157.6|1158.2|1158|1158|1157.6|15561
1635149870000|2021-10-25 08:17:50||1157.8||1157.6||1157.8||1157.6|0
1635149880000|2021-10-25 08:18:00|1158|1157.8|1157.4|1157|1158|1157.8|1157.4|1157|4264
1635149890000|2021-10-25 08:18:10|1157.6|1157.2|1157|1156.8|1157.6|1157.2|1157|1156.8|1336
1635149900000|2021-10-25 08:18:20|1157.2|1157|1157.4|1156.8|1157.4|1157|1157.2|1156.8|500
1635149910000|2021-10-25 08:18:30|1157.2||1157.4||1157.4||1157.2||0
1635149920000|2021-10-25 08:18:40|1157.2|1157|1157.4|1157|1157.4|1157|1157.2|1157|0
1635149930000|2021-10-25 08:18:50|1157.6|1157.4|1158.2|1157.8|1158.2|1157.8|1157.4|1157|6964
1635149940000|2021-10-25 08:19:00|1158|1157.6|1157.4|1157|1158|1157.6|1157.4|1157|3112
1635149950000|2021-10-25 08:19:10|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157|244
1635149970000|2021-10-25 08:19:30|1157.8|1157.4|1158.2|1157.8|1158.4|1158|1157.8|1157.4|5982
1635149980000|2021-10-25 08:19:40|1158|1157.6|1157.6|1157.2|1158|1157.6|1157.6|1157.2|1853
1635149990000|2021-10-25 08:19:50|1157.4|1157|1157.2|1156.8|1157.4|1157|1157|1156.6|0
1635150000000|2021-10-25 08:20:00|1157.4|1156.6|1157.4|1157|1157.4|1157.2|1157.4|1156.6|431
1635150010000|2021-10-25 08:20:10|1157.6|1157.2|1157.8|1157.2|1157.8|1157.4|1157.4|1157.2|1774
1635150020000|2021-10-25 08:20:20|1158|1157.4|1158.2|1157.8|1158.4|1158|1157.8|1157.4|951
1635150030000|2021-10-25 08:20:30|1158.4|1158|1158.2|1157.8|1158.4|1158|1158.2|1157.8|1244
1635150040000|2021-10-25 08:20:40|1158|1158|1158.2|1157.8|1158.4|1158|1158|1157.8|4433
1635150060000|2021-10-25 08:21:00|1158|1157.6|1158|1157.8|1158|1157.8|1157.8|1157.6|884
1635150070000|2021-10-25 08:21:10|1157.8|1157.6|1158.2|1157.8|1158.4|1158|1157.8|1157.6|17303
1635150080000|2021-10-25 08:21:20|1158.4|1158|1158.2|1157.8|1158.6|1158.2|1158|1157.8|7805
1635150090000|2021-10-25 08:21:30|1158|1157.6|1157.8|1157.6|1158|1157.6|1157.8|1157.6|2005
1635150100000|2021-10-25 08:21:40|1157.6|1157.4|1157.6|1157.2|1157.8|1157.4|1157.4|1157|769
1635150110000|2021-10-25 08:21:50|1157.4|1157|1157.4|1157|1157.4|1157|1157.2|1157|0
1635150120000|2021-10-25 08:22:00|1157.2|1156.8|1157.2|1156.8|1157.4|1156.8|1157.2|1156.8|0
1635150130000|2021-10-25 08:22:10|1157|1157|1156.8|1156.4|1157|1157|1156.8|1156.4|553
1635150140000|2021-10-25 08:22:20|1157|1156.6|1157.2|1156.6|1157.2|1156.6|1157|1156.6|0
1635150150000|2021-10-25 08:22:30|1157|1156.8|1157.4|1157|1157.4|1157|1157|1156.8|796
1635150160000|2021-10-25 08:22:40|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157|1156.6|441
1635150170000|2021-10-25 08:22:50|1157|1156.6|1157.2|1157|1157.4|1157.2|1156.8|1156.6|18928
1635150180000|2021-10-25 08:23:00|1157.4|1157.2|1157.6|1157.2|1157.6|1157.2|1157.4|1157.2|31036
1635150190000|2021-10-25 08:23:10||1157.4||1157||1157.4||1157|144
1635150200000|2021-10-25 08:23:20||1157.2||1157.2||1157.2||1157.2|0
1635150220000|2021-10-25 08:23:40|1157.4|1157|1157|1156.6|1157.4|1157|1156.8|1156.4|57786
1635150230000|2021-10-25 08:23:50|1156.8|1156.8|1156.4|1156|1157|1156.8|1156.2|1156|4039
1635150240000|2021-10-25 08:24:00|1156.2||1156.4||1156.4||1156.2||12
1635150250000|2021-10-25 08:24:10|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|288
1635150260000|2021-10-25 08:24:20||1156||1156||1156||1156|0
1635150270000|2021-10-25 08:24:30||1155.8||1156||1156||1155.8|4
1635150290000|2021-10-25 08:24:50|1156|1155.8|1155.6|1155.2|1156|1155.8|1155.4|1155|1467
1635150300000|2021-10-25 08:25:00|1155.4|1155|1155.4|1155|1155.6|1155|1155.4|1155|31
1635150310000|2021-10-25 08:25:10|1155.6|1155.2|1155.6|1155.2|1155.6|1155.4|1155.4|1155.2|7087
1635150320000|2021-10-25 08:25:20|1155.4|1155|1155.6|1155.2|1155.6|1155.4|1155.4|1155|2490
1635150330000|2021-10-25 08:25:30|1155.4|1155|1155.4|1155|1155.4|1155.2|1155.2|1155|63
1635150340000|2021-10-25 08:25:40|1155.2|1155.2|1155.2|1155|1155.6|1155.2|1155.2|1155|1897
1635150350000|2021-10-25 08:25:50|1155|1154.8|1155|1154.4|1155|1154.8|1155|1154.4|4657
1635150360000|2021-10-25 08:26:00|1154.8|1154.6|1154.8|1154.4|1154.8|1154.6|1154.4|1154|0
1635150380000|2021-10-25 08:26:20||1154.6||1154.4||1154.6||1154.4|0
1635150390000|2021-10-25 08:26:30|1154.6|1154.2|1154.4|1153.8|1154.6|1154.2|1154.2|1153.6|684
1635150400000|2021-10-25 08:26:40|1154.2||1154||1154.2||1154||0
1635150410000|2021-10-25 08:26:50|1153.8|1153.6|1153.8|1153.6|1154|1153.8|1153.8|1153.4|2225
1635150420000|2021-10-25 08:27:00|1154|1153.8|1154.2|1154|1154.2|1154|1154|1153.8|1643
1635150430000|2021-10-25 08:27:10|1154.4|1154.2|1155.4|1155|1155.4|1155|1154.4|1154.2|3881
1635150440000|2021-10-25 08:27:20|1155.2||1155.4||1155.6||1155.2||1492
1635150490000|2021-10-25 08:28:10|1155.2|1154.8|1155.2|1154.8|1155.2|1154.8|1155.2|1154.8|22
1635150500000|2021-10-25 08:28:20|1155.4|1155|1155.8|1155.4|1155.8|1155.4|1155.4|1155|1466
1635150510000|2021-10-25 08:28:30|1156|1155.6|1156|1155.6|1156.2|1155.8|1156|1155.6|2169
1635150520000|2021-10-25 08:28:40|1156.2|1155.8|1156.2|1156|1156.4|1156|1156.2|1155.8|2900
1635150530000|2021-10-25 08:28:50|1156|1155.8|1156.2|1156|1156.2|1156|1156|1155.6|128
1635150540000|2021-10-25 08:29:00|1156.4|1155.8|1156.6|1156.2|1156.6|1156.2|1156.4|1155.6|3337
1635150550000|2021-10-25 08:29:10|1156.4|1156|1156.4|1156|1156.4|1156|1156.4|1156|0
1635150560000|2021-10-25 08:29:20|1156.2|1155.8|1155.8|1155.6|1156.2|1155.8|1155.8|1155.6|2802
1635150600000|2021-10-25 08:30:00|1156|1155.8|1156.6|1156.2|1156.6|1156.2|1156|1155.8|1536
1635150610000|2021-10-25 08:30:10||1156||1156.2||1156.2||1156|0
1635150620000|2021-10-25 08:30:20|1156.4|1156|1156.4|1156|1156.4|1156|1156.4|1156|1275
1635150630000|2021-10-25 08:30:30|1156.6|1156.2|1156.8|1156.6|1157|1156.6|1156.6|1156.2|2391
1635150640000|2021-10-25 08:30:40||1156.4||1156.4||1156.4||1156.4|27
1635150650000|2021-10-25 08:30:50|1157|1156.6|1157|1156.6|1157|1156.6|1156.8|1156.6|0
1635150660000|2021-10-25 08:31:00|1156.8|1156.4|1157.2|1156.8|1157.2|1156.8|1156.8|1156.4|677
1635150680000|2021-10-25 08:31:20||1156.6||1156.8||1156.8||1156.6|0
1635150690000|2021-10-25 08:31:30|1157.4|1157|1157.6|1157.4|1157.6|1157.4|1157.4|1157|2238
1635150700000|2021-10-25 08:31:40|1157.4|1157.2|1157.6|1157.4|1157.6|1157.4|1157.4|1157.2|6
1635150710000|2021-10-25 08:31:50|1157.4|1157.2|1157.4|1157.2|1157.4|1157.2|1157.4|1157.2|63
1635150730000|2021-10-25 08:32:10|1157.2|1157|1157.4|1157|1157.4|1157.2|1157.2|1157|1271
1635150740000|2021-10-25 08:32:20|1157.6|1157.2|1158|1157.6|1158|1157.6|1157.6|1157.2|226
1635150780000|2021-10-25 08:33:00|1158.2|1157.8|1158|1157.6|1158.6|1158|1157.8|1157.6|5106
1635150790000|2021-10-25 08:33:10|1157.8|1157.4|1157.4|1157.2|1157.8|1157.4|1157.4|1157.2|3260
1635150800000|2021-10-25 08:33:20|1157.6|1158|1158.2|1158|1158.2|1158|1157.6|1157.4|40019
1635150810000|2021-10-25 08:33:30|1158.4|1157.8|1158.2|1157.8|1158.4|1158.2|1158.2|1157.8|2500
1635150820000|2021-10-25 08:33:40|1158.4|1158|1158.4|1158.2|1158.4|1158.2|1158.4|1158|0
1635150830000|2021-10-25 08:33:50|1158.6||1158.6||1158.6||1158.6||0
1635150840000|2021-10-25 08:34:00|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.2|1158|294
1635150850000|2021-10-25 08:34:10|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1158|0
1635150870000|2021-10-25 08:34:30|1158.8|1158.4|1158.8|1158.4|1158.8|1158.6|1158.8|1158.4|2221
1635150880000|2021-10-25 08:34:40|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.4|1158|4300
1635150890000|2021-10-25 08:34:50|1158.2|1158|1158.4|1157.8|1158.4|1158.2|1158.2|1157.8|10000
1635150900000|2021-10-25 08:35:00|1158.2|1157.6|1158|1157.8|1158.2|1157.8|1158|1157.6|0
1635150910000|2021-10-25 08:35:10||1157.6||1157.6||1157.6||1157.6|0
1635150920000|2021-10-25 08:35:20|1157.8||1157.8||1157.8||1157.8||0
1635150930000|2021-10-25 08:35:30|1158|1157.4|1157.8|1157.6|1158|1157.8|1157.8|1157.4|1220
1635150940000|2021-10-25 08:35:40|1157.6|1157.4|1157.8|1157.2|1157.8|1157.4|1157.6|1157.2|0
1635150950000|2021-10-25 08:35:50|1157.6||1157.4||1157.6||1157.4||0
1635150960000|2021-10-25 08:36:00|1157.2|1157|1157.2|1156.8|1157.4|1157|1157.2|1156.8|374
1635150970000|2021-10-25 08:36:10|1157|1157|1157.2|1156.8|1157.2|1157|1157|1156.8|301
1635150980000|2021-10-25 08:36:20|1157.4|1157|1157.4|1157|1157.6|1157|1157.2|1157|1108
1635150990000|2021-10-25 08:36:30|1157.2|1156.8|1157|1156.8|1157.4|1156.8|1157|1156.6|300
1635151000000|2021-10-25 08:36:40|1157.2|1156.6|1157.8|1157.4|1157.8|1157.4|1157|1156.6|1197
1635151010000|2021-10-25 08:36:50|1158||1158||1158||1158||0
1635151020000|2021-10-25 08:37:00|1158.2|1157.6|1158.4|1158|1158.4|1158|1158.2|1157.6|0
1635151050000|2021-10-25 08:37:30|1158.2||1158.2||1158.2||1158.2||0
1635151070000|2021-10-25 08:37:50|1158.4|1158.2|1158.4|1158|1158.8|1158.4|1158.2|1158|1587
1635151090000|2021-10-25 08:38:10|1158.2||1158.2||1158.2||1158.2||372
1635151100000|2021-10-25 08:38:20|1158.4|1158.2|1158.6|1158.4|1158.6|1158.4|1158.4|1158.2|679
1635151110000|2021-10-25 08:38:30|1158.8|1158.6|1159|1158.6|1159|1158.6|1158.8|1158.4|655
1635151120000|2021-10-25 08:38:40|1159.2|1158.8|1159.4|1159.2|1159.6|1159.4|1159.2|1158.8|11089
1635151130000|2021-10-25 08:38:50|1159.6|1159|1160|1159.6|1160|1159.8|1159.6|1159|2092
1635151140000|2021-10-25 08:39:00|1159.8|1159.4|1159.6|1159.2|1159.8|1159.4|1159.6|1159.2|521
1635151170000|2021-10-25 08:39:30|1159.8|1159.4|1159.8|1159.6|1159.8|1159.6|1159.6|1159.4|3506
1635151180000|2021-10-25 08:39:40|1160|1159.8|1160|1159.8|1160|1159.8|1159.8|1159.6|1516
1635151190000|2021-10-25 08:39:50|1160.2|1160|1160.4|1160|1160.4|1160|1160|1159.8|600
1635151200000|2021-10-25 08:40:00|1160.2|1159.8|1160.2|1159.6|1160.2|1159.8|1159.8|1159.6|1685
1635151210000|2021-10-25 08:40:10|1160.4|1159.8|1160.2|1159.6|1160.4|1160|1160.2|1159.6|0
1635151220000|2021-10-25 08:40:20||1159.8||1159.8||1159.8||1159.6|0
1635151240000|2021-10-25 08:40:40|1160.4|1160|1160.2|1160|1160.4|1160.2|1160.2|1160|301
1635151250000|2021-10-25 08:40:50|1160.4|1160.2|1160.4|1160|1160.4|1160.2|1160.2|1160|1078
1635151260000|2021-10-25 08:41:00|1160.2|1159.8|1160|1159.6|1160.2|1159.8|1160|1159.6|375
1635151270000|2021-10-25 08:41:10|1159.8|1159.8|1160.2|1159.8|1160.2|1159.8|1159.8|1159.8|0
1635151280000|2021-10-25 08:41:20|1160|1160|1160|1159.8|1160.2|1160|1160|1159.8|500
1635151290000|2021-10-25 08:41:30|1160.2|1160|1160.2|1160|1160.2|1160|1160.2|1160|45
1635151300000|2021-10-25 08:41:40|1160.4|1160.2|1160.4|1160.2|1160.4|1160.2|1160.4|1160|626
1635151310000|2021-10-25 08:41:50|1160.2|1160|1159.8|1159.6|1160.2|1160|1159.6|1159.4|5811
1635151320000|2021-10-25 08:42:00|1159.6|1159.4|1159.4|1159|1159.6|1159.4|1159.2|1158.8|6185
1635151330000|2021-10-25 08:42:10|1159.2|1159.2|1159.6|1159.2|1159.6|1159.4|1159.2|1159.2|0
1635151340000|2021-10-25 08:42:20|1159.4|1159|1159.4|1159|1159.4|1159|1159.4|1158.8|902
1635151370000|2021-10-25 08:42:50||1159.2||1159||1159.2||1159|0
1635151380000|2021-10-25 08:43:00|1159.6|1159.2|1160.2|1159.8|1160.2|1159.8|1159.4|1159|1031
1635151390000|2021-10-25 08:43:10|1160|1159.6|1159.8|1159.4|1160.2|1159.6|1159.6|1159.4|282
1635151400000|2021-10-25 08:43:20|1159.6|1159.2|1159.6|1159|1159.6|1159.2|1159.6|1159|1052
1635151410000|2021-10-25 08:43:30||1159.2||1159.2||1159.2||1159.2|0
1635151420000|2021-10-25 08:43:40|1159.8|1159.4|1160|1159.8|1160|1159.8|1159.8|1159.4|0
1635151430000|2021-10-25 08:43:50|1160.2|1160|1160.4|1160|1160.4|1160|1160|1159.8|1235
1635151440000|2021-10-25 08:44:00|1160.2|1159.8|1160|1159.6|1160.2|1159.8|1160|1159.6|2773
1635151460000|2021-10-25 08:44:20|1159.8|1159.4|1159.6|1159.4|1159.8|1159.4|1159.6|1159.4|1285
1635151470000|2021-10-25 08:44:30|1159.8|1159.6|1160.2|1159.8|1160.2|1159.8|1159.8|1159.6|1123
1635151480000|2021-10-25 08:44:40|1160|1160|1160.2|1160|1160.2|1160|1160|1160|0
1635151490000|2021-10-25 08:44:50|1160.4|1160.2|1160.6|1160.2|1160.6|1160.2|1160.4|1160|948
1635151500000|2021-10-25 08:45:00|1160.4|1160|1160.6|1160.2|1160.6|1160.2|1160.4|1160|0
1635151510000|2021-10-25 08:45:10|1160.8|1160.4|1160.8|1160.4|1161|1160.6|1160.8|1160.4|0
1635151520000|2021-10-25 08:45:20|1160.6|1160.6|1160.8|1160.4|1160.8|1160.6|1160.6|1160.2|119
1635151530000|2021-10-25 08:45:30||1160.2||1160.4||1160.4||1160.2|0
1635151540000|2021-10-25 08:45:40|1161|1160.2|1161|1160.6|1161|1160.8|1161|1160.2|0
1635151550000|2021-10-25 08:45:50|1160.8|1160.8|1161|1160.6|1161|1160.8|1160.8|1160.4|0
1635151560000|2021-10-25 08:46:00|1160.8|1160.8|1160.6|1160.4|1161|1160.8|1160.6|1160.4|438
1635151570000|2021-10-25 08:46:10|1160.8|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.6|216
1635151580000|2021-10-25 08:46:20|1160.8||1161||1161||1160.8||0
1635151590000|2021-10-25 08:46:30|1160.8|1160.4|1161|1160.8|1161|1160.8|1160.8|1160.4|0
1635151600000|2021-10-25 08:46:40|1160.8|1160.6|1161|1160.4|1161|1160.6|1160.8|1160.4|0
1635151610000|2021-10-25 08:46:50|1160.8|1160.6|1161|1160.4|1161|1160.6|1160.8|1160.4|0
1635151620000|2021-10-25 08:47:00|1160.8|1160.6|1160.8|1160.4|1161|1160.6|1160.8|1160.4|0
1635151630000|2021-10-25 08:47:10||1160.6||1160.4||1160.6||1160.4|0
1635151640000|2021-10-25 08:47:20|1161|1160.6|1161|1160.6|1161|1160.6|1161|1160.6|0
1635151660000|2021-10-25 08:47:40|1160.8|1160.8|1161|1160.8|1161|1160.8|1160.8|1160.8|222
1635151670000|2021-10-25 08:47:50||1160.6||1160.6||1160.6||1160.6|0
1635151680000|2021-10-25 08:48:00||1160.8||1160.6||1160.8||1160.6|0
1635151690000|2021-10-25 08:48:10|1160.8|1160.8|1161.6|1161.2|1161.6|1161.2|1160.8|1160.8|3255
1635151700000|2021-10-25 08:48:20|1161.8||1161.6||1161.8||1161.6||0
1635151710000|2021-10-25 08:48:30|1161.8|1161.4|1161.8|1161.6|1162|1161.8|1161.6|1161.4|1634
1635151720000|2021-10-25 08:48:40||1161.4||1161.4||1161.4||1161.4|2063
1635151730000|2021-10-25 08:48:50|1161.4|1161.2|1161|1160.6|1161.4|1161.2|1160.8|1160.4|1230
1635151740000|2021-10-25 08:49:00|1160.8|1160.4|1160.8|1160.6|1161|1160.6|1160.8|1160.4|0
1635151750000|2021-10-25 08:49:10||1160.4||1160.2||1160.4||1160.2|580
1635151760000|2021-10-25 08:49:20||1160.4||1160.4||1160.4||1160.4|0
1635151770000|2021-10-25 08:49:30|1160.6|1160.6|1160.6|1160|1160.6|1160.6|1160.6|1160|10
1635151780000|2021-10-25 08:49:40|1160.8|1160.2|1160.8|1160.4|1160.8|1160.4|1160.8|1160.2|0
1635151790000|2021-10-25 08:49:50|1161|1160.6|1161|1160.4|1161|1160.6|1160.8|1160.4|164
1635151800000|2021-10-25 08:50:00|1160.8|1160.6|1160.8|1160.4|1160.8|1160.6|1160.8|1160.4|56
1635151810000|2021-10-25 08:50:10|1160.6|1160.2|1160.8|1160.2|1160.8|1160.2|1160.6|1160.2|1313
1635151820000|2021-10-25 08:50:20|1160.4|1160|1160.2|1159.6|1160.4|1160|1160|1159.6|441
1635151830000|2021-10-25 08:50:30|1160.4|1159.8|1160.4|1160|1160.4|1160|1160.4|1159.8|0
1635151840000|2021-10-25 08:50:40|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.4|1160|2742
1635151850000|2021-10-25 08:50:50|1160.4|1160|1160.4|1160|1160.6|1160.2|1160.4|1160|0
1635151860000|2021-10-25 08:51:00|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.2|1160|0
1635151870000|2021-10-25 08:51:10|1160.2|1160.2|1160.4|1160|1160.4|1160.2|1160|1159.8|1517
1635151890000|2021-10-25 08:51:30|1160.2||1160.2||1160.4||1160.2||0
1635151900000|2021-10-25 08:51:40|1160.4|1160.2|1160.4|1160|1160.4|1160.2|1160.4|1160|0
1635151910000|2021-10-25 08:51:50|1160.6|1160.2|1160.8|1160.4|1160.8|1160.6|1160.4|1160.2|1395
1635151920000|2021-10-25 08:52:00|1160.6|1160.2|1160.8|1160.4|1160.8|1160.6|1160.6|1160.2|544
1635151930000|2021-10-25 08:52:10|1160.4|1160.6|1160.8|1160.2|1160.8|1160.6|1160.4|1160.2|5757
1635151940000|2021-10-25 08:52:20|1160.6|1160|1160.4|1160.2|1160.6|1160.2|1160.4|1160|926
1635151960000|2021-10-25 08:52:40|1160.2|1160|1160.4|1159.8|1160.4|1160|1160.2|1159.8|12
1635151970000|2021-10-25 08:52:50||1160||1160||1160||1160|0
1635151990000|2021-10-25 08:53:10|1160.6|1160.2|1160.6|1160.4|1160.6|1160.4|1160.4|1160.2|1322
1635152000000|2021-10-25 08:53:20|1160.4|1160.2|1160.6|1160.2|1160.6|1160.2|1160.4|1160.2|497
1635152010000|2021-10-25 08:53:30||1160||1160||1160||1160|0
1635152020000|2021-10-25 08:53:40|1160.4|1159.8|1160|1159.6|1160.4|1159.8|1160|1159.6|0
1635152030000|2021-10-25 08:53:50|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|1159.8|1159.6|500
1635152040000|2021-10-25 08:54:00|1160|1159.6|1159.8|1159.4|1160|1159.6|1159.8|1159.4|2184
1635152050000|2021-10-25 08:54:10|1160|1159.6|1160|1159.6|1160|1159.8|1160|1159.6|1256
1635152060000|2021-10-25 08:54:20|1159.8||1160||1160||1159.8||49
1635152070000|2021-10-25 08:54:30|1159.8|1159.8|1159.8|1159.4|1159.8|1159.8|1159.6|1159.4|1
1635152080000|2021-10-25 08:54:40|1160|1159.6|1160.2|1160|1160.2|1160|1159.8|1159.6|9500
1635152090000|2021-10-25 08:54:50|1160.4|1160.2|1160.8|1160.4|1161|1160.6|1160.2|1160.2|4888
1635152100000|2021-10-25 08:55:00|1160.6|1160.2|1160.6|1160|1160.6|1160.2|1160.4|1160|411
1635152110000|2021-10-25 08:55:10|1160.8|1160.2|1160.8|1160.4|1161|1160.6|1160.8|1160.2|2074
1635152120000|2021-10-25 08:55:20|1161||1161||1161||1161||0
1635152130000|2021-10-25 08:55:30|1160.8|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.4|0
1635152140000|2021-10-25 08:55:40|1160.8||1161||1161||1160.8||0
1635152150000|2021-10-25 08:55:50|1160.8||1160.8||1160.8||1160.8||0
1635152160000|2021-10-25 08:56:00|1160.6|1160.4|1160.6|1160.4|1160.6|1160.4|1160.6|1160.4|1431
1635152170000|2021-10-25 08:56:10|1160.8||1160.8||1160.8||1160.8||0
1635152180000|2021-10-25 08:56:20|1160.6||1160.6||1160.6||1160.6||0
1635152190000|2021-10-25 08:56:30|1160.4|1160.2|1160.4|1160.2|1160.6|1160.2|1160.4|1160|2140
1635152200000|2021-10-25 08:56:40|1160.6||1160.6||1160.6||1160.6||0
1635152210000|2021-10-25 08:56:50||1160.4||1160.2||1160.4||1160.2|575
1635152220000|2021-10-25 08:57:00|1160.4||1160.6||1160.6||1160.4||0
1635152240000|2021-10-25 08:57:20|1160.4|1160|1160.4|1160|1160.6|1160.2|1160.4|1160|628
1635152250000|2021-10-25 08:57:30|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.4|1160.2|0
1635152260000|2021-10-25 08:57:40|1160.8|1160.4|1160.4|1160.2|1160.8|1160.4|1160.4|1160.2|1500
1635152270000|2021-10-25 08:57:50|1160.6|1160.4|1160.6|1160.4|1160.8|1160.6|1160.4|1160.4|2167
1635152280000|2021-10-25 08:58:00|1160.4|1160.2|1160.6|1160.2|1160.8|1160.4|1160.4|1160.2|1383
1635152290000|2021-10-25 08:58:10|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|200
1635152300000|2021-10-25 08:58:20|1160.4||1160.4||1160.4||1160.4||0
1635152310000|2021-10-25 08:58:30|||||||||362
1635152330000|2021-10-25 08:58:50|1160.6|1160.4|1160.6|1160.4|1160.6|1160.4|1160.6|1160.4|1214
1635152340000|2021-10-25 08:59:00|1160.4|1160.2|1160.4|1160.2|1160.6|1160.2|1160.4|1160|8
1635152350000|2021-10-25 08:59:10||1160||1160.2||1160.2||1160|148
1635152360000|2021-10-25 08:59:20|1160.2|1160|1160.4|1160|1160.4|1160|1160.2|1160|23
1635152370000|2021-10-25 08:59:30|1160.2|1160.2|1160.2|1160|1160.4|1160.2|1160.2|1160|1507
1635152380000|2021-10-25 08:59:40|1160|1159.8|1160.2|1160|1160.2|1160|1160|1159.8|585
1635152390000|2021-10-25 08:59:50|1160.4||1160.2||1160.4||1160.2||0
1635152400000|2021-10-25 09:00:00|1160.4|1160.2|1160.4|1160|1160.6|1160.4|1160.2|1160|1923
1635152410000|2021-10-25 09:00:10|1160.2|1159.8|1160|1159.8|1160.2|1160|1160|1159.8|5551
1635152420000|2021-10-25 09:00:20|||||||||3795
1635152460000|2021-10-25 09:01:00|1159.8|1159.6|1159.8|1159.6|1160|1159.6|1159.8|1159.6|1812
1635152480000|2021-10-25 09:01:20|1159.6|1159.4|1159.6|1159.4|1159.6|1159.4|1159.6|1159.4|3049
1635152490000|2021-10-25 09:01:30|1159.8|1159.6|1160.6|1160.4|1160.6|1160.4|1159.8|1159.6|3701
1635152500000|2021-10-25 09:01:40|1160.4|1160.2|1160.4|1160|1160.4|1160.2|1160.2|1160|929
1635152510000|2021-10-25 09:01:50|1160.2||1160.4||1160.4||1160.2||0
1635152520000|2021-10-25 09:02:00||1160.2||1160.2||1160.2||1160.2|0
1635152530000|2021-10-25 09:02:10|1160.6|1160.4|1160.6|1160.2|1160.6|1160.4|1160.4|1160.2|4591
1635152540000|2021-10-25 09:02:20|1160.8|1160.4|1160.6|1160.2|1161|1160.6|1160.6|1160.2|319
1635152570000|2021-10-25 09:02:50|1160.4|1160|1160.4|1160|1160.4|1160|1160.4|1160|400
1635152580000|2021-10-25 09:03:00|1160.6|1160.2|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|1919
1635152590000|2021-10-25 09:03:10|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.2|0
1635152600000|2021-10-25 09:03:20||1160.6||1160.4||1160.6||1160.4|500
1635152610000|2021-10-25 09:03:30|1160.6|1160.2|1160.4|1160.2|1160.6|1160.2|1160.2|1160|2878
1635152630000|2021-10-25 09:03:50|1160.6||1160.6||1160.6||1160.6||0
1635152640000|2021-10-25 09:04:00|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|301
1635152650000|2021-10-25 09:04:10|1161.2|1161|1161|1160.6|1161.2|1161|1160.8|1160.4|23834
1635152660000|2021-10-25 09:04:20|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|62
1635152670000|2021-10-25 09:04:30|1160.4|1160|1160.2|1159.8|1160.4|1160|1160.2|1159.8|1334
1635152680000|2021-10-25 09:04:40|1160|1159.6|1160|1159.6|1160.2|1159.8|1159.8|1159.6|3104
1635152690000|2021-10-25 09:04:50|1159.8|1159.4|1159.4|1159|1159.8|1159.6|1159.4|1159|1139
1635152700000|2021-10-25 09:05:00|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|0
1635152720000|2021-10-25 09:05:20|1159.4|1159|1159.2|1158.8|1159.4|1159.2|1159.2|1158.8|1367
1635152730000|2021-10-25 09:05:30|1159|1159|1159|1158.6|1159|1159|1158.6|1158.2|14550
1635152740000|2021-10-25 09:05:40|1159.2|1158.8|1159.6|1159.2|1159.8|1159.4|1159.2|1158.8|4266
1635152750000|2021-10-25 09:05:50|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.6|1159.2|0
1635152760000|2021-10-25 09:06:00|1160|1159.6|1160|1159.4|1160|1159.6|1160|1159.4|0
1635152770000|2021-10-25 09:06:10|1160.2|1159.6|1160.2|1159.8|1160.2|1160|1160|1159.6|307
1635152780000|2021-10-25 09:06:20|1160|1159.6|1160|1159.6|1160|1159.8|1160|1159.6|0
1635152790000|2021-10-25 09:06:30|1160.2|1159.8|1160|1159.6|1160.2|1159.8|1160|1159.6|0
1635152800000|2021-10-25 09:06:40||1159.8||1159.8||1159.8||1159.8|0
1635152810000|2021-10-25 09:06:50|1160.2|1160|1159.8|1159.6|1160.2|1160|1159.8|1159.6|47
1635152820000|2021-10-25 09:07:00|1160||1160||1160||1160||0
1635152830000|2021-10-25 09:07:10|1160.2|1159.8|1160.2|1159.8|1160.2|1160|1160|1159.8|313
1635152860000|2021-10-25 09:07:40|1160|1159.6|1160.2|1160|1160.2|1160|1159.8|1159.6|15797
1635152870000|2021-10-25 09:07:50|1160|1159.8|1160|1159.8|1160|1159.8|1160|1159.8|3
1635152880000|2021-10-25 09:08:00|1160.2|1160|1160.2|1159.8|1160.2|1160|1160|1159.8|1097
1635152890000|2021-10-25 09:08:10|1160.4|1160|1160.8|1160.4|1160.8|1160.6|1160.4|1160|2134
1635152920000|2021-10-25 09:08:40|1160.6||1160.6||1160.6||1160.6||0
1635152930000|2021-10-25 09:08:50|1160.4|1160.2|1160.6|1160.4|1160.6|1160.4|1160.4|1160.2|1833
1635152950000|2021-10-25 09:09:10|1160.8|1160.6|1160.6|1160.2|1160.8|1160.6|1160.4|1160.2|362
1635152970000|2021-10-25 09:09:30||1160.4||1160.2||1160.4||1160.2|0
1635152980000|2021-10-25 09:09:40||1160.4||1160.4||1160.4||1160.4|0
1635153000000|2021-10-25 09:10:00|1160.4|1160.2|1160.6|1160.2|1160.6|1160.2|1160.4|1160.2|217
1635153010000|2021-10-25 09:10:10|1160.4||1160.6||1160.6||1160.4||321
1635153020000|2021-10-25 09:10:20||1160.4||1160.2||1160.4||1160.2|0
1635153030000|2021-10-25 09:10:30|1160.4||1160.4||1160.4||1160.4||0
1635153040000|2021-10-25 09:10:40|1160.6|1160.4|1160.6|1160.2|1160.6|1160.4|1160.4|1160.2|438
1635153060000|2021-10-25 09:11:00|1160.8|1160.4|1160.8|1160.6|1160.8|1160.6|1160.8|1160.4|1194
1635153070000|2021-10-25 09:11:10|1161|1160.8|1161.6|1161.2|1161.6|1161.2|1161|1160.8|41000
1635153090000|2021-10-25 09:11:30|1161.4|1161|1162.6|1162|1162.6|1162.2|1161.2|1161|60002
1635153100000|2021-10-25 09:11:40|1162.4|1162.2|1162.4|1162|1162.4|1162.2|1162.4|1162|345
1635153110000|2021-10-25 09:11:50||1162.2||1162.2||1162.2||1162.2|0
1635153120000|2021-10-25 09:12:00|1162.6|1162.4|1163|1162.4|1163|1162.6|1162.6|1162.2|7035
1635153130000|2021-10-25 09:12:10|1162.8|1162.6|1162.8|1162.6|1162.8|1162.6|1162.8|1162.4|20
1635153140000|2021-10-25 09:12:20|1163|1162.8|1163.4|1163|1163.4|1163.2|1163|1162.6|13856
1635153150000|2021-10-25 09:12:30|1163.2|1162.8|1163.2|1163|1163.2|1163|1163.2|1162.8|0
1635153160000|2021-10-25 09:12:40|1163|1162.8|1163.2|1162.8|1163.4|1163.2|1163|1162.6|3195
1635153180000|2021-10-25 09:13:00|1163|1162.6|1162.8|1162.6|1163|1162.6|1162.8|1162.6|2762
1635153190000|2021-10-25 09:13:10|1162.6|1162.4|1162.4|1162|1162.6|1162.4|1162.4|1162|374
1635153200000|2021-10-25 09:13:20|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|6
1635153210000|2021-10-25 09:13:30|1162.4||1162.4||1162.4||1162.4||0
1635153220000|2021-10-25 09:13:40|1162.6|1162|1162.2|1161.8|1162.6|1162|1162.2|1161.8|957
1635153230000|2021-10-25 09:13:50|1162|1161.6|1162|1161.6|1162|1161.8|1161.8|1161.4|1917
1635153240000|2021-10-25 09:14:00|1162.2|1161.8|1162|1161.6|1162.2|1162|1162|1161.6|5919
1635153250000|2021-10-25 09:14:10|1161.8|1161.8|1161.2|1160.6|1161.8|1161.8|1161.2|1160.6|2743
1635153260000|2021-10-25 09:14:20|1161|1160.4|1161|1160.6|1161|1160.6|1160.8|1160.4|0
1635153270000|2021-10-25 09:14:30|1161.2|1160.4|1160.8|1160.2|1161.2|1160.6|1160.6|1160.2|382
1635153280000|2021-10-25 09:14:40|1160.6||1160.6||1160.6||1160.4||0
1635153300000|2021-10-25 09:15:00|1160.8|1160.4|1160.6|1160.2|1160.8|1160.6|1160.6|1160.2|849
1635153310000|2021-10-25 09:15:10|1160.4|1160.4|1160.8|1160.6|1160.8|1160.6|1160.4|1160.2|0
1635153330000|2021-10-25 09:15:30|1160.6|1160.4|1160.6|1160.4|1160.6|1160.4|1160.6|1160.2|50
1635153340000|2021-10-25 09:15:40|1160.8|1160.2|1160.6|1160.2|1160.8|1160.2|1160.6|1160.2|0
1635153360000|2021-10-25 09:16:00|1160.4|1160.4|1160.6|1160.4|1160.6|1160.4|1160.4|1160.4|0
1635153370000|2021-10-25 09:16:10|1160.4|1160.2|1160|1159.6|1160.4|1160.2|1160|1159.6|1301
1635153380000|2021-10-25 09:16:20|1159.8|1159.8|1159.8|1159.6|1160|1159.8|1159.8|1159.6|150
1635153390000|2021-10-25 09:16:30|1160|1159.8|1159.8|1159.6|1160|1159.8|1159.8|1159.6|2670
1635153400000|2021-10-25 09:16:40|1159.6|1159.4|1159.8|1159.4|1159.8|1159.4|1159.6|1159.2|3011
1635153410000|2021-10-25 09:16:50|1160|1159.6|1159.6|1159.4|1160|1159.8|1159.6|1159.4|3547
1635153440000|2021-10-25 09:17:20|1159.4|1159.2|1158.6|1158.2|1159.4|1159.2|1158.6|1158.2|27529
1635153450000|2021-10-25 09:17:30|1158.2|1158.4|1158.2|1157.8|1158.6|1158.4|1157.6|1157.4|8568
1635153470000|2021-10-25 09:17:50|1158.4|1158|1159|1158.6|1159|1158.6|1158.4|1158|6001
1635153490000|2021-10-25 09:18:10|1158.8|1158.4|1158.4|1157.8|1158.8|1158.4|1158.2|1157.8|1929
1635153500000|2021-10-25 09:18:20|1158.2||1158.2||1158.2||1158.2||0
1635153520000|2021-10-25 09:18:40|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.6|1157.2|941
1635153530000|2021-10-25 09:18:50|1158||1158||1158||1157.8||0
1635153550000|2021-10-25 09:19:10|1157.8|1158|1158.6|1158.2|1158.8|1158.2|1157.8|1158|5358
1635153560000|2021-10-25 09:19:20|1158.8||1158.4||1158.8||1158.4||0
1635153570000|2021-10-25 09:19:30|1158.6||1158.8||1158.8||1158.6||0
1635153590000|2021-10-25 09:19:50|1158.6|1158|1158.4|1158|1158.6|1158|1158.2|1158|1686
1635153600000|2021-10-25 09:20:00|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.8|6264
1635153610000|2021-10-25 09:20:10|1158|1157.6|1157.8|1157.4|1158.2|1157.6|1157.8|1157.4|3500
1635153630000|2021-10-25 09:20:30|1157.6||1157.6||1157.6||1157.6||0
1635153640000|2021-10-25 09:20:40|1157.4|1157.2|1157.4|1157|1157.4|1157.2|1157.4|1157|869
1635153650000|2021-10-25 09:20:50|1157.2|1157.2|1157.2|1157|1157.2|1157.2|1157.2|1157|500
1635153660000|2021-10-25 09:21:00|1157|1156.8|1156.8|1156.4|1157|1156.8|1156.8|1156.4|741
1635153670000|2021-10-25 09:21:10|1157|1156.6|1157.2|1156.8|1157.4|1157|1157|1156.6|5023
1635153680000|2021-10-25 09:21:20|1157|1156.6|1157.2|1156.6|1157.2|1156.8|1156.8|1156.6|2174
1635153700000|2021-10-25 09:21:40|1157.4|1156.8|1157|1156.6|1157.4|1157|1156.8|1156.6|1417
1635153710000|2021-10-25 09:21:50|1157.2||1157.2||1157.2||1157.2||0
1635153720000|2021-10-25 09:22:00|1157|1156.4|1157.2|1156.6|1157.2|1156.6|1156.8|1156.4|3526
1635153730000|2021-10-25 09:22:10|1157|1156.4|1157|1156.6|1157|1156.6|1156.8|1156.4|0
1635153740000|2021-10-25 09:22:20|1157.2|1156.8|1157.2|1157|1157.2|1157|1157.2|1156.8|0
1635153750000|2021-10-25 09:22:30|1157.4|1157.2|1157|1156.4|1157.4|1157.2|1156.8|1156.4|400
1635153760000|2021-10-25 09:22:40||1156.6||1156.6||1156.6||1156.6|0
1635153770000|2021-10-25 09:22:50|1156.8|1156.4|1156.6|1156.2|1156.8|1156.4|1156.6|1156.2|441
1635153780000|2021-10-25 09:23:00|1156.8|1156|1157|1156.8|1157|1156.8|1156.6|1156|5126
1635153800000|2021-10-25 09:23:20|1156.8|1156.6|1156.8|1156.6|1157|1156.6|1156.8|1156.6|1038
1635153810000|2021-10-25 09:23:30|1156.6|1156.4|1156.6|1156.2|1157|1156.6|1156.6|1156.2|47766
1635153820000|2021-10-25 09:23:40|1156.8|1156.4|1156.8|1156.4|1156.8|1156.6|1156.8|1156.4|0
1635153830000|2021-10-25 09:23:50|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.4|1156.2|2220
1635153840000|2021-10-25 09:24:00|1157|1156.6|1157|1156.6|1157|1156.6|1156.8|1156.4|1022
1635153860000|2021-10-25 09:24:20|1156.8||1156.8||1157||1156.8||44
1635153870000|2021-10-25 09:24:30|1156.6|1156.4|1156.6|1156.2|1156.6|1156.4|1156.4|1156.2|12275
1635153880000|2021-10-25 09:24:40|1156.4|1156|1155.8|1155.4|1156.4|1156|1155.8|1155.4|21671
1635153890000|2021-10-25 09:24:50|1155.6|1155.2|1155.8|1155.4|1155.8|1155.4|1155.6|1155|2508
1635153900000|2021-10-25 09:25:00|1156|1155.2|1156|1155.8|1156|1155.8|1155.8|1155.2|95
1635153910000|2021-10-25 09:25:10|1156.2|1156|1156.2|1155.8|1156.4|1156|1156.2|1155.8|4326
1635153920000|2021-10-25 09:25:20|1156|1155.6|1156|1155.8|1156.2|1155.8|1156|1155.6|0
1635153930000|2021-10-25 09:25:30|1156.2||1156.2||1156.2||1156.2||754
1635153940000|2021-10-25 09:25:40|1156.4|1156|1156.2|1156|1156.4|1156.2|1156.2|1155.8|1813
1635153950000|2021-10-25 09:25:50|1156|1155.8|1156|1155.6|1156|1155.8|1156|1155.6|1227
1635153960000|2021-10-25 09:26:00|1155.8|1155.4|1155.4|1155|1155.8|1155.6|1155.4|1155|3568
1635153970000|2021-10-25 09:26:10|1155.6||1155.6||1155.6||1155.6||0
1635153980000|2021-10-25 09:26:20|1155.4||1155.4||1155.4||1155.4||0
1635153990000|2021-10-25 09:26:30|1155.6|1155.2|1155.8|1155.4|1155.8|1155.6|1155.6|1155.2|4751
1635154000000|2021-10-25 09:26:40|1156||1156||1156||1156||0
1635154020000|2021-10-25 09:27:00|1156.2|1155.6|1156.2|1155.8|1156.2|1155.8|1156|1155.6|0
1635154030000|2021-10-25 09:27:10|1156|1155.6|1155.8|1155.4|1156|1155.6|1155.8|1155.4|18
1635154040000|2021-10-25 09:27:20|1155.6|1155.2|1155.4|1155|1155.6|1155.2|1155.4|1155|0
1635154050000|2021-10-25 09:27:30|1155.6|1155.2|1155.4|1155.2|1155.6|1155.4|1155.4|1155.2|674
1635154060000|2021-10-25 09:27:40|1155.6|1155.4|1155.4|1155.2|1155.8|1155.4|1155.4|1155.2|2113
1635154070000|2021-10-25 09:27:50|1155.2|1155|1155.2|1154.8|1155.4|1155|1155|1154.6|2479
1635154080000|2021-10-25 09:28:00|1155||1155.2||1155.2||1155||100
1635154090000|2021-10-25 09:28:10|1155|1154.6|1155.4|1155|1155.4|1155|1155|1154.6|520
1635154100000|2021-10-25 09:28:20|1155.2|1154.8|1155|1154.8|1155.2|1154.8|1155|1154.8|0
1635154110000|2021-10-25 09:28:30|1155.2||1155.2||1155.2||1155||0
1635154120000|2021-10-25 09:28:40|1155|1154.6|1156|1155.6|1156|1155.6|1155|1154.6|2289
1635154130000|2021-10-25 09:28:50|1155.8|1155.8|1156|1155.8|1156|1155.8|1155.8|1155.6|0
1635154140000|2021-10-25 09:29:00|1156.2|1156|1156.2|1156|1156.4|1156.2|1156.2|1156|1038
1635154150000|2021-10-25 09:29:10|1156.4|1156.2|1156.4|1155.8|1156.4|1156.2|1156.4|1155.8|1442
1635154160000|2021-10-25 09:29:20|1156.2|1155.6|1156.2|1155.6|1156.2|1155.8|1156.2|1155.6|0
1635154170000|2021-10-25 09:29:30|1156|1155.4|1156.2|1155.8|1156.2|1155.8|1155.8|1155.4|0
1635154180000|2021-10-25 09:29:40|1156.4|1156|1156.2|1156|1156.4|1156.2|1156.2|1156|750
1635154190000|2021-10-25 09:29:50|1156|1155.8|1156.2|1155.6|1156.2|1156|1156|1155.6|20
1635154210000|2021-10-25 09:30:10||1155.8||1155.8||1155.8||1155.8|0
1635154260000|2021-10-25 09:31:00||1156||1155.8||1156||1155.8|0
1635154270000|2021-10-25 09:31:10|1156|1156|1156|1155.6|1156.2|1156|1156|1155.6|951
1635154280000|2021-10-25 09:31:20|1155.8|1155.4|1155.8|1155.6|1155.8|1155.6|1155.8|1155.4|398
1635154290000|2021-10-25 09:31:30|1156||1155.8||1156||1155.8||0
1635154300000|2021-10-25 09:31:40|1156||1156||1156||1156||1581
1635154310000|2021-10-25 09:31:50|1156.2|1155.8|1156.6|1156.2|1156.6|1156.4|1156.2|1155.8|3570
1635154320000|2021-10-25 09:32:00|1156.4|1156|1156.4|1156.2|1156.4|1156.2|1156.4|1156|661
1635154330000|2021-10-25 09:32:10|1156.6|1156.4|1156.6|1156.2|1156.6|1156.4|1156.4|1156.2|5000
1635154340000|2021-10-25 09:32:20|1156.8|1156.4|1157|1156.8|1157|1156.8|1156.8|1156.4|2289
1635154350000|2021-10-25 09:32:30|1157.2||1157||1157.2||1157||839
1635154360000|2021-10-25 09:32:40|1157.2|1157|1157.2|1156.8|1157.4|1157|1157.2|1156.8|7
1635154370000|2021-10-25 09:32:50|1157.4|1157|1157.4|1157|1157.6|1157.2|1157.2|1157|6374
1635154380000|2021-10-25 09:33:00|1157.2||1157.4||1157.4||1157.2||33
1635154390000|2021-10-25 09:33:10|1157.2||1157.2||1157.2||1157.2||18
1635154400000|2021-10-25 09:33:20|1157.4|1157.2|1157.8|1157.4|1157.8|1157.6|1157.4|1157.2|6497
1635154410000|2021-10-25 09:33:30|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.2|900
1635154420000|2021-10-25 09:33:40|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157.4|1157|918
1635154450000|2021-10-25 09:34:10||1157.2||1157.2||1157.2||1157.2|0
1635154460000|2021-10-25 09:34:20|1157.2|1157|1157|1156.6|1157.2|1157|1157|1156.6|4562
1635154470000|2021-10-25 09:34:30|1156.8|1156.8|1156.6|1156.2|1156.8|1156.8|1156.6|1156.2|15
1635154490000|2021-10-25 09:34:50|1156.4|1156|1156.4|1156|1156.4|1156.2|1156.4|1156|0
1635154500000|2021-10-25 09:35:00|1156.6|1156.2|1156.6|1156.4|1156.6|1156.4|1156.4|1156.2|196
1635154510000|2021-10-25 09:35:10|1156.8|1156.6|1156.6|1156.4|1156.8|1156.6|1156.6|1156.4|993
1635154520000|2021-10-25 09:35:20|||||||||44
1635154530000|2021-10-25 09:35:30|1156.8||1156.8||1156.8||1156.6||264
1635154540000|2021-10-25 09:35:40|1156.6|1156.6|1156.8|1156.4|1156.8|1156.6|1156.6|1156.4|1656
1635154550000|2021-10-25 09:35:50|1156.6||1156.6||1156.6||1156.6||0
1635154560000|2021-10-25 09:36:00|1156.4|1156.2|1156.4|1156.2|1156.6|1156.2|1156.4|1156.2|1482
1635154570000|2021-10-25 09:36:10|1156.2|1156|1156.8|1156.6|1157|1156.6|1156|1155.4|33153
1635154580000|2021-10-25 09:36:20|1156.6|1156.4|1156.8|1156.4|1156.8|1156.6|1156.6|1156.4|1007
1635154590000|2021-10-25 09:36:30||1156.6||1156.6||1156.6||1156.6|0
1635154600000|2021-10-25 09:36:40|1156.6|1156.4|1156.8|1156.4|1156.8|1156.6|1156.6|1156.4|847
1635154610000|2021-10-25 09:36:50|1156.6||1156.6||1156.6||1156.6||0
1635154620000|2021-10-25 09:37:00|1156.8|1156.2|1156.6|1156.2|1156.8|1156.2|1156.6|1156.2|112
1635154630000|2021-10-25 09:37:10|1156.8|1156.4|1156.8|1156.4|1156.8|1156.4|1156.8|1156.4|0
1635154640000|2021-10-25 09:37:20|1156.6|1156.6|1157.2|1156.8|1157.2|1156.8|1156.6|1156.6|2946
1635154650000|2021-10-25 09:37:30|1157.4|1157|1157.4|1156.8|1157.4|1157|1157.4|1156.8|0
1635154660000|2021-10-25 09:37:40||1157||1157.2||1157.2||1157|0
1635154680000|2021-10-25 09:38:00|1157.2|1157|1157.4|1157|1157.4|1157|1157.2|1157|691
1635154700000|2021-10-25 09:38:20|1157.2|1157.2|1157.2|1157|1157.2|1157.2|1157.2|1157|0
1635154720000|2021-10-25 09:38:40|1157.4|1157.2|1157.2|1157|1157.4|1157.2|1157.2|1157|496
1635154740000|2021-10-25 09:39:00|||||||||943
1635154750000|2021-10-25 09:39:10|1157.4|1157.2|1157.4|1157.2|1157.4|1157.2|1157.4|1157.2|330
1635154760000|2021-10-25 09:39:20|1157.2|1157|1157.2|1156.8|1157.2|1157|1157|1156.8|2048
1635154770000|2021-10-25 09:39:30||1157||1157||1157||1157|0
1635154780000|2021-10-25 09:39:40|1157.4|1157.2|1157.4|1157.2|1157.4|1157.2|1157.4|1157.2|1356
1635154790000|2021-10-25 09:39:50|1157.2|1157|1156.8|1156.4|1157.2|1157|1156.8|1156.4|3129
1635154800000|2021-10-25 09:40:00||1156.6||1156.4||1156.6||1156.4|454
1635154810000|2021-10-25 09:40:10|1157|1156.6|1157.2|1157|1157.2|1157|1157|1156.6|783
1635154820000|2021-10-25 09:40:20|1157.4|1156.8|1157.4|1157|1157.4|1157.2|1157.4|1156.8|349
1635154830000|2021-10-25 09:40:30|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|2281
1635154840000|2021-10-25 09:40:40||1157.6||1157.6||1157.6||1157.4|0
1635154860000|2021-10-25 09:41:00|1157.6|1157.4|1157.6|1157.2|1157.8|1157.6|1157.6|1157.2|622
1635154870000|2021-10-25 09:41:10|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.6|1157.2|932
1635154880000|2021-10-25 09:41:20|1157.4|1157|1157.2|1157|1157.4|1157|1157.2|1156.8|410
1635154890000|2021-10-25 09:41:30||1156.8||1156.8||1156.8||1156.8|0
1635154910000|2021-10-25 09:41:50|1157.4|1157|1157.4|1157.2|1157.4|1157.2|1157.4|1157|429
1635154920000|2021-10-25 09:42:00|1157.6|1157.4|1157.6|1157.4|1157.8|1157.4|1157.6|1157.4|8
1635154930000|2021-10-25 09:42:10||1157.2||1157.4||1157.4||1157.2|0
1635154940000|2021-10-25 09:42:20|1157.4|1157.2|1157.4|1157|1157.6|1157.2|1157.4|1156.8|518
1635154950000|2021-10-25 09:42:30|1157.6|1157.2|1157.2|1157|1157.6|1157.2|1157.2|1156.8|2240
1635154960000|2021-10-25 09:42:40||1156.8||1156.8||1156.8||1156.8|0
1635154980000|2021-10-25 09:43:00|1157|1157|1157.2|1157|1157.2|1157|1157|1156.8|103
1635154990000|2021-10-25 09:43:10|1157.4|1157.2|1157.6|1157.2|1157.6|1157.2|1157.4|1157.2|1809
1635155000000|2021-10-25 09:43:20|1157.8|1157.4|1157.6|1157.4|1157.8|1157.4|1157.6|1157.2|249
1635155010000|2021-10-25 09:43:30|1157.8||1157.8||1157.8||1157.8||0
1635155020000|2021-10-25 09:43:40|1158||1157.8||1158||1157.8||0
1635155040000|2021-10-25 09:44:00|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.4|1157|1932
1635155050000|2021-10-25 09:44:10|||||||||5
1635155070000|2021-10-25 09:44:30||1157.6||1157.4||1157.6||1157.4|0
1635155090000|2021-10-25 09:44:50|1157.6|1157.6|1157.6|1157.4|1157.8|1157.6|1157.6|1157.2|8
1635155100000|2021-10-25 09:45:00|1157.8|1157.6|1157.6|1157.4|1157.8|1157.6|1157.6|1157.4|380
1635155120000|2021-10-25 09:45:20|1157.4|1157.2|1157.6|1157.4|1157.6|1157.4|1157.4|1157.2|410
1635155160000|2021-10-25 09:46:00||1157.2||1157.2||1157.2||1157.2|0
1635155170000|2021-10-25 09:46:10|1157.4||1157.4||1157.6||1157.4||0
1635155180000|2021-10-25 09:46:20|1157.6|1157.4|1157.8|1157.4|1157.8|1157.6|1157.6|1157.4|2385
1635155190000|2021-10-25 09:46:30||1157.6||1157.6||1157.6||1157.6|0
1635155200000|2021-10-25 09:46:40|1157.6|1157.4|1157.6|1157.4|1157.6|1157.4|1157.6|1157.2|508
1635155210000|2021-10-25 09:46:50|1157.8|1157.6|1157.8|1157.6|1157.8|1157.6|1157.8|1157.6|1646
1635155220000|2021-10-25 09:47:00|1158|1157.8|1158.6|1158.2|1158.8|1158.6|1158|1157.8|13011
1635155230000|2021-10-25 09:47:10|1158.4||1158.4||1158.4||1158.4||776
1635155240000|2021-10-25 09:47:20|1158.6|1158.4|1158.6|1158.4|1158.6|1158.4|1158.6|1158.2|441
1635155260000|2021-10-25 09:47:40|1158.8|1158.6|1159.4|1159.2|1159.6|1159.2|1158.8|1158.6|8982
1635155270000|2021-10-25 09:47:50|1159.2|1159|1159.4|1159|1159.4|1159|1159.2|1159|1335
1635155280000|2021-10-25 09:48:00|1159.2|1159.2|1159.4|1159|1159.4|1159.2|1159.2|1159|526
1635155290000|2021-10-25 09:48:10|1159.2|1159.2|1159|1158.6|1159.2|1159.2|1159|1158.6|3314
1635155300000|2021-10-25 09:48:20|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.6|1158.2|3424
1635155310000|2021-10-25 09:48:30|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.6|1158.2|0
1635155320000|2021-10-25 09:48:40|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.4|1158.2|13
1635155330000|2021-10-25 09:48:50|1158.4||1158.4||1158.4||1158.4||0
1635155340000|2021-10-25 09:49:00|1158.6|1158.4|1159|1158.6|1159|1158.6|1158.6|1158.4|2257
1635155350000|2021-10-25 09:49:10||1158.8||1158.8||1158.8||1158.8|0
1635155360000|2021-10-25 09:49:20||1158.6||1158.6||1158.8||1158.6|0
1635155370000|2021-10-25 09:49:30|1158.8|1158.4|1159|1158.6|1159|1158.6|1158.8|1158.4|352
1635155380000|2021-10-25 09:49:40||1158.8||1158.8||1158.8||1158.6|0
1635155400000|2021-10-25 09:50:00|||||||||587
1635155410000|2021-10-25 09:50:10||1158.6||1158.6||1158.6||1158.6|0
1635155420000|2021-10-25 09:50:20||1158.8||1158.8||1158.8||1158.6|0
1635155430000|2021-10-25 09:50:30|1159.2|1158.6|1159.4|1159|1159.4|1159|1159.2|1158.6|2598
1635155450000|2021-10-25 09:50:50|1159.2|1158.8|1159.2|1158.8|1159.4|1159|1159|1158.8|453
1635155460000|2021-10-25 09:51:00||1159||1159||1159||1159|0
1635155470000|2021-10-25 09:51:10||1158.8||1158.8||1158.8||1158.8|0
1635155490000|2021-10-25 09:51:30|1159|1159|1159.2|1158.8|1159.2|1159|1159|1158.8|34
1635155510000|2021-10-25 09:51:50|1159.4|1159|1159.2|1158.8|1159.4|1159|1159.2|1158.8|1000
1635155520000|2021-10-25 09:52:00|1159.4|1159|1159.4|1159.2|1159.4|1159.2|1159.4|1159|302
1635155530000|2021-10-25 09:52:10||1159||1159||1159||1159|306
1635155540000|2021-10-25 09:52:20|1159.2||1159.4||1159.4||1159.2||0
1635155550000|2021-10-25 09:52:30|1159.2||1159.4||1159.4||1159.2||0
1635155560000|2021-10-25 09:52:40|1159.2||1159.4||1159.4||1159.2||0
1635155570000|2021-10-25 09:52:50|1159.2|1158.8|1159|1158.6|1159.4|1159|1158.8|1158.6|8355
1635155580000|2021-10-25 09:53:00|1159.2|1158.8|1159.4|1159|1159.4|1159|1159.2|1158.8|1655
1635155590000|2021-10-25 09:53:10||1159.2||1159.2||1159.2||1159.2|0
1635155620000|2021-10-25 09:53:40|1159.2|1159|1159.2|1159|1159.2|1159|1159.2|1159|61
1635155630000|2021-10-25 09:53:50|1159.4|1159.2|1159.2|1159|1159.4|1159.2|1159.2|1159|927
1635155640000|2021-10-25 09:54:00|1159.4||1159.4||1159.4||1159.4||0
1635155650000|2021-10-25 09:54:10|1159.2||1159.2||1159.4||1159.2||309
1635155670000|2021-10-25 09:54:30|1159|1158.8|1159.2|1158.8|1159.2|1158.8|1159|1158.8|740
1635155680000|2021-10-25 09:54:40|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.6|1860
1635155690000|2021-10-25 09:54:50|1158.8||1159||1159||1158.8||434
1635155700000|2021-10-25 09:55:00|1159.2|1158.8|1159|1158.6|1159.2|1159|1159|1158.6|1576
1635155710000|2021-10-25 09:55:10|1159.2|1158.8|1159|1158.6|1159.4|1159|1159|1158.6|919
1635155720000|2021-10-25 09:55:20|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1159|1158.6|0
1635155730000|2021-10-25 09:55:30|1159.4|1159|1159.2|1159|1159.4|1159.2|1159.2|1159|500
1635155740000|2021-10-25 09:55:40|1159.4|1159.2|1159.4|1159.2|1159.4|1159.2|1159.4|1159.2|349
1635155750000|2021-10-25 09:55:50|1159.2|1159|1159.2|1159|1159.2|1159|1159.2|1158.8|1459
1635155760000|2021-10-25 09:56:00|1159.4|1158.8|1159.6|1159.4|1159.6|1159.4|1159|1158.8|24649
1635155780000|2021-10-25 09:56:20|1159.4|1159.2|1159.6|1159.2|1159.6|1159.4|1159.4|1159.2|1774
1635155790000|2021-10-25 09:56:30|1159.8|1159.4|1160|1159.8|1160|1159.8|1159.8|1159.4|1393
1635155810000|2021-10-25 09:56:50|1160.2|1160|1160.2|1159.8|1160.4|1160.2|1160|1159.8|14419
1635155820000|2021-10-25 09:57:00|1160|1159.6|1160|1159.6|1160|1159.6|1160|1159.6|1853
1635155830000|2021-10-25 09:57:10|1160.2|1159.8|1160|1159.6|1160.2|1159.8|1160|1159.6|0
1635155840000|2021-10-25 09:57:20|1160.2|1160|1160.2|1160|1160.2|1160|1160.2|1160|1443
1635155850000|2021-10-25 09:57:30|1160.4|1160.2|1160.4|1160.2|1160.4|1160.2|1160.4|1160|347
1635155860000|2021-10-25 09:57:40|1160.2|1160|1160.2|1160|1160.2|1160|1160.2|1160|3557
1635155870000|2021-10-25 09:57:50|1160.4|1160.2|1160.4|1160.2|1160.4|1160.2|1160.4|1160.2|500
1635155880000|2021-10-25 09:58:00|1160.6|1160.4|1160.6|1160.4|1160.8|1160.4|1160.6|1160.2|0
1635155900000|2021-10-25 09:58:20|1160.8|1160.6|1160.8|1160.6|1161|1160.6|1160.8|1160.6|0
1635155920000|2021-10-25 09:58:40||1160.4||1160.4||1160.4||1160.4|0
1635155930000|2021-10-25 09:58:50|1160.6|1160.6|1160.8|1160.6|1161|1160.6|1160.6|1160.6|3383
1635155940000|2021-10-25 09:59:00|1161|1160.8|1161.4|1161.2|1161.6|1161.4|1160.8|1160.6|90864
1635155950000|2021-10-25 09:59:10|1161.6|1161.4|1161.8|1161.4|1161.8|1161.6|1161.4|1161.2|8019
1635155980000|2021-10-25 09:59:40|1161.6|1161.6|1161.6|1161.4|1161.6|1161.6|1161.6|1161.4|431
1635155990000|2021-10-25 09:59:50|1161.8|1161.6|1161.6|1161.4|1161.8|1161.6|1161.6|1161.4|209
1635156000000|2021-10-25 10:00:00|1161.4|1161.2|1161.4|1161.2|1161.4|1161.2|1161.4|1161.2|754
1635156010000|2021-10-25 10:00:10|1161.2|1161|1161.2|1161|1161.4|1161|1161.2|1161|2645
1635156040000|2021-10-25 10:00:40|1161.4|1161.2|1161.6|1161.2|1161.8|1161.4|1161.4|1161.2|3640
1635156050000|2021-10-25 10:00:50||1161||1161.4||1161.4||1161|0
1635156060000|2021-10-25 10:01:00|1161.8|1161.6|1161.8|1161.4|1162|1161.6|1161.8|1161.4|32
1635156080000|2021-10-25 10:01:20||1161.6||1161.6||1161.6||1161.6|0
1635156090000|2021-10-25 10:01:30|1162|1161.8|1162.4|1162.2|1162.6|1162.2|1161.8|1161.6|1751
1635156110000|2021-10-25 10:01:50|1162.2|1162|1162.4|1162|1162.4|1162|1162.2|1162|1711
1635156120000|2021-10-25 10:02:00|1162.6|1162.2|1162|1161.6|1162.6|1162.2|1161.8|1161.4|22248
1635156140000|2021-10-25 10:02:20|1161.8|1161.8|1161.8|1161.4|1161.8|1161.8|1161.8|1161.2|3749
1635156160000|2021-10-25 10:02:40|1161.6||1161.6||1161.6||1161.6||0
1635156170000|2021-10-25 10:02:50|1161.4|1161.2|1161.2|1160.8|1161.4|1161.2|1161|1160.6|401
1635156180000|2021-10-25 10:03:00|1161|1160.6|1161.2|1160.8|1161.2|1160.8|1161|1160.6|0
1635156190000|2021-10-25 10:03:10|1161||1161.2||1161.2||1161||0
1635156200000|2021-10-25 10:03:20|1161.4|1161|1161.2|1161|1161.4|1161|1161.2|1161|1326
1635156220000|2021-10-25 10:03:40|1161|1160.8|1160.4|1160.2|1161|1160.8|1160.4|1160|840
1635156260000|2021-10-25 10:04:20|1160.2|1160|1160.2|1159.8|1160.4|1160.2|1160|1159.8|3706
1635156270000|2021-10-25 10:04:30||1160||1159.8||1160||1159.8|0
1635156280000|2021-10-25 10:04:40||1160||1160||1160||1160|0
1635156290000|2021-10-25 10:04:50|1160|1159.8|1160|1159.6|1160|1159.8|1160|1159.6|16
1635156300000|2021-10-25 10:05:00|1159.8|1159.4|1159.6|1159.2|1159.8|1159.4|1159.6|1159.2|448
1635156310000|2021-10-25 10:05:10|1159.8|1159.4|1160|1159.6|1160|1159.6|1159.8|1159.4|272
1635156320000|2021-10-25 10:05:20||1159.8||1159.8||1159.8||1159.6|0
1635156330000|2021-10-25 10:05:30|1159.8|1159.6|1159.8|1159.6|1159.8|1159.8|1159.8|1159.4|4000
1635156340000|2021-10-25 10:05:40|1160|1159.4|1159.6|1159.2|1160|1159.4|1159.4|1159|39
1635156350000|2021-10-25 10:05:50|1159.4|1159|1159.6|1159|1159.6|1159.2|1159.4|1159|0
1635156360000|2021-10-25 10:06:00||1159.2||1159.4||1159.4||1159.2|0
1635156370000|2021-10-25 10:06:10|1159.8|1159.6|1160.6|1160.2|1160.8|1160.4|1159.8|1159.6|12134
1635156380000|2021-10-25 10:06:20|1160.8|1160.4|1160.6|1160|1160.8|1160.4|1160.4|1159.8|8027
1635156390000|2021-10-25 10:06:30|1160.8|1160.2|1160.8|1160.2|1161|1160.6|1160.8|1160.2|1398
1635156400000|2021-10-25 10:06:40|1160.6|1160.4|1160.4|1160.2|1160.6|1160.4|1160.4|1160.2|0
1635156410000|2021-10-25 10:06:50||1160||1160||1160||1160|0
1635156420000|2021-10-25 10:07:00|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.4|1160.2|1272
1635156430000|2021-10-25 10:07:10|1160.4|1160|1160.4|1160|1160.4|1160|1160.4|1160|110
1635156450000|2021-10-25 10:07:30|1160.2|1160.2|1160.4|1160.2|1160.4|1160.2|1160.2|1160|302
1635156480000|2021-10-25 10:08:00|1160.2|1160|1159.8|1159.4|1160.2|1160|1159.8|1159.4|722
1635156500000|2021-10-25 10:08:20|1160|1159.6|1159.8|1159.6|1160.2|1159.8|1159.8|1159.6|401
1635156530000|2021-10-25 10:08:50|1160|1159.8|1160.6|1160.2|1160.6|1160.2|1160|1159.8|944
1635156540000|2021-10-25 10:09:00|1160.8|1160.4|1160.8|1160.6|1160.8|1160.6|1160.8|1160.4|0
1635156550000|2021-10-25 10:09:10|1161|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|0
1635156560000|2021-10-25 10:09:20|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|0
1635156600000|2021-10-25 10:10:00|1161|1160.6|1161.2|1160.8|1161.2|1161|1161|1160.6|0
1635156610000|2021-10-25 10:10:10|1161|1160.6|1161|1160.6|1161.2|1160.8|1160.8|1160.6|260
1635156620000|2021-10-25 10:10:20||1160.8||1160.6||1160.8||1160.6|0
1635156630000|2021-10-25 10:10:30||1160.8||1160.8||1160.8||1160.6|0
1635156640000|2021-10-25 10:10:40|1161.2|1161|1161.8|1161.4|1161.8|1161.4|1161.2|1161|1781
1635156650000|2021-10-25 10:10:50|1161.6||1161.6||1161.8||1161.6||0
1635156670000|2021-10-25 10:11:10|1161.8|1161.6|1162.2|1161.8|1162.2|1161.8|1161.8|1161.4|717
1635156690000|2021-10-25 10:11:30|1162|1161.6|1162|1161.8|1162|1161.8|1162|1161.6|118
1635156710000|2021-10-25 10:11:50||1161.6||1161.8||1161.8||1161.6|0
1635156720000|2021-10-25 10:12:00|1162.2|1162|1163.4|1162.8|1163.4|1162.8|1162.2|1162|15027
1635156730000|2021-10-25 10:12:10|1163.6|1163|1163.2|1163|1163.6|1163.2|1163.2|1162.8|529
1635156740000|2021-10-25 10:12:20|1163.4|1163.2|1163.4|1163|1163.8|1163.4|1163.4|1163|3793
1635156760000|2021-10-25 10:12:40|1163.6|1163.2|1163.4|1163|1163.8|1163.4|1163.2|1163|945
1635156770000|2021-10-25 10:12:50|1163.2|1163.2|1163.4|1163.2|1163.4|1163.2|1163.2|1163|366
1635156780000|2021-10-25 10:13:00|1163.6|1163.4|1164.2|1163.8|1164.2|1163.8|1163.6|1163.4|439
1635156790000|2021-10-25 10:13:10|1164|1164|1164|1163.6|1164|1164|1164|1163.6|0
1635156800000|2021-10-25 10:13:20|1164.2|1163.8|1163.8|1163.4|1164.2|1163.8|1163.8|1163.4|0
1635156810000|2021-10-25 10:13:30||1163.6||1163.4||1163.6||1163.4|13
1635156820000|2021-10-25 10:13:40||1163.6||1163.4||1163.6||1163.4|0
1635156830000|2021-10-25 10:13:50|1163.6|1163.2|1163.8|1163.4|1163.8|1163.4|1163.4|1163.2|991
1635156840000|2021-10-25 10:14:00|1164|1163.6|1164.2|1163.6|1164.2|1163.8|1163.8|1163.6|7635
1635156850000|2021-10-25 10:14:10|1164|1163.8|1164|1163.4|1164.2|1163.8|1164|1163.4|0
1635156870000|2021-10-25 10:14:30|1164.2|1163.6|1164.4|1164|1164.4|1164.2|1164.2|1163.6|1126
1635156880000|2021-10-25 10:14:40|1164.6|1164.2|1164.4|1164|1164.8|1164.4|1164.4|1164|986
1635156890000|2021-10-25 10:14:50|1164.6|1163.8|1164.2|1163.8|1164.6|1163.8|1164.2|1163.8|0
1635156900000|2021-10-25 10:15:00|1164|1164|1164.2|1163.8|1164.2|1164|1164|1163.8|0
1635156910000|2021-10-25 10:15:10|1164.4|1164|1164.4|1164|1164.4|1164|1164.4|1163.8|0
1635156920000|2021-10-25 10:15:20||1163.8||1163.8||1163.8||1163.8|0
1635156930000|2021-10-25 10:15:30|1164.6|1164|1164.6|1164|1164.6|1164|1164.6|1164|0
1635156940000|2021-10-25 10:15:40|1164.4|1164.2|1164.8|1164.4|1164.8|1164.4|1164.4|1164.2|0
1635156950000|2021-10-25 10:15:50|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|1433
1635156970000|2021-10-25 10:16:10|1164.6||1164.6||1164.6||1164.6||0
1635156990000|2021-10-25 10:16:30|1165|1164.6|1165|1164.6|1165|1164.8|1164.8|1164.6|17458
1635157000000|2021-10-25 10:16:40|1164.8|1164.8|1165.2|1165|1165.6|1165.2|1164.8|1164.8|40237
1635157010000|2021-10-25 10:16:50|1165|1164.8|1165|1164.8|1165|1164.8|1165|1164.8|834
1635157020000|2021-10-25 10:17:00|1165.2|1165|1165.2|1164.8|1165.2|1165|1165.2|1164.8|5585
1635157030000|2021-10-25 10:17:10||1165||1165||1165||1165|0
1635157040000|2021-10-25 10:17:20|1165|1164.8|1165.2|1164.6|1165.2|1164.8|1164.6|1164.2|3560
1635157050000|2021-10-25 10:17:30|1165|1164.8|1165.4|1165|1165.4|1165.2|1165|1164.8|600
1635157070000|2021-10-25 10:17:50|1165.6|1165.2|1166.2|1165.8|1166.2|1165.8|1165.6|1165.2|30637
1635157080000|2021-10-25 10:18:00|1166|1165.6|1166|1165.4|1166|1165.6|1165.6|1165.2|2544
1635157090000|2021-10-25 10:18:10||1165.6||1165.4||1165.6||1165.4|0
1635157100000|2021-10-25 10:18:20|1166.2|1165.6|1166|1165.6|1166.2|1166|1166|1165.6|2464
1635157110000|2021-10-25 10:18:30|1166.2|1165.8|1166.6|1166.2|1166.6|1166.2|1166|1165.8|884
1635157120000|2021-10-25 10:18:40||1166||1166.2||1166.4||1166|0
1635157130000|2021-10-25 10:18:50|1166.4|1166|1166.4|1166|1166.6|1166|1166.4|1166|0
1635157150000|2021-10-25 10:19:10|1166.6|1166.2|1166.8|1166.4|1167|1166.4|1166.6|1166.2|1141
1635157160000|2021-10-25 10:19:20|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1166|0
1635157180000|2021-10-25 10:19:40|1166.6|1166.2|1166|1165.6|1166.8|1166.4|1166|1165.6|6222
1635157190000|2021-10-25 10:19:50|1166.2||1166.2||1166.2||1166||0
1635157200000|2021-10-25 10:20:00|1166||1166||1166||1165.8||0
1635157210000|2021-10-25 10:20:10|1165.8||1166||1166||1165.8||0
1635157230000|2021-10-25 10:20:30|1165.8|1165.4|1165.8|1165.4|1166|1165.4|1165.6|1165.4|1311
1635157240000|2021-10-25 10:20:40|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165.2|2054
1635157250000|2021-10-25 10:20:50|1165.4||1165.4||1165.4||1165.4||0
1635157260000|2021-10-25 10:21:00|1165.2|1165|1165.6|1165.2|1165.8|1165.2|1165.2|1164.8|7831
1635157270000|2021-10-25 10:21:10|1165.8|1165.4|1165.8|1165.6|1165.8|1165.6|1165.8|1165.4|615
1635157280000|2021-10-25 10:21:20|1166|1165.4|1166.2|1165.8|1166.2|1165.8|1166|1165.4|500
1635157290000|2021-10-25 10:21:30|1166||1166||1166||1166||0
1635157300000|2021-10-25 10:21:40|1166.2|1166|1166.4|1166|1166.4|1166|1166.2|1166|1125
1635157310000|2021-10-25 10:21:50|1166.2||1166.2||1166.4||1166.2||0
1635157330000|2021-10-25 10:22:10|1166.4||1166.4||1166.4||1166.4||0
1635157340000|2021-10-25 10:22:20|||||||||6
1635157350000|2021-10-25 10:22:30||1166.2||1166.2||1166.2||1166.2|0
1635157360000|2021-10-25 10:22:40|1166.2|1166|1166.4|1166|1166.4|1166|1166.2|1166|86
1635157370000|2021-10-25 10:22:50|1166.2||1166.4||1166.4||1166.2||0
1635157390000|2021-10-25 10:23:10|1166.2||1166.2||1166.4||1166.2||0
1635157400000|2021-10-25 10:23:20|1166.4||1166.4||1166.4||1166.4||0
1635157410000|2021-10-25 10:23:30|1166.2|1165.8|1166.2|1165.8|1166.4|1165.8|1166.2|1165.8|875
1635157430000|2021-10-25 10:23:50|1165.8|1165.6|1166.6|1166.2|1166.6|1166.4|1165.8|1165.6|11724
1635157440000|2021-10-25 10:24:00|1166.4|1166|1166.4|1166|1166.6|1166|1166.4|1166|0
1635157450000|2021-10-25 10:24:10|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.4|1166.2|0
1635157460000|2021-10-25 10:24:20|1166.8|1166.4|1166.8|1166.4|1166.8|1166.6|1166.6|1166.4|2612
1635157470000|2021-10-25 10:24:30|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|930
1635157480000|2021-10-25 10:24:40|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.6|1166.2|577
1635157490000|2021-10-25 10:24:50|1166.8|1166.8|1167|1166.8|1167|1166.8|1166.8|1166.6|1000
1635157500000|2021-10-25 10:25:00|1167.2|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.6|970
1635157510000|2021-10-25 10:25:10||1167||1166.8||1167||1166.8|0
1635157540000|2021-10-25 10:25:40|1167.4|1167|1167.8|1167.6|1167.8|1167.6|1167.4|1167|516
1635157550000|2021-10-25 10:25:50||1167.4||1167.4||1167.4||1167.4|437
1635157560000|2021-10-25 10:26:00|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|0
1635157570000|2021-10-25 10:26:10|1168.2|1167.8|1168.6|1168|1168.8|1168.4|1168|1167.8|26390
1635157580000|2021-10-25 10:26:20|1168.4|1168.2|1168.8|1168.4|1168.8|1168.6|1168.4|1168|2077
1635157590000|2021-10-25 10:26:30|1168.6|1168.6|1168.4|1168.2|1168.8|1168.6|1168.4|1168|6119
1635157600000|2021-10-25 10:26:40|1168.6|1168|1168.4|1168|1168.6|1168.2|1168.4|1168|0
1635157610000|2021-10-25 10:26:50|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|0
1635157620000|2021-10-25 10:27:00|1168.6|1168.2|1168.4|1168|1168.6|1168.4|1168.2|1168|2054
1635157660000|2021-10-25 10:27:40||1168.2||1168.2||1168.2||1168.2|0
1635157670000|2021-10-25 10:27:50||1168||1168||1168||1168|0
1635157700000|2021-10-25 10:28:20|1168.2|1167.8|1168.4|1167.8|1168.4|1168|1168|1167.8|1336
1635157710000|2021-10-25 10:28:30|1168.2|1167.6|1167.8|1167.2|1168.2|1167.6|1167.6|1167.2|4207
1635157720000|2021-10-25 10:28:40|1167.6|1167|1167.2|1166.8|1167.6|1167|1167.2|1166.8|200
1635157730000|2021-10-25 10:28:50|1167.4|1167|1167.8|1167.4|1167.8|1167.4|1167.2|1167|20329
1635157750000|2021-10-25 10:29:10|1168|1167.6|1167.2|1166.8|1168|1167.6|1167.2|1166.8|2123
1635157780000|2021-10-25 10:29:40|1167|1166.6|1166.8|1166.6|1167|1166.6|1166.8|1166.6|500
1635157790000|2021-10-25 10:29:50|1167|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.8|1618
1635157800000|2021-10-25 10:30:00|1167|1166.6|1167|1166.6|1167.2|1166.8|1167|1166.6|500
1635157820000|2021-10-25 10:30:20|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.8|51
1635157830000|2021-10-25 10:30:30|1167.4|1167|1167.8|1167.4|1167.8|1167.4|1167.2|1167|2133
1635157860000|2021-10-25 10:31:00|1168|1167.6|1167.2|1166.8|1168|1167.6|1167.2|1166.8|6069
1635157880000|2021-10-25 10:31:20|1167.4|1167|1167.4|1167.2|1167.6|1167.2|1167.4|1167|141
1635157890000|2021-10-25 10:31:30|1167.2|1167|1167.4|1167|1167.4|1167.2|1167.2|1167|8
1635157900000|2021-10-25 10:31:40|1167.2|1166.8|1167.2|1166.8|1167.4|1167|1167|1166.8|500
1635157910000|2021-10-25 10:31:50|1167|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|0
1635157920000|2021-10-25 10:32:00|1166.8||1167||1167||1166.8||0
1635157930000|2021-10-25 10:32:10|1167.2|1166.8|1167.4|1167|1167.4|1167|1167|1166.8|1189
1635157940000|2021-10-25 10:32:20|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167|22
1635157950000|2021-10-25 10:32:30|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|857
1635157960000|2021-10-25 10:32:40||1167.4||1167.4||1167.6||1167.4|0
1635157970000|2021-10-25 10:32:50|1167.8|1167.2|1167.6|1167.2|1167.8|1167.4|1167.4|1167.2|0
1635157980000|2021-10-25 10:33:00|1167.8|1167.4|1167.8|1167.2|1167.8|1167.4|1167.6|1167.2|553
1635157990000|2021-10-25 10:33:10|1167.6||1167.8||1167.8||1167.6||0
1635158000000|2021-10-25 10:33:20|1167.6|1167.4|1167.6|1167.2|1167.8|1167.4|1167.4|1167.2|3384
1635158020000|2021-10-25 10:33:40|1167.4||1167.4||1167.4||1167.4||0
1635158030000|2021-10-25 10:33:50|1167.2|1167|1167.4|1167|1167.6|1167.2|1167.2|1166.8|17
1635158040000|2021-10-25 10:34:00|1167.6||1167.4||1167.6||1167.2||0
1635158050000|2021-10-25 10:34:10|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167|0
1635158060000|2021-10-25 10:34:20|1167.4|1167|1167.6|1167|1167.6|1167.2|1167.4|1167|0
1635158070000|2021-10-25 10:34:30|1167.4||1167.4||1167.4||1167.4||0
1635158080000|2021-10-25 10:34:40|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1166.8|1166.6|3213
1635158090000|2021-10-25 10:34:50|1166.8|1166.4|1167|1166.8|1167|1166.8|1166.6|1166.2|4923
1635158100000|2021-10-25 10:35:00|1167.2|1167|1167.2|1166.8|1167.4|1167|1167|1166.8|909
1635158110000|2021-10-25 10:35:10||1167||1167||1167||1167|0
1635158120000|2021-10-25 10:35:20||1166.8||1166.6||1166.8||1166.6|0
1635158130000|2021-10-25 10:35:30||1166.8||1166.8||1166.8||1166.8|0
1635158150000|2021-10-25 10:35:50||1166.6||1166.6||1166.6||1166.6|0
1635158160000|2021-10-25 10:36:00||1166.8||1166.8||1166.8||1166.8|0
1635158200000|2021-10-25 10:36:40|1167|1166.6|1166.8|1166.6|1167|1166.6|1166.6|1166.4|227
1635158210000|2021-10-25 10:36:50|1166.6|1166.4|1166.6|1166.2|1166.6|1166.4|1166.6|1166.2|62
1635158220000|2021-10-25 10:37:00|1166.8|1166.4|1166.8|1166.2|1166.8|1166.4|1166.4|1166|3288
1635158230000|2021-10-25 10:37:10|1166.6||1166.6||1166.6||1166.4||0
1635158240000|2021-10-25 10:37:20|1166.4||1166.6||1166.6||1166.4||0
1635158250000|2021-10-25 10:37:30|1166.4|1166|1166.8|1166.2|1166.8|1166.4|1166.4|1166|187
1635158260000|2021-10-25 10:37:40|1166.6||1166.6||1166.6||1166.6||0
1635158270000|2021-10-25 10:37:50|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|0
1635158280000|2021-10-25 10:38:00|1166.4|1166.4|1166.8|1166.4|1166.8|1166.4|1166.4|1166.2|0
1635158300000|2021-10-25 10:38:20|1166.6|1166.6|1166.8|1166.4|1166.8|1166.6|1166.6|1166.4|641
1635158310000|2021-10-25 10:38:30|1167|1166.6|1167.2|1166.8|1167.4|1167|1167|1166.6|3023
1635158320000|2021-10-25 10:38:40|1167.4|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.8|0
1635158330000|2021-10-25 10:38:50|||||||||100
1635158340000|2021-10-25 10:39:00||1166.6||1166.6||1166.6||1166.6|0
1635158350000|2021-10-25 10:39:10|1167|1166.8|1167.4|1167|1167.4|1167|1167|1166.8|409
1635158360000|2021-10-25 10:39:20|1167.2|1166.8|1167.2|1167|1167.2|1167|1167.2|1166.8|0
1635158370000|2021-10-25 10:39:30||1166.8||1166.8||1167||1166.8|0
1635158380000|2021-10-25 10:39:40||1166.6||1166.6||1166.6||1166.6|0
1635158390000|2021-10-25 10:39:50|1167|1166.4|1166.8|1166.4|1167|1166.4|1166.8|1166.4|0
1635158400000|2021-10-25 10:40:00|1167|1166.6|1167|1166.6|1167|1166.6|1167|1166.4|283
1635158410000|2021-10-25 10:40:10||1166.4||1166.6||1166.6||1166.4|0
1635158420000|2021-10-25 10:40:20|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.8|1166.4|0
1635158450000|2021-10-25 10:40:50|1167.2|1166.8|1167|1166.8|1167.2|1166.8|1167|1166.8|757
1635158480000|2021-10-25 10:41:20|1166.8|1166.6|1166.8|1166.4|1166.8|1166.6|1166.8|1166.4|374
1635158490000|2021-10-25 10:41:30|1166.6|1166.6|1166.6|1166.2|1166.6|1166.6|1166.6|1166.2|52
1635158500000|2021-10-25 10:41:40||1166.4||1166.4||1166.4||1166.4|0
1635158510000|2021-10-25 10:41:50|1166.8|1166.6|1167.2|1166.8|1167.2|1166.8|1166.8|1166.4|3606
1635158520000|2021-10-25 10:42:00|1167|1166.6|1166.8|1166.4|1167|1166.8|1166.8|1166.4|46
1635158530000|2021-10-25 10:42:10|||||||||80
1635158560000|2021-10-25 10:42:40|1166.6|1166.2|1166.6|1166.4|1166.8|1166.4|1166.4|1166.2|480
1635158570000|2021-10-25 10:42:50|1166.4|1166.2|1166.6|1166.2|1166.6|1166.2|1166.2|1165.8|4864
1635158580000|2021-10-25 10:43:00|1166.4|1166|1166.4|1166.2|1166.4|1166.2|1166.4|1166|0
1635158600000|2021-10-25 10:43:20|1166.2|1166|1166.2|1166|1166.4|1166|1166.2|1166|977
1635158610000|2021-10-25 10:43:30|1166.4|1166.2|1166.4|1166.2|1166.4|1166.2|1166.4|1166.2|438
1635158620000|2021-10-25 10:43:40|1166.2|1166|1166.4|1166|1166.4|1166.2|1166.2|1166|8
1635158640000|2021-10-25 10:44:00||1166.2||1166.2||1166.2||1166|0
1635158670000|2021-10-25 10:44:30||1166||1166||1166||1165.8|5200
1635158680000|2021-10-25 10:44:40|1166.6|1166.2|1166.4|1166.2|1166.8|1166.4|1166.4|1166.2|372
1635158690000|2021-10-25 10:44:50|1166.6|1166.4|1166.8|1166.4|1166.8|1166.4|1166.6|1166.2|1728
1635158700000|2021-10-25 10:45:00|1166.6||1166.6||1166.6||1166.6||0
1635158710000|2021-10-25 10:45:10|1166.8|1166.6|1166.8|1166.6|1166.8|1166.6|1166.8|1166.6|0
1635158750000|2021-10-25 10:45:50|1167|1166.8|1166.8|1166.6|1167|1166.8|1166.8|1166.4|3733
1635158770000|2021-10-25 10:46:10|1166.6|1166.4|1166.6|1166.4|1166.8|1166.4|1166.6|1166.4|29
1635158780000|2021-10-25 10:46:20|1166.4|1166.2|1166|1165.8|1166.6|1166.2|1166|1165.8|3523
1635158810000|2021-10-25 10:46:50|1165.8|1165.6|1166|1165.8|1166|1165.8|1165.8|1165.4|424
1635158820000|2021-10-25 10:47:00|1165.8|1165.6|1165.8|1165.6|1165.8|1165.6|1165.8|1165.6|459
1635158830000|2021-10-25 10:47:10||1165.4||1165.6||1165.6||1165.4|0
1635158840000|2021-10-25 10:47:20|1166|1165.4|1166.4|1166|1166.4|1166|1166|1165.4|3237
1635158850000|2021-10-25 10:47:30||1166.2||1166.2||1166.2||1166.2|0
1635158860000|2021-10-25 10:47:40|1166.2|1166|1166|1165.8|1166.2|1166|1166|1165.6|22
1635158870000|2021-10-25 10:47:50|1166.2|1166|1166.4|1166|1166.4|1166|1166.2|1166|1350
1635158890000|2021-10-25 10:48:10|1166.2|1165.8|1166.8|1166.6|1166.8|1166.6|1166.2|1165.8|209
1635158920000|2021-10-25 10:48:40|1166.6|1166.4|1166.6|1166.4|1166.6|1166.4|1166.6|1166.4|28
1635158930000|2021-10-25 10:48:50||1166.2||1166.2||1166.2||1166.2|0
1635158940000|2021-10-25 10:49:00|1166.8|1166.4|1167.2|1166.8|1167.2|1166.8|1166.6|1166.4|712
1635158950000|2021-10-25 10:49:10|1167.4||1167.4||1167.4||1167.4||0
1635158960000|2021-10-25 10:49:20|1167.2|1167|1167.2|1167|1167.2|1167|1167.2|1167|0
1635158970000|2021-10-25 10:49:30|1167.4|1167.2|1167.4|1167|1167.4|1167.2|1167.4|1167|0
1635159000000|2021-10-25 10:50:00|1167.6|1167.2|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|1086
1635159010000|2021-10-25 10:50:10|1168|1167.6|1168|1167.8|1168|1167.8|1168|1167.6|0
1635159020000|2021-10-25 10:50:20|1168.2|1168|1168|1167.6|1168.2|1168|1168|1167.6|2721
1635159030000|2021-10-25 10:50:30|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.8|0
1635159040000|2021-10-25 10:50:40|1168.4|1168|1168.2|1167.8|1168.4|1168|1168.2|1167.8|437
1635159070000|2021-10-25 10:51:10|1168|1166.8|1167.8|1167.6|1168|1167.6|1167|1166.8|38926
1635159080000|2021-10-25 10:51:20|1168|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.8|1076
1635159090000|2021-10-25 10:51:30|1168||1168.2||1168.2||1168||702
1635159100000|2021-10-25 10:51:40|1168.4|1168|1168.8|1168.6|1168.8|1168.6|1168.4|1168|2333
1635159110000|2021-10-25 10:51:50|1169|1168.8|1169|1168.6|1169.2|1168.8|1168.8|1168.4|1552
1635159150000|2021-10-25 10:52:30||1168.8||1168.8||1168.8||1168.8|0
1635159160000|2021-10-25 10:52:40|1169.2|1169|1169.4|1169.2|1169.4|1169.2|1169.2|1169|1644
1635159170000|2021-10-25 10:52:50||1169||1169.2||1169.2||1169|0
1635159180000|2021-10-25 10:53:00|1169.2|1169|1169.4|1169|1169.4|1169|1169|1168.4|17182
1635159190000|2021-10-25 10:53:10|1169.2|1168.8|1169.2|1169|1169.2|1169|1169|1168.8|2871
1635159200000|2021-10-25 10:53:20|1169|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.8|1445
1635159210000|2021-10-25 10:53:30|1169||1169||1169||1169||0
1635159220000|2021-10-25 10:53:40||1168.6||1168.6||1168.6||1168.6|167
1635159240000|2021-10-25 10:54:00|1169.2|1168.8|1169|1168.6|1169.8|1169.4|1169|1168.6|26113
1635159260000|2021-10-25 10:54:20|1169.2||1169.2||1169.2||1169||0
1635159270000|2021-10-25 10:54:30|1169.4|1168.8|1169.6|1169|1169.6|1169|1169.4|1168.8|953
1635159300000|2021-10-25 10:55:00|1169.4|1168.8|1169|1168.6|1169.4|1168.8|1168.8|1168.4|438
1635159310000|2021-10-25 10:55:10||1168.4||1168.4||1168.4||1168.4|0
1635159320000|2021-10-25 10:55:20|1168.8|1168.6|1168.8|1168.4|1168.8|1168.6|1168.6|1168.4|536
1635159330000|2021-10-25 10:55:30|1168.6|1168.2|1168.2|1167.6|1168.6|1168.2|1168|1167.6|4877
1635159340000|2021-10-25 10:55:40||1167.8||1167.8||1168||1167.8|126
1635159350000|2021-10-25 10:55:50|1168|1167.6|1168|1167.6|1168.2|1167.6|1168|1167.6|0
1635159360000|2021-10-25 10:56:00|1168.2|1167.8|1168.8|1168.6|1168.8|1168.6|1168.2|1167.8|23690
1635159370000|2021-10-25 10:56:10|1169|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.8|689
1635159380000|2021-10-25 10:56:20|1169|1169|1169|1168.6|1169.6|1169.2|1169|1168.6|9696
1635159390000|2021-10-25 10:56:30|1168.8||1168.8||1169||1168.8||0
1635159420000|2021-10-25 10:57:00|1169|1168.4|1169|1168.6|1169|1168.6|1169|1168.4|0
1635159430000|2021-10-25 10:57:10|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1169|1168.6|0
1635159440000|2021-10-25 10:57:20|1168.8||1168.8||1169||1168.8||0
1635159450000|2021-10-25 10:57:30|1169|1168.8|1169.4|1169|1169.4|1169|1169|1168.8|189
1635159470000|2021-10-25 10:57:50|1169.6|1168.8|1169|1168.8|1169.6|1168.8|1169|1168.8|6500
1635159480000|2021-10-25 10:58:00|1169.2|1169|1169.2|1168.8|1169.4|1169|1169.2|1168.8|2809
1635159490000|2021-10-25 10:58:10|1169.4|1169|1169.4|1169.2|1169.4|1169.2|1169.4|1169|0
1635159500000|2021-10-25 10:58:20|1169.6|1169|1169.4|1169|1169.6|1169|1169.2|1169|31
1635159530000|2021-10-25 10:58:50|1169.2||1169.2||1169.2||1169.2||0
1635159560000|2021-10-25 10:59:20|1169|1168.8|1169.2|1168.8|1169.2|1169|1169|1168.6|3625
1635159570000|2021-10-25 10:59:30|1169|1169|1169|1168.8|1169.2|1169|1169|1168.8|1659
1635159580000|2021-10-25 10:59:40|1168.8|1168.6|1168.8|1168.6|1168.8|1168.6|1168.8|1168.6|406
1635159590000|2021-10-25 10:59:50|1169||1168.8||1169||1168.8||0
1635159600000|2021-10-25 11:00:00||1168.4||1168.4||1168.4||1168.4|0
1635159730000|2021-10-25 11:02:10|1169.4|1169|1168.6|1168.4|1169.4|1169|1168.4|1167.8|18703
1635159740000|2021-10-25 11:02:20|1168.8|1168.6|1169.6|1169|1169.6|1169|1168.6|1168.6|9549
1635159750000|2021-10-25 11:02:30|1169.4|1169.2|1168.4|1168|1169.6|1169.4|1168.2|1167.8|20208
1635159760000|2021-10-25 11:02:40|1168.6|1168.2|1168.6|1168|1169|1168.6|1168.6|1168|5559
1635159770000|2021-10-25 11:02:50|1168.4|1168.2|1168.6|1168.2|1168.8|1168.4|1168.2|1168|2821
1635159780000|2021-10-25 11:03:00|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.2|1437
1635159790000|2021-10-25 11:03:10|1169|1168.6|1169|1168.6|1169|1168.6|1169|1168.6|1190
1635159800000|2021-10-25 11:03:20|1168.8|1168.4|1168|1167.6|1169|1168.8|1168|1167.6|5015
1635159810000|2021-10-25 11:03:30|1167.8|1167.4|1168.2|1167.8|1168.2|1167.8|1167.8|1167.4|3890
1635159820000|2021-10-25 11:03:40|1168|1168|1168.8|1168.4|1169|1168.8|1168|1168|4401
1635159830000|2021-10-25 11:03:50|1168.6|1168.2|1168.8|1168.4|1169|1168.4|1168.6|1168.2|1866
1635159840000|2021-10-25 11:04:00|1169|1168.6|1169|1168.4|1169|1168.8|1168.8|1168.4|2696
1635159850000|2021-10-25 11:04:10|1168.8|1168.2|1168.8|1168.4|1169|1168.4|1168.4|1168.2|6000
1635159860000|2021-10-25 11:04:20|1168.6|1168.2|1168.8|1168.4|1169|1168.6|1168.6|1168.2|3332
1635159870000|2021-10-25 11:04:30|1169|1168.6|1168.6|1168.2|1169|1168.6|1168.4|1168|10356
1635159880000|2021-10-25 11:04:40|1168.4|1168.4|1168.4|1168|1168.4|1168.4|1168.4|1168|0
1635159890000|2021-10-25 11:04:50|1168.6|1168.2|1168.2|1167.6|1168.6|1168.2|1168.2|1167.6|0
1635159900000|2021-10-25 11:05:00|1168|1167.8|1168|1167.6|1168|1167.8|1167.8|1167.6|0
1635159910000|2021-10-25 11:05:10|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|69
1635159920000|2021-10-25 11:05:20|1168.2|1167.8|1168.2|1168|1168.2|1168|1168.2|1167.8|539
1635159930000|2021-10-25 11:05:30|1168.4|1167.8|1168.2|1167.8|1168.4|1168|1168.2|1167.8|29
1635159940000|2021-10-25 11:05:40|1168|1167.6|1167.8|1167.6|1168|1167.6|1167.8|1167.6|0
1635159950000|2021-10-25 11:05:50|1168||1168||1168||1168||0
1635159960000|2021-10-25 11:06:00|1167.8|1167.4|1167.4|1167|1168|1167.4|1167.4|1167|250
1635159970000|2021-10-25 11:06:10|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.6|0
1635159980000|2021-10-25 11:06:20|1167|1166.6|1167.2|1166.6|1167.2|1166.8|1167|1166.6|0
1635159990000|2021-10-25 11:06:30|1167|1166.8|1167|1166.6|1167.2|1166.8|1167|1166.6|400
1635160000000|2021-10-25 11:06:40|1166.8|1166.4|1166.8|1166.4|1167|1166.6|1166.8|1166.4|0
1635160010000|2021-10-25 11:06:50|1166.6||1166.6||1166.8||1166.6||0
1635160020000|2021-10-25 11:07:00|1166.8|1166.2|1166.6|1166.2|1166.8|1166.2|1166.4|1166|409
1635160030000|2021-10-25 11:07:10||1166||1166||1166||1166|0
1635160040000|2021-10-25 11:07:20|1166.4||1166.2||1166.4||1166.2||0
1635160050000|2021-10-25 11:07:30|1166.4|1166.2|1167.2|1166.8|1167.2|1166.8|1166.2|1166.2|6135
1635160060000|2021-10-25 11:07:40|1167.4|1167|1167.4|1167|1167.6|1167.2|1167.2|1166.8|811
1635160070000|2021-10-25 11:07:50|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.4|1167|0
1635160080000|2021-10-25 11:08:00|1167.2|1166.8|1167.8|1167.4|1167.8|1167.4|1167|1166.8|7062
1635160090000|2021-10-25 11:08:10|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|0
1635160100000|2021-10-25 11:08:20|1167.6|1167.2|1167.6|1167.2|1167.8|1167.2|1167.6|1167.2|0
1635160110000|2021-10-25 11:08:30|1167.8||1167.8||1167.8||1167.8||0
1635160120000|2021-10-25 11:08:40|1167.6|1167.4|1167.2|1166.8|1167.8|1167.6|1167.2|1166.8|2428
1635160130000|2021-10-25 11:08:50|1167.4|1167|1167.4|1167|1167.4|1167|1167.2|1166.8|0
1635160140000|2021-10-25 11:09:00|1167.6|1167.2|1168|1167.4|1168|1167.6|1167.4|1167|148
1635160150000|2021-10-25 11:09:10|1167.8||1167.8||1168||1167.8||0
1635160160000|2021-10-25 11:09:20|1168|1167.6|1168|1167.6|1168.2|1167.8|1168|1167.6|255
1635160170000|2021-10-25 11:09:30|1167.8|1167.8|1168.2|1167.8|1168.2|1167.8|1167.8|1167.6|0
1635160180000|2021-10-25 11:09:40|1168.4|1168|1168.4|1168|1168.4|1168|1168|1167.8|5000
1635160190000|2021-10-25 11:09:50|1168.2|1167.8|1168|1167.4|1168.2|1167.8|1167.8|1167.4|0
1635160200000|2021-10-25 11:10:00|1167.8|1167.2|1168|1167.6|1168|1167.6|1167.6|1167.2|0
1635160210000|2021-10-25 11:10:10|1168.2||1168||1168.2||1168||0
1635160220000|2021-10-25 11:10:20|1167.8||1168||1168||1167.8||0
1635160230000|2021-10-25 11:10:30|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|0
1635160240000|2021-10-25 11:10:40|1168.2|1168|1168.2|1167.6|1168.4|1168|1168|1167.6|3500
1635160250000|2021-10-25 11:10:50|1168|1167.8|1168|1167.6|1168|1167.8|1167.8|1167.6|375
1635160260000|2021-10-25 11:11:00|1168.2|1167.4|1168.2|1167.6|1168.2|1167.6|1167.8|1167.4|147
1635160270000|2021-10-25 11:11:10||1167.8||1167.6||1167.8||1167.6|0
1635160280000|2021-10-25 11:11:20||1167.8||1167.8||1168||1167.8|0
1635160290000|2021-10-25 11:11:30|1168||1168||1168||1168||0
1635160300000|2021-10-25 11:11:40|1168.2||1168.2||1168.2||1168.2||109
1635160310000|2021-10-25 11:11:50|1168|1167.6|1167.2|1166.8|1168|1167.6|1167.2|1166.8|1606
1635160320000|2021-10-25 11:12:00||1167||1166.8||1167||1166.8|0
1635160330000|2021-10-25 11:12:10|1167|1167|1166.6|1166.2|1167|1167|1166.6|1166.2|500
1635160340000|2021-10-25 11:12:20|1166.8|1166.4|1167.2|1166.8|1167.2|1166.8|1166.8|1166.4|959
1635160350000|2021-10-25 11:12:30|1167||1167.2||1167.2||1167||0
1635160360000|2021-10-25 11:12:40|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.6|1027
1635160370000|2021-10-25 11:12:50|1167|1166.6|1167|1166.6|1167|1166.6|1167|1166.6|0
1635160380000|2021-10-25 11:13:00|1166.8|1166.8|1167|1166.8|1167|1166.8|1166.8|1166.8|0
1635160390000|2021-10-25 11:13:10|1167.2||1167.2||1167.2||1167.2||83
1635160400000|2021-10-25 11:13:20|1167|1167|1167.2|1167|1167.2|1167|1167|1166.8|0
1635160410000|2021-10-25 11:13:30|1167|1166.8|1167|1166.8|1167.2|1167|1167|1166.8|34
1635160420000|2021-10-25 11:13:40|1166.8|1166.6|1166.8|1166.2|1167|1166.6|1166.6|1166.2|3050
1635160430000|2021-10-25 11:13:50|1166.6|1166.4|1166.8|1166.4|1166.8|1166.4|1166.6|1166.4|0
1635160440000|2021-10-25 11:14:00|1166.6|1166.6|1166.8|1166.2|1166.8|1166.6|1166.6|1166|0
1635160460000|2021-10-25 11:14:20|1166.6||1166.6||1166.6||1166.6||0
1635160470000|2021-10-25 11:14:30|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.6|1166.4|0
1635160480000|2021-10-25 11:14:40|1166.6|1166.6|1166.8|1166.4|1166.8|1166.6|1166.6|1166.4|9
1635160510000|2021-10-25 11:15:10|1167|1166.6|1167|1166.6|1167.2|1166.8|1167|1166.6|1204
1635160520000|2021-10-25 11:15:20|1167.2|1166.8|1167.2|1167|1167.4|1167.2|1167|1166.8|3753
1635160530000|2021-10-25 11:15:30|1167.4|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167|506
1635160540000|2021-10-25 11:15:40|1167.4|1167|1167.4|1167|1167.4|1167|1167.4|1167|0
1635160580000|2021-10-25 11:16:20|1167.2|1166.8|1167|1166.8|1167.2|1166.8|1167|1166.8|0
1635160590000|2021-10-25 11:16:30|1167.2||1167||1167.2||1167||0
1635160600000|2021-10-25 11:16:40|1166.8|1166.6|1166.6|1166.2|1166.8|1166.6|1166.6|1166.2|191
1635160610000|2021-10-25 11:16:50||1166.4||1166.2||1166.4||1166.2|0
1635160630000|2021-10-25 11:17:10||1166.4||1166.2||1166.4||1166.2|463
1635160660000|2021-10-25 11:17:40|1166.8|1166.4|1167|1166.6|1167.2|1166.6|1166.8|1166.4|606
1635160670000|2021-10-25 11:17:50|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.8|1166.4|1707
1635160680000|2021-10-25 11:18:00|1166.8|1166.4|1166.8|1166.6|1166.8|1166.6|1166.8|1166.4|0
1635160690000|2021-10-25 11:18:10|1166.6|1166.4|1166.8|1166.4|1167|1166.6|1166.6|1166.4|479
1635160700000|2021-10-25 11:18:20|1167|1166.6|1166.8|1166.6|1167|1166.6|1166.8|1166.6|0
1635160710000|2021-10-25 11:18:30|1167|1166.8|1167|1166.6|1167|1166.8|1167|1166.6|550
1635160720000|2021-10-25 11:18:40|1166.8||1166.8||1166.8||1166.8||0
1635160740000|2021-10-25 11:19:00|1166.6|1166.4|1166.8|1166.4|1167|1166.6|1166.6|1166.4|2460
1635160750000|2021-10-25 11:19:10|1167|1166.6|1167|1166.6|1167|1166.8|1166.8|1166.6|2070
1635160770000|2021-10-25 11:19:30|1167.2|1166.8|1167.6|1167.2|1167.6|1167.2|1167.2|1166.8|1346
1635160780000|2021-10-25 11:19:40|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|0
1635160790000|2021-10-25 11:19:50||1167.6||1167.4||1167.6||1167.4|0
1635160800000|2021-10-25 11:20:00|1167.6||1167.6||1167.6||1167.6||0
1635160810000|2021-10-25 11:20:10|1167.8||1167.8||1167.8||1167.8||0
1635160820000|2021-10-25 11:20:20|1167.6||1167.6||1167.8||1167.6||0
1635160830000|2021-10-25 11:20:30|1167.8|1167.6|1167.8|1167.4|1167.8|1167.6|1167.6|1167.4|2
1635160840000|2021-10-25 11:20:40|1167.6|1167.2|1167.4|1166.8|1167.8|1167.2|1167.2|1166.8|1525
1635160860000|2021-10-25 11:21:00|1167.2|1167|1167.4|1167|1167.4|1167|1167.2|1167|0
1635160870000|2021-10-25 11:21:10||1166.8||1167||1167||1166.8|0
1635160880000|2021-10-25 11:21:20|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167.2|0
1635160900000|2021-10-25 11:21:40|1167.4|1167|1167.4|1167|1167.4|1167|1167.2|1167|0
1635160910000|2021-10-25 11:21:50|1167.6||1167.6||1167.6||1167.6||0
1635160920000|2021-10-25 11:22:00|1167.4|1167.2|1167.8|1167.4|1167.8|1167.4|1167.4|1167.2|36
1635160930000|2021-10-25 11:22:10|1167.6|1167.2|1168.2|1168|1168.2|1168|1167.6|1167.2|8926
1635160940000|2021-10-25 11:22:20||1167.8||1167.8||1167.8||1167.8|0
1635160950000|2021-10-25 11:22:30|1168||1168.2||1168.2||1168||7
1635160960000|2021-10-25 11:22:40||1168||1167.8||1168||1167.8|225
1635160970000|2021-10-25 11:22:50||1168||1168||1168||1168|0
1635160980000|2021-10-25 11:23:00|1168|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.8|250
1635160990000|2021-10-25 11:23:10|1168.4|1168|1168.6|1168|1168.6|1168.2|1168.2|1168|0
1635161000000|2021-10-25 11:23:20|1168.4||1168.4||1168.4||1168.4||0
1635161010000|2021-10-25 11:23:30|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|145
1635161050000|2021-10-25 11:24:10|1168.4||1168.6||1168.6||1168.4||0
1635161070000|2021-10-25 11:24:30|1168.4|1168|1168.4|1168|1168.4|1168|1168.2|1168|1707
1635161080000|2021-10-25 11:24:40|1168.2|1167.8|1168.4|1168|1168.6|1168.4|1168.2|1167.8|3162
1635161090000|2021-10-25 11:24:50|1168.8|1168.2|1169|1168.6|1169.2|1169|1168.6|1168.2|14982
1635161100000|2021-10-25 11:25:00|1169.2|1168.8|1169.2|1168.8|1169.2|1169|1169.2|1168.8|0
1635161130000|2021-10-25 11:25:30|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.6|1168.4|987
1635161140000|2021-10-25 11:25:40|1169|1168.6|1169|1168.6|1169|1168.6|1169|1168.6|0
1635161150000|2021-10-25 11:25:50|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|0
1635161160000|2021-10-25 11:26:00|1169|1168.6|1168.8|1168.6|1169|1168.6|1168.8|1168.6|250
1635161170000|2021-10-25 11:26:10|1169|1168.8|1169.2|1168.8|1169.4|1169.2|1169|1168.6|8988
1635161180000|2021-10-25 11:26:20|1169|1168.6|1168.8|1168.4|1169.2|1168.6|1168.6|1168.4|378
1635161190000|2021-10-25 11:26:30|1169|1168.6|1169.4|1169|1169.4|1169.2|1169|1168.6|15935
1635161200000|2021-10-25 11:26:40|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1169|1168.6|500
1635161210000|2021-10-25 11:26:50|1169.2|1168.8|1169.4|1169|1169.4|1169|1169.2|1168.8|0
1635161220000|2021-10-25 11:27:00|1169.2|1169.2|1169.2|1168.8|1169.2|1169.2|1169|1168.6|1909
1635161230000|2021-10-25 11:27:10|1169.4|1169|1169.4|1169|1169.4|1169|1169.4|1169|0
1635161240000|2021-10-25 11:27:20|1169.6|1169.2|1170|1169.6|1170|1169.6|1169.6|1169.2|1901
1635161250000|2021-10-25 11:27:30|1169.8|1169.4|1170|1169.6|1170|1169.6|1169.8|1169.4|0
1635161260000|2021-10-25 11:27:40|1169.8|1169.4|1169.8|1169.4|1170|1169.6|1169.8|1169.4|0
1635161280000|2021-10-25 11:28:00|1170|1169.6|1170|1169.8|1170|1169.8|1169.8|1169.6|0
1635161300000|2021-10-25 11:28:20|1169.8|1169.6|1170|1169.6|1170|1169.6|1169.8|1169.4|1000
1635161330000|2021-10-25 11:28:50|1170.2|1169.8|1170|1169.8|1170.2|1170|1170|1169.8|12394
1635161340000|2021-10-25 11:29:00|1170.2||1170||1170.2||1170||0
1635161360000|2021-10-25 11:29:20|1170.2|1170|1170.2|1170|1170.2|1170|1170|1169.6|13058
1635161370000|2021-10-25 11:29:30|1170|1169.8|1170.4|1170|1170.4|1170|1169.8|1169.6|5630
1635161390000|2021-10-25 11:29:50||1170.2||1170.2||1170.2||1170|156
1635161400000|2021-10-25 11:30:00|1170.2|1170|1170.2|1169.8|1170.2|1170|1170.2|1169.8|409
1635161410000|2021-10-25 11:30:10|1170.4|1170|1170.4|1170|1170.4|1170|1170.2|1170|0
1635161420000|2021-10-25 11:30:20||1170.2||1170.2||1170.2||1170.2|0
1635161430000|2021-10-25 11:30:30|1170.2|1170|1170.2|1169.8|1170.4|1170|1170.2|1169.8|436
1635161440000|2021-10-25 11:30:40||1170||1169.8||1170||1169.8|50
1635161450000|2021-10-25 11:30:50|1170.4|1170|1170.4|1170.2|1170.4|1170.2|1170.2|1170|0
1635161460000|2021-10-25 11:31:00|1170.6|1170.4|1170.6|1170|1170.8|1170.6|1170.6|1170|3040
1635161470000|2021-10-25 11:31:10|1170.4|1170.2|1170.4|1170|1170.4|1170.2|1170.4|1170|47
1635161490000|2021-10-25 11:31:30||1170.2||1170||1170.2||1170|438
1635161520000|2021-10-25 11:32:00|1170.6|1170.2|1170.6|1170|1170.6|1170.2|1170.6|1170|504
1635161530000|2021-10-25 11:32:10|1170.4|1170.2|1170.6|1170.4|1170.8|1170.4|1170.4|1170.2|1010
1635161540000|2021-10-25 11:32:20|1170.4|1170.2|1170.6|1170.2|1170.6|1170.2|1170.4|1170.2|175
1635161550000|2021-10-25 11:32:30|1170.4||1170.6||1170.6||1170.4||0
1635161560000|2021-10-25 11:32:40|1170.4|1170|1170.6|1170.2|1170.6|1170.2|1170.4|1170|43
1635161570000|2021-10-25 11:32:50|1170.8|1170.4|1170.6|1170.4|1170.8|1170.4|1170.6|1170.4|257
1635161580000|2021-10-25 11:33:00|1170.8|1170.6|1171|1170.6|1171.2|1170.8|1170.8|1170.4|60
1635161590000|2021-10-25 11:33:10|1170.8|1170.4|1170.8|1170.4|1171|1170.6|1170.6|1170.4|40
1635161600000|2021-10-25 11:33:20|1170.6||1170.6||1170.8||1170.6||43
1635161610000|2021-10-25 11:33:30|1170.4|1170.2|1170.6|1170.2|1170.6|1170.2|1170.4|1170.2|1343
1635161620000|2021-10-25 11:33:40|1170.4|1170|1170.4|1170|1170.4|1170|1170.2|1170|1009
1635161630000|2021-10-25 11:33:50||1170.2||1170||1170.2||1170|436
1635161640000|2021-10-25 11:34:00|1170.2||1170.2||1170.2||1170.2||0
1635161650000|2021-10-25 11:34:10|1170.4|1170.2|1170.4|1170|1170.4|1170.2|1170.2|1170|462
1635161660000|2021-10-25 11:34:20|1170.2|1170.2|1170.6|1170|1170.6|1170.4|1170.2|1170|8545
1635161670000|2021-10-25 11:34:30|1170.4||1170.4||1170.4||1170.4||0
1635161680000|2021-10-25 11:34:40|1170.6|1170.2|1170.6|1170|1170.6|1170.2|1170.6|1170|0
1635161690000|2021-10-25 11:34:50|1170.4|1170.2|1170.4|1170|1170.4|1170.2|1170.4|1170|0
1635161700000|2021-10-25 11:35:00|1170.2||1170.4||1170.4||1170.2||0
1635161710000|2021-10-25 11:35:10|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1169.8|1169.4|1937
1635161720000|2021-10-25 11:35:20|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|0
1635161730000|2021-10-25 11:35:30|||||||||9
1635161740000|2021-10-25 11:35:40|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|1804
1635161750000|2021-10-25 11:35:50|1169.8|1169.4|1170|1169.6|1170|1169.6|1169.8|1169.4|0
1635161760000|2021-10-25 11:36:00|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|1514
1635161770000|2021-10-25 11:36:10||1169.4||1169.4||1169.6||1169.4|0
1635161780000|2021-10-25 11:36:20|1169.8||1169.8||1169.8||1169.6||0
1635161790000|2021-10-25 11:36:30|1169.6|1169.2|1169.8|1169.4|1169.8|1169.4|1169.4|1169.2|0
1635161800000|2021-10-25 11:36:40|1169.6|1169.6|1170.2|1169.8|1170.2|1169.8|1169.6|1169.6|1500
1635161820000|2021-10-25 11:37:00|1170|1169.6|1169.8|1169.2|1170|1169.6|1169.6|1169.2|2270
1635161830000|2021-10-25 11:37:10|1170|1169.4|1169.8|1169.6|1170|1169.6|1169.8|1169.4|0
1635161840000|2021-10-25 11:37:20|1170.2|1169.8|1170.6|1170.2|1170.6|1170.4|1170.2|1169.8|8667
1635161850000|2021-10-25 11:37:30|1170.4|1170|1170.4|1170|1170.6|1170|1170.4|1170|4900
1635161860000|2021-10-25 11:37:40|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|0
1635161870000|2021-10-25 11:37:50|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|0
1635161880000|2021-10-25 11:38:00|1170.6|1170.2|1170.4|1170.2|1170.6|1170.2|1170.4|1169.8|1096
1635161890000|2021-10-25 11:38:10|1170.6||1170.6||1170.6||1170.6||0
1635161900000|2021-10-25 11:38:20|1170.4|1170|1170.4|1170|1170.4|1170|1170.2|1170|436
1635161910000|2021-10-25 11:38:30||1170.2||1170||1170.2||1170|0
1635161920000|2021-10-25 11:38:40||1170.2||1170||1170.2||1170|0
1635161930000|2021-10-25 11:38:50|1170.2||1170.2||1170.2||1170.2||0
1635161940000|2021-10-25 11:39:00|1170|1169.8|1170|1169.6|1170|1169.8|1169.8|1169.4|394
1635161950000|2021-10-25 11:39:10|1169.8|1169.4|1169.8|1169.6|1169.8|1169.6|1169.8|1169.4|0
1635161980000|2021-10-25 11:39:40|1169.6|1169.4|1169.6|1169.4|1169.8|1169.4|1169.6|1169.2|1
1635161990000|2021-10-25 11:39:50|1169.8|1169.6|1169.8|1169.6|1169.8|1169.6|1169.8|1169.6|0
1635162000000|2021-10-25 11:40:00|1169.6|1169.4|1169.6|1169.2|1169.6|1169.4|1169.6|1169.2|1459
1635162050000|2021-10-25 11:40:50|1169.8|1169.4|1170.2|1169.6|1170.2|1169.8|1169.8|1169.2|1496
1635162060000|2021-10-25 11:41:00||1169.8||1169.8||1169.8||1169.8|0
1635162100000|2021-10-25 11:41:40|1170.4|1170|1170.2|1169.8|1170.6|1170.4|1170.2|1169.6|6099
1635162110000|2021-10-25 11:41:50||1169.6||1169.6||1169.8||1169.6|0
1635162120000|2021-10-25 11:42:00|1170|1169.4|1169.8|1169.6|1170.2|1169.8|1169.6|1169.2|13080
1635162130000|2021-10-25 11:42:10|1170||1170||1170||1170||0
1635162150000|2021-10-25 11:42:30|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|4727
1635162160000|2021-10-25 11:42:40|1169.8|1169.4|1170|1169.4|1170|1169.6|1169.8|1169.4|0
1635162170000|2021-10-25 11:42:50|1169.8|1169.2|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|0
1635162180000|2021-10-25 11:43:00|1169.8|1169.4|1169.4|1169|1169.8|1169.4|1169.4|1169|750
1635162190000|2021-10-25 11:43:10|1169.2|1168.8|1169|1168.8|1169.2|1168.8|1169|1168.8|750
1635162200000|2021-10-25 11:43:20|1168.8|1168.6|1169|1168.6|1169|1168.6|1168.8|1168.4|54
1635162210000|2021-10-25 11:43:30||1168.4||1168.6||1168.6||1168.4|0
1635162240000|2021-10-25 11:44:00|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.4|1168|374
1635162250000|2021-10-25 11:44:10||1168||1168.2||1168.2||1168|0
1635162270000|2021-10-25 11:44:30||1168.4||1168.2||1168.4||1168.2|0
1635162280000|2021-10-25 11:44:40|1168.8|1168.4|1168.8|1168.2|1168.8|1168.4|1168.8|1168.2|0
1635162290000|2021-10-25 11:44:50|1168.6||1168.4||1168.6||1168.4||0
1635162300000|2021-10-25 11:45:00|1168.2|1168|1168.4|1168|1168.4|1168|1168.2|1168|47
1635162310000|2021-10-25 11:45:10|1168.6|1168.2|1168.6|1168|1168.6|1168.2|1168.6|1168|0
1635162320000|2021-10-25 11:45:20|1168.4|1168.2|1168.4|1168|1168.4|1168.2|1168.2|1168|0
1635162340000|2021-10-25 11:45:40|1168.2||1168.2||1168.2||1168.2||0
1635162370000|2021-10-25 11:46:10|1168.4|1168.2|1168.4|1168|1168.4|1168.2|1168.4|1168|1012
1635162380000|2021-10-25 11:46:20|1168.2||1168.2||1168.2||1168.2||0
1635162390000|2021-10-25 11:46:30|1168|1167.8|1168.4|1168|1168.4|1168.2|1168|1167.8|11757
1635162400000|2021-10-25 11:46:40||1168.2||1168.2||1168.2||1168.2|0
1635162410000|2021-10-25 11:46:50|||||||||42
1635162470000|2021-10-25 11:47:50|1168.6|1168.4|1168.8|1168.6|1168.8|1168.6|1168.6|1168.2|983
1635162480000|2021-10-25 11:48:00||1168.4||1168.4||1168.4||1168.4|14
1635162490000|2021-10-25 11:48:10||1168.6||1168.4||1168.6||1168.4|0
1635162510000|2021-10-25 11:48:30|1168.6||1168.6||1168.6||1168.6||0
1635162530000|2021-10-25 11:48:50|1168.8||1168.8||1168.8||1168.8||0
1635162540000|2021-10-25 11:49:00||1168.6||1168.4||1168.6||1168.4|0
1635162560000|2021-10-25 11:49:20|1168.6|1168.6|1168.8|1168.4|1168.8|1168.6|1168.6|1168.4|169
1635162580000|2021-10-25 11:49:40|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.4|1168.2|877
1635162590000|2021-10-25 11:49:50|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|0
1635162600000|2021-10-25 11:50:00|1168.6|1168.2|1169|1168.6|1169|1168.6|1168.6|1168.2|979
1635162610000|2021-10-25 11:50:10|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|0
1635162620000|2021-10-25 11:50:20|1168.6|1168.2|1168.8|1168.4|1168.8|1168.4|1168.4|1168.2|500
1635162640000|2021-10-25 11:50:40|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|38
1635162660000|2021-10-25 11:51:00|1168.4||1168.6||1168.6||1168.4||0
1635162670000|2021-10-25 11:51:10||1168.4||1168.4||1168.4||1168.4|0
1635162680000|2021-10-25 11:51:20||1168.2||1168.2||1168.4||1168.2|0
1635162690000|2021-10-25 11:51:30||1168.4||1168.4||1168.4||1168.4|0
1635162710000|2021-10-25 11:51:50|||||||||3
1635162720000|2021-10-25 11:52:00|1168.8|1168.6|1168.8|1168.6|1168.8|1168.6|1168.8|1168.6|67
1635162730000|2021-10-25 11:52:10||1168.4||1168.4||1168.4||1168.4|0
1635162760000|2021-10-25 11:52:40|1168.6|1168.2|1168.2|1167.8|1168.6|1168.2|1168.2|1167.8|2056
1635162770000|2021-10-25 11:52:50||1168||1168||1168||1168|0
1635162780000|2021-10-25 11:53:00||1167.8||1167.8||1167.8||1167.8|0
1635162790000|2021-10-25 11:53:10|1168.4|1168|1168.4|1168|1168.4|1168.2|1168.4|1168|937
1635162800000|2021-10-25 11:53:20|1168.2||1168.2||1168.2||1168.2||0
1635162810000|2021-10-25 11:53:30|1168.4||1168.2||1168.4||1168.2||937
1635162820000|2021-10-25 11:53:40|1168.4||1168.4||1168.4||1168.4||1200
1635162830000|2021-10-25 11:53:50|1168.2|1167.8|1168.2|1168|1168.2|1168|1168.2|1167.8|279
1635162840000|2021-10-25 11:54:00|1168.4||1168.2||1168.4||1168.2||0
1635162870000|2021-10-25 11:54:30|1168|1167.8|1168.2|1168|1168.2|1168|1168|1167.8|69
1635162880000|2021-10-25 11:54:40||1167.8||1167.8||1167.8||1167.8|268
1635162900000|2021-10-25 11:55:00|1168|1167.6|1167.8|1167.6|1168|1167.6|1167.8|1167.6|831
1635162910000|2021-10-25 11:55:10|1167.6|1167.4|1167.6|1167.2|1167.6|1167.4|1167.4|1167.2|815
1635162930000|2021-10-25 11:55:30||1167.4||1167.2||1167.4||1167.2|0
1635162940000|2021-10-25 11:55:40|1167.4|1167.4|1168.2|1167.8|1168.2|1167.8|1167.4|1167.2|276
1635162960000|2021-10-25 11:56:00|1168|1167.6|1167.8|1167.6|1168|1167.6|1167.8|1167.6|0
1635163000000|2021-10-25 11:56:40|1167.6|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|453
1635163010000|2021-10-25 11:56:50|1167.4||1167.6||1167.6||1167.4||0
1635163040000|2021-10-25 11:57:20|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|0
1635163060000|2021-10-25 11:57:40|1168|1167.6|1168|1167.6|1168.2|1167.8|1167.8|1167.6|1541
1635163070000|2021-10-25 11:57:50|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|0
1635163100000|2021-10-25 11:58:20|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|0
1635163120000|2021-10-25 11:58:40||1167.8||1167.8||1167.8||1167.6|0
1635163130000|2021-10-25 11:58:50|1167.8|1167.6|1167.8|1167.4|1167.8|1167.6|1167.8|1167.4|29
1635163140000|2021-10-25 11:59:00|1168|1167.6|1167.8|1167.6|1168|1167.8|1167.8|1167.6|90
1635163150000|2021-10-25 11:59:10|1168|1167.8|1167.8|1167.4|1168|1167.8|1167.8|1167.4|11
1635163180000|2021-10-25 11:59:40|1167.6|1167.2|1167.6|1167|1167.6|1167.2|1167.4|1167|2290
1635163190000|2021-10-25 11:59:50|1167.4|1167.2|1167.8|1167.4|1167.8|1167.4|1167.4|1167.2|165
1635163200000|2021-10-25 12:00:00|1167.6||1167.8||1167.8||1167.6||250
1635163210000|2021-10-25 12:00:10|1168||1168||1168||1168||0
1635163220000|2021-10-25 12:00:20|1167.8||1167.8||1167.8||1167.8||0
1635163230000|2021-10-25 12:00:30|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167|0
1635163250000|2021-10-25 12:00:50|1167.4|1167|1167.2|1167|1167.4|1167|1167.2|1167|0
1635163260000|2021-10-25 12:01:00|1167.4|1167.2|1167.8|1167.6|1168|1167.6|1167.4|1167.2|536
1635163270000|2021-10-25 12:01:10|1167.6|1167.4|1167.8|1167.6|1167.8|1167.6|1167.6|1167.4|309
1635163280000|2021-10-25 12:01:20|1168|1167.8|1168|1167.6|1168|1167.8|1167.8|1167.6|1158
1635163300000|2021-10-25 12:01:40|1167.8||1167.8||1167.8||1167.8||0
1635163310000|2021-10-25 12:01:50|1168||1168||1168||1168||0
1635163340000|2021-10-25 12:02:20|1167.8||1167.8||1167.8||1167.8||0
1635163360000|2021-10-25 12:02:40|1167.6|1167.4|1167.6|1167.2|1167.8|1167.4|1167.4|1167|641
1635163370000|2021-10-25 12:02:50|1167.4|1167|1167.4|1167|1167.6|1167|1167.4|1167|1704
1635163380000|2021-10-25 12:03:00|1167.2||1167.4||1167.4||1167.2||0
1635163390000|2021-10-25 12:03:10|1167.2||1167.2||1167.2||1167.2||0
1635163410000|2021-10-25 12:03:30|1167.4|1167.2|1167.6|1167.4|1167.6|1167.4|1167.4|1167.2|1940
1635163420000|2021-10-25 12:03:40|1167.8|1167.2|1167.6|1167.2|1167.8|1167.2|1167.6|1167.2|0
1635163430000|2021-10-25 12:03:50|1167.4|1167|1167.4|1167.2|1167.4|1167.2|1167.4|1167|179
1635163440000|2021-10-25 12:04:00|1167.2|1167|1167.4|1167|1167.4|1167|1167.2|1167|219
1635163450000|2021-10-25 12:04:10|1167.6|1167.2|1167.6|1167.2|1167.6|1167.4|1167.6|1167|1153
1635163470000|2021-10-25 12:04:30||1167.4||1167.4||1167.4||1167.4|0
1635163510000|2021-10-25 12:05:10|1167.8|1167.6|1167.8|1167.4|1167.8|1167.6|1167.6|1167.4|1370
1635163520000|2021-10-25 12:05:20|1167.6||1167.6||1167.6||1167.6||0
1635163530000|2021-10-25 12:05:30|1167.8||1167.8||1167.8||1167.8||0
1635163540000|2021-10-25 12:05:40|1167.6||1167.8||1167.8||1167.6||0
1635163560000|2021-10-25 12:06:00||1167.6||1167.4||1167.6||1167.4|500
1635163570000|2021-10-25 12:06:10|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167.2|14
1635163590000|2021-10-25 12:06:30||1167.4||1167.2||1167.4||1167.2|0
1635163620000|2021-10-25 12:07:00|1167.4||1167.4||1167.4||1167.4||0
1635163640000|2021-10-25 12:07:20|1167.6|1167.4|1167.8|1167.6|1167.8|1167.6|1167.6|1167.4|808
1635163660000|2021-10-25 12:07:40|1167.6|1167.4|1167.6|1167.4|1167.6|1167.4|1167.6|1167.4|3563
1635163670000|2021-10-25 12:07:50|1167.8|1167.6|1167.6|1167.2|1167.8|1167.6|1167.6|1167.2|4299
1635163680000|2021-10-25 12:08:00|1167.8|1167.4|1167.8|1167.6|1167.8|1167.6|1167.8|1167.4|0
1635163690000|2021-10-25 12:08:10|1167.6|1167.4|1167.6|1167.2|1167.6|1167.4|1167.6|1167.2|46
1635163700000|2021-10-25 12:08:20|1167.4||1167.6||1167.6||1167.4||200
1635163710000|2021-10-25 12:08:30|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|0
1635163720000|2021-10-25 12:08:40|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|0
1635163760000|2021-10-25 12:09:20||1167.4||1167.4||1167.4||1167.4|0
1635163770000|2021-10-25 12:09:30|1167.4|1167.2|1167.4|1167.2|1167.6|1167.2|1167.4|1167.2|3601
1635163780000|2021-10-25 12:09:40|1167.2|1167|1167.2|1167|1167.2|1167|1167.2|1167|250
1635163790000|2021-10-25 12:09:50|1167|1166.8|1167.2|1166.8|1167.2|1166.8|1166.8|1166.6|4042
1635163800000|2021-10-25 12:10:00|1167|1166.6|1166.4|1166|1167|1166.6|1166.2|1166|7503
1635163810000|2021-10-25 12:10:10|1166.6|1166.2|1166.4|1166.2|1166.6|1166.2|1166.4|1166.2|281
1635163820000|2021-10-25 12:10:20||1166||1166||1166||1166|1327
1635163840000|2021-10-25 12:10:40||1166.2||1166||1166.2||1166|0
1635163850000|2021-10-25 12:10:50||1166.2||1166||1166.2||1166|0
1635163860000|2021-10-25 12:11:00|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.8|1311
1635163880000|2021-10-25 12:11:20|1166|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.4|1387
1635163890000|2021-10-25 12:11:30|1166.2||1166.2||1166.2||1166.2||0
1635163900000|2021-10-25 12:11:40|1166|1165.4|1165.8|1165.4|1166|1165.4|1165.8|1165.4|0
1635163910000|2021-10-25 12:11:50|1165.6|1165.2|1165.4|1165.2|1165.6|1165.2|1165.4|1165.2|0
1635163920000|2021-10-25 12:12:00|1165.6|1165.4|1165.8|1165.4|1165.8|1165.6|1165.6|1165.2|915
1635163940000|2021-10-25 12:12:20|1165.6||1165.8||1165.8||1165.6||0
1635163960000|2021-10-25 12:12:40|1165.6|1165.2|1165.8|1165.4|1165.8|1165.4|1165.4|1165.2|29
1635163970000|2021-10-25 12:12:50|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|0
1635163980000|2021-10-25 12:13:00|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|0
1635163990000|2021-10-25 12:13:10|1165.6||1165.6||1165.6||1165.6||0
1635164000000|2021-10-25 12:13:20||1165.2||1165.4||1165.4||1165.2|0
1635164040000|2021-10-25 12:14:00|1165.8|1165.6|1165.6|1165.2|1165.8|1165.6|1165.6|1165.2|1469
1635164050000|2021-10-25 12:14:10|1165.4||1165.4||1165.4||1165.4||0
1635164070000|2021-10-25 12:14:30|1165.2|1165|1165.4|1165|1165.4|1165|1165.2|1164.8|2096
1635164080000|2021-10-25 12:14:40|1165.2||1165.2||1165.2||1165.2||0
1635164090000|2021-10-25 12:14:50|1165.4||1165.4||1165.4||1165.4||0
1635164100000|2021-10-25 12:15:00|1165.6||1165.4||1165.6||1165.4||0
1635164110000|2021-10-25 12:15:10|1165.6|1165.2|1165.6|1165.4|1165.8|1165.4|1165.6|1165.2|438
1635164120000|2021-10-25 12:15:20|1165.8||1165.6||1165.8||1165.6||0
1635164140000|2021-10-25 12:15:40|1165.4|1165.2|1165.4|1165.2|1165.4|1165.2|1165.4|1165|22
1635164160000|2021-10-25 12:16:00|1165.6|1165.4|1165.6|1165.2|1165.6|1165.4|1165.6|1165.2|2138
1635164170000|2021-10-25 12:16:10|1165.4|1165|1165.4|1165|1165.4|1165|1165.4|1165|500
1635164180000|2021-10-25 12:16:20|1165.2||1165.2||1165.2||1165.2||120
1635164190000|2021-10-25 12:16:30|1165.4||1165.2||1165.4||1165.2||0
1635164200000|2021-10-25 12:16:40|1165.4||1165.2||1165.4||1165.2||0
1635164230000|2021-10-25 12:17:10|1165.4||1165.4||1165.4||1165.4||0
1635164240000|2021-10-25 12:17:20|1165.6|1165.2|1165.6|1165.4|1165.8|1165.4|1165.6|1165.2|6745
1635164250000|2021-10-25 12:17:30|1165.8||1165.8||1165.8||1165.8||0
1635164260000|2021-10-25 12:17:40|1166|1165.6|1165.8|1165.4|1166|1165.8|1165.8|1165.4|2148
1635164280000|2021-10-25 12:18:00|1166|1165.6|1165.8|1165.4|1166|1165.8|1165.8|1165.4|825
1635164290000|2021-10-25 12:18:10|1166|1165.6|1166|1165.6|1166|1165.6|1166|1165.4|0
1635164310000|2021-10-25 12:18:30|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|0
1635164330000|2021-10-25 12:18:50|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165|408
1635164340000|2021-10-25 12:19:00|1165.8|1165.4|1165.8|1165.4|1165.8|1165.6|1165.8|1165.2|160
1635164370000|2021-10-25 12:19:30|1165.6|1165.2|1165.6|1165.4|1165.6|1165.4|1165.6|1165.2|409
1635164380000|2021-10-25 12:19:40|1165.8||1165.8||1165.8||1165.8||0
1635164400000|2021-10-25 12:20:00|1166|1165.6|1166|1165.6|1166|1165.8|1165.8|1165.4|2988
1635164440000|2021-10-25 12:20:40|1165.8|1165.4|1165.8|1165.4|1165.8|1165.6|1165.6|1165.4|500
1635164460000|2021-10-25 12:21:00|1165.6|1165.6|1165.8|1165.4|1165.8|1165.6|1165.6|1165.4|40
1635164470000|2021-10-25 12:21:10|1166|1165.6|1165.8|1165.6|1166|1165.6|1165.8|1165.6|0
1635164480000|2021-10-25 12:21:20|1166||1166||1166||1166||0
1635164490000|2021-10-25 12:21:30|1165.8||1165.8||1165.8||1165.8||0
1635164500000|2021-10-25 12:21:40|1165.6|1165.4|1165.6|1165.4|1165.6|1165.4|1165.6|1165.4|22
1635164510000|2021-10-25 12:21:50|1165.4|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165.2|1384
1635164520000|2021-10-25 12:22:00|1165.8|1165.4|1165.6|1165.2|1165.8|1165.4|1165.6|1165.2|0
1635164530000|2021-10-25 12:22:10|1165.8|1165.4|1165.6|1165.2|1165.8|1165.4|1165.6|1165.2|0
1635164540000|2021-10-25 12:22:20|1165.8|1165.4|1165.8|1165.4|1165.8|1165.6|1165.6|1165.4|1347
1635164550000|2021-10-25 12:22:30|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165.2|0
1635164560000|2021-10-25 12:22:40|1165.8|1165.4|1166|1165.4|1166|1165.6|1165.8|1165.4|1500
1635164570000|2021-10-25 12:22:50|1165.8|1165.2|1165.6|1165.4|1165.8|1165.4|1165.6|1165.2|0
1635164580000|2021-10-25 12:23:00|1165.8||1165.8||1165.8||1165.8||0
1635164590000|2021-10-25 12:23:10|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|0
1635164620000|2021-10-25 12:23:40|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|0
1635164650000|2021-10-25 12:24:10|1166|1165.6|1165.8|1165.6|1166|1165.8|1165.8|1165.4|500
1635164670000|2021-10-25 12:24:30|1165.6|1165.4|1165.8|1165.6|1165.8|1165.6|1165.6|1165.4|2387
1635164680000|2021-10-25 12:24:40|1166|1165.8|1166|1165.8|1166|1165.8|1166|1165.6|440
1635164690000|2021-10-25 12:24:50|1166.2|1166|1166.4|1165.8|1166.4|1166|1166.2|1165.8|785
1635164700000|2021-10-25 12:25:00||1166||1166||1166||1166|0
1635164740000|2021-10-25 12:25:40||1166.2||1166||1166.2||1166|0
1635164760000|2021-10-25 12:26:00|1166.6|1166.2|1166.6|1166.4|1166.8|1166.4|1166.6|1166.2|291
1635164770000|2021-10-25 12:26:10|1166.8|1166.6|1166.8|1166.4|1166.8|1166.6|1166.8|1166.4|230
1635164780000|2021-10-25 12:26:20|1166.6|1166.2|1166.4|1166.2|1166.6|1166.2|1166.4|1166.2|757
1635164790000|2021-10-25 12:26:30|1166.6||1166.6||1166.6||1166.6||0
1635164800000|2021-10-25 12:26:40|||||||||14
1635164810000|2021-10-25 12:26:50||1166.4||1166.4||1166.4||1166.4|0
1635164820000|2021-10-25 12:27:00|1166.8||1166.8||1166.8||1166.6||0
1635164840000|2021-10-25 12:27:20|1166.6|1166.2|1166.6|1166.2|1166.8|1166.2|1166.4|1166.2|415
1635164850000|2021-10-25 12:27:30|1166.8||1166.6||1166.8||1166.6||0
1635164860000|2021-10-25 12:27:40|1166.4|1166|1166.4|1166|1166.4|1166|1166.2|1166|1415
1635164870000|2021-10-25 12:27:50|1166.2||1166.4||1166.4||1166.2||0
1635164890000|2021-10-25 12:28:10|1166.6|1166.2|1166.4|1166.2|1166.6|1166.2|1166.4|1166.2|0
1635164910000|2021-10-25 12:28:30|1166.6|1166.4|1167|1166.8|1167|1166.8|1166.6|1166.4|1626
1635164920000|2021-10-25 12:28:40|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|678
1635164940000|2021-10-25 12:29:00||1166.8||1166.8||1166.8||1166.8|0
1635164950000|2021-10-25 12:29:10||1166.6||1166.6||1166.6||1166.6|0
1635164960000|2021-10-25 12:29:20||1166.8||1166.6||1166.8||1166.6|0
1635164970000|2021-10-25 12:29:30||1166.8||1166.6||1166.8||1166.6|0
1635164990000|2021-10-25 12:29:50||1166.8||1166.8||1166.8||1166.6|0
1635165000000|2021-10-25 12:30:00|1167.2|1167|1167.4|1167|1167.4|1167|1167.2|1166.8|0
1635165030000|2021-10-25 12:30:30|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.4|1167|0
1635165040000|2021-10-25 12:30:40|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.4|1167|0
1635165070000|2021-10-25 12:31:10|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167|0
1635165080000|2021-10-25 12:31:20|1167.8|1167.4|1168|1167.6|1168|1167.8|1167.6|1167.2|5235
1635165110000|2021-10-25 12:31:50|1168.2|1167.8|1168.6|1168.2|1168.6|1168.2|1168.2|1167.8|9083
1635165120000|2021-10-25 12:32:00|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|898
1635165140000|2021-10-25 12:32:20|1168.4|1168|1168.2|1167.8|1168.4|1168|1168|1167.8|640
1635165150000|2021-10-25 12:32:30|1168.4|1168|1168.4|1168|1168.4|1168|1168.4|1168|0
1635165170000|2021-10-25 12:32:50|1168.8|1168.2|1168.8|1168.4|1168.8|1168.6|1168.6|1168.2|12352
1635165180000|2021-10-25 12:33:00|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|0
1635165210000|2021-10-25 12:33:30|1169|1168.6|1169.4|1169|1169.4|1169.2|1169|1168.6|5927
1635165220000|2021-10-25 12:33:40|1169.2|1168.8|1169.4|1169|1169.4|1169|1169.2|1168.8|0
1635165240000|2021-10-25 12:34:00|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|0
1635165260000|2021-10-25 12:34:20|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.6|1168.4|2129
1635165270000|2021-10-25 12:34:30||1168.6||1168.4||1168.6||1168.4|0
1635165280000|2021-10-25 12:34:40||1168.6||1168.6||1168.6||1168.6|0
1635165290000|2021-10-25 12:34:50|1169|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.8|91
1635165330000|2021-10-25 12:35:30|1169||1169||1169||1169||0
1635165340000|2021-10-25 12:35:40|1168.8|1168.6|1169|1168.6|1169|1168.6|1168.8|1168.4|846
1635165350000|2021-10-25 12:35:50|1168.8|1168.4|1168.8|1168.2|1168.8|1168.4|1168.8|1168.2|0
1635165360000|2021-10-25 12:36:00|1169|1168.4|1168.8|1168.4|1169|1168.6|1168.8|1168.4|0
1635165370000|2021-10-25 12:36:10|1169|1168.6|1169|1168.8|1169|1168.8|1168.8|1168.4|69
1635165380000|2021-10-25 12:36:20||1168.6||1168.6||1168.8||1168.6|0
1635165390000|2021-10-25 12:36:30||1168.8||1168.8||1168.8||1168.6|0
1635165400000|2021-10-25 12:36:40|1168.8|1168.6|1168.8|1168.4|1168.8|1168.6|1168.8|1168.4|1445
1635165410000|2021-10-25 12:36:50||1168.2||1168.4||1168.4||1168.2|0
1635165420000|2021-10-25 12:37:00||1168.6||1168.6||1168.6||1168.6|0
1635165430000|2021-10-25 12:37:10||1168.4||1168.4||1168.4||1168.4|0
1635165480000|2021-10-25 12:38:00||1168.6||1168.4||1168.6||1168.4|0
1635165490000|2021-10-25 12:38:10||1168.6||1168.6||1168.6||1168.4|0
1635165500000|2021-10-25 12:38:20||1168.4||1168.4||1168.6||1168.4|0
1635165510000|2021-10-25 12:38:30||1168.6||1168.4||1168.6||1168.4|1046
1635165520000|2021-10-25 12:38:40|1168.6||1168.6||1168.6||1168.6||0
1635165530000|2021-10-25 12:38:50|1168.8|1168.6|1168.6|1168.4|1168.8|1168.6|1168.6|1168.4|121
1635165550000|2021-10-25 12:39:10|1168.8|1168.6|1168.8|1168.4|1168.8|1168.6|1168.8|1168.4|14
1635165570000|2021-10-25 12:39:30||1168.6||1168.4||1168.6||1168.4|0
1635165580000|2021-10-25 12:39:40||1168.6||1168.4||1168.6||1168.4|0
1635165610000|2021-10-25 12:40:10|1169|1168.6|1169|1168.8|1169|1168.8|1169|1168.6|1775
1635165620000|2021-10-25 12:40:20||1168.6||1168.6||1168.6||1168.6|409
1635165630000|2021-10-25 12:40:30||1168.8||1168.6||1168.8||1168.6|0
1635165640000|2021-10-25 12:40:40||1168.8||1168.8||1168.8||1168.6|0
1635165660000|2021-10-25 12:41:00|1169.2|1168.6|1169.2|1169|1169.2|1169|1169.2|1168.6|31862
1635165670000|2021-10-25 12:41:10|1169.4|1169.2|1169.4|1169|1169.6|1169.4|1169.4|1169|8164
1635165680000|2021-10-25 12:41:20||1169.2||1169.2||1169.2||1169.2|0
1635165690000|2021-10-25 12:41:30|1169.6|1169.4|1170|1169.6|1170|1169.6|1169.6|1169.4|599
1635165710000|2021-10-25 12:41:50|1170.2|1169.8|1170|1169.8|1170.2|1170|1170|1169.8|7900
1635165720000|2021-10-25 12:42:00|1169.8|1169.6|1169.8|1169.6|1169.8|1169.6|1169.8|1169.6|1527
1635165730000|2021-10-25 12:42:10|1169.6|1169.4|1169.6|1169.4|1169.6|1169.4|1169.6|1169.4|1988
1635165770000|2021-10-25 12:42:50|1169.8|1169.6|1170|1169.8|1170.2|1169.8|1169.8|1169.6|809
1635165780000|2021-10-25 12:43:00|1170.2||1170.2||1170.2||1170.2||50
1635165840000|2021-10-25 12:44:00||1170||1169.8||1170||1169.8|54
1635165850000|2021-10-25 12:44:10|1170.4|1170|1170.2|1169.8|1170.4|1170|1170.2|1169.8|0
1635165870000|2021-10-25 12:44:30|1170||1170||1170||1170||0
1635165890000|2021-10-25 12:44:50|1169.8|1169.6|1169.8|1169.4|1169.8|1169.6|1169.6|1169.2|1146
1635165910000|2021-10-25 12:45:10|1169.6|1169.2|1169.6|1169.4|1169.8|1169.4|1169.6|1169.2|592
1635165920000|2021-10-25 12:45:20|1169.4|1169.2|1169.4|1169.2|1169.6|1169.4|1169.4|1169.2|996
1635165930000|2021-10-25 12:45:30|1169.6|1169.4|1169.4|1169|1169.6|1169.4|1169.2|1169|2708
1635165940000|2021-10-25 12:45:40||1169.2||1169||1169.2||1169|0
1635165960000|2021-10-25 12:46:00|1169.2|1168.8|1169|1168.8|1169.2|1168.8|1169|1168.8|4099
1635165970000|2021-10-25 12:46:10|1168.8|1168.6|1169|1168.8|1169|1168.8|1168.8|1168.4|1537
1635165990000|2021-10-25 12:46:30|1168.8|1168.6|1169|1168.6|1169|1168.6|1168.8|1168.6|523
1635166010000|2021-10-25 12:46:50|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|1
1635166020000|2021-10-25 12:47:00|1168.4|1168|1168.4|1168|1168.6|1168|1168.4|1168|0
1635166030000|2021-10-25 12:47:10|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|437
1635166040000|2021-10-25 12:47:20|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.6|1168|2926
1635166050000|2021-10-25 12:47:30|1168.8|1168.4|1168.6|1168.4|1169|1168.6|1168.6|1168.4|1726
1635166060000|2021-10-25 12:47:40|1168.4|1168.2|1168.4|1168|1168.4|1168.2|1168.4|1167.8|1415
1635166070000|2021-10-25 12:47:50|1168.2|1167.8|1168.2|1167.6|1168.2|1167.8|1168.2|1167.6|0
1635166080000|2021-10-25 12:48:00|1168.4|1167.8|1168.4|1167.8|1168.4|1168|1168.4|1167.8|0
1635166090000|2021-10-25 12:48:10|1168.2|1167.6|1168|1167.6|1168.4|1168|1168|1167.6|0
1635166100000|2021-10-25 12:48:20|1168.2||1168||1168.2||1168||0
1635166120000|2021-10-25 12:48:40|1168.2|1167.8|1168.2|1167.8|1168.2|1168|1168|1167.6|1945
1635166140000|2021-10-25 12:49:00|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1168|1167.6|0
1635166150000|2021-10-25 12:49:10||1168||1168||1168||1168|0
1635166170000|2021-10-25 12:49:30||1167.8||1167.8||1167.8||1167.8|0
1635166180000|2021-10-25 12:49:40|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1167.8|1167.6|940
1635166200000|2021-10-25 12:50:00|1168.4|1168.2|1168.6|1168.2|1168.6|1168.4|1168.4|1167.8|1401
1635166210000|2021-10-25 12:50:10|1168.4|1168.4|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|38
1635166230000|2021-10-25 12:50:30|1168.4|1168|1168|1167.6|1168.4|1168.2|1168|1167.6|1089
1635166240000|2021-10-25 12:50:40||1167.4||1167.6||1167.6||1167.4|0
1635166250000|2021-10-25 12:50:50||1167.8||1167.8||1167.8||1167.8|0
1635166260000|2021-10-25 12:51:00|1168.2|1168|1168.2|1167.8|1168.2|1168|1168.2|1167.8|215
1635166270000|2021-10-25 12:51:10|1168.4|1168|1168.2|1167.8|1168.4|1168|1168.2|1167.6|0
1635166290000|2021-10-25 12:51:30|1167.8|1167.6|1168.2|1167.8|1168.2|1167.8|1167.8|1167.6|1697
1635166300000|2021-10-25 12:51:40|1168.4|1167.6|1168.2|1167.8|1168.4|1168|1168.2|1167.6|0
1635166310000|2021-10-25 12:51:50|1168.4||1168.2||1168.4||1168.2||0
1635166340000|2021-10-25 12:52:20|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1167.8|1167.6|3529
1635166350000|2021-10-25 12:52:30|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1168|1167.6|0
1635166370000|2021-10-25 12:52:50|1168.4|1168|1168.4|1168|1168.4|1168|1168.4|1167.8|0
1635166380000|2021-10-25 12:53:00|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|0
1635166390000|2021-10-25 12:53:10|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|0
1635166460000|2021-10-25 12:54:20|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1167.8|1167.6|440
1635166480000|2021-10-25 12:54:40|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|0
1635166500000|2021-10-25 12:55:00|1168.2||1168||1168.2||1168||0
1635166510000|2021-10-25 12:55:10|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|0
1635166540000|2021-10-25 12:55:40|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|341
1635166550000|2021-10-25 12:55:50|1168.4|1168|1168.6|1168.4|1168.6|1168.4|1168.4|1168|4370
1635166560000|2021-10-25 12:56:00|||||||||250
1635166580000|2021-10-25 12:56:20|||||||||50
1635166620000|2021-10-25 12:57:00|||||||||642
1635166650000|2021-10-25 12:57:30|||||||||300
1635166660000|2021-10-25 12:57:40|1168.8|1168.6|1169.2|1168.8|1169.2|1169|1168.8|1168.6|1839
1635166670000|2021-10-25 12:57:50||1169||1169||1169||1169|0
1635166680000|2021-10-25 12:58:00||1168.8||1169||1169||1168.8|2642
1635166700000|2021-10-25 12:58:20|1169.4|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169.2|1629
1635166710000|2021-10-25 12:58:30|1169.4|1169.4|1169.2|1169|1169.4|1169.4|1169.2|1169|99
1635166730000|2021-10-25 12:58:50|1169|1168.8|1169|1168.6|1169|1168.8|1169|1168.6|2176
1635166780000|2021-10-25 12:59:40|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.4|1587
1635166790000|2021-10-25 12:59:50|1169|1168.6|1169|1168.6|1169|1168.6|1169|1168.6|0
1635166800000|2021-10-25 13:00:00|1169.2|1168.8|1169.4|1169|1169.4|1169|1169.2|1168.8|0
1635166830000|2021-10-25 13:00:30|1169.2||1169.4||1169.4||1169.2||476
1635166840000|2021-10-25 13:00:40|1169.2||1169.2||1169.2||1169.2||0
1635166850000|2021-10-25 13:00:50|1169|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.8|446
1635166860000|2021-10-25 13:01:00|1169.4|1169|1169.6|1169.2|1169.6|1169.2|1169.4|1169|148
1635166880000|2021-10-25 13:01:20|1169.8|1169.4|1170|1169.6|1170|1169.8|1169.8|1169.4|390
1635166890000|2021-10-25 13:01:30|1169.6|1169.4|1169.8|1169.4|1170|1169.4|1169.6|1169.4|1562
1635166900000|2021-10-25 13:01:40|1169.6|1169.2|1169.8|1169.4|1169.8|1169.4|1169.6|1169.2|955
1635166950000|2021-10-25 13:02:30|1170|1169.6|1170|1169.8|1170|1169.8|1170|1169.6|1460
1635166960000|2021-10-25 13:02:40|1170.2|1170|1170|1169.8|1170.4|1170|1170|1169.8|6299
1635166970000|2021-10-25 13:02:50|1169.8|1169.6|1170|1169.6|1170|1169.6|1169.8|1169.6|374
1635166980000|2021-10-25 13:03:00|1169.8||1169.8||1169.8||1169.8||0
1635167010000|2021-10-25 13:03:30|1169.6|1169.4|1169.6|1169.4|1169.8|1169.4|1169.4|1169.2|1254
1635167020000|2021-10-25 13:03:40||1169.2||1169.2||1169.4||1169.2|32
1635167040000|2021-10-25 13:04:00|1169.4||1169.4||1169.4||1169.4||0
1635167050000|2021-10-25 13:04:10|1169.6||1169.4||1169.6||1169.4||187
1635167060000|2021-10-25 13:04:20|1169.2|1169|1169.4|1168.8|1169.4|1169|1169.2|1168.8|74
1635167070000|2021-10-25 13:04:30|1169.2|1169|1169.2|1169|1169.2|1169|1169|1168.8|208
1635167090000|2021-10-25 13:04:50|1169.4|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169.2|17
1635167100000|2021-10-25 13:05:00|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|1000
1635167110000|2021-10-25 13:05:10|||||||||100
1635167160000|2021-10-25 13:06:00|1169.4|1169|1169.4|1169|1169.6|1169|1169.4|1169|392
1635167170000|2021-10-25 13:06:10|1169.2|1169.2|1169|1168.6|1169.4|1169.2|1169|1168.6|6685
1635167180000|2021-10-25 13:06:20|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1169|1168.6|0
1635167190000|2021-10-25 13:06:30|1168.8|1168.4|1168.8|1168.2|1168.8|1168.4|1168.6|1168.2|0
1635167200000|2021-10-25 13:06:40|1168.6|1168.4|1168.6|1168.4|1168.8|1168.4|1168.4|1168.4|0
1635167210000|2021-10-25 13:06:50|1168.8|1168.2|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|186
1635167220000|2021-10-25 13:07:00|1168.4|1168|1168.4|1168.2|1168.4|1168.2|1168.4|1168|0
1635167240000|2021-10-25 13:07:20|1168.2|1168|1168.2|1167.8|1168.4|1168|1168|1167.6|3462
1635167270000|2021-10-25 13:07:50|1168|1168|1168|1167.6|1168.2|1168|1167.8|1167.4|755
1635167280000|2021-10-25 13:08:00|1167.8|1167.4|1167.6|1167.4|1167.8|1167.4|1167.6|1167.2|0
1635167290000|2021-10-25 13:08:10|1167.4|1167|1167.2|1166.8|1167.4|1167|1167|1166.8|10000
1635167310000|2021-10-25 13:08:30||1167||1167||1167||1167|0
1635167320000|2021-10-25 13:08:40|1167.4||1167.2||1167.4||1167.2||1580
1635167350000|2021-10-25 13:09:10|1167.4||1167.4||1167.4||1167.4||914
1635167360000|2021-10-25 13:09:20|1167.2||1167.4||1167.4||1167.2||0
1635167370000|2021-10-25 13:09:30|1167.2||1167.4||1167.4||1167.2||0
1635167400000|2021-10-25 13:10:00|1167.2||1167.2||1167.2||1167.2||0
1635167410000|2021-10-25 13:10:10|1167|1166.8|1166.8|1166.6|1167|1166.8|1166.8|1166.6|2883
1635167420000|2021-10-25 13:10:20|1167|1166.8|1166.8|1166.4|1167|1166.8|1166.8|1166.4|1952
1635167430000|2021-10-25 13:10:30|1166.6||1166.8||1166.8||1166.6||721
1635167470000|2021-10-25 13:11:10|1166.6|1166.6|1166.6|1166.4|1166.6|1166.6|1166.6|1166.4|592
1635167480000|2021-10-25 13:11:20|1166.4|1166.2|1166.4|1166|1166.4|1166.2|1166.2|1166|3521
1635167490000|2021-10-25 13:11:30|1166.2|1166.2|1166.6|1166.2|1166.6|1166.2|1166.2|1166|3727
1635167500000|2021-10-25 13:11:40|1166.4|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1166|0
1635167510000|2021-10-25 13:11:50|1166.4||1166.4||1166.4||1166.4||0
1635167520000|2021-10-25 13:12:00|1166.2|1166|1166.4|1166|1166.4|1166.2|1165.8|1165.6|35991
1635167540000|2021-10-25 13:12:20|1166.2|1165.8|1166.6|1166.4|1166.6|1166.4|1166.2|1165.8|1406
1635167550000|2021-10-25 13:12:30|1166.8|1166.6|1167|1166.8|1167.2|1166.8|1166.6|1166.6|4968
1635167560000|2021-10-25 13:12:40|1167.2|1167|1166.8|1166.4|1167.2|1167|1166.8|1166.4|4623
1635167570000|2021-10-25 13:12:50|1166.6||1166.8||1166.8||1166.6||0
1635167580000|2021-10-25 13:13:00|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|0
1635167590000|2021-10-25 13:13:10|1166.8|1166.4|1167.4|1167|1167.4|1167|1166.8|1166.4|5724
1635167600000|2021-10-25 13:13:20|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|743
1635167610000|2021-10-25 13:13:30|1167.2|1166.8|1167.8|1167.2|1167.8|1167.2|1167.2|1166.8|9288
1635167620000|2021-10-25 13:13:40|1167.6|1167.4|1167.6|1167.4|1167.8|1167.4|1167.6|1167.4|0
1635167630000|2021-10-25 13:13:50|1167.8|1167.6|1167.8|1167.6|1168|1167.6|1167.8|1167.6|893
1635167650000|2021-10-25 13:14:10|1168|1167.8|1168.4|1168|1168.4|1168|1168|1167.8|18
1635167660000|2021-10-25 13:14:20|1168.2|1168.2|1168.4|1168|1168.6|1168.2|1168.2|1168|0
1635167670000|2021-10-25 13:14:30|1168.2|1167.8|1168|1167.8|1168.2|1167.8|1168|1167.6|2584
1635167680000|2021-10-25 13:14:40||1167.6||1167.6||1167.6||1167.6|0
1635167710000|2021-10-25 13:15:10||1167.8||1167.6||1167.8||1167.6|500
1635167750000|2021-10-25 13:15:50|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1725
1635167760000|2021-10-25 13:16:00|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.2|1166.8|5246
1635167770000|2021-10-25 13:16:10|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|0
1635167780000|2021-10-25 13:16:20|1167|1166.4|1166.8|1166.4|1167.2|1166.8|1166.8|1166.4|9363
1635167790000|2021-10-25 13:16:30|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|0
1635167800000|2021-10-25 13:16:40|1166.4||1166.4||1166.4||1166.4||90
1635167810000|2021-10-25 13:16:50|1166.6|1166.4|1166.8|1166.4|1166.8|1166.4|1166.4|1166.2|1690
1635167830000|2021-10-25 13:17:10|1167|1166.6|1167|1166.4|1167.2|1166.8|1167|1166.4|0
1635167840000|2021-10-25 13:17:20|1167.2|1166.6|1167.2|1166.8|1167.4|1167|1167|1166.6|2859
1635167850000|2021-10-25 13:17:30||1167||1167||1167||1167|0
1635167860000|2021-10-25 13:17:40|1167.4|1166.8|1167.2|1166.8|1167.4|1167|1167.2|1166.6|12
1635167880000|2021-10-25 13:18:00||1167||1166.8||1167||1166.8|0
1635167890000|2021-10-25 13:18:10|1167.4|1167|1167.4|1167.2|1167.4|1167.2|1167.4|1167|348
1635167900000|2021-10-25 13:18:20|1167.6|1167.4|1167.6|1167.2|1167.6|1167.4|1167.6|1167.2|1193
1635167910000|2021-10-25 13:18:30|1167.4|1167|1167.4|1167.2|1167.4|1167.2|1167.4|1167|0
1635167920000|2021-10-25 13:18:40|1167.2|1167|1167|1166.8|1167.2|1167.2|1167|1166.8|3552
1635167930000|2021-10-25 13:18:50|1167.2||1167.2||1167.2||1167.2||74
1635167940000|2021-10-25 13:19:00||1167||1166.8||1167||1166.8|0
1635167950000|2021-10-25 13:19:10|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.4|402
1635167960000|2021-10-25 13:19:20|1166.6|1166.2|1166.2|1165.6|1166.6|1166.2|1165.8|1165.6|20942
1635167970000|2021-10-25 13:19:30||1165.8||1165.8||1165.8||1165.8|0
1635167980000|2021-10-25 13:19:40||1165.6||1166||1166||1165.6|0
1635167990000|2021-10-25 13:19:50||1165.8||1165.8||1165.8||1165.8|0
1635168000000|2021-10-25 13:20:00|1166.4|1166|1166.4|1166|1166.4|1166.2|1166.4|1166|500
1635168010000|2021-10-25 13:20:10|1166.6|1166.2|1166.8|1166.2|1166.8|1166.4|1166.6|1166.2|500
1635168020000|2021-10-25 13:20:20|1166.6|1166.4|1166.6|1166.2|1166.6|1166.4|1166.6|1166.2|0
1635168030000|2021-10-25 13:20:30|1166.4|1166|1166.6|1166.2|1166.8|1166.4|1166.4|1166|0
1635168040000|2021-10-25 13:20:40|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|0
1635168050000|2021-10-25 13:20:50||1166.4||1166.2||1166.4||1166.2|1000
1635168060000|2021-10-25 13:21:00|1166.8|1166.6|1166.4|1166|1166.8|1166.6|1166.4|1166|4000
1635168070000|2021-10-25 13:21:10|1166.6|1166.2|1166.2|1166|1166.6|1166.2|1166|1165.8|416
1635168090000|2021-10-25 13:21:30|1166.4||1166.4||1166.4||1166.2||500
1635168100000|2021-10-25 13:21:40|1166.2||1166.2||1166.4||1166.2||0
1635168120000|2021-10-25 13:22:00|1166.4||1166.2||1166.4||1166.2||518
1635168130000|2021-10-25 13:22:10|1166|1165.8|1166.8|1166.4|1167|1166.6|1166|1165.6|6711
1635168140000|2021-10-25 13:22:20|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.6|0
1635168150000|2021-10-25 13:22:30|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.6|0
1635168160000|2021-10-25 13:22:40|1167|1167|1167.8|1167.4|1168|1167.6|1167|1167|8179
1635168170000|2021-10-25 13:22:50|1167.6|1167.2|1167.8|1167.4|1167.8|1167.4|1167.4|1167|819
1635168180000|2021-10-25 13:23:00|1168|1167.6|1168.2|1167.8|1168.2|1168|1168|1167.6|49551
1635168190000|2021-10-25 13:23:10|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1168|1167.6|2349
1635168200000|2021-10-25 13:23:20|1168.4|1168|1168.6|1168.4|1168.8|1168.4|1168.2|1168|4480
1635168220000|2021-10-25 13:23:40|1168.4|1168.2|1168.2|1167.8|1168.4|1168.2|1168.2|1167.8|317
1635168230000|2021-10-25 13:23:50|1168|1167.6|1167.4|1167|1168|1167.6|1167.4|1167|6168
1635168240000|2021-10-25 13:24:00|1167.6||1167.6||1167.6||1167.6||0
1635168250000|2021-10-25 13:24:10|1167.4|1166.8|1167.8|1167.4|1167.8|1167.4|1167.2|1166.8|0
1635168260000|2021-10-25 13:24:20||1167.6||1167.6||1167.6||1167.6|0
1635168270000|2021-10-25 13:24:30|1167.6|1167.4|1167.6|1167.2|1167.6|1167.4|1167.6|1167.2|1
1635168280000|2021-10-25 13:24:40|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.4|0
1635168290000|2021-10-25 13:24:50|1168|1167.2|1168.2|1168|1168.2|1168|1168|1167.2|5369
1635168300000|2021-10-25 13:25:00|1168.4|1168.2|1168.8|1168.4|1168.8|1168.4|1168.2|1168|1579
1635168310000|2021-10-25 13:25:10|1169|1168.2|1168.4|1168|1169|1168.2|1168.4|1168|500
1635168320000|2021-10-25 13:25:20|1168.2|1168.2|1168.4|1168|1168.4|1168.2|1168.2|1167.8|531
1635168330000|2021-10-25 13:25:30|1168.2|1167.8|1168.2|1167.6|1168.4|1168|1167.8|1167.6|4881
1635168340000|2021-10-25 13:25:40||1167.8||1167.8||1167.8||1167.8|0
1635168350000|2021-10-25 13:25:50|1168|1167.6|1168|1167.6|1168.2|1167.6|1167.8|1167.6|33
1635168360000|2021-10-25 13:26:00|1168.2||1167.8||1168.2||1167.8||0
1635168370000|2021-10-25 13:26:10|1168|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.6|437
1635168380000|2021-10-25 13:26:20|1168.4|1168|1168.4|1168|1168.4|1168.2|1168.4|1167.8|1085
1635168390000|2021-10-25 13:26:30|1168.2|1168.2|1168.4|1168|1168.4|1168.2|1168.2|1168|624
1635168400000|2021-10-25 13:26:40|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.2|1168|191
1635168410000|2021-10-25 13:26:50|1168.8|1168|1168.8|1168.4|1169|1168.4|1168.8|1168|0
1635168420000|2021-10-25 13:27:00||1168.6||1168.4||1168.6||1168.4|0
1635168430000|2021-10-25 13:27:10|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|437
1635168440000|2021-10-25 13:27:20|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|380
1635168450000|2021-10-25 13:27:30|1168.4|1168.4|1168.4|1168|1168.4|1168.4|1168.4|1168|1
1635168460000|2021-10-25 13:27:40|1168.6||1168.6||1168.6||1168.6||0
1635168470000|2021-10-25 13:27:50|1168.4|1167.8|1167.8|1167.4|1168.4|1168|1167.8|1167.4|1310
1635168480000|2021-10-25 13:28:00|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.6|1167.2|978
1635168490000|2021-10-25 13:28:10|1168|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.4|700
1635168500000|2021-10-25 13:28:20|1168.2|1167.8|1168|1167.8|1168.2|1167.8|1167.8|1167.4|214
1635168510000|2021-10-25 13:28:30|1168.2|1167.6|1168|1167.6|1168.2|1167.6|1167.8|1167.6|120
1635168520000|2021-10-25 13:28:40|1168.2||1168.2||1168.2||1168||0
1635168530000|2021-10-25 13:28:50|1168||1168||1168||1168||0
1635168550000|2021-10-25 13:29:10|1168.2||1168.2||1168.2||1168.2||0
1635168560000|2021-10-25 13:29:20|1168.6|1167.8|1168.8|1168.4|1168.8|1168.4|1168.6|1167.8|4749
1635168590000|2021-10-25 13:29:50|1168.6|1168.2|1169|1168.6|1169.2|1168.6|1168.6|1168.2|5814
1635168600000|2021-10-25 13:30:00|1168.8|1168.4|1171.4|1171|1171.6|1171.4|1168.6|1168.4|63249
1635168610000|2021-10-25 13:30:10|1171.2|1170.8|1170.6|1170.2|1171.2|1171.2|1170.6|1170.2|13590
1635168620000|2021-10-25 13:30:20|1170.4|1170|1170.4|1169.8|1170.4|1170|1170.4|1169.8|607
1635168630000|2021-10-25 13:30:30|1170.6|1170|1170.8|1170.4|1171.2|1171|1170.6|1170|6764
1635168640000|2021-10-25 13:30:40|1170.6|1170.2|1170.6|1170.2|1170.6|1170.4|1170.2|1169.6|6469
1635168650000|2021-10-25 13:30:50|1170.4|1170|1169.4|1169|1170.4|1170|1169.4|1168.8|5349
1635168660000|2021-10-25 13:31:00||1169.2||1169||1169.2||1168.8|0
1635168670000|2021-10-25 13:31:10|1169.2|1168.8|1170.6|1170|1171|1170.4|1169.2|1168.8|16170
1635168680000|2021-10-25 13:31:20|1170.8|1170.2|1172.2|1171.8|1172.4|1172|1170.8|1170.2|23871
1635168690000|2021-10-25 13:31:30|1172.4|1172|1171|1170.4|1172.6|1172.2|1170.8|1170.4|2171
1635168700000|2021-10-25 13:31:40|1170.8|1170.2|1170|1169.6|1171|1170.2|1170|1169.6|0
1635168710000|2021-10-25 13:31:50|1169.8|1169.4|1169.8|1169.2|1169.8|1169.6|1169.6|1169.2|5237
1635168720000|2021-10-25 13:32:00|1169.6|1169.4|1169.6|1169.2|1169.8|1169.4|1169|1168.4|8324
1635168730000|2021-10-25 13:32:10|1169.8|1169.4|1169.8|1169.2|1170|1169.8|1169.4|1169.2|3390
1635168740000|2021-10-25 13:32:20|1169.6|1169.4|1170.4|1170|1170.4|1170|1169.6|1169.2|1411
1635168750000|2021-10-25 13:32:30|1170.6|1170.2|1170.6|1170.2|1171|1170.6|1170.4|1170|1844
1635168760000|2021-10-25 13:32:40|1170.8|1170.4|1171|1170.6|1171|1170.6|1170.6|1170.4|0
1635168770000|2021-10-25 13:32:50|1170.8|1170.4|1169.6|1169.2|1170.8|1170.4|1169.4|1169.2|1911
1635168780000|2021-10-25 13:33:00|1169.8|1169.4|1169.8|1169.6|1170.2|1169.8|1169.4|1169.2|0
1635168790000|2021-10-25 13:33:10|1170|1169.4|1169|1168.6|1170.2|1169.4|1168.8|1168.4|4442
1635168800000|2021-10-25 13:33:20|1168.8|1168.4|1169|1168.4|1169|1168.6|1168.6|1168.2|3413
1635168810000|2021-10-25 13:33:30|1169.2|1168.6|1169.4|1169.2|1169.4|1169.2|1169|1168.6|2559
1635168820000|2021-10-25 13:33:40|1169.6|1169.4|1170.2|1169.8|1170.2|1170|1169.6|1169.4|3505
1635168830000|2021-10-25 13:33:50|1170|1169.6|1169.2|1168.8|1170|1169.6|1169.2|1168.8|3584
1635168840000|2021-10-25 13:34:00|1169.4|1169|1168.4|1168|1169.6|1169|1167.8|1167.6|9451
1635168850000|2021-10-25 13:34:10|1168.2|1167.8|1169.2|1168.8|1169.6|1169.2|1168.2|1167.8|12129
1635168860000|2021-10-25 13:34:20|1169|1169|1168.8|1168.4|1169.2|1169|1168.8|1168.4|1667
1635168870000|2021-10-25 13:34:30|1168.6|1168.6|1169.8|1169.4|1169.8|1169.4|1168.6|1168.6|834
1635168880000|2021-10-25 13:34:40|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.6|1169.2|437
1635168890000|2021-10-25 13:34:50|1169.6|1169.2|1169.8|1169.2|1169.8|1169.4|1169.4|1169|0
1635168900000|2021-10-25 13:35:00|1169.6|1169.4|1169.8|1169.2|1169.8|1169.4|1169.6|1169.2|500
1635168910000|2021-10-25 13:35:10|1170|1169.4|1171.2|1170.8|1171.2|1171|1170|1169.2|32085
1635168920000|2021-10-25 13:35:20|1171|1171|1171.8|1171.4|1171.8|1171.6|1171|1170.8|5765
1635168930000|2021-10-25 13:35:30|1171.6|1171.6|1172.6|1172.2|1172.8|1172.4|1171.6|1171.4|11487
1635168940000|2021-10-25 13:35:40|1172.8|1172.4|1173.6|1173|1173.6|1173|1172.8|1172.4|6326
1635168950000|2021-10-25 13:35:50|1173.4|1172.8|1173.6|1173|1173.6|1173.2|1173.4|1172.8|0
1635168960000|2021-10-25 13:36:00|1173.4|1172.8|1173.4|1173|1173.4|1173.2|1173|1172.6|2349
1635168970000|2021-10-25 13:36:10|1173.6||1173.4||1173.6||1173.4||0
1635168980000|2021-10-25 13:36:20|1173.2|1172.8|1173.4|1173|1173.4|1173|1172.6|1172.2|18240
1635168990000|2021-10-25 13:36:30|1173.6|1173.2|1174.4|1174|1174.6|1174|1173.6|1173|12140
1635169000000|2021-10-25 13:36:40|1174.2|1174.2|1174.8|1174.4|1175|1174.4|1174.2|1174|37169
1635169010000|2021-10-25 13:36:50|1174.6|1174.2|1174.2|1173.8|1174.6|1174.4|1173.8|1173.4|5737
1635169020000|2021-10-25 13:37:00|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.4|1173.8|1249
1635169030000|2021-10-25 13:37:10|1174.4|1174|1174.4|1174|1174.6|1174.2|1174.2|1174|4009
1635169040000|2021-10-25 13:37:20|1174.2|1173.8|1173.6|1173|1174.2|1173.8|1173.2|1172.6|2381
1635169050000|2021-10-25 13:37:30|1173.8|1173.2|1173.4|1173|1174|1173.6|1173.4|1173|23
1635169060000|2021-10-25 13:37:40|1173.6|1173.2|1173.8|1173.2|1173.8|1173.6|1173.4|1173|6562
1635169070000|2021-10-25 13:37:50|1173.6|1173|1173.6|1172.8|1173.8|1173.4|1173.2|1172.8|2490
1635169080000|2021-10-25 13:38:00|1173.4|1172.6|1173.2|1172.6|1173.4|1172.8|1172.8|1172.4|500
1635169090000|2021-10-25 13:38:10|1173|1172.4|1172.8|1172.2|1173.2|1172.8|1172.8|1172.2|3918
1635169100000|2021-10-25 13:38:20|1173|1172.4|1173.2|1172.6|1173.4|1173|1172.8|1172.4|1903
1635169110000|2021-10-25 13:38:30|1173.4|1172.8|1173.8|1173.4|1174|1173.6|1173.4|1172.8|4723
1635169130000|2021-10-25 13:38:50|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.4|1173.2|379
1635169140000|2021-10-25 13:39:00|1173.4|1173|1172.8|1172.2|1173.4|1173|1172.8|1172.2|524
1635169150000|2021-10-25 13:39:10|1172.6|1172|1172.8|1172|1172.8|1172.4|1172.2|1171.8|2087
1635169160000|2021-10-25 13:39:20|1172.6|1172.2|1172.6|1172|1172.8|1172.6|1172.4|1172|1250
1635169170000|2021-10-25 13:39:30|1172.4|1171.8|1171.8|1171.4|1172.4|1171.8|1171.8|1171.2|1077
1635169180000|2021-10-25 13:39:40|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1171.8|1171.4|649
1635169190000|2021-10-25 13:39:50|1172.4|1172|1172.8|1172.2|1173|1172.6|1172.4|1172|1220
1635169200000|2021-10-25 13:40:00|1173|1172.4|1172.6|1172.2|1173.2|1172.6|1172.4|1171.6|1746
1635169210000|2021-10-25 13:40:10|1172.4|1172|1171.8|1171.2|1172.6|1172.2|1171.8|1171.2|936
1635169220000|2021-10-25 13:40:20|1171.6|1171.4|1171.8|1171.4|1172.2|1171.6|1171.4|1171|2036
1635169230000|2021-10-25 13:40:30|1171.6|1171.2|1172.4|1171.8|1172.4|1171.8|1171.6|1171.2|3824
1635169240000|2021-10-25 13:40:40|1172.6|1172|1171.6|1171.2|1172.6|1172.2|1171.6|1171.2|1356
1635169250000|2021-10-25 13:40:50|1171.8|1171.4|1172|1171.4|1172|1171.4|1171.4|1171|2959
1635169260000|2021-10-25 13:41:00|1171.8|1171.2|1171.8|1171.2|1172.4|1172|1171.4|1171|21773
1635169270000|2021-10-25 13:41:10|1172|1171.4|1172.2|1171.6|1172.2|1171.8|1171.8|1171.4|5981
1635169280000|2021-10-25 13:41:20|1172|1171.8|1172.2|1171.8|1172.4|1172|1172|1171.4|3783
1635169290000|2021-10-25 13:41:30|1172|1171.6|1171.4|1171|1172|1171.6|1171.4|1171|436
1635169300000|2021-10-25 13:41:40|1171.2|1170.8|1170.6|1170|1171.2|1170.8|1170.6|1170|501
1635169310000|2021-10-25 13:41:50|1170.8|1170.2|1171.2|1171|1171.4|1171|1170.6|1170.2|272
1635169320000|2021-10-25 13:42:00|1171|1170.6|1170.8|1170.4|1171.2|1170.8|1170.8|1170.4|2591
1635169330000|2021-10-25 13:42:10|1171|1170.6|1170.4|1170.2|1171.2|1170.8|1170.4|1170|986
1635169340000|2021-10-25 13:42:20|1170.6|1170|1170.6|1170.2|1170.6|1170.2|1170.4|1170|500
1635169350000|2021-10-25 13:42:30|1170.8|1170.4|1171.6|1171.4|1171.6|1171.4|1170.8|1170.2|11315
1635169360000|2021-10-25 13:42:40|1171.4|1171.2|1172.2|1172|1172.2|1172|1171.4|1170.8|3830
1635169370000|2021-10-25 13:42:50|1172.4|1171.8|1172|1171.6|1172.6|1172.2|1172|1171.4|1462
1635169380000|2021-10-25 13:43:00|1171.8|1171.4|1171|1170.6|1171.8|1171.6|1170.8|1170.4|1372
1635169390000|2021-10-25 13:43:10|1170.4|1170.4|1170.4|1170.2|1170.4|1170.4|1170.4|1170.2|0
1635169400000|2021-10-25 13:43:20|1170.8|1170.4|1171.4|1171|1171.4|1171|1170.8|1170.4|4008
1635169410000|2021-10-25 13:43:30|1171.6|1171.2|1171.8|1171.2|1171.8|1171.2|1171.4|1171|1500
1635169420000|2021-10-25 13:43:40|1172|1171.4|1171.8|1171.6|1172|1171.6|1171.6|1171.2|500
1635169430000|2021-10-25 13:43:50|1172|1171.8|1172.4|1171.8|1172.4|1172|1172|1171.6|158
1635169440000|2021-10-25 13:44:00|1172.2|1171.6|1171.2|1170.8|1172.2|1171.6|1171.2|1170.6|2627
1635169450000|2021-10-25 13:44:10|1171.4|1171|1171.6|1171.4|1171.8|1171.6|1171.2|1170.8|1477
1635169460000|2021-10-25 13:44:20|1171.4|1171.2|1171.4|1170.8|1171.6|1171.2|1171.2|1170.6|776
1635169470000|2021-10-25 13:44:30|1171.2|1171|1171.6|1171.2|1171.6|1171.2|1171.2|1171|0
1635169480000|2021-10-25 13:44:40|1171.4|1171|1171.4|1171|1171.4|1171.2|1171.4|1171|0
1635169490000|2021-10-25 13:44:50|1171.2|1171.2|1170.8|1170.4|1171.4|1171.2|1170.6|1170.4|10588
1635169500000|2021-10-25 13:45:00|1170.6|1170.2|1170.4|1169.8|1170.6|1170.2|1170.2|1169.8|0
1635169510000|2021-10-25 13:45:10|1170.2|1170|1170.2|1169.6|1170.4|1170|1170|1169.4|600
1635169520000|2021-10-25 13:45:20|1170|1169.8|1170.2|1169.6|1170.4|1170|1170|1169.6|0
1635169530000|2021-10-25 13:45:30|1170|1169.8|1170.4|1170|1170.6|1170|1170|1169.8|449
1635169540000|2021-10-25 13:45:40|1170.2|1169.8|1170.4|1169.8|1170.6|1170.2|1170|1169.6|1461
1635169550000|2021-10-25 13:45:50|1170.2|1170|1169.8|1169.4|1170.2|1170|1169.8|1169.4|4
1635169560000|2021-10-25 13:46:00|1169.6|1169.2|1170.2|1169.8|1170.2|1169.8|1169.6|1169.2|409
1635169570000|2021-10-25 13:46:10|1170|1169.6|1170.6|1170.2|1170.8|1170.2|1170|1169.6|42010
1635169580000|2021-10-25 13:46:20|1170.4|1170|1168.8|1168.4|1170.4|1170|1168.8|1168.2|2505
1635169590000|2021-10-25 13:46:30|1168.6|1168.2|1168|1167.6|1168.6|1168.2|1168|1167.6|2992
1635169600000|2021-10-25 13:46:40|1167.8|1167.4|1168.6|1168.2|1168.6|1168.2|1167.8|1167.2|4806
1635169610000|2021-10-25 13:46:50|1168.8|1168.4|1168.6|1168.2|1169|1168.4|1168.4|1168.2|6055
1635169620000|2021-10-25 13:47:00|1168.8|1168.4|1168.4|1168|1168.8|1168.4|1168.4|1167.8|0
1635169630000|2021-10-25 13:47:10|1168.2|1167.8|1168.4|1168|1168.8|1168.4|1168|1167.6|5115
1635169640000|2021-10-25 13:47:20|1168.6||1168.6||1168.6||1168.4||0
1635169650000|2021-10-25 13:47:30|1168.4|1168.2|1169|1168.8|1169.4|1168.8|1168.4|1168.2|1223
1635169660000|2021-10-25 13:47:40|1169.2|1168.6|1169.2|1168.6|1169.4|1168.6|1168.8|1168.6|500
1635169670000|2021-10-25 13:47:50|1169.4|1168.8|1168.8|1168.4|1169.6|1169.2|1168.6|1168.2|937
1635169680000|2021-10-25 13:48:00|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|486
1635169690000|2021-10-25 13:48:10|1168.6|1168.2|1169.8|1169.4|1169.8|1169.4|1168.6|1168.2|2308
1635169700000|2021-10-25 13:48:20|1169.6|1169.2|1169.6|1169|1169.6|1169.2|1169.6|1169|938
1635169710000|2021-10-25 13:48:30|1169.8|1169.2|1169.6|1169.2|1170|1169.4|1169.4|1169|937
1635169720000|2021-10-25 13:48:40|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169|1168.6|1891
1635169730000|2021-10-25 13:48:50|1169.4|1169|1169.4|1169|1169.6|1169.2|1169.2|1168.8|931
1635169740000|2021-10-25 13:49:00|1169.6|1169.2|1169.6|1169|1169.6|1169.2|1169.4|1169|500
1635169750000|2021-10-25 13:49:10|1169.4|1169.2|1169.2|1168.8|1169.4|1169.2|1169.2|1168.8|0
1635169760000|2021-10-25 13:49:20|1169.4|1169.2|1169.4|1168.8|1169.6|1169.2|1169.2|1168.8|462
1635169770000|2021-10-25 13:49:30|1169.2|1168.6|1168.8|1168.4|1169.4|1168.6|1168.8|1168.2|0
1635169790000|2021-10-25 13:49:50|1168.6|1168.2|1168.6|1168|1168.6|1168.2|1168.2|1167.8|26
1635169800000|2021-10-25 13:50:00|1168.8|1168.2|1168.2|1167.8|1168.8|1168.6|1168.2|1167.8|1402
1635169810000|2021-10-25 13:50:10|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1167.8|1167.4|813
1635169820000|2021-10-25 13:50:20|1168|1167.6|1168|1167.4|1168.2|1167.6|1167.8|1167.4|5
1635169830000|2021-10-25 13:50:30|1167.8|1167.6|1168.2|1167.8|1168.2|1167.8|1167.8|1167.6|0
1635169840000|2021-10-25 13:50:40|1168|1167.6|1167.8|1167.6|1168|1167.6|1167.8|1167.4|437
1635169860000|2021-10-25 13:51:00|1168|1167.4|1167.8|1167.4|1168|1167.4|1167.6|1167.4|1933
1635169870000|2021-10-25 13:51:10|1168|1167.6|1168.6|1168.2|1168.6|1168.2|1168|1167.6|2469
1635169880000|2021-10-25 13:51:20||1168.4||1168.4||1168.4||1168.2|0
1635169890000|2021-10-25 13:51:30|1168.4|1168|1168.4|1168|1168.6|1168|1168.2|1168|3463
1635169900000|2021-10-25 13:51:40|1168.2|1167.8|1168.4|1168|1168.4|1168|1168|1167.6|3576
1635169910000|2021-10-25 13:51:50|1168.2|1167.8|1167.6|1167.2|1168.4|1168|1167.4|1167|18578
1635169920000|2021-10-25 13:52:00|1167.4|1167|1167.6|1167|1167.8|1167.4|1167.4|1166.8|500
1635169930000|2021-10-25 13:52:10|1167.4|1167.2|1167.4|1167|1167.6|1167.2|1167.4|1167|374
1635169940000|2021-10-25 13:52:20|1167.2|1166.8|1167.2|1166.8|1167.4|1167|1167|1166.6|666
1635169970000|2021-10-25 13:52:50|1167.4|1167|1168|1167.8|1168.2|1168|1167.4|1167|1867
1635169980000|2021-10-25 13:53:00|1167.8|1167.6|1168.2|1168|1168.4|1168|1167.4|1167.2|2152
1635169990000|2021-10-25 13:53:10|1168.4|1168.2|1168.6|1168|1168.8|1168.4|1168.4|1168|1686
1635170000000|2021-10-25 13:53:20||1168.2||1168.2||1168.2||1168|0
1635170010000|2021-10-25 13:53:30|1168.4|1168|1168.2|1167.8|1168.4|1168|1168|1167.6|437
1635170020000|2021-10-25 13:53:40|1168||1168.2||1168.2||1168||0
1635170030000|2021-10-25 13:53:50|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|44
1635170040000|2021-10-25 13:54:00|1168|1167.6|1168|1167.6|1168.4|1168|1168|1167.6|1157
1635170050000|2021-10-25 13:54:10|1168.2|1167.8|1168.2|1167.8|1168.4|1167.8|1168.2|1167.6|437
1635170060000|2021-10-25 13:54:20||1167.6||1167.6||1167.8||1167.6|0
1635170070000|2021-10-25 13:54:30|1168|1167.4|1167.8|1167.4|1168|1167.6|1167.6|1167.2|46
1635170080000|2021-10-25 13:54:40|1168|1167.6|1168.2|1168|1168.6|1168.2|1168|1167.6|3700
1635170090000|2021-10-25 13:54:50|1168.4|1168.2|1168.8|1168.2|1168.8|1168.2|1168.4|1168.2|1178
1635170100000|2021-10-25 13:55:00|1168.6|1168.4|1168.8|1168.4|1168.8|1168.6|1168.6|1168.4|2539
1635170110000|2021-10-25 13:55:10|1168.6|1168.2|1168.8|1168.6|1169|1168.6|1168.4|1168.2|4866
1635170120000|2021-10-25 13:55:20|1169|1168.8|1169.2|1168.6|1169.4|1169|1169|1168.6|1716
1635170130000|2021-10-25 13:55:30|1169|1168.8|1169|1168.6|1169.2|1169|1169|1168.6|54
1635170140000|2021-10-25 13:55:40|1168.8|1168.4|1169|1168.6|1169|1168.6|1168.8|1168.4|0
1635170150000|2021-10-25 13:55:50|1168.8|1168.4|1169|1168.6|1169|1168.6|1168.8|1168.4|0
1635170160000|2021-10-25 13:56:00|1169.2|1168.4|1168.8|1168.4|1169.2|1169|1168.8|1168.4|500
1635170170000|2021-10-25 13:56:10|1168.6|1168.2|1168.4|1168|1168.8|1168.2|1168.2|1168|376
1635170190000|2021-10-25 13:56:30|1168.6|1168.2|1169.6|1169|1169.6|1169.2|1168.6|1168.2|5143
1635170200000|2021-10-25 13:56:40|1169.4||1169.2||1169.6||1169.2||0
1635170220000|2021-10-25 13:57:00|1169.4|1169.2|1169.8|1169.2|1169.8|1169.4|1169.4|1169|437
1635170230000|2021-10-25 13:57:10|1169.6|1169.4|1169.6|1169.4|1169.6|1169.4|1169.6|1169.4|0
1635170240000|2021-10-25 13:57:20|1169.8|1169.6|1170|1169.6|1170|1169.8|1169.8|1169.4|2148
1635170250000|2021-10-25 13:57:30||1169.8||1169.8||1169.8||1169.6|0
1635170260000|2021-10-25 13:57:40|1169.8|1169.6|1170|1169.6|1170|1169.8|1169.8|1169.6|387
1635170270000|2021-10-25 13:57:50|1169.8|1169.4|1169.8|1169.4|1170|1169.6|1169.4|1169|11904
1635170280000|2021-10-25 13:58:00|1170|1169.2|1170.6|1170.2|1170.6|1170.2|1170|1169.2|3340
1635170290000|2021-10-25 13:58:10|1170.8||1170.6||1170.8||1170.6||0
1635170300000|2021-10-25 13:58:20|1170.4|1170|1170.4|1170|1170.4|1170|1170.4|1170|0
1635170310000|2021-10-25 13:58:30|1170.2||1170.4||1170.4||1170.2||0
1635170320000|2021-10-25 13:58:40|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|175
1635170330000|2021-10-25 13:58:50|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|1077
1635170340000|2021-10-25 13:59:00|1170.8|1170.4|1171.2|1170.8|1171.2|1170.8|1170.6|1170.4|2057
1635170350000|2021-10-25 13:59:10|1171.4|1171|1171.4|1170.8|1171.6|1171|1171.4|1170.8|0
1635170360000|2021-10-25 13:59:20|1171.2|1170.6|1170.6|1170.2|1171.2|1170.8|1170.6|1170|46
1635170370000|2021-10-25 13:59:30|1170.4|1170|1170.6|1170.4|1170.6|1170.4|1170.4|1170|2221
1635170380000|2021-10-25 13:59:40|1170.4|1170.2|1170.2|1170|1170.4|1170.2|1170.2|1169.8|365
1635170390000|2021-10-25 13:59:50|1170.4|1169.8|1170.8|1170.2|1170.8|1170.4|1170.4|1169.8|1201
1635170400000|2021-10-25 14:00:00|1170.6|1170.4|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|219
1635170410000|2021-10-25 14:00:10|1170.8|1170.4|1170.8|1170.4|1170.8|1170.6|1170.8|1170.4|2322
1635170420000|2021-10-25 14:00:20|1171|1170.6|1171|1170.6|1171|1170.8|1170.8|1170.4|229
1635170430000|2021-10-25 14:00:30||1170.8||1170.8||1170.8||1170.6|283
1635170440000|2021-10-25 14:00:40|1171.2|1171|1171.4|1171.2|1171.6|1171.2|1171.2|1171|1943
1635170450000|2021-10-25 14:00:50|1171.2|1171|1171.2|1170.6|1171.2|1171|1170.8|1170.4|2635
1635170460000|2021-10-25 14:01:00|1171|1170.4|1171|1170.4|1171|1170.6|1170.6|1170.2|616
1635170470000|2021-10-25 14:01:10|1170.8|1170.6|1170.8|1170.4|1171|1170.6|1170.8|1170.4|0
1635170480000|2021-10-25 14:01:20|1170.6|1170.2|1170.4|1170.2|1170.8|1170.4|1170.4|1170|0
1635170490000|2021-10-25 14:01:30|1170.6||1170.6||1170.6||1170.4||0
1635170500000|2021-10-25 14:01:40|1170.4|1170|1169.8|1169.6|1170.4|1170.2|1169.6|1169.2|4901
1635170510000|2021-10-25 14:01:50|1170|1169.8|1169.8|1169.4|1170|1169.8|1169.8|1169.4|281
1635170520000|2021-10-25 14:02:00|1170|1169.6|1170.2|1169.6|1170.6|1170|1169.8|1169.6|925
1635170530000|2021-10-25 14:02:10|1170|1169.8|1170.4|1170|1170.4|1170|1170|1169.8|565
1635170550000|2021-10-25 14:02:30|1170.2|1170.2|1170.4|1170.2|1170.4|1170.2|1170.2|1170.2|0
1635170560000|2021-10-25 14:02:40|1170.2|1170|1170.2|1170|1170.2|1170|1170.2|1170|0
1635170570000|2021-10-25 14:02:50|1170.4|1170.2|1170.4|1170|1170.4|1170.2|1170.4|1170|0
1635170580000|2021-10-25 14:03:00|1170.2|1170.2|1170.4|1170|1170.4|1170.2|1170.2|1170|531
1635170590000|2021-10-25 14:03:10|1170.6|1170.2|1171|1170.6|1171|1170.6|1170.6|1170|1484
1635170600000|2021-10-25 14:03:20|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.4|1170|484
1635170610000|2021-10-25 14:03:30|1170.4|1170.4|1170.6|1170.2|1170.8|1170.4|1170.4|1170.2|0
1635170620000|2021-10-25 14:03:40|1170.4|1170.4|1170.8|1170.4|1170.8|1170.4|1170.4|1170.2|8000
1635170640000|2021-10-25 14:04:00|1171|1170.6|1170.6|1170.2|1171|1170.8|1170.4|1170.2|421
1635170650000|2021-10-25 14:04:10|1170.4|1170|1170.2|1169.8|1170.6|1170|1170.2|1169.8|300
1635170660000|2021-10-25 14:04:20|1170|1170|1170.2|1169.6|1170.2|1170|1170|1169.6|1270
1635170670000|2021-10-25 14:04:30|1170|1169.8|1170|1169.6|1170|1169.8|1170|1169.6|877
1635170680000|2021-10-25 14:04:40|1170.2|1169.8|1171.2|1171|1171.4|1171|1170|1169.6|6948
1635170690000|2021-10-25 14:04:50|1171.4|1171.2|1171.2|1171|1171.4|1171.2|1171.2|1171|29
1635170700000|2021-10-25 14:05:00|1171.4|1171.2|1171.8|1171.4|1171.8|1171.4|1171.4|1171.2|43612
1635170710000|2021-10-25 14:05:10|1171.6|1171.2|1172.6|1172.2|1173|1172.8|1171.6|1171.2|12149
1635170720000|2021-10-25 14:05:20|1172.4|1172|1172|1171.6|1172.4|1172|1172|1171.4|1260
1635170730000|2021-10-25 14:05:30|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172|1171.6|0
1635170740000|2021-10-25 14:05:40|1172|1171.6|1172.2|1171.8|1172.4|1172|1172|1171.6|413
1635170750000|2021-10-25 14:05:50|1172|1171.6|1171.6|1171.2|1172.2|1171.8|1171.4|1171|2292
1635170760000|2021-10-25 14:06:00|1171.8|1171.4|1172.2|1171.8|1172.4|1172|1171.4|1171|4667
1635170770000|2021-10-25 14:06:10|1172.4|1172|1172.6|1172.2|1172.6|1172.2|1172.4|1171.8|290
1635170780000|2021-10-25 14:06:20|1172.4|1172|1172.6|1172.2|1172.8|1172.4|1172.2|1171.8|1072
1635170790000|2021-10-25 14:06:30|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.6|1172.4|0
1635170810000|2021-10-25 14:06:50|1172.6|1172.2|1172.4|1171.8|1172.6|1172.2|1172.2|1171.8|268
1635170820000|2021-10-25 14:07:00|1172.2|1172|1172.2|1171.8|1172.6|1172.2|1172|1171.8|979
1635170830000|2021-10-25 14:07:10|1172|1171.6|1172|1171.8|1172|1171.8|1172|1171.6|0
1635170840000|2021-10-25 14:07:20|1171.8|1171.6|1172|1171.6|1172|1171.8|1171.8|1171.6|0
1635170850000|2021-10-25 14:07:30|1171.8||1172||1172||1171.8||0
1635170860000|2021-10-25 14:07:40||1171.8||1171.6||1171.8||1171.6|0
1635170870000|2021-10-25 14:07:50|1171.8|1171.8|1171.2|1170.6|1172|1171.8|1171.2|1170.6|1900
1635170880000|2021-10-25 14:08:00|1171.4|1170.8|1170.6|1170.2|1171.4|1171|1170.6|1170.2|3922
1635170900000|2021-10-25 14:08:20|1170.8|1170.4|1171.6|1171.4|1171.6|1171.4|1170.8|1170.4|1633
1635170920000|2021-10-25 14:08:40||1171.2||1171.2||1171.2||1171.2|0
1635170930000|2021-10-25 14:08:50|1171.4|1171|1171.2|1170.8|1171.4|1171|1171.2|1170.8|374
1635170940000|2021-10-25 14:09:00|1171|1170.6|1170.8|1170.6|1171|1170.6|1170.8|1170.6|0
1635170950000|2021-10-25 14:09:10|1171|1170.8|1171.2|1170.8|1171.4|1171|1171|1170.8|8
1635170960000|2021-10-25 14:09:20|1171.6|1171|1172|1171.6|1172|1171.6|1171.6|1171|3925
1635170970000|2021-10-25 14:09:30|1171.8|1171.4|1171.8|1171.4|1171.8|1171.6|1171.6|1171.4|273
1635170980000|2021-10-25 14:09:40|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1172|1171.6|0
1635171000000|2021-10-25 14:10:00|1172|1172|1173|1172.8|1173|1172.8|1172|1172|22030
1635171010000|2021-10-25 14:10:10|1173.2|1173|1173.2|1172.8|1173.6|1173.2|1173.2|1172.8|11671
1635171020000|2021-10-25 14:10:20|1173|1172.6|1172.6|1172.2|1173|1172.6|1172.6|1172.2|1381
1635171030000|2021-10-25 14:10:30|1172.4|1172.4|1172.2|1171.8|1172.6|1172.4|1172.2|1171.8|473
1635171040000|2021-10-25 14:10:40|1172.4|1172|1171.8|1171.6|1172.4|1172|1171.8|1171.4|436
1635171050000|2021-10-25 14:10:50|1172|1171.4|1171.8|1171.4|1172|1171.6|1171.4|1171.2|9530
1635171060000|2021-10-25 14:11:00|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1172|1171.4|907
1635171070000|2021-10-25 14:11:10|1172.4|1172|1172.8|1172.4|1173|1172.6|1172.2|1172|3186
1635171080000|2021-10-25 14:11:20|1173|1172.6|1173.2|1172.8|1173.2|1172.8|1172.8|1172.6|48
1635171090000|2021-10-25 14:11:30|1173|1172.6|1172.4|1172|1173.2|1172.8|1172.2|1172|6069
1635171100000|2021-10-25 14:11:40|1172.6|1172.2|1172.6|1172.2|1172.8|1172.4|1172.6|1172.2|428
1635171110000|2021-10-25 14:11:50|1172.4|1172|1171.8|1171.2|1172.4|1172.2|1171.6|1171.2|753
1635171120000|2021-10-25 14:12:00|1171.6|1171|1171.4|1171|1171.6|1171|1171.2|1170.8|500
1635171130000|2021-10-25 14:12:10|1171.2|1170.8|1172|1171.6|1172|1171.6|1171.2|1170.8|327
1635171140000|2021-10-25 14:12:20|1172.2|1171.8|1171.8|1171.4|1172.2|1171.8|1171.8|1171.4|0
1635171150000|2021-10-25 14:12:30|1172|1171.6|1172|1171.6|1172.2|1171.8|1172|1171.6|355
1635171160000|2021-10-25 14:12:40|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172|1171.6|1
1635171170000|2021-10-25 14:12:50|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1172|1171.6|0
1635171180000|2021-10-25 14:13:00||1172||1172||1172||1172|0
1635171190000|2021-10-25 14:13:10|1172.4|1172.2|1172.6|1172.2|1172.6|1172.2|1172.4|1172.2|1131
1635171200000|2021-10-25 14:13:20|1172.4|1172|1172|1171.8|1172.4|1172|1172|1171.8|2554
1635171240000|2021-10-25 14:14:00|1172.2|1172|1173|1172.4|1173|1172.4|1172|1171.8|1251
1635171250000|2021-10-25 14:14:10|1172.8||1172.8||1172.8||1172.8||0
1635171260000|2021-10-25 14:14:20|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.4|1172.2|17
1635171270000|2021-10-25 14:14:30|1172.4||1172.4||1172.6||1172.4||0
1635171280000|2021-10-25 14:14:40|1172.2|1172|1172.2|1171.8|1172.2|1172|1172|1171.6|1485
1635171290000|2021-10-25 14:14:50|1172|1171.6|1172|1171.8|1172|1171.8|1171.8|1171.4|161
1635171300000|2021-10-25 14:15:00|1172.2|1172|1172|1171.4|1172.6|1172|1171.6|1171.4|727
1635171310000|2021-10-25 14:15:10|1172.2|1171.6|1172|1171.6|1172.2|1171.8|1172|1171.6|1886
1635171320000|2021-10-25 14:15:20||1171.8||1171.6||1171.8||1171.6|1194
1635171330000|2021-10-25 14:15:30|1172.2|1171.8|1172|1171.8|1172.2|1171.8|1172|1171.6|0
1635171340000|2021-10-25 14:15:40|1171.8|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.4|436
1635171350000|2021-10-25 14:15:50|1172.2|1171.8|1172|1171.6|1172.4|1171.8|1172|1171.6|0
1635171360000|2021-10-25 14:16:00|1172.2|1171.8|1172.4|1172|1172.4|1172|1172.2|1171.8|0
1635171370000|2021-10-25 14:16:10|1172.2|1172.2|1172.4|1172|1172.4|1172.2|1172.2|1172|0
1635171380000|2021-10-25 14:16:20|1172.6|1172.2|1172|1171.8|1172.6|1172.2|1172|1171.8|43
1635171390000|2021-10-25 14:16:30|1172.2|1172|1172.6|1172.2|1172.6|1172.2|1172.2|1172|2946
1635171400000|2021-10-25 14:16:40||1172.4||1172.4||1172.4||1172.2|180
1635171410000|2021-10-25 14:16:50|1172.8|1172.2|1173.4|1173|1173.4|1173|1172.6|1172.2|1806
1635171420000|2021-10-25 14:17:00|1173.2|1173.2|1173.4|1172.8|1173.8|1173.4|1173|1172.8|3594
1635171430000|2021-10-25 14:17:10|1173.6|1173|1173.6|1173.2|1173.6|1173.2|1173.4|1172.8|1102
1635171440000|2021-10-25 14:17:20|1173.4|1173|1173.2|1172.8|1173.4|1173|1173.2|1172.8|0
1635171450000|2021-10-25 14:17:30|1173.4|1173|1173.4|1173|1173.4|1173.2|1173.4|1173|0
1635171460000|2021-10-25 14:17:40|1173.6|1173.2|1173.6|1173.4|1173.6|1173.4|1173.6|1173.2|892
1635171470000|2021-10-25 14:17:50|1173.8|1173.6|1173.4|1172.8|1174|1173.6|1173.4|1172.8|5471
1635171480000|2021-10-25 14:18:00|1173.2|1173|1173.2|1172.8|1173.2|1173|1173|1172.8|749
1635171490000|2021-10-25 14:18:10|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.2|1173|1054
1635171500000|2021-10-25 14:18:20|1173.8|1173.4|1174|1173.6|1174|1173.6|1173.8|1173.4|600
1635171510000|2021-10-25 14:18:30|1173.8|1173.4|1173.2|1172.6|1173.8|1173.4|1173.2|1172.6|2588
1635171520000|2021-10-25 14:18:40|1173|1172.8|1173.2|1172.8|1173.2|1172.8|1173|1172.6|0
1635171530000|2021-10-25 14:18:50|1173|1172.6|1173|1172.6|1173.2|1172.8|1173|1172.6|0
1635171540000|2021-10-25 14:19:00|1172.8|1172.4|1172|1171.8|1172.8|1172.4|1172|1171.6|3106
1635171550000|2021-10-25 14:19:10|1172.2|1171.6|1172|1171.8|1172.2|1171.8|1172|1171.6|0
1635171560000|2021-10-25 14:19:20|1172.2|1172|1172.4|1172|1172.4|1172.2|1172.2|1172|1535
1635171570000|2021-10-25 14:19:30||1172.2||1172||1172.2||1171.8|0
1635171580000|2021-10-25 14:19:40|1172.2||1172.2||1172.4||1172.2||0
1635171590000|2021-10-25 14:19:50|1172|1171.8|1172.4|1172|1172.4|1172|1172|1171.6|16152
1635171600000|2021-10-25 14:20:00|1172.6|1172.2|1172.2|1171.8|1172.6|1172.4|1172.2|1171.8|2810
1635171610000|2021-10-25 14:20:10|1172.4|1172|1172.6|1172.2|1172.6|1172.4|1172.4|1172|2596
1635171620000|2021-10-25 14:20:20|1172.4|1172|1172.2|1171.6|1172.6|1172.2|1172.2|1171.6|18
1635171630000|2021-10-25 14:20:30|1172|1171.4|1171.8|1171.4|1172|1171.4|1171.8|1171.4|250
1635171640000|2021-10-25 14:20:40|1172|1171.6|1172.4|1171.8|1172.4|1172|1172|1171.6|2320
1635171650000|2021-10-25 14:20:50|1172.2||1172.2||1172.2||1172.2||0
1635171660000|2021-10-25 14:21:00|1172|1171.6|1171.2|1170.8|1172|1171.6|1171|1170.8|30437
1635171670000|2021-10-25 14:21:10|1171|1171|1171.4|1171|1171.4|1171|1171|1170.6|500
1635171680000|2021-10-25 14:21:20|1171.6|1171.2|1171.6|1171.2|1171.6|1171.4|1171.4|1171.2|0
1635171690000|2021-10-25 14:21:30|1171.4|1171|1171.6|1171.2|1171.6|1171.4|1171.4|1171|175
1635171700000|2021-10-25 14:21:40|1171.4||1171.4||1171.6||1171.4||0
1635171710000|2021-10-25 14:21:50|1171.6|1171.4|1171.8|1171.2|1171.8|1171.4|1171.4|1171.2|2930
1635171720000|2021-10-25 14:22:00|1171.6|1171.4|1171.2|1170.8|1171.6|1171.4|1170.8|1170.6|3470
1635171730000|2021-10-25 14:22:10|1171|1170.6|1170.6|1170.2|1171.2|1170.8|1170.6|1170.2|374
1635171740000|2021-10-25 14:22:20|1170.4|1170.4|1170.2|1169.8|1170.6|1170.4|1170|1169.8|454
1635171750000|2021-10-25 14:22:30|1170|1169.6|1170|1169.6|1170|1169.6|1169.8|1169.4|374
1635171760000|2021-10-25 14:22:40|1170.2|1169.8|1170|1169.6|1170.2|1170|1170|1169.6|682
1635171770000|2021-10-25 14:22:50|1169.8|1169.4|1169.8|1169.4|1170|1169.4|1169.6|1169.2|791
1635171780000|2021-10-25 14:23:00|1170|1169.6|1169.4|1169.2|1170|1169.6|1169.4|1169|1304
1635171790000|2021-10-25 14:23:10|1169.6|1169|1169.4|1168.8|1169.6|1169|1169|1168.6|937
1635171800000|2021-10-25 14:23:20|1169.2||1169.4||1169.4||1169.2||0
1635171810000|2021-10-25 14:23:30|1169.2|1169|1169.2|1168.6|1169.2|1169.2|1169.2|1168.6|0
1635171820000|2021-10-25 14:23:40|1169|1168.4|1168.6|1168.4|1169|1168.4|1168.6|1168.2|0
1635171830000|2021-10-25 14:23:50|1168.4|1168.2|1168.4|1168|1168.4|1168.2|1168.2|1167.8|811
1635171840000|2021-10-25 14:24:00|1168.6|1167.8|1168.4|1167.8|1168.6|1167.8|1168.2|1167.8|500
1635171850000|2021-10-25 14:24:10|1168.2|1168|1168.2|1167.8|1168.2|1168|1168.2|1167.8|0
1635171860000|2021-10-25 14:24:20|1168.4|1167.6|1168.4|1168|1168.4|1168|1168.4|1167.6|15
1635171870000|2021-10-25 14:24:30||1168.2||1168||1168.2||1168|0
1635171890000|2021-10-25 14:24:50|1168.2||1168.4||1168.4||1168.2||3196
1635171900000|2021-10-25 14:25:00|1168.2|1167.8|1168.2|1167.8|1168.4|1167.8|1168|1167.8|442
1635171910000|2021-10-25 14:25:10|1168|1167.6|1167.8|1167.4|1168.2|1167.6|1167.8|1167.4|0
1635171920000|2021-10-25 14:25:20|1168|1167.6|1167.6|1167.2|1168|1167.6|1167.4|1167.2|0
1635171930000|2021-10-25 14:25:30|1167.4|1167.4|1167.2|1166.8|1167.6|1167.4|1167.2|1166.8|10
1635171940000|2021-10-25 14:25:40|1167.4|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.6|0
1635171950000|2021-10-25 14:25:50|1167|1166.6|1167|1166.6|1167.2|1166.8|1166.8|1166.4|1180
1635171960000|2021-10-25 14:26:00|1167.2|1166.8|1167|1166.8|1167.4|1167.2|1167|1166.8|2280
1635171970000|2021-10-25 14:26:10|1166.8|1166.6|1166.8|1166.4|1167|1166.6|1166.6|1166.2|989
1635171980000|2021-10-25 14:26:20|1167|1166.6|1167.8|1167.4|1167.8|1167.4|1167|1166.6|1170
1635171990000|2021-10-25 14:26:30|1167.6|1167.2|1167.2|1166.8|1167.6|1167.2|1167.2|1166.8|938
1635172000000|2021-10-25 14:26:40|1167.4|1167|1167|1166.6|1167.4|1167|1167|1166.4|0
1635172010000|2021-10-25 14:26:50|1166.8|1166.4|1166.8|1166.4|1167|1166.8|1166.6|1166.4|17
1635172020000|2021-10-25 14:27:00|1167|1166.6|1167|1166.6|1167.4|1167|1167|1166.6|2889
1635172030000|2021-10-25 14:27:10|1166.8|1166.4|1166.4|1165.8|1166.8|1166.4|1166.2|1165.8|4949
1635172040000|2021-10-25 14:27:20|1166.2|1165.6|1166.2|1165.8|1166.2|1165.8|1166|1165.6|0
1635172060000|2021-10-25 14:27:40|1166.4|1166|1166.4|1165.8|1166.4|1166|1166.2|1165.8|0
1635172070000|2021-10-25 14:27:50|1166.2|1166|1166.4|1165.8|1166.4|1166|1166.2|1165.8|0
1635172090000|2021-10-25 14:28:10|1166.2|1166|1166.6|1166.2|1166.6|1166.2|1166|1165.8|2848
1635172100000|2021-10-25 14:28:20||1166||1166.2||1166.2||1166|0
1635172120000|2021-10-25 14:28:40|1166.8|1166.4|1166.8|1166.4|1167|1166.6|1166.8|1166.4|100
1635172130000|2021-10-25 14:28:50|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|374
1635172140000|2021-10-25 14:29:00|1166.4|1166|1166.2|1165.8|1166.6|1166.2|1166|1165.6|897
1635172150000|2021-10-25 14:29:10|1166|1165.6|1166|1165.8|1166|1165.8|1166|1165.6|0
1635172160000|2021-10-25 14:29:20|1166.2|1166|1166|1165.8|1166.4|1166|1166|1165.8|0
1635172170000|2021-10-25 14:29:30|1166.2||1166.2||1166.4||1166||0
1635172190000|2021-10-25 14:29:50|1166.4|1166|1166.2|1165.8|1166.6|1166.2|1166|1165.8|438
1635172200000|2021-10-25 14:30:00|1166.4|1166|1166.4|1165.8|1166.6|1166.2|1166.4|1165.8|1141
1635172210000|2021-10-25 14:30:10|1166.2|1165.6|1166|1165.6|1166.2|1165.6|1166|1165.6|2665
1635172230000|2021-10-25 14:30:30|1165.8||1166||1166||1165.8||2854
1635172240000|2021-10-25 14:30:40|1166.2|1165.8|1166.4|1166|1166.4|1166.2|1166.2|1165.6|691
1635172250000|2021-10-25 14:30:50|1166.6|1166.2|1166.8|1166.2|1166.8|1166.2|1166.6|1166.2|0
1635172260000|2021-10-25 14:31:00|1166.6|1166.4|1166.8|1166.2|1167|1166.6|1166.6|1166.2|0
1635172270000|2021-10-25 14:31:10|1166.6|1166.4|1166.6|1166.2|1166.8|1166.6|1166.6|1166.2|0
1635172280000|2021-10-25 14:31:20|1166.4|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1166|273
1635172290000|2021-10-25 14:31:30|1166.4|1166|1166.4|1166|1166.6|1166.2|1166.4|1166|0
1635172300000|2021-10-25 14:31:40|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.6|1166.2|2360
1635172310000|2021-10-25 14:31:50|1167|1166.6|1165.8|1165.6|1167|1166.6|1165.8|1165.6|67324
1635172320000|2021-10-25 14:32:00|1166|1165.8|1166|1165.8|1166|1165.8|1166|1165.8|3438
1635172330000|2021-10-25 14:32:10|1165.8|1165.6|1166|1165.8|1166|1165.8|1165.8|1165.6|1966
1635172340000|2021-10-25 14:32:20|1166.2|1166|1166.8|1166.6|1167|1166.6|1166.2|1166|253194
1635172350000|2021-10-25 14:32:30|1167|1166.8|1167|1166.6|1167.2|1166.8|1166.8|1166.6|438
1635172360000|2021-10-25 14:32:40|1167.2|1166.8|1167.4|1166.8|1167.4|1167|1167.2|1166.8|1806
1635172370000|2021-10-25 14:32:50|1167.6|1167|1167.6|1167.2|1168|1167.6|1167.6|1167|2112
1635172380000|2021-10-25 14:33:00|1167.8|1167.4|1167.4|1167|1167.8|1167.6|1167.4|1167|2392
1635172390000|2021-10-25 14:33:10|1167.6|1167.2|1167.6|1167|1167.6|1167.2|1167.2|1167|172
1635172400000|2021-10-25 14:33:20|1167.4|1167.2|1167.4|1167|1167.6|1167.2|1167.2|1167|3375
1635172420000|2021-10-25 14:33:40|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|931
1635172430000|2021-10-25 14:33:50|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|209
1635172440000|2021-10-25 14:34:00||1167.8||1167.8||1167.8||1167.6|0
1635172460000|2021-10-25 14:34:20|1168.2|1168|1168.6|1168.4|1169|1168.4|1168.2|1168|1801
1635172470000|2021-10-25 14:34:30|1168.8|1168.2|1169|1168.6|1169|1168.6|1168.8|1168.2|1439
1635172480000|2021-10-25 14:34:40|1169.2|1168.8|1168.6|1168.4|1169.2|1168.8|1168.6|1168.4|486
1635172490000|2021-10-25 14:34:50|1168.4|1168.2|1168.2|1167.6|1168.6|1168.4|1167.8|1167.6|1129
1635172500000|2021-10-25 14:35:00|1168|1167.4|1168|1167.6|1168.2|1167.6|1167.8|1167.4|0
1635172510000|2021-10-25 14:35:10|1167.8||1167.8||1168||1167.8||0
1635172520000|2021-10-25 14:35:20|1167.6|1167.4|1167.6|1167.2|1167.8|1167.6|1167.6|1167.2|1104
1635172530000|2021-10-25 14:35:30|1167.8||1167.6||1167.8||1167.6||0
1635172540000|2021-10-25 14:35:40|1167.8|1167.4|1168|1167.8|1168.2|1168|1167.8|1167.4|309
1635172550000|2021-10-25 14:35:50|1167.8|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|375
1635172560000|2021-10-25 14:36:00|1167.6|1167.6|1168|1167.6|1168|1167.6|1167.6|1167.6|0
1635172570000|2021-10-25 14:36:10|1167.8|1167.4|1167.8|1167.4|1167.8|1167.6|1167.6|1167.2|912
1635172580000|2021-10-25 14:36:20|1168|1167.6|1168.2|1168|1168.2|1168|1168|1167.6|3223
1635172590000|2021-10-25 14:36:30||1167.8||1167.8||1168||1167.8|47
1635172600000|2021-10-25 14:36:40|1168||1168||1168||1168||0
1635172610000|2021-10-25 14:36:50|1167.8|1167.6|1167.6|1167.2|1167.8|1167.6|1167.4|1167|4676
1635172630000|2021-10-25 14:37:10|1167.4|1167.4|1168|1167.6|1168.2|1168|1167.4|1167.4|1779
1635172640000|2021-10-25 14:37:20|1167.8|1167.4|1167.8|1167.4|1168|1167.6|1167.6|1167.4|0
1635172650000|2021-10-25 14:37:30|1167.6||1167.6||1167.8||1167.6||0
1635172660000|2021-10-25 14:37:40|1167.4|1167.2|1167.4|1167|1167.4|1167.2|1167.2|1167|411
1635172670000|2021-10-25 14:37:50|1167.6|1167.2|1167.6|1167.4|1167.6|1167.4|1167.6|1167.2|717
1635172680000|2021-10-25 14:38:00||1167.2||1167.2||1167.4||1167.2|20
1635172690000|2021-10-25 14:38:10||1167.4||1167.4||1167.4||1167.4|0
1635172700000|2021-10-25 14:38:20|1167.8|1167.6|1168|1167.8|1168.2|1167.8|1167.8|1167.6|1618
1635172730000|2021-10-25 14:38:50|1167.8|1167.6|1167.6|1167.4|1168|1167.8|1167.6|1167.4|238
1635172780000|2021-10-25 14:39:40|1167.8|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|1270
1635172790000|2021-10-25 14:39:50||1167.2||1167.4||1167.4||1167.2|0
1635172800000|2021-10-25 14:40:00|1167.6|1167.2|1167.2|1167|1167.8|1167.2|1167.2|1167|8775
1635172810000|2021-10-25 14:40:10|1167|1166.8|1166.4|1166.2|1167.2|1166.8|1166.4|1166|732
1635172820000|2021-10-25 14:40:20|1166.6|1166|1166.6|1166.4|1166.8|1166.4|1166.6|1166|3434
1635172830000|2021-10-25 14:40:30|1166.8|1166.6|1166.4|1166|1166.8|1166.6|1166.4|1166|1138
1635172840000|2021-10-25 14:40:40|1166.2||1166.4||1166.4||1166.2||0
1635172860000|2021-10-25 14:41:00|1166.2|1165.8|1165.8|1165.6|1166.2|1165.8|1165.8|1165.6|35135
1635172870000|2021-10-25 14:41:10|1166||1165.8||1166||1165.8||6604
1635172880000|2021-10-25 14:41:20|1166|1165.8|1165.8|1165.6|1166|1165.8|1165.8|1165.6|243
1635172890000|2021-10-25 14:41:30|1165.6|1165.4|1165.6|1165.4|1165.6|1165.4|1165.6|1165.2|1187
1635172900000|2021-10-25 14:41:40|1165.8|1165.2|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|155
1635172910000|2021-10-25 14:41:50|1165.6||1165.8||1165.8||1165.6||300
1635172920000|2021-10-25 14:42:00|1166|1165.6|1165.8|1165.6|1166|1165.6|1165.8|1165.6|502
1635172930000|2021-10-25 14:42:10||1165.4||1165.6||1165.6||1165.4|0
1635172940000|2021-10-25 14:42:20|1165.6|1165.4|1165.6|1165.2|1165.6|1165.4|1165.6|1165.2|801
1635172950000|2021-10-25 14:42:30|1165.4||1165.4||1165.4||1165.4||0
1635172960000|2021-10-25 14:42:40|1165.6|1165.4|1165.6|1165.2|1165.6|1165.4|1165.6|1165.2|1755
1635172990000|2021-10-25 14:43:10|1165.4|1165|1164.8|1164.6|1165.4|1165|1164.8|1164.4|29651
1635173000000|2021-10-25 14:43:20|1165|1164.8|1165|1164.6|1165.2|1164.8|1165|1164.6|162
1635173010000|2021-10-25 14:43:30|1164.8||1165||1165||1164.8||0
1635173030000|2021-10-25 14:43:50|1165.2|1164.8|1165.4|1165|1165.4|1165|1165.2|1164.8|5000
1635173040000|2021-10-25 14:44:00|1165.6|1165.2|1165.6|1165.2|1165.8|1165.4|1165.6|1165.2|0
1635173050000|2021-10-25 14:44:10|1165.4|1165|1165.4|1165.2|1165.4|1165.2|1165.4|1165|0
1635173060000|2021-10-25 14:44:20|1165.2|1165|1165|1164.6|1165.4|1165|1165|1164.6|1572
1635173080000|2021-10-25 14:44:40|1165.2|1164.8|1165.2|1165|1165.2|1165|1165.2|1164.8|1132
1635173090000|2021-10-25 14:44:50|1165.4|1165.2|1165.6|1165|1165.6|1165.2|1165.4|1165|3274
1635173100000|2021-10-25 14:45:00|1165.4||1165.2||1165.4||1165.2||505
1635173110000|2021-10-25 14:45:10|1165.4|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165.2|2519
1635173120000|2021-10-25 14:45:20|1165.8|1165.4|1165.6|1165.4|1166|1165.6|1165.6|1165.4|894
1635173130000|2021-10-25 14:45:30|1165.4|1165.2|1165.4|1165|1165.6|1165.2|1165.2|1165|6954
1635173140000|2021-10-25 14:45:40|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|0
1635173150000|2021-10-25 14:45:50|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|0
1635173180000|2021-10-25 14:46:20|1165.2||1165.4||1165.4||1165.2||670
1635173190000|2021-10-25 14:46:30||1165.2||1165.2||1165.2||1165.2|0
1635173200000|2021-10-25 14:46:40|1165.6||1165.6||1165.8||1165.6||1971
1635173220000|2021-10-25 14:47:00||1165.4||1165.4||1165.4||1165.2|0
1635173240000|2021-10-25 14:47:20|1165.4|1165.2|1165.4|1165|1165.4|1165.2|1165.2|1165|1022
1635173280000|2021-10-25 14:48:00|1165.2|1164.8|1165|1164.8|1165.2|1164.8|1165|1164.8|26
1635173290000|2021-10-25 14:48:10|1165.2|1165|1165.2|1165|1165.2|1165|1165.2|1165|1622
1635173300000|2021-10-25 14:48:20|1165|1164.8|1165.2|1164.8|1165.2|1165|1165|1164.8|0
1635173310000|2021-10-25 14:48:30|1165.4|1165|1165.6|1165.4|1165.6|1165.4|1165.4|1165|3589
1635173320000|2021-10-25 14:48:40|1165.4|1165.2|1165.4|1165|1165.4|1165.2|1165.4|1165|1542
1635173330000|2021-10-25 14:48:50|1165.6|1165.2|1165.6|1165.4|1165.6|1165.4|1165.6|1165.2|285
1635173340000|2021-10-25 14:49:00|1165.4|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165|149
1635173350000|2021-10-25 14:49:10|1165.8|1165.4|1166|1165.6|1166.2|1165.8|1165.8|1165.4|3243
1635173360000|2021-10-25 14:49:20|1166.2|1165.8|1166.6|1166.2|1166.6|1166.4|1166|1165.6|8252
1635173380000|2021-10-25 14:49:40||1166.4||1166.4||1166.4||1166.4|0
1635173390000|2021-10-25 14:49:50|1166.8|1166.6|1167|1166.8|1167|1166.8|1166.8|1166.4|338
1635173400000|2021-10-25 14:50:00||1166.6||1166.8||1166.8||1166.6|2391
1635173410000|2021-10-25 14:50:10|1166.8|1166.6|1166.6|1166.2|1167|1166.6|1166.4|1166.2|1694
1635173420000|2021-10-25 14:50:20|1166.4|1166|1166|1165.8|1166.6|1166|1166|1165.8|1632
1635173430000|2021-10-25 14:50:30||1165.6||1165.8||1165.8||1165.6|255
1635173440000|2021-10-25 14:50:40|1165.8|1165.6|1165.8|1165.6|1165.8|1165.6|1165.8|1165.6|246
1635173460000|2021-10-25 14:51:00|1165.6|1165.4|1165.4|1165.2|1165.8|1165.4|1165.4|1165.2|1659
1635173470000|2021-10-25 14:51:10|1165.6|1165.4|1165.6|1165|1165.8|1165.4|1165.6|1165|566
1635173480000|2021-10-25 14:51:20||1165.2||1165||1165.2||1165|0
1635173490000|2021-10-25 14:51:30|1165.4||1165.4||1165.4||1165.2||0
1635173500000|2021-10-25 14:51:40|1165.2|1164.8|1165.4|1165|1165.4|1165|1165|1164.6|0
1635173510000|2021-10-25 14:51:50|1165.2||1165.4||1165.4||1165.2||0
1635173520000|2021-10-25 14:52:00|1165.6|1165.2|1165.4|1165.2|1165.6|1165.2|1165.4|1165.2|285
1635173550000|2021-10-25 14:52:30|1165.6||1165.6||1165.6||1165.6||958
1635173560000|2021-10-25 14:52:40|1165.8|1165.4|1165.8|1165.4|1166|1165.6|1165.8|1165.2|111
1635173570000|2021-10-25 14:52:50|1166|1165.6|1165.6|1165.4|1166|1165.6|1165.6|1165.2|955
1635173580000|2021-10-25 14:53:00|1166|1165.2|1166.2|1165.8|1166.2|1165.8|1166|1165.2|2840
1635173590000|2021-10-25 14:53:10|1166.4|1166|1166.4|1166.2|1166.6|1166.2|1166.4|1166|1373
1635173600000|2021-10-25 14:53:20|1166.2|1166|1166.2|1166|1166.2|1166.2|1166.2|1166|890
1635173610000|2021-10-25 14:53:30|1166.4||1166.4||1166.4||1166.4||0
1635173620000|2021-10-25 14:53:40||1166.2||1166||1166.2||1166|10
1635173630000|2021-10-25 14:53:50|1166.2|1165.8|1165.8|1165.4|1166.2|1165.8|1165.8|1165.4|431
1635173640000|2021-10-25 14:54:00|1165.6||1165.6||1165.6||1165.6||0
1635173650000|2021-10-25 14:54:10|1165.8|1165.6|1165.8|1165.4|1165.8|1165.6|1165.8|1165.4|642
1635173670000|2021-10-25 14:54:30|1165.6||1165.8||1165.8||1165.6||0
1635173700000|2021-10-25 14:55:00|1165.6|1165.2|1165.6|1165.4|1165.6|1165.4|1165.6|1165.2|0
1635173710000|2021-10-25 14:55:10|1165.8||1165.8||1165.8||1165.8||477
1635173720000|2021-10-25 14:55:20|1165.6|1165.2|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|0
1635173730000|2021-10-25 14:55:30|1165.6|1165.2|1165.4|1165.2|1165.6|1165.2|1165.4|1165|27
1635173740000|2021-10-25 14:55:40|1165.6|1165.4|1165.6|1165.2|1165.8|1165.4|1165.6|1165.2|617
1635173750000|2021-10-25 14:55:50|1165.4|1165.4|1165.8|1165.4|1165.8|1165.4|1165.4|1165.2|0
1635173760000|2021-10-25 14:56:00|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|0
1635173770000|2021-10-25 14:56:10||1165.4||1165.2||1165.4||1165.2|0
1635173790000|2021-10-25 14:56:30||1165.4||1165.2||1165.4||1165.2|0
1635173820000|2021-10-25 14:57:00|1165.8|1165.4|1165.6|1165.2|1165.8|1165.4|1165.6|1165.2|2722
1635173840000|2021-10-25 14:57:20|1165.4|1165|1165.2|1165|1165.4|1165|1165.2|1165|726
1635173850000|2021-10-25 14:57:30|1165|1164.8|1164.8|1164.6|1165|1164.8|1164.8|1164.4|2500
1635173860000|2021-10-25 14:57:40|1164.6|1164.4|1164.6|1164.4|1164.8|1164.4|1164.6|1164.4|29
1635173870000|2021-10-25 14:57:50|1164.8|1164.2|1164.6|1164.4|1164.8|1164.4|1164.6|1164.2|0
1635173880000|2021-10-25 14:58:00|1164.8|1164.6|1164.8|1164.4|1164.8|1164.6|1164.8|1164.4|1754
1635173890000|2021-10-25 14:58:10|1165|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.6|1320
1635173900000|2021-10-25 14:58:20|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|0
1635173910000|2021-10-25 14:58:30|1164.6||1164.8||1164.8||1164.6||0
1635173920000|2021-10-25 14:58:40|1165|1164.6|1165|1164.8|1165.2|1164.8|1165|1164.6|4080
1635173930000|2021-10-25 14:58:50|1165.2|1165|1165.2|1164.8|1165.2|1165|1165.2|1164.8|1457
1635173960000|2021-10-25 14:59:20|1165|1164.6|1164.6|1164.4|1165|1164.6|1164.6|1164.4|1968
1635173970000|2021-10-25 14:59:30|1164.8||1164.8||1164.8||1164.8||0
1635173980000|2021-10-25 14:59:40|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.4|1164.2|268
1635173990000|2021-10-25 14:59:50|||||||||431
1635174000000|2021-10-25 15:00:00|1164.8|1164.4|1164.4|1164.2|1164.8|1164.6|1164.4|1164.2|898
1635174010000|2021-10-25 15:00:10|1164.6|1164|1164.6|1164.2|1164.6|1164.2|1164.6|1164|1969
1635174020000|2021-10-25 15:00:20|1164.4|1164|1164.2|1164|1164.4|1164.2|1164.2|1164|245
1635174030000|2021-10-25 15:00:30|1164.4|1164.2|1164.8|1164.6|1164.8|1164.6|1164.4|1164.2|873
1635174040000|2021-10-25 15:00:40|1165|1164.8|1165.4|1165|1165.4|1165|1165|1164.6|1699
1635174050000|2021-10-25 15:00:50|1165.2|1165.2|1165.6|1165.2|1165.6|1165.2|1165.2|1165.2|1114
1635174060000|2021-10-25 15:01:00|1165.4|1165|1165.2|1164.8|1165.6|1165.2|1165.2|1164.8|1749
1635174070000|2021-10-25 15:01:10|1165.4|1165|1165.2|1164.8|1165.6|1165.2|1165.2|1164.8|13426
1635174080000|2021-10-25 15:01:20|1165.4|1165|1165.6|1165.2|1165.6|1165.2|1165.4|1165|938
1635174090000|2021-10-25 15:01:30|1165.4|1165|1165.8|1165.4|1166|1165.6|1165.4|1165|799
1635174100000|2021-10-25 15:01:40|1166|1165.6|1165.8|1165.4|1166.2|1165.8|1165.8|1165.4|1194
1635174110000|2021-10-25 15:01:50|1166|1165.6|1165.8|1165.4|1166|1165.6|1165.8|1165.4|2247
1635174120000|2021-10-25 15:02:00|1165.6|1165.2|1165.8|1165.4|1165.8|1165.4|1165.2|1165|5004
1635174130000|2021-10-25 15:02:10|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|0
1635174160000|2021-10-25 15:02:40|1165.2|1164.8|1164.8|1164.4|1165.2|1164.8|1164.8|1164.4|3452
1635174170000|2021-10-25 15:02:50|1164.6|1164.2|1164.6|1164.4|1164.6|1164.4|1164.6|1164.2|330
1635174180000|2021-10-25 15:03:00|1164.8|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.6|2068
1635174190000|2021-10-25 15:03:10|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|0
1635174200000|2021-10-25 15:03:20|1164.6|1164.6|1164.8|1164.4|1164.8|1164.6|1164.6|1164.4|0
1635174210000|2021-10-25 15:03:30|1164.6||1164.8||1164.8||1164.6||0
1635174220000|2021-10-25 15:03:40|1165|1164.6|1164.6|1164.4|1165|1164.8|1164.6|1164.2|3498
1635174230000|2021-10-25 15:03:50|1164.4|1164.2|1164.6|1164.2|1164.6|1164.2|1164.4|1164.2|0
1635174240000|2021-10-25 15:04:00|1164.8|1164.4|1164.6|1164.2|1164.8|1164.6|1164.6|1164.2|6424
1635174250000|2021-10-25 15:04:10|1164.8|1164.4|1164.8|1164.4|1165|1164.6|1164.8|1164.4|2640
1635174260000|2021-10-25 15:04:20|1165|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.6|730
1635174270000|2021-10-25 15:04:30|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|0
1635174300000|2021-10-25 15:05:00|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|0
1635174310000|2021-10-25 15:05:10|1164.4|1164.4|1164.6|1164.2|1164.6|1164.4|1164.4|1164.2|1021
1635174320000|2021-10-25 15:05:20|1164.4|1164|1164.2|1163.8|1164.4|1164|1164.2|1163.8|8443
1635174330000|2021-10-25 15:05:30||1164||1164||1164||1164|0
1635174340000|2021-10-25 15:05:40|1164.4||1164.4||1164.4||1164.4||414
1635174360000|2021-10-25 15:06:00|1164.6|1164.2|1164.6|1164.2|1164.6|1164.4|1164.6|1164.2|1275
1635174380000|2021-10-25 15:06:20|1164.4|1164|1164.6|1164.2|1164.6|1164.4|1164.2|1164|6199
1635174390000|2021-10-25 15:06:30|1164.4||1164.4||1164.6||1164.4||354
1635174400000|2021-10-25 15:06:40|1164.6||1164.4||1164.6||1164.4||129
1635174410000|2021-10-25 15:06:50|1164.6|1164.4|1164.8|1164.4|1164.8|1164.4|1164.4|1164.4|63
1635174420000|2021-10-25 15:07:00|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.6|1164.4|0
1635174430000|2021-10-25 15:07:10|1164.6|1164.2|1164.6|1164.2|1164.8|1164.4|1164.4|1164.2|1029
1635174440000|2021-10-25 15:07:20|1164.8|1164.4|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|0
1635174450000|2021-10-25 15:07:30|1164.4||1164.6||1164.6||1164.4||0
1635174460000|2021-10-25 15:07:40|1164.4||1164.6||1164.6||1164.4||0
1635174470000|2021-10-25 15:07:50|1164.8|1164.4|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|0
1635174480000|2021-10-25 15:08:00||1164.4||1164.2||1164.4||1164.2|0
1635174490000|2021-10-25 15:08:10|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|0
1635174500000|2021-10-25 15:08:20|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.4|1164.2|0
1635174510000|2021-10-25 15:08:30|1164.4|1164|1164.6|1164.2|1164.6|1164.2|1164.2|1164|409
1635174520000|2021-10-25 15:08:40|1164.4||1164.6||1164.6||1164.4||0
1635174550000|2021-10-25 15:09:10|1164.4|1164.4|1164.4|1164.2|1164.4|1164.4|1164.4|1164|245
1635174560000|2021-10-25 15:09:20|1164.6|1164|1164.4|1164|1164.6|1164.2|1164.2|1164|1186
1635174580000|2021-10-25 15:09:40|1164.2|1164.2|1164.4|1164.2|1164.4|1164.2|1164.2|1164.2|0
1635174600000|2021-10-25 15:10:00|1164.2|1164|1164.4|1164|1164.4|1164.2|1164.2|1164|771
1635174610000|2021-10-25 15:10:10|1164.2||1164.2||1164.2||1164.2||0
1635174630000|2021-10-25 15:10:30|1164.4|1164.2|1164.6|1164.2|1164.8|1164.4|1164.4|1164.2|2172
1635174640000|2021-10-25 15:10:40|1164.8|1164|1164.8|1164.4|1164.8|1164.4|1164.8|1164|293
1635174650000|2021-10-25 15:10:50|1164.6|1164.2|1164.6|1164.4|1164.6|1164.4|1164.4|1164|5054
1635174660000|2021-10-25 15:11:00|1164.4|1164.2|1164.6|1164.2|1164.6|1164.4|1164.4|1164.2|1130
1635174680000|2021-10-25 15:11:20|1164.8|1164.4|1164.8|1164.4|1164.8|1164.6|1164.6|1164.4|2341
1635174700000|2021-10-25 15:11:40|1164.6|1164.2|1164.4|1164.2|1164.6|1164.4|1164.4|1164.2|765
1635174720000|2021-10-25 15:12:00|1164.2|1164|1164.4|1164|1164.4|1164|1164.2|1164|2690
1635174730000|2021-10-25 15:12:10|1164.6|1164.2|1164.4|1164.2|1164.6|1164.2|1164.4|1164|2430
1635174740000|2021-10-25 15:12:20|1164.6|1164.4|1164.6|1164.4|1164.8|1164.6|1164.4|1164.2|1394
1635174750000|2021-10-25 15:12:30|1164.8|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.6|2193
1635174760000|2021-10-25 15:12:40|1164.8|1164.8|1165|1164.6|1165|1164.8|1164.8|1164.6|0
1635174770000|2021-10-25 15:12:50|1164.8||1165||1165||1164.8||91
1635174780000|2021-10-25 15:13:00|1164.8||1165||1165||1164.8||0
1635174790000|2021-10-25 15:13:10|1164.8|1164.8|1165|1164.6|1165|1164.8|1164.8|1164.6|2484
1635174800000|2021-10-25 15:13:20|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|435
1635174810000|2021-10-25 15:13:30||1165||1164.8||1165||1164.8|0
1635174840000|2021-10-25 15:14:00|1165.4|1165|1165.4|1165|1165.6|1165.2|1165.2|1165|5221
1635174860000|2021-10-25 15:14:20|1165.6|1165.2|1165.6|1165.2|1165.8|1165.4|1165.4|1165.2|81
1635174870000|2021-10-25 15:14:30|1165.8|1165.4|1165.8|1165.6|1166.2|1165.8|1165.8|1165.4|3571
1635174880000|2021-10-25 15:14:40|1166||1166||1166||1165.8||1545
1635174890000|2021-10-25 15:14:50|1165.8|1165.4|1166|1165.4|1166|1165.6|1165.6|1165.4|1222
1635174900000|2021-10-25 15:15:00|1165.6|1165.2|1166|1165.4|1166|1165.4|1165.6|1165.2|4296
1635174910000|2021-10-25 15:15:10|1165.6|1165.2|1166|1165.4|1166|1165.4|1165.6|1165.2|0
1635174920000|2021-10-25 15:15:20|1165.8|1166|1166.4|1165.8|1166.4|1166|1165.8|1165.8|431
1635174930000|2021-10-25 15:15:30|1166.6|1166|1166.4|1166|1166.6|1166|1166.4|1166|708
1635174940000|2021-10-25 15:15:40|1166.8|1165.8|1166.6|1166.2|1166.8|1166.4|1166.6|1165.8|519
1635174950000|2021-10-25 15:15:50|1166.8|1166.4|1166.8|1166.2|1166.8|1166.4|1166.6|1166|217
1635174960000|2021-10-25 15:16:00|1166.6|1166|1166.4|1165.8|1166.6|1166.2|1166.4|1165.8|1614
1635174970000|2021-10-25 15:16:10|1166.6|1166|1166.6|1166|1166.6|1166|1166.6|1166|0
1635174980000|2021-10-25 15:16:20|1166.4|1165.8|1166.2|1165.8|1166.4|1166|1166.2|1165.8|0
1635174990000|2021-10-25 15:16:30|1166.6|1166|1166.6|1166.2|1166.6|1166.2|1166.6|1166|0
1635175000000|2021-10-25 15:16:40|1166.4|1166|1166.8|1166.2|1166.8|1166.2|1166.4|1166|1674
1635175010000|2021-10-25 15:16:50|1167|1166.4|1167|1166.4|1167|1166.4|1166.8|1166.2|0
1635175020000|2021-10-25 15:17:00|1166.8|1166.2|1166.8|1166.2|1166.8|1166.2|1166.8|1166.2|0
1635175030000|2021-10-25 15:17:10|1167|1166.4|1167|1166.4|1167|1166.4|1167|1166.4|0
1635175050000|2021-10-25 15:17:30|1166.8|1166.6|1167|1166.4|1167.2|1166.6|1166.8|1166.4|0
1635175060000|2021-10-25 15:17:40||1166.6||1166.6||1166.6||1166.6|3278
1635175070000|2021-10-25 15:17:50|1167.2|1166.4|1166.8|1166.4|1167.2|1166.4|1166.8|1166.4|0
1635175080000|2021-10-25 15:18:00|1167|1166.6|1167.4|1166.8|1167.6|1167|1167|1166.6|15
1635175100000|2021-10-25 15:18:20|1167.8|1167.2|1167.8|1167.4|1167.8|1167.4|1167.6|1167|418
1635175110000|2021-10-25 15:18:30|1168.4|1167.8|1168|1167.6|1168.4|1167.8|1168|1167.4|974
1635175120000|2021-10-25 15:18:40|1168.2|1167.4|1168.4|1167.8|1168.4|1167.8|1168|1167.4|390
1635175130000|2021-10-25 15:18:50|1168.2|1167.6|1168.2|1167.6|1168.2|1167.6|1168.2|1167.6|0
1635175140000|2021-10-25 15:19:00|1168.4|1167.8|1168.2|1167.6|1168.4|1167.8|1168|1167.4|1225
1635175150000|2021-10-25 15:19:10|1168|1167.4|1168|1167.4|1168.2|1167.6|1168|1167.4|0
1635175180000|2021-10-25 15:19:40|1168.2|1167.6|1168.2|1167.8|1168.4|1167.8|1168.2|1167.6|516
1635175190000|2021-10-25 15:19:50|1168|1167.6|1168.2|1167.6|1168.2|1167.6|1168|1167.4|3772
1635175200000|2021-10-25 15:20:00|1168|1167.8|1168.4|1167.8|1168.4|1167.8|1168|1167.6|477
1635175220000|2021-10-25 15:20:20|1167.8|1167|1167.8|1167.2|1168|1167.4|1167.8|1167|342
1635175230000|2021-10-25 15:20:30|1167.6|1167|1168|1167.2|1168|1167.4|1167.6|1167|1000
1635175240000|2021-10-25 15:20:40|1167.6|1167|1167.6|1167|1167.6|1167|1167.6|1167|0
1635175250000|2021-10-25 15:20:50|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|0
1635175260000|2021-10-25 15:21:00|1167.6|1167.2|1167.6|1167|1167.6|1167.2|1167.4|1167|340
1635175280000|2021-10-25 15:21:20|1167.8|1167.2|1167.6|1167.2|1167.8|1167.2|1167.6|1167.2|0
1635175290000|2021-10-25 15:21:30||1167||1167||1167||1167|0
1635175300000|2021-10-25 15:21:40|1167.4|1167.2|1167.8|1167.2|1167.8|1167.2|1167.4|1167.2|0
1635175310000|2021-10-25 15:21:50|1167.6||1167.6||1167.6||1167.6||0
1635175320000|2021-10-25 15:22:00|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|0
1635175330000|2021-10-25 15:22:10|1167.8|1167.4|1167.8|1167.2|1167.8|1167.4|1167.8|1167.2|0
1635175340000|2021-10-25 15:22:20|1167.6|1167|1167.6|1167|1167.6|1167|1167.6|1167|0
1635175350000|2021-10-25 15:22:30|1168|1167.4|1168|1167.6|1168|1167.6|1168|1167.4|955
1635175360000|2021-10-25 15:22:40|1168.2|1167.4|1168|1167.4|1168.2|1167.4|1168|1167.4|1551
1635175370000|2021-10-25 15:22:50|1168.2|1167.8|1168.4|1167.8|1168.4|1167.8|1168.2|1167.6|470
1635175420000|2021-10-25 15:23:40|1168.2|1167.6|1168|1167.4|1168.2|1167.6|1167.8|1167.4|2667
1635175430000|2021-10-25 15:23:50|1167.8|1167.2|1168.2|1167.6|1168.2|1167.6|1167.8|1167.2|0
1635175440000|2021-10-25 15:24:00|1168|1167.4|1168|1167.6|1168.2|1167.6|1168|1167.4|0
1635175450000|2021-10-25 15:24:10|1168.2|1167.2|1167.8|1167.2|1168.2|1167.4|1167.6|1167.2|0
1635175490000|2021-10-25 15:24:50|1167.6|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.4|0
1635175500000|2021-10-25 15:25:00|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|3889
1635175510000|2021-10-25 15:25:10|1167.8|1167.4|1167.8|1167.2|1168|1167.4|1167.8|1167.2|36
1635175520000|2021-10-25 15:25:20|1168|1167.4|1167.8|1167.2|1168|1167.4|1167.8|1167.2|0
1635175530000|2021-10-25 15:25:30|1168|1167.4|1168|1167.4|1168|1167.6|1167.8|1167.2|0
1635175540000|2021-10-25 15:25:40|1168.2|1167.6|1168.4|1167.8|1168.4|1167.8|1167.8|1167.2|3009
1635175550000|2021-10-25 15:25:50|1168.2|1168|1168.4|1168|1168.4|1168|1168.2|1168|0
1635175560000|2021-10-25 15:26:00|1168.8|1168.2|1168.6|1168|1168.8|1168.2|1168.6|1168|1401
1635175570000|2021-10-25 15:26:10|1168.8|1168.2|1168.6|1168|1168.8|1168.2|1168.6|1168|0
1635175580000|2021-10-25 15:26:20|1168.8|1168.2|1168.4|1167.8|1168.8|1168.2|1168.4|1167.8|4377
1635175590000|2021-10-25 15:26:30|1168.6|1168|1168.4|1168|1168.6|1168|1168.4|1168|0
1635175600000|2021-10-25 15:26:40|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|0
1635175620000|2021-10-25 15:27:00|1168.4|1168|1168|1167.4|1168.4|1168|1167.8|1167.2|3146
1635175630000|2021-10-25 15:27:10|1167.8|1167.2|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|0
1635175640000|2021-10-25 15:27:20|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|0
1635175650000|2021-10-25 15:27:30|1168|1167.6|1167.8|1167.2|1168|1167.6|1167.8|1167.2|1524
1635175660000|2021-10-25 15:27:40|1168|1167.4|1167.8|1167.4|1168|1167.6|1167.8|1167.4|0
1635175670000|2021-10-25 15:27:50|1167.6|1167.2|1167.8|1167.2|1167.8|1167.4|1167.6|1167.2|0
1635175680000|2021-10-25 15:28:00|1168|1167.4|1168.2|1167.6|1168.2|1167.6|1168|1167.4|454
1635175690000|2021-10-25 15:28:10|1168.4|1167.8|1168.2|1167.6|1168.4|1167.8|1168.2|1167.6|972
1635175700000|2021-10-25 15:28:20|1168.4|1167.8|1168.4|1167.8|1168.6|1168|1168.4|1167.8|741
1635175710000|2021-10-25 15:28:30|1168.6|1168|1168.4|1167.8|1168.6|1168|1168.4|1167.8|3000
1635175720000|2021-10-25 15:28:40|1168.6|1168|1169|1168.4|1169|1168.4|1168.6|1168|0
1635175740000|2021-10-25 15:29:00|1168.6|1168.2|1168.8|1168.2|1168.8|1168.4|1168.6|1168|730
1635175750000|2021-10-25 15:29:10|1168.6|1168|1168.6|1168|1168.6|1168|1168.6|1168|0
1635175760000|2021-10-25 15:29:20|1168.4||1168.4||1168.4||1168.4||0
1635175770000|2021-10-25 15:29:30|1169|1168.4|1168.8|1168.2|1169|1168.4|1168.8|1168.2|202
1635175780000|2021-10-25 15:29:40|1168.6|1168|1168.2|1167.6|1168.8|1168.4|1168.2|1167.6|385
1635175790000|2021-10-25 15:29:50|1168.4|1167.8|1168.4|1167.8|1168.4|1167.8|1168.2|1167.6|600
1635231620000|2021-10-26 07:00:20|1174|1172.8|1173.8|1172.2|1174|1172.8|1172|1170.2|0
1635231630000|2021-10-26 07:00:30|1173.6|1172.4|1174.2|1172.6|1174.4|1172.6|1173.4|1172.4|0
1635231640000|2021-10-26 07:00:40|1174||1174||1174.2||1174||0
1635231650000|2021-10-26 07:00:50|1174.2|1173|1174.4|1173.2|1174.6|1173.2|1174.2|1173|0
1635231660000|2021-10-26 07:01:00|1174.2|1173.4|1173|1172.2|1174.6|1173.6|1171.6|1170.4|0
1635231670000|2021-10-26 07:01:10|1172.8|1172|1171.2|1170.2|1172.8|1172|1171|1170|0
1635231680000|2021-10-26 07:01:20|1171|1170|1172.2|1171.2|1172.2|1171.2|1169.2|1168.2|0
1635231690000|2021-10-26 07:01:30|1171.8|1171|1172.2|1170.8|1172.2|1171.2|1170.6|1169.6|0
1635231700000|2021-10-26 07:01:40|1172.4|1171|1172.8|1171.4|1172.8|1171.6|1172.2|1171|0
1635231710000|2021-10-26 07:01:50|1172.6|1171.2|1171.2|1170|1172.6|1171.2|1171|1170|0
1635231720000|2021-10-26 07:02:00|1171|1170.2|1170.8|1169.8|1171.2|1170.6|1170.2|1169.2|468
1635231730000|2021-10-26 07:02:10|1171|1170|1171|1170|1171.8|1170.8|1171|1170|2575
1635231740000|2021-10-26 07:02:20|1170.8|1169.8|1170.8|1169.8|1171|1170|1170.2|1169.8|2318
1635231750000|2021-10-26 07:02:30|1171|1170|1171.2|1170.2|1171.8|1170.6|1170.4|1169.2|4430
1635231760000|2021-10-26 07:02:40|1171.4|1171|1172.4|1171.4|1172.4|1171.4|1171.4|1171|47605
1635231770000|2021-10-26 07:02:50|1172.2|1171.6|1172.4|1171.4|1172.4|1171.8|1171.6|1171|10904
1635231780000|2021-10-26 07:03:00|1172.6|1171.6|1173|1172|1173|1172|1172.2|1171.4|3655
1635231790000|2021-10-26 07:03:10|1173.2|1172.2|1173.4|1172.2|1173.6|1172.6|1172.8|1172|2911
1635231800000|2021-10-26 07:03:20|1173|1172|1172.6|1172.2|1173.2|1172.4|1172.4|1171.2|7499
1635231810000|2021-10-26 07:03:30|1172.4|1172|1171.6|1171|1172.6|1172|1171.4|1171|4598
1635231820000|2021-10-26 07:03:40|1171.4|1170.4|1170.2|1169.4|1171.4|1171|1169.4|1169.2|73351
1635231830000|2021-10-26 07:03:50|1170|1169.6|1170|1169.2|1170.2|1169.6|1169.6|1169.2|3694
1635231840000|2021-10-26 07:04:00|1170.2|1169.4|1170|1169.2|1170.6|1169.6|1170|1169.2|4540
1635231850000|2021-10-26 07:04:10|1169.8|1169.4|1169.2|1168.6|1170|1169.4|1169.2|1168.6|3240
1635231860000|2021-10-26 07:04:20|1169|1168.8|1170.6|1169|1170.6|1169|1169|1168.6|3433
1635231870000|2021-10-26 07:04:30|1170.4|1169.2|1170.2|1169|1170.8|1169.6|1170.2|1169|328
1635231880000|2021-10-26 07:04:40|1170|1169.2|1167.6|1166.6|1170|1169.4|1167.4|1166.6|18150
1635231890000|2021-10-26 07:04:50|1167.8|1166.8|1167|1166.2|1168.6|1167.6|1167|1166|5445
1635231900000|2021-10-26 07:05:00|1167.2|1166.4|1168|1167|1168|1167|1167|1166.2|567
1635231910000|2021-10-26 07:05:10|1168.2|1166.8|1167.4|1166.6|1168.2|1166.8|1167.4|1166.6|0
1635231920000|2021-10-26 07:05:20|1167.2|1166.4|1166.4|1165.8|1167.4|1167|1166.2|1165.6|20371
1635231930000|2021-10-26 07:05:30|1166.2|1165.6|1165.6|1165.2|1166.4|1165.6|1165.6|1165.2|2098
1635231940000|2021-10-26 07:05:40|1166|1165.4|1166.6|1166|1166.8|1166|1166|1165.4|2337
1635231950000|2021-10-26 07:05:50|1166.4|1165.8|1164.8|1164.4|1166.4|1165.8|1164.8|1164.2|5722
1635231960000|2021-10-26 07:06:00|1164.6|1164.2|1165.2|1164.4|1165.6|1164.8|1164.6|1164.2|1624
1635231970000|2021-10-26 07:06:10|1165.4|1164.2|1166.2|1165.4|1166.6|1165.4|1165.4|1164|20905
1635231980000|2021-10-26 07:06:20|1166.4|1165.6|1166.2|1165.4|1166.8|1166|1166.2|1165.4|2171
1635231990000|2021-10-26 07:06:30|1166.4|1165.6|1166.4|1165.4|1166.4|1166|1166.2|1165.4|361
1635232000000|2021-10-26 07:06:40|1166.2|1165.2|1166.6|1166|1166.8|1166.2|1165.8|1165.2|5954
1635232010000|2021-10-26 07:06:50|1166.8|1166.4|1166.8|1166|1166.8|1166.4|1165.8|1165.2|9908
1635232020000|2021-10-26 07:07:00|1167|1166.2|1166.8|1166.4|1167.6|1166.8|1166.8|1166|2391
1635232030000|2021-10-26 07:07:10|1167|1166.2|1167.6|1166.8|1167.6|1166.8|1166.4|1166|7582
1635232040000|2021-10-26 07:07:20|1167.8|1167|1168.6|1167.8|1168.8|1167.8|1167.6|1167|78
1635232050000|2021-10-26 07:07:30|1168.8|1168|1168.6|1168.2|1169.2|1168.4|1168.6|1168|1641
1635232060000|2021-10-26 07:07:40|1168.8|1168.4|1168.4|1167.8|1169.2|1168.6|1168|1167.6|3010
1635232070000|2021-10-26 07:07:50|1168.6|1168.2|1170|1169.2|1170.2|1169.2|1168.6|1168.2|1861
1635232080000|2021-10-26 07:08:00|1169.8|1169|1169.6|1168.8|1170|1169.4|1169.2|1168.6|2376
1635232090000|2021-10-26 07:08:10|1169.4|1169|1169.2|1168.8|1169.4|1169|1169.2|1168.8|1012
1635232100000|2021-10-26 07:08:20|1169|1168.6|1169.2|1168.2|1169.2|1168.6|1168.6|1167.6|2818
1635232110000|2021-10-26 07:08:30|1169|1167.8|1168.8|1167.8|1169|1168|1168|1167.6|2755
1635232120000|2021-10-26 07:08:40|1168.6|1167.6|1170.2|1169.4|1170.4|1169.4|1168|1167.6|4319
1635232130000|2021-10-26 07:08:50|1170|1169.2|1170|1169.2|1170.6|1169.8|1169.2|1168.8|3505
1635232140000|2021-10-26 07:09:00|1169.8|1169|1168.8|1168.2|1169.8|1169|1168.8|1167.8|2051
1635232150000|2021-10-26 07:09:10|1169.2|1169|1169.2|1168.6|1169.2|1169|1168.8|1168|6324
1635232160000|2021-10-26 07:09:20|1169|1168.4|1170|1169|1170|1169|1168.4|1167.8|3375
1635232170000|2021-10-26 07:09:30|1169.8|1168.8|1170.4|1169.4|1170.6|1169.4|1169.6|1168.6|1172
1635232180000|2021-10-26 07:09:40|1170.2|1169.2|1168.8|1167.8|1170.6|1170|1168.8|1167.8|12277
1635232190000|2021-10-26 07:09:50||1167.6||1168.2||1168.2||1167.6|0
1635232200000|2021-10-26 07:10:00||1168||1167.6||1168||1167.6|50
1635232210000|2021-10-26 07:10:10|1168.6|1167.4|1168|1167.2|1168.6|1167.6|1167.4|1167|10174
1635232220000|2021-10-26 07:10:20|1167.8|1167.4|1168.4|1167.6|1169.2|1168.2|1167.8|1167|16457
1635232230000|2021-10-26 07:10:30|1168.6|1167.8|1169.2|1168.4|1169.2|1168.4|1168.6|1167.8|0
1635232240000|2021-10-26 07:10:40|1169|1168.2|1168.4|1167.8|1169|1168.4|1168.4|1167.8|640
1635232250000|2021-10-26 07:10:50|1168.2|1167.4|1168.2|1167.6|1168.4|1167.6|1168|1167.2|2965
1635232260000|2021-10-26 07:11:00|1168.4|1167.8|1169.2|1168|1169.2|1168.4|1168.4|1167.8|1187
1635232270000|2021-10-26 07:11:10|1169|1168.2|1169|1168.2|1169|1168.2|1168.8|1168.2|0
1635232280000|2021-10-26 07:11:20|1168.8|1167.8|1168.8|1168.4|1169|1168.4|1168.2|1167.6|3554
1635232290000|2021-10-26 07:11:30|1169|1168.2|1170.8|1170|1171.4|1170.4|1169|1168.2|16980
1635232300000|2021-10-26 07:11:40|1170.6|1170.2|1170.8|1170|1171.4|1170.4|1170.6|1170|1740
1635232310000|2021-10-26 07:11:50|1170.6|1170.2|1170.8|1170|1170.8|1170.2|1170.4|1170|1253
1635232320000|2021-10-26 07:12:00|1170.6|1169.8|1170.2|1169.6|1170.6|1169.8|1169.6|1169|7532
1635232330000|2021-10-26 07:12:10|1170.4|1169.8|1170.8|1170.2|1171.2|1170.4|1170.4|1169.8|2352
1635232340000|2021-10-26 07:12:20|1170.6|1170|1169.6|1169|1170.8|1170.2|1169.6|1168.8|1722
1635232350000|2021-10-26 07:12:30|1169.8|1169.2|1170|1169.2|1170|1169.2|1169.6|1169|0
1635232360000|2021-10-26 07:12:40|1170.4|1169.4|1171.2|1170.4|1171.2|1170.4|1170|1169.2|2301
1635232370000|2021-10-26 07:12:50|1171.4|1170.6|1171.6|1170.8|1171.8|1170.8|1171.2|1170.4|1056
1635232380000|2021-10-26 07:13:00|1171.4|1170.6|1171.6|1170.8|1171.6|1171.4|1171.2|1170.4|1193
1635232390000|2021-10-26 07:13:10|1171.4|1170.4|1171.2|1170.4|1171.4|1170.4|1171.2|1170.4|303
1635232400000|2021-10-26 07:13:20|1171|1170.6|1171.4|1170.8|1171.6|1170.8|1171|1170.6|256
1635232410000|2021-10-26 07:13:30|1171.6|1171|1172.6|1172|1172.6|1172|1171.4|1171|2150
1635232420000|2021-10-26 07:13:40|1172.4|1171.8|1172|1171.2|1172.4|1171.8|1172|1171.2|1794
1635232430000|2021-10-26 07:13:50|1172.2|1171.4|1172.2|1171.6|1172.2|1171.6|1172.2|1171.4|0
1635232440000|2021-10-26 07:14:00|1172.4|1171.8|1172.6|1172|1172.6|1172|1172.4|1171.8|0
1635232450000|2021-10-26 07:14:10|1172.8|1172.2|1172.6|1172.2|1172.8|1172.4|1172.4|1172|5700
1635232460000|2021-10-26 07:14:20|1172.4|1172|1172.2|1171.4|1172.4|1172|1172.2|1171.2|2147
1635232480000|2021-10-26 07:14:40||1171.2||1171.4||1171.6||1171.2|500
1635232490000|2021-10-26 07:14:50|1172|1171.6|1172|1171.6|1172.8|1172.6|1172|1171.4|5638
1635232500000|2021-10-26 07:15:00|1171.6|1171.4|1172|1171.2|1172|1171.4|1171.6|1171|2047
1635232510000|2021-10-26 07:15:10|1171.8|1171|1172.6|1172|1172.6|1172|1171.6|1171|30497
1635232520000|2021-10-26 07:15:20|1172.4|1172.4|1172.6|1172.2|1172.6|1172.4|1172.4|1172.2|2652
1635232530000|2021-10-26 07:15:30|1173|1172.4|1173|1172.6|1173.6|1173|1172.8|1172.4|38851
1635232540000|2021-10-26 07:15:40|1172.8|1172.2|1171.8|1171.4|1173|1172.4|1171.8|1171.4|13794
1635232550000|2021-10-26 07:15:50|1171.6|1171.2|1171.6|1171.2|1171.8|1171.2|1171.4|1171|1298
1635232560000|2021-10-26 07:16:00|1171.4|1171|1171.2|1170.6|1171.6|1171.2|1171.2|1170.6|7316
1635232570000|2021-10-26 07:16:10|1171|1170.2|1170.2|1169.6|1171.2|1170.6|1170.2|1169.4|3566
1635232580000|2021-10-26 07:16:20|1170|1169.8|1170|1169.2|1170|1169.8|1169.6|1169|5677
1635232590000|2021-10-26 07:16:30|1170.2|1169.4|1170.4|1169.4|1170.8|1170.2|1170.2|1169.4|1264
1635232600000|2021-10-26 07:16:40|1170.2|1169.2|1170|1169.6|1170.2|1169.6|1169.6|1169|0
1635232610000|2021-10-26 07:16:50|1169.8|1169.4|1169.4|1169|1169.8|1169.4|1169.4|1169|2500
1635232620000|2021-10-26 07:17:00|1169.6|1169.2|1169.8|1169.4|1170|1169.6|1169.4|1169|2343
1635232630000|2021-10-26 07:17:10|1169.6|1169.2|1169.8|1169.4|1169.8|1169.4|1169.6|1169.2|1735
1635232640000|2021-10-26 07:17:20|1170|1169.6|1170.4|1169.8|1170.4|1170|1170|1169.2|810
1635232650000|2021-10-26 07:17:30|1170.6|1170|1170.4|1169.8|1170.6|1170.2|1170|1169.4|2190
1635232660000|2021-10-26 07:17:40|1170.2|1169.6|1170.4|1169.8|1170.4|1170|1170|1169.6|500
1635232670000|2021-10-26 07:17:50|1170.2|1170|1170.4|1170|1170.4|1170|1170|1170|50
1635232680000|2021-10-26 07:18:00|1170.2|1169.8|1168.8|1168|1170.2|1170|1168.4|1167.8|3890
1635232690000|2021-10-26 07:18:10|1168.6|1167.8|1168.4|1168|1168.6|1168|1168.4|1167.8|0
1635232700000|2021-10-26 07:18:20|1168.2|1168.2|1168.8|1168.4|1169.2|1168.6|1167.8|1167.2|5337
1635232710000|2021-10-26 07:18:30|1168.6|1168.2|1169.2|1168.6|1169.2|1168.8|1168.6|1168.2|3014
1635232720000|2021-10-26 07:18:40|1169|1168.4|1169.2|1168.4|1169.6|1169|1168.8|1168.4|1183
1635232730000|2021-10-26 07:18:50|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.2|502
1635232740000|2021-10-26 07:19:00|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1168.8|1168.4|430
1635232750000|2021-10-26 07:19:10|1169|1168.6|1169.2|1168.6|1169.2|1168.8|1168.8|1168.4|293
1635232760000|2021-10-26 07:19:20|1169|1168.4|1168.4|1167.6|1169.2|1168.6|1168|1167.6|6451
1635232770000|2021-10-26 07:19:30|1168.2|1167.8|1168.4|1167.8|1168.4|1167.8|1168|1167.4|2244
1635232780000|2021-10-26 07:19:40|1168.2|1168|1168.4|1167.8|1168.8|1168.2|1168.2|1167.8|793
1635232790000|2021-10-26 07:19:50|1168.2|1167.6|1168.2|1167.6|1168.4|1168.2|1168|1167.4|4581
1635232800000|2021-10-26 07:20:00|1168|1167.4|1167.4|1167|1168|1167.4|1167.2|1167|536
1635232810000|2021-10-26 07:20:10|1167.2|1166.8|1166.2|1165.6|1167.2|1166.8|1166|1165.4|11128
1635232820000|2021-10-26 07:20:20|1166|1165.4|1166|1165.4|1166|1165.6|1165.8|1165.2|500
1635232840000|2021-10-26 07:20:40|1165.8|1165.2|1165|1164.2|1165.8|1165.2|1165|1164.2|7961
1635232850000|2021-10-26 07:20:50|1164.8|1164|1164.2|1163.8|1164.8|1164.2|1163.8|1163.4|7605
1635232860000|2021-10-26 07:21:00|1164.4|1164|1164.6|1164.2|1165|1164.4|1163.4|1163|7925
1635232870000|2021-10-26 07:21:10|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|0
1635232880000|2021-10-26 07:21:20|1164.6|1164.2|1164.2|1163.8|1164.6|1164.2|1164.2|1163.8|130
1635232890000|2021-10-26 07:21:30|1164.4|1164.2|1164.4|1164|1164.4|1164.2|1164.4|1164|500
1635232900000|2021-10-26 07:21:40|1164.6|1164.2|1165|1164.4|1165.2|1164.4|1164.4|1164.2|1375
1635232910000|2021-10-26 07:21:50|1165.2|1164.6|1165.2|1164.8|1165.2|1164.8|1165|1164.6|1420
1635232920000|2021-10-26 07:22:00|1165|1164.6|1164.6|1164|1165.2|1164.6|1164.6|1164|2453
1635232930000|2021-10-26 07:22:10|1164.8|1164.2|1165|1164.8|1165.2|1164.8|1164.8|1164.2|1258
1635232940000|2021-10-26 07:22:20|1165.2|1165|1164.6|1164|1165.2|1165|1164|1163.8|10381
1635232950000|2021-10-26 07:22:30|1164.8|1164.2|1165.4|1164.8|1165.4|1165|1164.8|1164.2|1230
1635232960000|2021-10-26 07:22:40|1165.8|1165|1165.8|1165.2|1165.8|1165.2|1165.8|1165|293
1635232970000|2021-10-26 07:22:50|1165.6|1165|1164.6|1164.2|1165.6|1165|1164.6|1164.2|2546
1635232980000|2021-10-26 07:23:00|1164.8|1164.4|1166.2|1165.8|1166.2|1166|1164.8|1164.4|1100
1635232990000|2021-10-26 07:23:10|1166|1165.6|1166.2|1165.8|1166.2|1165.8|1166|1165.4|1600
1635233000000|2021-10-26 07:23:20|1166|1165.6|1166.2|1165.8|1166.2|1165.8|1166|1165.6|2447
1635233010000|2021-10-26 07:23:30|1166.4|1166|1166.8|1166.2|1167|1166.4|1166.4|1166|786
1635233020000|2021-10-26 07:23:40|1166.6||1166.6||1167||1166.6||0
1635233030000|2021-10-26 07:23:50|1166.8|1166.4|1167.2|1166.6|1167.2|1166.6|1166.8|1166.4|0
1635233040000|2021-10-26 07:24:00|1167.4||1167.2||1167.4||1167.2||0
1635233050000|2021-10-26 07:24:10|1167|1166.4|1166.8|1166.4|1167|1166.4|1166.8|1166.4|1428
1635233060000|2021-10-26 07:24:20|1166.6|1166|1166.8|1166.2|1166.8|1166.2|1166.4|1165.8|36
1635233070000|2021-10-26 07:24:30|1166.6|1166.4|1166.2|1165.8|1166.6|1166.6|1165.8|1165.4|4103
1635233090000|2021-10-26 07:24:50|1166.4|1166|1166.6|1166.4|1166.6|1166.4|1166.4|1166|2168
1635233100000|2021-10-26 07:25:00|1166.8|1166.6|1166.8|1166|1167|1166.6|1166.4|1166|2017
1635233120000|2021-10-26 07:25:20|1167|1166.2|1166.8|1166|1167|1166.4|1166.8|1166|171
1635233130000|2021-10-26 07:25:30|1167|1166.2|1166.8|1166.4|1167|1166.4|1166.8|1166.2|0
1635233140000|2021-10-26 07:25:40|1167|1166.6|1167.8|1167.2|1168|1167.8|1167|1166.6|20861
1635233150000|2021-10-26 07:25:50|1167.6|1167|1167.4|1167.2|1167.6|1167.6|1167.4|1167|2216
1635233160000|2021-10-26 07:26:00|1167.2|1167|1166.8|1166.2|1167.2|1167|1166.8|1166.2|1728
1635233170000|2021-10-26 07:26:10|1166.6|1166.4|1166|1165.6|1166.6|1166.4|1166|1165.6|1704
1635233180000|2021-10-26 07:26:20||1165.4||1165.4||1165.4||1165.4|0
1635233190000|2021-10-26 07:26:30|1166.2|1165.6|1166.2|1165.8|1166.2|1165.8|1166|1165.4|0
1635233200000|2021-10-26 07:26:40|1166.4|1166|1166.2|1165.8|1166.6|1166.2|1166.2|1165.8|3147
1635233210000|2021-10-26 07:26:50|1166.4|1166|1167|1166.6|1167|1166.6|1166.4|1166|843
1635233220000|2021-10-26 07:27:00|1167.2|1166.8|1166.8|1166.2|1167.2|1167|1166.4|1165.8|1910
1635233240000|2021-10-26 07:27:20|1166.6|1166|1166.6|1166|1166.6|1166.4|1166.6|1166|0
1635233250000|2021-10-26 07:27:30|1166.8|1166.2|1166.8|1166.4|1166.8|1166.4|1166.8|1166|500
1635233260000|2021-10-26 07:27:40|1167|1166.6|1167.4|1166.8|1167.6|1167.2|1167|1166.6|2589
1635233270000|2021-10-26 07:27:50|1167.2|1166.6|1167|1166.6|1167.2|1166.8|1166.8|1166.4|3048
1635233280000|2021-10-26 07:28:00|1167.2|1166.8|1167.8|1167.4|1168.2|1167.8|1167.2|1166.8|1397
1635233300000|2021-10-26 07:28:20|1168|1167.6|1168.4|1167.8|1168.6|1168.2|1168|1167.6|4860
1635233310000|2021-10-26 07:28:30|1168.2|1167.6|1168|1167.4|1168.2|1167.8|1168|1167.4|1187
1635233330000|2021-10-26 07:28:50|1167.8|1167.2|1167.6|1167.2|1167.8|1167.4|1167.2|1166.8|4851
1635233340000|2021-10-26 07:29:00|1167.4|1167|1167.4|1167|1167.6|1167.4|1167.4|1167|1518
1635233350000|2021-10-26 07:29:10|1167.6|1167.2|1168|1167.6|1168.6|1168|1167.6|1167.2|3564
1635233370000|2021-10-26 07:29:30|1167.8|1167.8|1167.4|1166.8|1167.8|1167.8|1167|1166.6|2801
1635233380000|2021-10-26 07:29:40||1167||1166.8||1167||1166.8|0
1635233390000|2021-10-26 07:29:50||1167||1167||1167.2||1167|0
1635233400000|2021-10-26 07:30:00|1167.2|1166.8|1166.6|1166.2|1167.2|1167|1166.6|1166|1732
1635233410000|2021-10-26 07:30:10|1166.8|1166.4|1167.2|1166.8|1167.2|1166.8|1166.8|1166.4|2715
1635233420000|2021-10-26 07:30:20|1167|1166.6|1167|1166.4|1167|1166.6|1166.6|1166.2|1894
1635233430000|2021-10-26 07:30:30|1167.2|1166.6|1166.8|1166.4|1167.2|1166.8|1166.8|1166.4|2899
1635233440000|2021-10-26 07:30:40||1166.2||1166.2||1166.2||1166.2|0
1635233450000|2021-10-26 07:30:50|1166.6|1166.4|1166.4|1165.8|1166.8|1166.4|1166.2|1165.8|1574
1635233460000|2021-10-26 07:31:00|1166.2|1165.6|1166|1165.6|1166.2|1165.8|1166|1165.6|228
1635233470000|2021-10-26 07:31:10||1165.8||1165.6||1165.8||1165.6|0
1635233480000|2021-10-26 07:31:20|1165.8|1165.8|1165.8|1165.6|1166.2|1165.8|1165.8|1165.6|0
1635233490000|2021-10-26 07:31:30|1166|1165.8|1166.6|1166.2|1166.6|1166.4|1166|1165.8|3269
1635233500000|2021-10-26 07:31:40|1166.4||1166.4||1166.4||1166.4||0
1635233510000|2021-10-26 07:31:50|1166.2|1166|1166.2|1166|1166.2|1166|1166.2|1166|933
1635233520000|2021-10-26 07:32:00|1166.4|1165.8|1166.4|1166.2|1166.8|1166.4|1166.4|1165.6|1767
1635233530000|2021-10-26 07:32:10|1166.6|1166.4|1166.8|1166.4|1167|1166.6|1166.6|1166.4|95
1635233540000|2021-10-26 07:32:20|1166.6|1166.2|1167|1166.6|1167|1166.6|1166.4|1166.2|1211
1635233550000|2021-10-26 07:32:30|1167.2|1166.8|1166.6|1166.2|1167.2|1166.8|1166.6|1166.2|3277
1635233560000|2021-10-26 07:32:40|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.8|1166.2|0
1635233570000|2021-10-26 07:32:50|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.4|1166.2|793
1635233580000|2021-10-26 07:33:00|1167|1166.2|1166.6|1166.2|1167|1166.4|1166.6|1166.2|1700
1635233600000|2021-10-26 07:33:20|1166.8|1166.4|1166.8|1166.2|1166.8|1166.4|1166.8|1166.2|0
1635233620000|2021-10-26 07:33:40|1167|1166.4|1166.6|1166.4|1167|1166.4|1166.4|1166.2|3569
1635233640000|2021-10-26 07:34:00|1167|1166.6|1167|1166.6|1167.2|1166.8|1167|1166.6|1159
1635233650000|2021-10-26 07:34:10||1166.4||1166.6||1166.6||1166.4|0
1635233670000|2021-10-26 07:34:30|1167.2|1166.8|1167.6|1167.2|1167.6|1167.2|1167|1166.8|620
1635233680000|2021-10-26 07:34:40|1167.8|1167.4|1168.2|1167.8|1168.2|1167.8|1167.8|1167.4|880
1635233690000|2021-10-26 07:34:50|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.4|1168|500
1635233700000|2021-10-26 07:35:00|1168.8|1168.4|1168.8|1168.4|1169|1168.4|1168.6|1168.2|1029
1635233710000|2021-10-26 07:35:10|1168.6|1168.2|1168.8|1168.2|1168.8|1168.4|1168.4|1168|2475
1635233720000|2021-10-26 07:35:20|1169|1168.4|1169.2|1168.8|1169.4|1168.8|1168.8|1168.4|1352
1635233730000|2021-10-26 07:35:30|1169.4|1169|1169.2|1168.8|1169.6|1169.2|1168.8|1168.6|3992
1635233740000|2021-10-26 07:35:40|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|779
1635233750000|2021-10-26 07:35:50|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|1334
1635233760000|2021-10-26 07:36:00|1168.2|1167.8|1168.6|1168|1168.8|1168.4|1167.8|1167.4|6533
1635233770000|2021-10-26 07:36:10|1168.4|1168.2|1168.6|1168.4|1168.6|1168.4|1168.4|1168.2|0
1635233780000|2021-10-26 07:36:20|1168.8|1168.2|1169.6|1169|1169.6|1169|1168.8|1168.2|1938
1635233790000|2021-10-26 07:36:30|1169.4|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169.2|0
1635233800000|2021-10-26 07:36:40|1169.4|1169|1169.4|1169|1169.6|1169.2|1169.2|1169|1792
1635233810000|2021-10-26 07:36:50|1169.2|1168.8|1169.2|1168.6|1169.2|1168.8|1169|1168.6|1584
1635233820000|2021-10-26 07:37:00|1169.4|1168.8|1169.2|1168.8|1169.6|1169|1169|1168.6|2110
1635233830000|2021-10-26 07:37:10|1169|1168.6|1169|1168.4|1169|1168.6|1169|1168.4|11
1635233840000|2021-10-26 07:37:20|1168.8|1168.6|1167.8|1167.2|1168.8|1168.6|1167.8|1167|0
1635233860000|2021-10-26 07:37:40|1167.6|1167|1166.8|1166.4|1167.6|1167.2|1166.8|1166.4|320
1635233870000|2021-10-26 07:37:50||1166.2||1166.4||1166.4||1166.2|0
1635233880000|2021-10-26 07:38:00|1166.6|1166.2|1166|1165.8|1166.6|1166.2|1166|1165.6|7054
1635233890000|2021-10-26 07:38:10|1166.2|1165.6|1165.8|1165.6|1166.2|1165.8|1165.8|1165.4|2513
1635233900000|2021-10-26 07:38:20|||||||||699
1635233910000|2021-10-26 07:38:30|1165.6|1165.2|1165|1164.6|1165.6|1165.2|1165|1164.6|9
1635233920000|2021-10-26 07:38:40|1164.8|1164.4|1164.8|1164.4|1164.8|1164.6|1164.6|1164.4|500
1635233930000|2021-10-26 07:38:50|1164.6|1164.6|1164.6|1164.2|1164.6|1164.6|1164.6|1164.2|0
1635233940000|2021-10-26 07:39:00|1164.4|1164.4|1165|1164.4|1165|1164.6|1164.4|1164|5716
1635233950000|2021-10-26 07:39:10|1165.2|1164.6|1165.4|1165|1165.4|1165|1165.2|1164.6|500
1635233960000|2021-10-26 07:39:20|1165.6|1164.8|1165.6|1165|1165.6|1165|1165.6|1164.8|0
1635233970000|2021-10-26 07:39:30||1165.2||1165.2||1165.2||1165|0
1635233980000|2021-10-26 07:39:40|1165.8|1165.4|1166.2|1165.6|1166.2|1165.6|1165.8|1165.4|0
1635233990000|2021-10-26 07:39:50|1166|1165.8|1166.6|1166|1166.6|1166|1165.8|1165.2|3039
1635234000000|2021-10-26 07:40:00|1166.4|1165.8|1166|1165.6|1166.4|1165.8|1165.8|1165.4|2622
1635234010000|2021-10-26 07:40:10|1165.8|1165.4|1165.6|1165.2|1166|1165.4|1165.6|1165|2067
1635234020000|2021-10-26 07:40:20|1165.4||1166||1166||1165.4||706
1635234030000|2021-10-26 07:40:30|1166.2|1165.4|1166.2|1165.6|1166.2|1165.6|1166|1165.4|0
1635234040000|2021-10-26 07:40:40|1166.4|1165.8|1166.4|1166|1166.4|1166|1166.2|1165.6|0
1635234050000|2021-10-26 07:40:50|1166.6|1166.2|1166.6|1166.4|1166.8|1166.4|1166.6|1166|1550
1635234060000|2021-10-26 07:41:00|1166.8|1166.6|1167|1166.6|1167|1166.8|1166.8|1166.2|1221
1635234070000|2021-10-26 07:41:10|1167.2|1166.8|1167.6|1167.2|1167.6|1167.4|1167|1166.6|2052
1635234080000|2021-10-26 07:41:20|1167.8|1167.4|1167.4|1166.8|1168|1167.4|1167.4|1166.8|2042
1635234090000|2021-10-26 07:41:30||1167||1167||1167||1167|0
1635234110000|2021-10-26 07:41:50||1167.2||1167||1167.2||1167|10
1635234130000|2021-10-26 07:42:10|1167.2|1167.2|1167.4|1167|1167.4|1167.2|1167.2|1167|765
1635234140000|2021-10-26 07:42:20|1167.6|1167.2|1167.8|1167.2|1167.8|1167.2|1167.6|1167|866
1635234150000|2021-10-26 07:42:30|1168|1167.4|1167.8|1167.4|1168|1167.6|1167.8|1167.4|0
1635234160000|2021-10-26 07:42:40|1167.6|1167.2|1166.6|1166|1167.6|1167.2|1166.6|1166|3463
1635234170000|2021-10-26 07:42:50||1166.2||1166.2||1166.2||1166.2|0
1635234180000|2021-10-26 07:43:00|1166.8||1166.6||1167||1166.6||0
1635234190000|2021-10-26 07:43:10|1166.4|1166|1166.4|1166|1166.4|1166.2|1166.2|1166|995
1635234200000|2021-10-26 07:43:20|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.6|1166|530
1635234210000|2021-10-26 07:43:30|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.8|1166.4|0
1635234230000|2021-10-26 07:43:50|1167.2|1166.8|1167.4|1167|1167.8|1167.2|1167.2|1166.8|7005
1635234240000|2021-10-26 07:44:00|||||||||473
1635234250000|2021-10-26 07:44:10|1167.6|1167.2|1168|1167.6|1168|1167.6|1167.6|1167.2|0
1635234260000|2021-10-26 07:44:20|1168.2|1167.8|1168.4|1168|1168.6|1168|1168.2|1167.8|370
1635234280000|2021-10-26 07:44:40|1168.2|1168.2|1168.2|1168|1168.2|1168.2|1168.2|1168|292
1635234290000|2021-10-26 07:44:50||1167.8||1167.8||1167.8||1167.8|739
1635234300000|2021-10-26 07:45:00|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.4|1167.8|1979
1635234310000|2021-10-26 07:45:10|1168.8|1168.4|1168.8|1168.2|1169|1168.6|1168.6|1168.2|1452
1635234320000|2021-10-26 07:45:20|1169|1168.4|1169.2|1169|1169.2|1169|1169|1168.4|3857
1635234330000|2021-10-26 07:45:30|1169|1168.8|1169|1168.6|1169|1168.8|1169|1168.6|1431
1635234340000|2021-10-26 07:45:40|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1169|1168.6|500
1635234350000|2021-10-26 07:45:50|1169.2|1168.8|1169.6|1169.2|1169.6|1169.4|1169.2|1168.8|1121
1635234370000|2021-10-26 07:46:10|1169.4|1169|1169.4|1169|1169.4|1169|1168.8|1168.6|4685
1635234380000|2021-10-26 07:46:20|1169.6|1169.4|1169.8|1169.4|1170|1169.4|1169.4|1169.2|4597
1635234400000|2021-10-26 07:46:40|1170|1169.6|1169.8|1169.2|1170|1169.6|1169.4|1169|391
1635234410000|2021-10-26 07:46:50|1170|1169.4|1170|1169.4|1170|1169.6|1170|1169.4|0
1635234420000|2021-10-26 07:47:00|1170.4|1170.2|1170.2|1169.8|1170.4|1170.2|1170.2|1169.4|5457
1635234430000|2021-10-26 07:47:10|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1169.8|1169.6|1668
1635234440000|2021-10-26 07:47:20|1170.4|1170|1170.2|1169.8|1170.6|1170|1170|1169.8|1076
1635234450000|2021-10-26 07:47:30|1170.4|1170|1170.4|1169.8|1170.4|1170|1170.4|1169.8|0
1635234460000|2021-10-26 07:47:40||1170||1170||1170||1169.8|0
1635234470000|2021-10-26 07:47:50|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1169.8|1169.4|2629
1635234480000|2021-10-26 07:48:00|1169.8|1169.4|1170|1169.4|1170.2|1170|1169.6|1169.4|1087
1635234490000|2021-10-26 07:48:10|1169.8|1169.6|1170|1169.4|1170|1169.6|1169.6|1169.4|0
1635234500000|2021-10-26 07:48:20|1169.8|1169.6|1169.8|1169.4|1170|1169.6|1169.4|1169|6663
1635234510000|2021-10-26 07:48:30|1169.6|1169.2|1169.6|1169.2|1169.6|1169.4|1169.4|1169|742
1635234520000|2021-10-26 07:48:40|1169.8||1169.8||1169.8||1169.8||0
1635234530000|2021-10-26 07:48:50|1169.6|1169|1169.4|1169.2|1169.8|1169.2|1169.4|1169|889
1635234540000|2021-10-26 07:49:00||1169||1169||1169||1169|99
1635234550000|2021-10-26 07:49:10|1169.2|1169.2|1168.8|1168.4|1169.2|1169.2|1168.8|1168.4|10042
1635234560000|2021-10-26 07:49:20|1168.6|1168.2|1168.4|1167.6|1168.6|1168.2|1167.8|1167.2|10879
1635234570000|2021-10-26 07:49:30|1168.8|1167.8|1168.8|1168.4|1169|1168.6|1168.6|1167.8|6595
1635234590000|2021-10-26 07:49:50|1168.6|1168.2|1168.6|1168|1168.6|1168.2|1168.2|1168|1786
1635234600000|2021-10-26 07:50:00|1168.8|1168.2|1168.8|1168.2|1168.8|1168.6|1168.6|1168|784
1635234610000|2021-10-26 07:50:10|1169|1168.4|1169|1168.6|1169.2|1168.8|1168.8|1168.4|1435
1635234620000|2021-10-26 07:50:20|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.6|0
1635234630000|2021-10-26 07:50:30|1169.4||1169.6||1169.6||1169.4||0
1635234640000|2021-10-26 07:50:40|1169.8|1169|1169.8|1169.2|1169.8|1169.4|1169.4|1169|0
1635234650000|2021-10-26 07:50:50|1170|1169.4|1169.8|1169.4|1170|1169.6|1169.8|1169.4|868
1635234660000|2021-10-26 07:51:00|1170|1169.6|1170|1169.6|1170|1169.8|1170|1169.4|0
1635234670000|2021-10-26 07:51:10|1169.8|1169.8|1170|1169.6|1170|1169.8|1169.8|1169.6|2195
1635234680000|2021-10-26 07:51:20|1170.2|1170|1170.6|1170.2|1170.6|1170.2|1169.6|1169.4|16258
1635234690000|2021-10-26 07:51:30|1170.8|1170.4|1170.2|1170|1170.8|1170.4|1170.2|1170|745
1635234700000|2021-10-26 07:51:40|1170.4|1170.2|1170.6|1170.2|1170.8|1170.2|1170.4|1170.2|194
1635234710000|2021-10-26 07:51:50|1170.8|1170.4|1170.8|1170.6|1171|1170.6|1170.8|1170.4|630
1635234720000|2021-10-26 07:52:00|1171|1170.4|1171.4|1171|1171.6|1171.2|1170.8|1170.4|8648
1635234730000|2021-10-26 07:52:10|1171.6|1171.2|1171.4|1171|1171.6|1171.2|1171.4|1171|958
1635234750000|2021-10-26 07:52:30|1171.6|1171.2|1171.6|1171.4|1171.6|1171.4|1171.6|1171.2|0
1635234760000|2021-10-26 07:52:40|1171.8|1171.6|1171.8|1171.6|1172|1171.6|1171.4|1171.2|5831
1635234770000|2021-10-26 07:52:50|1172|1171.8|1172.4|1172|1172.4|1172.2|1172|1171.8|2147
1635234780000|2021-10-26 07:53:00|1172.2|1171.8|1172.4|1171.8|1172.4|1172|1172.2|1171.8|1367
1635234790000|2021-10-26 07:53:10|1172.2|1172|1172.6|1172.2|1172.6|1172.2|1172.2|1171.8|8206
1635234800000|2021-10-26 07:53:20|1172|1171.8|1172.4|1172|1172.6|1172.2|1172|1171.8|10656
1635234830000|2021-10-26 07:53:50|1172.2|1172.2|1172.4|1172|1172.4|1172.2|1172.2|1172|418
1635234840000|2021-10-26 07:54:00|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.4|1172.2|1732
1635234850000|2021-10-26 07:54:10|1172.6|1172.2|1172.6|1172.2|1172.8|1172.4|1172.6|1172.2|2229
1635234860000|2021-10-26 07:54:20|1172.4|1172|1172|1171.8|1172.4|1172|1172|1171.8|1163
1635234870000|2021-10-26 07:54:30|1171.8|1171.6|1171.6|1171.2|1171.8|1171.6|1171.4|1171.2|956
1635234880000|2021-10-26 07:54:40|1171.4|1170.8|1170.8|1170.4|1171.6|1171.2|1170.8|1170.2|4600
1635234890000|2021-10-26 07:54:50|1170.6|1170.2|1170.6|1170.2|1170.8|1170.2|1170.6|1170|0
1635234900000|2021-10-26 07:55:00|1170.8|1170.4|1171.2|1170.6|1171.2|1170.6|1170.8|1170.4|1368
1635234910000|2021-10-26 07:55:10|1171.4||1171.2||1171.4||1171.2||0
1635234920000|2021-10-26 07:55:20|1171|1170.8|1171.2|1170.6|1171.4|1171|1171|1170.6|2058
1635234930000|2021-10-26 07:55:30|1171.4|1170.8|1171.4|1170.8|1171.4|1171|1171.2|1170.8|600
1635234940000|2021-10-26 07:55:40|1171.2|1171|1171.4|1171|1171.4|1171.2|1171.2|1171|500
1635234950000|2021-10-26 07:55:50|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171|1170.8|608
1635234960000|2021-10-26 07:56:00|1171.4|1171|1171.2|1171|1171.4|1171|1171.2|1171|0
1635234970000|2021-10-26 07:56:10|1171|1170.8|1170.6|1170.2|1171|1170.8|1170.6|1170.2|1199
1635234980000|2021-10-26 07:56:20|1170.8|1170.4|1171.2|1170.6|1171.2|1170.6|1170.8|1170.4|0
1635234990000|2021-10-26 07:56:30|1171|1170.8|1171.8|1171.4|1172|1171.8|1171|1170.8|9472
1635235000000|2021-10-26 07:56:40|1171.2|1171|1172|1171.6|1172.2|1171.8|1171.2|1171|12153
1635235010000|2021-10-26 07:56:50|1172.2|1171.8|1172.2|1171.8|1172.2|1172|1172.2|1171.8|1050
1635235020000|2021-10-26 07:57:00|1172.4|1172|1173|1172.6|1173|1172.6|1172.4|1172|4416
1635235030000|2021-10-26 07:57:10|1173.2|1172.8|1173.6|1173.2|1173.6|1173.4|1173.2|1172.6|44399
1635235040000|2021-10-26 07:57:20|1173.8|1173.4|1173.8|1173.2|1174.2|1173.8|1173.2|1173|46128
1635235050000|2021-10-26 07:57:30|1173.6|1173.4|1173.8|1173.2|1173.8|1173.4|1173.6|1173.2|500
1635235060000|2021-10-26 07:57:40|1174|1173.4|1174|1173.6|1174|1173.8|1173.8|1173.4|4029
1635235070000|2021-10-26 07:57:50|1174.2|1173.8|1174.2|1173.6|1174.2|1173.8|1174|1173.6|181
1635235080000|2021-10-26 07:58:00||1173.8||1173.6||1174||1173.6|0
1635235090000|2021-10-26 07:58:10|1174|1173.4|1174|1173.4|1174|1173.6|1173.4|1173.2|2086
1635235100000|2021-10-26 07:58:20|1174.2|1173.6|1175|1174.6|1175|1174.6|1174|1173.6|3393
1635235110000|2021-10-26 07:58:30|1174.8|1174.4|1174.8|1174.4|1174.8|1174.6|1174.8|1174.4|757
1635235120000|2021-10-26 07:58:40|1174.6|1174.6|1174.4|1174|1174.6|1174.6|1174.2|1173.8|16610
1635235130000|2021-10-26 07:58:50|1174|1173.8|1174|1173.6|1174.4|1174|1173.8|1173.4|1085
1635235140000|2021-10-26 07:59:00|1173.8|1173.4|1174.4|1174|1174.4|1174|1173.8|1173.4|3375
1635235150000|2021-10-26 07:59:10|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1174|0
1635235170000|2021-10-26 07:59:30|1174.6|1174.2|1174.8|1174.4|1174.8|1174.4|1174.4|1174|1062
1635235180000|2021-10-26 07:59:40|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1174|259
1635235190000|2021-10-26 07:59:50|1174.2|1173.8|1173.8|1173.4|1174.2|1173.8|1173.8|1173.4|127
1635235200000|2021-10-26 08:00:00|1174|1173.6|1173.8|1173.6|1174|1173.6|1173.8|1173.6|0
1635235210000|2021-10-26 08:00:10|1174|1173.4|1174.4|1173.8|1174.4|1174|1174|1173.4|2658
1635235220000|2021-10-26 08:00:20|1174.6|1174|1174.4|1174|1174.6|1174.2|1174.2|1174|0
1635235230000|2021-10-26 08:00:30|1174.6|1174.2|1174.6|1174.2|1174.8|1174.2|1174.6|1174.2|500
1635235240000|2021-10-26 08:00:40|1174.8|1174.4|1174.8|1174.2|1175|1174.6|1174.8|1174.2|1744
1635235250000|2021-10-26 08:00:50|1174.6||1174.8||1174.8||1174.4||500
1635235260000|2021-10-26 08:01:00|1174.6|1174.4|1174.8|1174.4|1174.8|1174.4|1174.6|1174.4|500
1635235270000|2021-10-26 08:01:10||1174.6||1174.6||1174.6||1174.6|200
1635235280000|2021-10-26 08:01:20|1175|1174.4|1174.8|1174.4|1175|1174.4|1174.6|1174.4|1750
1635235290000|2021-10-26 08:01:30||1174.6||1174.4||1174.6||1174.4|0
1635235300000|2021-10-26 08:01:40|1175|1174.6|1176|1175.6|1176|1175.6|1175|1174.6|33048
1635235310000|2021-10-26 08:01:50|1175.8|1175.4|1175.2|1174.8|1175.8|1175.4|1175.2|1174.8|6988
1635235320000|2021-10-26 08:02:00|1175.4|1175|1175.6|1175|1175.8|1175.4|1175.4|1174.8|1138
1635235330000|2021-10-26 08:02:10|1175.4|1174.8|1174.8|1174.4|1175.4|1175|1174.8|1174.4|2485
1635235340000|2021-10-26 08:02:20|1174.6|1174.2|1174.6|1174.2|1175|1174.2|1174.4|1174|500
1635235350000|2021-10-26 08:02:30|1174.8||1174.8||1175||1174.8||0
1635235370000|2021-10-26 08:02:50|1175|1174.4|1175|1174.6|1175|1174.6|1175|1174.4|300
1635235380000|2021-10-26 08:03:00|1174.8||1174.8||1174.8||1174.8||0
1635235390000|2021-10-26 08:03:10|1174.6|1174.4|1174.8|1174.6|1174.8|1174.6|1174.6|1174.2|500
1635235400000|2021-10-26 08:03:20|1175|1174.8|1175.8|1175.4|1176|1175.6|1175|1174.8|34025
1635235410000|2021-10-26 08:03:30|1176|1175.6|1175.8|1175.4|1176|1175.8|1175.4|1175.2|5278
1635235420000|2021-10-26 08:03:40|1175.6|1175.6|1176|1175.6|1176|1175.6|1175.6|1175.6|1380
1635235440000|2021-10-26 08:04:00|1175.8|1175.4|1176|1175.8|1176|1175.8|1175.6|1175.4|1162
1635235450000|2021-10-26 08:04:10|1176.2|1176|1176|1175.4|1176.4|1176|1175.6|1175.2|7879
1635235460000|2021-10-26 08:04:20|1175.8|1175.2|1175.2|1174.8|1175.8|1175.4|1175.2|1174.8|1572
1635235470000|2021-10-26 08:04:30|1175|1174.6|1174.8|1174.4|1175|1174.8|1174.6|1174.2|2370
1635235480000|2021-10-26 08:04:40|1175|1174.6|1175|1174.6|1175.2|1174.6|1174.8|1174.4|400
1635235490000|2021-10-26 08:04:50|1174.8|1174.4|1174.8|1174.4|1175|1174.6|1174.8|1174.4|3794
1635235500000|2021-10-26 08:05:00|1174.6|1174.2|1175|1174.4|1175|1174.4|1174.6|1174.2|2238
1635235510000|2021-10-26 08:05:10|1174.8|1174.6|1175|1174.6|1175|1174.8|1174.8|1174.2|0
1635235520000|2021-10-26 08:05:20|1174.8|1174.4|1174.4|1174|1175|1174.6|1174.2|1173.8|3294
1635235530000|2021-10-26 08:05:30|1174.6|1174.2|1174|1173.6|1174.6|1174.2|1174|1173.6|1520
1635235540000|2021-10-26 08:05:40|1173.8|1173.4|1174.2|1173.8|1174.2|1173.8|1173.6|1173.4|3156
1635235550000|2021-10-26 08:05:50|1174.4|1174|1174.4|1173.8|1174.4|1174|1174.4|1173.8|0
1635235560000|2021-10-26 08:06:00|1174.2|1174|1175.2|1174.6|1175.2|1174.8|1174.2|1173.8|1355
1635235570000|2021-10-26 08:06:10|1174.8||1174.8||1174.8||1174.8||0
1635235580000|2021-10-26 08:06:20|1175.2|1174.8|1175.4|1174.8|1175.4|1175|1175.2|1174.8|1534
1635235590000|2021-10-26 08:06:30|1175.2|1175|1175|1174.6|1175.2|1175|1175|1174.6|121
1635235600000|2021-10-26 08:06:40|1175.2|1174.8|1175.6|1175|1175.6|1175.2|1175|1174.8|0
1635235610000|2021-10-26 08:06:50|1175.4|1175.2|1175.6|1175.2|1175.6|1175.2|1175.2|1175|1647
1635235620000|2021-10-26 08:07:00|1175.4|1175|1175.8|1175.4|1175.8|1175.4|1175.4|1174.8|999
1635235630000|2021-10-26 08:07:10|1175.6|1175.2|1176|1175.8|1176.2|1175.8|1175.6|1175.2|625
1635235640000|2021-10-26 08:07:20|1176.2|1175.6|1176.4|1176|1176.4|1176|1176.2|1175.6|1828
1635235650000|2021-10-26 08:07:30|1176.6||1176.4||1176.6||1176.4||0
1635235660000|2021-10-26 08:07:40|1176.6||1176.6||1176.6||1176.6||0
1635235670000|2021-10-26 08:07:50|1176.4|1176.2|1176.6|1176.2|1176.8|1176.4|1176.4|1176.2|0
1635235680000|2021-10-26 08:08:00|1176.8|1176.4|1177|1176.6|1177|1176.6|1176.6|1176.4|74
1635235690000|2021-10-26 08:08:10|1176.8|1176.4|1176.8|1176.4|1177|1176.6|1176.8|1176.4|655
1635235700000|2021-10-26 08:08:20|||||||||682
1635235710000|2021-10-26 08:08:30|1176.4|1176.2|1176.6|1176.2|1176.6|1176.2|1176.2|1176|1732
1635235720000|2021-10-26 08:08:40|1176.8|1176.4|1176.6|1176.2|1176.8|1176.4|1176.4|1176.2|0
1635235730000|2021-10-26 08:08:50|1176.8|1176.4|1176.8|1176.4|1177|1176.4|1176.8|1176.4|0
1635235740000|2021-10-26 08:09:00|1177|1176.2|1176.8|1176.4|1177|1176.8|1176.8|1176.2|1818
1635235750000|2021-10-26 08:09:10|1176.6|1176.2|1176.8|1176.2|1176.8|1176.4|1176.4|1176.2|100
1635235760000|2021-10-26 08:09:20|1176.6|1176.6|1177.4|1177|1177.4|1177|1176.4|1176.6|6292
1635235770000|2021-10-26 08:09:30|1177.2|1176.8|1177.8|1177.4|1177.8|1177.4|1177.2|1176.8|4014
1635235780000|2021-10-26 08:09:40|1177.6|1177.2|1177.8|1177.4|1178|1177.6|1177.4|1177|5939
1635235790000|2021-10-26 08:09:50|1178|1177.6|1178.2|1177.6|1178.4|1178|1177.8|1177.6|1400
1635235800000|2021-10-26 08:10:00|1177.8|1177.4|1177.8|1177.4|1177.8|1177.6|1177.8|1177.4|0
1635235810000|2021-10-26 08:10:10|1177.6|1177.6|1177.8|1177.4|1177.8|1177.6|1177.6|1177|822
1635235820000|2021-10-26 08:10:20|1178|1177.6|1178.2|1177.8|1178.4|1178|1178|1177.6|19860
1635235830000|2021-10-26 08:10:30|1178.4|1178|1178.2|1177.8|1178.4|1178|1178.2|1177.8|0
1635235840000|2021-10-26 08:10:40|1178.4|1178|1178.2|1177.8|1178.6|1178.2|1178.2|1177.8|2425
1635235850000|2021-10-26 08:10:50|1178.4|1178|1178.4|1178|1178.4|1178|1178.2|1177.8|500
1635235860000|2021-10-26 08:11:00|1178.2|1177.8|1178.6|1178|1178.6|1178.2|1178|1177.8|3808
1635235870000|2021-10-26 08:11:10|1178.4|1178.2|1178.4|1178|1178.6|1178.2|1178.2|1178|2645
1635235880000|2021-10-26 08:11:20|1178.2|1177.8|1178|1177.6|1178.2|1177.8|1177.8|1177.4|1205
1635235890000|2021-10-26 08:11:30|1178.2|1177.8|1178.2|1177.6|1178.4|1178|1178.2|1177.6|1109
1635235900000|2021-10-26 08:11:40|1178.4|1177.8|1178.4|1178|1178.6|1178|1178|1177.8|2184
1635235910000|2021-10-26 08:11:50|1178.2|1177.8|1178.4|1178|1178.6|1178|1178|1177.6|10400
1635235920000|2021-10-26 08:12:00|1178.6|1178.2|1178.2|1177.8|1178.6|1178.4|1178|1177.6|3618
1635235940000|2021-10-26 08:12:20|1178||1178.2||1178.2||1178||0
1635235950000|2021-10-26 08:12:30|1178|1177.6|1178|1177.6|1178|1177.6|1177.6|1177.2|2104
1635235960000|2021-10-26 08:12:40|1177.8|1177.4|1177.4|1176.8|1177.8|1177.6|1177.2|1176.8|1539
1635235970000|2021-10-26 08:12:50|1178.8|1177|1179.2|1178.6|1179.2|1178.6|1178|1177|37430
1635235980000|2021-10-26 08:13:00|1179|1178.8|1179.6|1179.4|1179.6|1179.4|1178.8|1178.6|8510
1635235990000|2021-10-26 08:13:10|1179.2|1179|1179|1178.6|1179.8|1179.2|1179|1178.6|11738
1635236000000|2021-10-26 08:13:20|1178.8|1178.4|1179|1178.6|1179|1178.6|1178.6|1178.2|411
1635236010000|2021-10-26 08:13:30|1179.2|1178.4|1179|1178.6|1179.2|1178.6|1179|1178.4|1291
1635236020000|2021-10-26 08:13:40|1179.2|1178.8|1179.4|1178.8|1179.4|1179|1179.2|1178.8|0
1635236030000|2021-10-26 08:13:50||1179||1178.8||1179||1178.8|0
1635236050000|2021-10-26 08:14:10|1179.6|1179|1179.2|1178.8|1179.8|1179.4|1179.2|1178.8|508
1635236060000|2021-10-26 08:14:20|1179.4|1179|1179.6|1179.2|1179.6|1179.2|1179.4|1179|500
1635236070000|2021-10-26 08:14:30|1179.8|1179.4|1179.8|1179.4|1179.8|1179.6|1179.8|1179.4|500
1635236080000|2021-10-26 08:14:40|1180|1179.6|1180|1179.6|1180|1179.8|1179.8|1179.4|3640
1635236090000|2021-10-26 08:14:50|1180.2|1179.8|1180|1179.6|1180.2|1180|1180|1179.6|27402
1635236110000|2021-10-26 08:15:10|1179.8|1179.4|1179.8|1179.6|1180|1179.8|1179.6|1179.4|4094
1635236120000|2021-10-26 08:15:20|1180|1179.4|1180|1179.4|1180.2|1180|1180|1179.4|4481
1635236130000|2021-10-26 08:15:30|1180.2|1179.6|1180.2|1179.8|1180.2|1179.8|1180.2|1179.4|0
1635236140000|2021-10-26 08:15:40|1180|1179.6|1180|1179.8|1180|1179.8|1179.8|1179.4|3500
1635236160000|2021-10-26 08:16:00|1179.8|1179.6|1180|1179.6|1180|1179.8|1179.8|1179.4|2672
1635236170000|2021-10-26 08:16:10|1179.8|1179.4|1180.2|1179.8|1180.2|1179.8|1179.4|1179.2|47423
1635236180000|2021-10-26 08:16:20|1180.4|1180|1180.6|1180.2|1180.8|1180.6|1180.4|1180|8369
1635236200000|2021-10-26 08:16:40|1180.4|1180.4|1180.6|1180.2|1180.6|1180.4|1180.2|1179.8|9222
1635236210000|2021-10-26 08:16:50|1180.4|1180|1180|1179.6|1180.4|1180.2|1180|1179.6|5209
1635236220000|2021-10-26 08:17:00|1180.2|1179.8|1180.4|1179.8|1180.4|1179.8|1180.2|1179.8|407
1635236230000|2021-10-26 08:17:10|1180.6|1180|1180.6|1180.2|1180.6|1180.4|1180.6|1180|3056
1635236240000|2021-10-26 08:17:20|1180.4|1180|1180.4|1179.8|1180.6|1180.2|1180.4|1179.8|21
1635236250000|2021-10-26 08:17:30|1180.2|1180|1180.4|1179.8|1180.4|1180|1179.6|1179.2|4941
1635236260000|2021-10-26 08:17:40|1180.2|1179.6|1180.4|1180|1180.4|1180|1180|1179.6|2050
1635236270000|2021-10-26 08:17:50|1180.2|1179.8|1180|1179.8|1180.4|1180|1180|1179.8|448
1635236280000|2021-10-26 08:18:00|1180.2|1179.6|1180.4|1180|1180.4|1180|1180.2|1179.6|3113
1635236290000|2021-10-26 08:18:10|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|571
1635236300000|2021-10-26 08:18:20||1180.6||1180.6||1180.6||1180.6|25
1635236310000|2021-10-26 08:18:30|1180.6|1180.4|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|4912
1635236320000|2021-10-26 08:18:40|1180.6|1180.2|1180.6|1180.4|1180.8|1180.4|1180.4|1180.2|300
1635236330000|2021-10-26 08:18:50|1180.4|1180.2|1180.6|1180.2|1180.6|1180.4|1180.4|1180|845
1635236340000|2021-10-26 08:19:00|1180.8|1180.4|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|0
1635236360000|2021-10-26 08:19:20|1180.8|1180.4|1181.4|1181|1181.4|1181.2|1180.8|1180.4|8540
1635236370000|2021-10-26 08:19:30|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181.2|1181|500
1635236380000|2021-10-26 08:19:40|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|0
1635236390000|2021-10-26 08:19:50|1181.4|1181|1181.6|1181.2|1181.6|1181.4|1181.2|1181|2946
1635236400000|2021-10-26 08:20:00|1181.8|1181.4|1181.8|1181.6|1181.8|1181.6|1181.6|1181.2|2052
1635236410000|2021-10-26 08:20:10|1182|1181.8|1182.4|1182|1182.6|1182.2|1182|1181.8|22946
1635236420000|2021-10-26 08:20:20|1182.6|1182.2|1183|1182.6|1183|1182.8|1182.4|1182|19073
1635236430000|2021-10-26 08:20:30|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.4|1182.2|16207
1635236440000|2021-10-26 08:20:40|1183|1182.6|1183|1182.6|1183|1182.6|1182.6|1182.2|6067
1635236450000|2021-10-26 08:20:50|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|280
1635236460000|2021-10-26 08:21:00|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.4|1182.2|708
1635236470000|2021-10-26 08:21:10|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|1215
1635236480000|2021-10-26 08:21:20|1183|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.4|4261
1635236490000|2021-10-26 08:21:30|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1182.6|1182.2|3859
1635236500000|2021-10-26 08:21:40|1182.8|1182.4|1183|1182.4|1183|1182.4|1182.8|1182.4|779
1635236510000|2021-10-26 08:21:50|1183.2|1182.6|1183.2|1182.8|1183.2|1182.8|1183.2|1182.6|714
1635236520000|2021-10-26 08:22:00|1183.4|1183|1183.6|1183|1183.6|1183.2|1183.4|1183|2401
1635236530000|2021-10-26 08:22:10|1183.8|1183.2|1183.6|1183.2|1183.8|1183.4|1183.4|1183|2303
1635236540000|2021-10-26 08:22:20|1183.2|1183|1183.2|1182.6|1183.4|1183|1182.6|1182.4|4569
1635236550000|2021-10-26 08:22:30|1183|1182.4|1183|1182.4|1183|1182.6|1182.8|1182.4|1188
1635236560000|2021-10-26 08:22:40|1182.8|1182.8|1182.8|1182.4|1183|1182.8|1182.8|1182.4|265
1635236570000|2021-10-26 08:22:50|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1183|1182.6|3060
1635236580000|2021-10-26 08:23:00|1183|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.4|3684
1635236590000|2021-10-26 08:23:10|1182.8|1182.2|1182.2|1182|1182.8|1182.4|1182.2|1181.8|21048
1635236600000|2021-10-26 08:23:20|1182.4|1182.2|1182.6|1182|1182.6|1182.2|1182.4|1182|1846
1635236610000|2021-10-26 08:23:30|1182.4|1181.8|1182.6|1182.2|1182.6|1182.4|1182|1181.8|1394
1635236620000|2021-10-26 08:23:40|1182.4|1182|1182.2|1182|1182.4|1182|1182.2|1181.8|1961
1635236630000|2021-10-26 08:23:50|1182|1181.8|1182.2|1181.6|1182.2|1181.8|1182|1181.6|261
1635236650000|2021-10-26 08:24:10|1182|1181.4|1181.6|1181.4|1182|1181.6|1181.6|1181.2|10314
1635236660000|2021-10-26 08:24:20||1181.2||1181.2||1181.4||1181.2|14815
1635236670000|2021-10-26 08:24:30|1181.4|1181|1181.2|1181|1181.4|1181.2|1181.2|1180.6|2026
1635236680000|2021-10-26 08:24:40|1181.4|1181.2|1181.6|1181.2|1181.6|1181.4|1181.4|1181|6582
1635236700000|2021-10-26 08:25:00|1181.4||1181.4||1181.6||1181.4||300
1635236710000|2021-10-26 08:25:10|1181.2|1181|1181.6|1181.4|1181.6|1181.4|1181.2|1181|747
1635236720000|2021-10-26 08:25:20|1181.8|1181.6|1182.2|1181.6|1182.2|1181.8|1181.8|1181.4|2864
1635236730000|2021-10-26 08:25:30|1182||1181.8||1182||1181.8||0
1635236740000|2021-10-26 08:25:40|1181.6|1181.4|1181.6|1181.2|1181.8|1181.4|1181.4|1181|1776
1635236750000|2021-10-26 08:25:50|1181.8|1181.4|1181.8|1181.2|1181.8|1181.4|1181.8|1181.2|799
1635236760000|2021-10-26 08:26:00|1181.6|1181|1181.4|1181.2|1181.8|1181.2|1181.4|1181|3149
1635236790000|2021-10-26 08:26:30|1181.2|1181|1181.4|1181|1181.4|1181|1181|1180.8|27912
1635236800000|2021-10-26 08:26:40|1181.2|1180.8|1181|1180.6|1181.4|1181|1180.2|1179.8|5728
1635236810000|2021-10-26 08:26:50|1180.8|1180.4|1180.4|1180|1180.8|1180.6|1180.4|1180|3376
1635236820000|2021-10-26 08:27:00|1180.6|1180.2|1180.4|1180|1180.8|1180.4|1179.8|1179.6|3052
1635236830000|2021-10-26 08:27:10|1180.2|1179.8|1180.4|1179.8|1180.4|1179.8|1180|1179.8|0
1635236850000|2021-10-26 08:27:30|1180.2|1180|1179.8|1179.4|1180.2|1180.2|1179.6|1179.2|3824
1635236860000|2021-10-26 08:27:40|1180|1179.6|1180|1179.6|1180.2|1179.8|1180|1179.6|1958
1635236870000|2021-10-26 08:27:50|1180.2|1180|1180|1179.6|1180.6|1180|1179.8|1179.6|6834
1635236880000|2021-10-26 08:28:00|1180.2|1179.8|1180.2|1179.8|1180.4|1180|1180.2|1179.6|5901
1635236890000|2021-10-26 08:28:10|1180|1179.6|1179.8|1179.4|1180.2|1179.8|1179.6|1179.2|6836
1635236900000|2021-10-26 08:28:20|1180|1179.6|1179.6|1179.2|1180.2|1179.8|1179.6|1179.2|1150
1635236910000|2021-10-26 08:28:30|1179.4|1179|1179.6|1179|1179.6|1179|1178.8|1178.4|14138
1635236930000|2021-10-26 08:28:50|1179.4|1179.2|1179.4|1179|1179.6|1179.2|1179|1178.8|1776
1635236940000|2021-10-26 08:29:00|1179.2|1178.8|1179.4|1179|1179.4|1179|1179|1178.6|2690
1635236950000|2021-10-26 08:29:10|1179|1178.8|1179.2|1178.6|1179.4|1178.8|1179|1178.6|500
1635236960000|2021-10-26 08:29:20|1179|1178.8|1179.4|1178.8|1179.4|1179|1179|1178.8|550
1635236970000|2021-10-26 08:29:30|1179.2|1178.6|1179.2|1178.6|1179.2|1178.6|1178.8|1178.4|0
1635236980000|2021-10-26 08:29:40|1179.4||1179.2||1179.4||1179.2||0
1635236990000|2021-10-26 08:29:50|1179|1178.4|1178.8|1178.4|1179|1178.4|1178.8|1178.4|0
1635237000000|2021-10-26 08:30:00|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1179|1178.6|732
1635237010000|2021-10-26 08:30:10|1179|1178.6|1179|1178.6|1179.2|1178.6|1179|1178.6|0
1635237020000|2021-10-26 08:30:20||1178.8||1178.6||1178.8||1178.6|500
1635237030000|2021-10-26 08:30:30|1179.2|1178.8|1179.2|1178.8|1179.2|1179|1179.2|1178.8|918
1635237040000|2021-10-26 08:30:40|1179|1178.6|1179.4|1179|1179.6|1179.2|1178.8|1178.6|3175
1635237050000|2021-10-26 08:30:50|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.4|1179|2457
1635237060000|2021-10-26 08:31:00|1179.8|1179.4|1179.4|1179.2|1180|1179.6|1179.4|1179.2|1380
1635237070000|2021-10-26 08:31:10|1179.6|1179.4|1179.8|1179.6|1179.8|1179.6|1179.6|1179.2|4688
1635237080000|2021-10-26 08:31:20|1179.6|1179.4|1179.6|1179.2|1179.8|1179.4|1179.4|1179.2|1179
1635237090000|2021-10-26 08:31:30|1179.8|1179.4|1179.6|1179.2|1179.8|1179.6|1179.6|1179.2|6687
1635237100000|2021-10-26 08:31:40|1179.8|1179.4|1179.6|1179.2|1180|1179.6|1179.4|1179.2|4429
1635237110000|2021-10-26 08:31:50|1179.4|1179|1179|1178.4|1179.4|1179|1179|1178.4|2136
1635237120000|2021-10-26 08:32:00|1178.8|1178.2|1178.8|1178.2|1178.8|1178.6|1178.6|1178.2|1544
1635237130000|2021-10-26 08:32:10|1178.6|1178|1178.4|1178|1178.6|1178|1178.4|1178|2636
1635237140000|2021-10-26 08:32:20|1178.2|1177.8|1177.6|1177.2|1178.2|1178|1177.6|1177.2|28873
1635237150000|2021-10-26 08:32:30|1177.8|1177.4|1178|1177.4|1178|1177.4|1177.8|1177.4|809
1635237160000|2021-10-26 08:32:40|1177.8|1177.2|1177.6|1177.2|1177.8|1177.2|1177.6|1177.2|410
1635237170000|2021-10-26 08:32:50|1177.8|1177.4|1177.6|1177|1177.8|1177.4|1177.2|1176.8|2030
1635237180000|2021-10-26 08:33:00||1177.2||1177||1177.2||1177|0
1635237190000|2021-10-26 08:33:10||1176.8||1177||1177||1176.8|0
1635237200000|2021-10-26 08:33:20|1177.4|1176.8|1177.4|1177|1177.4|1177|1177|1176.6|0
1635237210000|2021-10-26 08:33:30|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|0
1635237220000|2021-10-26 08:33:40|1177.8|1177.4|1177.8|1177.4|1178|1177.6|1177.6|1177.4|3072
1635237230000|2021-10-26 08:33:50|1178|1177.6|1178.2|1177.6|1178.4|1177.6|1178|1177.6|338
1635237240000|2021-10-26 08:34:00|1178||1178||1178.2||1178||0
1635237260000|2021-10-26 08:34:20|1178.2|1177.8|1179|1178.4|1179|1178.6|1178.2|1177.8|4869
1635237270000|2021-10-26 08:34:30|1178.8|1178.6|1179|1178.6|1179|1178.6|1178.8|1178.4|2894
1635237290000|2021-10-26 08:34:50|1179.2|1178.8|1179.6|1179|1179.6|1179|1179.2|1178.8|580
1635237300000|2021-10-26 08:35:00|1179.4|1178.8|1179.2|1179|1179.6|1179.2|1179.2|1178.8|2335
1635237310000|2021-10-26 08:35:10|1179|1178.8|1178.8|1178.2|1179|1178.8|1178.8|1178.2|3073
1635237320000|2021-10-26 08:35:20|1178.6||1178.8||1178.8||1178.6||0
1635237340000|2021-10-26 08:35:40|1178.6|1178.4|1178.8|1178.4|1178.8|1178.6|1178.6|1178.4|1715
1635237350000|2021-10-26 08:35:50|1178.6|1178.6|1178.8|1178.4|1178.8|1178.6|1178.6|1178.4|379
1635237360000|2021-10-26 08:36:00|1178.6|1178.2|1178.6|1178.2|1178.8|1178.2|1178.6|1178|212
1635237370000|2021-10-26 08:36:10|1178.8|1178.4|1178.4|1178.2|1179|1178.6|1178.4|1178.2|1897
1635237380000|2021-10-26 08:36:20|1178.6|1178|1179.2|1178.6|1179.2|1178.6|1178.6|1178|775
1635237390000|2021-10-26 08:36:30|1179|1178.4|1178.8|1178.4|1179|1178.4|1178.8|1178.4|78
1635237400000|2021-10-26 08:36:40|1179|1178.6|1178.8|1178.4|1179|1178.6|1178.8|1178.2|1738
1635237410000|2021-10-26 08:36:50|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|1178.4|1178.2|556
1635237420000|2021-10-26 08:37:00|1178.8|1178.4|1179|1178.4|1179|1178.4|1178.8|1178.4|500
1635237430000|2021-10-26 08:37:10|1178.8|1178.6|1179.8|1179.4|1179.8|1179.6|1178.8|1178.6|451
1635237440000|2021-10-26 08:37:20|1179.6||1179.8||1179.8||1179.6||0
1635237450000|2021-10-26 08:37:30|1179.6|1179.2|1179.8|1179.2|1179.8|1179.2|1179.6|1179.2|946
1635237460000|2021-10-26 08:37:40|1179.6|1179|1179|1178.6|1179.6|1179.2|1179|1178.6|4555
1635237470000|2021-10-26 08:37:50|1178.8|1178.4|1178.6|1178|1179|1178.6|1178.6|1178|1000
1635237480000|2021-10-26 08:38:00||1178.2||1178||1178.2||1178|0
1635237490000|2021-10-26 08:38:10|1178.8|1178.2|1178.6|1178.2|1178.8|1178.2|1178.6|1178.2|0
1635237500000|2021-10-26 08:38:20|1178.4|1178|1179.2|1178.6|1179.2|1178.6|1178.4|1178|282
1635237510000|2021-10-26 08:38:30|1179||1179.2||1179.2||1179||0
1635237520000|2021-10-26 08:38:40||1178.8||1178.8||1178.8||1178.8|0
1635237530000|2021-10-26 08:38:50|1178.8|1178.6|1178.8|1178.6|1179|1178.6|1178.4|1178|1820
1635237540000|2021-10-26 08:39:00|1179|1178.8|1179|1178.6|1179|1178.8|1178.8|1178.2|297
1635237550000|2021-10-26 08:39:10||1178.4||1178.4||1178.4||1178.4|0
1635237560000|2021-10-26 08:39:20|1178.8|1178.2|1178.8|1178.4|1179|1178.6|1178.6|1178.2|2778
1635237570000|2021-10-26 08:39:30|1179|1178.6|1178.6|1178.4|1179|1178.6|1178.6|1178.2|1099
1635237580000|2021-10-26 08:39:40|1178.4|1178.2|1178.2|1177.8|1178.4|1178.2|1177.8|1177.6|11053
1635237590000|2021-10-26 08:39:50|1178.4|1178|1178.4|1178|1178.4|1178|1178.4|1178|0
1635237600000|2021-10-26 08:40:00|1178.2||1178.4||1178.4||1178.2||1801
1635237610000|2021-10-26 08:40:10|1178.6|1178.2|1178.6|1178.2|1178.8|1178.2|1178.6|1178.2|466
1635237620000|2021-10-26 08:40:20|1178.8|1178.4|1178.6|1178.2|1179|1178.6|1178.6|1178.2|489
1635237630000|2021-10-26 08:40:30|1178.8|1178.4|1178.4|1177.8|1178.8|1178.4|1178.4|1177.8|933
1635237640000|2021-10-26 08:40:40||1177.6||1178||1178||1177.6|0
1635237650000|2021-10-26 08:40:50|1178.2|1177.8|1178.4|1177.8|1178.4|1178|1178|1177.8|1179
1635237660000|2021-10-26 08:41:00||1178||1178||1178||1178|0
1635237670000|2021-10-26 08:41:10|1178.2|1177.8|1178|1177.6|1178.2|1177.8|1177.8|1177.6|3131
1635237680000|2021-10-26 08:41:20|1177.8|1177.4|1177.6|1177|1177.8|1177.4|1177.4|1177|7750
1635237690000|2021-10-26 08:41:30|1177.4|1176.8|1177.6|1177.2|1177.6|1177.2|1177.2|1176.6|0
1635237700000|2021-10-26 08:41:40|1177.8|1177.4|1177.4|1176.8|1177.8|1177.4|1177.2|1176.8|1470
1635237710000|2021-10-26 08:41:50|1177.2|1177|1177.4|1177|1177.4|1177.2|1177.2|1177|0
1635237720000|2021-10-26 08:42:00|1177.6|1177.4|1177|1176.6|1177.6|1177.4|1177|1176.6|2285
1635237730000|2021-10-26 08:42:10|1177.2|1176.8|1177.4|1177|1177.4|1177|1177.2|1176.8|0
1635237740000|2021-10-26 08:42:20|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|0
1635237750000|2021-10-26 08:42:30|1177|1177|1177|1176.6|1177|1177|1177|1176.6|791
1635237760000|2021-10-26 08:42:40|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177.2|1176.6|0
1635237770000|2021-10-26 08:42:50|1177.4|1176.6|1177|1176.6|1177.4|1176.8|1177|1176.4|462
1635237780000|2021-10-26 08:43:00||1176.4||1176.4||1176.4||1176.4|0
1635237790000|2021-10-26 08:43:10|1176.8|1176.2|1176.2|1175.6|1176.8|1176.2|1176.2|1175.6|1139
1635237800000|2021-10-26 08:43:20|1176.4|1175.8|1176.4|1176|1176.4|1176|1176.2|1175.8|643
1635237810000|2021-10-26 08:43:30|1176.2|1175.8|1175.8|1175.4|1176.2|1175.8|1175.8|1175.4|27859
1635237820000|2021-10-26 08:43:40|1175.6|1175.2|1176.2|1175.8|1176.4|1176.2|1175.4|1175.2|43356
1635237830000|2021-10-26 08:43:50|1176.4||1176.2||1176.4||1176.2||0
1635237840000|2021-10-26 08:44:00||1176||1175.8||1176||1175.8|103
1635237850000|2021-10-26 08:44:10|1176.4|1176|1176.6|1176|1176.6|1176|1176.4|1176|500
1635237860000|2021-10-26 08:44:20|1176.8|1176.2|1177|1176.4|1177.2|1176.6|1176.8|1176.2|1962
1635237870000|2021-10-26 08:44:30|1176.8|1176.6|1176.6|1176|1176.8|1176.6|1176.4|1176|492
1635237880000|2021-10-26 08:44:40|1176.8|1176.2|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|0
1635237890000|2021-10-26 08:44:50||1176.4||1176.2||1176.4||1176.2|0
1635237900000|2021-10-26 08:45:00|1176.8|1176.4|1176.8|1176.4|1177|1176.4|1176.6|1176|8164
1635237910000|2021-10-26 08:45:10|1176.6|1176.2|1176.2|1176|1176.8|1176.4|1176.2|1175.8|836
1635237920000|2021-10-26 08:45:20|1176.4|1176.2|1176.4|1176.2|1176.4|1176.2|1176.4|1176.2|7
1635237930000|2021-10-26 08:45:30|1176.6|1176.4|1176.8|1176.4|1176.8|1176.4|1176.6|1176.4|644
1635237940000|2021-10-26 08:45:40|1177|1176.6|1176.8|1176.4|1177|1176.6|1176.8|1176.4|1000
1635237950000|2021-10-26 08:45:50|1177|1176.6|1177|1176.4|1177.2|1176.8|1177|1176.4|1073
1635237960000|2021-10-26 08:46:00|1177.2|1176.6|1177.6|1177.2|1177.6|1177.2|1177|1176.4|872
1635237970000|2021-10-26 08:46:10|1177.4|1177|1176.8|1176.4|1177.4|1177|1176.8|1176.4|3157
1635237980000|2021-10-26 08:46:20|1176.6|1176.2|1176.6|1176|1176.8|1176.4|1176.4|1176|5941
1635237990000|2021-10-26 08:46:30|1176.4|1175.8|1175.8|1175.4|1176.4|1175.8|1175.8|1175.2|962
1635238020000|2021-10-26 08:47:00|1175.6|1175.2|1175.4|1175|1175.6|1175.2|1175.4|1174.8|1292
1635238030000|2021-10-26 08:47:10|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|0
1635238040000|2021-10-26 08:47:20|1175||1175.2||1175.2||1175||0
1635238050000|2021-10-26 08:47:30|1175.4|1175|1176|1175.6|1176.4|1176|1175.4|1175|3552
1635238070000|2021-10-26 08:47:50|1176.2|1175.8|1175.6|1175.2|1176.2|1175.8|1175.6|1175|2768
1635238090000|2021-10-26 08:48:10|1175.4|1175|1175.2|1174.8|1175.4|1175|1174.8|1174.6|863
1635238100000|2021-10-26 08:48:20||1174.6||1174.6||1174.8||1174.6|0
1635238110000|2021-10-26 08:48:30|1175|1174.8|1174.8|1174.4|1175|1174.8|1174.8|1174.2|1234
1635238120000|2021-10-26 08:48:40|1175|1174.2|1174.8|1174.4|1175|1174.4|1174.8|1174.2|0
1635238150000|2021-10-26 08:49:10|1175|1174.8|1175.2|1174.6|1175.2|1174.8|1174.8|1174.6|2014
1635238160000|2021-10-26 08:49:20|1175.4|1174.8|1175.6|1175.2|1175.6|1175.2|1175.4|1174.6|0
1635238170000|2021-10-26 08:49:30|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|0
1635238180000|2021-10-26 08:49:40|1175.6|1175.2|1175.2|1174.6|1175.6|1175.2|1175.2|1174.6|1445
1635238190000|2021-10-26 08:49:50|1175|1175|1174.4|1173.8|1175.2|1175|1174.4|1173.8|6181
1635238200000|2021-10-26 08:50:00|1174.2|1173.6|1174|1173.6|1174.2|1173.8|1174|1173.6|0
1635238210000|2021-10-26 08:50:10|1173.8|1173.4|1174|1173.4|1174|1173.6|1173.4|1173.2|4975
1635238220000|2021-10-26 08:50:20|1173.8|1173.2|1174|1173.4|1174|1173.4|1173.6|1173.2|0
1635238230000|2021-10-26 08:50:30|1174.2|1173.6|1174|1173.4|1174.4|1173.8|1174|1173.4|792
1635238240000|2021-10-26 08:50:40|1173.8|1173.6|1173|1172.8|1174|1173.8|1173|1172.8|11108
1635238250000|2021-10-26 08:50:50|1173.2|1173|1173.2|1172.8|1173.2|1173|1173.2|1172.8|860
1635238260000|2021-10-26 08:51:00|1173|1172.6|1172.8|1172.4|1173.2|1173|1172.8|1172.4|6126
1635238270000|2021-10-26 08:51:10|1173|1172.6|1173.4|1172.8|1173.4|1173|1173|1172.6|500
1635238280000|2021-10-26 08:51:20|1173.6|1173|1173.8|1173|1173.8|1173|1173.6|1173|0
1635238300000|2021-10-26 08:51:40|1173.6|1173.2|1173.8|1173.4|1173.8|1173.4|1173.6|1173.2|0
1635238310000|2021-10-26 08:51:50|1173.6|1173.2|1173.8|1173.4|1173.8|1173.4|1173.6|1173.2|388
1635238320000|2021-10-26 08:52:00|1173.6|1173.2|1173.2|1173|1173.8|1173.4|1173.2|1173|3900
1635238330000|2021-10-26 08:52:10|1173|1172.8|1173|1172.6|1173.2|1173|1172.8|1172.4|6170
1635238340000|2021-10-26 08:52:20|1173.2|1172.8|1173.2|1172.8|1173.2|1173|1173|1172.6|3214
1635238350000|2021-10-26 08:52:30|1173|1172.6|1173|1172.6|1173|1172.6|1173|1172.4|916
1635238370000|2021-10-26 08:52:50|1173.2|1172.8|1173.6|1173.2|1173.8|1173.4|1173.2|1172.8|1641
1635238380000|2021-10-26 08:53:00|1173.4||1173.4||1173.4||1173.4||0
1635238390000|2021-10-26 08:53:10|1173.6|1173.4|1173.8|1173.4|1174|1173.4|1173.6|1173.4|2235
1635238400000|2021-10-26 08:53:20|1173.6|1173.6|1174|1173.6|1174.6|1174.2|1173.6|1173.2|12721
1635238410000|2021-10-26 08:53:30|1174.2|1173.8|1174|1173.4|1174.4|1174|1174|1173.4|500
1635238420000|2021-10-26 08:53:40|1173.8|1173.6|1174|1173.4|1174.2|1173.6|1173.8|1173.4|500
1635238430000|2021-10-26 08:53:50|1173.8|1173.2|1173.6|1173.2|1173.8|1173.2|1173.6|1173.2|497
1635238440000|2021-10-26 08:54:00|1173.4||1173.4||1173.4||1173.4||0
1635238450000|2021-10-26 08:54:10||1173||1173||1173||1173|1163
1635238460000|2021-10-26 08:54:20|1173.2|1172.8|1172.8|1172.4|1173.2|1172.8|1172.8|1172.2|6600
1635238470000|2021-10-26 08:54:30|1172.6|1172.2|1172.8|1172.2|1173|1172.6|1172.4|1172|500
1635238480000|2021-10-26 08:54:40||1172.4||1172.4||1172.4||1172.4|0
1635238490000|2021-10-26 08:54:50|1172.6|1172.2|1172.4|1172|1172.6|1172.2|1172|1171.4|6386
1635238500000|2021-10-26 08:55:00|1172.2|1171.8|1172|1171.6|1172.2|1171.8|1171.8|1171.4|1788
1635238510000|2021-10-26 08:55:10|1172.2|1172|1172|1171.4|1172.4|1172|1172|1171.4|2500
1635238520000|2021-10-26 08:55:20|1171.8|1171.2|1171.8|1171.4|1171.8|1171.4|1171.8|1171.2|0
1635238530000|2021-10-26 08:55:30|1171.6|1171.2|1172|1171.6|1172|1171.6|1171.6|1171.2|2210
1635238540000|2021-10-26 08:55:40|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|0
1635238550000|2021-10-26 08:55:50|1171.6|1171.2|1171.6|1171.2|1171.6|1171.4|1171.6|1171.2|0
1635238560000|2021-10-26 08:56:00|1171.8|1171.4|1171.2|1170.8|1172|1171.4|1170.8|1170.4|8565
1635238570000|2021-10-26 08:56:10|1171|1171|1170.8|1170.4|1171|1171|1170.8|1170.2|5661
1635238580000|2021-10-26 08:56:20|1171|1170.2|1171.2|1170.8|1171.2|1170.8|1171|1170.2|0
1635238590000|2021-10-26 08:56:30|1171.4||1171.4||1171.6||1171.4||0
1635238600000|2021-10-26 08:56:40|1171.6|1171|1171.4|1171|1171.6|1171.2|1171.4|1171|440
1635238610000|2021-10-26 08:56:50||1170.8||1170.8||1170.8||1170.8|0
1635238620000|2021-10-26 08:57:00|1171.6|1171|1171.8|1171.6|1172.2|1171.8|1171.6|1171|2773
1635238630000|2021-10-26 08:57:10|1171.6|1171.4|1171.8|1171.2|1171.8|1171.6|1171.6|1171.2|72
1635238640000|2021-10-26 08:57:20|1171.6|1171|1171.6|1170.8|1171.6|1171.2|1171.2|1170.8|1033
1635238650000|2021-10-26 08:57:30|1171.8|1171|1171.8|1171.2|1171.8|1171.2|1171.8|1171|0
1635238660000|2021-10-26 08:57:40||1171.4||1171.6||1171.6||1171.4|500
1635238670000|2021-10-26 08:57:50||1171.4||1171.4||1171.4||1171.4|215
1635238680000|2021-10-26 08:58:00|1172|1171.6|1171.8|1171.4|1172|1171.6|1171.4|1171|8133
1635238690000|2021-10-26 08:58:10|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|531
1635238710000|2021-10-26 08:58:30||1171.4||1171.2||1171.4||1171.2|79
1635238720000|2021-10-26 08:58:40||1171||1171.2||1171.4||1171|853
1635238730000|2021-10-26 08:58:50|1171.4|1170.8|1171.2|1170.6|1171.4|1170.8|1171|1170.4|7350
1635238740000|2021-10-26 08:59:00||1170.8||1170.8||1171||1170.8|899
1635238750000|2021-10-26 08:59:10|1171|1170.6|1170.8|1170.2|1171|1170.6|1170.8|1170.2|3032
1635238760000|2021-10-26 08:59:20|1171.2|1171|1170.8|1170.2|1171.2|1171|1170.8|1170.2|5000
1635238770000|2021-10-26 08:59:30|1170.6|1170|1170.8|1170.2|1170.8|1170.2|1170.4|1170|1416
1635238780000|2021-10-26 08:59:40|1171|1170.4|1171|1170.6|1171.2|1171|1171|1170.4|3309
1635238790000|2021-10-26 08:59:50|1171.2|1170.8|1171.6|1171.2|1171.6|1171.2|1171.2|1170.8|2365
1635238800000|2021-10-26 09:00:00|1171.4|1171|1171.8|1171.4|1171.8|1171.6|1171.4|1171|1858
1635238810000|2021-10-26 09:00:10|1171.6|1171.2|1171.8|1171.2|1171.8|1171.4|1171.4|1171|5282
1635238820000|2021-10-26 09:00:20|1171.6|1171.4|1171.4|1170.8|1171.6|1171.4|1171.4|1170.8|1892
1635238830000|2021-10-26 09:00:30|1171.2|1170.6|1171.4|1170.8|1171.4|1170.8|1171|1170.6|0
1635238850000|2021-10-26 09:00:50|1171.6|1171|1171.8|1171.6|1171.8|1171.6|1171.6|1171|148
1635238860000|2021-10-26 09:01:00|1172|1171.8|1172.4|1171.8|1172.4|1171.8|1171.8|1171.4|3314
1635238870000|2021-10-26 09:01:10|1172.2|1172|1172|1171.4|1172.4|1172|1172|1171.4|2363
1635238880000|2021-10-26 09:01:20|1171.8|1171.6|1171.4|1171|1171.8|1171.6|1171.4|1171|2250
1635238890000|2021-10-26 09:01:30|1171.2|1170.8|1172.2|1171.6|1172.4|1171.8|1171.2|1170.8|5384
1635238900000|2021-10-26 09:01:40||1171.4||1171.6||1171.6||1171.4|0
1635238910000|2021-10-26 09:01:50|1172|1171.4|1172.4|1171.8|1172.4|1171.8|1171.8|1171.4|957
1635238920000|2021-10-26 09:02:00|1172.2||1172.2||1172.2||1172.2||0
1635238930000|2021-10-26 09:02:10|1172|1171.6|1172.2|1171.6|1172.2|1171.8|1172|1171.6|1046
1635238940000|2021-10-26 09:02:20|1172.4|1171.8|1172.2|1171.6|1172.4|1172|1171.8|1171.6|12097
1635238950000|2021-10-26 09:02:30|1172.4|1171.8|1172.4|1172|1172.4|1172.2|1172.2|1171.8|2796
1635238960000|2021-10-26 09:02:40|1172.6|1172.2|1172.6|1172.2|1172.6|1172.4|1172.6|1172|1778
1635238970000|2021-10-26 09:02:50|1172.8|1172.4|1173|1172.6|1173|1172.6|1172.6|1172.4|6135
1635238980000|2021-10-26 09:03:00|1172.8|1172.8|1173.2|1172.8|1173.2|1172.8|1172.8|1172.6|5842
1635239000000|2021-10-26 09:03:20|1173.4|1173|1173.4|1173|1173.6|1173|1173.4|1173|0
1635239010000|2021-10-26 09:03:30|1173.6|1173.2|1173.6|1173.2|1173.8|1173.2|1173.6|1173.2|0
1635239020000|2021-10-26 09:03:40|1173.4|1173.4|1173.6|1173.2|1173.6|1173.4|1173.4|1173|1210
1635239030000|2021-10-26 09:03:50|1173.8|1173.4|1174|1173.6|1174.2|1173.6|1173.6|1173.2|2391
1635239040000|2021-10-26 09:04:00|1174.4|1173.8|1175|1174.4|1175.2|1174.4|1174.2|1173.8|3781
1635239050000|2021-10-26 09:04:10|1175.2|1174.6|1175.4|1174.8|1175.6|1175|1175.2|1174.6|447
1635239060000|2021-10-26 09:04:20|1175.2||1175.4||1175.4||1175.2||0
1635239070000|2021-10-26 09:04:30|1175.2|1174.6|1175.6|1175|1175.8|1175.2|1175|1174.6|1750
1635239080000|2021-10-26 09:04:40||1175.2||1175.2||1175.2||1175|0
1635239090000|2021-10-26 09:04:50|1175.4|1175|1175.4|1175|1175.6|1175.2|1175.2|1175|1500
1635239100000|2021-10-26 09:05:00|1175.6|1175.2|1175.4|1175|1175.6|1175.2|1175.4|1175|0
1635239110000|2021-10-26 09:05:10|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.4|1175|1260
1635239120000|2021-10-26 09:05:20|1175.8|1175.4|1175.8|1175.4|1175.8|1175.6|1175.8|1175.4|387
1635239130000|2021-10-26 09:05:30|1175.6|1175.6|1176.4|1176|1176.4|1176|1175.6|1175.6|933
1635239140000|2021-10-26 09:05:40|1176.2|1175.8|1176.8|1176.2|1176.8|1176.2|1176|1175.6|4578
1635239150000|2021-10-26 09:05:50|1177|1176.4|1177|1176.6|1177|1176.6|1177|1176.4|920
1635239160000|2021-10-26 09:06:00|1176.8|1176.4|1177|1176.4|1177|1176.6|1176.6|1176.2|1891
1635239180000|2021-10-26 09:06:20||1176.6||1176.8||1176.8||1176.6|1020
1635239190000|2021-10-26 09:06:30|1176.8|1176.6|1177|1176.4|1177.6|1177.2|1176.6|1176.4|3505
1635239200000|2021-10-26 09:06:40|1176.8|1176.2|1175.8|1175.2|1176.8|1176.2|1175.8|1175.2|941
1635239220000|2021-10-26 09:07:00|1176|1175.4|1176|1175.2|1176|1175.6|1175.8|1175.2|500
1635239230000|2021-10-26 09:07:10|1175.8|1175.4|1176|1175.6|1176|1175.6|1175.8|1175.4|0
1635239250000|2021-10-26 09:07:30|1175.8|1175.8|1177|1176.6|1177|1176.6|1175.8|1175.8|3545
1635239260000|2021-10-26 09:07:40|1176.8|1176.4|1177|1176.6|1177|1176.6|1176.6|1176.2|500
1635239270000|2021-10-26 09:07:50|1177.2|1176.8|1176.6|1176.2|1177.4|1177|1176.6|1176.2|3011
1635239280000|2021-10-26 09:08:00|1176.8|1176|1176.2|1175.8|1176.8|1176|1176.2|1175.8|0
1635239300000|2021-10-26 09:08:20|1176|1175.6|1175.4|1175|1176.2|1175.6|1175.2|1174.8|695
1635239310000|2021-10-26 09:08:30|1175.6|1175.2|1176.2|1175.6|1176.2|1175.6|1175.6|1175.2|3978
1635239320000|2021-10-26 09:08:40|1176.4|1175.8|1176.2|1175.8|1176.4|1175.8|1176.2|1175.6|240
1635239330000|2021-10-26 09:08:50|1176|1175.6|1176.2|1175.8|1176.2|1175.8|1175.8|1175.6|507
1635239340000|2021-10-26 09:09:00||1175.6||1175.8||1175.8||1175.6|0
1635239350000|2021-10-26 09:09:10|1176.4|1176|1176.2|1176|1176.6|1176.2|1176.2|1176|969
1635239360000|2021-10-26 09:09:20|||||||||5
1635239370000|2021-10-26 09:09:30|1176.4|1176.2|1176.6|1176.2|1176.6|1176.2|1176.4|1176.2|11
1635239390000|2021-10-26 09:09:50|1176.8|1176.4|1176.8|1176.4|1177|1176.8|1176.8|1176.4|0
1635239400000|2021-10-26 09:10:00|1176.6|1176.2|1176.4|1175.8|1176.8|1176.4|1176.4|1175.8|6095
1635239410000|2021-10-26 09:10:10||1175.6||1175.8||1175.8||1175.6|0
1635239420000|2021-10-26 09:10:20|1176.2|1176|1176.4|1176|1176.4|1176|1176.2|1175.8|1620
1635239440000|2021-10-26 09:10:40|1176.2|1175.8|1176.2|1175.8|1176.4|1176|1176|1175.6|897
1635239460000|2021-10-26 09:11:00||1176||1175.8||1176||1175.8|750
1635239470000|2021-10-26 09:11:10|1176.4|1176|1176.4|1176|1176.8|1176.2|1175.8|1175.6|6739
1635239480000|2021-10-26 09:11:20|1176.6|1176.2|1176.8|1176.4|1176.8|1176.6|1176.4|1176|2478
1635239490000|2021-10-26 09:11:30|1177|1176.6|1176.8|1176.4|1177|1176.6|1176.6|1176.4|1761
1635239510000|2021-10-26 09:11:50|1177|1176.6|1177|1176.6|1177|1176.6|1177|1176.6|0
1635239520000|2021-10-26 09:12:00|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|500
1635239530000|2021-10-26 09:12:10|1177|1176.6|1177|1176.6|1177.4|1177|1177|1176.6|2656
1635239540000|2021-10-26 09:12:20|1177.2|1176.8|1177.2|1176.8|1177.2|1177|1177|1176.8|200
1635239550000|2021-10-26 09:12:30|1177.4|1177|1177.6|1177.2|1177.8|1177.6|1177.4|1177|2066
1635239570000|2021-10-26 09:12:50|1177.8|1177.4|1178.2|1177.8|1178.4|1177.8|1177.8|1177.4|500
1635239580000|2021-10-26 09:13:00|1178|1177.6|1178.2|1177.8|1178.2|1177.8|1177.8|1177.4|1344
1635239600000|2021-10-26 09:13:20|1178||1178.2||1178.2||1178||500
1635239630000|2021-10-26 09:13:50|1178|1177.6|1177.6|1177.2|1178|1177.6|1177.6|1177.2|2807
1635239640000|2021-10-26 09:14:00|1177.8|1177.4|1178|1177.4|1178.2|1177.8|1177.8|1177.4|236
1635239650000|2021-10-26 09:14:10|1177.8|1177.6|1178|1177.6|1178|1177.8|1177.8|1177.6|500
1635239660000|2021-10-26 09:14:20|1177.8|1177.4|1177.6|1177.2|1177.8|1177.4|1177.4|1177.2|1238
1635239670000|2021-10-26 09:14:30|1177.8|1177.4|1177.6|1177.4|1177.8|1177.4|1177.6|1177.4|0
1635239680000|2021-10-26 09:14:40|1177.8|1177.6|1177.8|1177.4|1178|1177.6|1177.8|1177.4|24
1635239700000|2021-10-26 09:15:00|1177.6|1177.2|1177.6|1177.2|1177.6|1177.6|1177.4|1177.2|776
1635239710000|2021-10-26 09:15:10|1177.8|1177.4|1177.8|1177.2|1178|1177.4|1177.6|1177.2|3677
1635239720000|2021-10-26 09:15:20|1177.6|1177|1177.4|1177|1177.6|1177|1177.2|1177|551
1635239730000|2021-10-26 09:15:30|1177.6|1177.2|1177.4|1177|1177.6|1177.2|1177.4|1177|0
1635239740000|2021-10-26 09:15:40|1177.2|1177.2|1177.2|1176.8|1177.4|1177.2|1177|1176.8|1692
1635239760000|2021-10-26 09:16:00|1177|1176.6|1176.8|1176.4|1177|1176.6|1176.8|1176.4|1062
1635239770000|2021-10-26 09:16:10|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.4|1176|5000
1635239780000|2021-10-26 09:16:20|1176.8|1176.4|1176.8|1176.4|1177|1176.6|1176.8|1176.4|0
1635239790000|2021-10-26 09:16:30|1176.6|1176.2|1176.8|1176.2|1176.8|1176.2|1176.6|1176.2|250
1635239800000|2021-10-26 09:16:40|1177|1176.4|1177.4|1177|1177.4|1177|1177|1176.4|188
1635239810000|2021-10-26 09:16:50||1176.8||1177||1177||1176.8|718
1635239820000|2021-10-26 09:17:00|1177.6|1177.2|1178|1177.6|1178|1177.6|1177.4|1177.2|438
1635239830000|2021-10-26 09:17:10|1177.8||1177.8||1177.8||1177.8||0
1635239850000|2021-10-26 09:17:30|1177.6|1177.4|1177.2|1177|1177.6|1177.4|1177.2|1177|2507
1635239860000|2021-10-26 09:17:40|1177|1176.8|1177.2|1176.8|1177.2|1176.8|1176.8|1176.4|339
1635239870000|2021-10-26 09:17:50|1177.4|1177.2|1177.4|1177|1177.4|1177.2|1177.4|1176.8|927
1635239880000|2021-10-26 09:18:00|1177.2|1176.8|1176.8|1176.4|1177.2|1176.8|1176.8|1176.4|1922
1635239910000|2021-10-26 09:18:30|1177|1176.6|1177|1176.6|1177.2|1176.8|1177|1176.6|2100
1635239930000|2021-10-26 09:18:50|1176.8|1176.8|1177.8|1177.2|1177.8|1177.4|1176.8|1176.6|2732
1635239940000|2021-10-26 09:19:00|1177.6||1177.4||1177.6||1177.4||0
1635239950000|2021-10-26 09:19:10|1177.6||1177.8||1177.8||1177.6||79
1635239960000|2021-10-26 09:19:20|1177.6|1177.4|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|0
1635239980000|2021-10-26 09:19:40|1178|1177.6|1178|1177.6|1178.2|1177.6|1178|1177.6|117
1635240000000|2021-10-26 09:20:00|1178.2|1177.8|1178|1177.6|1178.2|1177.8|1178|1177.6|1204
1635240010000|2021-10-26 09:20:10||1177.4||1177.4||1177.4||1177.4|0
1635240020000|2021-10-26 09:20:20|1178.2|1177.6|1178.2|1177.8|1178.2|1177.8|1178.2|1177.6|0
1635240040000|2021-10-26 09:20:40|1178.4|1178|1178.4|1178|1178.6|1178.2|1178.4|1177.8|1581
1635240050000|2021-10-26 09:20:50|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178|1177.6|806
1635240060000|2021-10-26 09:21:00|1178||1178.4||1178.4||1178||1230
1635240070000|2021-10-26 09:21:10|1178.2||1178.2||1178.2||1178.2||0
1635240080000|2021-10-26 09:21:20|1178.4|1178|1178.4|1178|1178.4|1178|1178.4|1178|100
1635240090000|2021-10-26 09:21:30|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.8|0
1635240100000|2021-10-26 09:21:40|1178.2|1177.8|1178.2|1177.8|1178.4|1177.8|1178|1177.6|1630
1635240110000|2021-10-26 09:21:50|1178|1177.6|1178|1177.6|1178|1177.8|1177.8|1177.4|671
1635240120000|2021-10-26 09:22:00|||||||||150
1635240130000|2021-10-26 09:22:10|1178.2|1177.8|1178.2|1177.6|1178.2|1178|1178.2|1177.6|1016
1635240140000|2021-10-26 09:22:20|1178||1178||1178||1178||0
1635240150000|2021-10-26 09:22:30|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|0
1635240170000|2021-10-26 09:22:50|||||||||300
1635240180000|2021-10-26 09:23:00|1178|1177.6|1178|1177.6|1178|1177.8|1177.8|1177.6|2416
1635240210000|2021-10-26 09:23:30|1178.2|1177.8|1178|1177.6|1178.2|1178|1178|1177.6|2667
1635240220000|2021-10-26 09:23:40|1177.8|1177.4|1177.8|1177.4|1178|1177.6|1177.6|1177.4|966
1635240230000|2021-10-26 09:23:50|1178||1177.8||1178||1177.8||0
1635240240000|2021-10-26 09:24:00|1177.6|1177.2|1177.4|1176.8|1177.6|1177.2|1177.2|1176.8|429
1635240250000|2021-10-26 09:24:10||1177||1177||1177||1177|0
1635240260000|2021-10-26 09:24:20|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|0
1635240290000|2021-10-26 09:24:50|1177.4|1177|1177.2|1176.8|1177.4|1177|1177.2|1176.8|3044
1635240300000|2021-10-26 09:25:00|1177.4||1177.2||1177.4||1177.2||0
1635240320000|2021-10-26 09:25:20|1177|1176.6|1176.8|1176.4|1177.2|1176.8|1176.8|1176.4|1997
1635240330000|2021-10-26 09:25:30|1177|1176.6|1177|1176.6|1177|1176.8|1177|1176.6|1327
1635240340000|2021-10-26 09:25:40|1177.2|1176.8|1177.4|1176.8|1177.4|1177|1177.2|1176.8|1613
1635240350000|2021-10-26 09:25:50|1177.2|1177|1177.2|1176.6|1177.2|1177|1177|1176.6|117
1635240360000|2021-10-26 09:26:00|1177|1176.8|1177.2|1176.8|1177.4|1177|1177|1176.8|0
1635240380000|2021-10-26 09:26:20||1177||1176.8||1177||1176.8|500
1635240390000|2021-10-26 09:26:30|1177|1176.6|1177|1176.6|1177.2|1176.8|1176.8|1176.4|1183
1635240400000|2021-10-26 09:26:40|1177.2|1176.8|1177.2|1176.8|1177.4|1177|1177.2|1176.8|250
1635240420000|2021-10-26 09:27:00|1177|1176.6|1177|1176.6|1177|1176.6|1176.8|1176.4|1480
1635240430000|2021-10-26 09:27:10|1176.8|1176.4|1176.8|1176.6|1177|1176.6|1176.6|1176.2|8177
1635240460000|2021-10-26 09:27:40|1176.6|1176.4|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|565
1635240470000|2021-10-26 09:27:50|1176.4|1176|1176|1175.6|1176.4|1176|1176|1175.6|761
1635240480000|2021-10-26 09:28:00|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.6|1175.4|1154
1635240490000|2021-10-26 09:28:10||1175.6||1175.4||1175.6||1175.4|283
1635240500000|2021-10-26 09:28:20|1175.6|1175.2|1175|1174.6|1175.6|1175.2|1175|1174.6|2324
1635240510000|2021-10-26 09:28:30||1174.4||1174.4||1174.4||1174.4|0
1635240520000|2021-10-26 09:28:40|1174.8|1174.6|1174.4|1174|1174.8|1174.6|1174.4|1174|1428
1635240540000|2021-10-26 09:29:00|1174.2|1173.8|1173.2|1172.8|1174.2|1173.8|1173.2|1172.8|23197
1635240550000|2021-10-26 09:29:10|1172.6|1172.4|1173.2|1172.6|1173.4|1173|1172.6|1172.4|14237
1635240560000|2021-10-26 09:29:20|1173|1172.2|1172.6|1172.2|1173|1172.4|1172.4|1172.2|10885
1635240580000|2021-10-26 09:29:40|1172.4|1172|1171.8|1171.2|1172.4|1172|1171.8|1171.2|5929
1635240590000|2021-10-26 09:29:50|1172|1171.4|1172.2|1171.8|1172.2|1171.8|1172|1171.4|2663
1635240600000|2021-10-26 09:30:00|1172.4|1172|1172.4|1172|1172.4|1172|1172.4|1172|0
1635240610000|2021-10-26 09:30:10|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|1533
1635240620000|2021-10-26 09:30:20||1172.6||1172.6||1172.6||1172.6|0
1635240630000|2021-10-26 09:30:30|1173|1172.8|1173.2|1172.8|1173.2|1172.8|1173|1172.8|1697
1635240640000|2021-10-26 09:30:40|1173|1172.6|1172.8|1172.2|1173|1172.6|1172.8|1172.2|9555
1635240650000|2021-10-26 09:30:50|1172.6|1172.4|1172.6|1172.4|1172.6|1172.4|1172.6|1172.4|0
1635240660000|2021-10-26 09:31:00|1172.4|1172|1172.6|1172.2|1172.6|1172.2|1172.2|1171.8|2230
1635240670000|2021-10-26 09:31:10|1172.8|1172.4|1173|1172.6|1173|1172.6|1172.6|1172.4|4407
1635240680000|2021-10-26 09:31:20|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.8|1172.2|198
1635240690000|2021-10-26 09:31:30|1173|1172.6|1173|1172.6|1173|1172.8|1173|1172.6|1209
1635240700000|2021-10-26 09:31:40||1172.4||1172.4||1172.6||1172.4|0
1635240710000|2021-10-26 09:31:50|1172.8|1172.2|1172.2|1171.8|1173|1172.4|1172.2|1171.8|3062
1635240720000|2021-10-26 09:32:00|1172|1171.6|1172.2|1171.6|1172.2|1171.6|1171.8|1171.4|1800
1635240740000|2021-10-26 09:32:20|1172||1171.8||1172.2||1171.8||0
1635240750000|2021-10-26 09:32:30|1171.6|1171.4|1172.2|1171.8|1172.2|1171.8|1171.6|1171.2|3698
1635240780000|2021-10-26 09:33:00|1172|1171.6|1171.6|1171.2|1172.2|1171.6|1171.6|1171.2|1957
1635240790000|2021-10-26 09:33:10|1171.8|1171.4|1171.8|1171.4|1171.8|1171.6|1171.8|1171.4|2207
1635240800000|2021-10-26 09:33:20|1172|1171.6|1172|1171.4|1172|1171.8|1172|1171.4|427
1635240810000|2021-10-26 09:33:30|1172.4|1171.6|1172.2|1171.8|1172.4|1172|1172.2|1171.6|4917
1635240820000|2021-10-26 09:33:40|1172.4|1172|1172.2|1171.8|1172.4|1172|1171.8|1171.4|4375
1635240830000|2021-10-26 09:33:50|1172|1171.6|1171.8|1171.4|1172.4|1172|1171.8|1171.4|8662
1635240840000|2021-10-26 09:34:00|1172|1171.2|1171.8|1171.4|1172|1171.6|1171.8|1171.2|1623
1635240850000|2021-10-26 09:34:10|1171.6|1171.2|1171.4|1171|1171.6|1171.2|1171.4|1171|763
1635240860000|2021-10-26 09:34:20|1171.6|1171.2|1171.8|1171.2|1171.8|1171.2|1171.6|1171.2|500
1635240870000|2021-10-26 09:34:30|1171.6|1171.4|1171.6|1171.2|1171.8|1171.6|1171.4|1171|2538
1635240890000|2021-10-26 09:34:50|1171.8||1171.8||1171.8||1171.8||0
1635240920000|2021-10-26 09:35:20|1171.6|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.4|0
1635240930000|2021-10-26 09:35:30|1171.6|1171.6|1171.8|1171.4|1171.8|1171.6|1171.6|1171.4|500
1635240940000|2021-10-26 09:35:40|1171.6|1171.2|1171.8|1171.2|1171.8|1171.4|1171.4|1171|1718
1635240950000|2021-10-26 09:35:50|1171.6|1171.4|1171.6|1171.2|1171.6|1171.4|1171.6|1171.2|0
1635240960000|2021-10-26 09:36:00|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|0
1635240970000|2021-10-26 09:36:10|1171.2|1170.8|1171|1170.4|1171.4|1170.8|1170.6|1170.2|7275
1635240980000|2021-10-26 09:36:20|1170.8||1170.8||1170.8||1170.8||0
1635241000000|2021-10-26 09:36:40|1171|1170.6|1171.4|1171|1171.4|1171|1170.8|1170.6|1881
1635241010000|2021-10-26 09:36:50|1171.2|1170.8|1171|1170.6|1171.2|1170.8|1170.6|1170.4|6725
1635241020000|2021-10-26 09:37:00|1170.8|1170.4|1170.8|1170.4|1170.8|1170.6|1170.6|1170.4|72
1635241050000|2021-10-26 09:37:30|1171|1170.6|1171|1170.4|1171|1170.8|1171|1170.4|1086
1635241060000|2021-10-26 09:37:40|1170.8|1170.2|1170.6|1170.2|1170.8|1170.2|1170.4|1170|462
1635241070000|2021-10-26 09:37:50|1170.8||1170.6||1170.8||1170.6||0
1635241080000|2021-10-26 09:38:00|1170.8|1170.4|1171|1170.6|1171|1170.6|1170.8|1170.4|0
1635241090000|2021-10-26 09:38:10|1170.8|1170.4|1171|1170.6|1171|1170.6|1170.8|1170.4|0
1635241110000|2021-10-26 09:38:30|1170.8||1170.8||1170.8||1170.8||327
1635241120000|2021-10-26 09:38:40|1171||1171||1171||1171||0
1635241130000|2021-10-26 09:38:50|1170.8||1170.8||1170.8||1170.8||0
1635241140000|2021-10-26 09:39:00|1170.6|1170.4|1170.8|1170.2|1170.8|1170.6|1170.6|1170.2|1078
1635241150000|2021-10-26 09:39:10|1170.6|1170|1170.6|1170.2|1170.8|1170.6|1170.4|1170|3945
1635241170000|2021-10-26 09:39:30|1170.4||1170.6||1170.6||1170.4||0
1635241180000|2021-10-26 09:39:40|1170.4|1170|1170.4|1170|1170.4|1170|1170.2|1170|930
1635241190000|2021-10-26 09:39:50|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.2|1170|1250
1635241200000|2021-10-26 09:40:00|1170.2|1169.8|1170.2|1169.6|1170.2|1169.8|1170|1169.6|1000
1635241210000|2021-10-26 09:40:10||1169.8||1169.6||1169.8||1169.6|0
1635241220000|2021-10-26 09:40:20||1169.8||1169.8||1169.8||1169.8|0
1635241230000|2021-10-26 09:40:30|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.6|0
1635241240000|2021-10-26 09:40:40|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.6|1169.4|1454
1635241250000|2021-10-26 09:40:50|1169.6|1169.2|1169.6|1169|1169.6|1169.2|1169.4|1169|923
1635241260000|2021-10-26 09:41:00|1169.4|1168.8|1169.4|1168.8|1169.6|1169.2|1169.2|1168.6|6109
1635241270000|2021-10-26 09:41:10|1169.2|1168.6|1169|1168.4|1169.2|1168.6|1168.8|1168.2|4511
1635241280000|2021-10-26 09:41:20|1168.8|1168.2|1168.6|1168.2|1168.8|1168.2|1168.6|1168.2|0
1635241290000|2021-10-26 09:41:30||1168.4||1168.2||1168.4||1168.2|154
1635241300000|2021-10-26 09:41:40|1168.4|1168|1168.4|1168|1168.4|1168|1168.2|1168|1550
1635241310000|2021-10-26 09:41:50|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|2181
1635241320000|2021-10-26 09:42:00|1168.2|1167.4|1168.2|1167.6|1168.2|1167.6|1168.2|1167.4|0
1635241330000|2021-10-26 09:42:10|1168.4|1168|1168.6|1168|1168.6|1168.2|1168.4|1167.6|2400
1635241340000|2021-10-26 09:42:20|1169.2|1169|1170|1169.8|1170.6|1170.2|1169|1168.4|30636
1635241350000|2021-10-26 09:42:30|1169.8|1169.6|1170|1169.4|1170.2|1169.8|1169.8|1169.4|3373
1635241360000|2021-10-26 09:42:40|1169.8|1169.6|1170|1169.4|1170|1169.6|1169.6|1169.4|2643
1635241370000|2021-10-26 09:42:50|1169.8|1169.6|1169.8|1169.4|1169.8|1169.6|1169.8|1169.4|410
1635241380000|2021-10-26 09:43:00|1169.6|1169.2|1169.4|1168.8|1169.6|1169.2|1169.2|1168.8|1700
1635241390000|2021-10-26 09:43:10|1169.6|1169|1169.6|1169.2|1169.6|1169.2|1169.6|1168.8|1465
1635241400000|2021-10-26 09:43:20|1169.8|1169|1169.6|1169.2|1169.8|1169.4|1169.6|1169|0
1635241410000|2021-10-26 09:43:30|1169.4|1169|1169.4|1168.8|1169.4|1169|1169.2|1168.6|6654
1635241420000|2021-10-26 09:43:40|1169.2||1169.2||1169.2||1169.2||417
1635241430000|2021-10-26 09:43:50||1169||1168.8||1169||1168.8|750
1635241440000|2021-10-26 09:44:00|1169.4|1169|1169.6|1169|1169.6|1169|1169.4|1169|240
1635241450000|2021-10-26 09:44:10||1169.2||1169.2||1169.2||1169|0
1635241460000|2021-10-26 09:44:20|1169.8|1169.6|1169.8|1169.4|1170|1169.8|1169.8|1169.4|12000
1635241480000|2021-10-26 09:44:40||1169.6||1169.4||1169.6||1169.4|1117
1635241490000|2021-10-26 09:44:50|1170|1169.8|1169.8|1169.4|1170|1169.8|1169.8|1169.4|4951
1635241500000|2021-10-26 09:45:00|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.6|0
1635241510000|2021-10-26 09:45:10|1169.8|1169.4|1169.2|1168.8|1169.8|1169.4|1169|1168.6|2638
1635241530000|2021-10-26 09:45:30|1169|1169|1169.2|1169|1169.2|1169|1169|1168.6|390
1635241540000|2021-10-26 09:45:40|1169.4|1168.8|1169.6|1169.2|1169.6|1169.2|1169.4|1168.8|745
1635241560000|2021-10-26 09:46:00|1169.4|1169|1169.6|1169.2|1169.6|1169.2|1169.2|1168.8|1677
1635241570000|2021-10-26 09:46:10|1169.4|1169|1169.4|1168.8|1169.4|1169|1169.2|1168.8|1568
1635241580000|2021-10-26 09:46:20|1169.2|1168.6|1168.6|1168.2|1169.2|1168.6|1168.6|1168.2|3317
1635241590000|2021-10-26 09:46:30|1168.8|1168.4|1168.4|1168|1168.8|1168.4|1168.4|1168|991
1635241600000|2021-10-26 09:46:40|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|250
1635241610000|2021-10-26 09:46:50|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|0
1635241620000|2021-10-26 09:47:00|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.6|1167.2|13861
1635241630000|2021-10-26 09:47:10|1168||1168||1168||1167.8||0
1635241640000|2021-10-26 09:47:20|1167.8||1167.8||1167.8||1167.8||0
1635241650000|2021-10-26 09:47:30||1167.2||1167.2||1167.2||1167|0
1635241660000|2021-10-26 09:47:40|1167.6|1167.4|1167.4|1167|1167.6|1167.4|1167.4|1167|933
1635241700000|2021-10-26 09:48:20|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1167|1166.6|6527
1635241720000|2021-10-26 09:48:40|1167.2|1166.8|1167.8|1167.4|1167.8|1167.4|1167.2|1166.8|6062
1635241740000|2021-10-26 09:49:00|1167.6|1167.2|1168|1167.6|1168|1167.8|1167.4|1167.2|581
1635241760000|2021-10-26 09:49:20|1167.8|1167.4|1167.6|1167.4|1167.8|1167.4|1167.6|1167.4|250
1635241770000|2021-10-26 09:49:30|1167.4|1167.2|1167|1166.6|1167.6|1167.2|1167|1166.6|1926
1635241780000|2021-10-26 09:49:40|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1167|1166.6|2524
1635241790000|2021-10-26 09:49:50|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.8|1166.4|1000
1635241800000|2021-10-26 09:50:00||1166.4||1166.4||1166.4||1166.4|0
1635241810000|2021-10-26 09:50:10||1166.6||1166.6||1166.6||1166.6|0
1635241820000|2021-10-26 09:50:20|1166.8|1166.8|1167.2|1167|1167.4|1167|1166.8|1166.8|759
1635241830000|2021-10-26 09:50:30|1167|1166.8|1167.2|1166.6|1167.2|1166.8|1167|1166.6|1008
1635241840000|2021-10-26 09:50:40|1167.4|1166.8|1167.6|1167|1167.6|1167|1167.4|1166.8|0
1635241850000|2021-10-26 09:50:50|1167.4|1166.8|1167.2|1166.8|1167.6|1166.8|1167|1166.6|2409
1635241860000|2021-10-26 09:51:00||1166.6||1166.6||1166.6||1166.6|0
1635241870000|2021-10-26 09:51:10|1167||1167||1167||1167||0
1635241880000|2021-10-26 09:51:20|1166.8|1166.4|1166.6|1166.2|1166.8|1166.6|1166.6|1166.2|265
1635241890000|2021-10-26 09:51:30|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|750
1635241900000|2021-10-26 09:51:40|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.8|1166.2|0
1635241910000|2021-10-26 09:51:50|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.6|1166.2|453
1635241930000|2021-10-26 09:52:10|1167|1166.6|1167|1166.8|1167.2|1166.8|1167|1166.6|258
1635241940000|2021-10-26 09:52:20|1167.2||1167.2||1167.2||1167.2||0
1635241980000|2021-10-26 09:53:00|1167.4|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.8|429
1635241990000|2021-10-26 09:53:10|1167|1166.6|1166.8|1166.4|1167.2|1166.8|1166.8|1166.4|2795
1635242000000|2021-10-26 09:53:20|1167|1166.6|1167|1166.6|1167.2|1166.8|1166.8|1166.6|1000
1635242010000|2021-10-26 09:53:30|1167.2|1166.8|1167.2|1166.8|1167.2|1167|1167|1166.8|903
1635242020000|2021-10-26 09:53:40|1167.4|1167|1167.6|1167|1167.6|1167|1167.4|1167|2500
1635242030000|2021-10-26 09:53:50||1167.2||1167.2||1167.2||1167.2|0
1635242040000|2021-10-26 09:54:00|1167.8|1167.4|1167.8|1167.4|1168|1167.6|1167.8|1167.4|707
1635242050000|2021-10-26 09:54:10|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|214
1635242060000|2021-10-26 09:54:20|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|550
1635242070000|2021-10-26 09:54:30|1167.8|1167.4|1167.8|1167.2|1167.8|1167.4|1167.4|1167.2|1818
1635242080000|2021-10-26 09:54:40|1167.6|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.4|0
1635242090000|2021-10-26 09:54:50|1167.6|1167.2|1168.8|1168.4|1168.8|1168.6|1167.6|1167.2|10499
1635242100000|2021-10-26 09:55:00||1168.6||1168.6||1168.6||1168.6|0
1635242110000|2021-10-26 09:55:10|1169|1168.4|1169.4|1168.8|1169.4|1169|1169|1168.4|2430
1635242120000|2021-10-26 09:55:20|1169.2|1168.6|1169.2|1168.6|1169.2|1168.6|1169|1168.6|0
1635242130000|2021-10-26 09:55:30|1169.4|1168.8|1169.6|1169.2|1169.8|1169.2|1169.4|1168.8|1492
1635242140000|2021-10-26 09:55:40|1169.4|1169|1169.6|1169|1169.6|1169.2|1169.4|1169|314
1635242160000|2021-10-26 09:56:00||1169.2||1169.2||1169.2||1169.2|0
1635242170000|2021-10-26 09:56:10|1169.8||1169.6||1169.8||1169.6||0
1635242180000|2021-10-26 09:56:20|1169.4|1169|1169.8|1169.6|1169.8|1169.6|1169.4|1169|3259
1635242190000|2021-10-26 09:56:30|1170|1169.4|1170|1169.4|1170|1169.4|1169.8|1169.2|2696
1635242200000|2021-10-26 09:56:40|1170.2|1169.6|1170|1169.6|1170.6|1170|1170|1169.6|3984
1635242210000|2021-10-26 09:56:50|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170|1169.6|428
1635242220000|2021-10-26 09:57:00|1170||1170.2||1170.2||1170||0
1635242240000|2021-10-26 09:57:20|1170|1169.6|1170.4|1170|1170.4|1170|1169.8|1169.6|1957
1635242260000|2021-10-26 09:57:40|1170.2|1169.8|1170|1169.6|1170.2|1170|1170|1169.6|1719
1635242270000|2021-10-26 09:57:50|1170.2||1170||1170.2||1170||0
1635242280000|2021-10-26 09:58:00|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|11
1635242300000|2021-10-26 09:58:20|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|0
1635242310000|2021-10-26 09:58:30||1170||1169.8||1170||1169.8|0
1635242330000|2021-10-26 09:58:50|1170.4|1170|1170.6|1170.2|1170.6|1170.2|1170.4|1170|1948
1635242340000|2021-10-26 09:59:00|1170.4||1170.6||1170.6||1170.4||0
1635242350000|2021-10-26 09:59:10|1170.8|1170.4|1170.8|1170.4|1171|1170.4|1170.8|1170.4|1382
1635242360000|2021-10-26 09:59:20|1171||1171||1171||1170.8||76
1635242370000|2021-10-26 09:59:30|1171.2|1170.6|1171.2|1170.8|1171.4|1170.8|1171.2|1170.6|1457
1635242380000|2021-10-26 09:59:40|1171|1171|1171.2|1170.8|1171.2|1171|1171|1170.8|212
1635242390000|2021-10-26 09:59:50|1171.4|1171|1171.4|1171|1171.6|1171|1171.4|1171|0
1635242400000|2021-10-26 10:00:00|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|383
1635242410000|2021-10-26 10:00:10|1171|1170.6|1171.2|1170.6|1171.2|1170.8|1170.8|1170.6|2204
1635242420000|2021-10-26 10:00:20||1170.8||1170.8||1170.8||1170.6|0
1635242430000|2021-10-26 10:00:30|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|0
1635242450000|2021-10-26 10:00:50|1171.6|1171.2|1171.8|1171.4|1172|1171.4|1171.4|1171|12
1635242470000|2021-10-26 10:01:10|1171.6|1171.6|1172|1171.6|1172|1171.6|1171.6|1171.6|0
1635242480000|2021-10-26 10:01:20|1172.2|1171.4|1172|1171.8|1172.2|1171.8|1171.8|1171.4|1472
1635242490000|2021-10-26 10:01:30|1172.2||1172||1172.2||1172||0
1635242500000|2021-10-26 10:01:40|1172.2||1172.2||1172.2||1172.2||105
1635242510000|2021-10-26 10:01:50|1172|1172|1172.2|1172|1172.2|1172|1172|1171.8|84
1635242520000|2021-10-26 10:02:00|1172|1171.8|1172|1171.6|1172.2|1171.8|1171.8|1171.6|1640
1635242530000|2021-10-26 10:02:10|1171.8|1171.4|1171.6|1171.2|1172|1171.6|1171.6|1171.2|2229
1635242540000|2021-10-26 10:02:20|1171.8|1171.4|1171.8|1171.4|1172|1171.4|1171.6|1171.2|0
1635242550000|2021-10-26 10:02:30|1172||1172||1172||1172||0
1635242560000|2021-10-26 10:02:40|1171.8|1171.6|1172.2|1171.8|1172.2|1172|1171.8|1171.6|0
1635242580000|2021-10-26 10:03:00|1172.4|1172|1172.4|1171.8|1172.4|1172|1172.4|1171.8|1000
1635242600000|2021-10-26 10:03:20||1172||1172.2||1172.2||1172|0
1635242610000|2021-10-26 10:03:30|1172.2|1172|1172.2|1172|1172.4|1172.2|1172.2|1171.8|506
1635242620000|2021-10-26 10:03:40|1172.4|1172.2|1172.4|1172.2|1172.4|1172.2|1172.4|1172.2|0
1635242640000|2021-10-26 10:04:00|1172.2|1172|1172.4|1172.2|1172.4|1172.2|1172.2|1172|462
1635242650000|2021-10-26 10:04:10||1172||1172||1172.2||1172|21
1635242660000|2021-10-26 10:04:20|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|427
1635242690000|2021-10-26 10:04:50|1172.4|1172|1172.4|1171.8|1172.4|1172|1172.4|1171.8|1000
1635242700000|2021-10-26 10:05:00|1172.2|1171.6|1172|1171.6|1172.2|1171.6|1171.8|1171.4|793
1635242710000|2021-10-26 10:05:10|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|0
1635242720000|2021-10-26 10:05:20|1172.4|1172|1172.2|1172|1172.4|1172|1172.2|1172|0
1635242740000|2021-10-26 10:05:40|1172|1171.8|1172.2|1172|1172.2|1172|1172|1171.8|1030
1635242750000|2021-10-26 10:05:50|1172|1171.8|1172.2|1171.8|1172.2|1172|1172|1171.6|605
1635242760000|2021-10-26 10:06:00|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|0
1635242770000|2021-10-26 10:06:10|1172.2|1171.8|1172.8|1172.4|1172.8|1172.4|1172|1171.8|5365
1635242780000|2021-10-26 10:06:20|1172.6|1172.2|1173|1172.8|1173|1172.8|1172.6|1172.2|0
1635242810000|2021-10-26 10:06:50|1173.2|1173|1173.2|1172.8|1173.2|1173|1172.8|1172.6|10188
1635242820000|2021-10-26 10:07:00|1173||1173.2||1173.2||1173||0
1635242830000|2021-10-26 10:07:10|1173.4|1172.6|1173.2|1172.6|1173.4|1172.8|1173|1172.6|2877
1635242840000|2021-10-26 10:07:20|1173|1172.8|1173|1172.6|1173|1172.8|1172.8|1172.6|1000
1635242850000|2021-10-26 10:07:30||1172.8||1172.6||1172.8||1172.6|0
1635242870000|2021-10-26 10:07:50|1172.8||1172.8||1173||1172.8||0
1635242880000|2021-10-26 10:08:00|1172.6|1172.4|1172.6|1172|1172.6|1172.4|1172.4|1172|979
1635242890000|2021-10-26 10:08:10|1172.4|1172.4|1172.8|1172.4|1172.8|1172.4|1172.2|1172|10149
1635242900000|2021-10-26 10:08:20|1173|1172.6|1173.2|1172.8|1173.2|1172.8|1173|1172.6|2972
1635242920000|2021-10-26 10:08:40|1173|1172.6|1172.8|1172.6|1173|1172.6|1172.8|1172.6|384
1635242930000|2021-10-26 10:08:50|1173|1172.8|1172.6|1172.4|1173|1172.8|1172.6|1172.2|2118
1635242940000|2021-10-26 10:09:00|1172.8|1172.6|1172.8|1172.6|1172.8|1172.6|1172.8|1172.2|49
1635242950000|2021-10-26 10:09:10||1172.4||1172.2||1172.6||1172.2|951
1635242980000|2021-10-26 10:09:40|1172.6|1172|1172.6|1172.2|1172.6|1172.2|1172.4|1172|210
1635242990000|2021-10-26 10:09:50||1172||1172||1172||1172|0
1635243000000|2021-10-26 10:10:00||1172.2||1172.2||1172.2||1172.2|0
1635243010000|2021-10-26 10:10:10|1172.8|1172.4|1173.4|1172.8|1173.4|1173|1172.8|1172.4|26559
1635243020000|2021-10-26 10:10:20|1173.6|1173|1173.4|1173.2|1173.6|1173.4|1173.4|1173|1986
1635243030000|2021-10-26 10:10:30|1173.6|1173|1173.6|1173.2|1173.6|1173.2|1173.6|1173|1386
1635243070000|2021-10-26 10:11:10|1173.4|1173|1173.2|1172.8|1173.4|1173|1173.2|1172.6|378
1635243080000|2021-10-26 10:11:20|1173.4|1173|1173.2|1172.8|1173.4|1173|1173.2|1172.8|0
1635243090000|2021-10-26 10:11:30|1173.4|1173|1173.2|1172.8|1173.4|1173|1172.8|1172.4|4271
1635243100000|2021-10-26 10:11:40|1173.4||1173.2||1173.4||1173.2||0
1635243110000|2021-10-26 10:11:50|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.4|1173|0
1635243120000|2021-10-26 10:12:00|1173.8|1173.4|1174.4|1174.2|1174.6|1174.2|1173.8|1173.2|11168
1635243130000|2021-10-26 10:12:10|1174.2|1174|1174.4|1174|1174.4|1174.2|1174|1173.8|17700
1635243140000|2021-10-26 10:12:20||1173.8||1173.8||1173.8||1173.8|0
1635243150000|2021-10-26 10:12:30||1174||1174||1174||1174|0
1635243160000|2021-10-26 10:12:40|1174.2|1173.8|1173.8|1173.2|1174.2|1174|1173.8|1173.2|4566
1635243170000|2021-10-26 10:12:50||1173.4||1173.4||1173.4||1173.4|0
1635243180000|2021-10-26 10:13:00|1174|1173.6|1174.4|1174|1174.4|1174|1174|1173.6|619
1635243190000|2021-10-26 10:13:10|1174.6|1174.2|1174.6|1174.4|1174.8|1174.6|1174.6|1174.2|9153
1635243210000|2021-10-26 10:13:30|1174.8||1174.8||1174.8||1174.8||0
1635243250000|2021-10-26 10:14:10||1174.6||1174.4||1174.6||1174.4|0
1635243260000|2021-10-26 10:14:20|1175|1174.6|1175|1174.6|1175|1174.8|1175|1174.6|81
1635243290000|2021-10-26 10:14:50|1175.2|1174.8|1175.2|1174.8|1175.2|1175|1175.2|1174.8|250
1635243300000|2021-10-26 10:15:00|1175.4|1175|1175.4|1175|1175.4|1175|1175.4|1174.8|89
1635243320000|2021-10-26 10:15:20||1175.2||1175||1175.2||1175|320
1635243330000|2021-10-26 10:15:30|1175.6|1175.2|1175.6|1175.2|1175.8|1175.2|1175.6|1175.2|184
1635243350000|2021-10-26 10:15:50|1175.8|1175.4|1175.8|1175.6|1175.8|1175.6|1175.8|1175.2|97
1635243360000|2021-10-26 10:16:00|1176||1176||1176||1176||1000
1635243390000|2021-10-26 10:16:30|1175.8|1175.4|1175.6|1175.2|1175.8|1175.4|1175.4|1175|4476
1635243400000|2021-10-26 10:16:40|1175.8|1175.4|1175.2|1174.4|1175.8|1175.4|1175|1174.4|3364
1635243410000|2021-10-26 10:16:50|1175.4|1174.6|1175.4|1175|1175.4|1175|1175.4|1174.6|0
1635243420000|2021-10-26 10:17:00|1175.2|1174.8|1175.2|1174.8|1175.2|1175|1175|1174.8|0
1635243430000|2021-10-26 10:17:10|1175|1174.6|1175|1174.4|1175.2|1174.6|1174.8|1174.4|591
1635243440000|2021-10-26 10:17:20|1174.8|1174.6|1175|1174.6|1175.2|1174.6|1174.8|1174.6|10
1635243450000|2021-10-26 10:17:30|1174.8|1174.4|1175.4|1174.8|1175.4|1174.8|1174.8|1174.4|1132
1635243460000|2021-10-26 10:17:40|1175.2||1175.2||1175.2||1175.2||0
1635243480000|2021-10-26 10:18:00|1175|1174.6|1175.6|1175|1175.6|1175.4|1175|1174.6|5080
1635243500000|2021-10-26 10:18:20|1175.4|1174.8|1175.2|1174.6|1175.6|1175.4|1174.8|1174.6|7274
1635243510000|2021-10-26 10:18:30|1175|1174.4|1175|1174.8|1175.2|1174.8|1174.8|1174.4|2592
1635243530000|2021-10-26 10:18:50|1175.2|1174.6|1175.4|1174.8|1175.4|1174.8|1175|1174.6|2439
1635243540000|2021-10-26 10:19:00||1175||1175||1175.2||1175|2042
1635243550000|2021-10-26 10:19:10|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|0
1635243570000|2021-10-26 10:19:30||1175.4||1175.2||1175.4||1175.2|260
1635243600000|2021-10-26 10:20:00|1175.4|1175.4|1176|1175.6|1176.2|1175.8|1175.4|1175.4|2667
1635243620000|2021-10-26 10:20:20|1176.2|1175.8|1176.2|1175.8|1176.2|1176|1176.2|1175.8|0
1635243630000|2021-10-26 10:20:30|1176|1176|1176|1175.6|1176|1176|1176|1175.6|642
1635243640000|2021-10-26 10:20:40|1175.8|1175.4|1175|1174.6|1175.8|1175.6|1175|1174.6|1371
1635243650000|2021-10-26 10:20:50|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175|1174.8|0
1635243670000|2021-10-26 10:21:10|1175|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.4|936
1635243690000|2021-10-26 10:21:30|1174.8|1174.4|1174.6|1174.4|1174.8|1174.4|1174.4|1174|4349
1635243700000|2021-10-26 10:21:40|1174.4|1174.2|1174.4|1174|1174.4|1174.2|1174.4|1174|330
1635243710000|2021-10-26 10:21:50|1174.2|1173.8|1174.2|1173.8|1174.4|1173.8|1174.2|1173.8|362
1635243720000|2021-10-26 10:22:00|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.4|1174|120
1635243740000|2021-10-26 10:22:20|1174.4|1174|1174.4|1174.2|1174.4|1174.2|1174.4|1174|508
1635243750000|2021-10-26 10:22:30|1174.6||1174.6||1174.6||1174.6||0
1635243770000|2021-10-26 10:22:50|1174.4||1174.4||1174.4||1174.4||0
1635243780000|2021-10-26 10:23:00|1174.2|1174|1174.4|1174|1174.4|1174|1174.2|1173.8|960
1635243800000|2021-10-26 10:23:20|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|144
1635243810000|2021-10-26 10:23:30|1174.4|1174|1174.4|1173.8|1174.4|1174|1174.4|1173.8|281
1635243820000|2021-10-26 10:23:40||1174||1174||1174.2||1174|0
1635243830000|2021-10-26 10:23:50|1174.6|1174.2|1174.6|1174.2|1174.8|1174.4|1174.6|1174.2|412
1635243840000|2021-10-26 10:24:00|1174.8|1174.4|1174.6|1174.2|1174.8|1174.4|1174.6|1174.2|0
1635243850000|2021-10-26 10:24:10|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|0
1635243860000|2021-10-26 10:24:20|1175||1175||1175||1175||0
1635243880000|2021-10-26 10:24:40||1174.6||1174.4||1174.6||1174.4|912
1635243890000|2021-10-26 10:24:50||1174.6||1174.6||1174.8||1174.6|0
1635243900000|2021-10-26 10:25:00|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|3140
1635243910000|2021-10-26 10:25:10|1175.4|1175|1175.2|1175|1175.4|1175.2|1175|1174.8|2184
1635243920000|2021-10-26 10:25:20|1175|1174.8|1175.2|1174.6|1175.2|1174.8|1174.8|1174.6|947
1635243930000|2021-10-26 10:25:30|1175|1174.8|1175.6|1175.2|1175.6|1175.2|1174.8|1174.8|3768
1635243940000|2021-10-26 10:25:40|1175.8|1175|1175.4|1175.2|1175.8|1175.2|1175.4|1175|3183
1635243950000|2021-10-26 10:25:50|1175.2|1175|1175.6|1175.2|1175.6|1175.2|1175.2|1174.8|771
1635243970000|2021-10-26 10:26:10|1175.4|1175|1175.4|1175.2|1175.4|1175.2|1175.2|1175|488
1635243980000|2021-10-26 10:26:20|1175.2|1175|1175.8|1175.4|1175.8|1175.4|1175.2|1174.8|503
1635243990000|2021-10-26 10:26:30|1175.6|1175.6|1175.8|1175.4|1175.8|1175.6|1175.6|1175.2|605
1635244010000|2021-10-26 10:26:50|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|0
1635244020000|2021-10-26 10:27:00|1175.4|1175|1175.8|1175.4|1175.8|1175.4|1175.4|1175|0
1635244060000|2021-10-26 10:27:40|||||||||100
1635244080000|2021-10-26 10:28:00|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.4|1175.2|1292
1635244090000|2021-10-26 10:28:10|1175.8|1175.6|1176.2|1175.8|1176.4|1176.2|1175.8|1175.6|11762
1635244100000|2021-10-26 10:28:20|1176.4|1176|1176|1175.6|1176.4|1176|1175.8|1175.6|13445
1635244110000|2021-10-26 10:28:30|1176.2|1175.8|1176.4|1176|1176.4|1176|1176.2|1175.8|1243
1635244120000|2021-10-26 10:28:40|1176.6|1176.2|1176.6|1176.2|1176.6|1176.4|1176.4|1176|5281
1635244130000|2021-10-26 10:28:50|1176.4|1176|1176.6|1176.2|1176.6|1176.2|1176.4|1176|1345
1635244140000|2021-10-26 10:29:00|1176.4|1176.4|1176.6|1176.2|1176.6|1176.4|1176.4|1176.2|5442
1635244150000|2021-10-26 10:29:10|1176.8|1176.4|1176.8|1176.6|1176.8|1176.6|1176.8|1176.2|6055
1635244160000|2021-10-26 10:29:20|1176.6|1176.4|1176.6|1176.4|1176.8|1176.4|1176.6|1176.4|3945
1635244170000|2021-10-26 10:29:30|1176.4|1176.2|1176.2|1175.8|1176.4|1176.2|1176|1175.8|14922
1635244180000|2021-10-26 10:29:40||1176||1175.8||1176||1175.8|0
1635244200000|2021-10-26 10:30:00|1176|1175.6|1176|1175.6|1176.2|1175.8|1175.8|1175.6|4546
1635244210000|2021-10-26 10:30:10|1176.2|1175.8|1176|1175.8|1176.2|1176|1175.8|1175.4|8421
1635244220000|2021-10-26 10:30:20|1175.6|1175.6|1175.2|1174.6|1175.8|1175.6|1175|1174.6|14915
1635244230000|2021-10-26 10:30:30|1175|1174.4|1175.2|1174.6|1175.2|1174.6|1174.8|1174.4|210
1635244250000|2021-10-26 10:30:50|1175|1174.8|1175|1174.6|1175|1175|1175|1174.6|1084
1635244280000|2021-10-26 10:31:20|1174.8|1174.4|1174.4|1173.8|1174.8|1174.4|1174.2|1173.6|3646
1635244290000|2021-10-26 10:31:30|1174.2||1174.2||1174.2||1174.2||0
1635244300000|2021-10-26 10:31:40|1174.4||1174.2||1174.4||1174.2||0
1635244310000|2021-10-26 10:31:50|1174.4||1174.4||1174.4||1174.4||0
1635244320000|2021-10-26 10:32:00|1174.2|1173.6|1174.4|1174|1174.4|1174|1173.8|1173.6|7523
1635244350000|2021-10-26 10:32:30|1174.2|1173.6|1173.8|1173.4|1174.2|1173.6|1173.4|1173|25042
1635244360000|2021-10-26 10:32:40|1173.6|1173.2|1172.4|1172|1173.6|1173.2|1172.4|1172|3444
1635244370000|2021-10-26 10:32:50|1172.2|1171.8|1172|1171.6|1172.2|1171.8|1172|1171.6|0
1635244380000|2021-10-26 10:33:00|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.2|926
1635244390000|2021-10-26 10:33:10|1172|1171.6|1171.8|1171.4|1172|1171.6|1171.8|1171.4|1732
1635244410000|2021-10-26 10:33:30||1171.2||1171.4||1171.4||1171.2|0
1635244420000|2021-10-26 10:33:40|1172|1171.6|1172.4|1172|1172.4|1172|1172|1171.6|2137
1635244430000|2021-10-26 10:33:50|1172.2|1171.8|1172.2|1171.6|1172.2|1171.8|1171.4|1171|3893
1635244440000|2021-10-26 10:34:00|1172|1171.4|1172.2|1171.6|1172.2|1171.6|1171.6|1171.4|1008
1635244450000|2021-10-26 10:34:10|1172|1171.4|1171.4|1171|1172|1171.4|1171.2|1170.8|2752
1635244470000|2021-10-26 10:34:30|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.4|1171.2|1188
1635244490000|2021-10-26 10:34:50|1171.4|1171|1171.4|1170.8|1171.4|1171.2|1171|1170.6|2047
1635244500000|2021-10-26 10:35:00|1171.6||1171.6||1171.6||1171.6||0
1635244510000|2021-10-26 10:35:10|1171.4|1171|1171.8|1171.2|1171.8|1171.4|1171.4|1171|483
1635244550000|2021-10-26 10:35:50|1171|1170.8|1172|1171.4|1172|1171.8|1171|1170.8|59525
1635244560000|2021-10-26 10:36:00|1172.2|1171.6|1172.2|1171.8|1172.6|1172.2|1172.2|1171.6|5764
1635244570000|2021-10-26 10:36:10|1172.4|1172.6|1173.4|1173|1173.6|1173.2|1172.4|1172.6|4650
1635244580000|2021-10-26 10:36:20|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|1173.2|1172.6|0
1635244590000|2021-10-26 10:36:30|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.4|1173|398
1635244600000|2021-10-26 10:36:40|1173.4|1172.8|1173.2|1172.8|1173.4|1173|1172.4|1172.2|21773
1635244610000|2021-10-26 10:36:50||1172.6||1172.6||1172.6||1172.6|0
1635244630000|2021-10-26 10:37:10|1173.4|1172.8|1173.8|1173.4|1174|1173.4|1173.4|1172.8|2857
1635244640000|2021-10-26 10:37:20|1174||1174||1174||1173.8||0
1635244650000|2021-10-26 10:37:30|1174.2|1173.6|1174.2|1173.8|1174.4|1174|1174.2|1173.6|3339
1635244660000|2021-10-26 10:37:40|1174|1173.6|1174.4|1173.8|1174.4|1173.8|1174|1173.4|1000
1635244670000|2021-10-26 10:37:50|1174.6|1174|1174.6|1174.2|1174.6|1174.2|1174.6|1174|380
1635244680000|2021-10-26 10:38:00|1174.4|1174|1174.6|1174.2|1175|1174.8|1173.8|1173.4|40505
1635244690000|2021-10-26 10:38:10|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|0
1635244700000|2021-10-26 10:38:20|1175|1174.6|1175.8|1175.4|1175.8|1175.6|1175|1174.6|46963
1635244710000|2021-10-26 10:38:30|1175.6|1175.2|1175.8|1175.2|1175.8|1175.2|1175.4|1175|439
1635244720000|2021-10-26 10:38:40|1175.6|1175.4|1175.6|1175.2|1175.6|1175.4|1175.4|1175.2|500
1635244730000|2021-10-26 10:38:50|1175.4|1175|1175|1174.6|1175.4|1175|1175|1174.4|2978
1635244750000|2021-10-26 10:39:10|1175.2|1174.8|1175.4|1174.8|1175.4|1175|1175.2|1174.8|13
1635244770000|2021-10-26 10:39:30||1175||1175.2||1175.2||1174.8|1250
1635244780000|2021-10-26 10:39:40||1175||1174.8||1175||1174.8|913
1635244810000|2021-10-26 10:40:10|1175.2|1174.6|1175|1174.6|1175.2|1174.6|1175|1174.4|225
1635244820000|2021-10-26 10:40:20|1175.2|1174.8|1175|1174.6|1175.2|1174.8|1175|1174.6|500
1635244830000|2021-10-26 10:40:30|1174.8|1174.4|1174.6|1174.2|1174.8|1174.4|1174.6|1174.2|3097
1635244840000|2021-10-26 10:40:40|1174.4||1174.8||1174.8||1174.4||750
1635244850000|2021-10-26 10:40:50|1175|1174.4|1174.8|1174.2|1175|1174.6|1174.8|1174.2|500
1635244860000|2021-10-26 10:41:00|1174.6|1174|1174.6|1174|1174.6|1174|1174.2|1173.8|189
1635244870000|2021-10-26 10:41:10||1173.8||1174||1174||1173.8|0
1635244880000|2021-10-26 10:41:20||1174.2||1174.2||1174.2||1174.2|0
1635244890000|2021-10-26 10:41:30|1174.8|1174.4|1175|1174.6|1175|1174.6|1174.8|1174.4|808
1635244920000|2021-10-26 10:42:00|1174.8|1174.4|1174.6|1174.2|1174.8|1174.6|1174.4|1174|4126
1635244930000|2021-10-26 10:42:10|1174.8|1174|1174.6|1174.2|1174.8|1174.2|1174.6|1174|0
1635244940000|2021-10-26 10:42:20||1174||1174.2||1174.2||1174|0
1635244980000|2021-10-26 10:43:00||1174.4||1174.4||1174.4||1174.4|0
1635244990000|2021-10-26 10:43:10|1174.8|1174.6|1175|1174.6|1175|1174.8|1174.8|1174.6|659
1635245000000|2021-10-26 10:43:20|1174.8|1174.4|1175|1174.4|1175|1174.4|1174.8|1174.4|0
1635245010000|2021-10-26 10:43:30|1174.8|1174.6|1174.8|1174.4|1174.8|1174.6|1174.6|1174.4|383
1635245020000|2021-10-26 10:43:40|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.2|1174|3040
1635245030000|2021-10-26 10:43:50||1174.2||1174||1174.2||1174|500
1635245050000|2021-10-26 10:44:10||1174.2||1174||1174.2||1174|0
1635245060000|2021-10-26 10:44:20|1174.6|1174.2|1174.4|1174|1174.6|1174.4|1174.4|1174|1782
1635245070000|2021-10-26 10:44:30|1174.2|1173.8|1174|1173.4|1174.2|1173.8|1174|1173.4|165
1635245080000|2021-10-26 10:44:40|1174.2|1173.6|1174|1173.4|1174.2|1173.8|1173.8|1173.4|587
1635245100000|2021-10-26 10:45:00||1173.6||1173.6||1173.6||1173.6|0
1635245110000|2021-10-26 10:45:10|1173.4|1173.4|1173.6|1173.2|1174|1173.4|1173.4|1173|3403
1635245140000|2021-10-26 10:45:40|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|1173.6|1173.4|0
1635245160000|2021-10-26 10:46:00|1174|1173.6|1174.2|1173.8|1174.2|1174|1174|1173.6|3378
1635245190000|2021-10-26 10:46:30||1174||1173.8||1174||1173.8|407
1635245200000|2021-10-26 10:46:40|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|0
1635245210000|2021-10-26 10:46:50|1174.2|1173.8|1174.2|1173.8|1174.2|1174|1174.2|1173.8|502
1635245220000|2021-10-26 10:47:00||1174||1174||1174||1174|0
1635245230000|2021-10-26 10:47:10|1174.4|1174.2|1174.6|1174.2|1174.6|1174.2|1174.4|1174.2|652
1635245240000|2021-10-26 10:47:20|1174.4|1174|1174.4|1174|1174.4|1174|1174.2|1174|1684
1635245260000|2021-10-26 10:47:40|1174.6||1174.6||1174.6||1174.4||0
1635245270000|2021-10-26 10:47:50|1174.4|1173.8|1174.4|1173.8|1174.4|1174|1174|1173.8|1850
1635245280000|2021-10-26 10:48:00|1174.2|1174|1174.4|1173.8|1174.4|1174|1174.2|1173.8|0
1635245300000|2021-10-26 10:48:20|1174.6|1174|1174.8|1174.4|1174.8|1174.4|1174.6|1174|1147
1635245320000|2021-10-26 10:48:40|1175|1174.6|1175.6|1175.2|1175.6|1175.2|1175|1174.6|1219
1635245340000|2021-10-26 10:49:00|1175.8|1175.4|1175.8|1175.4|1176|1175.6|1175.6|1175.4|1976
1635245350000|2021-10-26 10:49:10|1176|1175.6|1176|1175.8|1176|1175.8|1176|1175.6|1400
1635245360000|2021-10-26 10:49:20|1175.8|1175.6|1175.8|1175.4|1176|1175.8|1175.8|1175.4|1427
1635245370000|2021-10-26 10:49:30|1176|1175.6|1176|1175.6|1176|1175.6|1175.8|1175.4|1143
1635245390000|2021-10-26 10:49:50|1176.2|1175.8|1176.4|1176|1176.4|1176|1176|1175.8|4082
1635245400000|2021-10-26 10:50:00|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|460
1635245420000|2021-10-26 10:50:20|1176.4|1176|1176.4|1175.8|1176.4|1176|1176|1175.8|3443
1635245430000|2021-10-26 10:50:30|1176.6|1176|1176.4|1175.8|1176.6|1176.2|1176.2|1175.8|9
1635245440000|2021-10-26 10:50:40|1176.2|1176|1176.2|1175.8|1176.2|1176|1176.2|1175.8|162
1635245450000|2021-10-26 10:50:50|1176|1175.6|1175.8|1175.4|1176|1175.6|1175.6|1175.4|1432
1635245460000|2021-10-26 10:51:00|1175.6|1175.2|1175.4|1175|1175.8|1175.2|1175.4|1175|426
1635245470000|2021-10-26 10:51:10|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175.2|1174.6|0
1635245480000|2021-10-26 10:51:20|1175|1174.6|1175|1174.6|1175|1174.6|1175|1174.6|0
1635245490000|2021-10-26 10:51:30||1174.8||1174.6||1174.8||1174.6|500
1635245510000|2021-10-26 10:51:50||1174.8||1174.6||1174.8||1174.6|0
1635245520000|2021-10-26 10:52:00|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1174.6|1174.2|5416
1635245530000|2021-10-26 10:52:10|1175||1175||1175||1175||0
1635245540000|2021-10-26 10:52:20|1174.8||1174.8||1174.8||1174.8||0
1635245560000|2021-10-26 10:52:40|1175|1174.4|1175|1174.6|1175|1174.6|1175|1174.4|405
1635245570000|2021-10-26 10:52:50|1175.2|1174.8|1175.4|1175|1175.6|1175.2|1175.2|1174.8|678
1635245580000|2021-10-26 10:53:00|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|0
1635245590000|2021-10-26 10:53:10|1175.8|1175.4|1176|1175.4|1176|1175.4|1175.8|1175.4|161
1635245600000|2021-10-26 10:53:20|1176.4|1175.6|1176.2|1175.8|1176.4|1176|1176.2|1175.6|2670
1635245610000|2021-10-26 10:53:30|1176|1175.6|1176|1175.4|1176|1175.6|1175.8|1175.4|0
1635245630000|2021-10-26 10:53:50|1175.8||1176||1176||1175.8||0
1635245640000|2021-10-26 10:54:00|1175.8||1176||1176||1175.8||0
1635245660000|2021-10-26 10:54:20|1176.2|1175.6|1176.2|1175.8|1176.8|1176.2|1176.2|1175.6|16174
1635245670000|2021-10-26 10:54:30|1176.4|1176|1176.4|1176|1176.6|1176|1175.8|1175.6|5000
1635245680000|2021-10-26 10:54:40|1176.2|1175.8|1175.8|1175.4|1176.2|1175.8|1175.4|1175.2|5909
1635245690000|2021-10-26 10:54:50||1175.2||1175.4||1175.4||1175.2|0
1635245700000|2021-10-26 10:55:00|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|426
1635245730000|2021-10-26 10:55:30|1175.4||1175.4||1175.4||1175.4||0
1635245740000|2021-10-26 10:55:40|1175.2|1175|1175.4|1175|1175.4|1175|1175.2|1175|1701
1635245750000|2021-10-26 10:55:50|1175.6|1175.2|1176|1175.6|1176|1175.8|1175.6|1175.2|3823
1635245760000|2021-10-26 10:56:00|1175.8|1175.4|1175.6|1175.4|1175.8|1175.4|1175.6|1175.4|390
1635245770000|2021-10-26 10:56:10|1175.4|1175.2|1175.6|1175.2|1175.6|1175.2|1175.4|1175|205
1635245780000|2021-10-26 10:56:20||1175.4||1175.2||1175.4||1175.2|0
1635245800000|2021-10-26 10:56:40|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|0
1635245810000|2021-10-26 10:56:50|1175.6|1175.2|1175.4|1175|1175.6|1175.2|1175.2|1175|1126
1635245820000|2021-10-26 10:57:00|1175|1174.8|1175.4|1175|1175.4|1175|1175|1174.8|2051
1635245830000|2021-10-26 10:57:10|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|0
1635245840000|2021-10-26 10:57:20|1175.4|1175|1175.4|1175|1175.4|1175|1175.4|1175|0
1635245850000|2021-10-26 10:57:30|1175.6|1175.2|1175.6|1175|1175.6|1175.4|1175.6|1175|216
1635245860000|2021-10-26 10:57:40|1175.4|1174.2|1175.2|1174.8|1175.4|1174.8|1174.6|1174.2|19724
1635245910000|2021-10-26 10:58:30|1175.4|1175|1175.4|1175|1175.4|1175|1175.4|1175|337
1635245920000|2021-10-26 10:58:40|1175.2||1175.2||1175.2||1175.2||0
1635245930000|2021-10-26 10:58:50|1175|1174.8|1175|1174.8|1175|1174.8|1175|1174.8|596
1635245940000|2021-10-26 10:59:00|1175.2|1175|1175.2|1175|1175.2|1175|1175.2|1175|500
1635245960000|2021-10-26 10:59:20|1175.4|1175.2|1175.4|1175|1175.6|1175.2|1175.4|1175|295
1635245970000|2021-10-26 10:59:30|1175.2|1175.2|1175.6|1175.2|1175.6|1175.2|1175.2|1175.2|250
1635245980000|2021-10-26 10:59:40|1175.4||1175.6||1175.6||1175.4||0
1635246000000|2021-10-26 11:00:00|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|0
1635246140000|2021-10-26 11:02:20|1175.6|1175.2|1175.2|1174.8|1175.6|1175.2|1175|1174.4|3274
1635246170000|2021-10-26 11:02:50|1175|1175|1175|1174.8|1175|1175|1175|1174.4|951
1635246180000|2021-10-26 11:03:00|1174.8|1174.6|1174.8|1174.4|1174.8|1174.6|1174.6|1174.2|140
1635246200000|2021-10-26 11:03:20|1175||1174.8||1175||1174.8||0
1635246210000|2021-10-26 11:03:30|1175|1174.6|1175.2|1174.8|1175.2|1174.8|1175|1174.6|3206
1635246220000|2021-10-26 11:03:40|1175.4|1175|1175.6|1175|1175.6|1175|1175.2|1175|184
1635246230000|2021-10-26 11:03:50|1175.8|1175.2|1175.8|1175.4|1175.8|1175.4|1175.4|1174.8|5389
1635246240000|2021-10-26 11:04:00|1175.4|1175.2|1175.4|1175|1175.6|1175.4|1175.4|1175|7093
1635246270000|2021-10-26 11:04:30|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1260
1635246280000|2021-10-26 11:04:40|1175|1174.6|1175.2|1174.8|1175.2|1174.8|1174.8|1174.6|460
1635246290000|2021-10-26 11:04:50|1175||1175.2||1175.2||1175||80
1635246300000|2021-10-26 11:05:00|1175|1174.6|1174.8|1174.6|1175|1174.6|1174.8|1174.4|1380
1635246310000|2021-10-26 11:05:10||1174.4||1174.4||1174.4||1174.4|0
1635246330000|2021-10-26 11:05:30|1174.6|1174.2|1174.6|1174.2|1174.8|1174.2|1174.6|1174.2|925
1635246340000|2021-10-26 11:05:40|1174.4|1174|1174.4|1174|1174.6|1174|1174.4|1174|0
1635246350000|2021-10-26 11:05:50|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|0
1635246370000|2021-10-26 11:06:10|1175|1174.4|1174.4|1174|1175.4|1175.2|1174.4|1174|11391
1635246390000|2021-10-26 11:06:30|1174.6|1174.2|1174.4|1174|1174.8|1174.4|1174.4|1174|1112
1635246400000|2021-10-26 11:06:40||1174.2||1174.2||1174.2||1174.2|0
1635246410000|2021-10-26 11:06:50|1174.2|1174|1174|1173.6|1174.4|1174|1174|1173.6|209
1635246440000|2021-10-26 11:07:20|1174.4|1173.8|1174.6|1174|1174.6|1174.4|1174.4|1173.8|3675
1635246450000|2021-10-26 11:07:30|1174.4|1174.2|1174.4|1174|1174.4|1174.4|1174.4|1174|642
1635246460000|2021-10-26 11:07:40|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|0
1635246470000|2021-10-26 11:07:50|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|0
1635246480000|2021-10-26 11:08:00|1173.8|1173.4|1174|1173.6|1174|1173.6|1173.6|1173.4|0
1635246500000|2021-10-26 11:08:20||1173.4||1173.4||1173.4||1173.4|0
1635246520000|2021-10-26 11:08:40|1173.8|1173.2|1173.6|1173.2|1173.8|1173.2|1173.2|1172.8|1384
1635246530000|2021-10-26 11:08:50|1173.8|1173|1173.6|1173.2|1173.8|1173.2|1173.6|1173|0
1635246540000|2021-10-26 11:09:00|1173.8||1173.8||1173.8||1173.6||0
1635246550000|2021-10-26 11:09:10|1174|1173.4|1174|1173.4|1174|1173.6|1174|1173.4|0
1635246560000|2021-10-26 11:09:20|1173.8||1173.6||1173.8||1173.6||0
1635246570000|2021-10-26 11:09:30||1173.2||1173.2||1173.2||1173.2|0
1635246580000|2021-10-26 11:09:40||1173.4||1173.4||1173.4||1173.4|0
1635246590000|2021-10-26 11:09:50|1173.8|1173.6|1174|1173.6|1174|1173.6|1173.8|1173.6|207
1635246610000|2021-10-26 11:10:10|1173.8|1173.8|1174|1173.8|1174|1173.8|1173.8|1173.6|0
1635246630000|2021-10-26 11:10:30|1173.8|1173.6|1173.8|1173.2|1173.8|1173.6|1173.6|1173.2|649
1635246650000|2021-10-26 11:10:50||1173.4||1173.2||1173.4||1173.2|0
1635246660000|2021-10-26 11:11:00|1173.6|1173.4|1173|1172.6|1173.6|1173.4|1172.8|1172.4|12318
1635246670000|2021-10-26 11:11:10|1172.8|1172.4|1173|1172.4|1173|1172.4|1172.8|1172.4|0
1635246680000|2021-10-26 11:11:20||1172.6||1172.6||1172.8||1172.6|0
1635246690000|2021-10-26 11:11:30||1172.8||1172.6||1172.8||1172.6|0
1635246700000|2021-10-26 11:11:40|1172.8||1173||1173||1172.8||0
1635246710000|2021-10-26 11:11:50|1172.8|1172.4|1172.8|1172.2|1173|1172.6|1172.4|1172.2|4806
1635246720000|2021-10-26 11:12:00|1173|1172.4|1172.8|1172.4|1173|1172.6|1172.8|1172.4|2336
1635246730000|2021-10-26 11:12:10|1172.6|1172.2|1173|1172.6|1173|1172.6|1172.6|1172.2|2000
1635246740000|2021-10-26 11:12:20|1173.2|1172.8|1173.4|1173|1173.4|1173|1173.2|1172.8|144
1635246750000|2021-10-26 11:12:30|1173.6||1173.6||1173.6||1173.6||0
1635246760000|2021-10-26 11:12:40|1173.4|1172.8|1173.4|1173|1173.4|1173|1173.2|1172.8|0
1635246770000|2021-10-26 11:12:50|1173.6||1173.4||1173.6||1173.4||0
1635246780000|2021-10-26 11:13:00||1172.8||1173||1173||1172.8|0
1635246790000|2021-10-26 11:13:10|1173.6|1173.2|1173.4|1173.2|1173.6|1173.2|1173.4|1173.2|0
1635246800000|2021-10-26 11:13:20|1173.2|1173|1172.6|1172.2|1173.2|1173|1172.6|1172.2|56
1635246810000|2021-10-26 11:13:30|1172.8||1172.6||1172.8||1172.6||0
1635246820000|2021-10-26 11:13:40|1172.4|1172|1172.2|1172|1172.4|1172|1172.2|1172|500
1635246830000|2021-10-26 11:13:50||1171.8||1172||1172||1171.8|500
1635246840000|2021-10-26 11:14:00||1171.8||1172||1172||1171.8|0
1635246850000|2021-10-26 11:14:10||1171.8||1171.8||1171.8||1171.8|0
1635246860000|2021-10-26 11:14:20||1171.6||1171.6||1171.6||1171.6|0
1635246870000|2021-10-26 11:14:30|1172|1171.4|1171.8|1171.2|1172|1171.4|1171.4|1171|0
1635246880000|2021-10-26 11:14:40|1171.6||1171.8||1171.8||1171.6||0
1635246890000|2021-10-26 11:14:50|1171.6||1171.8||1171.8||1171.6||0
1635246900000|2021-10-26 11:15:00|1171.6|1171.4|1171.8|1171.4|1172|1171.6|1171.6|1171.2|750
1635246910000|2021-10-26 11:15:10|1172|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.6|0
1635246920000|2021-10-26 11:15:20|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|0
1635246940000|2021-10-26 11:15:40||1172||1171.8||1172||1171.8|0
1635246960000|2021-10-26 11:16:00||1172||1171.8||1172||1171.8|0
1635246990000|2021-10-26 11:16:30|1172.4||1172||1172.4||1172||1500
1635247000000|2021-10-26 11:16:40|1172.2||1172.2||1172.2||1172.2||0
1635247010000|2021-10-26 11:16:50|1172||1172||1172.4||1172||210
1635247030000|2021-10-26 11:17:10|||||||||15
1635247040000|2021-10-26 11:17:20|1172.2||1172.4||1172.4||1172.2||0
1635247050000|2021-10-26 11:17:30||1172||1172||1172||1172|0
1635247060000|2021-10-26 11:17:40|1172.2|1171.8|1172.4|1171.8|1172.4|1172|1172|1171.8|100
1635247070000|2021-10-26 11:17:50|1172.2||1172.2||1172.2||1172.2||0
1635247080000|2021-10-26 11:18:00|1172.4|1172|1172.4|1172|1172.4|1172.2|1172.4|1171.8|9327
1635247110000|2021-10-26 11:18:30|1172.2|1171.8|1171.8|1171.6|1172.2|1171.8|1171.8|1171.2|3404
1635247120000|2021-10-26 11:18:40||1171.4||1171.4||1171.6||1171.4|0
1635247130000|2021-10-26 11:18:50|1171.6|1171.2|1171.6|1171|1171.6|1171.2|1171.6|1171|464
1635247140000|2021-10-26 11:19:00||1171.2||1171.2||1171.2||1171.2|0
1635247150000|2021-10-26 11:19:10||1171||1171||1171||1171|0
1635247160000|2021-10-26 11:19:20|1171.4|1170.8|1171.2|1170.6|1171.4|1170.8|1171|1170.6|2512
1635247170000|2021-10-26 11:19:30|1171.4|1170.8|1171.4|1171|1171.4|1171|1171.2|1170.6|2641
1635247180000|2021-10-26 11:19:40|1171.6|1171.2|1171.4|1170.8|1171.6|1171.2|1171.2|1170.8|500
1635247190000|2021-10-26 11:19:50|1171.2||1171.2||1171.4||1171||0
1635247200000|2021-10-26 11:20:00|1171|1170.6|1171.2|1170.6|1171.2|1170.6|1171|1170.6|0
1635247220000|2021-10-26 11:20:20|1171.4|1170.8|1171.4|1171|1171.4|1171|1171.4|1170.8|1129
1635247230000|2021-10-26 11:20:30|1171.6||1171.6||1171.6||1171.6||0
1635247240000|2021-10-26 11:20:40|1171.4||1171.4||1171.4||1171.4||0
1635247250000|2021-10-26 11:20:50|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.2|1170.8|1095
1635247260000|2021-10-26 11:21:00|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|0
1635247270000|2021-10-26 11:21:10|1171.6|1171.2|1172|1171.6|1172|1171.6|1171.6|1171.2|635
1635247280000|2021-10-26 11:21:20|1172.2|1171.8|1172.6|1172.2|1172.6|1172.2|1171.8|1171.6|4281
1635247300000|2021-10-26 11:21:40|1172.8|1172.4|1172.6|1172.2|1172.8|1172.4|1172.6|1172.2|892
1635247310000|2021-10-26 11:21:50|1172.8|1172.4|1172.8|1172.2|1172.8|1172.4|1172.8|1172.2|0
1635247320000|2021-10-26 11:22:00|1172.6|1172|1172.6|1172.2|1172.6|1172.2|1172.4|1172|836
1635247330000|2021-10-26 11:22:10|1172.4|1172|1172.6|1172.2|1172.6|1172.2|1172.4|1172|2945
1635247340000|2021-10-26 11:22:20|1172.4|1172|1172.6|1172|1172.6|1172.2|1172.4|1172|1181
1635247350000|2021-10-26 11:22:30|1172.4|1172.2|1172.4|1172|1172.4|1172.2|1172.4|1172|0
1635247390000|2021-10-26 11:23:10|1172.6|1172.2|1172.6|1172.2|1172.6|1172.4|1172.4|1172.2|3300
1635247400000|2021-10-26 11:23:20|1172.8|1172.4|1173.2|1172.8|1173.2|1172.8|1172.8|1172.4|1052
1635247410000|2021-10-26 11:23:30|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.4|1173|0
1635247420000|2021-10-26 11:23:40|1173.4|1173|1173.4|1173.2|1173.4|1173.2|1173.4|1173|0
1635247430000|2021-10-26 11:23:50|1173.6|1173.4|1173.8|1173.4|1174|1173.6|1173.6|1173.4|1500
1635247450000|2021-10-26 11:24:10||1173.6||1173.4||1173.6||1173.4|200
1635247480000|2021-10-26 11:24:40|1174|1173.6|1174|1173.6|1174.2|1173.6|1174|1173.6|0
1635247490000|2021-10-26 11:24:50||1173.4||1173.4||1173.4||1173.4|0
1635247500000|2021-10-26 11:25:00|1173.6|1173.6|1174|1173.6|1174|1173.6|1173.6|1173.4|1458
1635247510000|2021-10-26 11:25:10||1173.4||1173.4||1173.4||1173.4|0
1635247520000|2021-10-26 11:25:20||1173.6||1173.6||1173.6||1173.6|0
1635247590000|2021-10-26 11:26:30|1173.8|1173.4|1174|1173.4|1174|1173.6|1173.4|1173.2|5793
1635247600000|2021-10-26 11:26:40||1173.6||1173.8||1173.8||1173.6|0
1635247610000|2021-10-26 11:26:50||1173.6||1173.8||1173.8||1173.6|0
1635247620000|2021-10-26 11:27:00||1173.6||1173.8||1173.8||1173.6|251
1635247630000|2021-10-26 11:27:10||1173.6||1173.8||1173.8||1173.6|258
1635247650000|2021-10-26 11:27:30|1173.8|1173.6|1173.8|1173.4|1173.8|1173.6|1173.8|1173.4|804
1635247660000|2021-10-26 11:27:40|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|0
1635247670000|2021-10-26 11:27:50||1173.4||1173.4||1173.6||1173.4|0
1635247680000|2021-10-26 11:28:00||1173.6||1173.4||1173.6||1173.4|0
1635247690000|2021-10-26 11:28:10||1173.6||1173.4||1173.6||1173.4|0
1635247700000|2021-10-26 11:28:20|1173.8|1173.2|1173.6|1173|1173.8|1173.4|1173.6|1173|627
1635247710000|2021-10-26 11:28:30|1173.4|1172.8|1173.4|1173|1173.4|1173|1173.2|1172.8|0
1635247720000|2021-10-26 11:28:40||1173.2||1173.2||1173.2||1173.2|0
1635247730000|2021-10-26 11:28:50||1173||1173||1173||1173|0
1635247740000|2021-10-26 11:29:00|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|0
1635247760000|2021-10-26 11:29:20||1172.6||1172.6||1172.6||1172.6|0
1635247790000|2021-10-26 11:29:50||1172.8||1172.8||1172.8||1172.8|0
1635247800000|2021-10-26 11:30:00|1173|1172.6|1173|1172.6|1173|1172.6|1173|1172.6|0
1635247810000|2021-10-26 11:30:10|1172.8|1172.8|1172.8|1172.4|1173|1172.8|1172.8|1172.4|6228
1635247840000|2021-10-26 11:30:40|1172.6|1172.2|1172.8|1172.2|1172.8|1172.2|1172.6|1172.2|0
1635247850000|2021-10-26 11:30:50|1172.6||1172.6||1172.6||1172.6||0
1635247860000|2021-10-26 11:31:00|1172.4|1172|1172.4|1172.2|1172.4|1172.2|1172.4|1172|189
1635247870000|2021-10-26 11:31:10||1172||1172||1172.2||1172|500
1635247880000|2021-10-26 11:31:20|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.4|1172|1508
1635247890000|2021-10-26 11:31:30|1173|1172.6|1172.8|1172.4|1173|1172.6|1172.8|1172.4|750
1635247900000|2021-10-26 11:31:40|1173|1172.6|1173|1172.6|1173|1172.6|1173|1172.4|0
1635247920000|2021-10-26 11:32:00|1172.8||1172.8||1173||1172.8||0
1635247930000|2021-10-26 11:32:10|1173|1172.8|1173.4|1172.8|1173.4|1173.2|1173|1172.8|2543
1635247940000|2021-10-26 11:32:20|1173.2|1173|1173.2|1173|1173.2|1173|1173.2|1173|0
1635247950000|2021-10-26 11:32:30|1173.4||1173.4||1173.4||1173.4||2102
1635247960000|2021-10-26 11:32:40|1173.2|1172.4|1173.4|1173|1173.4|1173|1172.8|1172.4|16533
1635247970000|2021-10-26 11:32:50|1173.2|1172.8|1173|1172.6|1173.2|1172.8|1173|1172.6|1452
1635247980000|2021-10-26 11:33:00||1172.8||1172.6||1172.8||1172.6|100
1635248010000|2021-10-26 11:33:30|1173.2|1172.8|1173.2|1172.8|1173.4|1172.8|1173.2|1172.8|1024
1635248020000|2021-10-26 11:33:40|1172.8|1172.6|1173.4|1173|1173.4|1173|1172.8|1172.6|7493
1635248030000|2021-10-26 11:33:50|1173.6|1173.2|1173.4|1173.2|1173.6|1173.4|1173.4|1173.2|258
1635248060000|2021-10-26 11:34:20|1173.6|1173.4|1173.8|1173.4|1173.8|1173.4|1173.6|1173.4|347
1635248070000|2021-10-26 11:34:30|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|0
1635248090000|2021-10-26 11:34:50|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|1173.6|1173.4|987
1635248100000|2021-10-26 11:35:00|1174|1173.6|1174|1173.8|1174|1173.8|1174|1173.6|500
1635248110000|2021-10-26 11:35:10|||||||||200
1635248120000|2021-10-26 11:35:20|1173.8|1173.6|1174|1173.6|1174|1173.8|1173.8|1173.4|1295
1635248140000|2021-10-26 11:35:40|1174.2|1173.8|1174.4|1174|1174.4|1174.2|1174.2|1173.8|1254
1635248150000|2021-10-26 11:35:50|1174.2|1173.8|1174.6|1174|1174.6|1174.4|1174.2|1173.8|1811
1635248160000|2021-10-26 11:36:00||1174.2||1174.2||1174.2||1174.2|0
1635248190000|2021-10-26 11:36:30|1174.4|1174|1174.4|1173.8|1174.4|1174|1174.2|1173.8|1597
1635248200000|2021-10-26 11:36:40|1174.2|1174|1174.4|1173.8|1174.4|1174|1174.2|1173.8|0
1635248220000|2021-10-26 11:37:00|1174.6|1174|1174.4|1173.8|1174.6|1174.2|1174.4|1173.8|393
1635248230000|2021-10-26 11:37:10|1174.2|1173.6|1174.4|1174|1174.4|1174|1174|1173.6|2400
1635248240000|2021-10-26 11:37:20|1174.2|1173.8|1174.2|1173.8|1174.2|1174|1173.8|1173.6|667
1635248250000|2021-10-26 11:37:30|1174||1174.2||1174.2||1174||60
1635248260000|2021-10-26 11:37:40|1174.4|1173.6|1174.2|1173.8|1174.4|1173.8|1174|1173.6|1203
1635248300000|2021-10-26 11:38:20|1174.4|1174|1174.4|1174.2|1174.4|1174.2|1174.2|1174|2075
1635248310000|2021-10-26 11:38:30|1174.6|1174.4|1174.8|1174.6|1174.8|1174.6|1174.6|1174.4|204
1635248340000|2021-10-26 11:39:00|1175||1175.2||1175.2||1175||163
1635248360000|2021-10-26 11:39:20|1175.4|1174.8|1175.2|1175|1175.4|1175|1175.2|1174.8|0
1635248370000|2021-10-26 11:39:30|1175|1174.8|1174.8|1174.4|1175.2|1174.8|1174.8|1174.4|814
1635248390000|2021-10-26 11:39:50|1174.6|1174.2|1174.6|1174|1174.6|1174.2|1174.6|1174|0
1635248400000|2021-10-26 11:40:00|1174.8|1174.2|1175|1174.4|1175|1174.4|1174.8|1174.2|0
1635248430000|2021-10-26 11:40:30|1174.8||1174.8||1174.8||1174.8||0
1635248440000|2021-10-26 11:40:40|1174.6|1174.2|1174.6|1174.2|1174.8|1174.4|1174.6|1174.2|1498
1635248460000|2021-10-26 11:41:00|1174.8|1174.4|1175.2|1175|1175.4|1175|1174.8|1174.4|6003
1635248480000|2021-10-26 11:41:20|1175|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.6|1984
1635248510000|2021-10-26 11:41:50|1174.8|1174.4|1175.4|1175|1175.4|1175.2|1174.6|1174.4|12155
1635248520000|2021-10-26 11:42:00|1175.2|1174.8|1175.4|1175|1175.4|1175|1175.2|1174.6|0
1635248540000|2021-10-26 11:42:20|1175.2|1175.2|1176|1175.6|1176|1175.6|1175.2|1175.2|16305
1635248550000|2021-10-26 11:42:30|1175.8|1175.4|1175.8|1175.6|1175.8|1175.6|1175.8|1175.4|128
1635248560000|2021-10-26 11:42:40|1176||1176||1176||1176||13
1635248590000|2021-10-26 11:43:10|1175.6|1175.4|1176|1175.6|1176|1175.6|1175.2|1174.8|24433
1635248600000|2021-10-26 11:43:20|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.6|1175.4|1791
1635248630000|2021-10-26 11:43:50|1175.6|1175.2|1176|1175.6|1176|1175.8|1175.4|1175.2|13520
1635248640000|2021-10-26 11:44:00|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1221
1635248650000|2021-10-26 11:44:10|1176|1175.6|1175.8|1175.4|1176|1175.6|1175.6|1175.4|2331
1635248660000|2021-10-26 11:44:20|1175.6|1175.2|1175.8|1175.2|1175.8|1175.4|1175.6|1175.2|1528
1635248690000|2021-10-26 11:44:50|1175.6|1175|1175.4|1175|1175.6|1175|1175.2|1174.8|6058
1635248700000|2021-10-26 11:45:00|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|500
1635248710000|2021-10-26 11:45:10||1174.6||1174.6||1174.6||1174.6|0
1635248740000|2021-10-26 11:45:40|1175|1174.4|1174.4|1174|1175|1174.4|1174.4|1174|450
1635248750000|2021-10-26 11:45:50|1174.6|1174.2|1174.8|1174.4|1174.8|1174.4|1174.6|1174.2|852
1635248760000|2021-10-26 11:46:00|1175|1174.6|1175.2|1174.8|1175.2|1174.8|1175|1174.6|328
1635248770000|2021-10-26 11:46:10|1175.4|1175|1175.6|1175.2|1175.6|1175.2|1175.4|1175|57
1635248780000|2021-10-26 11:46:20|1175.8|1175.4|1176.2|1175.8|1176.2|1175.8|1175.8|1175.4|2939
1635248800000|2021-10-26 11:46:40||1176||1175.8||1176||1175.8|500
1635248820000|2021-10-26 11:47:00|1176|1176|1176.2|1175.8|1176.2|1176|1176|1175.8|385
1635248830000|2021-10-26 11:47:10|1176|1175.6|1176|1175.6|1176|1175.6|1175.8|1175.4|3653
1635248850000|2021-10-26 11:47:30|1176.2|1175.8|1175.8|1175.4|1176.2|1176|1175.8|1175.4|1832
1635248880000|2021-10-26 11:48:00||1175.6||1175.6||1175.6||1175.6|0
1635248900000|2021-10-26 11:48:20|1176|1175.4|1175.8|1175.4|1176|1175.4|1175.8|1175.4|8
1635248910000|2021-10-26 11:48:30|1175.6|1175.2|1175.4|1174.8|1175.6|1175.2|1175.4|1174.8|2361
1635248930000|2021-10-26 11:48:50|1175.2|1174.6|1174.6|1174.2|1175.2|1174.6|1174.6|1174.2|4042
1635248940000|2021-10-26 11:49:00|1174.8||1174.8||1174.8||1174.8||0
1635248950000|2021-10-26 11:49:10|1174.6||1174.6||1174.6||1174.6||0
1635249040000|2021-10-26 11:50:40|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.4|1174|2205
1635249050000|2021-10-26 11:50:50|1174.4|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.6|3406
1635249100000|2021-10-26 11:51:40|1174||1174.2||1174.2||1174||0
1635249120000|2021-10-26 11:52:00|1174||1174.2||1174.2||1174||0
1635249140000|2021-10-26 11:52:20|1174|1173.6|1173.4|1173|1174|1173.6|1173.4|1173|319
1635249150000|2021-10-26 11:52:30|1173.2|1172.8|1173.2|1172.6|1173.4|1172.8|1173.2|1172.6|0
1635249160000|2021-10-26 11:52:40|1173|1172.4|1172.8|1172.4|1173.2|1172.4|1172.8|1172.4|0
1635249170000|2021-10-26 11:52:50|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|0
1635249180000|2021-10-26 11:53:00|1172.4|1172|1172.4|1172|1172.6|1172|1172.4|1172|0
1635249190000|2021-10-26 11:53:10||1172.2||1172.2||1172.2||1172.2|0
1635249200000|2021-10-26 11:53:20|1172.6|1172|1172.4|1172.2|1172.6|1172.2|1172.4|1172|1846
1635249210000|2021-10-26 11:53:30|1172.2|1172|1172.4|1172|1172.4|1172|1172.2|1172|624
1635249230000|2021-10-26 11:53:50||1172.2||1172||1172.2||1172|0
1635249270000|2021-10-26 11:54:30||1172.2||1172.2||1172.2||1172.2|0
1635249300000|2021-10-26 11:55:00|1172.6||1172.4||1172.6||1172.4||609
1635249310000|2021-10-26 11:55:10|1172.6|1172.4|1172.8|1172.4|1172.8|1172.4|1172.6|1172.4|799
1635249320000|2021-10-26 11:55:20|1172.6|1172.2|1172.8|1172.2|1172.8|1172.4|1172.6|1172.2|394
1635249330000|2021-10-26 11:55:30||1172.4||1172.4||1172.4||1172.4|0
1635249340000|2021-10-26 11:55:40||1172.6||1172.6||1172.6||1172.6|0
1635249350000|2021-10-26 11:55:50|1173.2|1172.8|1173.4|1172.8|1173.4|1172.8|1173.2|1172.8|3518
1635249380000|2021-10-26 11:56:20|1173.2|1173|1173.6|1173.2|1173.6|1173.2|1173.2|1172.6|2618
1635249390000|2021-10-26 11:56:30|1173.8||1173.8||1173.8||1173.8||0
1635249410000|2021-10-26 11:56:50|1173.6|1173|1173.4|1173|1173.6|1173|1173.4|1173|90
1635249420000|2021-10-26 11:57:00|1173.6|1173.2|1173.4|1173|1173.6|1173.2|1173.4|1173|0
1635249440000|2021-10-26 11:57:20|1173.6|1173.2|1174.2|1173.6|1174.2|1173.6|1173.6|1173.2|750
1635249460000|2021-10-26 11:57:40|1174|1173.8|1174|1173.6|1174|1173.8|1174|1173.6|908
1635249480000|2021-10-26 11:58:00|1173.8|1173.4|1174.2|1173.8|1174.2|1173.8|1173.8|1173.4|1237
1635249510000|2021-10-26 11:58:30|1174.4|1174|1174.4|1174|1174.4|1174|1174.2|1173.8|805
1635249520000|2021-10-26 11:58:40|1174.6|1174.2|1174.6|1174.2|1174.8|1174.4|1174.6|1174.2|405
1635249530000|2021-10-26 11:58:50|1174.8|1174.4|1174.6|1174.2|1174.8|1174.4|1174.6|1174.2|985
1635249550000|2021-10-26 11:59:10||1174||1174.2||1174.2||1174|0
1635249560000|2021-10-26 11:59:20|1174.2|1174|1174.2|1173.6|1174.4|1174|1174.2|1173.6|5
1635249570000|2021-10-26 11:59:30||1173.8||1173.6||1173.8||1173.6|0
1635249600000|2021-10-26 12:00:00|1174|1173.8|1173.8|1173.6|1174.2|1173.8|1173.8|1173.4|155
1635249630000|2021-10-26 12:00:30|1174|1173.8|1174.6|1174.2|1174.6|1174.2|1174|1173.8|84
1635249660000|2021-10-26 12:01:00|1174.8|1174|1174.4|1174|1174.8|1174|1174.2|1173.8|1704
1635249680000|2021-10-26 12:01:20|1174.6|1174.2|1174.6|1174|1174.6|1174.2|1174.6|1174|0
1635249690000|2021-10-26 12:01:30|1174.4|1174.2|1174.4|1174|1174.4|1174.2|1174.4|1174|1305
1635249710000|2021-10-26 12:01:50|||||||||410
1635249720000|2021-10-26 12:02:00|1174.6||1174.6||1174.6||1174.4||0
1635249730000|2021-10-26 12:02:10|1174.4|1173.8|1174.2|1174|1174.4|1174.2|1174.2|1173.8|3298
1635249740000|2021-10-26 12:02:20|1174.4|1173.8|1174.2|1173.8|1174.4|1174|1174.2|1173.8|850
1635249750000|2021-10-26 12:02:30|||||||||385
1635249760000|2021-10-26 12:02:40|1174.4||1174.2||1174.4||1174.2||0
1635249770000|2021-10-26 12:02:50|1174.4|1174|1174.4|1174|1174.4|1174|1174.4|1174|0
1635249780000|2021-10-26 12:03:00||1173.8||1174||1174||1173.8|0
1635249790000|2021-10-26 12:03:10|1174.2|1173.8|1174|1173.6|1174.2|1173.8|1174|1173.6|1294
1635249800000|2021-10-26 12:03:20||1173.8||1173.6||1173.8||1173.6|520
1635249810000|2021-10-26 12:03:30||1173.8||1173.6||1173.8||1173.6|375
1635249820000|2021-10-26 12:03:40|1173.8|1173.4|1173.6|1173.4|1174|1173.4|1173.6|1173.4|0
1635249830000|2021-10-26 12:03:50|1173.8|1173.6|1173.8|1173.4|1173.8|1173.6|1173.6|1173.4|258
1635249840000|2021-10-26 12:04:00|1174|1173.6|1174.2|1173.6|1174.4|1174|1173.8|1173.4|21929
1635249850000|2021-10-26 12:04:10|1174|1173.8|1174.2|1173.6|1174.2|1173.8|1174|1173.6|2960
1635249860000|2021-10-26 12:04:20|1174.4|1173.8|1174.2|1173.8|1174.4|1174|1174.2|1173.8|1360
1635249880000|2021-10-26 12:04:40|1174.4|1174|1175|1174.6|1175|1174.6|1174.4|1174|5035
1635249890000|2021-10-26 12:04:50|1175.4|1175.2|1175.2|1174.8|1175.4|1175.2|1175.2|1174.6|8500
1635249900000|2021-10-26 12:05:00|1175.4|1174.6|1175.2|1174.6|1175.4|1174.8|1175.2|1174.6|21
1635249910000|2021-10-26 12:05:10|1175|1174.4|1174.8|1174.4|1175|1174.4|1174.4|1174|9839
1635249920000|2021-10-26 12:05:20|1175|1174.2|1174.8|1174.4|1175|1174.4|1174.4|1174.2|4000
1635249930000|2021-10-26 12:05:30|1175||1174.8||1175||1174.8||0
1635249950000|2021-10-26 12:05:50|1175|1174.6|1174.6|1174.2|1175|1174.6|1174.6|1174.2|1000
1635249960000|2021-10-26 12:06:00|1174.4|1174.4|1174.6|1174.4|1174.6|1174.4|1174|1173.8|4311
1635249970000|2021-10-26 12:06:10|1174.4|1174.2|1174.2|1174|1174.4|1174.4|1174.2|1174|0
1635249980000|2021-10-26 12:06:20|1174.6|1174.2|1174.8|1174.6|1175|1174.6|1174.6|1174.2|228
1635249990000|2021-10-26 12:06:30|1174.6|1174.4|1174.6|1174.4|1174.6|1174.4|1174.6|1174.4|249
1635250000000|2021-10-26 12:06:40|1175.2|1174.2|1175.2|1174.8|1175.2|1175|1175|1174.2|10499
1635250010000|2021-10-26 12:06:50|1175.4|1175|1175.4|1174.8|1175.4|1175|1174.8|1174.6|11682
1635250020000|2021-10-26 12:07:00|1175.2|1175|1175.2|1174.8|1175.2|1175.2|1175.2|1174.8|500
1635250030000|2021-10-26 12:07:10|1175.4|1175|1175.4|1175|1175.4|1175|1175.4|1175|0
1635250050000|2021-10-26 12:07:30||1175.2||1175.2||1175.2||1175|0
1635250060000|2021-10-26 12:07:40||1175||1175||1175||1175|0
1635250070000|2021-10-26 12:07:50||1175.2||1175||1175.2||1175|0
1635250080000|2021-10-26 12:08:00|1175.2|1175.2|1175.4|1175|1175.4|1175.2|1175.2|1175|0
1635250100000|2021-10-26 12:08:20|1175.6|1175.2|1175.6|1175.2|1175.6|1175.4|1175.6|1175.2|898
1635250150000|2021-10-26 12:09:10|1175.4||1175.6||1175.6||1175.4||0
1635250160000|2021-10-26 12:09:20|1175.4|1175.4|1175.4|1175.2|1175.6|1175.4|1175.4|1175.2|500
1635250170000|2021-10-26 12:09:30|1175.6|1175.4|1175.6|1175.2|1175.6|1175.4|1175.4|1175.2|2899
1635250180000|2021-10-26 12:09:40|1175.8|1175.4|1175.4|1175.2|1175.8|1175.4|1175.4|1175.2|397
1635250190000|2021-10-26 12:09:50|1175.2|1175|1175.2|1174.8|1175.2|1175|1175.2|1174.8|2611
1635250200000|2021-10-26 12:10:00|1175|1175|1175.6|1175|1175.8|1175.4|1175|1175|9501
1635250210000|2021-10-26 12:10:10|1175.4||1175.4||1175.4||1175.4||0
1635250220000|2021-10-26 12:10:20|1175.2|1174.8|1175.2|1175|1175.2|1175|1175.2|1174.8|0
1635250230000|2021-10-26 12:10:30|1175|1174.8|1175.2|1175|1175.2|1175|1175|1174.6|769
1635250240000|2021-10-26 12:10:40|1175|1174.8|1175|1174.8|1175|1174.8|1174.8|1174.4|5407
1635250250000|2021-10-26 12:10:50|1175.2||1175.2||1175.2||1175.2||4622
1635250260000|2021-10-26 12:11:00||1175||1175||1175||1175|0
1635250290000|2021-10-26 12:11:30|1175.4|1175.2|1175.4|1175|1175.4|1175.2|1175.4|1175|2136
1635250300000|2021-10-26 12:11:40|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1116
1635250310000|2021-10-26 12:11:50|1175|1174.8|1175.6|1175.2|1175.8|1175.6|1174.8|1174.6|21202
1635250320000|2021-10-26 12:12:00|1175.4|1175|1175.2|1174.8|1175.4|1175.2|1175.2|1174.8|8059
1635250330000|2021-10-26 12:12:10|1175.4|1175|1175.6|1175|1175.6|1175.2|1175.4|1175|6417
1635250340000|2021-10-26 12:12:20||1175.2||1175.2||1175.2||1175|0
1635250360000|2021-10-26 12:12:40|1175.4|1175|1175|1174.6|1175.4|1175|1175|1174.6|3256
1635250370000|2021-10-26 12:12:50|1174.8|1174.4|1175|1174.6|1175|1174.6|1174.6|1174.2|1511
1635250380000|2021-10-26 12:13:00||1174.8||1174.8||1174.8||1174.6|1829
1635250390000|2021-10-26 12:13:10||1174.6||1174.6||1174.8||1174.6|0
1635250400000|2021-10-26 12:13:20|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|139
1635250410000|2021-10-26 12:13:30||1174.6||1174.4||1174.6||1174.4|1530
1635250420000|2021-10-26 12:13:40|1175|1174.6|1175|1174.8|1175|1174.8|1175|1174.6|650
1635250450000|2021-10-26 12:14:10|1175.2||1175||1175.2||1175||3700
1635250470000|2021-10-26 12:14:30|1175.2|1175|1175.4|1175|1175.4|1175|1175.2|1175|100
1635250490000|2021-10-26 12:14:50|1175.2|1175.2|1175.4|1175.2|1175.4|1175.2|1175.2|1175.2|250
1635250500000|2021-10-26 12:15:00|1175.6||1175.6||1175.6||1175.6||250
1635250510000|2021-10-26 12:15:10|1175.4|1175|1175.4|1175|1175.4|1175|1175.2|1175|916
1635250520000|2021-10-26 12:15:20|1175.6|1175.6|1175.6|1175.4|1175.8|1175.6|1175.6|1175.2|6204
1635250530000|2021-10-26 12:15:30|1175.8|1175.6|1175.8|1175.6|1175.8|1175.6|1175.8|1175.6|510
1635250540000|2021-10-26 12:15:40|1176|1175.8|1176.4|1176|1176.6|1176.4|1176|1175.8|20122
1635250550000|2021-10-26 12:15:50|1176.6|1176.2|1177|1176.8|1177|1176.8|1176.6|1176.2|423
1635250560000|2021-10-26 12:16:00|1176.8|1176.6|1176.6|1176.2|1176.8|1176.6|1176.2|1176|10846
1635250570000|2021-10-26 12:16:10|1176.4|1176|1176.4|1176|1176.4|1176|1176.4|1176|0
1635250590000|2021-10-26 12:16:30|1176.2|1175.8|1175.8|1175.4|1176.2|1175.8|1175.6|1175.2|58843
1635250600000|2021-10-26 12:16:40|1175.6||1175.6||1175.6||1175.6||0
1635250610000|2021-10-26 12:16:50|1175.4|1175.2|1175.4|1175|1175.4|1175.2|1175.4|1175|76
1635250620000|2021-10-26 12:17:00||1174.8||1174.8||1174.8||1174.8|0
1635250640000|2021-10-26 12:17:20||1175||1175.2||1175.2||1175|0
1635250650000|2021-10-26 12:17:30|||||||||1177
1635250680000|2021-10-26 12:18:00|1175.2|1175|1175.2|1174.8|1175.2|1175|1175|1174.8|14
1635250690000|2021-10-26 12:18:10|1175|1175|1175.2|1175|1175.4|1175|1175|1175|941
1635250700000|2021-10-26 12:18:20|1175.4||1175.4||1175.4||1175.2||26
1635250710000|2021-10-26 12:18:30|1175.2|1174.8|1175.2|1175|1175.2|1175|1175.2|1174.8|488
1635250730000|2021-10-26 12:18:50|||||||||1869
1635250740000|2021-10-26 12:19:00|1175|1174.8|1175|1174.6|1175|1174.8|1174.8|1174.4|5010
1635250750000|2021-10-26 12:19:10||1174.8||1174.6||1174.8||1174.6|0
1635250770000|2021-10-26 12:19:30|1175.2|1174.8|1175.4|1175.2|1175.4|1175.2|1175.2|1174.8|351
1635250780000|2021-10-26 12:19:40|1175.6|1175.4|1175.6|1175.4|1175.6|1175.4|1175.6|1175.4|476
1635250790000|2021-10-26 12:19:50||1175.2||1175.2||1175.2||1175.2|0
1635250800000|2021-10-26 12:20:00|1175.4|1175|1175.2|1174.8|1175.6|1175|1175.2|1174.8|1399
1635250810000|2021-10-26 12:20:10||1175||1175||1175||1175|0
1635250820000|2021-10-26 12:20:20|1175.4|1175.2|1175.4|1175.2|1175.4|1175.2|1175.4|1175|0
1635250840000|2021-10-26 12:20:40|1175|1174.8|1175.4|1175.2|1175.4|1175.2|1175|1174.8|2200
1635250850000|2021-10-26 12:20:50|1175.6||1175.6||1175.6||1175.6||198
1635250890000|2021-10-26 12:21:30|1175.8|1175.4|1176.2|1176|1176.2|1176|1175.8|1175.4|3018
1635250900000|2021-10-26 12:21:40|1176|1175.8|1175.8|1175.4|1176|1175.8|1175.8|1175.4|1249
1635250920000|2021-10-26 12:22:00||1175.6||1175.6||1175.6||1175.6|0
1635250930000|2021-10-26 12:22:10|1176||1176||1176||1176||262
1635250950000|2021-10-26 12:22:30|1175.8||1175.8||1175.8||1175.8||0
1635250960000|2021-10-26 12:22:40|1176||1176||1176||1176||0
1635250980000|2021-10-26 12:23:00|1175.8||1175.8||1175.8||1175.8||0
1635250990000|2021-10-26 12:23:10|1176|1175.8|1176.2|1176|1176.2|1176|1176|1175.8|122
1635251000000|2021-10-26 12:23:20|1176.4|1175.8|1176.2|1175.8|1176.4|1176|1176.2|1175.8|3353
1635251020000|2021-10-26 12:23:40|1176|1175.6|1175.8|1175.6|1176|1175.6|1175.8|1175.6|0
1635251030000|2021-10-26 12:23:50|1175.6|1175.4|1175.6|1175.2|1175.6|1175.4|1175.6|1175.2|27
1635251070000|2021-10-26 12:24:30|1175.8|1175.4|1176|1175.6|1176.2|1175.6|1175.8|1175.4|0
1635251080000|2021-10-26 12:24:40|1176.2|1175.8|1176.6|1176.4|1177|1176.6|1176.2|1175.8|1992
1635251100000|2021-10-26 12:25:00||1176.2||1176.2||1176.4||1176.2|309
1635251110000|2021-10-26 12:25:10||1176.4||1176.4||1176.4||1176.4|0
1635251120000|2021-10-26 12:25:20|1176.8|1176.6|1176.8|1176.6|1177|1176.6|1176.4|1176.2|13526
1635251150000|2021-10-26 12:25:50|1176.6|1176.4|1176.8|1176.4|1176.8|1176.6|1176.6|1176.4|1193
1635251160000|2021-10-26 12:26:00|1176.6|1176.2|1176.6|1176|1176.8|1176.4|1176.6|1176|2051
1635251170000|2021-10-26 12:26:10|1176.4|1176.2|1176.4|1176.2|1176.4|1176.2|1175.8|1175.4|7645
1635251180000|2021-10-26 12:26:20|1176.6|1176.4|1176.8|1176.4|1176.8|1176.4|1176.6|1176.4|508
1635251190000|2021-10-26 12:26:30||1176.6||1176.6||1176.6||1176.4|0
1635251200000|2021-10-26 12:26:40|1177||1177||1177||1177||338
1635251210000|2021-10-26 12:26:50|1177.2|1176.8|1177.4|1176.8|1177.4|1176.8|1177.2|1176.8|1567
1635251220000|2021-10-26 12:27:00||1177||1177.2||1177.2||1177|0
1635251230000|2021-10-26 12:27:10|1177.2|1177|1177.2|1176.8|1177.2|1177.2|1177.2|1176.8|1042
1635251240000|2021-10-26 12:27:20|1177|1176.6|1177.4|1177.2|1177.4|1177.2|1177|1176.6|3370
1635251250000|2021-10-26 12:27:30|1177.6|1177|1177.6|1177.2|1177.6|1177.2|1177.4|1177|600
1635251260000|2021-10-26 12:27:40|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.8|1177.4|2061
1635251270000|2021-10-26 12:27:50|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.8|1177.4|500
1635251280000|2021-10-26 12:28:00|1177.8|1177.8|1178|1177.8|1178|1177.8|1177.8|1177.8|466
1635251290000|2021-10-26 12:28:10|1178.2|1177.6|1178|1177.6|1178.2|1177.6|1178|1177.6|3003
1635251310000|2021-10-26 12:28:30|1178.2|1177.8|1178.2|1177.8|1178.4|1178|1178.2|1177.6|3413
1635251320000|2021-10-26 12:28:40|1178.4|1178|1178|1177.6|1178.4|1178|1178|1177.6|3250
1635251330000|2021-10-26 12:28:50|1177.8|1177.4|1177.8|1177.2|1177.8|1177.4|1177.8|1177.2|312
1635251340000|2021-10-26 12:29:00|1178|1177.4|1178|1177.6|1178|1177.8|1177.4|1177.2|7204
1635251350000|2021-10-26 12:29:10|1177.4|1177.2|1178.2|1177.8|1178.2|1177.8|1177.4|1177.2|13186
1635251360000|2021-10-26 12:29:20|1178.4|1178|1178.2|1177.8|1178.4|1178|1178.2|1177.6|1176
1635251370000|2021-10-26 12:29:30|1178.4||1178.2||1178.4||1178.2||0
1635251380000|2021-10-26 12:29:40|1178.4|1178|1178.4|1178|1178.6|1178.2|1178.4|1178|500
1635251390000|2021-10-26 12:29:50||1177.8||1178||1178||1177.8|0
1635251400000|2021-10-26 12:30:00|1178.6|1178.2|1178.6|1178.2|1178.6|1178.4|1178.4|1178|1408
1635251410000|2021-10-26 12:30:10|1178.4|1178|1178.6|1178.2|1178.6|1178.2|1178.2|1178|1744
1635251420000|2021-10-26 12:30:20|1178.4||1178.6||1178.6||1178.4||0
1635251430000|2021-10-26 12:30:30|1178.4||1178.6||1178.6||1178.4||891
1635251450000|2021-10-26 12:30:50|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1000
1635251460000|2021-10-26 12:31:00|1178.6||1178.6||1178.6||1178.6||0
1635251470000|2021-10-26 12:31:10|1178.8|1178.2|1178.4|1178.2|1178.8|1178.6|1178.4|1178.2|3227
1635251480000|2021-10-26 12:31:20|1178.6||1178.4||1178.6||1178.4||500
1635251490000|2021-10-26 12:31:30|1178.2|1178|1178.6|1178.2|1178.8|1178.4|1178.2|1178|5628
1635251500000|2021-10-26 12:31:40|1178.4|1178|1178.4|1178|1178.6|1178.2|1178.4|1178|977
1635251510000|2021-10-26 12:31:50|1178.6|1178.2|1178.8|1178.4|1178.8|1178.4|1178.6|1178.2|0
1635251530000|2021-10-26 12:32:10||1178.2||1178.6||1178.6||1178.2|146
1635251540000|2021-10-26 12:32:20||1178.4||1178.4||1178.6||1178.4|64
1635251550000|2021-10-26 12:32:30|1178.6|1178.6|1178.6|1178.2|1178.6|1178.6|1178.6|1178|1499
1635251560000|2021-10-26 12:32:40|1178.8|1178|1178.8|1178.2|1178.8|1178.2|1178.8|1178|0
1635251570000|2021-10-26 12:32:50|1178.6||1178.6||1178.6||1178.6||0
1635251580000|2021-10-26 12:33:00|1178.4|1178|1178.4|1178|1178.4|1178.2|1178.4|1178|0
1635251590000|2021-10-26 12:33:10|1178.6|1178.2|1178.4|1178|1178.6|1178.2|1178.4|1178|766
1635251600000|2021-10-26 12:33:20|1178.2|1178.2|1178|1177.6|1178.2|1178.2|1177.6|1177.4|17250
1635251610000|2021-10-26 12:33:30|1177.8|1177.4|1177.4|1177|1177.8|1177.4|1177.4|1177|1438
1635251630000|2021-10-26 12:33:50|1177.6|1177.2|1178|1177.4|1178|1177.4|1177.6|1177.2|4000
1635251650000|2021-10-26 12:34:10|1177.8|1177.2|1177.6|1177.2|1177.8|1177.2|1177.4|1177|2431
1635251700000|2021-10-26 12:35:00|1177.8|1177.4|1177.8|1177.4|1177.8|1177.6|1177.8|1177.4|965
1635251720000|2021-10-26 12:35:20|1178||1177.8||1178||1177.8||0
1635251750000|2021-10-26 12:35:50|1178|1177.2|1177.8|1177.6|1178|1177.6|1177.8|1177.2|2149
1635251760000|2021-10-26 12:36:00|1178||1178||1178||1178||0
1635251770000|2021-10-26 12:36:10||1177.8||1177.8||1177.8||1177.8|0
1635251810000|2021-10-26 12:36:50|1178.2|1178|1178.4|1178|1178.4|1178|1178.2|1177.8|2640
1635251820000|2021-10-26 12:37:00|1178.2|1177.8|1178.2|1177.8|1178.4|1177.8|1178.2|1177.8|90
1635251840000|2021-10-26 12:37:20|1178.4|1178|1178.6|1178.2|1178.8|1178.6|1178.4|1178|6744
1635251850000|2021-10-26 12:37:30|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|0
1635251860000|2021-10-26 12:37:40|1178.4|1178|1178.6|1178.2|1178.6|1178.2|1178.4|1178|1500
1635251880000|2021-10-26 12:38:00|1178.8|1178.4|1178.8|1178.4|1178.8|1178.6|1178.8|1178.4|24
1635251890000|2021-10-26 12:38:10|1179|1178.6|1178.8|1178.6|1179|1178.8|1178.8|1178.4|25229
1635251920000|2021-10-26 12:38:40|1179|1178.8|1179|1178.6|1179|1178.8|1178.8|1178.6|2885
1635251940000|2021-10-26 12:39:00|1179.2|1178.8|1178.8|1178.6|1179.4|1179|1178.6|1178.2|50632
1635251950000|2021-10-26 12:39:10|1179||1179||1179||1179||0
1635251960000|2021-10-26 12:39:20|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.6|1178.2|170
1635251970000|2021-10-26 12:39:30|1179|1178.6|1179|1178.6|1179|1178.8|1179|1178.6|0
1635251980000|2021-10-26 12:39:40||1178.8||1178.8||1178.8||1178.8|0
1635251990000|2021-10-26 12:39:50|1179.2|1179|1179|1178.6|1179.6|1179.2|1179|1178.6|3735
1635252010000|2021-10-26 12:40:10|1178.8|1178.4|1178.8|1178.4|1179|1178.6|1178.8|1178.2|1728
1635252030000|2021-10-26 12:40:30|1178.6|1178.2|1178.4|1178|1178.6|1178.2|1178.4|1178|100
1635252040000|2021-10-26 12:40:40|1178.6|1178.2|1178.6|1178.4|1178.8|1178.4|1178.4|1178.2|1578
1635252050000|2021-10-26 12:40:50|1178.4|1178.2|1178.2|1177.8|1178.6|1178.2|1178.2|1177.8|970
1635252060000|2021-10-26 12:41:00|1178|1178|1178.2|1178|1178.2|1178|1178|1178|0
1635252070000|2021-10-26 12:41:10|1178.4|1178.2|1178.4|1178|1178.6|1178.2|1178.4|1178|380
1635252080000|2021-10-26 12:41:20||1178.2||1178.2||1178.2||1178.2|0
1635252090000|2021-10-26 12:41:30|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.8|2300
1635252100000|2021-10-26 12:41:40|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|11
1635252110000|2021-10-26 12:41:50|1178|1177.6|1178|1177.6|1178|1177.6|1177.8|1177.4|0
1635252130000|2021-10-26 12:42:10|1177.8||1177.8||1177.8||1177.8||0
1635252140000|2021-10-26 12:42:20|1177.6|1177.4|1177.4|1177|1177.8|1177.4|1177.4|1176.8|498
1635252150000|2021-10-26 12:42:30|1177.2||1177.4||1177.4||1177.2||0
1635252160000|2021-10-26 12:42:40|1177.6|1177.2|1177.6|1177.4|1177.8|1177.4|1177.6|1177.2|500
1635252180000|2021-10-26 12:43:00|1177.4|1176.8|1177.2|1176.8|1177.4|1177|1177.2|1176.8|5582
1635252200000|2021-10-26 12:43:20|1177.4||1177.2||1177.4||1177.2||0
1635252210000|2021-10-26 12:43:30|1177.4|1177|1177|1176.4|1177.4|1177|1177|1176.4|17
1635252220000|2021-10-26 12:43:40|1176.8|1176.2|1177|1176.4|1177|1176.4|1176.6|1176.2|0
1635252240000|2021-10-26 12:44:00|1176.8|1176.2|1176.6|1176.2|1176.8|1176.2|1176.6|1176.2|0
1635252250000|2021-10-26 12:44:10|||||||||1
1635252260000|2021-10-26 12:44:20|1176.8|1176.4|1177.2|1176.8|1177.2|1176.8|1176.8|1176.4|103
1635252300000|2021-10-26 12:45:00|1177|1176.4|1176.6|1176.2|1177|1176.4|1176.4|1176.2|109
1635252310000|2021-10-26 12:45:10|1176.8|1176.4|1177.2|1176.6|1177.2|1176.6|1176.8|1176.4|13
1635252330000|2021-10-26 12:45:30|1177||1177||1177||1177||0
1635252360000|2021-10-26 12:46:00|1177.2|1176.8|1177.2|1177|1177.2|1177|1177.2|1176.8|0
1635252380000|2021-10-26 12:46:20|1177.4||1177.4||1177.4||1177.2||0
1635252390000|2021-10-26 12:46:30|1177.8|1177.2|1177.4|1177|1177.8|1177.4|1177.2|1177|6931
1635252400000|2021-10-26 12:46:40|1177.6||1177.6||1177.6||1177.6||0
1635252410000|2021-10-26 12:46:50||1177.2||1177.2||1177.4||1177.2|1438
1635252420000|2021-10-26 12:47:00|1177.4|1177|1177.6|1177.2|1177.6|1177.2|1177.4|1177|0
1635252440000|2021-10-26 12:47:20|||||||||100
1635252460000|2021-10-26 12:47:40|1177.4|1177|1177.4|1177|1177.4|1177|1177.4|1177|0
1635252480000|2021-10-26 12:48:00|1177|1176.8|1177|1176.6|1177|1176.8|1177|1176.6|632
1635252490000|2021-10-26 12:48:10|1176.8|1176.4|1176.8|1176.6|1176.8|1176.6|1176.8|1176.4|200
1635252500000|2021-10-26 12:48:20|1177||1177||1177||1176.8||0
1635252510000|2021-10-26 12:48:30|1176.8|1176.4|1176.4|1176|1176.8|1176.4|1176.4|1175.8|1012
1635252540000|2021-10-26 12:49:00|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|0
1635252550000|2021-10-26 12:49:10|1176.4|1176|1176.6|1176.2|1176.6|1176.2|1176.4|1176|25
1635252570000|2021-10-26 12:49:30|1176.8|1176.4|1176.8|1176.2|1177|1176.6|1176.6|1176.2|3737
1635252610000|2021-10-26 12:50:10|1176.6|1176.4|1176.8|1176.4|1176.8|1176.4|1176.6|1176.2|500
1635252620000|2021-10-26 12:50:20|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1
1635252630000|2021-10-26 12:50:30|1176.4|1176.4|1176.4|1176|1176.4|1176.4|1176.4|1176|361
1635252650000|2021-10-26 12:50:50|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1175.8|1175.4|9991
1635252670000|2021-10-26 12:51:10|1176|1175.6|1175.8|1175.4|1176|1175.6|1175.6|1175.4|3213
1635252680000|2021-10-26 12:51:20|1175.6|1175.2|1174.8|1174.6|1175.6|1175.2|1174.8|1174.4|33266
1635252690000|2021-10-26 12:51:30|1175|1174.8|1174.8|1174.6|1175|1174.8|1174.8|1174.4|339
1635252700000|2021-10-26 12:51:40|1174.6|1174.4|1174.6|1174.2|1174.6|1174.4|1174.6|1174.2|91
1635252710000|2021-10-26 12:51:50|1175.2|1175|1175.4|1175.2|1175.4|1175.2|1175|1174.8|40102
1635252720000|2021-10-26 12:52:00|1175.2|1175|1175.2|1174.6|1175.2|1175|1175|1174.6|3921
1635252730000|2021-10-26 12:52:10|1175|1174.4|1174.8|1174.4|1175|1174.4|1174.8|1174.4|0
1635252770000|2021-10-26 12:52:50|1175|1174.6|1175.8|1175.4|1175.8|1175.4|1175|1174.6|2476
1635252780000|2021-10-26 12:53:00|1176|1175.6|1176|1175.6|1176|1175.8|1176|1175.6|0
1635252790000|2021-10-26 12:53:10|1175.8|1175.4|1176|1175.4|1176|1175.6|1175.8|1175.4|500
1635252800000|2021-10-26 12:53:20|1175.8|1175.6|1175.8|1175.4|1175.8|1175.6|1175.8|1175.2|876
1635252810000|2021-10-26 12:53:30||1175.2||1175.2||1175.4||1175.2|0
1635252820000|2021-10-26 12:53:40|1176|1175.4|1175.8|1175.4|1176|1175.6|1175.8|1175.4|506
1635252830000|2021-10-26 12:53:50|1176|1175.6|1175.8|1175.4|1176|1175.6|1175.8|1175.2|1193
1635252850000|2021-10-26 12:54:10|1175.6|1175.6|1175.6|1175.4|1175.6|1175.6|1175.6|1175.2|40
1635252860000|2021-10-26 12:54:20||1175.2||1175.2||1175.2||1175.2|0
1635252870000|2021-10-26 12:54:30||1175.4||1175.2||1175.4||1175.2|0
1635252880000|2021-10-26 12:54:40|1175.4|1175|1175.2|1175|1175.4|1175|1175.2|1174.8|0
1635252890000|2021-10-26 12:54:50|1175|1174.4|1174.4|1174|1175|1174.4|1174.4|1174|14244
1635252900000|2021-10-26 12:55:00|1174.2|1173.8|1174.4|1173.8|1174.4|1174|1174|1173.6|0
1635252910000|2021-10-26 12:55:10|1174.2||1174.4||1174.4||1174.2||77
1635252920000|2021-10-26 12:55:20|1174.6|1174|1174.4|1173.8|1174.6|1174.2|1174.4|1173.8|0
1635252930000|2021-10-26 12:55:30||1174||1173.8||1174||1173.8|0
1635252940000|2021-10-26 12:55:40|1174.6|1174|1174.6|1174.2|1174.6|1174.2|1174.6|1174|0
1635252950000|2021-10-26 12:55:50|1174.4||1174.4||1174.6||1174.4||0
1635253010000|2021-10-26 12:56:50|1174.2|1174|1174.2|1173.8|1174.2|1174|1174.2|1173.6|8
1635253020000|2021-10-26 12:57:00||1173.6||1173.6||1173.8||1173.6|0
1635253040000|2021-10-26 12:57:20|1174|1173.4|1173.8|1173.4|1174|1173.4|1173.6|1173.2|0
1635253050000|2021-10-26 12:57:30|1173.4|1173.2|1173.8|1173.4|1173.8|1173.4|1173.4|1173.2|4400
1635253070000|2021-10-26 12:57:50|1174|1173.6|1174|1173.6|1174.2|1174|1173.8|1173.4|7961
1635253090000|2021-10-26 12:58:10|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|0
1635253100000|2021-10-26 12:58:20|1174.4||1174.4||1174.4||1174.4||0
1635253150000|2021-10-26 12:59:10|1174.6|1174|1174.4|1174|1175|1174.6|1174.2|1173.8|22386
1635253160000|2021-10-26 12:59:20||1173.8||1174||1174||1173.8|0
1635253190000|2021-10-26 12:59:50|1174.6|1174.4|1174.6|1174.2|1174.6|1174.4|1174.2|1174|7176
1635253200000|2021-10-26 13:00:00|1174.4|1174.4|1174.2|1174|1174.4|1174.4|1174|1173.8|2027
1635253210000|2021-10-26 13:00:10|1174.4|1174.2|1174.6|1174|1174.6|1174.2|1174.4|1174|0
1635253250000|2021-10-26 13:00:50||1174.2||1174||1174.2||1174|0
1635253270000|2021-10-26 13:01:10|1174.4|1174.2|1174.2|1173.8|1174.4|1174.2|1174.2|1173.8|1125
1635253290000|2021-10-26 13:01:30|1174||1174.2||1174.2||1174||100
1635253300000|2021-10-26 13:01:40|1174.4|1174|1174.6|1174.2|1174.6|1174.4|1174.4|1174|2311
1635253310000|2021-10-26 13:01:50|1174.8|1174.6|1174.6|1174.2|1174.8|1174.6|1174.6|1174.2|7037
1635253320000|2021-10-26 13:02:00|1174.4|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|3694
1635253330000|2021-10-26 13:02:10|1174||1174||1174||1174||226
1635253340000|2021-10-26 13:02:20|1173.8|1173.6|1173.8|1173.4|1173.8|1173.6|1173.4|1173|3515
1635253360000|2021-10-26 13:02:40|1173.6|1173.2|1173.4|1173.2|1173.6|1173.2|1173.4|1173.2|373
1635253370000|2021-10-26 13:02:50|1173.6|1173.4|1173.8|1173.4|1173.8|1173.6|1173.6|1173.4|473
1635253380000|2021-10-26 13:03:00|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|574
1635253400000|2021-10-26 13:03:20|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|1173.6|1173.2|477
1635253420000|2021-10-26 13:03:40|1174||1173.8||1174||1173.8||0
1635253470000|2021-10-26 13:04:30|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|0
1635253530000|2021-10-26 13:05:30|1174.2|1173.8|1174.2|1173.8|1174.4|1174|1174.2|1173.8|1028
1635253540000|2021-10-26 13:05:40|1174|1173.6|1174|1173.6|1174|1173.6|1173.8|1173.4|70
1635253550000|2021-10-26 13:05:50|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|1173.6|1173.4|283
1635253560000|2021-10-26 13:06:00|1173.6|1173.2|1173.4|1173.2|1173.6|1173.2|1173.4|1173|115
1635253570000|2021-10-26 13:06:10|1173.6||1173.6||1173.6||1173.6||0
1635253580000|2021-10-26 13:06:20||1173||1173||1173||1173|0
1635253590000|2021-10-26 13:06:30|1173.4|1172.8|1172.8|1172.4|1173.4|1172.8|1172.6|1172.2|8747
1635253600000|2021-10-26 13:06:40|1173||1173||1173||1173||0
1635253610000|2021-10-26 13:06:50|1172.8|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|0
1635253620000|2021-10-26 13:07:00|1172.6|1172.2|1172.4|1172|1172.6|1172.2|1172.4|1172|270
1635253640000|2021-10-26 13:07:20|1172.6|1172.2|1172.4|1172.2|1172.6|1172.2|1172.4|1172.2|468
1635253670000|2021-10-26 13:07:50|1172.6|1172.4|1172.8|1172.4|1172.8|1172.4|1172.4|1172.4|237
1635253700000|2021-10-26 13:08:20|1173|1172.6|1173|1172.6|1173|1172.6|1173|1172.6|138
1635253710000|2021-10-26 13:08:30||1172.8||1172.6||1172.8||1172.6|1128
1635253720000|2021-10-26 13:08:40|1173.2|1172.8|1172.8|1172.2|1173.2|1172.8|1172.8|1172.2|997
1635253730000|2021-10-26 13:08:50|1172.6|1172.4|1172.4|1172|1172.6|1172.4|1172.4|1172|0
1635253740000|2021-10-26 13:09:00|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172|0
1635253750000|2021-10-26 13:09:10||1172||1172.2||1172.2||1172|0
1635253760000|2021-10-26 13:09:20||1172||1172.2||1172.2||1172|0
1635253770000|2021-10-26 13:09:30|1172.8|1172.4|1172.6|1172.2|1172.8|1172.4|1172.6|1172.2|1408
1635253780000|2021-10-26 13:09:40||1172||1172.2||1172.2||1172|0
1635253790000|2021-10-26 13:09:50||1172||1172.2||1172.2||1172|0
1635253810000|2021-10-26 13:10:10|1172.4|1172|1172.4|1172|1172.4|1172|1172.4|1172|293
1635253820000|2021-10-26 13:10:20||1172.2||1172.2||1172.2||1172.2|0
1635253850000|2021-10-26 13:10:50||1172||1172||1172||1172|584
1635253860000|2021-10-26 13:11:00||1172.2||1172.2||1172.2||1172.2|0
1635253870000|2021-10-26 13:11:10|1172.6|1172.4|1172.8|1172.2|1172.8|1172.6|1172.6|1172.2|898
1635253890000|2021-10-26 13:11:30|1172.6||1172.6||1172.6||1172.6||0
1635253910000|2021-10-26 13:11:50|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|0
1635253920000|2021-10-26 13:12:00|1173|1172.2|1172.6|1172.2|1173|1172.6|1172.6|1172.2|3360
1635253930000|2021-10-26 13:12:10|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|0
1635253950000|2021-10-26 13:12:30|1172.6|1172.2|1172.8|1172.4|1173|1172.4|1172.6|1172.2|2273
1635253970000|2021-10-26 13:12:50|1173||1173||1173||1173||0
1635253980000|2021-10-26 13:13:00|1172.8|1172.2|1172.8|1172.4|1172.8|1172.6|1172.6|1172.2|0
1635253990000|2021-10-26 13:13:10|1172.6|1172.2|1172.4|1172|1172.6|1172.2|1172.2|1172|475
1635254020000|2021-10-26 13:13:40|1172.2||1172.4||1172.4||1172.2||357
1635254030000|2021-10-26 13:13:50|1172.2|1171.8|1172.2|1171.8|1172.4|1171.8|1171.8|1171.6|38989
1635254050000|2021-10-26 13:14:10|1172|1171.6|1171.8|1171.4|1172.2|1171.8|1171.8|1171.2|5211
1635254060000|2021-10-26 13:14:20||1171.6||1171.4||1171.6||1171.4|0
1635254100000|2021-10-26 13:15:00|1171.6|1171.2|1171|1170.8|1171.6|1171.4|1171|1170.8|659
1635254110000|2021-10-26 13:15:10||1170.6||1170.8||1170.8||1170.6|0
1635254120000|2021-10-26 13:15:20|1171.2|1171|1171.2|1171|1171.2|1171|1171|1170.8|2193
1635254130000|2021-10-26 13:15:30||1170.8||1170.6||1170.8||1170.6|0
1635254140000|2021-10-26 13:15:40|1171.4|1170.8|1171.6|1171.2|1171.6|1171.2|1171.4|1170.8|1644
1635254150000|2021-10-26 13:15:50|1171.8|1171.4|1171.4|1171.2|1171.8|1171.4|1171.4|1171.2|0
1635254160000|2021-10-26 13:16:00|1171.6||1171.8||1171.8||1171.6||15
1635254170000|2021-10-26 13:16:10||1171.4||1171.4||1171.4||1171.4|0
1635254180000|2021-10-26 13:16:20|1171.6||1171.8||1171.8||1171.6||0
1635254190000|2021-10-26 13:16:30|1171.6|1171.2|1171.8|1171.2|1171.8|1171.2|1171.4|1171.2|1000
1635254200000|2021-10-26 13:16:40|1171.6|1171|1171.4|1171|1171.6|1171.2|1171.4|1171|0
1635254210000|2021-10-26 13:16:50|1171.6|1171.2|1171.8|1171.2|1171.8|1171.2|1171.6|1171.2|0
1635254220000|2021-10-26 13:17:00|1171.6|1171.4|1171.4|1171|1171.6|1171.4|1171.4|1171|1000
1635254230000|2021-10-26 13:17:10|1171.2|1171.2|1171.2|1171|1171.2|1171.2|1171.2|1171|293
1635254240000|2021-10-26 13:17:20||1170.8||1170.8||1170.8||1170.6|484
1635254250000|2021-10-26 13:17:30|1171|1171|1171.4|1171|1171.4|1171|1171|1171|835
1635254280000|2021-10-26 13:18:00|1171.2|1170.8|1170.8|1170.4|1171.2|1170.8|1170.8|1170.2|11
1635254310000|2021-10-26 13:18:30|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.6|1170.2|0
1635254320000|2021-10-26 13:18:40|1170.6|1170.2|1170.4|1170.2|1170.8|1170.4|1170.4|1170|0
1635254330000|2021-10-26 13:18:50|1170.6|1170|1170.6|1170.2|1170.6|1170.2|1170.6|1170|369
1635254340000|2021-10-26 13:19:00|1170.4|1170|1170.6|1170.2|1170.6|1170.2|1170.4|1170|0
1635254350000|2021-10-26 13:19:10||1170||1170.2||1170.2||1170|0
1635254390000|2021-10-26 13:19:50|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|500
1635254400000|2021-10-26 13:20:00|1170.4|1170.4|1171.4|1170.8|1171.4|1170.8|1170.4|1170|5255
1635254410000|2021-10-26 13:20:10|1171.2|1170.6|1170.4|1170.2|1171.2|1170.6|1170.2|1170|3529
1635254420000|2021-10-26 13:20:20|1170.6|1170.4|1170.6|1170.2|1170.6|1170.4|1170.6|1170.2|10
1635254430000|2021-10-26 13:20:30||1170.4||1170.4||1170.4||1170.4|0
1635254440000|2021-10-26 13:20:40|1170.8|1170.6|1171.4|1171|1171.4|1171|1170.8|1170.4|1076
1635254450000|2021-10-26 13:20:50|1171.6|1171.2|1171.4|1171|1171.6|1171.2|1171.4|1170.8|2500
1635254460000|2021-10-26 13:21:00|1171.6|1171.2|1172|1171.6|1172|1171.6|1171.6|1171.2|317
1635254470000|2021-10-26 13:21:10|1171.8|1171.4|1172.2|1171.8|1172.2|1171.8|1171.8|1171.4|252
1635254480000|2021-10-26 13:21:20|1172.4||1172.2||1172.4||1172.2||0
1635254490000|2021-10-26 13:21:30|1172.4||1172.4||1172.4||1172.2||0
1635254510000|2021-10-26 13:21:50|1172.2|1171.6|1171.8|1171.6|1172.2|1171.6|1171.8|1171.4|500
1635254520000|2021-10-26 13:22:00|1172|1171.8|1172.2|1171.6|1172.2|1171.8|1171.8|1171.6|0
1635254530000|2021-10-26 13:22:10|1172||1172.2||1172.2||1171.8||0
1635254540000|2021-10-26 13:22:20||1171.8||1171.8||1171.8||1171.6|0
1635254580000|2021-10-26 13:23:00|1172|1171.6|1172|1171.8|1172|1171.8|1172|1171.6|21
1635254600000|2021-10-26 13:23:20|1172.2|1172|1172.4|1172|1172.4|1172|1172.2|1171.8|1082
1635254620000|2021-10-26 13:23:40|1172.6|1172.2|1172.4|1172.2|1172.6|1172.2|1172.4|1172|0
1635254630000|2021-10-26 13:23:50|1172.2|1172|1172.6|1172.2|1172.6|1172.2|1172.2|1172|442
1635254640000|2021-10-26 13:24:00|1172.4|1172|1172.6|1172|1172.6|1172.2|1172.4|1172|0
1635254650000|2021-10-26 13:24:10|1172.4|1172.2|1172.4|1172|1172.6|1172.2|1172.4|1172|136
1635254660000|2021-10-26 13:24:20|1172.6|1172.2|1172.6|1172|1172.6|1172.2|1172.6|1172|0
1635254670000|2021-10-26 13:24:30||1172.2||1172.4||1172.4||1172.2|0
1635254690000|2021-10-26 13:24:50||1172.2||1172.4||1172.4||1172.2|0
1635254700000|2021-10-26 13:25:00|1172.8|1172.2|1172.6|1172.2|1173|1172.4|1172.4|1172|421
1635254710000|2021-10-26 13:25:10|1172.4|1172|1172.4|1172|1172.4|1172|1172.4|1172|0
1635254720000|2021-10-26 13:25:20|1172.6|1172.2|1172.4|1172|1172.6|1172.2|1172.4|1172|0
1635254730000|2021-10-26 13:25:30|1172.2|1172.2|1172.6|1172.2|1172.6|1172.2|1172.2|1172.2|90
1635254740000|2021-10-26 13:25:40|1172.4||1172.6||1172.6||1172.4||0
1635254760000|2021-10-26 13:26:00|1172.4|1172|1172.8|1172.2|1173|1172.6|1172.4|1172|120
1635254780000|2021-10-26 13:26:20|1172.6|1172.4|1172.8|1172.4|1172.8|1172.4|1172.4|1172.4|323
1635254790000|2021-10-26 13:26:30|1173|1172.6|1173|1172.6|1173|1172.6|1173|1172.6|500
1635254800000|2021-10-26 13:26:40||1172.8||1172.6||1172.8||1172.6|0
1635254810000|2021-10-26 13:26:50||1172.8||1172.8||1172.8||1172.8|0
1635254820000|2021-10-26 13:27:00|1173.2|1173|1173.4|1173|1173.4|1173|1173.2|1173|219
1635254830000|2021-10-26 13:27:10|1173.6||1173.6||1173.6||1173.4||0
1635254840000|2021-10-26 13:27:20|1173.4|1173.2|1173.6|1173.2|1173.6|1173.2|1173.4|1173.2|0
1635254850000|2021-10-26 13:27:30||1173.4||1173.2||1173.4||1173.2|0
1635254860000|2021-10-26 13:27:40|1173.4||1173.4||1173.4||1173.4||0
1635254870000|2021-10-26 13:27:50|1173.6|1173.4|1174|1173.6|1174|1173.8|1173.6|1173.2|357
1635254880000|2021-10-26 13:28:00|1173.8|1173.4|1173.8|1173.4|1174|1173.4|1173.6|1173.4|214
1635254890000|2021-10-26 13:28:10|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|0
1635254900000|2021-10-26 13:28:20|1173.8|1173.4|1174|1173.6|1174.2|1173.8|1173.8|1173.4|1555
1635254940000|2021-10-26 13:29:00||1173.8||1173.6||1173.8||1173.6|604
1635254960000|2021-10-26 13:29:20|1173.8|1173.4|1174|1173.6|1174|1173.6|1173.6|1173.4|2445
1635254970000|2021-10-26 13:29:30|1173.8|1173.8|1174|1173.6|1174|1173.8|1173.8|1173.4|701
1635254980000|2021-10-26 13:29:40|1173.8|1173.4|1174|1173.6|1174|1173.6|1173.8|1173.4|584
1635254990000|2021-10-26 13:29:50|1173.8|1173.4|1174.2|1173.8|1174.2|1173.8|1173.8|1173.4|2189
1635255000000|2021-10-26 13:30:00|1174.4|1174|1173|1172.4|1174.8|1174.4|1171.8|1171.6|21498
1635255010000|2021-10-26 13:30:10|1173.2|1172.6|1173.6|1173|1173.8|1173.4|1173.2|1172.6|200
1635255020000|2021-10-26 13:30:20|1173.4|1172.8|1173.4|1172.8|1173.6|1173.2|1173.2|1172.8|68
1635255030000|2021-10-26 13:30:30|1173.2|1173|1173.2|1172.6|1173.4|1173.2|1173|1172.6|11
1635255040000|2021-10-26 13:30:40|1173.4|1172.8|1174.6|1174.2|1174.8|1174.2|1173.4|1172.8|3138
1635255050000|2021-10-26 13:30:50|1174.8|1174|1174.8|1174.2|1174.8|1174.2|1174.8|1174|0
1635255060000|2021-10-26 13:31:00|1175|1174.4|1174.2|1173.6|1175.4|1175|1174.2|1173.6|3099
1635255070000|2021-10-26 13:31:10|1174|1174|1174|1173.6|1174.2|1174|1173.8|1173.4|2566
1635255080000|2021-10-26 13:31:20|1174.2|1173.8|1175.6|1175|1175.6|1175|1174.2|1173.8|3527
1635255090000|2021-10-26 13:31:30|1175.4|1174.8|1175.6|1175.2|1175.6|1175.2|1175.4|1174.8|0
1635255100000|2021-10-26 13:31:40|1175.4|1175|1175.8|1175.2|1176|1175.6|1175.2|1175|97
1635255110000|2021-10-26 13:31:50|1175.6|1175.4|1176|1175.6|1176.2|1175.8|1175.4|1175.2|6673
1635255120000|2021-10-26 13:32:00|1175.8|1175.4|1175.6|1175.2|1175.8|1175.4|1175.4|1175.2|560
1635255130000|2021-10-26 13:32:10|1175.4|1175|1175.6|1175|1175.6|1175.4|1175.4|1175|2137
1635255140000|2021-10-26 13:32:20|1175.8|1175.2|1176|1175.4|1176.4|1175.8|1175.8|1175.2|0
1635255150000|2021-10-26 13:32:30|1176.2|1175.6|1176.2|1175.8|1176.4|1175.8|1176.2|1175.6|0
1635255160000|2021-10-26 13:32:40|1176|1175.6|1176.2|1176|1176.4|1176.2|1175.8|1175.6|906
1635255170000|2021-10-26 13:32:50|1176.4||1176.4||1176.6||1176.4||11
1635255180000|2021-10-26 13:33:00|1176.6|1176.2|1176.2|1175.8|1176.6|1176.4|1175.8|1175.4|431
1635255190000|2021-10-26 13:33:10|1176|1175.6|1175.6|1175.2|1176|1175.6|1175.4|1175|731
1635255200000|2021-10-26 13:33:20|1175.4|1175|1175|1174.6|1175.6|1175.4|1175|1174.6|2058
1635255210000|2021-10-26 13:33:30|1175.2|1174.4|1175.2|1174.8|1175.2|1174.8|1174.8|1174.4|1357
1635255220000|2021-10-26 13:33:40|1175||1175.2||1175.4||1175||0
1635255230000|2021-10-26 13:33:50|1175|1174.6|1174.8|1174.2|1175.2|1174.8|1174.8|1174.2|689
1635255240000|2021-10-26 13:34:00|1174.6|1174|1174.4|1174|1174.6|1174|1174|1173.4|63
1635255250000|2021-10-26 13:34:10|1174.2|1173.8|1174.2|1173.6|1174.2|1173.8|1174|1173.6|64
1635255260000|2021-10-26 13:34:20|1174.4|1173.8|1174.4|1174|1174.6|1174.2|1174.4|1173.8|0
1635255270000|2021-10-26 13:34:30|1174.6|1174.2|1174.8|1174.4|1174.8|1174.4|1174.4|1174.2|781
1635255280000|2021-10-26 13:34:40|1175|1174.6|1174.6|1174|1175.2|1174.8|1174.4|1174|1200
1635255290000|2021-10-26 13:34:50|1174.4|1174.2|1174.8|1174.2|1174.8|1174.4|1174.4|1173.8|92
1635255300000|2021-10-26 13:35:00|1174.6|1174|1174.8|1174.2|1174.8|1174.4|1174.4|1173.8|0
1635255310000|2021-10-26 13:35:10|1174.6|1174.4|1174.8|1174.6|1174.8|1174.6|1174.4|1174|1057
1635255320000|2021-10-26 13:35:20|1175|1174.4|1176|1175.4|1176|1175.6|1175|1174.4|4906
1635255330000|2021-10-26 13:35:30|1176.2|1175.6|1176|1175.6|1176.2|1175.8|1176|1175.4|1544
1635255340000|2021-10-26 13:35:40|1175.8|1175.4|1177|1176.4|1177|1176.4|1175.6|1175.4|8194
1635255350000|2021-10-26 13:35:50|1177.2|1176.6|1177.8|1177.4|1177.8|1177.6|1177.2|1176.6|14913
1635255360000|2021-10-26 13:36:00|1178|1177.6|1177.4|1177|1178|1177.6|1177.4|1177|509
1635255370000|2021-10-26 13:36:10|1177.6|1177.2|1177.6|1177.2|1178|1177.8|1177.4|1177.2|7698
1635255380000|2021-10-26 13:36:20|1178|1177.4|1178.2|1177.8|1178.6|1178.2|1178|1177.2|55328
1635255390000|2021-10-26 13:36:30|1178.4|1178|1178|1177.6|1178.4|1178|1177.8|1177.6|4668
1635255400000|2021-10-26 13:36:40|1177.8|1177.4|1178.2|1177.6|1178.2|1177.6|1177.6|1177.2|2017
1635255410000|2021-10-26 13:36:50|1178|1177.4|1178|1177.6|1178.2|1177.6|1177.8|1177.4|1532
1635255420000|2021-10-26 13:37:00|1178.2|1177.8|1178.6|1178|1178.8|1178.4|1178|1177.8|1807
1635255430000|2021-10-26 13:37:10||1177.8||1178||1178||1177.8|0
1635255440000|2021-10-26 13:37:20|1178.4|1177.8|1178.2|1177.8|1178.4|1177.8|1178.2|1177.6|708
1635255450000|2021-10-26 13:37:30|1178|1177.6|1177.8|1177.4|1178.4|1178|1177.6|1177.4|11913
1635255460000|2021-10-26 13:37:40|1178|1177.6|1178.2|1177.6|1178.4|1178|1177.8|1177.6|984
1635255470000|2021-10-26 13:37:50|1178.4|1177.8|1178.2|1177.6|1178.4|1178|1178.2|1177.6|71
1635255490000|2021-10-26 13:38:10|1178|1177.4|1177.6|1177.2|1178|1177.4|1177.2|1176.8|11060
1635255500000|2021-10-26 13:38:20|1177.4|1177|1177|1176.4|1177.4|1177.2|1176.8|1176.4|11048
1635255510000|2021-10-26 13:38:30|1176.8|1176.6|1176.8|1176.4|1177|1176.8|1176.8|1176.2|500
1635255520000|2021-10-26 13:38:40|1177|1176.6|1178.2|1177.8|1178.4|1177.8|1177|1176.6|9149
1635255530000|2021-10-26 13:38:50|1178.4|1178|1178.6|1178.2|1178.6|1178.4|1178.4|1178|4233
1635255540000|2021-10-26 13:39:00|1178.4|1178|1178|1177.6|1178.4|1178|1178|1177.6|574
1635255550000|2021-10-26 13:39:10|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|500
1635255560000|2021-10-26 13:39:20|1178|1177.6|1178.2|1177.8|1179.2|1179|1178|1177.6|84720
1635255570000|2021-10-26 13:39:30|1178|1177.6|1178.2|1177.8|1178.2|1178|1178|1177.6|1362
1635255580000|2021-10-26 13:39:40||1178||1177.8||1178||1177.8|0
1635255590000|2021-10-26 13:39:50|1178|1178|1178|1177.4|1178|1178|1178|1177.4|0
1635255600000|2021-10-26 13:40:00|1177.8|1177.6|1177.6|1177|1177.8|1177.6|1177|1176.8|2018
1635255610000|2021-10-26 13:40:10|1177.8|1177.2|1178.8|1178.4|1178.8|1178.4|1177.8|1177.2|4430
1635255620000|2021-10-26 13:40:20|1178.6|1178.2|1179.2|1178.8|1179.4|1178.8|1178.4|1178.2|513
1635255630000|2021-10-26 13:40:30|1179.4|1179|1180.6|1180|1180.6|1180.2|1179.4|1179|91053
1635255640000|2021-10-26 13:40:40|1180.8|1180.2|1182.8|1182.2|1183|1182.4|1180.8|1180|23229
1635255650000|2021-10-26 13:40:50||1182.4||1182.6||1182.6||1182.2|343
1635255660000|2021-10-26 13:41:00|1182.6|1182.4|1181.8|1181.4|1182.6|1182.4|1181.6|1181.4|19638
1635255670000|2021-10-26 13:41:10|1182|1181.2|1182.2|1181.8|1182.6|1182|1181.6|1181|5250
1635255680000|2021-10-26 13:41:20|1182|1181.6|1182|1181.8|1182|1181.8|1181.8|1181.4|5449
1635255690000|2021-10-26 13:41:30|1181.8|1181.6|1181.8|1181.6|1182|1181.6|1181.8|1181.6|16
1635255700000|2021-10-26 13:41:40|1182|1181.8|1182|1181.6|1182.4|1182|1182|1181.6|8151
1635255710000|2021-10-26 13:41:50|1181.8|1181.4|1181.4|1181.2|1181.8|1181.4|1181.4|1181.2|270
1635255720000|2021-10-26 13:42:00|1181.2|1181|1181|1180.6|1181.6|1181|1180.8|1180.2|11736
1635255730000|2021-10-26 13:42:10|1180.8|1180.8|1181.2|1180.8|1181.4|1181|1180.8|1180.8|633
1635255740000|2021-10-26 13:42:20|1181|1181|1181|1180.6|1181.2|1181|1180.8|1180.4|5107
1635255750000|2021-10-26 13:42:30|1181.2|1180.8|1182|1181.6|1182|1181.8|1181.2|1180.8|52973
1635255760000|2021-10-26 13:42:40|1182.2|1181.8|1182|1181.4|1182.4|1182|1181.8|1181.4|1248
1635255770000|2021-10-26 13:42:50|1181.8|1181.2|1182|1181.4|1182|1181.6|1181.6|1181|0
1635255780000|2021-10-26 13:43:00|1181.8|1181.6|1181.6|1181|1182|1181.6|1181.6|1181|2500
1635255790000|2021-10-26 13:43:10|1181.4|1180.8|1181.2|1180.8|1181.6|1181|1181.2|1180.8|1649
1635255800000|2021-10-26 13:43:20|1181|1180.6|1181.4|1181|1181.4|1181|1180.4|1180|4111
1635255810000|2021-10-26 13:43:30|1181.8|1181.2|1182.4|1181.8|1182.4|1181.8|1181.6|1181.2|6164
1635255820000|2021-10-26 13:43:40|1182.2|1182|1182.2|1182|1182.2|1182.2|1182.2|1182|0
1635255830000|2021-10-26 13:43:50|1182.4||1182.2||1182.4||1182.2||0
1635255840000|2021-10-26 13:44:00||1181.8||1181.8||1182||1181.6|1128
1635255850000|2021-10-26 13:44:10|1182|1181.6|1182|1181.8|1182|1181.8|1182|1181.6|18
1635255860000|2021-10-26 13:44:20|1181.8|1181.6|1181.4|1181|1181.8|1181.6|1181.4|1180.8|4500
1635255870000|2021-10-26 13:44:30|1181.2|1180.8|1181.2|1180.8|1181.2|1181|1181.2|1180.6|0
1635255880000|2021-10-26 13:44:40|1181|1181|1181.6|1181.2|1181.6|1181.2|1180.8|1180.4|1191
1635255890000|2021-10-26 13:44:50|1181.4|1181|1182|1181.6|1182|1181.6|1181.4|1181|122
1635255900000|2021-10-26 13:45:00|1181.8|1181.4|1182.2|1181.8|1182.2|1182|1181.8|1181.2|2290
1635255910000|2021-10-26 13:45:10||1182||1181.8||1182||1181.8|1198
1635255920000|2021-10-26 13:45:20|1182|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.4|2800
1635255930000|2021-10-26 13:45:30|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.4|1181|4089
1635255940000|2021-10-26 13:45:40|1181.8|1181.4|1182.2|1182|1182.2|1182|1181.8|1181.4|3458
1635255950000|2021-10-26 13:45:50||1181.8||1181.8||1182||1181.6|4520
1635255960000|2021-10-26 13:46:00|1182.4|1182|1182.4|1182|1182.8|1182.2|1182.2|1182|11236
1635255970000|2021-10-26 13:46:10|1182.2||1182.2||1182.2||1182.2||0
1635255980000|2021-10-26 13:46:20|1182|1181.8|1182.2|1181.6|1182.2|1181.8|1181.6|1181.2|3111
1635256000000|2021-10-26 13:46:40|1182.4|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.8|0
1635256010000|2021-10-26 13:46:50|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1182|1181.4|1458
1635256020000|2021-10-26 13:47:00|1182.2||1182.2||1182.2||1182||0
1635256030000|2021-10-26 13:47:10|1182|1181.8|1182|1181.8|1182|1182|1181.8|1181.6|191
1635256040000|2021-10-26 13:47:20|1182.2|1181.6|1182|1181.6|1182.2|1181.6|1182|1181.4|85
1635256050000|2021-10-26 13:47:30|1182.2|1181.8|1181.8|1181.6|1182.2|1181.8|1181.8|1181.6|65
1635256060000|2021-10-26 13:47:40|1181.6|1181.4|1181.2|1181|1181.8|1181.4|1181.2|1181|2094
1635256070000|2021-10-26 13:47:50|1181|1180.8|1181.2|1180.8|1181.2|1180.8|1180.8|1180.2|2321
1635256080000|2021-10-26 13:48:00|1181|1180.6|1181.2|1181|1181.4|1181|1180.8|1180.6|7914
1635256090000|2021-10-26 13:48:10|1181|1180.8|1182.4|1181.8|1182.4|1182|1181|1180.8|17943
1635256100000|2021-10-26 13:48:20|1182.2|1181.6|1182|1181.4|1182.2|1181.6|1181.6|1181.2|813
1635256120000|2021-10-26 13:48:40|1181.2|1181|1181.6|1181.4|1182|1181.6|1181|1180.8|18427
1635256130000|2021-10-26 13:48:50|1181.4|1181.2|1181.8|1181.2|1181.8|1181.2|1181.4|1181|954
1635256140000|2021-10-26 13:49:00|1181.6|1181|1181.4|1180.8|1181.6|1181|1181.4|1180.8|2832
1635256150000|2021-10-26 13:49:10|1181.6|1181|1182.6|1182.2|1182.6|1182.2|1181.6|1180.8|9464
1635256160000|2021-10-26 13:49:20|1182.8|1182.4|1182.8|1182.4|1182.8|1182.6|1182.2|1182|14299
1635256170000|2021-10-26 13:49:30|1182.6|1182.6|1183|1182.8|1183|1182.8|1182.6|1182.6|2514
1635256180000|2021-10-26 13:49:40|1183.2|1183|1183.4|1183|1183.6|1183.2|1183.2|1183|25040
1635256200000|2021-10-26 13:50:00|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|902
1635256210000|2021-10-26 13:50:10|1183|1183|1183.2|1183|1183.2|1183|1183|1183|690
1635256220000|2021-10-26 13:50:20|1183.4|1183.2|1184.4|1183.8|1184.6|1184.2|1183.4|1183.2|39988
1635256230000|2021-10-26 13:50:30|1184.2|1183.6|1184|1183.4|1184.2|1183.6|1184|1183.2|88
1635256240000|2021-10-26 13:50:40|1183.8|1183.2|1183.6|1183.4|1184|1183.6|1183.6|1183.2|4582
1635256250000|2021-10-26 13:50:50|1183.8||1183.8||1183.8||1183.6||0
1635256260000|2021-10-26 13:51:00|1183.6||1183.8||1183.8||1183.6||0
1635256270000|2021-10-26 13:51:10|1183.6|1183.2|1183.4|1183|1183.8|1183.4|1183.4|1183|342
1635256280000|2021-10-26 13:51:20|1183.2|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.8|459
1635256290000|2021-10-26 13:51:30|1183.2|1182.8|1183|1182.6|1183.4|1183|1183|1182.4|1084
1635256300000|2021-10-26 13:51:40|1182.8|1182.4|1182.8|1182.4|1182.8|1182.6|1182.6|1182.2|63
1635256310000|2021-10-26 13:51:50|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|0
1635256320000|2021-10-26 13:52:00|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1183|1182.6|1939
1635256330000|2021-10-26 13:52:10|1183|1182.6|1183|1182.6|1183|1182.6|1182.4|1182|9973
1635256340000|2021-10-26 13:52:20|1183.2|1182.8|1183.4|1183|1183.4|1183|1183|1182.6|3531
1635256350000|2021-10-26 13:52:30|1183.2|1182.8|1182.6|1182|1183.2|1182.8|1182.6|1182|9895
1635256360000|2021-10-26 13:52:40|1182.4|1182.2|1182.6|1182.2|1182.6|1182.2|1182.2|1181.8|0
1635256370000|2021-10-26 13:52:50|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|515
1635256380000|2021-10-26 13:53:00|1182.6|1182.6|1182.6|1182.4|1182.6|1182.6|1182.6|1182.4|0
1635256390000|2021-10-26 13:53:10|1182.8|1182.2|1183|1182.6|1183|1182.8|1182.8|1182.2|2876
1635256400000|2021-10-26 13:53:20|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1635256410000|2021-10-26 13:53:30||1182.8||1182.6||1182.8||1182.6|56
1635256420000|2021-10-26 13:53:40|1182.8|1182.4|1182.6|1182.4|1182.8|1182.6|1182.6|1182.2|957
1635256430000|2021-10-26 13:53:50|1182.8|1182.2|1183|1182.6|1183|1182.6|1182.8|1182.2|564
1635256440000|2021-10-26 13:54:00|1182.8|1182.8|1182.8|1182.4|1183|1182.8|1182.8|1182.2|527
1635256450000|2021-10-26 13:54:10|1183|1182.6|1183.6|1183.2|1183.8|1183.4|1183|1182.4|3907
1635256460000|2021-10-26 13:54:20|1183.4|1183|1183.4|1183|1183.4|1183|1183.2|1182.8|1332
1635256470000|2021-10-26 13:54:30|1183.2|1182.8|1183|1182.8|1183.2|1182.8|1183|1182.8|872
1635256480000|2021-10-26 13:54:40|1183.2|1183|1183.2|1182.8|1183.2|1183|1183.2|1182.8|508
1635256490000|2021-10-26 13:54:50|1183|1182.6|1182.8|1182.2|1183|1182.8|1182.8|1182.2|363
1635256500000|2021-10-26 13:55:00|1182.6|1182|1182.8|1182.4|1182.8|1182.4|1182.4|1182|65
1635256510000|2021-10-26 13:55:10|1183|1182.6|1183.4|1183|1183.4|1183|1183|1182.4|3691
1635256520000|2021-10-26 13:55:20|1183.8|1183.4|1183.4|1183|1184|1183.6|1183.4|1183|10412
1635256530000|2021-10-26 13:55:30|1183.2|1182.8|1182.6|1182.2|1183.2|1183|1182.6|1182.2|8527
1635256540000|2021-10-26 13:55:40|1182.4|1182|1182.2|1182|1182.4|1182|1182.2|1182|0
1635256550000|2021-10-26 13:55:50|1182.4|1182.2|1182.4|1182|1182.4|1182.2|1182.2|1182|988
1635256560000|2021-10-26 13:56:00||1182.2||1182||1182.2||1182|0
1635256570000|2021-10-26 13:56:10|1182.2|1181.8|1182.2|1182|1182.2|1182|1181.8|1181.6|977
1635256580000|2021-10-26 13:56:20|1182|1181.8|1181.4|1181|1182|1181.8|1181.4|1181|886
1635256590000|2021-10-26 13:56:30|1181.2|1180.8|1181.8|1181.4|1181.8|1181.4|1181|1180.6|1346
1635256600000|2021-10-26 13:56:40|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|0
1635256620000|2021-10-26 13:57:00|1182|1181.6|1181.2|1181|1182.2|1181.8|1181.2|1181|1412
1635256630000|2021-10-26 13:57:10|1181.4||1181.4||1181.4||1181.4||9
1635256640000|2021-10-26 13:57:20||1181.2||1181||1181.2||1180.8|501
1635256660000|2021-10-26 13:57:40|1181.2|1180.8|1181.2|1181|1181.2|1181|1181.2|1180.8|0
1635256670000|2021-10-26 13:57:50|1181|1180.8|1180.8|1180.2|1181|1180.8|1180.8|1180.2|1179
1635256690000|2021-10-26 13:58:10|1180.6|1180|1180|1179.6|1180.6|1180|1180|1179.6|1312
1635256700000|2021-10-26 13:58:20|1179.8|1179.4|1179.4|1179|1180|1179.6|1179.4|1178.8|0
1635256710000|2021-10-26 13:58:30|1179.6||1179.6||1179.6||1179.4||776
1635256730000|2021-10-26 13:58:50|1179.4||1179.4||1179.4||1179.4||0
1635256740000|2021-10-26 13:59:00|||||||||300
1635256750000|2021-10-26 13:59:10|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179.2|1178.6|0
1635256760000|2021-10-26 13:59:20|1179|1178.6|1179|1178.6|1179.2|1178.8|1179|1178.4|1760
1635256770000|2021-10-26 13:59:30|1178.8|1178.4|1179|1178.8|1179|1178.8|1178.4|1178.2|5526
1635256780000|2021-10-26 13:59:40|1179.2||1179.2||1179.4||1179.2||8
1635256790000|2021-10-26 13:59:50||1178.6||1178.8||1178.8||1178.6|0
1635256800000|2021-10-26 14:00:00|1179|1178.6|1178.8|1178.4|1179|1178.8|1178.8|1178.4|175
1635256810000|2021-10-26 14:00:10|1179|1178.2|1178.8|1178.2|1179|1178.4|1178.4|1178.2|4414
1635256820000|2021-10-26 14:00:20|1178.6|1178.4|1180|1179.4|1180|1179.4|1178.6|1178.4|508
1635256830000|2021-10-26 14:00:30|1179.8||1180||1180||1179.8||0
1635256840000|2021-10-26 14:00:40|1180.2|1179.6|1180.4|1179.8|1180.4|1179.8|1180|1179.4|502
1635256850000|2021-10-26 14:00:50|1180.6|1180|1180.6|1180|1181|1180.6|1180.6|1179.8|4841
1635256860000|2021-10-26 14:01:00|1180.4|1180.2|1180.2|1179.4|1180.4|1180.2|1180.2|1179.4|500
1635256870000|2021-10-26 14:01:10||1179.6||1179.8||1179.8||1179.4|0
1635256890000|2021-10-26 14:01:30|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1179.8|1179.2|1009
1635256900000|2021-10-26 14:01:40|1180.4|1180|1180.2|1179.8|1180.4|1180|1180.2|1179.8|359
1635256910000|2021-10-26 14:01:50|1180.4|1180|1181|1180.6|1181|1180.6|1180.2|1180|8265
1635256920000|2021-10-26 14:02:00||1180.8||1180.6||1180.8||1180.6|0
1635256930000|2021-10-26 14:02:10|1181.2|1180.8|1181.6|1181.2|1181.6|1181.2|1181.2|1180.8|1221
1635256940000|2021-10-26 14:02:20|1181.8|1181.4|1182|1181.6|1182|1181.8|1181.6|1181.2|4435
1635256950000|2021-10-26 14:02:30|1181.8|1181.4|1181.8|1181.2|1181.8|1181.4|1181.4|1181.2|1274
1635256960000|2021-10-26 14:02:40|1181.6|1181|1180.8|1180.4|1181.6|1181|1180.4|1180|15070
1635256970000|2021-10-26 14:02:50||1180.2||1180.2||1180.2||1180.2|0
1635256980000|2021-10-26 14:03:00|1180.6|1180|1180.4|1179.8|1180.6|1180.2|1180.2|1179.8|0
1635256990000|2021-10-26 14:03:10|1180.2|1180|1180.6|1180.2|1180.8|1180.4|1180.2|1180|4589
1635257000000|2021-10-26 14:03:20|1180.8|1180.4|1181|1180.6|1181.2|1180.6|1180.8|1180.4|431
1635257030000|2021-10-26 14:03:50|1181.2|1180.8|1181.2|1180.6|1181.2|1181|1181.2|1180.6|941
1635257040000|2021-10-26 14:04:00|1181|1180.8|1181.2|1180.6|1181.2|1180.8|1181|1180.6|64
1635257050000|2021-10-26 14:04:10|1181|1180.4|1180.8|1180.4|1181|1180.6|1180.8|1180.2|988
1635257060000|2021-10-26 14:04:20|1181|1180.6|1181|1180.6|1181.2|1180.6|1181|1180.6|0
1635257070000|2021-10-26 14:04:30|1181.2||1181.2||1181.2||1181.2||0
1635257080000|2021-10-26 14:04:40|1181|1180.4|1180.8|1180.4|1181|1180.4|1180.6|1180.4|0
1635257090000|2021-10-26 14:04:50|1180.6|1180.6|1181.2|1181|1181.2|1181|1180.6|1180.4|1995
1635257100000|2021-10-26 14:05:00|1181|1180.8|1180.4|1180|1181|1180.8|1180.4|1180|3700
1635257110000|2021-10-26 14:05:10||1180.2||1180||1180.2||1180|0
1635257120000|2021-10-26 14:05:20|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|1180.4|1180|1309
1635257130000|2021-10-26 14:05:30|1180.4|1180|1180.4|1180|1180.4|1180.2|1180.4|1180|233
1635257140000|2021-10-26 14:05:40|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|8
1635257150000|2021-10-26 14:05:50|1180.6|1180.2|1180.6|1180.4|1180.8|1180.4|1180.6|1180.2|0
1635257160000|2021-10-26 14:06:00|1180.4|1180.2|1180.4|1180.2|1180.4|1180.2|1180.4|1180|980
1635257170000|2021-10-26 14:06:10||1180||1180||1180||1180|10
1635257180000|2021-10-26 14:06:20|1180.2|1180.2|1180.4|1180|1180.4|1180.2|1180|1179.6|2210
1635257190000|2021-10-26 14:06:30|1180.6|1180.2|1180.4|1180.2|1180.6|1180.2|1180.4|1180|0
1635257200000|2021-10-26 14:06:40||1180||1180||1180||1180|0
1635257210000|2021-10-26 14:06:50|1180.2|1179.8|1180|1179.6|1180.2|1179.8|1180|1179.6|0
1635257220000|2021-10-26 14:07:00|1180.2|1179.8|1180|1179.6|1180.2|1179.8|1180|1179.6|0
1635257230000|2021-10-26 14:07:10|1180.2|1179.8|1180.2|1179.8|1180.4|1180|1180.2|1179.8|0
1635257240000|2021-10-26 14:07:20||1180||1180||1180||1180|0
1635257260000|2021-10-26 14:07:40|1180.4|1180.2|1180.6|1180.2|1180.6|1180.4|1180.4|1180.2|295
1635257270000|2021-10-26 14:07:50|1180.8|1180.4|1180.8|1180.4|1181|1180.6|1180.8|1180.4|284
1635257280000|2021-10-26 14:08:00|1181|1180.2|1180.6|1180.2|1181|1180.4|1180.6|1180.2|199
1635257290000|2021-10-26 14:08:10|1180.4|1180|1180.8|1180.4|1180.8|1180.4|1180.4|1180|0
1635257300000|2021-10-26 14:08:20|1180.6|1180.2|1180.6|1180.2|1180.6|1180.4|1180.4|1180.2|510
1635257310000|2021-10-26 14:08:30|1180.4||1180.4||1180.4||1180.4||0
1635257320000|2021-10-26 14:08:40|1180.6|1180.4|1181|1180.6|1181|1180.6|1180.6|1180.4|0
1635257330000|2021-10-26 14:08:50|1181.2|1180.8|1181.4|1180.8|1181.4|1181|1181.2|1180.8|801
1635257340000|2021-10-26 14:09:00|1181.2||1181.2||1181.2||1181.2||0
1635257350000|2021-10-26 14:09:10||1181||1181||1181||1181|0
1635257360000|2021-10-26 14:09:20||1180.8||1181||1181||1180.8|572
1635257370000|2021-10-26 14:09:30|1181|1180.6|1180.6|1180.2|1181|1180.6|1180.6|1180|5935
1635257380000|2021-10-26 14:09:40|1181|1180.4|1181.4|1181|1181.6|1181.4|1181|1180.4|23940
1635257390000|2021-10-26 14:09:50|1181.6|1181.2|1181.2|1180.8|1181.6|1181.2|1181.2|1180.8|1175
1635257400000|2021-10-26 14:10:00|1181.4|1181|1181.2|1180.8|1182|1181.6|1181.2|1180.8|11882
1635257410000|2021-10-26 14:10:10|1181.4|1181|1182|1181.6|1182|1181.6|1181.4|1181|767
1635257420000|2021-10-26 14:10:20|1182.2|1181.8|1182.8|1182.6|1182.8|1182.6|1182.2|1181.8|21529
1635257430000|2021-10-26 14:10:30|||||||||199
1635257440000|2021-10-26 14:10:40|1183|1182.8|1183.2|1182.8|1183.2|1182.8|1182.8|1182.6|2480
1635257450000|2021-10-26 14:10:50||1183||1182.8||1183||1182.8|0
1635257460000|2021-10-26 14:11:00|1183|1183|1183.2|1182.8|1183.2|1183|1183|1182.6|607
1635257470000|2021-10-26 14:11:10||1183||1183||1183||1182.6|280
1635257480000|2021-10-26 14:11:20|1183.4|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183|319
1635257490000|2021-10-26 14:11:30|1183.4|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183.2|179
1635257500000|2021-10-26 14:11:40|1183.4|1183.4|1183.6|1183.2|1183.6|1183.4|1183.2|1183|332
1635257510000|2021-10-26 14:11:50|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|1038
1635257520000|2021-10-26 14:12:00|1184|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.2|1073
1635257540000|2021-10-26 14:12:20|1183.8||1184||1184||1183.8||2500
1635257560000|2021-10-26 14:12:40|1183.8|1183.8|1184|1183.6|1184|1183.8|1183.8|1183.6|474
1635257570000|2021-10-26 14:12:50|1184.2|1183.8|1184.6|1184.2|1184.6|1184.2|1184.2|1183.8|19558
1635257580000|2021-10-26 14:13:00|1184.8|1184.4|1184.6|1184.4|1185|1184.4|1184.6|1184.2|961
1635257590000|2021-10-26 14:13:10||1184.2||1184.2||1184.4||1184.2|1180
1635257610000|2021-10-26 14:13:30|1184.4|1184.4|1184.8|1184.4|1184.8|1184.4|1184.4|1184.2|600
1635257620000|2021-10-26 14:13:40|1184.6|1184.2|1184.4|1183.8|1184.6|1184.2|1184|1183.4|10213
1635257630000|2021-10-26 14:13:50|1184.2|1184|1184|1183.6|1184.2|1184|1184|1183.4|7680
1635257640000|2021-10-26 14:14:00|1184.2|1183.8|1184.4|1184.2|1184.4|1184.2|1184|1183.6|4362
1635257660000|2021-10-26 14:14:20|1184.2|1184|1184.4|1184.2|1184.4|1184.2|1184.2|1184|4000
1635257670000|2021-10-26 14:14:30|1184.6||1184.6||1184.6||1184.6||1083
1635257690000|2021-10-26 14:14:50|1184.4|1184|1184.2|1183.8|1184.6|1184|1184.2|1183.6|1819
1635257700000|2021-10-26 14:15:00|1184|1184|1184|1183.6|1184|1184|1184|1183.4|2300
1635257710000|2021-10-26 14:15:10|1184.2|1183.8|1184.2|1184|1184.2|1184|1184.2|1183.8|894
1635257720000|2021-10-26 14:15:20|1184.4|1183.8|1184.4|1184|1184.4|1184|1184.4|1183.8|1065
1635257740000|2021-10-26 14:15:40|1184.6|1184.2|1185|1184.6|1185|1184.6|1184.6|1184.2|2570
1635257750000|2021-10-26 14:15:50|1184.8||1184.8||1184.8||1184.8||0
1635257760000|2021-10-26 14:16:00|1184.6|1184.4|1184.6|1184.2|1184.8|1184.4|1184.4|1184.2|17326
1635257770000|2021-10-26 14:16:10|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|0
1635257790000|2021-10-26 14:16:30|1184.4|1184.2|1185.2|1184.8|1185.2|1185|1184.4|1184.2|74794
1635257800000|2021-10-26 14:16:40|1185|1184.6|1184.8|1184.4|1185|1184.6|1184.8|1184.4|1054
1635257810000|2021-10-26 14:16:50|1184.4|1184.2|1184.8|1184.4|1184.8|1184.4|1184.4|1184.2|5000
1635257820000|2021-10-26 14:17:00|1184.4|1184.2|1184|1183.8|1184.8|1184.4|1184|1183.6|15000
1635257830000|2021-10-26 14:17:10|1184.2|1184|1185|1184.4|1185|1184.6|1184.2|1184|6860
1635257840000|2021-10-26 14:17:20|1185.2|1184.6|1185.2|1184.8|1185.2|1184.8|1184.8|1184.6|5530
1635257850000|2021-10-26 14:17:30|1185|1184.6|1184.8|1184.4|1185|1184.6|1184.6|1184.2|260
1635257860000|2021-10-26 14:17:40|1184.4|1184.2|1184.6|1184.2|1184.8|1184.4|1184.4|1184.2|10000
1635257870000|2021-10-26 14:17:50|1184.4|1184.4|1184.4|1184|1184.4|1184.4|1184.4|1184|65
1635257880000|2021-10-26 14:18:00||1184.2||1184||1184.2||1184|745
1635257890000|2021-10-26 14:18:10|1184.6|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.4|2527
1635257900000|2021-10-26 14:18:20|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1183.8|1183.6|49929
1635257910000|2021-10-26 14:18:30||1183.8||1184||1184||1183.8|0
1635257920000|2021-10-26 14:18:40|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184|1183.8|12397
1635257930000|2021-10-26 14:18:50|1184|1183.8|1185|1184.6|1185.4|1184.8|1184|1183.8|73575
1635257940000|2021-10-26 14:19:00|1185.2|1184.8|1185|1184.6|1185.2|1184.8|1185|1184.6|0
1635257950000|2021-10-26 14:19:10|1185.4|1184.8|1185.6|1185.2|1185.6|1185.2|1185.4|1184.8|9281
1635257960000|2021-10-26 14:19:20|1185.8|1185.4|1185.8|1185.4|1185.8|1185.6|1185.8|1185.4|5000
1635257970000|2021-10-26 14:19:30|1186|1185.6|1185.8|1185.4|1186|1185.6|1185.8|1185.4|1220
1635257980000|2021-10-26 14:19:40|1186|1185.6|1186|1185.6|1186|1185.6|1186|1185.6|0
1635257990000|2021-10-26 14:19:50|1185.8|1185.4|1186|1185.6|1186|1185.6|1185.8|1185.4|0
1635258000000|2021-10-26 14:20:00|1186.2|1185.8|1186.6|1186.2|1186.6|1186.2|1186.2|1185.8|18522
1635258010000|2021-10-26 14:20:10|1186.4|1186|1186.6|1186.4|1186.6|1186.4|1186.4|1186|5050
1635258020000|2021-10-26 14:20:20|1186.4|1186.2|1186.6|1186.4|1186.6|1186.4|1186.4|1186.2|2563
1635258030000|2021-10-26 14:20:30|1186.8|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.4|1796
1635258040000|2021-10-26 14:20:40|1187|1186.6|1187|1186.6|1187|1186.6|1187|1186.6|0
1635258050000|2021-10-26 14:20:50|1187.2|1186.8|1187.4|1187.2|1187.6|1187.2|1187.2|1186.8|41384
1635258060000|2021-10-26 14:21:00|1187.2|1187|1187|1186.8|1187.4|1187|1187|1186.6|3256
1635258070000|2021-10-26 14:21:10|1187.2|1187|1187.4|1187|1187.4|1187|1187.2|1187|7202
1635258080000|2021-10-26 14:21:20|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|95
1635258090000|2021-10-26 14:21:30||1187.4||1187.4||1187.4||1187.4|986
1635258100000|2021-10-26 14:21:40|1187.4|1187.2|1187.8|1187.2|1187.8|1187.2|1187.2|1187|10014
1635258110000|2021-10-26 14:21:50|1187.6|1187.4|1187.4|1187.2|1187.6|1187.6|1187.4|1187.2|1835
1635258120000|2021-10-26 14:22:00|1187.6|1187|1187.6|1187.4|1187.6|1187.4|1187|1186.8|22056
1635258130000|2021-10-26 14:22:10|1187.8|1187.6|1187.6|1187.2|1187.8|1187.6|1187.6|1187|11832
1635258140000|2021-10-26 14:22:20|1187.4|1187.4|1187.8|1187.6|1187.8|1187.6|1187.4|1187.4|200
1635258150000|2021-10-26 14:22:30|1187.6|1187.4|1187.8|1187.4|1187.8|1187.6|1187.6|1187.2|2090
1635258170000|2021-10-26 14:22:50|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|400
1635258180000|2021-10-26 14:23:00||1187.6||1187.4||1187.6||1187.4|1100
1635258190000|2021-10-26 14:23:10|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|500
1635258200000|2021-10-26 14:23:20|1187.8|1187.8|1188|1187.8|1188.4|1188|1187.8|1187.8|16730
1635258220000|2021-10-26 14:23:40||1187.6||1187.8||1187.8||1187.6|875
1635258240000|2021-10-26 14:24:00|1187.8|1187.6|1187.8|1187.4|1187.8|1187.6|1187.8|1187.2|1544
1635258250000|2021-10-26 14:24:10|1187.6|1187.6|1187.6|1187.4|1187.8|1187.6|1187.6|1187.4|500
1635258270000|2021-10-26 14:24:30||1187.2||1187||1187.2||1186.8|438
1635258280000|2021-10-26 14:24:40|1187.4|1186.8|1187|1186.6|1187.4|1186.8|1187|1186.6|0
1635258290000|2021-10-26 14:24:50|1186.8|1186.8|1186.6|1186.4|1186.8|1186.8|1186.6|1186.2|12
1635258300000|2021-10-26 14:25:00||1186.2||1186.2||1186.4||1186|65
1635258310000|2021-10-26 14:25:10|1186.4|1186.4|1186.8|1186.6|1186.8|1186.6|1186.4|1186.4|6918
1635258320000|2021-10-26 14:25:20|1186.6|1186.4|1186.2|1186|1186.8|1186.6|1186.2|1185.8|7100
1635258330000|2021-10-26 14:25:30|1186|1185.8|1186.2|1185.8|1186.2|1185.8|1186|1185.8|687
1635258340000|2021-10-26 14:25:40|1186.4|1186|1186.6|1186.4|1186.8|1186.4|1186.4|1185.8|16728
1635258350000|2021-10-26 14:25:50|1186.4|1186.2|1186|1185.8|1186.4|1186.4|1186|1185.8|8336
1635258360000|2021-10-26 14:26:00|1186.2||1186||1186.2||1186||11
1635258370000|2021-10-26 14:26:10|1186.2||1186.2||1186.2||1186||0
1635258380000|2021-10-26 14:26:20|1186|1185.6|1186|1185.6|1186|1185.6|1185.8|1185.4|2606
1635258390000|2021-10-26 14:26:30|1185.8|1185.8|1185.8|1185.4|1185.8|1185.8|1185.8|1185.4|1141
1635258410000|2021-10-26 14:26:50|1186|1185.6|1185.8|1185.4|1186|1185.6|1185.8|1185.4|0
1635258420000|2021-10-26 14:27:00||1185.6||1185.4||1185.6||1185.4|0
1635258430000|2021-10-26 14:27:10|1185.6|1185.2|1185.2|1184.8|1185.6|1185.2|1185.2|1184.8|1844
1635258440000|2021-10-26 14:27:20|1185|1184.6|1184.8|1184.2|1185|1184.6|1184.6|1184.2|575
1635258450000|2021-10-26 14:27:30|1184.6|1184|1183.8|1183.6|1184.6|1184|1183.6|1183.4|21797
1635258460000|2021-10-26 14:27:40|1184|1183.8|1184|1183.6|1184|1183.8|1183.6|1183.2|13426
1635258470000|2021-10-26 14:27:50|1183.8||1184||1184||1183.8||0
1635258480000|2021-10-26 14:28:00|1183.8|1183.4|1183.4|1183.2|1183.8|1183.4|1183.4|1183.2|1355
1635258490000|2021-10-26 14:28:10|1183.6|1183.4|1184|1183.6|1184|1183.6|1183.6|1183.4|4111
1635258500000|2021-10-26 14:28:20||1183.8||1183.6||1183.8||1183.6|0
1635258510000|2021-10-26 14:28:30|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1184|1183.6|0
1635258520000|2021-10-26 14:28:40|1183.6|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183|1984
1635258530000|2021-10-26 14:28:50|1183.4|1183|1183.2|1183|1183.4|1183|1183.2|1182.8|437
1635258540000|2021-10-26 14:29:00|1183|1182.8|1182.8|1182.4|1183.2|1183|1182.8|1182.4|990
1635258550000|2021-10-26 14:29:10|1183|1182.6|1183.8|1183.2|1183.8|1183.4|1182.8|1182.6|1607
1635258560000|2021-10-26 14:29:20|1183.6|1183.4|1183.2|1182.6|1183.6|1183.6|1183|1182.6|14502
1635258570000|2021-10-26 14:29:30|1183.4|1182.8|1183.6|1183.2|1183.6|1183.2|1183.4|1182.8|1190
1635258580000|2021-10-26 14:29:40|1183.4|1183.4|1183.6|1183.2|1183.6|1183.4|1183.4|1183.2|209
1635258590000|2021-10-26 14:29:50|1183.8|1183.4|1184.2|1183.8|1184.2|1183.8|1183.8|1183.4|1384
1635258600000|2021-10-26 14:30:00|1184|1183.6|1184.2|1183.8|1184.2|1183.8|1184|1183.6|0
1635258610000|2021-10-26 14:30:10|1184|1183.6|1183.2|1182.8|1184|1183.6|1183.2|1182.6|7948
1635258620000|2021-10-26 14:30:20|1183.4||1183.4||1183.4||1183.4||0
1635258640000|2021-10-26 14:30:40|1183.6|1183|1183.6|1183.2|1183.6|1183.2|1183.6|1183|1365
1635258650000|2021-10-26 14:30:50|1183.4|1183|1182.8|1182.4|1183.6|1183|1182.8|1182.4|3820
1635258660000|2021-10-26 14:31:00||1182.2||1182.4||1182.4||1182.2|0
1635258670000|2021-10-26 14:31:10|1182.6|1182.6|1182.6|1182.2|1182.6|1182.6|1182.6|1182|0
1635258690000|2021-10-26 14:31:30|1182.4|1182|1182.4|1182|1182.4|1182|1182.4|1182|0
1635258700000|2021-10-26 14:31:40|1182.6|1182.2|1183|1182.6|1183|1182.6|1182.6|1182.2|175
1635258710000|2021-10-26 14:31:50|1182.8|1182.4|1182.6|1182.2|1182.8|1182.4|1182.6|1182.2|107
1635258720000|2021-10-26 14:32:00|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|0
1635258730000|2021-10-26 14:32:10||1182.6||1182.4||1182.6||1182.4|0
1635258740000|2021-10-26 14:32:20|1182.6|1182.2|1182.8|1182.4|1182.8|1182.6|1182.6|1182.2|285
1635258750000|2021-10-26 14:32:30||1182.6||1182.6||1182.6||1182.6|0
1635258760000|2021-10-26 14:32:40||1182.4||1182.4||1182.6||1182.4|791
1635258770000|2021-10-26 14:32:50|1183|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.4|2351
1635258780000|2021-10-26 14:33:00|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|39
1635258790000|2021-10-26 14:33:10||1182.8||1182.6||1182.8||1182.6|100
1635258800000|2021-10-26 14:33:20|1183.2|1182.8|1183.4|1183|1183.8|1183.4|1183.2|1182.8|4890
1635258810000|2021-10-26 14:33:30|||||||||600
1635258820000|2021-10-26 14:33:40|1183.2|1182.8|1183.4|1182.8|1183.4|1183|1183|1182.8|4200
1635258840000|2021-10-26 14:34:00|1183.2|1182.6|1182.8|1182.6|1183.2|1182.6|1182.6|1182.4|1700
1635258850000|2021-10-26 14:34:10|1182.6|1182.4|1183.2|1182.6|1183.2|1183|1182.4|1182.2|11767
1635258870000|2021-10-26 14:34:30|1183|1182.8|1185|1184.6|1185|1184.6|1183|1182.6|46634
1635258880000|2021-10-26 14:34:40|1185.2|1184.8|1185.2|1184.6|1185.4|1185|1184.2|1183.8|15684
1635258890000|2021-10-26 14:34:50|1185|1184.8|1185|1184.6|1185|1184.8|1184.8|1184.4|1205
1635258900000|2021-10-26 14:35:00|1184.8|1184.8|1184.8|1184.6|1184.8|1184.8|1184.4|1184.2|8381
1635258910000|2021-10-26 14:35:10|1185|1184.4|1185.4|1184.8|1185.4|1184.8|1185|1184.4|511
1635258920000|2021-10-26 14:35:20|1185.2|1184.6|1185.2|1184.8|1185.2|1184.8|1185.2|1184.6|0
1635258930000|2021-10-26 14:35:30||1184.6||1184.6||1184.8||1184.6|0
1635258940000|2021-10-26 14:35:40|1185|1184.8|1185|1184.8|1185.2|1184.8|1184.6|1184.4|15500
1635258960000|2021-10-26 14:36:00|1185.2||1185||1185.2||1185||0
1635258990000|2021-10-26 14:36:30|1184.8|1184.6|1185|1184.8|1185|1184.8|1184.8|1184.4|1082
1635259010000|2021-10-26 14:36:50|1185.2||1185.2||1185.2||1185.2||165
1635259020000|2021-10-26 14:37:00|1185||1185.2||1185.2||1185||113
1635259030000|2021-10-26 14:37:10|1185||1185||1185||1185||0
1635259040000|2021-10-26 14:37:20|1186|1185|1186.4|1186|1186.4|1186.2|1185.6|1185|30023
1635259050000|2021-10-26 14:37:30|1186.2|1186.2|1186.8|1186.2|1187|1186.6|1186.2|1185.8|9207
1635259060000|2021-10-26 14:37:40|1187|1186.8|1186.4|1186.2|1187|1186.8|1186.2|1185.8|13886
1635259070000|2021-10-26 14:37:50|1186.6|1186|1186.6|1186|1186.6|1186.4|1186.4|1185.8|3441
1635259080000|2021-10-26 14:38:00|1186.4||1186.4||1186.4||1186.4||0
1635259090000|2021-10-26 14:38:10|1186.2|1185.8|1186|1185.8|1186.2|1185.8|1186|1185.8|0
1635259100000|2021-10-26 14:38:20|1186.2|1186|1186.4|1186.2|1186.4|1186.2|1186.2|1186|1079
1635259110000|2021-10-26 14:38:30|1186.6|1186.4|1186.6|1186.4|1186.6|1186.4|1186.6|1186.2|967
1635259120000|2021-10-26 14:38:40|1186.8|1186.6|1187|1186.6|1187|1186.6|1186.8|1186.6|139
1635259130000|2021-10-26 14:38:50|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|2500
1635259150000|2021-10-26 14:39:10|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.8|1186.2|1207
1635259160000|2021-10-26 14:39:20||1186.2||1186.2||1186.2||1186.2|0
1635259170000|2021-10-26 14:39:30|1187|1186.4|1187|1186.6|1187|1186.6|1187|1186.2|550
1635259180000|2021-10-26 14:39:40|1186.6|1186.4|1186.6|1186.2|1186.6|1186.4|1186.4|1186.2|2195
1635259190000|2021-10-26 14:39:50|1186.4||1186.6||1186.6||1186.4||0
1635259200000|2021-10-26 14:40:00|1186.4|1186|1186.4|1186.2|1186.4|1186.2|1186.4|1186|0
1635259220000|2021-10-26 14:40:20|1186.6|1186|1186.4|1186.2|1186.6|1186.2|1186.2|1186|2729
1635259230000|2021-10-26 14:40:30|1186.2|1186|1186.2|1185.8|1186.2|1186|1186.2|1185.8|4753
1635259250000|2021-10-26 14:40:50||1186||1186||1186||1186|0
1635259260000|2021-10-26 14:41:00|1186|1185.8|1186|1185.8|1186.2|1185.8|1186|1185.8|11
1635259270000|2021-10-26 14:41:10|1186.2|1186|1186.6|1186.4|1186.6|1186.4|1186|1185.8|12559
1635259280000|2021-10-26 14:41:20|1186.8|1186.6|1187.4|1187|1187.4|1187|1186.8|1186.6|3986
1635259290000|2021-10-26 14:41:30|||||||||100
1635259300000|2021-10-26 14:41:40|1187.2||1187.2||1187.2||1187.2||0
1635259310000|2021-10-26 14:41:50|1187|1186.8|1186.8|1186.4|1187|1186.8|1186.6|1186.4|5775
1635259340000|2021-10-26 14:42:20|1186.6|1186.2|1186.6|1186.4|1186.6|1186.4|1186|1185.8|2989
1635259350000|2021-10-26 14:42:30|1186.8|1186.2|1186.4|1186|1186.8|1186.2|1186.4|1186|116
1635259360000|2021-10-26 14:42:40|1186.2||1186.2||1186.4||1186.2||58
1635259370000|2021-10-26 14:42:50|1186.4||1186.4||1186.4||1186.2||1909
1635259380000|2021-10-26 14:43:00|1186.2|1185.8|1186|1185.4|1186.2|1185.8|1185.8|1185.4|1461
1635259390000|2021-10-26 14:43:10|1185.8|1185.6|1185.6|1185.2|1185.8|1185.6|1185.6|1185|0
1635259400000|2021-10-26 14:43:20||1185.4||1185.4||1185.4||1185.2|0
1635259410000|2021-10-26 14:43:30|1185.4|1185.2|1185.4|1185|1185.4|1185.2|1185.4|1185|66
1635259420000|2021-10-26 14:43:40|1185.6|1185.2|1185.8|1185.4|1185.8|1185.6|1185.6|1185.2|9895
1635259430000|2021-10-26 14:43:50|1186|1185.6|1186.2|1185.8|1186.2|1186|1186|1185.6|7902
1635259440000|2021-10-26 14:44:00|1186|1186|1186.2|1185.8|1186.2|1186|1186|1185.6|969
1635259450000|2021-10-26 14:44:10|1186|1185.6|1185.8|1185.4|1186|1185.6|1185.8|1185.4|7412
1635259460000|2021-10-26 14:44:20|1186|1185.6|1186|1185.6|1186|1185.6|1186|1185.6|1600
1635259490000|2021-10-26 14:44:50|1185.8|1185.4|1185.6|1185.4|1185.8|1185.4|1185.6|1185.2|2000
1635259500000|2021-10-26 14:45:00|1185.4|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185.2|508
1635259510000|2021-10-26 14:45:10|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|4937
1635259540000|2021-10-26 14:45:40|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1186|1185.6|0
1635259550000|2021-10-26 14:45:50|1186|1185.6|1186|1185.6|1186|1185.6|1186|1185.6|1322
1635259560000|2021-10-26 14:46:00|1185.8|1185.4|1185.4|1185.2|1185.8|1185.4|1185.2|1185|4682
1635259570000|2021-10-26 14:46:10|||||||||9
1635259580000|2021-10-26 14:46:20|1185.2|1185|1185.2|1184.6|1185.2|1185.2|1185|1184.6|13
1635259600000|2021-10-26 14:46:40|1185|1184.8|1185|1184.8|1185|1184.8|1185|1184.8|0
1635259610000|2021-10-26 14:46:50|1184.8|1184.6|1184.6|1184.4|1184.8|1184.6|1184.6|1184.2|0
1635259620000|2021-10-26 14:47:00||1184.2||1184.2||1184.4||1184.2|0
1635259630000|2021-10-26 14:47:10|1184.8|1184.4|1184.8|1184.6|1184.8|1184.6|1184.8|1184.4|1263
1635259640000|2021-10-26 14:47:20|1184.6|1184.4|1184.6|1184.4|1184.6|1184.4|1184.6|1184.4|146
1635259650000|2021-10-26 14:47:30|1184.4|1184.2|1184.4|1184.2|1184.4|1184.2|1184.4|1184|1124
1635259670000|2021-10-26 14:47:50|1184.6||1184.6||1184.6||1184.6||1000
1635259700000|2021-10-26 14:48:20|1184.4|1184|1184.2|1183.8|1184.4|1184.2|1184|1183.8|2360
1635259710000|2021-10-26 14:48:30|1184|1183.6|1184|1183.8|1184|1183.8|1184|1183.6|0
1635259750000|2021-10-26 14:49:10||1183.6||1183.8||1183.8||1183.6|0
1635259760000|2021-10-26 14:49:20|1183.8|1183.6|1183.8|1183.6|1183.8|1183.6|1183.8|1183.6|1
1635259770000|2021-10-26 14:49:30|1183.6|1183.4|1184.4|1184|1184.4|1184|1183.6|1183.2|8002
1635259800000|2021-10-26 14:50:00||1184.2||1184.2||1184.2||1184.2|0
1635259810000|2021-10-26 14:50:10|1184.6|1184.4|1184.4|1184.2|1184.6|1184.4|1184.4|1184.2|2006
1635259820000|2021-10-26 14:50:20|1184.6|1184.4|1185.2|1184.8|1185.2|1185|1184.6|1184.4|7063
1635259830000|2021-10-26 14:50:30|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.4|1185|1445
1635259840000|2021-10-26 14:50:40|1185.4|1185|1185.4|1185|1185.4|1185.2|1185.2|1185|3984
1635259860000|2021-10-26 14:51:00|1185.8|1185.2|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|4439
1635259870000|2021-10-26 14:51:10|1185.8|1185.4|1186.2|1185.8|1186.2|1185.8|1185.8|1185.2|3973
1635259880000|2021-10-26 14:51:20||1186||1185.8||1186||1185.8|50
1635259890000|2021-10-26 14:51:30|1186.4|1186|1186.4|1186|1186.6|1186.4|1186.4|1186|2313
1635259910000|2021-10-26 14:51:50||1186.2||1186.2||1186.2||1186.2|0
1635259930000|2021-10-26 14:52:10|1186.6|1186.4|1186.8|1186.6|1186.8|1186.6|1186.6|1186.2|5276
1635259940000|2021-10-26 14:52:20||1186.4||1186.6||1186.6||1186.4|0
1635259960000|2021-10-26 14:52:40|1187|1186.4|1187|1186.8|1187|1186.8|1187|1186.4|1533
1635259970000|2021-10-26 14:52:50|1186.8|1186.6|1187|1186.6|1187|1186.6|1186.8|1186.6|4678
1635260020000|2021-10-26 14:53:40||1186.8||1186.8||1186.8||1186.8|106
1635260030000|2021-10-26 14:53:50|1187.2|1187|1187.2|1187|1187.4|1187|1187.2|1187|234
1635260040000|2021-10-26 14:54:00|1187.4|1187.2|1187.4|1187.2|1187.4|1187.2|1187.4|1187.2|13
1635260050000|2021-10-26 14:54:10|1187.6||1187.6||1187.6||1187.6||18
1635260060000|2021-10-26 14:54:20|1187.2|1187|1187.4|1187|1187.6|1187|1187.2|1187|10008
1635260070000|2021-10-26 14:54:30|1187.2|1187.2|1187.4|1187.2|1187.4|1187.2|1187.2|1187|500
1635260080000|2021-10-26 14:54:40||1187||1187||1187||1187|1137
1635260090000|2021-10-26 14:54:50||1187.2||1187||1187.2||1187|100
1635260100000|2021-10-26 14:55:00|1187.2|1187.2|1187.4|1187.2|1187.4|1187.2|1187.2|1187.2|0
1635260110000|2021-10-26 14:55:10||1187||1187.2||1187.2||1187|570
1635260130000|2021-10-26 14:55:30|1187.6|1187.4|1187.6|1187.2|1187.6|1187.4|1187.6|1187.2|243
1635260140000|2021-10-26 14:55:40|1187.4||1187.4||1187.4||1187.4||0
1635260170000|2021-10-26 14:56:10|1187.6|1187.4|1187.6|1187.4|1187.6|1187.4|1187.6|1187.4|599
1635260200000|2021-10-26 14:56:40|1187.4|1187.2|1187.4|1187|1187.4|1187.2|1187.2|1186.8|6970
1635260210000|2021-10-26 14:56:50||1187.2||1187||1187.2||1187|0
1635260220000|2021-10-26 14:57:00|1187.2|1186.8|1187|1186.6|1187.2|1186.8|1187|1186.6|1093
1635260230000|2021-10-26 14:57:10||1186.8||1186.6||1186.8||1186.6|0
1635260240000|2021-10-26 14:57:20|1186.8|1186.4|1186.8|1186.6|1186.8|1186.6|1186.8|1186.4|0
1635260250000|2021-10-26 14:57:30|1187|1186.4|1187.2|1187|1187.2|1187|1186.8|1186.4|3541
1635260260000|2021-10-26 14:57:40|1187.4||1187.4||1187.4||1187.4||490
1635260270000|2021-10-26 14:57:50|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|624
1635260290000|2021-10-26 14:58:10|1187.4|1187|1187.2|1186.8|1187.4|1187|1187.2|1186.8|1045
1635260300000|2021-10-26 14:58:20|1187.4|1187|1187.4|1187.2|1187.4|1187.2|1187.4|1187|1591
1635260310000|2021-10-26 14:58:30|1187.6|1187.4|1187.8|1187.6|1187.8|1187.6|1187.6|1187.4|4947
1635260320000|2021-10-26 14:58:40|1188|1187.8|1188|1187.6|1188|1187.8|1188|1187.6|2600
1635260330000|2021-10-26 14:58:50|1187.8||1187.8||1187.8||1187.8||0
1635260340000|2021-10-26 14:59:00|1187.6|1187.4|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|198
1635260350000|2021-10-26 14:59:10|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|342
1635260360000|2021-10-26 14:59:20||1187.4||1187.2||1187.4||1187.2|900
1635260370000|2021-10-26 14:59:30|1187.4|1187|1187.2|1186.8|1187.4|1187|1187|1186.8|3000
1635260380000|2021-10-26 14:59:40|1187|1187|1187.4|1187|1187.4|1187|1187|1186.8|5478
1635260400000|2021-10-26 15:00:00|1187|1186.8|1187.4|1187|1187.4|1187|1187|1186.8|35600
1635260410000|2021-10-26 15:00:10|1187.2||1187.4||1187.4||1187.2||1900
1635260420000|2021-10-26 15:00:20|1187.2||1187.4||1187.4||1187.2||0
1635260430000|2021-10-26 15:00:30|1187.2|1187.2|1187.4|1187.2|1187.4|1187.2|1187.2|1187.2|0
1635260440000|2021-10-26 15:00:40|1187.6|1187.4|1187.6|1187.2|1187.8|1187.4|1187.4|1187.2|3744
1635260450000|2021-10-26 15:00:50|1187.4|1187.4|1187.8|1187.4|1187.8|1187.4|1187.4|1187.4|1536
1635260460000|2021-10-26 15:01:00|1187.6|1187.2|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|4613
1635260470000|2021-10-26 15:01:10|1187.4|1187.4|1187.8|1187.6|1187.8|1187.6|1187.4|1187.4|1021
1635260480000|2021-10-26 15:01:20|1188||1188||1188||1188||288
1635260510000|2021-10-26 15:01:50||1187.8||1187.6||1187.8||1187.6|77
1635260520000|2021-10-26 15:02:00|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|2439
1635260530000|2021-10-26 15:02:10|1188.4|1188|1188|1187.6|1188.4|1188.2|1188|1187.6|5155
1635260570000|2021-10-26 15:02:50|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.4|2254
1635260580000|2021-10-26 15:03:00|1187.6|1187.4|1187.8|1187.4|1187.8|1187.6|1187.6|1187.4|2026
1635260600000|2021-10-26 15:03:20|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|3771
1635260610000|2021-10-26 15:03:30|1187.6|1187.2|1188|1187.8|1188|1187.8|1187.4|1187.2|7154
1635260620000|2021-10-26 15:03:40|1188.2|1188|1188.2|1187.8|1188.4|1188|1188|1187.8|5023
1635260630000|2021-10-26 15:03:50|1188|1187.6|1187.8|1187.2|1188|1187.6|1187.8|1187.2|748
1635260640000|2021-10-26 15:04:00|1187.6|1187.4|1187.8|1187.6|1187.8|1187.6|1187.4|1187.2|2920
1635260650000|2021-10-26 15:04:10|1188|1187.4|1188|1187.6|1188|1187.6|1188|1187.4|3461
1635260660000|2021-10-26 15:04:20|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.4|1187.2|7404
1635260670000|2021-10-26 15:04:30|1187.4||1187.4||1187.6||1187.4||500
1635260680000|2021-10-26 15:04:40|1187.6|1187|1187.2|1187|1187.6|1187|1187.2|1187|8174
1635260690000|2021-10-26 15:04:50|||||||||943
1635260700000|2021-10-26 15:05:00|1187.4|1187.2|1187.6|1187.2|1187.6|1187.4|1187.4|1187.2|1424
1635260710000|2021-10-26 15:05:10|1187.8|1187.4|1187.8|1187.6|1188|1187.6|1187.8|1187.4|2234
1635260720000|2021-10-26 15:05:20|1188|1187.8|1187.8|1187.4|1188|1187.8|1187.4|1187.2|8485
1635260730000|2021-10-26 15:05:30|1188|1187.6|1188.2|1187.8|1188.4|1188|1188|1187.4|8513
1635260740000|2021-10-26 15:05:40|1188||1188.2||1188.2||1188||1067
1635260750000|2021-10-26 15:05:50|1188.4|1188|1188.6|1188.2|1188.6|1188.2|1188.4|1187.8|4564
1635260760000|2021-10-26 15:06:00|1188.4|1188|1188.4|1188|1188.4|1188.2|1188.2|1187.8|1335
1635260780000|2021-10-26 15:06:20|1188.2|1187.8|1188|1187.6|1188.2|1188|1187.6|1187.2|3339
1635260800000|2021-10-26 15:06:40|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.4|1187|5686
1635260810000|2021-10-26 15:06:50|1188|1187|1188|1187.6|1188.2|1187.8|1187.8|1187|18962
1635260820000|2021-10-26 15:07:00|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.4|2470
1635260830000|2021-10-26 15:07:10|1187.8||1188||1188||1187.8||1012
1635260860000|2021-10-26 15:07:40|1188.2|1187.8|1188.4|1188|1188.4|1188|1188|1187.8|7947
1635260870000|2021-10-26 15:07:50|1189|1188.2|1188.4|1188|1189|1188.6|1188.4|1188|28321
1635260880000|2021-10-26 15:08:00|1188.2|1187.8|1188.4|1188|1188.4|1188|1187.8|1187.6|39946
1635260890000|2021-10-26 15:08:10||1188.2||1188||1188.2||1188|1389
1635260920000|2021-10-26 15:08:40||1188.2||1188.2||1188.2||1188.2|0
1635260930000|2021-10-26 15:08:50||1188||1188.2||1188.2||1188|0
1635260940000|2021-10-26 15:09:00|1188.2|1188|1188.4|1188|1188.4|1188|1188.2|1188|355
1635260960000|2021-10-26 15:09:20||1188.2||1188.2||1188.2||1188|0
1635260990000|2021-10-26 15:09:50|1188.2|1188|1188.4|1188|1188.4|1188.2|1188.2|1188|1711
1635261000000|2021-10-26 15:10:00|1188.6|1188.2|1188.8|1188.4|1189|1188.6|1188.6|1188.2|2171
1635261010000|2021-10-26 15:10:10|1188.6|1188.6|1188.6|1188.4|1188.6|1188.6|1188.6|1188.2|1884
1635261020000|2021-10-26 15:10:20|1188.4|1188.2|1188.4|1188|1188.4|1188.2|1188.4|1188|84
1635261040000|2021-10-26 15:10:40|1188.2|1187.8|1188|1187.8|1188.2|1187.8|1188|1187.6|4028
1635261060000|2021-10-26 15:11:00|1188.2|1188|1188.4|1188|1188.4|1188|1188.2|1188|6060
1635261070000|2021-10-26 15:11:10|1188.2|1187.8|1188|1187.8|1188.2|1187.8|1188|1187.8|31
1635261080000|2021-10-26 15:11:20|1187.8|1187.6|1188|1187.6|1188|1187.8|1187.8|1187.6|1457
1635261100000|2021-10-26 15:11:40||1187.8||1187.6||1187.8||1187.6|297
1635261110000|2021-10-26 15:11:50||1187.8||1187.6||1187.8||1187.6|0
1635261120000|2021-10-26 15:12:00|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|992
1635261130000|2021-10-26 15:12:10|1187.6|1187.2|1187|1186.6|1187.6|1187.2|1186.8|1186.4|9922
1635261160000|2021-10-26 15:12:40|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.2|1945
1635261170000|2021-10-26 15:12:50|1186.6|1186.6|1186.8|1186.6|1186.8|1186.6|1186.6|1186.6|485
1635261180000|2021-10-26 15:13:00||1186.4||1186.4||1186.4||1186.4|137
1635261190000|2021-10-26 15:13:10|1186.6||1186.8||1186.8||1186.6||318
1635261220000|2021-10-26 15:13:40|1186.6|1186.2|1186.2|1186|1186.6|1186.2|1186.2|1185.8|1636
1635261230000|2021-10-26 15:13:50||1185.8||1186||1186||1185.8|0
1635261270000|2021-10-26 15:14:30|1186.4|1186.2|1187|1186.6|1187|1186.6|1186.4|1186.2|5931
1635261280000|2021-10-26 15:14:40|1186.8||1186.8||1186.8||1186.8||0
1635261290000|2021-10-26 15:14:50|1186.6|1186.4|1186.6|1186.4|1186.8|1186.4|1186.6|1186.2|7
1635261300000|2021-10-26 15:15:00|1186.8||1186.8||1186.8||1186.8||0
1635261310000|2021-10-26 15:15:10|1187|1186.6|1187.6|1187.2|1187.6|1187.2|1187|1186.6|6497
1635261320000|2021-10-26 15:15:20|1187.4|1187.4|1187.6|1187.2|1187.6|1187.4|1187.4|1187.2|110
1635261330000|2021-10-26 15:15:30|1187.4|1187|1187.4|1187|1187.4|1187|1187.4|1187|744
1635261340000|2021-10-26 15:15:40|1187.2||1187.4||1187.4||1187.2||0
1635261360000|2021-10-26 15:16:00|1187.2||1187.2||1187.4||1187.2||0
1635261390000|2021-10-26 15:16:30||1186.8||1187||1187||1186.8|28
1635261400000|2021-10-26 15:16:40|1187.4|1187.2|1187.4|1187|1187.4|1187.2|1187.2|1187|956
1635261420000|2021-10-26 15:17:00|1187.2||1187.4||1187.4||1187.2||0
1635261430000|2021-10-26 15:17:10|1187.6|1187.2|1187.6|1187.2|1187.6|1187.4|1187.6|1187|11560
1635261440000|2021-10-26 15:17:20|1187.4|1187|1187.6|1187.4|1187.6|1187.4|1187.4|1187|1908
1635261450000|2021-10-26 15:17:30|1187.4|1187.2|1187.6|1187.2|1187.6|1187.4|1187.4|1187.2|2288
1635261460000|2021-10-26 15:17:40||1187.4||1187.4||1187.4||1187.4|0
1635261480000|2021-10-26 15:18:00|1187.8||1187.8||1187.8||1187.8||1290
1635261490000|2021-10-26 15:18:10|1187.4|1187.2|1187.4|1187.2|1187.6|1187.2|1187.4|1187|3377
1635261500000|2021-10-26 15:18:20|1187.2|1187|1187.4|1187|1187.4|1187|1187.2|1187|717
1635261510000|2021-10-26 15:18:30|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.4|1187.2|5531
1635261520000|2021-10-26 15:18:40||1187.4||1187.4||1187.4||1187.4|0
1635261530000|2021-10-26 15:18:50|1187.8|1187.6|1188.4|1188.2|1188.4|1188.2|1187.8|1187.4|24440
1635261540000|2021-10-26 15:19:00|1188|1187.8|1189.2|1188.8|1189.2|1188.8|1187.8|1187.6|20936
1635261560000|2021-10-26 15:19:20|1189|1188.6|1188.6|1188.4|1189|1188.8|1188.6|1188.4|1970
1635261580000|2021-10-26 15:19:40|1188.8|1188.6|1188.8|1188.6|1188.8|1188.6|1188.8|1188.6|1552
1635261590000|2021-10-26 15:19:50|1188.6|1188.4|1188.8|1188.4|1188.8|1188.4|1188.6|1188.4|2400
1635261600000|2021-10-26 15:20:00|1189|1188.6|1189.2|1188.8|1189.4|1189|1189|1188.4|6829
1635261620000|2021-10-26 15:20:20|1189|1188.6|1189|1188.6|1189.2|1189|1189|1188.6|5503
1635261630000|2021-10-26 15:20:30|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1119
1635261650000|2021-10-26 15:20:50|1189|1189|1189|1188.8|1189.2|1189|1189|1188.8|1401
1635261660000|2021-10-26 15:21:00|||||||||20
1635261670000|2021-10-26 15:21:10|||||||||793
1635261680000|2021-10-26 15:21:20|1188.8|1188.6|1189|1188.8|1189|1188.8|1188.8|1188.6|3490
1635261710000|2021-10-26 15:21:50|1188.8|1188.6|1188.6|1188.4|1188.8|1188.6|1188.6|1188.4|2305
1635261720000|2021-10-26 15:22:00|1188.8|1188.6|1188.8|1188.4|1188.8|1188.6|1188.4|1188.2|17307
1635261730000|2021-10-26 15:22:10|1188.6|1188.2|1189.8|1189.2|1189.8|1189.2|1188.6|1188.2|38495
1635261740000|2021-10-26 15:22:20|1189.6|1189.4|1190.6|1190.2|1190.6|1190.4|1189.6|1189.4|68352
1635261750000|2021-10-26 15:22:30|1190.4|1190|1190.4|1190|1190.6|1190.2|1190.4|1190|1704
1635261760000|2021-10-26 15:22:40||1190.2||1190||1190.2||1190|456
1635261770000|2021-10-26 15:22:50|1190.2|1190.2|1190.2|1190|1190.2|1190.2|1190.2|1190|1667
1635261780000|2021-10-26 15:23:00|1190|1189.8|1190|1189.8|1190|1189.8|1190|1189.8|5506
1635261790000|2021-10-26 15:23:10||1189.6||1189.8||1189.8||1189.6|2992
1635261800000|2021-10-26 15:23:20|1189.8|1189.6|1189.8|1189.6|1189.8|1189.8|1189.8|1189.6|1669
1635261810000|2021-10-26 15:23:30|1190|1189.8|1190|1189.8|1190|1189.8|1190|1189.8|7231
1635261830000|2021-10-26 15:23:50|1190.2|1190.2|1190.4|1190|1190.6|1190.2|1190.2|1190|3946
1635261840000|2021-10-26 15:24:00|1190.2|1189.8|1190.2|1190|1190.2|1190|1190.2|1189.8|0
1635261850000|2021-10-26 15:24:10|1190.4|1190.2|1190.6|1190.2|1190.6|1190.4|1190.4|1190.2|2734
1635261860000|2021-10-26 15:24:20|1190.4|1190|1190.4|1190|1190.4|1190.2|1190.2|1190|4262
1635261870000|2021-10-26 15:24:30|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|991
1635261890000|2021-10-26 15:24:50|1190.4|1189.8|1190.4|1190|1190.6|1190.2|1190|1189.8|22840
1635261900000|2021-10-26 15:25:00|1190.6||1190.4||1190.6||1190.4||0
1635261910000|2021-10-26 15:25:10|1190.6|1190.4|1190.4|1190|1190.6|1190.4|1190.4|1190|6796
1635261920000|2021-10-26 15:25:20|1190.2|1189.6|1189.8|1189.4|1190.2|1189.8|1189.8|1189.4|12396
1635261930000|2021-10-26 15:25:30|1190|1189.6|1190|1189.8|1190|1189.8|1190|1189.6|1475
1635261940000|2021-10-26 15:25:40|1190.2|1190|1190.4|1190|1190.4|1190|1190.2|1189.8|904
1635261950000|2021-10-26 15:25:50|1190.8|1190.6|1191.2|1190.8|1191.2|1191|1190.6|1190.2|28077
1635261960000|2021-10-26 15:26:00|1191|1191|1191|1190.6|1191|1191|1191|1190.6|6048
1635261980000|2021-10-26 15:26:20|1190.8|1190.8|1190.6|1190.4|1190.8|1190.8|1190.6|1190.4|2707
1635261990000|2021-10-26 15:26:30|1190.8|1190.2|1190.8|1190.4|1190.8|1190.6|1190.8|1190.2|1451
1635262000000|2021-10-26 15:26:40|1190.6|1190.6|1191.4|1191|1191.4|1191|1190.6|1190.4|6806
1635262010000|2021-10-26 15:26:50|1191.2|1190.8|1191.6|1191.2|1191.6|1191.4|1191.2|1190.8|2211
1635262020000|2021-10-26 15:27:00|1191.4||1191.6||1191.6||1191.4||0
1635262030000|2021-10-26 15:27:10|1191.4|1191.4|1191.6|1191|1192|1191.6|1191.4|1191|28680
1635262050000|2021-10-26 15:27:30|1191.4|1190.8|1191.2|1190.8|1191.4|1190.8|1191.2|1190.8|818
1635262060000|2021-10-26 15:27:40|1191.4|1191|1191.6|1191|1191.6|1191.2|1191.2|1191|6112
1635262070000|2021-10-26 15:27:50|1191.4|1191.2|1191.8|1191.2|1191.8|1191.4|1191.4|1191.2|2468
1635262080000|2021-10-26 15:28:00|1191.6|1191|1191.8|1191.4|1191.8|1191.4|1191.4|1191|9690
1635262090000|2021-10-26 15:28:10|1191.6|1191.2|1191.2|1190.8|1191.8|1191.4|1191.2|1190.8|2641
1635262100000|2021-10-26 15:28:20|1191.4|1191|1191.4|1191|1191.6|1191.2|1191.4|1191|943
1635262110000|2021-10-26 15:28:30|1191.2|1190.8|1191|1190.8|1191.2|1190.8|1191|1190.6|31258
1635262120000|2021-10-26 15:28:40|1191.2|1191|1191.4|1191|1191.4|1191|1191|1191|1717
1635262130000|2021-10-26 15:28:50|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.4|1191.2|619
1635262140000|2021-10-26 15:29:00|1191.4|1191|1191.8|1191.2|1191.8|1191.4|1191.2|1190.8|5067
1635262150000|2021-10-26 15:29:10|1192|1191.4|1191.8|1191.4|1192|1191.6|1191.8|1191.4|503
1635262160000|2021-10-26 15:29:20|1192|1191.6|1192|1191.6|1192|1191.8|1191.8|1191.6|3405
1635262170000|2021-10-26 15:29:30|1191.6|1191.8|1192|1191.6|1192|1191.8|1191.6|1191.2|9054
1635262180000|2021-10-26 15:29:40|1191.6|1191.4|1190.8|1190.2|1191.6|1191.4|1190.8|1190.2|31989
1635262190000|2021-10-26 15:29:50|1191.6|1190.4|1191|1190.6|1191.6|1191|1190.8|1190.2|16465
1635318000000|2021-10-27 07:00:00|1189|1185.4|1187.4|1185.4|1189|1186.2|1187.4|1185.4|0
1635318010000|2021-10-27 07:00:10|1187.2|1185.2|1184.2|1182.4|1187.4|1185.2|1184.2|1181.6|0
1635318020000|2021-10-27 07:00:20|1184|1181.6|1184|1181.6|1184|1181.8|1184|1181.6|0
1635318030000|2021-10-27 07:00:30|1183.8|1182.4|1186.6|1183.2|1187.2|1183.8|1181.2|1178.8|0
1635318040000|2021-10-27 07:00:40|1186.4|1183.4|1185.4|1183.2|1186.6|1183.6|1185.4|1183.2|0
1635318060000|2021-10-27 07:01:00|1185.2|1183|1182.6|1180|1185.6|1183.2|1182.6|1180|0
1635318070000|2021-10-27 07:01:10|1182.4|1182.2|1179.8|1178.2|1182.4|1182.2|1179|1177.2|0
1635318080000|2021-10-27 07:01:20|1179.6|1177.2|1180|1178.2|1185|1183|1178.6|1177.2|0
1635318090000|2021-10-27 07:01:30|1179.8|1177|1168.6|1165.6|1181|1178.4|1166.6|1163.6|0
1635318100000|2021-10-27 07:01:40|1169.6|1164.6|1170.2|1167.6|1170.4|1168|1167|1164.4|0
1635318110000|2021-10-27 07:01:50|1171.4|1167.8|1171.6|1170.6|1171.6|1170.8|1171.2|1167.8|0
1635318120000|2021-10-27 07:02:00|1173|1170.8|1174|1171|1178.6|1176|1171.6|1170.4|0
1635318130000|2021-10-27 07:02:10|1175.2|1175|1173|1170.2|1176|1175|1173|1170|88
1635318140000|2021-10-27 07:02:20|1173.6|1171|1173|1171.6|1174.8|1173|1173|1171|25376
1635318150000|2021-10-27 07:02:30|1174.6|1172.6|1175.2|1172.8|1175.4|1172.8|1174.4|1172.6|3100
1635318160000|2021-10-27 07:02:40|1175|1172.6|1173.6|1171.6|1175|1172.6|1173.6|1171.4|4400
1635318170000|2021-10-27 07:02:50|1173.4|1172|1173.4|1171.4|1173.6|1172.2|1172|1170.2|14217
1635318180000|2021-10-27 07:03:00|1173.8|1171.6|1172.4|1170.4|1175|1173.4|1172.4|1170.4|19939
1635318190000|2021-10-27 07:03:10|1172.2|1170.2|1169.4|1167.8|1172.2|1170.2|1169|1167|50748
1635318200000|2021-10-27 07:03:20|1169.6|1168|1169.6|1167.8|1170|1168.6|1169.6|1167.2|988
1635318210000|2021-10-27 07:03:30|1171.2|1168|1171|1168.8|1172.4|1170.8|1171|1167.8|13267
1635318220000|2021-10-27 07:03:40|1170.8|1169|1170.8|1169.2|1170.8|1169.2|1170.8|1169|0
1635318230000|2021-10-27 07:03:50|1172.4|1169|1175|1172.8|1175.4|1175|1170.8|1169|24549
1635318240000|2021-10-27 07:04:00|1174.8|1173|1172.6|1171|1175.4|1173.6|1172|1171|11522
1635318250000|2021-10-27 07:04:10|1172.4|1170|1173|1170|1174|1172|1171.8|1169.4|19789
1635318260000|2021-10-27 07:04:20|1172.8|1170.2|1172.6|1170.4|1173.6|1170.4|1171.8|1170.2|0
1635318270000|2021-10-27 07:04:30|1173.4||1173.4||1173.4||1173||0
1635318280000|2021-10-27 07:04:40|1173.2||1172.8||1173.4||1172.6||0
1635318290000|2021-10-27 07:04:50|1173|1170.6|1173|1170.8|1173|1170.8|1173|1170.6|16
1635318300000|2021-10-27 07:05:00|1172.8|1170.4|1172.8|1170.4|1172.8|1170.4|1172.8|1170.4|0
1635318310000|2021-10-27 07:05:10|1172.6|1170.6|1171.6|1169.8|1172.6|1170.6|1170.2|1169|9099
1635318320000|2021-10-27 07:05:20|1171.4|1169.6|1169.4|1168|1171.4|1169.6|1169.4|1168|44100
1635318330000|2021-10-27 07:05:30|1169.6|1168.2|1171.6|1169.8|1171.8|1170.6|1169|1168|9995
1635318340000|2021-10-27 07:05:40|1171.8|1170|1171.6|1170.2|1171.8|1170.2|1171.6|1170|271
1635318350000|2021-10-27 07:05:50|1171.4|1171|1170.2|1168.8|1171.8|1171|1170|1168.6|11126
1635318360000|2021-10-27 07:06:00|1170|1168.6|1166.6|1165.2|1170.2|1169.2|1166.6|1165|45311
1635318370000|2021-10-27 07:06:10|1166.8|1165|1166.4|1165|1167.2|1165.4|1165|1162.8|28819
1635318380000|2021-10-27 07:06:20|1166.2|1163.8|1164.4|1163.6|1166.2|1163.8|1164.2|1162|12043
1635318390000|2021-10-27 07:06:30|1164.6|1163.8|1164.8|1163.6|1165.8|1164|1164.6|1163.4|2387
1635318400000|2021-10-27 07:06:40|1165|1165|1164|1162.4|1165.2|1165|1164|1162.2|3453
1635318410000|2021-10-27 07:06:50|1164.2|1163.4|1164.8|1164|1164.8|1164|1164.2|1163.4|1026
1635318420000|2021-10-27 07:07:00|1164.6|1163.4|1166|1164.8|1166|1164.8|1164.4|1163.4|3724
1635318430000|2021-10-27 07:07:10|1165.8|1164|1165.4|1164.2|1165.8|1164.2|1165.4|1164|20
1635318440000|2021-10-27 07:07:20|1165.2|1164|1165.4|1164.2|1165.4|1165|1165.2|1164|2000
1635318450000|2021-10-27 07:07:30|1165.2|1163.4|1164.2|1163.4|1165.2|1163.4|1164|1163.4|9599
1635318460000|2021-10-27 07:07:40|1164.4|1162.6|1163.2|1162.2|1164.6|1163.2|1163|1162.2|11007
1635318470000|2021-10-27 07:07:50|1163|1162.4|1164.2|1162.8|1164.8|1162.8|1162.8|1162.2|9080
1635318480000|2021-10-27 07:08:00|1164|1164|1162.6|1162.2|1164|1164|1162.4|1162.2|17595
1635318490000|2021-10-27 07:08:10|1163|1162|1159.8|1157.4|1163|1162|1157|1154|113752
1635318500000|2021-10-27 07:08:20|1160|1157.6|1161.6|1159.8|1162|1159.8|1159.8|1157.6|8639
1635318510000|2021-10-27 07:08:30|1161.4|1159|1160.2|1158.4|1161.4|1160|1160.2|1158.4|9552
1635318520000|2021-10-27 07:08:40|1160|1158.2|1159|1157.4|1160|1158.2|1159|1157.2|819
1635318530000|2021-10-27 07:08:50|1159.2|1159|1158.6|1157.2|1159.2|1159|1158|1157|11789
1635318540000|2021-10-27 07:09:00|1158.4|1157|1156.6|1155|1158.4|1157.2|1156.4|1154.4|12741
1635318550000|2021-10-27 07:09:10|1156.4|1155.2|1156|1154.8|1157.4|1156.4|1154.6|1152.2|46547
1635318560000|2021-10-27 07:09:20|1155.8|1154.6|1159|1157.6|1159.2|1157.6|1155.4|1154.2|12105
1635318570000|2021-10-27 07:09:30|1158.8|1157.2|1159.2|1157.6|1159.2|1157.6|1158.2|1157|4445
1635318580000|2021-10-27 07:09:40|1159|1158.4|1159|1158|1159.2|1158.4|1158.2|1157|21963
1635318590000|2021-10-27 07:09:50|1159.2|1159|1159.8|1159|1159.8|1159.2|1159|1158|18633
1635318600000|2021-10-27 07:10:00|1160|1159.2|1159.8|1158.4|1160.8|1159.6|1159.8|1158.2|7600
1635318610000|2021-10-27 07:10:10|1159.6|1158.2|1159.4|1158|1159.6|1158.2|1159.4|1158|5246
1635318620000|2021-10-27 07:10:20|1159|1158.2|1158.4|1157.4|1159|1158.2|1157.6|1157|9674
1635318630000|2021-10-27 07:10:30|1158.6|1157.6|1158.6|1157.4|1158.6|1157.6|1157.8|1157.2|3456
1635318640000|2021-10-27 07:10:40|1158.4|1157.2|1158.2|1157.4|1158.6|1157.4|1158|1157|4674
1635318650000|2021-10-27 07:10:50|1158|1157|1156.6|1155.8|1158.2|1157.2|1155|1154.2|100878
1635318660000|2021-10-27 07:11:00|1157.2|1156|1155.2|1154.2|1157.2|1156|1155|1154.2|10893
1635318670000|2021-10-27 07:11:10|1155.4|1154.4|1155.4|1154.6|1156|1154.8|1154.8|1154.2|5472
1635318680000|2021-10-27 07:11:20|1155.6|1154.4|1156|1155.4|1156.4|1156.2|1155|1154.2|32492
1635318690000|2021-10-27 07:11:30|1156.2|1155.6|1156.6|1155.4|1158.4|1158|1156.2|1155.2|21311
1635318700000|2021-10-27 07:11:40|1156.4|1155.2|1155.8|1155|1158|1155.8|1155.8|1154.8|8352
1635318710000|2021-10-27 07:11:50|1155.6|1154.8|1155.8|1154.8|1155.8|1155|1155|1154.2|2698
1635318720000|2021-10-27 07:12:00|1155.6|1154.6|1153.6|1152.6|1155.6|1154.6|1153.4|1152.4|5342
1635318730000|2021-10-27 07:12:10|1153.4|1152.4|1153.6|1152.6|1153.8|1152.8|1152.6|1152|12725
1635318740000|2021-10-27 07:12:20|1153.4|1152.2|1153.2|1152.2|1153.6|1153|1152.4|1151.2|16526
1635318750000|2021-10-27 07:12:30|1153.4|1152|1152.2|1151.2|1153.4|1152|1152.2|1151.2|898
1635318760000|2021-10-27 07:12:40|1152|1151.4|1151.2|1150.4|1152.2|1151.6|1151.2|1150.2|5912
1635318890000|2021-10-27 07:14:50|1154.8|1153|1153.6|1153.2|1155|1154|1153|1152|17075
1635318900000|2021-10-27 07:15:00|1153.8|1153.4|1156.6|1155.6|1157.4|1155.8|1153.6|1152.8|15815
1635318910000|2021-10-27 07:15:10|1156.4|1155.4|1155.2|1154.4|1156.4|1155.4|1154.8|1154.2|4588
1635318920000|2021-10-27 07:15:20|1155|1154|1154.6|1154|1155|1154.2|1154.4|1154|6863
1635318930000|2021-10-27 07:15:30|1154.8|1154.2|1156|1155|1156.8|1156.2|1154.4|1154|7280
1635318940000|2021-10-27 07:15:40|1155.8|1155.2|1156|1155.2|1156.2|1155.6|1155.6|1155|3642
1635318950000|2021-10-27 07:15:50|1156.2|1155.4|1157.2|1156.4|1157.6|1157|1156.2|1155.4|4231
1635318960000|2021-10-27 07:16:00|1157|1156.2|1157|1156.4|1157.4|1156.6|1156.6|1155.8|4067
1635318970000|2021-10-27 07:16:10|1157.2|1156.6|1157.4|1156.6|1158|1157.4|1157|1156.4|2588
1635318980000|2021-10-27 07:16:20|1157.2|1156.4|1156.2|1155.4|1157.2|1156.6|1155.8|1155.2|8261
1635318990000|2021-10-27 07:16:30|1156|1155.2|1155.8|1155.2|1156|1155.6|1155.6|1155|4090
1635319000000|2021-10-27 07:16:40|1156|1155.4|1155.6|1155|1156|1155.4|1155.2|1155|7642
1635319010000|2021-10-27 07:16:50|1155.4|1154.8|1151.6|1151|1155.4|1154.8|1151.4|1150.8|52716
1635319020000|2021-10-27 07:17:00|1151.8|1150.8|1152.4|1151.6|1153|1152.2|1151.4|1150.8|7354
1635319030000|2021-10-27 07:17:10|1152.2|1151.4|1152.6|1152|1153.6|1153|1151.8|1151.4|6473
1635319040000|2021-10-27 07:17:20|1152.4|1151.4|1149.4|1149.2|1152.4|1151.4|1149.2|1149|79702
1635319050000|2021-10-27 07:17:30|1149.8|1149|1151|1150.2|1151.6|1151|1149.8|1149|18055
1635319060000|2021-10-27 07:17:40|1151.2|1150.4|1150.8|1150.2|1152.6|1152.2|1150.6|1150|27267
1635319070000|2021-10-27 07:17:50|1151|1150.4|1151.2|1150.2|1151.4|1150.8|1151|1150.2|3368
1635319080000|2021-10-27 07:18:00|1151.4|1151|1149.8|1149|1152|1151.6|1149.6|1149|43388
1635319090000|2021-10-27 07:18:10|1150|1149.2|1151.4|1150.6|1152.2|1151.2|1150|1149.2|26270
1635319100000|2021-10-27 07:18:20|1151.6|1150.8|1151.4|1151|1151.6|1151.2|1151.2|1150.8|5813
1635319110000|2021-10-27 07:18:30|1151.6|1150.8|1151.6|1151|1151.8|1151.6|1151.2|1150.6|11461
1635319120000|2021-10-27 07:18:40|1151.4|1150.8|1149.8|1149.6|1151.4|1150.8|1149.2|1149|63465
1635319130000|2021-10-27 07:18:50|1150|1149.8|1151.2|1150.8|1151.8|1150.8|1150|1149.8|6927
1635319140000|2021-10-27 07:19:00|1151.4|1151.2|1151|1150.2|1151.8|1151.4|1151|1150.2|1539
1635319150000|2021-10-27 07:19:10|1150.8|1150|1150.2|1149.6|1150.8|1150.2|1150.2|1149.6|1300
1635319160000|2021-10-27 07:19:20|1150|1149.4|1150.6|1150|1150.6|1150.2|1149.8|1149.2|14296
1635319170000|2021-10-27 07:19:30|1150.4|1150.2|1150.8|1150.2|1150.8|1150.4|1150.2|1150|2134
1635319180000|2021-10-27 07:19:40|1151|1150.4|1151.2|1150.6|1151.4|1151|1151|1150.4|5716
1635319190000|2021-10-27 07:19:50|1151|1150.4|1149.8|1149.2|1151|1150.6|1149.8|1149.2|2584
1635319200000|2021-10-27 07:20:00|1150|1149.8|1151|1150.4|1151|1150.4|1150|1149.2|8372
1635319210000|2021-10-27 07:20:10|1150.8|1150|1149.8|1149.2|1152.2|1151.2|1149.6|1149|40042
1635319220000|2021-10-27 07:20:20|1149.6|1149.4|1149.2|1148.6|1150|1149.6|1148.8|1148.4|8254
1635319230000|2021-10-27 07:20:30|1149|1148.4|1148.6|1148|1149.2|1149|1148.6|1148|11848
1635319240000|2021-10-27 07:20:40|1148.8|1148.2|1147|1146.4|1148.8|1148.2|1147|1146.2|34053
1635319250000|2021-10-27 07:20:50|1146.8|1146|1146.2|1145.6|1147.2|1146.2|1145.6|1145|27520
1635319260000|2021-10-27 07:21:00|1145.6|1145.4|1143.6|1143|1146.2|1145.6|1143.4|1143|103471
1635319270000|2021-10-27 07:21:10|1143.8|1143.2|1144.2|1143.6|1144.6|1144.4|1143.8|1143|12318
1635319280000|2021-10-27 07:21:20|1144.4|1143.8|1146.4|1145.8|1146.6|1146|1144|1143.6|26883
1635319290000|2021-10-27 07:21:30|1146.2|1145.6|1145.2|1144.8|1146.4|1145.8|1145.2|1144.4|3579
1635319300000|2021-10-27 07:21:40|1145.4|1145|1146.2|1145.6|1146.2|1145.6|1145.2|1144.4|7925
1635319310000|2021-10-27 07:21:50|1146|1145.4|1146.8|1146.4|1147|1146.6|1145.6|1145.4|10179
1635319320000|2021-10-27 07:22:00|1146.6|1146.6|1142.4|1141.8|1146.6|1146.6|1141.8|1141|54404
1635319330000|2021-10-27 07:22:10|1142.6|1142|1141.8|1141.2|1142.6|1142|1141.8|1141|14266
1635319340000|2021-10-27 07:22:20|1141.6|1141|1141|1140.6|1141.8|1141.2|1140.6|1140|30561
1635319350000|2021-10-27 07:22:30|1140.8|1140.4|1143|1142.2|1143|1142.6|1140.8|1140.4|30360
1635319360000|2021-10-27 07:22:40|1143.2|1142.4|1142.8|1142.4|1143.2|1143|1142.6|1141.4|9731
1635319370000|2021-10-27 07:22:50|1143|1142.6|1145.2|1144.6|1145.4|1145.2|1143|1142.6|42928
1635319380000|2021-10-27 07:23:00|1145.4|1144.8|1145.6|1145|1145.6|1145.4|1144.6|1144.2|8546
1635319390000|2021-10-27 07:23:10|1146|1145.2|1143.6|1143|1146.2|1146|1143.4|1142.8|11169
1635319400000|2021-10-27 07:23:20|1143.4|1143.2|1141.8|1141|1143.6|1143.2|1141.8|1141|10932
1635319410000|2021-10-27 07:23:30|1141.6|1140.8|1142|1141.4|1142|1141.4|1140.4|1140|24944
1635319420000|2021-10-27 07:23:40|1141.8|1141.2|1141.8|1141.2|1142|1141.4|1141.4|1141|4295
1635319440000|2021-10-27 07:24:00|1142|1141.4|1142.2|1141.4|1143|1142.4|1142|1141.2|29542
1635319450000|2021-10-27 07:24:10|1142.4|1141.6|1141.8|1141.4|1143.2|1142.6|1141.4|1141|32693
1635319460000|2021-10-27 07:24:20|1142|1141.6|1140.8|1140.2|1143|1142.2|1140.4|1140|86160
1635319470000|2021-10-27 07:24:30|1140.6|1140|1140.6|1140|1140.8|1140.2|1140.6|1140|3399
1635319480000|2021-10-27 07:24:40|1140.4|1139.8|1139.8|1139.2|1140.4|1139.8|1139.2|1138.6|33534
1635319490000|2021-10-27 07:24:50|1139.6|1139|1139|1138.6|1141.2|1141|1139|1138.6|72991
1635319500000|2021-10-27 07:25:00|1139.2|1138.8|1137|1136.2|1139.4|1139|1136.6|1136|76893
1635319510000|2021-10-27 07:25:10|1136.2|1136|1134.8|1134.2|1136.8|1136.2|1134.2|1134|54818
1635319520000|2021-10-27 07:25:20|1135|1134.4|1137|1136|1137.2|1136.8|1135|1134.4|20773
1635319530000|2021-10-27 07:25:30|1136|1135.8|1134.8|1134|1137.2|1136.2|1134|1132.4|61472
1635319540000|2021-10-27 07:25:40|1134.6|1133.8|1132.8|1131.8|1134.6|1133.8|1132.2|1131.4|32067
1635319550000|2021-10-27 07:25:50|1133|1132.2|1130|1129.2|1133|1132.4|1130|1129.2|46020
1635319560000|2021-10-27 07:26:00|1128.6|1128.6|1132.2|1131.4|1132.8|1132.2|1127.4|1126.4|48828
1635319570000|2021-10-27 07:26:10|1132.4|1131.6|1133|1132.4|1135.2|1134.4|1132.4|1131.4|22696
1635319580000|2021-10-27 07:26:20|1133.2|1133|1133.2|1132.8|1133.6|1133|1133|1132.4|13257
1635319590000|2021-10-27 07:26:30|1133|1132.6|1135.4|1133.6|1135.4|1133.6|1132.6|1131.4|2406
1635319600000|2021-10-27 07:26:40|1135.6|1133.8|1134.4|1133.6|1136|1135.4|1134.4|1133.6|20061
1635319610000|2021-10-27 07:26:50|1134.6|1133.8|1134.2|1133.4|1135.2|1134.4|1133|1132|14843
1635319620000|2021-10-27 07:27:00|1134.8|1133.6|1135.2|1134.4|1135.8|1135|1134.4|1133.2|18048
1635319630000|2021-10-27 07:27:10|1135.4|1134.2|1133|1132.2|1135.4|1134.4|1132.8|1132|8212
1635319640000|2021-10-27 07:27:20|1132.6|1132|1128|1127|1133.2|1133|1127.6|1126.8|100430
1635319650000|2021-10-27 07:27:30|1128.2|1127.4|1130.2|1129.6|1131.2|1131|1128.2|1127.4|35673
1635319660000|2021-10-27 07:27:40|1130.4|1129.8|1132.8|1132.2|1132.8|1132.2|1130.4|1129.8|16842
1635319670000|2021-10-27 07:27:50|1133|1132.4|1132.4|1131.4|1134.2|1134|1132.4|1131.4|20803
1635319680000|2021-10-27 07:28:00|1132.2|1131.2|1131.8|1131|1133.2|1131.8|1130.8|1130.2|75087
1635319690000|2021-10-27 07:28:10|1132|1130.6|1133.2|1132.4|1133.2|1132.4|1132|1130.6|7492
1635319700000|2021-10-27 07:28:20|1133.6|1132.6|1136.2|1135|1136.8|1136.6|1133.6|1132.6|53459
1635319710000|2021-10-27 07:28:30|1136|1136|1133.6|1132.8|1136|1136|1133.6|1132.6|14471
1635319720000|2021-10-27 07:28:40|1134.2|1134|1134.2|1133.6|1134.4|1134|1133.6|1132.6|58072
1635319730000|2021-10-27 07:28:50|1134.8|1133.8|1136.6|1135.8|1136.6|1136.2|1134.8|1133.8|10547
1635319740000|2021-10-27 07:29:00|1136.4|1136|1136|1135.2|1136.8|1136.2|1135.2|1134.4|5934
1635319750000|2021-10-27 07:29:10|1136.2|1135.4|1135.6|1134.6|1136.4|1135.6|1135.2|1134.4|14836
1635319760000|2021-10-27 07:29:20|1135.8|1134.8|1135.6|1135.2|1135.8|1135.2|1135.6|1134.8|1690
1635319770000|2021-10-27 07:29:30|1135.8|1135.4|1135.6|1135.2|1136.4|1136|1135.4|1134.8|25582
1635319780000|2021-10-27 07:29:40|1135.4|1135|1133.6|1133|1135.6|1135|1133|1132.2|51029
1635319790000|2021-10-27 07:29:50|1134|1133.2|1135.2|1134.4|1135.6|1135|1134|1133.2|19732
1635319800000|2021-10-27 07:30:00|1135|1134|1134|1133.2|1135|1134.2|1134|1133.2|2283
1635319810000|2021-10-27 07:30:10|1133.8|1133|1132.6|1132.2|1133.8|1133|1132.6|1132.2|14896
1635319820000|2021-10-27 07:30:20|1135.2|1135|1134.8|1134|1135.6|1135|1132.2|1131.8|151695
1635319830000|2021-10-27 07:30:30|1134.6|1133.8|1134.4|1133.6|1134.6|1134|1134.4|1133.6|1889
1635319840000|2021-10-27 07:30:40|1134.6|1133.8|1136|1135.4|1136.4|1136|1134.6|1133.8|34402
1635319850000|2021-10-27 07:30:50|1136.6|1135.6|1136.4|1135.8|1136.8|1136.4|1136.4|1135.6|12683
1635319860000|2021-10-27 07:31:00|1136.8|1136|1134.6|1133.2|1137|1136.8|1133.6|1133|146459
1635319870000|2021-10-27 07:31:10|1134.4|1133.4|1133.8|1133.4|1135.4|1133.6|1132.8|1132|34536
1635319880000|2021-10-27 07:31:20|1134|1133.6|1135.4|1134.8|1135.4|1134.8|1133.8|1133.4|11489
1635319890000|2021-10-27 07:31:30|1135.2|1134.6|1137|1136.2|1137.2|1137|1135.2|1134|19519
1635319900000|2021-10-27 07:31:40|1136.8|1136.4|1136|1135|1137.6|1137.2|1136|1135|14350
1635319910000|2021-10-27 07:31:50|1136.2|1135.4|1136.8|1136|1136.8|1136.2|1136|1135.4|4586
1635319920000|2021-10-27 07:32:00|1136.6|1135.8|1136.8|1136|1137|1136.4|1135.8|1135.6|4483
1635319930000|2021-10-27 07:32:10|1136.6|1135.8|1136.6|1136|1136.8|1136.6|1136.4|1135.4|2550
1635319940000|2021-10-27 07:32:20|1136.8|1136.2|1139.2|1138.4|1139.4|1138.4|1136.8|1136.2|13259
1635319950000|2021-10-27 07:32:30|1139.6|1139.4|1138.8|1138|1139.6|1139.4|1138|1137.6|22776
1635319960000|2021-10-27 07:32:40|1139|1137.8|1137.2|1136.4|1139|1138.2|1137.2|1136.2|4939
1635319970000|2021-10-27 07:32:50|1137|1136.2|1137.8|1137.4|1137.8|1137.4|1136.6|1135.6|12333
1635319980000|2021-10-27 07:33:00|1138|1137|1138.2|1137|1138.4|1137.6|1138|1137|58
1635319990000|2021-10-27 07:33:10|1138.4|1137.2|1137.4|1136.6|1138.4|1137.4|1137.2|1136.4|721
1635320000000|2021-10-27 07:33:20|1137.2|1136.4|1136.8|1135.8|1137.4|1136.4|1136.8|1135.8|0
1635320010000|2021-10-27 07:33:30|1137|1136|1138.6|1137.4|1139.6|1138.8|1136.6|1136|18414
1635320020000|2021-10-27 07:33:40|1138.2|1137.6|1138.8|1137.6|1139|1138.6|1138.2|1137.6|2552
1635320030000|2021-10-27 07:33:50|1138.6|1137.4|1138.4|1137.4|1138.6|1137.4|1138.4|1137.4|0
1635320040000|2021-10-27 07:34:00|1138.6|1137.6|1138|1137.4|1138.6|1137.6|1138|1137.2|1200
1635320050000|2021-10-27 07:34:10|1137.8|1137.2|1136.2|1135.8|1138.2|1138|1135.6|1135.2|29940
1635320060000|2021-10-27 07:34:20|1136|1135.6|1137.4|1136.6|1137.4|1137|1135.8|1135.4|8627
1635320070000|2021-10-27 07:34:30|1137.2|1136.4|1137.2|1136.4|1137.2|1136.4|1136.8|1136.4|91
1635320090000|2021-10-27 07:34:50|1137.4|1136.6|1137.4|1136.6|1137.4|1137.2|1137.2|1136.4|3638
1635320100000|2021-10-27 07:35:00|1137.2|1136.4|1135.6|1135.2|1137.8|1137.6|1135.4|1135|16600
1635320110000|2021-10-27 07:35:10|1135.4|1135|1135.6|1135.2|1135.8|1135.4|1135.4|1135|2925
1635320120000|2021-10-27 07:35:20|1135.8|1135.4|1136.2|1135.8|1136.2|1136|1135.6|1135.2|1841
1635320130000|2021-10-27 07:35:30|1136.4|1136|1135.8|1135.2|1137|1136.6|1135.6|1135|52111
1635320140000|2021-10-27 07:35:40|1135.6|1135|1135.8|1135.2|1137|1136|1135|1134.2|70386
1635320150000|2021-10-27 07:35:50|1135.4|1135|1136.6|1136|1136.6|1136.4|1135.4|1134.8|6482
1635320160000|2021-10-27 07:36:00|1136.4|1135.8|1135.2|1134.4|1136.4|1136|1135.2|1134.4|4488
1635320170000|2021-10-27 07:36:10|1135|1134.2|1135.6|1134.4|1135.6|1134.4|1135|1134.2|0
1635320180000|2021-10-27 07:36:20|1135.2|1134.2|1134.2|1133.2|1135.2|1134.2|1134.2|1133.2|10427
1635320190000|2021-10-27 07:36:30|1134.6|1134.4|1134.8|1134.6|1135.2|1134.8|1134.4|1133.8|30280
1635320200000|2021-10-27 07:36:40|1135.2|1134.8|1135.2|1134.6|1135.2|1134.8|1135|1134.6|2912
1635320210000|2021-10-27 07:36:50|1135|1134.8|1135|1134.6|1135.2|1134.8|1134.6|1134|12411
1635320220000|2021-10-27 07:37:00|1134.8|1134.4|1133.6|1133|1135|1134.4|1133.6|1133|26451
1635320230000|2021-10-27 07:37:10|1133.8|1133.2|1132.8|1132.2|1134.4|1134|1132.8|1132|14094
1635320240000|2021-10-27 07:37:20|1132.6|1132|1132.2|1131.8|1132.8|1132.2|1132.2|1131.8|19516
1635320250000|2021-10-27 07:37:30|1133.2|1133|1132.8|1132.4|1133.2|1133|1132|1131.8|25583
1635320260000|2021-10-27 07:37:40|1133.2|1133|1134.2|1133.4|1134.4|1133.8|1133.2|1133|8086
1635320270000|2021-10-27 07:37:50|1134|1133.6|1133.2|1132.8|1134|1133.6|1132.8|1132.6|13002
1635320280000|2021-10-27 07:38:00|1133.4|1133|1133.4|1132.8|1134|1133.2|1133|1132.4|16083
1635320290000|2021-10-27 07:38:10|1133.2|1132.4|1133|1132.4|1133.8|1133.2|1133|1132.4|7603
1635320300000|2021-10-27 07:38:20|1132.8|1132|1131.8|1131.2|1133|1132|1131.8|1131|11851
1635320310000|2021-10-27 07:38:30|1131.6|1131|1131.2|1131|1131.6|1131|1131|1130.4|5914
1635320320000|2021-10-27 07:38:40|1131|1130.6|1131|1130.6|1131.2|1131|1131|1130.4|1773
1635320330000|2021-10-27 07:38:50|1130.8|1130.4|1129.8|1129|1130.8|1130.4|1129.4|1128.6|98846
1635320340000|2021-10-27 07:39:00|1129.6|1128.8|1129.4|1128.8|1129.6|1129|1129|1128|3806
1635320350000|2021-10-27 07:39:10|1129.6|1129|1129.4|1128.8|1129.6|1129.2|1129.4|1128.8|3254
1635320360000|2021-10-27 07:39:20|1129.6|1129|1129.6|1129.2|1129.6|1129.2|1129.4|1128.8|700
1635320370000|2021-10-27 07:39:30|1129.8|1129.4|1131.8|1131.4|1132.2|1132|1129.6|1129.2|18497
1635320380000|2021-10-27 07:39:40|1131.6|1131|1132.2|1131.6|1132.2|1131.6|1131.6|1131|1536
1635320390000|2021-10-27 07:39:50|1132.4|1131.8|1132.2|1131.4|1133.2|1132.8|1132.2|1131.4|11768
1635320400000|2021-10-27 07:40:00|1132|1131.2|1131.2|1130.4|1132.2|1132|1131|1130.2|17865
1635320410000|2021-10-27 07:40:10|1131|1130.6|1130.4|1130|1131.4|1131|1130|1129|14246
1635320420000|2021-10-27 07:40:20|1130.6|1130.2|1130.8|1130.4|1130.8|1130.4|1130.4|1130|3070
1635320430000|2021-10-27 07:40:30|1130.6|1130.2|1130.4|1129.6|1130.6|1130.2|1130.2|1129.4|6200
1635320440000|2021-10-27 07:40:40|1130.6|1130|1130.2|1129.6|1130.8|1130.6|1130|1129.4|15201
1635320450000|2021-10-27 07:40:50|1130|1129.4|1129.8|1129.4|1130.2|1129.8|1129.6|1129.2|19816
1635320460000|2021-10-27 07:41:00|1129.6|1129.2|1128.6|1128.2|1129.8|1129.2|1128.2|1127.8|28934
1635320470000|2021-10-27 07:41:10|1128.4|1128|1128.6|1128|1128.6|1128|1128.2|1128|989
1635320480000|2021-10-27 07:41:20|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.2|1127.6|1700
1635320490000|2021-10-27 07:41:30|1128.2|1128|1131.2|1130.6|1131.2|1130.6|1128.2|1127.8|20755
1635320500000|2021-10-27 07:41:40|1131|1130.4|1130.2|1129.4|1131.8|1131|1130.2|1129.4|10885
1635320510000|2021-10-27 07:41:50|1130|1130|1129.4|1129|1130.2|1130|1129.4|1129|10000
1635320520000|2021-10-27 07:42:00|1129.2|1128.8|1128.6|1128|1129.2|1128.8|1128.2|1128|22798
1635320530000|2021-10-27 07:42:10|1128.8|1128.6|1129.6|1129.4|1130.2|1129.6|1128.8|1128.6|10257
1635320540000|2021-10-27 07:42:20|1130|1129.2|1129.8|1129.4|1130|1129.4|1129.4|1129.2|3690
1635320550000|2021-10-27 07:42:30|1130|1129.6|1130.6|1129.8|1130.6|1129.8|1129.8|1129.2|2660
1635320560000|2021-10-27 07:42:40|1130.8|1130|1131.2|1130.6|1131.2|1130.6|1130|1129.6|50778
1635320570000|2021-10-27 07:42:50|1131|1130.2|1130.8|1130.2|1131.2|1130.4|1130.8|1130.2|3372
1635320580000|2021-10-27 07:43:00|1130.6|1130|1130.4|1130|1130.6|1130.2|1130.2|1130|18163
1635320590000|2021-10-27 07:43:10|1130.6|1130.2|1130.4|1129.8|1130.6|1130.4|1130.4|1129.6|9761
1635320600000|2021-10-27 07:43:20|1130.2|1129.6|1130.4|1129.8|1130.6|1130.4|1130|1129.6|3585
1635320610000|2021-10-27 07:43:30||1130||1130||1130.2||1129.8|3149
1635320620000|2021-10-27 07:43:40|1130.2|1129.8|1129|1128.2|1130.2|1129.8|1128.8|1128|59843
1635320630000|2021-10-27 07:43:50|1128.8|1128.4|1128.8|1128.6|1130.2|1129.6|1128.8|1128.4|17046
1635320640000|2021-10-27 07:44:00|1129|1128.8|1128|1127.6|1129.2|1128.8|1127.8|1127.6|34296
1635320650000|2021-10-27 07:44:10|1127.8|1127.4|1127.6|1127.2|1128.6|1128.2|1127.2|1127|80881
1635320660000|2021-10-27 07:44:20|1127.4|1127.4|1127.8|1127.2|1128.2|1128|1127.4|1127.2|4522
1635320670000|2021-10-27 07:44:30|1128.8|1127.6|1128.2|1127.4|1128.8|1127.8|1127.6|1127.2|11428
1635320680000|2021-10-27 07:44:40|1128.4|1127.8|1127.4|1127|1128.4|1128|1127.4|1127|46307
1635320690000|2021-10-27 07:44:50|1127.6|1127.2|1128|1127.2|1128.2|1127.6|1127.6|1127.2|3840
1635320700000|2021-10-27 07:45:00|1127.8|1127|1127.8|1127.4|1127.8|1127.6|1127.2|1127|4652
1635320710000|2021-10-27 07:45:10|1127.4|1127.6|1127.8|1127.2|1127.8|1127.6|1127.4|1127.2|4341
1635320720000|2021-10-27 07:45:20|1128|1127.4|1128|1127.2|1128.4|1128|1127.8|1127|10418
1635320730000|2021-10-27 07:45:30|1127.8|1127|1127.4|1127|1127.8|1127.2|1127.2|1127|24368
1635320740000|2021-10-27 07:45:40|1127.2|1126.8|1128.4|1127.6|1128.4|1128|1127.2|1126.6|7914
1635320750000|2021-10-27 07:45:50|1128.2|1127.8|1129|1128.4|1129|1128.4|1128.2|1127.8|992
1635320760000|2021-10-27 07:46:00|1128.8|1128.2|1127.6|1127.2|1128.8|1128.2|1127.6|1127.2|1794
1635320770000|2021-10-27 07:46:10|1128.6|1127.4|1128.2|1127.8|1129|1128|1128.2|1127.4|9230
1635320780000|2021-10-27 07:46:20|1128.6|1128.4|1128|1127.6|1128.6|1128.4|1128|1127.6|6055
1635320800000|2021-10-27 07:46:40|1128.2|1127.8|1129.2|1128.6|1129.4|1128.8|1128.2|1127.6|3095
1635320810000|2021-10-27 07:46:50|1130.6|1128.8|1130|1129.4|1131|1130.6|1129.6|1128.8|37484
1635320820000|2021-10-27 07:47:00|1130.2|1129.6|1130.8|1130.4|1130.8|1130.6|1130.2|1129.6|6680
1635320830000|2021-10-27 07:47:10|1131|1130.6|1131|1130.4|1131.2|1130.8|1130.8|1130.4|1967
1635320840000|2021-10-27 07:47:20|1131.2|1130.6|1131.6|1131.2|1132|1131.4|1131|1130.6|11196
1635320850000|2021-10-27 07:47:30|1131.8|1131.4|1132|1131.8|1132|1131.8|1131.6|1131.2|8281
1635320860000|2021-10-27 07:47:40|1132.2|1132|1132.8|1132.4|1133|1132.4|1132.2|1132|1545
1635320870000|2021-10-27 07:47:50|1133|1132.2|1132.8|1132.2|1133|1132.2|1132.8|1132.2|0
1635320880000|2021-10-27 07:48:00|1132.6|1132|1132|1131.6|1132.6|1132|1132|1131.6|6211
1635320890000|2021-10-27 07:48:10|1132.2|1131.8|1131.6|1130.8|1133|1132.8|1131.6|1130.6|10052
1635320900000|2021-10-27 07:48:20|1131.4|1130.6|1131.4|1131|1131.4|1131|1131.2|1130.4|7222
1635320910000|2021-10-27 07:48:30|1131.6|1131.2|1132.8|1132.2|1132.8|1132.2|1131.6|1131.2|4540
1635320920000|2021-10-27 07:48:40|1132.6|1132|1132.4|1131.8|1132.6|1132|1132.4|1131.8|1540
1635320930000|2021-10-27 07:48:50|1132.6|1132|1131.8|1131|1132.8|1132.4|1131.8|1131|20263
1635320940000|2021-10-27 07:49:00|1132.2|1132|1131.8|1131.2|1132.2|1132|1131.8|1131.2|10902
1635320950000|2021-10-27 07:49:10|1132|1131.4|1132|1131.4|1132|1131.4|1132|1131.4|500
1635320960000|2021-10-27 07:49:20|1132.2|1131.6|1132.8|1132.2|1133|1132.6|1132.2|1131.6|7060
1635320970000|2021-10-27 07:49:30|1133|1132.8|1132.8|1131.8|1133.2|1132.8|1132.4|1131.6|10039
1635320980000|2021-10-27 07:49:40|1133.2|1133|1133|1132.4|1133.2|1133|1132.8|1132|7245
1635320990000|2021-10-27 07:49:50|1133.2|1132.6|1134|1133.2|1134|1133.2|1133.2|1132.6|2259
1635321000000|2021-10-27 07:50:00|1133.8|1133|1133.2|1132.8|1135.2|1135|1133.2|1132.6|17134
1635321010000|2021-10-27 07:50:10|1133.6|1133|1134.6|1133.8|1134.6|1134.4|1133.6|1133|17706
1635321020000|2021-10-27 07:50:20|1134.8|1134|1134.2|1133.6|1135|1134.8|1133.8|1133.2|5214
1635321030000|2021-10-27 07:50:30|1134|1133.8|1135|1134.4|1135|1134.8|1134|1133.6|12505
1635321040000|2021-10-27 07:50:40|1135.2|1134.6|1136.4|1135.6|1136.4|1136|1135|1134.2|10051
1635321050000|2021-10-27 07:50:50|1136.2|1135.8|1136.2|1135.8|1136.2|1136|1136.2|1135.8|20
1635321060000|2021-10-27 07:51:00|1136.4|1135.6|1137.2|1136.4|1137.4|1136.8|1136.4|1135.6|2715
1635321070000|2021-10-27 07:51:10|1137.4|1136.6|1137.4|1136.8|1137.4|1136.8|1137.2|1136.6|752
1635321080000|2021-10-27 07:51:20|1137.6|1137|1137.6|1137|1137.6|1137.2|1137.6|1137|2750
1635321090000|2021-10-27 07:51:30|1138.2|1138|1137.6|1137.2|1138.2|1138|1137.6|1137|10185
1635321100000|2021-10-27 07:51:40|1137.8|1137.4|1138.2|1137.6|1138.6|1138.2|1137|1136.4|42517
1635321110000|2021-10-27 07:51:50|1138.4|1138.2|1139|1138.4|1139.2|1138.6|1138.4|1138|2866
1635321130000|2021-10-27 07:52:10|1139.2|1139|1138.8|1138.4|1139.2|1139|1138.8|1138.4|4750
1635321140000|2021-10-27 07:52:20|1138.6|1138.2|1138.4|1137.6|1139.2|1139|1138.2|1137.6|6682
1635321150000|2021-10-27 07:52:30|1138.6|1138.4|1139.2|1138.6|1139.2|1138.6|1138.4|1137.6|12403
1635321170000|2021-10-27 07:52:50|1139|1138.2|1138.6|1138|1139|1138.2|1138.6|1138|1766
1635321180000|2021-10-27 07:53:00|1138.4|1137.6|1138.2|1137.6|1138.4|1137.6|1137.4|1137|14196
1635321190000|2021-10-27 07:53:10|1138||1138||1138||1138||400
1635321200000|2021-10-27 07:53:20|1138.2|1137.8|1137.8|1137.2|1138.6|1138|1137.8|1137.2|1650
1635321210000|2021-10-27 07:53:30|1137.6|1137|1137.4|1137|1137.6|1137.2|1136.8|1136.4|13052
1635321220000|2021-10-27 07:53:40|1137.6|1137.2|1138.6|1138|1138.8|1138.4|1137.6|1137.2|3423
1635321230000|2021-10-27 07:53:50|1140.2|1140|1139.8|1139.4|1140.2|1140|1138.8|1138.2|24889
1635321240000|2021-10-27 07:54:00|1139.6|1139.2|1140.6|1140.2|1140.6|1140.2|1139.4|1139.2|4573
1635321250000|2021-10-27 07:54:10|1140.4|1140|1139.6|1138.8|1140.6|1140.2|1139.6|1138.8|7258
1635321260000|2021-10-27 07:54:20|1139.4|1139|1140.4|1139.6|1140.4|1139.6|1139|1138.6|13939
1635321270000|2021-10-27 07:54:30|1140.2|1139.8|1140.8|1140|1140.8|1140.4|1140.2|1139.8|3196
1635321280000|2021-10-27 07:54:40|1140.6||1140.6||1140.6||1140.6||1625
1635321290000|2021-10-27 07:54:50|1140.8|1140.2|1140.6|1140|1141.2|1140.6|1140.6|1140|1794
1635321300000|2021-10-27 07:55:00|1140.8|1140.2|1139.8|1139|1141|1140.2|1139.8|1139|4771
1635321310000|2021-10-27 07:55:10|1139.6|1138.8|1139.4|1138.8|1139.6|1138.8|1139.4|1138.8|400
1635321320000|2021-10-27 07:55:20|1139.2|1138.6|1139.6|1138.8|1139.6|1138.8|1139|1138.6|2600
1635321330000|2021-10-27 07:55:30|1140|1139|1139|1138.4|1140|1139.2|1139|1138.4|1255
1635321340000|2021-10-27 07:55:40|1139.2|1138.6|1140.8|1140.2|1141.2|1140.8|1139.2|1138.6|20797
1635321350000|2021-10-27 07:55:50|1140.6|1140|1140.4|1140|1140.6|1140.2|1140.4|1140|0
1635321360000|2021-10-27 07:56:00|1140.2|1139.8|1140|1139.4|1140.2|1139.8|1140|1139.4|411
1635321370000|2021-10-27 07:56:10|1139.8|1139|1139.6|1138.8|1139.8|1139|1139|1138.6|6775
1635321380000|2021-10-27 07:56:20|1139.8|1139|1140.2|1139.6|1140.4|1139.8|1139.8|1139|6272
1635321390000|2021-10-27 07:56:30|1140|1139.4|1140|1139.4|1140.6|1140.2|1140|1139|4106
1635321400000|2021-10-27 07:56:40|1140.2|1139.6|1140.8|1140.2|1140.8|1140.6|1140.2|1139.6|3548
1635321410000|2021-10-27 07:56:50|||||||||70
1635321420000|2021-10-27 07:57:00|1141.2|1141|1140.6|1140|1142|1141.6|1140.6|1140|28365
1635321430000|2021-10-27 07:57:10|1140.4|1139.8|1141|1140.6|1141.4|1140.8|1139.8|1139|8465
1635321440000|2021-10-27 07:57:20|1140.8|1140.4|1140.8|1140.2|1141.4|1141.2|1140.8|1140|18710
1635321450000|2021-10-27 07:57:30|1141.6|1140.4|1141.2|1140.4|1141.6|1140.8|1141|1140.4|7339
1635321460000|2021-10-27 07:57:40|1141|1140.2|1141.6|1141.2|1141.6|1141.2|1141|1140.2|3377
1635321470000|2021-10-27 07:57:50|1141.4|1141|1141.2|1140.8|1141.6|1141.4|1141|1140.4|15631
1635321480000|2021-10-27 07:58:00|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.2|213
1635321490000|2021-10-27 07:58:10|1141.2|1140.6|1141.4|1140.6|1141.4|1140.6|1141.2|1140.6|601
1635321500000|2021-10-27 07:58:20|1141.6|1140.8|1141.6|1141|1141.8|1141|1141.6|1140.8|1546
1635321510000|2021-10-27 07:58:30|1141.4|1140.8|1141.2|1140.6|1141.4|1140.8|1141|1140.4|1545
1635321520000|2021-10-27 07:58:40|||||||||1203
1635321530000|2021-10-27 07:58:50|1141|1140.4|1141|1140.4|1141|1140.4|1140.4|1139.8|8288
1635321540000|2021-10-27 07:59:00|1140.8|1140.2|1140.6|1140|1141|1140.4|1140.4|1139.8|3260
1635321550000|2021-10-27 07:59:10|1140.4|1139.8|1140|1139.2|1141.8|1141.6|1140|1139.2|29963
1635321560000|2021-10-27 07:59:20|1140.4|1139.6|1140.6|1140.2|1140.6|1140.2|1140|1139.4|9000
1635321570000|2021-10-27 07:59:30|1140.8|1140.4|1140.8|1140.2|1141.2|1140.6|1140.6|1140|12089
1635321580000|2021-10-27 07:59:40|1140.6|1140|1140.4|1140|1140.8|1140.2|1140.4|1140|9500
1635321590000|2021-10-27 07:59:50|1140.8|1140.2|1141|1140.4|1141.4|1141|1140.6|1140.2|3165
1635321600000|2021-10-27 08:00:00|1140.8|1140|1140.6|1140.2|1140.8|1140.2|1140.2|1140|2996
1635321610000|2021-10-27 08:00:10|1140.4|1140|1140|1139.2|1140.4|1140|1140|1139.2|10514
1635321620000|2021-10-27 08:00:20|1139.8|1139.4|1141|1140.6|1141|1140.6|1139.8|1139.4|3107
1635321630000|2021-10-27 08:00:30|1140|1140.8|1140.8|1140.2|1141|1140.8|1140|1139.8|15200
1635321640000|2021-10-27 08:00:40|1140.6|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|1162
1635321650000|2021-10-27 08:00:50|1140.8|1140.6|1140.8|1140.4|1141|1140.6|1140.6|1139.8|6772
1635321660000|2021-10-27 08:01:00|1140.6|1140.2|1140.2|1139.6|1140.6|1140.4|1139.6|1139.2|8203
1635321670000|2021-10-27 08:01:10|1140|1139.8|1140.4|1140|1140.6|1140.2|1140|1139.8|9973
1635321680000|2021-10-27 08:01:20|1140.6|1140.2|1140.8|1140.4|1141|1140.6|1140.6|1140.2|4577
1635321690000|2021-10-27 08:01:30|1141|1140.6|1141|1140.6|1141|1140.8|1141|1140.6|8088
1635321700000|2021-10-27 08:01:40||1140.8||1140.6||1140.8||1140.6|5000
1635321710000|2021-10-27 08:01:50|1144|1140.8|1142.8|1142.2|1144|1142.6|1141.4|1140.8|120614
1635321720000|2021-10-27 08:02:00|1143.2|1143|1144|1143.4|1144.4|1144.2|1142.8|1142.2|41322
1635321730000|2021-10-27 08:02:10|1143.8|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|0
1635321740000|2021-10-27 08:02:20|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|5304
1635321750000|2021-10-27 08:02:30|1144|1143.6|1144.6|1144.2|1144.6|1144.2|1144|1143.6|9181
1635321760000|2021-10-27 08:02:40|1144.8|1144.4|1145.6|1145|1145.6|1145|1144.6|1144.4|7658
1635321770000|2021-10-27 08:02:50|1145.4|1144.8|1147.8|1147|1147.8|1147.2|1145.2|1144.6|24612
1635321780000|2021-10-27 08:03:00|1147.6|1147.2|1146.2|1145.4|1147.6|1147.4|1146|1145.4|12912
1635321790000|2021-10-27 08:03:10|1146|1145.8|1147|1146.6|1147.2|1146.8|1146|1145.4|11066
1635321800000|2021-10-27 08:03:20|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.2|500
1635321810000|2021-10-27 08:03:30|1147.4|1146.4|1148|1147.8|1148|1147.8|1147.4|1146.4|6613
1635321820000|2021-10-27 08:03:40|1148.6|1148.4|1148.6|1148.4|1149.8|1149.4|1148.4|1147.8|32077
1635321830000|2021-10-27 08:03:50|1148.8|1148.6|1150.6|1150.2|1151.4|1150.4|1148.8|1148.4|39326
1635321840000|2021-10-27 08:04:00|1150.4|1150|1151.4|1151|1152|1151.2|1150.4|1150|9315
1635321850000|2021-10-27 08:04:10|1151.2|1150.6|1149.2|1148|1151.4|1151|1149.2|1148|19923
1635321860000|2021-10-27 08:04:20|1149|1147.8|1146.2|1145.6|1149|1147.8|1145.6|1145|13138
1635321870000|2021-10-27 08:04:30|1146|1145.2|1146.2|1145.8|1146.6|1146|1145.8|1145.2|2482
1635321880000|2021-10-27 08:04:40|1146|1145.6|1146.8|1146.2|1146.8|1146.2|1146|1145.6|835
1635321890000|2021-10-27 08:04:50|1146.6|1146|1146.6|1146.2|1146.8|1146.4|1146.2|1145.8|6552
1635321900000|2021-10-27 08:05:00|1146.4|1146|1146.4|1145.8|1147|1146.4|1146|1145.4|24571
1635321910000|2021-10-27 08:05:10|1146.2|1145.4|1144.8|1144|1146.2|1145.6|1144.8|1143.8|4269
1635321920000|2021-10-27 08:05:20|1144.6|1144.2|1143.8|1143.4|1144.6|1144.2|1143.6|1142.8|7459
1635321930000|2021-10-27 08:05:30|1143.6|1143.2|1142.8|1142|1144.4|1143.4|1142.8|1141.6|7267
1635321940000|2021-10-27 08:05:40|1142.6|1141.8|1140.8|1140.2|1142.6|1141.8|1140.8|1140.2|12053
1635321950000|2021-10-27 08:05:50|1141|1140.4|1140.8|1140.2|1141.4|1141|1140.6|1140.2|1335
1635321960000|2021-10-27 08:06:00|1140.6|1140|1140.4|1140|1140.8|1140.4|1140.2|1139.4|4873
1635321970000|2021-10-27 08:06:10|1140.2|1139.8|1139.6|1139|1140.2|1139.8|1139.6|1138.8|2958
1635321980000|2021-10-27 08:06:20||1138.8||1138.8||1138.8||1138.6|154
1635321990000|2021-10-27 08:06:30|1139.4|1138.6|1138.6|1138.2|1139.4|1138.8|1138.2|1138|8033
1635322000000|2021-10-27 08:06:40|1138.8|1138.4|1139.6|1139.2|1139.6|1139.2|1138.6|1138.2|8322
1635322010000|2021-10-27 08:06:50|1140|1139.4|1138|1137.6|1140.4|1139.6|1138|1137.2|15741
1635322020000|2021-10-27 08:07:00|1137.8|1137.4|1136.6|1136|1137.8|1137.4|1136.6|1136|9702
1635322030000|2021-10-27 08:07:10|1136.4|1136.2|1136.4|1136|1136.4|1136.2|1136.2|1136|500
1635322040000|2021-10-27 08:07:20|1136.6|1136.2|1137.6|1136.8|1138|1137.6|1136.6|1136.2|6805
1635322050000|2021-10-27 08:07:30|1137.4|1137|1137|1136.6|1137.6|1137.4|1137|1136.4|8370
1635322060000|2021-10-27 08:07:40|1137.2|1136.8|1137.2|1136.6|1137.6|1137.2|1137|1136.6|5691
1635322070000|2021-10-27 08:07:50|1137|1136.8|1138.4|1138|1138.6|1138|1137|1136.8|1805
1635322080000|2021-10-27 08:08:00|1138.2|1137.8|1137.4|1136.6|1138.6|1137.8|1137|1136.6|8591
1635322090000|2021-10-27 08:08:10|1137|1136.2|1138.8|1138.2|1138.8|1138.2|1136.8|1136.2|13957
1635322100000|2021-10-27 08:08:20|1138.6||1138.6||1138.6||1138.6||150
1635322110000|2021-10-27 08:08:30|1138.4|1137.8|1138.8|1138.4|1138.8|1138.4|1138.4|1137.8|1158
1635322120000|2021-10-27 08:08:40|1139|1138.2|1139.8|1139.2|1139.8|1139.6|1139|1138.2|8997
1635322130000|2021-10-27 08:08:50|1139.6|1139|1139.6|1139.2|1139.8|1139.2|1139.6|1139|0
1635322140000|2021-10-27 08:09:00|1139.8|1139.4|1138.8|1138.4|1141.2|1140.6|1138.8|1138.2|22626
1635322150000|2021-10-27 08:09:10|1139|1138.2|1139|1138.4|1139|1138.4|1138.8|1138.2|1600
1635322160000|2021-10-27 08:09:20|1138.8|1138.2|1138|1137.6|1139.2|1138.4|1137.8|1137|3329
1635322170000|2021-10-27 08:09:30|1137.8|1137.4|1138|1137.2|1138|1137.4|1137.8|1137.2|2941
1635322180000|2021-10-27 08:09:40|1138.4|1137.4|1138|1137.2|1138.6|1137.6|1137.8|1137.2|2299
1635322190000|2021-10-27 08:09:50|1137.8|1137.4|1138|1137.2|1138.2|1137.6|1137.8|1137.2|2100
1635322210000|2021-10-27 08:10:10|1137.8|1137|1136.6|1136.4|1137.8|1137.2|1136.6|1136.2|39731
1635322220000|2021-10-27 08:10:20|1137.8|1136.6|1137|1136.4|1137.8|1137.2|1137|1136.4|13471
1635322230000|2021-10-27 08:10:30|1137.2|1137|1135|1134.2|1137.4|1137|1135|1134.2|31388
1635322240000|2021-10-27 08:10:40|1134.8|1134|1134.2|1133.6|1134.8|1134.2|1133.8|1133.2|3629
1635322250000|2021-10-27 08:10:50|1134|1133.2|1133|1132.4|1134.2|1133.8|1133|1132.4|5466
1635322260000|2021-10-27 08:11:00|1133.2|1133|1134.2|1133.6|1134.4|1134|1133|1133|5136
1635322270000|2021-10-27 08:11:10|1134.4|1133.8|1134.6|1134|1135|1134.8|1134.4|1133.8|8561
1635322280000|2021-10-27 08:11:20|1135|1134.2|1135|1134.6|1135|1134.8|1135|1134.2|2750
1635322290000|2021-10-27 08:11:30|1134.8|1134.4|1133.6|1133|1135.2|1135|1133.6|1133|6612
1635322300000|2021-10-27 08:11:40|1133.4|1132.8|1131.2|1131|1133.4|1132.8|1131.2|1131|23266
1635322310000|2021-10-27 08:11:50|1131.4|1131.2|1131.8|1131.2|1132.2|1132|1131.4|1131.2|13230
1635322320000|2021-10-27 08:12:00|1132|1131.4|1130.6|1130.2|1132.2|1132|1130.6|1130|12329
1635322330000|2021-10-27 08:12:10|1130.4|1130.4|1131|1130.4|1131|1130.6|1130.4|1130.4|2470
1635322340000|2021-10-27 08:12:20|||||||||504
1635322350000|2021-10-27 08:12:30|1131.2|1130.6|1131.8|1131.4|1132|1131.4|1131.2|1130.6|4596
1635322360000|2021-10-27 08:12:40|1132|1131.6|1131.8|1131.2|1134.2|1132.6|1131|1130.4|46024
1635322370000|2021-10-27 08:12:50|1131.6|1131.4|1132.8|1132.4|1133.2|1132.4|1131.6|1131.4|3434
1635322380000|2021-10-27 08:13:00|1132.6|1132.2|1131.6|1131|1133|1132.4|1131.6|1131|3217
1635322390000|2021-10-27 08:13:10|1131.4|1130.8|1131.8|1131.2|1131.8|1131.4|1131|1130.4|3228
1635322400000|2021-10-27 08:13:20|1133.2|1133.4|1133.2|1132.8|1133.6|1133.4|1132.2|1131.2|32948
1635322410000|2021-10-27 08:13:30|1133|1132.6|1133.2|1132.6|1133.2|1132.8|1133|1132.6|2808
1635322420000|2021-10-27 08:13:40|1133|1132.8|1133.4|1132.8|1133.6|1133.2|1133|1132.8|2780
1635322430000|2021-10-27 08:13:50|1133.2|1132.6|1133|1132.6|1134|1133.8|1132.8|1132.6|28951
1635322440000|2021-10-27 08:14:00|1132.8|1132.2|1133.4|1132.6|1133.6|1133.4|1132.4|1132|8315
1635322450000|2021-10-27 08:14:10|1133.6|1132.8|1134|1133.4|1134|1133.4|1133.6|1132.8|409
1635322460000|2021-10-27 08:14:20|1134.2|1133.6|1136.8|1136.2|1137|1136.2|1134.2|1133.6|4777
1635322470000|2021-10-27 08:14:30|1137.4|1137.2|1136.4|1135.8|1137.8|1137.2|1136.4|1135.8|25581
1635322490000|2021-10-27 08:14:50|1136.6|1136.4|1136.8|1136.4|1137.2|1136.8|1136.6|1136.4|6960
1635322500000|2021-10-27 08:15:00|1136.6|1136.2|1133.8|1133.4|1136.6|1136.2|1133.6|1133.2|16386
1635322510000|2021-10-27 08:15:10|1134|1133.6|1134.2|1133.6|1134.2|1134|1133.8|1133|6505
1635322520000|2021-10-27 08:15:20|1134.4|1133.8|1135.8|1135.2|1136.2|1135.6|1134.4|1133.8|7237
1635322530000|2021-10-27 08:15:30|1135.6|1135|1135.6|1135.2|1136.2|1136|1135.6|1135|6531
1635322540000|2021-10-27 08:15:40|1135.4|1135|1135.4|1134.8|1136|1135.4|1135|1134.4|7579
1635322550000|2021-10-27 08:15:50|1135.2|1134.6|1134|1133.6|1135.2|1134.6|1133.8|1133.4|2508
1635322560000|2021-10-27 08:16:00|1134.4|1133.8|1134.2|1133.6|1134.6|1134|1134.2|1133.6|2030
1635322570000|2021-10-27 08:16:10|1134|1133.8|1134.6|1134|1135.2|1134.4|1133.8|1133.4|6277
1635322580000|2021-10-27 08:16:20|1134.8|1133.8|1134|1133.8|1135|1134|1134|1133.8|1134
1635322590000|2021-10-27 08:16:30|1133.8|1133.4|1134.4|1134|1134.4|1134|1133.8|1133|2596
1635322600000|2021-10-27 08:16:40|1134.2|1133.8|1133.8|1133.4|1134.2|1133.8|1133.8|1133.2|7010
1635322610000|2021-10-27 08:16:50|1133.6|1133.2|1132.8|1132.6|1133.6|1133.2|1132.8|1132.6|3151
1635322620000|2021-10-27 08:17:00|||||||||11766
1635322630000|2021-10-27 08:17:10|1133||1132.8||1133.2||1132.8||5133
1635322640000|2021-10-27 08:17:20|1133.2|1133|1132.8|1132.6|1133.2|1133|1132.8|1132.6|6957
1635322650000|2021-10-27 08:17:30|1133|1132.8|1133.2|1132.6|1133.6|1133.2|1133|1132.6|4811
1635322660000|2021-10-27 08:17:40|1133|1132.8|1133|1132.6|1133|1132.8|1133|1132.6|500
1635322670000|2021-10-27 08:17:50|1132.8|1132.8|1133.6|1133.2|1133.8|1133.2|1132.8|1132.6|9649
1635322680000|2021-10-27 08:18:00|1133.4|1133|1132.8|1132.6|1133.4|1133|1132.8|1132.6|3315
1635322690000|2021-10-27 08:18:10|1133|1132.8|1133.6|1133.2|1133.8|1133.4|1133|1132.8|3499
1635322700000|2021-10-27 08:18:20|1133.2|1133|1133|1132.6|1133.6|1133.2|1132.8|1132.6|8107
1635322710000|2021-10-27 08:18:30|1133.2|1132.8|1132.8|1132.6|1133.2|1132.8|1132.8|1132.6|9246
1635322720000|2021-10-27 08:18:40|1132.6|1132.4|1132.2|1132|1132.8|1132.4|1132.2|1132|5085
1635322730000|2021-10-27 08:18:50|1132|1131.8|1131.4|1131|1132|1131.8|1131.4|1130.8|7200
1635322740000|2021-10-27 08:19:00|1131.2|1130.8|1131|1130.6|1131.6|1131.4|1131|1130.4|15354
1635322750000|2021-10-27 08:19:10|1131.2|1130.8|1131.2|1130.6|1131.6|1131.4|1130.8|1130.4|16149
1635322760000|2021-10-27 08:19:20|1131.4|1130.8|1131.6|1131.2|1131.6|1131.4|1131.4|1130.8|846
1635322770000|2021-10-27 08:19:30|1131.4|1131|1131.2|1130.6|1131.4|1131|1131.2|1130.6|127
1635322780000|2021-10-27 08:19:40|1131|1130.8|1131.2|1130.6|1131.4|1131|1131|1130.6|3127
1635322790000|2021-10-27 08:19:50|1131|1130.4|1130.8|1130.4|1131.2|1130.6|1130.8|1130.2|6033
1635322800000|2021-10-27 08:20:00|1130.6|1130.6|1130.8|1130.4|1131.2|1130.8|1130.6|1130.4|3274
1635322810000|2021-10-27 08:20:10|1131|1130.6|1131.4|1130.8|1131.6|1131.2|1131|1130.6|3757
1635322820000|2021-10-27 08:20:20|1131.6|1131|1131.2|1130.8|1131.6|1131.2|1131.2|1130.8|1956
1635322830000|2021-10-27 08:20:30|1131.6|1131|1132.8|1132.2|1132.8|1132.4|1131.6|1131|16166
1635322840000|2021-10-27 08:20:40|1132.6|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|0
1635322850000|2021-10-27 08:20:50|1132.6||1132.8||1132.8||1132.6||387
1635322860000|2021-10-27 08:21:00|1133|1132.6|1132.8|1132.2|1134|1133.4|1132.8|1132.2|6050
1635322870000|2021-10-27 08:21:10|1133|1132.4|1132.8|1132.2|1133.2|1133|1132.8|1132.2|8914
1635322880000|2021-10-27 08:21:20|1132.6|1132|1132.8|1132.2|1133|1132.6|1132.2|1132|1072
1635322890000|2021-10-27 08:21:30|1133|1132.4|1132.8|1132.2|1133|1132.6|1132.8|1132.2|1238
1635322900000|2021-10-27 08:21:40|1133|1132.4|1133|1132.6|1133|1132.6|1133|1132.2|1500
1635322910000|2021-10-27 08:21:50|1132.8|1132.4|1133|1132.6|1133.2|1133|1132.8|1132.2|1080
1635322930000|2021-10-27 08:22:10|1133.2|1132.8|1132.6|1132|1133.2|1133|1132.4|1132|9091
1635322940000|2021-10-27 08:22:20|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|1132.2|1132|6207
1635322950000|2021-10-27 08:22:30|1132.2|1132|1132.6|1132.2|1132.6|1132.2|1132.2|1132|10176
1635322960000|2021-10-27 08:22:40|1132.4|1132|1132.6|1132.2|1132.6|1132.2|1132.4|1132|661
1635322970000|2021-10-27 08:22:50|1132.8|1132.4|1133.4|1133|1133.4|1133|1132.8|1132.4|3004
1635322980000|2021-10-27 08:23:00|1133.6|1133.2|1134.4|1134|1134.8|1134|1133.2|1133|19398
1635322990000|2021-10-27 08:23:10|1134.6|1134.2|1135.2|1134.8|1135.4|1135|1134.4|1133.8|5728
1635323000000|2021-10-27 08:23:20|1135.4|1135|1135.2|1134.8|1135.4|1135|1135.2|1134.8|0
1635323010000|2021-10-27 08:23:30|1135.4|1135|1136|1135.6|1136.2|1135.8|1135.2|1134.8|7618
1635323020000|2021-10-27 08:23:40|1135.8|1135.4|1135|1134.6|1135.8|1135.4|1134.2|1134|19454
1635323030000|2021-10-27 08:23:50|1135.2|1134.8|1135.6|1135.4|1135.8|1135.6|1134.6|1134.2|3604
1635323040000|2021-10-27 08:24:00|1135.8|1135.2|1136|1135.8|1136|1135.8|1135.6|1135.2|3738
1635323050000|2021-10-27 08:24:10|1136.2|1135.6|1135|1134.6|1136.2|1135.6|1135|1134.6|6385
1635323060000|2021-10-27 08:24:20|1135.2|1135|1135.8|1135.2|1135.8|1135.2|1135.2|1135|1015
1635323070000|2021-10-27 08:24:30|1136|1135.4|1136.2|1135.8|1136.6|1136.2|1136|1135.2|2529
1635323080000|2021-10-27 08:24:40|1136.4|1136|1136.2|1135.8|1136.4|1136.2|1136.2|1135.8|376
1635323090000|2021-10-27 08:24:50|1136.4|1136|1136.4|1136|1136.6|1136.2|1136.2|1135.8|2266
1635323100000|2021-10-27 08:25:00|1136.2|1135.8|1134.6|1134|1136.2|1135.8|1134.4|1133.8|12081
1635323110000|2021-10-27 08:25:10|1134.4|1133.8|1135.2|1134.8|1135.6|1134.8|1134|1133.6|22518
1635323120000|2021-10-27 08:25:20|1135|1134.6|1133.6|1133.2|1135|1134.6|1133.6|1133|2619
1635323140000|2021-10-27 08:25:40|1133.4|1133|1133.8|1133.4|1134|1133.4|1133.2|1133|4722
1635323150000|2021-10-27 08:25:50|1134.2|1133.6|1134.2|1133.8|1134.8|1134.4|1134.2|1133.6|2028
1635323160000|2021-10-27 08:26:00|1134.4|1134|1134.8|1134|1135.2|1134.6|1134.4|1134|2497
1635323170000|2021-10-27 08:26:10|1134.6|1134.2|1134.8|1134.2|1134.8|1134.2|1134.4|1133.8|793
1635323180000|2021-10-27 08:26:20|1134.6|1134|1134.4|1134|1134.6|1134|1134|1133.6|3221
1635323190000|2021-10-27 08:26:30|1134.6|1134.2|1134.4|1133.8|1134.8|1134.4|1134.4|1133.8|101
1635323200000|2021-10-27 08:26:40|1134|1133.6|1134.4|1134|1134.4|1134|1134|1133.6|5003
1635323210000|2021-10-27 08:26:50|1134.2|1134.2|1134.8|1134.4|1135.8|1134.4|1134.2|1134|17393
1635323220000|2021-10-27 08:27:00|1134.6|1134.6|1133.8|1133.4|1135.6|1135|1133.8|1133.4|3359
1635323230000|2021-10-27 08:27:10|1134.2|1133.6|1133.4|1133|1134.2|1133.8|1133.4|1133|2603
1635323240000|2021-10-27 08:27:20|1133.6|1133.2|1133.4|1133.2|1133.8|1133.2|1133.4|1133.2|400
1635323250000|2021-10-27 08:27:30||1133||1133||1133||1133|1476
1635323260000|2021-10-27 08:27:40|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.6|4703
1635323270000|2021-10-27 08:27:50|1133.2|1132.8|1133.4|1132.8|1133.4|1133.2|1133.2|1132.8|1776
1635323280000|2021-10-27 08:28:00|1133.2|1132.6|1132.6|1132.2|1133.2|1132.8|1132.6|1132.2|4331
1635323290000|2021-10-27 08:28:10|1132.4|1132|1132.4|1132|1132.6|1132.2|1131.8|1131.2|32084
1635323300000|2021-10-27 08:28:20|1132.2|1131.8|1132.8|1132.6|1133.2|1132.6|1132.2|1131.8|3429
1635323310000|2021-10-27 08:28:30|1133|1132.8|1133.8|1133.2|1133.8|1133.2|1133|1132.6|1227
1635323320000|2021-10-27 08:28:40|1133.6||1133.8||1133.8||1133.6||0
1635323330000|2021-10-27 08:28:50|1133.6|1133.4|1133.8|1133.2|1133.8|1133.6|1133.6|1133.2|1200
1635323340000|2021-10-27 08:29:00|1134|1133.4|1134.2|1133.8|1134.2|1134|1133.6|1133.2|2799
1635323350000|2021-10-27 08:29:10|1134.4|1134|1134.4|1134.2|1134.6|1134.2|1134.4|1133.8|843
1635323360000|2021-10-27 08:29:20|1134.2|1134|1134.6|1134.2|1134.6|1134.2|1134|1133.6|1781
1635323370000|2021-10-27 08:29:30|1134.4|1134|1134.4|1134|1134.4|1134.2|1134|1133.6|4959
1635323380000|2021-10-27 08:29:40|1134.6|1134.2|1134.4|1134|1134.6|1134.4|1134.4|1134|1550
1635323390000|2021-10-27 08:29:50|1134.2|1133.8|1134.2|1133.8|1134.4|1134|1134|1133.4|407
1635323400000|2021-10-27 08:30:00|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|0
1635323410000|2021-10-27 08:30:10|1133.8|1133.4|1133.6|1133.2|1134.2|1134|1133.6|1133|4039
1635323420000|2021-10-27 08:30:20|1133.4|1133|1133.2|1132.6|1133.4|1133|1133.2|1132.4|500
1635323430000|2021-10-27 08:30:30|1133|1132.4|1132.6|1132.2|1133|1132.6|1132.2|1131.8|27422
1635323440000|2021-10-27 08:30:40|1132.8|1132.4|1132.8|1132.4|1132.8|1132.6|1132.8|1132.4|687
1635323450000|2021-10-27 08:30:50|||||||||18
1635323460000|2021-10-27 08:31:00|1132.6|1132.2|1132.6|1132.2|1133|1132.6|1132.2|1132|14162
1635323470000|2021-10-27 08:31:10|1132.8|1132.4|1133.6|1133.2|1133.8|1133.6|1132.8|1132.4|1265
1635323480000|2021-10-27 08:31:20|1133.4|1133|1133.4|1132.8|1133.6|1133.2|1133.2|1132.8|1751
1635323490000|2021-10-27 08:31:30|1133.6|1133|1134|1133.6|1134.2|1134|1133.4|1133|2067
1635323500000|2021-10-27 08:31:40|1134.2|1133.4|1134.2|1133.8|1134.6|1134.4|1134|1133.4|14949
1635323510000|2021-10-27 08:31:50|1134|1133.6|1134|1133.6|1134.4|1133.8|1134|1133.6|0
1635323520000|2021-10-27 08:32:00|1134.2||1134||1134.2||1134||0
1635323540000|2021-10-27 08:32:20|1133.8|1133.4|1134|1133.6|1134|1133.8|1133.4|1133|9438
1635323550000|2021-10-27 08:32:30|1134.2|1133.8|1134.4|1134|1134.4|1134.2|1134.2|1133.8|5375
1635323560000|2021-10-27 08:32:40|1134.6|1134.2|1134.8|1134.4|1134.8|1134.6|1134.6|1134.2|1347
1635323580000|2021-10-27 08:33:00|1135|1134.6|1135.8|1135.2|1135.8|1135.2|1135|1134.6|11546
1635323590000|2021-10-27 08:33:10|1135.6|1135|1136.6|1136.2|1137|1136.6|1135.6|1135|4610
1635323600000|2021-10-27 08:33:20|1136.4|1136|1135.4|1134.8|1136.4|1136|1135|1134.4|12467
1635323610000|2021-10-27 08:33:30|1135.2|1135|1135|1134.4|1135.2|1135|1134.8|1134.4|0
1635323620000|2021-10-27 08:33:40|1135.2|1135|1135.2|1135|1135.2|1135|1135.2|1135|2393
1635323630000|2021-10-27 08:33:50|1135|1134.8|1133.8|1133.4|1135|1134.8|1133.8|1133.2|63453
1635323640000|2021-10-27 08:34:00|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|114
1635323650000|2021-10-27 08:34:10|1133.8|1133.4|1133.2|1132.6|1133.8|1133.4|1132.8|1132.2|3549
1635323660000|2021-10-27 08:34:20|1133|1132.4|1133.6|1133|1133.6|1133.2|1132.8|1132.4|501
1635323670000|2021-10-27 08:34:30|1133.4|1132.8|1133|1132.6|1133.6|1132.8|1132.6|1132|21156
1635323680000|2021-10-27 08:34:40|1132.8|1132.8|1133|1132.6|1133.4|1133|1132.8|1132.4|2407
1635323690000|2021-10-27 08:34:50|1132.8|1132.4|1132.6|1132.2|1132.8|1132.6|1132.6|1132.2|1654
1635323700000|2021-10-27 08:35:00|1132.4|1132|1132.4|1132|1132.4|1132.2|1132.2|1132|9387
1635323710000|2021-10-27 08:35:10|1132.2|1131.8|1131.8|1131.4|1132.4|1132|1131.6|1131|18593
1635323720000|2021-10-27 08:35:20|1132|1131.6|1131.8|1131.6|1132|1131.6|1131.8|1131.6|0
1635323730000|2021-10-27 08:35:30|1131.6|1131.4|1131.6|1131.2|1131.6|1131.4|1131.4|1131|1009
1635323740000|2021-10-27 08:35:40|1131.4|1131|1132.4|1131.8|1132.4|1132|1131.2|1131|3415
1635323750000|2021-10-27 08:35:50|1132.2||1132.2||1132.2||1132.2||0
1635323760000|2021-10-27 08:36:00|1132.4|1132|1132.2|1131.8|1132.4|1132|1132.2|1131.8|1616
1635323770000|2021-10-27 08:36:10|1132|1131.6|1132.4|1132|1132.4|1132.2|1131.8|1131.2|7780
1635323780000|2021-10-27 08:36:20|1132.6|1131.8|1132.4|1131.8|1132.6|1132.4|1132.2|1131.8|3134
1635323790000|2021-10-27 08:36:30|1132.6|1132|1132.6|1132.2|1132.6|1132.4|1132.4|1132|0
1635323800000|2021-10-27 08:36:40|1132.8|1132.4|1133|1132.6|1133|1132.8|1132.8|1132.4|1022
1635323810000|2021-10-27 08:36:50|1133.6|1132.8|1133.4|1133|1133.6|1133|1133|1132.6|5120
1635323820000|2021-10-27 08:37:00|1134.4|1133.2|1134.2|1133.6|1134.4|1134|1133.4|1133|7687
1635323830000|2021-10-27 08:37:10|1134|1133.8|1134.2|1133.8|1134.2|1133.8|1133.8|1133.6|2697
1635323840000|2021-10-27 08:37:20|1134|1133.6|1133.6|1132.8|1134|1133.6|1133.6|1132.8|3144
1635323850000|2021-10-27 08:37:30|1133.4|1133|1133.2|1132.8|1133.4|1133|1133.2|1132.8|16
1635323860000|2021-10-27 08:37:40|1133.4|1133.2|1134|1133.6|1134|1133.6|1133.4|1133.2|2048
1635323870000|2021-10-27 08:37:50|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133|2153
1635323880000|2021-10-27 08:38:00|1133.6|1133.2|1133.6|1133|1133.6|1133.2|1133.6|1133|0
1635323890000|2021-10-27 08:38:10|1133.4|1133.2|1133.6|1133.4|1133.8|1133.6|1133.2|1133|2671
1635323900000|2021-10-27 08:38:20|1133.8|1133.6|1134.6|1134.2|1134.8|1134.2|1133.8|1133.6|5904
1635323910000|2021-10-27 08:38:30|1134.4|1134.4|1133.8|1133|1134.4|1134.4|1133.8|1133|4943
1635323920000|2021-10-27 08:38:40|1133.6|1132.8|1133.6|1133|1133.6|1133.4|1133|1132.6|7032
1635323930000|2021-10-27 08:38:50|1133.4||1133.4||1133.4||1133.4||0
1635323940000|2021-10-27 08:39:00|1133.2|1132.6|1133|1132.6|1133.2|1132.6|1133|1132.6|1171
1635323950000|2021-10-27 08:39:10|1132.8|1132.4|1133|1132.6|1133|1132.8|1132.8|1132.4|475
1635323960000|2021-10-27 08:39:20|1133.2|1132.8|1133.6|1133.2|1133.6|1133.4|1133.2|1132.8|1306
1635323970000|2021-10-27 08:39:30|1133.4|1133|1133.4|1132.8|1133.4|1133|1133.4|1132.8|0
1635323980000|2021-10-27 08:39:40|1133.6|1133|1134.2|1133.8|1135|1134.6|1133.6|1133|8605
1635324000000|2021-10-27 08:40:00|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|980
1635324010000|2021-10-27 08:40:10|1134.2|1133.8|1133.8|1133.2|1134.4|1134|1133.6|1133.2|2183
1635324020000|2021-10-27 08:40:20|1133.6|1133|1132.8|1132.2|1133.6|1133|1132.8|1132.2|1528
1635324030000|2021-10-27 08:40:30|1133|1132.4|1132.6|1132.2|1133.2|1132.6|1132.6|1132.2|377
1635324040000|2021-10-27 08:40:40|1132.4|1132|1132.6|1132.2|1132.8|1132.4|1132.2|1131.8|2443
1635324050000|2021-10-27 08:40:50|1132.8|1132.4|1132.6|1132.2|1133.2|1132.8|1132.6|1132.2|668
1635324060000|2021-10-27 08:41:00|1132.8|1132.4|1132.4|1132|1133|1132.6|1132.4|1132|3317
1635324070000|2021-10-27 08:41:10|1132.6|1132.2|1132.6|1132.4|1132.6|1132.4|1132.6|1132.2|0
1635324080000|2021-10-27 08:41:20|1132.4|1132.2|1132.6|1132.2|1132.6|1132.4|1132.2|1132|5650
1635324090000|2021-10-27 08:41:30|1132.4|1132|1132.6|1132.2|1132.6|1132.2|1132.4|1132|2472
1635324100000|2021-10-27 08:41:40|1132.8|1132.4|1132.4|1132.2|1133|1132.6|1132.4|1132|1764
1635324110000|2021-10-27 08:41:50|1132.6|1132|1132.4|1132|1132.6|1132.2|1132.4|1132|2729
1635324120000|2021-10-27 08:42:00|1132.2|1131.8|1132.6|1132.2|1132.6|1132.2|1132|1131.8|4972
1635324140000|2021-10-27 08:42:20|1132.4|1132|1132.2|1131.8|1132.4|1132|1132|1131.8|2710
1635324150000|2021-10-27 08:42:30|1132||1132||1132.2||1132||19112
1635324160000|2021-10-27 08:42:40|1132.2|1132|1132.6|1132|1132.6|1132.2|1132.2|1131.8|9778
1635324170000|2021-10-27 08:42:50|1132.8|1132.2|1133|1132.6|1133.2|1132.8|1132.8|1132.2|5017
1635324180000|2021-10-27 08:43:00|1132.8|1132.4|1132.4|1132|1132.8|1132.4|1132.2|1132|4490
1635324190000|2021-10-27 08:43:10|1132.6|1132.2|1132.8|1132.2|1133|1132.8|1132.6|1132.2|867
1635324200000|2021-10-27 08:43:20|||||||||133
1635324220000|2021-10-27 08:43:40|1132.6||1132.6||1132.6||1132.6||0
1635324230000|2021-10-27 08:43:50|1132.8|1132.4|1132.2|1132|1132.8|1132.6|1132.2|1132|2709
1635324240000|2021-10-27 08:44:00|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|333
1635324250000|2021-10-27 08:44:10|1132.2|1132|1132|1131.8|1132.2|1132|1132|1131.8|3254
1635324260000|2021-10-27 08:44:20|1132.2|1132|1132.4|1132|1132.4|1132|1132.2|1131.8|2336
1635324270000|2021-10-27 08:44:30|1132.2|1131.8|1132|1131.6|1132.4|1131.8|1132|1131.4|876
1635324280000|2021-10-27 08:44:40|1131.8|1131.4|1131.6|1131.2|1131.8|1131.4|1131.6|1131|1100
1635324300000|2021-10-27 08:45:00||1131||1131.2||1131.2||1131|0
1635324310000|2021-10-27 08:45:10||1131||1131.2||1131.2||1131|125
1635324320000|2021-10-27 08:45:20|1131.4|1131|1131.6|1131.2|1131.6|1131.2|1131.4|1131|1500
1635324330000|2021-10-27 08:45:30|1131.8|1131.4|1131.6|1131.2|1131.8|1131.4|1131.6|1131.2|1668
1635324340000|2021-10-27 08:45:40|1131.4|1131|1131.6|1131.2|1131.6|1131.2|1131.2|1131|6357
1635324350000|2021-10-27 08:45:50|1131.8|1131.4|1131.8|1131.6|1131.8|1131.6|1131.4|1131|4217
1635324360000|2021-10-27 08:46:00|1132|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.8|818
1635324370000|2021-10-27 08:46:10|1132.4|1132|1132.2|1131.8|1132.4|1132.2|1132.2|1131.8|501
1635324380000|2021-10-27 08:46:20|1132.4||1132.4||1132.4||1132.4||0
1635324390000|2021-10-27 08:46:30|1132.6|1132|1132.4|1132.2|1132.6|1132.2|1132.4|1132|711
1635324400000|2021-10-27 08:46:40|1132.2|1132|1132.2|1131.8|1132.2|1132|1132|1131.6|2898
1635324410000|2021-10-27 08:46:50|1132.4|1132|1133.2|1132.8|1133.2|1132.8|1132.4|1132|2175
1635324420000|2021-10-27 08:47:00|1133|1132.6|1133.2|1132.6|1133.2|1132.6|1133|1132.6|0
1635324430000|2021-10-27 08:47:10|1133|1132.8|1133.6|1133.4|1133.6|1133.4|1133|1132.8|910
1635324440000|2021-10-27 08:47:20|1133.8|1133.6|1134|1133.4|1134.4|1134|1133.8|1133.4|5550
1635324450000|2021-10-27 08:47:30|1133.8|1133.2|1133.6|1133.2|1133.8|1133.2|1133.6|1133.2|0
1635324460000|2021-10-27 08:47:40||1133||1133.2||1133.2||1133|0
1635324470000|2021-10-27 08:47:50||1133||1133||1133.2||1133|0
1635324480000|2021-10-27 08:48:00|1133.4||1133.4||1133.6||1133.2||0
1635324490000|2021-10-27 08:48:10|1133.6|1133.2|1131.8|1131.4|1134.2|1134|1131.8|1131.2|44120
1635324500000|2021-10-27 08:48:20|1132|1131.6|1132.8|1132.4|1133|1132.4|1131.8|1131.4|5263
1635324510000|2021-10-27 08:48:30|1132.6|1132.2|1133|1132.6|1133|1132.6|1132.6|1132|4832
1635324520000|2021-10-27 08:48:40|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|0
1635324540000|2021-10-27 08:49:00|1133|1132.6|1133.2|1133|1133.2|1133|1133|1132.6|250
1635324550000|2021-10-27 08:49:10|1133|1132.8|1132.6|1132|1133.2|1132.8|1132.6|1132|3826
1635324560000|2021-10-27 08:49:20|1132.8|1132.2|1132.4|1132.2|1133|1132.6|1132.4|1132|2368
1635324570000|2021-10-27 08:49:30||1132||1132.2||1132.2||1132|100
1635324580000|2021-10-27 08:49:40|1132.6|1132.4|1133.4|1133|1133.4|1133|1132.6|1132.4|1605
1635324590000|2021-10-27 08:49:50|1133.2|1132.8|1133|1132.6|1133.4|1133|1133|1132.6|2853
1635324600000|2021-10-27 08:50:00|1132.8|1132.4|1132.8|1132.4|1133|1132.6|1132.8|1132.4|530
1635324610000|2021-10-27 08:50:10|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.2|1132|7300
1635324620000|2021-10-27 08:50:20|1132.2|1131.6|1131.4|1131|1132.2|1131.6|1131.4|1131|9695
1635324630000|2021-10-27 08:50:30|1131.6|1131.2|1131.6|1131.2|1131.6|1131.4|1131.6|1131.2|968
1635324640000|2021-10-27 08:50:40|1131.4|1131|1131|1130.8|1131.4|1131|1130.6|1130.4|35115
1635324650000|2021-10-27 08:50:50|1131.2|1131|1131.2|1130.8|1132|1131.6|1131.2|1130.8|7315
1635324660000|2021-10-27 08:51:00|1131|1131|1131.6|1131.2|1132|1131.6|1131|1131|3293
1635324670000|2021-10-27 08:51:10|||||||||400
1635324680000|2021-10-27 08:51:20|1131.8|1131.4|1131.6|1131.2|1132|1131.6|1131.6|1131.2|2081
1635324690000|2021-10-27 08:51:30|1131.4|1131|1131.2|1130.8|1131.4|1131.2|1131|1130.4|7132
1635324700000|2021-10-27 08:51:40|1131|1130.6|1131.8|1131.4|1132|1131.8|1131|1130.6|10414
1635324710000|2021-10-27 08:51:50|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|500
1635324720000|2021-10-27 08:52:00|1131.8|1131.4|1131.8|1131.4|1132|1131.6|1131.8|1131.4|2587
1635324730000|2021-10-27 08:52:10|1131.6|1131.2|1131.4|1130.8|1131.6|1131.2|1131|1130.4|6374
1635324740000|2021-10-27 08:52:20|1131.2||1131.4||1131.4||1131||2426
1635324750000|2021-10-27 08:52:30|1131.2|1131|1131.2|1130.8|1131.4|1131.2|1131.2|1130.8|1519
1635324760000|2021-10-27 08:52:40|1131|1130.6|1131.4|1131|1131.6|1131.2|1131|1130.6|6936
1635324770000|2021-10-27 08:52:50|1131.2|1130.8|1131.4|1131|1131.6|1131.2|1131.2|1130.8|1770
1635324780000|2021-10-27 08:53:00|1131.2|1130.8|1131.2|1130.8|1131.4|1131|1131|1130.6|6504
1635324790000|2021-10-27 08:53:10|1131|1130.6|1131.2|1130.8|1131.2|1131|1130.8|1130.4|6452
1635324800000|2021-10-27 08:53:20|1131|1130.6|1130.4|1130.2|1131|1130.6|1130.4|1130.2|4599
1635324810000|2021-10-27 08:53:30|1130.6|1130.4|1130.8|1130.4|1131|1130.6|1130.6|1130.4|1466
1635324820000|2021-10-27 08:53:40|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|2649
1635324830000|2021-10-27 08:53:50|1130.2|1129.8|1130.2|1129.8|1130.2|1130|1129.4|1129|55733
1635324840000|2021-10-27 08:54:00|1130|1129.6|1129.6|1129.2|1130.2|1129.6|1129.6|1129.2|1332
1635324850000|2021-10-27 08:54:10|1129.8|1129.4|1129.8|1129.4|1130|1129.8|1129.8|1129.4|24667
1635324860000|2021-10-27 08:54:20|1129.4|1129.2|1128.4|1128.2|1130.2|1129.8|1128.4|1128.2|54938
1635324870000|2021-10-27 08:54:30|1128.6|1128.4|1129|1128.6|1129|1128.8|1128.6|1128.2|8062
1635324880000|2021-10-27 08:54:40|1128.8|1128.4|1128.6|1128.2|1128.8|1128.4|1128.6|1128.2|14473
1635324890000|2021-10-27 08:54:50||1128.4||1128.2||1128.4||1128.2|600
1635324900000|2021-10-27 08:55:00|1128.8|1128.6|1128.6|1128.2|1129|1128.6|1128.4|1128.2|30285
1635324910000|2021-10-27 08:55:10|1128.8|1128.4|1129.2|1128.8|1129.2|1128.8|1128.6|1128.4|9291
1635324930000|2021-10-27 08:55:30|1129.4|1129|1129.6|1129.2|1129.6|1129.4|1129.2|1129|2361
1635324940000|2021-10-27 08:55:40|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.4|1128.8|0
1635324950000|2021-10-27 08:55:50|1129.4|1129.4|1129.6|1129.2|1129.6|1129.4|1129.4|1129|249
1635324960000|2021-10-27 08:56:00|1129.8|1129.4|1129|1128.6|1130.2|1130|1129|1128.6|7259
1635324970000|2021-10-27 08:56:10|1128.8|1128.4|1130.2|1130|1130.2|1130|1128.8|1128.4|15332
1635324980000|2021-10-27 08:56:20|1130|1129.8|1130.2|1130|1130.2|1130|1130|1129.6|2500
1635324990000|2021-10-27 08:56:30|1131|1130.8|1130.8|1130.2|1131|1130.8|1130.8|1130.2|20491
1635325000000|2021-10-27 08:56:40||1130.4||1130.2||1130.4||1130.2|0
1635325010000|2021-10-27 08:56:50|1130.6|1130|1130.4|1130|1130.6|1130.2|1130.2|1129.8|3468
1635325020000|2021-10-27 08:57:00|1130.2|1130.2|1130|1129.6|1130.4|1130.2|1130|1129.6|2442
1635325030000|2021-10-27 08:57:10|1129.8|1129.4|1130.6|1130.2|1131|1130.4|1129.4|1129|3928
1635325040000|2021-10-27 08:57:20|1130.4|1130|1131|1130.2|1131|1130.6|1130.4|1130|1608
1635325050000|2021-10-27 08:57:30|1130.8||1130.8||1131||1130.6||0
1635325060000|2021-10-27 08:57:40|1131|1130.4|1131|1130.4|1131|1130.6|1131|1130.2|500
1635325070000|2021-10-27 08:57:50|1131.4|1130.6|1131.6|1131.2|1131.8|1131.2|1131.4|1130.6|3513
1635325080000|2021-10-27 08:58:00|||||||||900
1635325090000|2021-10-27 08:58:10|1131.4|1130.8|1130.6|1130.2|1131.4|1131|1130.6|1130|11482
1635325100000|2021-10-27 08:58:20|1130.4|1130|1130.4|1130|1130.6|1130.2|1130.2|1130|2313
1635325110000|2021-10-27 08:58:30|1130.6|1130.4|1130.8|1130.2|1131|1130.6|1130.4|1130|2000
1635325120000|2021-10-27 08:58:40|1131|1130.4|1131.2|1130.6|1131.6|1131|1131|1130.4|1295
1635325130000|2021-10-27 08:58:50|1131||1131||1131.2||1131||265
1635325140000|2021-10-27 08:59:00|1130.8|1130.4|1130.8|1130.4|1131.2|1130.8|1130.8|1130.2|2422
1635325150000|2021-10-27 08:59:10|1131.2|1131|1130.6|1130.2|1131.2|1131|1130.6|1130.2|10072
1635325160000|2021-10-27 08:59:20|1130.4|1130|1130.2|1130|1130.4|1130|1130.2|1130|6615
1635325170000|2021-10-27 08:59:30|||||||||3117
1635325180000|2021-10-27 08:59:40|1130.6|1130.2|1130.6|1130.2|1131|1130.4|1130.4|1130.2|4963
1635325200000|2021-10-27 09:00:00|1130.4|1130|1130.2|1130|1130.4|1130|1130.2|1130|10716
1635325210000|2021-10-27 09:00:10|1130|1129.6|1128.8|1128.4|1130|1129.6|1128.8|1128.4|7927
1635325220000|2021-10-27 09:00:20|1128.6|1128.2|1128.6|1128.4|1128.6|1128.4|1128.6|1128.2|400
1635325230000|2021-10-27 09:00:30|1128.4|1128.2|1128|1127.6|1128.4|1128.2|1127.6|1127|34857
1635325240000|2021-10-27 09:00:40|1128.2|1127.8|1127.8|1127.6|1128.4|1128|1127.6|1127.2|6588
1635325250000|2021-10-27 09:00:50||1127.4||1127.4||1127.6||1127.2|5327
1635325260000|2021-10-27 09:01:00|1128|1127.6|1127.4|1127.2|1128.2|1127.8|1127.4|1127|9281
1635325270000|2021-10-27 09:01:10|1127.6|1127.4|1127.8|1127.2|1127.8|1127.4|1127.4|1127|3433
1635325280000|2021-10-27 09:01:20|1127.6||1127.6||1127.8||1127.4||1018
1635325290000|2021-10-27 09:01:30|1127.4|1127|1127|1126.4|1127.4|1127|1126.8|1126.4|28664
1635325300000|2021-10-27 09:01:40|1126.8|1126.6|1126.8|1126.4|1127|1126.6|1126.6|1126|7158
1635325310000|2021-10-27 09:01:50|1127|1126.6|1126.8|1126.4|1127|1126.8|1126.8|1126.2|1975
1635325320000|2021-10-27 09:02:00|1126.6|1126.2|1126.4|1126.2|1126.6|1126.2|1126.4|1126|1806
1635325330000|2021-10-27 09:02:10|1126.2|1126|1125.6|1125.2|1126.4|1126.2|1125.4|1125|52729
1635325340000|2021-10-27 09:02:20|1125.8|1125.4|1126.4|1126|1126.4|1126|1125.8|1125.4|5002
1635325350000|2021-10-27 09:02:30|1126.2|1125.8|1125.8|1125.2|1126.2|1125.8|1125.6|1125|10100
1635325360000|2021-10-27 09:02:40|1125.6|1125|1125.6|1125.2|1125.6|1125.2|1125.4|1125|500
1635325380000|2021-10-27 09:03:00|1125.4|1125|1125.4|1125|1125.4|1125.2|1124.4|1124|96885
1635325390000|2021-10-27 09:03:10|1125.6|1125.2|1126|1125.6|1126.4|1126.2|1125.6|1125.2|19138
1635325400000|2021-10-27 09:03:20|1126.2|1125.8|1127.2|1126.6|1127.4|1127|1126.2|1125.8|4949
1635325410000|2021-10-27 09:03:30|1127|1126.8|1128.4|1128|1128.4|1128|1127|1126.6|15221
1635325420000|2021-10-27 09:03:40|1128.2|1128.2|1128.4|1128.2|1128.4|1128.2|1128.2|1128|2270
1635325430000|2021-10-27 09:03:50|1128.6|1128.4|1129|1128.6|1129.2|1128.8|1128.6|1128.2|6512
1635325440000|2021-10-27 09:04:00|1128.8|1128.4|1128.4|1128|1129.2|1128.6|1128.4|1128|4050
1635325450000|2021-10-27 09:04:10|1128.6|1128.2|1129|1128.6|1129|1128.6|1128.4|1128|1672
1635325460000|2021-10-27 09:04:20|1128.8|1128.4|1128.8|1128.2|1129.2|1129|1128.6|1128.2|11699
1635325470000|2021-10-27 09:04:30|1128.6|1128|1128.2|1128|1128.6|1128|1128.2|1128|9600
1635325480000|2021-10-27 09:04:40|||||||||2900
1635325490000|2021-10-27 09:04:50|1128|1127.8|1128.2|1127.8|1128.2|1127.8|1128|1127.4|4096
1635325500000|2021-10-27 09:05:00|1128|1127.6|1128|1127.6|1128|1127.6|1127.8|1127.4|3966
1635325510000|2021-10-27 09:05:10|1127.8|1127.4|1128|1127.6|1128|1127.8|1127.8|1127.2|9982
1635325520000|2021-10-27 09:05:20|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1095
1635325530000|2021-10-27 09:05:30|1127.6|1127.2|1127.4|1127.2|1127.8|1127.4|1127.4|1127.2|10320
1635325540000|2021-10-27 09:05:40|1127.2|1127|1126.4|1126|1127.2|1127|1126.4|1126|13997
1635325550000|2021-10-27 09:05:50|1126.2||1126.2||1126.2||1126.2||8307
1635325560000|2021-10-27 09:06:00|1126|1125.8|1127|1126.6|1127|1126.6|1126|1125.2|64783
1635325570000|2021-10-27 09:06:10|1126.8|1126.4|1126.4|1125.8|1127|1126.6|1126|1125.8|6165
1635325580000|2021-10-27 09:06:20|1126.6|1126|1126.6|1126.2|1126.6|1126.2|1126.6|1126|367
1635325590000|2021-10-27 09:06:30|1127|1126.4|1127.6|1127.2|1128|1127.4|1127|1126.4|5306
1635325600000|2021-10-27 09:06:40|1127.4|1127.4|1128.6|1128.2|1128.6|1128.2|1127.4|1127.4|759
1635325610000|2021-10-27 09:06:50|1128.4|1128|1128.4|1128|1128.4|1128|1128|1127.8|2170
1635325620000|2021-10-27 09:07:00|1128.2|1127.8|1129.4|1129.2|1130|1129.6|1127.8|1127.6|12782
1635325630000|2021-10-27 09:07:10|1129.2|1129|1130|1129.6|1130|1129.6|1129.2|1128.8|7986
1635325640000|2021-10-27 09:07:20|1129.8|1129.4|1130.6|1130.4|1130.6|1130.4|1129.8|1129.4|12547
1635325650000|2021-10-27 09:07:30|1130.8|1130.6|1130.2|1129.8|1131.2|1130.6|1129.8|1129.2|3996
1635325660000|2021-10-27 09:07:40|1130.4|1129.6|1130|1129.8|1130.4|1129.8|1130|1129.6|0
1635325670000|2021-10-27 09:07:50|1130.2|1130|1130|1129.6|1130.2|1130|1130|1129.6|2083
1635325680000|2021-10-27 09:08:00|1130.2|1129.8|1130.6|1130|1131.4|1130.6|1130.2|1129.8|2162
1635325690000|2021-10-27 09:08:10|1130.4|1129.8|1129.8|1129.6|1130.4|1129.8|1129.8|1129.2|4466
1635325700000|2021-10-27 09:08:20||1129.4||1129.4||1129.4||1129.4|0
1635325710000|2021-10-27 09:08:30|1129.6|1129.2|1129.8|1129.6|1129.8|1129.6|1129.6|1129.2|1828
1635325720000|2021-10-27 09:08:40||1129.4||1129.4||1129.4||1129.4|0
1635325730000|2021-10-27 09:08:50|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|0
1635325740000|2021-10-27 09:09:00|1129.8|1129.4|1129|1128.6|1129.8|1129.4|1128.6|1128.4|5407
1635325760000|2021-10-27 09:09:20|1129.2|1128.8|1129.6|1129.2|1129.6|1129.2|1129.2|1128.8|3884
1635325770000|2021-10-27 09:09:30|1129.4|1129.4|1129.6|1129.2|1129.6|1129.4|1129.4|1129.2|500
1635325780000|2021-10-27 09:09:40|1129.4|1129|1129.2|1128.8|1129.4|1129|1129.2|1128.8|1375
1635325790000|2021-10-27 09:09:50|1129|1128.6|1127.8|1127.4|1129|1128.6|1127.6|1127.2|6932
1635325800000|2021-10-27 09:10:00|1127.4|1127.2|1127|1126.6|1127.4|1127.2|1126.8|1126.4|3026
1635325810000|2021-10-27 09:10:10|1127.2|1126.4|1126.2|1125.8|1127.2|1126.8|1126.2|1125.8|8355
1635325820000|2021-10-27 09:10:20|1126.4|1126|1126.2|1126|1126.4|1126.2|1126.2|1125.8|2371
1635325830000|2021-10-27 09:10:30|1126.4|1125.8|1126.2|1125.6|1126.6|1125.8|1125.8|1125.4|5985
1635325840000|2021-10-27 09:10:40|1126.4|1125.8|1126.8|1126.4|1126.8|1126.6|1126.2|1125.8|10604
1635325850000|2021-10-27 09:10:50|1127|1126.6|1126.8|1126.4|1127.2|1126.8|1126.8|1126.4|1077
1635325860000|2021-10-27 09:11:00|1127|1126.6|1127.4|1127|1127.6|1127.2|1127|1126.6|6612
1635325870000|2021-10-27 09:11:10|1127.2|1126.8|1126.6|1126|1127.2|1126.8|1126.6|1126|1335
1635325880000|2021-10-27 09:11:20|1126.4|1126.2|1126.6|1126.4|1126.6|1126.4|1125.8|1125.4|8022
1635325890000|2021-10-27 09:11:30|1126.4|1126.2|1126.2|1125.6|1126.4|1126.2|1126|1125.6|5569
1635325900000|2021-10-27 09:11:40|1126.4|1125.8|1127|1126.6|1127.2|1126.8|1126.4|1125.8|3720
1635325910000|2021-10-27 09:11:50|1126.8|1126.4|1127.2|1126.8|1127.2|1126.8|1126.6|1126.2|1500
1635325920000|2021-10-27 09:12:00|1127.4|1127|1126.6|1126|1127.4|1127|1126.6|1126|3461
1635325930000|2021-10-27 09:12:10|1126.4|1126.2|1126.6|1126.2|1126.8|1126.4|1126.4|1126|3600
1635325940000|2021-10-27 09:12:20|1126.4|1126|1126.4|1126|1126.4|1126.4|1126.4|1126|500
1635325950000|2021-10-27 09:12:30|1126.2|1125.8|1125.8|1125.4|1126.2|1125.8|1125.8|1125.2|14907
1635325960000|2021-10-27 09:12:40|1125.6|1125.2|1126|1125.6|1126.4|1125.8|1125.4|1125|10162
1635325970000|2021-10-27 09:12:50|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.4|1810
1635325980000|2021-10-27 09:13:00|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.4|1125.2|4865
1635325990000|2021-10-27 09:13:10|1126|1125.8|1126|1125.8|1126|1125.8|1126|1125.8|2361
1635326000000|2021-10-27 09:13:20|1126.2|1126|1126.4|1126|1126.4|1126|1126.2|1126|1558
1635326020000|2021-10-27 09:13:40|1126.6|1126.2|1127.8|1127.6|1127.8|1127.6|1126.6|1126.2|9397
1635326030000|2021-10-27 09:13:50||1127.4||1127.4||1127.6||1127.4|0
1635326040000|2021-10-27 09:14:00|1127.6|1127.2|1127|1126.6|1127.6|1127.2|1126.6|1126.4|9895
1635326050000|2021-10-27 09:14:10|1127.2|1126.8|1128|1127.4|1128.4|1128|1127.2|1126.8|6064
1635326060000|2021-10-27 09:14:20|1127.8|1127.6|1128|1127.8|1128|1127.8|1127.8|1127.6|0
1635326070000|2021-10-27 09:14:30|1128.2|1128|1128.6|1128.4|1128.6|1128.4|1128.2|1128|1400
1635326080000|2021-10-27 09:14:40|1128.4|1128.2|1128.6|1128.2|1128.6|1128.2|1128.4|1128.2|1610
1635326090000|2021-10-27 09:14:50|1128.8|1128.4|1129.2|1128.8|1129.2|1129|1128.8|1128.2|2817
1635326100000|2021-10-27 09:15:00|1129|1128.6|1128.4|1128.2|1129|1128.6|1128.4|1128.2|974
1635326110000|2021-10-27 09:15:10|1128.2|1128|1128.6|1128.2|1128.6|1128.2|1128.2|1128|13264
1635326120000|2021-10-27 09:15:20|1128.8|1128|1128.4|1128|1128.8|1128.4|1128.4|1128|2689
1635326130000|2021-10-27 09:15:30|1128.2|1127.8|1127.8|1127.4|1128.4|1127.8|1127.6|1127.4|3838
1635326140000|2021-10-27 09:15:40|1128|1127.6|1127.4|1127|1128|1127.8|1127.4|1127|3478
1635326150000|2021-10-27 09:15:50|1127.6|1127.2|1127.8|1127.4|1128|1127.4|1127.6|1127.2|863
1635326160000|2021-10-27 09:16:00|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1550
1635326170000|2021-10-27 09:16:10|1127.8|1127.4|1128|1127.6|1128|1127.8|1127.8|1127.4|9044
1635326180000|2021-10-27 09:16:20|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|810
1635326200000|2021-10-27 09:16:40|1128|1127.6|1128.2|1127.8|1128.4|1128|1128|1127.6|3554
1635326210000|2021-10-27 09:16:50|1128|1128|1128|1127.8|1128.2|1128|1128|1127.8|88
1635326220000|2021-10-27 09:17:00|1127.8|1127.6|1127.6|1127.4|1127.8|1127.6|1127.6|1127.2|2568
1635326230000|2021-10-27 09:17:10|1127.4|1127.2|1127.2|1127|1127.4|1127.2|1127|1126.6|24385
1635326240000|2021-10-27 09:17:20|1127.4|1126.8|1127.4|1127|1127.4|1127.2|1127.4|1126.8|567
1635326250000|2021-10-27 09:17:30|1127.2|1126.8|1128|1127.6|1128|1127.8|1127.2|1126.8|2702
1635326260000|2021-10-27 09:17:40|1127.8||1128||1128||1127.8||1000
1635326270000|2021-10-27 09:17:50|1127.8|1127.8|1128|1127.6|1128|1127.8|1127.8|1127.6|515
1635326280000|2021-10-27 09:18:00|1127.8||1127.8||1128||1127.8||2161
1635326290000|2021-10-27 09:18:10|1127.6|1127.4|1127.4|1127|1128|1127.8|1127.4|1126.8|13614
1635326300000|2021-10-27 09:18:20|1127.2|1126.8|1127.4|1127|1127.4|1127|1127|1126.6|1872
1635326310000|2021-10-27 09:18:30|1127.6|1127.2|1127.6|1127.4|1127.8|1127.4|1127.4|1127|3874
1635326320000|2021-10-27 09:18:40|1127.4|1127.2|1127.4|1127|1127.4|1127.2|1127.4|1127|0
1635326330000|2021-10-27 09:18:50|1127.2|1126.8|1127.2|1126.6|1127.2|1126.8|1127.2|1126.6|1724
1635326340000|2021-10-27 09:19:00|1127|1126.8|1126.6|1126.4|1127.2|1126.8|1126.6|1126.4|5012
1635326350000|2021-10-27 09:19:10|1126.4|1126.2|1126.2|1125.8|1126.4|1126.2|1126.2|1125.8|1012
1635326360000|2021-10-27 09:19:20|1126|1125.6|1126|1125.8|1126.6|1126.2|1125.8|1125.4|10182
1635326370000|2021-10-27 09:19:30|1125.8|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|1550
1635326380000|2021-10-27 09:19:40|1125.6|1125.2|1125.4|1125.2|1125.8|1125.4|1125.4|1125.2|27818
1635326390000|2021-10-27 09:19:50|1125.2|1125|1125.2|1124.8|1125.2|1125|1125|1124.6|16065
1635326400000|2021-10-27 09:20:00|1125.4|1125|1125.2|1124.8|1125.8|1125.6|1125|1124.8|6332
1635326410000|2021-10-27 09:20:10|1125|1125|1125.6|1125.2|1125.6|1125.2|1125|1125|4546
1635326420000|2021-10-27 09:20:20|1125.8|1125.4|1125.6|1125.2|1125.8|1125.6|1125.6|1125.2|2375
1635326430000|2021-10-27 09:20:30|1125.4|1125|1125.4|1125.2|1125.4|1125.2|1125.4|1125|0
1635326440000|2021-10-27 09:20:40|1125.6|1125.4|1125.6|1125.2|1125.8|1125.6|1125.4|1125.2|1795
1635326450000|2021-10-27 09:20:50|1125.4|1125|1125.4|1125|1125.4|1125|1125.4|1125|0
1635326460000|2021-10-27 09:21:00|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1124.8|1124.6|20012
1635326470000|2021-10-27 09:21:10|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|1635
1635326480000|2021-10-27 09:21:20|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.4|1837
1635326490000|2021-10-27 09:21:30|1125|1124.6|1125.8|1125.4|1126.2|1125.8|1125|1124.6|21106
1635326500000|2021-10-27 09:21:40|1126.2|1126|1126.6|1126.2|1126.6|1126.4|1126|1125.4|35428
1635326520000|2021-10-27 09:22:00|1126.8|1126.4|1126.6|1126.2|1126.8|1126.6|1126.6|1126.2|2500
1635326530000|2021-10-27 09:22:10|1126.8|1126.4|1126.8|1126.2|1126.8|1126.6|1126.6|1126.2|1600
1635326540000|2021-10-27 09:22:20|1127|1126.4|1127.4|1127|1128|1127.6|1127|1126.4|11605
1635326550000|2021-10-27 09:22:30|1127.6|1127.2|1127.6|1127.2|1128|1127.6|1127.6|1127.2|4209
1635326560000|2021-10-27 09:22:40|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.8|1127.4|236
1635326570000|2021-10-27 09:22:50|1127.8|1127.4|1128|1127.6|1128|1127.8|1127.8|1127.4|500
1635326580000|2021-10-27 09:23:00|1127.8|1127.4|1128.6|1128.2|1128.6|1128.2|1127.8|1127.4|3517
1635326600000|2021-10-27 09:23:20|1128.4|1128|1128.2|1127.8|1128.4|1128.2|1128.2|1127.6|6536
1635326610000|2021-10-27 09:23:30||1128||1127.8||1128||1127.8|600
1635326640000|2021-10-27 09:24:00|1128|1127.6|1127.4|1127.2|1128|1127.8|1127.2|1127|2402
1635326650000|2021-10-27 09:24:10|1127.6|1127.4|1127.6|1127.2|1128|1127.6|1127.4|1127|2850
1635326660000|2021-10-27 09:24:20|1127.8|1127.4|1127.6|1127.2|1127.8|1127.6|1127.6|1127.2|1800
1635326680000|2021-10-27 09:24:40|1127.4|1127|1127|1126.6|1127.4|1127|1127|1126.6|2732
1635326690000|2021-10-27 09:24:50|1126.8|1126.8|1126.8|1126.4|1126.8|1126.8|1126.6|1126.4|1100
1635326710000|2021-10-27 09:25:10|1126.6|1126.6|1126.6|1126.4|1126.8|1126.6|1126.6|1126.4|2849
1635326720000|2021-10-27 09:25:20|1126.4|1126.2|1125.8|1125.4|1126.4|1126.2|1125.6|1125|5873
1635326730000|2021-10-27 09:25:30|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.4|1125|2200
1635326740000|2021-10-27 09:25:40|1125.6|1125.2|1127.6|1127.2|1128.6|1128|1125.6|1125.2|23740
1635326750000|2021-10-27 09:25:50|1127.4||1127.6||1127.6||1127.4||0
1635326760000|2021-10-27 09:26:00|1127.4|1127|1127.6|1127.2|1127.6|1127.2|1127.4|1127|2117
1635326770000|2021-10-27 09:26:10|1127.8|1127.4|1128|1127.6|1128.4|1127.8|1127.8|1127.2|10419
1635326780000|2021-10-27 09:26:20|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.8|1127.4|3355
1635326800000|2021-10-27 09:26:40||1127.8||1127.6||1127.8||1127.6|510
1635326810000|2021-10-27 09:26:50|1128.2|1127.8|1129.4|1129|1129.4|1129|1128.2|1127.8|9045
1635326820000|2021-10-27 09:27:00|1129.2|1128.8|1129.2|1128.8|1129.4|1128.8|1129.2|1128.8|0
1635326830000|2021-10-27 09:27:10|1129.4|1129|1129.4|1128.8|1129.4|1129|1129.4|1128.8|0
1635326840000|2021-10-27 09:27:20|1129.2|1128.6|1128.4|1128|1129.2|1128.6|1128.4|1128|2259
1635326850000|2021-10-27 09:27:30|1128.2|1128.2|1128.2|1127.8|1128.2|1128.2|1128|1127.8|4288
1635326860000|2021-10-27 09:27:40|||||||||500
1635326870000|2021-10-27 09:27:50|1128|1127.6|1127.6|1127.2|1128.2|1127.6|1127.6|1127.2|5830
1635326880000|2021-10-27 09:28:00|1127.4|1127|1127|1126.8|1127.4|1127|1127|1126.6|1144
1635326890000|2021-10-27 09:28:10|1126.8|1126.6|1126.6|1126.2|1126.8|1126.6|1126.4|1126|2961
1635326900000|2021-10-27 09:28:20|1126.4|1126|1126.2|1126|1126.4|1126|1125.8|1125.6|9903
1635326910000|2021-10-27 09:28:30|1126|1125.8|1126|1125.6|1126|1125.8|1126|1125.6|250
1635326920000|2021-10-27 09:28:40|1125.8|1125.4|1124.8|1124.4|1125.8|1125.4|1124.6|1124.2|12562
1635326930000|2021-10-27 09:28:50|1125|1124.6|1125.6|1125|1125.6|1125.4|1125|1124.6|2421
1635326940000|2021-10-27 09:29:00|1125.2|1124.4|1125.4|1125|1125.4|1125|1124.8|1124.4|19012
1635326950000|2021-10-27 09:29:10|1125.6|1125.2|1126.4|1126|1126.4|1126|1125.6|1125.2|3188
1635326960000|2021-10-27 09:29:20|1126.6|1125.8|1126.6|1126.2|1127.2|1126.4|1126.4|1125.8|0
1635326970000|2021-10-27 09:29:30|1126.8|1126.4|1126.6|1126.2|1126.8|1126.4|1126.4|1126.2|1402
1635326980000|2021-10-27 09:29:40|1126.4|1126|1126.2|1125.8|1126.4|1126|1126|1125.6|5884
1635327000000|2021-10-27 09:30:00|1126|1125.6|1126|1125.6|1126|1125.8|1125.8|1125.4|2231
1635327010000|2021-10-27 09:30:10|1125.8|1125.8|1126|1125.8|1126.2|1126|1125.8|1125.6|13673
1635327020000|2021-10-27 09:30:20|1125.8|1125.6|1126|1125.4|1126|1125.6|1125.8|1125.4|5816
1635327030000|2021-10-27 09:30:30|1125.8|1125.2|1125.8|1125.4|1126.2|1125.8|1125.4|1125|6996
1635327040000|2021-10-27 09:30:40|1125.6|1125.8|1126.2|1126|1126.2|1126|1125.6|1125.4|7000
1635327060000|2021-10-27 09:31:00|1126|1125.8|1126.2|1125.8|1126.2|1125.8|1125.8|1125.6|2921
1635327070000|2021-10-27 09:31:10|1126.4|1126|1126.8|1126.4|1127.2|1126.6|1126.4|1126|2366
1635327080000|2021-10-27 09:31:20|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|180
1635327090000|2021-10-27 09:31:30|1127|1126.6|1127.2|1127|1127.4|1127|1126.8|1126.4|6176
1635327100000|2021-10-27 09:31:40|1127|1126.8|1127.6|1127.2|1127.8|1127.2|1127|1126.6|2325
1635327110000|2021-10-27 09:31:50|1127.8|1127.4|1128.4|1128|1128.6|1128.4|1127.2|1126.8|13027
1635327120000|2021-10-27 09:32:00|1128.2|1127.8|1127.8|1127.4|1128.2|1127.8|1127.6|1127.4|9362
1635327140000|2021-10-27 09:32:20|1128|1127.6|1127.2|1126.6|1128.2|1128|1127.2|1126.6|27221
1635327150000|2021-10-27 09:32:30|1126.6|1126.4|1126.6|1126.2|1126.8|1126.4|1126.4|1126.2|2845
1635327160000|2021-10-27 09:32:40|1126.4|1126|1126.2|1125.8|1126.4|1126|1126|1125.8|1864
1635327170000|2021-10-27 09:32:50|1126|1125.6|1125.6|1125.2|1126|1125.6|1125.6|1125.2|125
1635327180000|2021-10-27 09:33:00|1125.8|1125.4|1125.6|1125.2|1126|1125.8|1125.6|1125.2|1533
1635327190000|2021-10-27 09:33:10||1125.4||1125.2||1125.4||1125.2|500
1635327200000|2021-10-27 09:33:20|1125.8|1125.4|1126|1125.6|1126.4|1126.2|1125.8|1125.4|7242
1635327210000|2021-10-27 09:33:30|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|1126.2|1125.6|0
1635327220000|2021-10-27 09:33:40|1126.6|1126|1126.4|1126.2|1126.6|1126.4|1126.2|1125.8|12269
1635327230000|2021-10-27 09:33:50||1126||1126||1126.2||1126|1356
1635327250000|2021-10-27 09:34:10||1126.2||1126||1126.2||1126|180
1635327260000|2021-10-27 09:34:20|1126.6|1126.2|1127.2|1126.8|1127.8|1127.2|1126.6|1126.2|3344
1635327270000|2021-10-27 09:34:30|1127|1126.6|1127|1126.6|1127|1126.8|1127|1126.6|4595
1635327280000|2021-10-27 09:34:40|1126.8|1126.4|1127.2|1126.8|1127.2|1127|1126.8|1126.2|12328
1635327290000|2021-10-27 09:34:50|1127||1127||1127||1127||0
1635327300000|2021-10-27 09:35:00|1126.8|1126.6|1126.4|1126|1126.8|1126.6|1126.4|1126|2974
1635327310000|2021-10-27 09:35:10|1126.6|1126.2|1126.2|1125.6|1126.6|1126.4|1126|1125.6|14578
1635327320000|2021-10-27 09:35:20|1126|1125.8|1126|1125.6|1126|1126|1126|1125.6|200
1635327330000|2021-10-27 09:35:30|1126.4|1125.8|1126|1125.6|1126.6|1126|1126|1125.6|5919
1635327340000|2021-10-27 09:35:40|1125.8|1125.4|1125.8|1125.6|1125.8|1125.6|1125.6|1125.2|3475
1635327350000|2021-10-27 09:35:50|1126|1125.8|1125.8|1125.2|1126|1125.8|1125.8|1125.2|1768
1635327360000|2021-10-27 09:36:00|1125.6|1125.4|1125.6|1125.4|1125.8|1125.6|1125.6|1125.2|3278
1635327370000|2021-10-27 09:36:10|1125.4|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125|3114
1635327380000|2021-10-27 09:36:20|1125.8|1125.4|1127|1126.6|1127.2|1126.8|1125.8|1125.4|5494
1635327390000|2021-10-27 09:36:30|1126.8|1126.4|1127|1126.8|1127.2|1126.8|1126.6|1126.2|9670
1635327400000|2021-10-27 09:36:40||1126.6||1126.4||1126.6||1126.4|0
1635327410000|2021-10-27 09:36:50|1127.2|1126.6|1128|1127.6|1128|1127.6|1127.2|1126.6|3984
1635327420000|2021-10-27 09:37:00||1127.4||1127.8||1127.8||1127.4|977
1635327430000|2021-10-27 09:37:10|1128.2|1128|1128.4|1127.8|1129|1128.8|1128.2|1127.8|8724
1635327440000|2021-10-27 09:37:20|1128.2|1128|1129|1128.6|1129.2|1128.8|1127.8|1127.4|14723
1635327450000|2021-10-27 09:37:30|1128.8|1128.4|1129|1128.4|1129|1128.6|1128.8|1128.4|1140
1635327460000|2021-10-27 09:37:40|1128.8|1128.6|1128.6|1128.4|1128.8|1128.6|1128.6|1128.4|905
1635327470000|2021-10-27 09:37:50|1128.8|1128.2|1128.6|1128.2|1129|1128.6|1128.6|1128.2|7751
1635327480000|2021-10-27 09:38:00|1128.4|1128|1127|1126.6|1128.4|1128|1127|1126.6|31670
1635327490000|2021-10-27 09:38:10|1126.8|1126.4|1127.2|1126.8|1127.2|1127|1126.6|1126.2|4401
1635327500000|2021-10-27 09:38:20|1127|1126.6|1126.8|1126.4|1127.2|1126.8|1126.8|1126.4|2620
1635327520000|2021-10-27 09:38:40|1126.6|1126.2|1126.4|1126.2|1126.6|1126.2|1126.4|1126.2|1802
1635327530000|2021-10-27 09:38:50|1126.6|1126.4|1126.8|1126.2|1126.8|1126.6|1126.4|1126.2|847
1635327540000|2021-10-27 09:39:00|1127|1126.4|1127|1126.6|1127|1126.8|1127|1126.4|696
1635327550000|2021-10-27 09:39:10|1126.8|1126.4|1126.6|1126.2|1127|1126.6|1126.4|1126.2|2263
1635327560000|2021-10-27 09:39:20|1126.8|1126.4|1127.4|1127|1127.6|1127.4|1126.8|1126.4|6010
1635327570000|2021-10-27 09:39:30|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1126.8|1126.4|1410
1635327580000|2021-10-27 09:39:40|1126.8|1126.4|1127.2|1126.8|1127.2|1126.8|1126.8|1126.4|5789
1635327590000|2021-10-27 09:39:50|1127.4|1127|1127.6|1127|1127.8|1127.6|1127.2|1127|1249
1635327600000|2021-10-27 09:40:00|1127.4|1126.8|1127.8|1127.4|1128.2|1128|1127.2|1126.8|26405
1635327610000|2021-10-27 09:40:10|1127.6|1127.2|1127.4|1127|1127.6|1127.2|1127.2|1126.8|500
1635327620000|2021-10-27 09:40:20|1127.6|1127.2|1128.6|1128.4|1128.6|1128.4|1127.6|1127.2|16083
1635327630000|2021-10-27 09:40:30|1128.8|1128.6|1129|1128.4|1129|1128.8|1128.8|1128.4|1398
1635327640000|2021-10-27 09:40:40|1128.8|1128.2|1129.6|1129.2|1129.8|1129.2|1128.6|1128.2|2901
1635327650000|2021-10-27 09:40:50|1129.8|1129.4|1130.2|1129.8|1130.2|1130|1129.2|1129|13559
1635327660000|2021-10-27 09:41:00|1130|1130|1130|1129.6|1130|1130|1129.6|1129.2|8185
1635327670000|2021-10-27 09:41:10|1129.8|1129.4|1129|1128.4|1130|1129.4|1129|1128.4|5098
1635327680000|2021-10-27 09:41:20|1128.8|1128.2|1129|1128.6|1129.2|1128.8|1128.2|1128|11743
1635327690000|2021-10-27 09:41:30||1128.4||1128.6||1128.6||1128.2|0
1635327700000|2021-10-27 09:41:40|1129.2|1128.8|1131|1130.6|1131|1130.6|1129.2|1128.8|5181
1635327720000|2021-10-27 09:42:00|1131.2|1131|1131.2|1130.6|1131.2|1131|1130.8|1130.4|19571
1635327730000|2021-10-27 09:42:10|1131|1130.8|1131|1130.6|1131|1130.8|1131|1130.6|0
1635327740000|2021-10-27 09:42:20|1131.2|1130.8|1131.2|1131|1131.2|1131|1131.2|1130.6|1004
1635327750000|2021-10-27 09:42:30|1131.4|1131.2|1131.6|1131.2|1131.8|1131.4|1131.4|1131|906
1635327770000|2021-10-27 09:42:50|1131.4|1131.4|1132.6|1132.2|1132.8|1132.2|1131.2|1131|8781
1635327780000|2021-10-27 09:43:00|1132.8|1132|1132.8|1132.2|1133.4|1133|1132.8|1132|3083
1635327790000|2021-10-27 09:43:10|1132.6|1132|1133.2|1132.8|1133.2|1133|1132.4|1132|1611
1635327810000|2021-10-27 09:43:30|1133|1132.6|1132.8|1132.2|1133|1132.6|1132.8|1132.2|2214
1635327820000|2021-10-27 09:43:40|1132.6|1132|1132.8|1132.2|1132.8|1132.2|1132.4|1132|750
1635327830000|2021-10-27 09:43:50|1132.6|1132.4|1132.6|1132.4|1133|1132.6|1132.2|1132|2168
1635327840000|2021-10-27 09:44:00|1132.8|1132.6|1133.2|1132.6|1133.2|1132.8|1132.8|1132.4|2662
1635327850000|2021-10-27 09:44:10|1133|1132.8|1132.8|1132.4|1133.2|1132.8|1132.8|1132.4|3666
1635327860000|2021-10-27 09:44:20|1132.6|1132.2|1132.8|1132.4|1133|1132.4|1132.6|1132.2|81
1635327870000|2021-10-27 09:44:30|1133|1132.6|1133.6|1133.2|1134|1133.6|1133|1132.6|5908
1635327880000|2021-10-27 09:44:40|1133.8|1133.4|1133.6|1132.8|1133.8|1133.4|1133.2|1132.8|4245
1635327900000|2021-10-27 09:45:00|1133.4|1132.6|1130.2|1129.8|1133.4|1132.8|1130.2|1129.8|37657
1635327910000|2021-10-27 09:45:10|1130|1130|1130.4|1129.8|1131|1130.6|1130|1129.8|10054
1635327920000|2021-10-27 09:45:20|1130.2|1129.6|1130|1129.4|1130.2|1129.6|1130|1129.4|600
1635327930000|2021-10-27 09:45:30|1129.8|1129.2|1127.6|1127.2|1129.8|1129.2|1127.4|1127|2996
1635327940000|2021-10-27 09:45:40|1127.8|1127.4|1127.8|1127.6|1128|1127.6|1127.6|1127.2|924
1635327950000|2021-10-27 09:45:50|1128|1127.4|1128.4|1127.8|1128.6|1127.8|1128|1127.4|1328
1635327960000|2021-10-27 09:46:00|1128.2|1128|1128.2|1127.8|1128.6|1128.2|1128.2|1127.8|4891
1635327980000|2021-10-27 09:46:20|1128.4|1128|1128.4|1127.8|1128.8|1128.6|1128.4|1127.8|1665
1635327990000|2021-10-27 09:46:30|1128.2|1128|1128|1127.8|1128.2|1128|1128|1127.6|3792
1635328000000|2021-10-27 09:46:40|1128.2|1127.4|1128.2|1127.6|1128.2|1127.8|1128|1127.4|0
1635328010000|2021-10-27 09:46:50|1128|1127.4|1127.6|1127.2|1128.2|1127.6|1127.4|1127|5878
1635328030000|2021-10-27 09:47:10|1127.8|1127.4|1127.8|1127.4|1128.8|1128.4|1127.8|1127.4|12472
1635328040000|2021-10-27 09:47:20|1127.6|1127.2|1128|1127.4|1128.2|1127.8|1127.6|1127.2|8498
1635328050000|2021-10-27 09:47:30|1127.8|1127.6|1128|1127.4|1128|1127.8|1127.8|1127.4|0
1635328060000|2021-10-27 09:47:40|1128.2|1128|1128.2|1127.8|1128.2|1128|1128.2|1127.8|10000
1635328070000|2021-10-27 09:47:50||1128||1128||1128||1128|0
1635328080000|2021-10-27 09:48:00|1128.4|1128.2|1128.4|1128|1128.6|1128.2|1128.4|1128|1288
1635328090000|2021-10-27 09:48:10|1128.6|1128.2|1128.4|1128|1128.6|1128.2|1128.2|1128|500
1635328100000|2021-10-27 09:48:20|1128.6|1127.6|1127.8|1127.6|1128.6|1127.6|1127.8|1127.4|4062
1635328110000|2021-10-27 09:48:30|1127.6|1127.4|1127.8|1127.2|1127.8|1127.6|1127.6|1127.2|13
1635328120000|2021-10-27 09:48:40|1127.6|1127|1127.6|1127.2|1127.8|1127.2|1126.8|1126.6|4847
1635328140000|2021-10-27 09:49:00|1127.8|1127.4|1127.4|1127.2|1127.8|1127.6|1127.4|1127.2|781
1635328150000|2021-10-27 09:49:10|1127.2|1127|1127|1126.6|1127.4|1127|1127|1126.4|1502
1635328160000|2021-10-27 09:49:20|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|725
1635328170000|2021-10-27 09:49:30|1126.8|1126.4|1126.8|1126.2|1127|1126.4|1126.8|1126.2|920
1635328180000|2021-10-27 09:49:40|1126.6|1126.4|1127|1126.6|1127|1126.8|1126.4|1126|5065
1635328190000|2021-10-27 09:49:50|1126.8|1126.4|1126.8|1126.4|1126.8|1126.6|1126.8|1126.4|198
1635328200000|2021-10-27 09:50:00|1126.6|1126.6|1126.8|1126.4|1127.2|1126.8|1126.6|1126.4|3372
1635328210000|2021-10-27 09:50:10|1126.6|1126.6|1126.6|1126.4|1126.6|1126.6|1126.6|1126.4|1445
1635328220000|2021-10-27 09:50:20|1126.8||1126.6||1126.8||1126.6||1000
1635328230000|2021-10-27 09:50:30|1126.8|1126.2|1126.4|1126.2|1127|1126.2|1126.4|1126|3348
1635328240000|2021-10-27 09:50:40|1126.6|1126|1126.4|1126.2|1126.6|1126.2|1126.4|1126|3287
1635328250000|2021-10-27 09:50:50|1126.2|1126|1125.8|1125.4|1126.2|1126|1125.6|1125.2|11863
1635328260000|2021-10-27 09:51:00|1125.6|1125.2|1125.4|1125.2|1125.6|1125.2|1125.4|1125|0
1635328270000|2021-10-27 09:51:10|1125.8|1125|1125.2|1125|1125.8|1125.4|1124.8|1124.4|42788
1635328280000|2021-10-27 09:51:20|1125.4|1124.6|1125.6|1125.2|1125.6|1125.4|1125.4|1124.6|2485
1635328290000|2021-10-27 09:51:30|1125.4|1125|1126.4|1126|1126.4|1126|1125.4|1125|10519
1635328300000|2021-10-27 09:51:40|1126.6|1125.8|1125.6|1125|1126.6|1125.8|1125.6|1125|7577
1635328310000|2021-10-27 09:51:50|1125.4|1125.2|1125.8|1125.4|1125.8|1125.6|1125.4|1125|6934
1635328320000|2021-10-27 09:52:00|1126|1125.6|1126|1125.6|1126|1125.8|1126|1125.6|531
1635328330000|2021-10-27 09:52:10|1125.8|1125.8|1125.8|1125.6|1126|1125.8|1125.6|1125.4|2065
1635328340000|2021-10-27 09:52:20|1125.6|1125.4|1125.8|1125.6|1125.8|1125.6|1125.6|1125.4|0
1635328350000|2021-10-27 09:52:30|1126|1126|1125.8|1125.4|1126.4|1126|1125.8|1125.4|12123
1635328360000|2021-10-27 09:52:40|1125.6|1125.2|1126.6|1126.2|1126.8|1126.2|1125.6|1125.2|23032
1635328370000|2021-10-27 09:52:50|1126.4|1126|1127.4|1127.2|1128|1127.4|1126.4|1126|7422
1635328380000|2021-10-27 09:53:00|1127.2|1127|1127.6|1127|1127.6|1127.2|1127.2|1126.8|4428
1635328390000|2021-10-27 09:53:10||1127.4||1127.4||1127.4||1127.4|0
1635328400000|2021-10-27 09:53:20|1127.8|1127.6|1128|1127.6|1128|1127.8|1127.8|1127.6|349
1635328410000|2021-10-27 09:53:30|1128.2|1127.8|1128.4|1128|1128.6|1128.2|1128.2|1127.8|2814
1635328430000|2021-10-27 09:53:50|1128.6|1128.2|1128.6|1128.2|1129.2|1129|1128.6|1128.2|13972
1635328440000|2021-10-27 09:54:00|1128.4|1128|1127.6|1127|1128.4|1128|1127.6|1127|3521
1635328450000|2021-10-27 09:54:10|1128|1127.2|1127.6|1127.4|1128|1127.4|1127.6|1127|6758
1635328460000|2021-10-27 09:54:20|1127.4|1127.2|1127.4|1127|1127.4|1127.2|1127.2|1126.8|0
1635328470000|2021-10-27 09:54:30|1127.2|1126.8|1126.8|1126.6|1127.2|1126.8|1126.8|1126.6|5869
1635328480000|2021-10-27 09:54:40|1126.6|1126.4|1126.4|1126|1126.6|1126.4|1126.4|1125.8|3740
1635328490000|2021-10-27 09:54:50|1126.6|1126.2|1126.4|1126|1126.8|1126.4|1126.2|1125.8|1150
1635328500000|2021-10-27 09:55:00|1126.6|1126.2|1126.2|1126|1126.8|1126.4|1126.2|1126|4375
1635328520000|2021-10-27 09:55:20|1126.4||1126.4||1126.4||1126.4||521
1635328530000|2021-10-27 09:55:30|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|343
1635328540000|2021-10-27 09:55:40|1126.6|1126.2|1126.2|1125.8|1126.6|1126.2|1126|1125.4|5556
1635328550000|2021-10-27 09:55:50|1126|1125.6|1127|1126.6|1127.2|1126.8|1126|1125.6|5089
1635328560000|2021-10-27 09:56:00|1127.6|1127.4|1127|1126.6|1127.6|1127.4|1127|1126.6|38978
1635328570000|2021-10-27 09:56:10|1126.8|1126.8|1127.8|1127.4|1127.8|1127.4|1126.8|1126.8|2985
1635328580000|2021-10-27 09:56:20|1127.6|1127.2|1129.6|1129.2|1129.6|1129.2|1127.6|1127.2|5832
1635328590000|2021-10-27 09:56:30|1129.4|1129|1129.8|1129.2|1129.8|1129.2|1129.2|1129|6288
1635328600000|2021-10-27 09:56:40|1130|1129.4|1129.6|1129|1130.2|1130|1129.6|1129|4008
1635328610000|2021-10-27 09:56:50|1129.4||1129.6||1129.6||1129.2||6040
1635328620000|2021-10-27 09:57:00|1129.4||1129.4||1129.4||1129.2||42
1635328630000|2021-10-27 09:57:10|1129.2|1129.2|1129.4|1129|1130|1129.4|1129.2|1129|8664
1635328640000|2021-10-27 09:57:20|1129.2||1129.2||1129.2||1129.2||44
1635328650000|2021-10-27 09:57:30|1129.4|1129.2|1129.8|1129.6|1129.8|1129.6|1129.4|1129.2|4142
1635328660000|2021-10-27 09:57:40|1130|1129.8|1129.6|1129.4|1130.2|1130|1129.4|1129|4069
1635328670000|2021-10-27 09:57:50|1129.8|1129.8|1130|1129.6|1130|1129.8|1129.4|1129|4431
1635328680000|2021-10-27 09:58:00|1129.2|1129.4|1129.2|1128.8|1130|1129.4|1129|1128.4|9191
1635328700000|2021-10-27 09:58:20|1129.4|1129|1128.2|1127.8|1129.4|1129.2|1128.2|1127.8|2671
1635328710000|2021-10-27 09:58:30|1128.4|1128|1128.6|1128.2|1129|1128.2|1128.4|1127.8|5819
1635328720000|2021-10-27 09:58:40|1128.8|1128.4|1128.8|1128.4|1129|1128.6|1128.8|1128.4|1184
1635328730000|2021-10-27 09:58:50|1129|1128.2|1128.8|1128.4|1129|1128.6|1128.8|1128.2|1179
1635328740000|2021-10-27 09:59:00|1128.6|1128.6|1128.8|1128.4|1128.8|1128.6|1128.6|1128.4|500
1635328750000|2021-10-27 09:59:10|1129|1128.6|1128.8|1128.4|1129|1128.6|1128.8|1128.4|430
1635328770000|2021-10-27 09:59:30|1128.6|1128.6|1128.6|1128.4|1128.8|1128.6|1128.6|1128.2|585
1635328780000|2021-10-27 09:59:40|1128.8|1128.6|1129.6|1129.2|1129.8|1129.4|1128.8|1128.4|4435
1635328790000|2021-10-27 09:59:50|1129.4|1129.4|1128.8|1128.4|1129.4|1129.4|1128.8|1128.4|7227
1635328800000|2021-10-27 10:00:00|1128.6|1128.6|1127.6|1127.2|1128.6|1128.6|1127.6|1127.2|4681
1635328810000|2021-10-27 10:00:10|1127.8|1127.4|1127.2|1126.8|1128.2|1127.6|1127.2|1126.6|2135
1635328820000|2021-10-27 10:00:20|1127.4|1127|1127.4|1127.2|1127.4|1127.2|1127.2|1127|500
1635328830000|2021-10-27 10:00:30|1127.6|1127.4|1127.8|1127.2|1127.8|1127.4|1127.4|1127|119
1635328840000|2021-10-27 10:00:40|1127.6|1127|1127.4|1127|1127.6|1127.2|1127.4|1127|149
1635328850000|2021-10-27 10:00:50|1127.6|1127.2|1127|1126.8|1127.8|1127.6|1127|1126.8|11956
1635328860000|2021-10-27 10:01:00|1126.8|1126.6|1126.6|1126.2|1127|1126.6|1126.4|1126|804
1635328870000|2021-10-27 10:01:10|1126.4|1126|1126.4|1126|1126.6|1126.2|1126.2|1126|1240
1635328880000|2021-10-27 10:01:20||1126.2||1126||1126.2||1126|0
1635328890000|2021-10-27 10:01:30|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1126|1125.4|5280
1635328900000|2021-10-27 10:01:40|1125.8|1125.4|1125.8|1125.4|1126|1125.6|1125.8|1125.4|534
1635328910000|2021-10-27 10:01:50|1126|1125.6|1125.6|1125.4|1126|1125.6|1125.6|1125.4|500
1635328920000|2021-10-27 10:02:00|1125.8|1125.2|1125.6|1125.2|1125.8|1125.2|1125.4|1125|1115
1635328930000|2021-10-27 10:02:10|1125.8|1125|1125.4|1125|1125.8|1125|1125.2|1125|1732
1635328940000|2021-10-27 10:02:20|1125.2|1124.8|1126.2|1125.8|1126.4|1126.2|1125|1124.8|23863
1635328950000|2021-10-27 10:02:30|1126.4|1126|1126.2|1126|1126.4|1126|1126|1126|0
1635328960000|2021-10-27 10:02:40|1126|1125.8|1126|1125.8|1126|1125.8|1126|1125.8|1469
1635328970000|2021-10-27 10:02:50|1126.2|1126|1126.2|1126|1126.2|1126|1126.2|1126|441
1635328980000|2021-10-27 10:03:00|1126.4|1126.2|1126.4|1126.2|1126.4|1126.2|1126.4|1126.2|261
1635328990000|2021-10-27 10:03:10|1126.6|1126.4|1126.4|1126.2|1126.8|1126.6|1126.4|1126.2|5718
1635329000000|2021-10-27 10:03:20|1126.2|1126|1126.2|1126|1126.2|1126|1126.2|1126|2257
1635329010000|2021-10-27 10:03:30|1126.4|1126.2|1127|1126.6|1127|1126.6|1126.4|1126.2|4534
1635329020000|2021-10-27 10:03:40|1127.2|1126.8|1127.2|1127|1127.2|1127|1127|1126.8|1097
1635329030000|2021-10-27 10:03:50|1127|1126.8|1126.4|1126|1127|1126.8|1126.2|1126|4011
1635329040000|2021-10-27 10:04:00|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1125.8|1125.6|2863
1635329050000|2021-10-27 10:04:10|1126.2|1125.8|1126.4|1125.8|1126.6|1126.4|1126|1125.8|8652
1635329060000|2021-10-27 10:04:20|1126.2|1126|1126.4|1125.8|1126.4|1126.2|1126.2|1125.8|3768
1635329070000|2021-10-27 10:04:30|1126.2|1126|1126.4|1126|1126.4|1126.2|1126.2|1126|0
1635329080000|2021-10-27 10:04:40|||||||||750
1635329090000|2021-10-27 10:04:50|1126.2|1125.8|1126.4|1126.2|1126.6|1126.4|1126.2|1125.8|4970
1635329100000|2021-10-27 10:05:00|1126.6|1126.4|1125.8|1125.2|1126.6|1126.4|1125.8|1125.2|5839
1635329110000|2021-10-27 10:05:10|1125.6|1125.4|1126|1125.6|1126|1125.6|1125.6|1125.2|1095
1635329120000|2021-10-27 10:05:20|1125.8|1125.4|1125.8|1125.4|1126|1125.4|1125.8|1125.2|1000
1635329130000|2021-10-27 10:05:30|1126|1125.2|1125.8|1125.6|1126|1125.6|1125.8|1125.2|2456
1635329140000|2021-10-27 10:05:40||1125.4||1125.4||1125.4||1125.2|0
1635329150000|2021-10-27 10:05:50|1126|1125.6|1126.2|1125.8|1126.4|1126.2|1126|1125.6|3788
1635329160000|2021-10-27 10:06:00||1126||1125.6||1126||1125.6|1295
1635329170000|2021-10-27 10:06:10|1126|1125.8|1125.8|1125.4|1126|1125.8|1125.8|1125.4|162
1635329180000|2021-10-27 10:06:20|1125.6|1125.2|1125.6|1125.4|1125.6|1125.4|1125.4|1125|2721
1635329190000|2021-10-27 10:06:30|1125.4|1125|1124.8|1124.4|1125.4|1125|1124.6|1124.2|26661
1635329200000|2021-10-27 10:06:40|1124.6|1124.2|1124.8|1124.4|1125|1124.8|1124.6|1124.2|8669
1635329210000|2021-10-27 10:06:50|1124.6|1124.2|1125.6|1125.2|1125.6|1125.2|1124.2|1124|15234
1635329220000|2021-10-27 10:07:00|1125.8|1125.4|1125.8|1125.2|1125.8|1125.6|1125.4|1125.2|2136
1635329230000|2021-10-27 10:07:10|1125.6||1125.8||1125.8||1125.4||146
1635329240000|2021-10-27 10:07:20|1125.6|1125.6|1125|1124.6|1126|1125.8|1125|1124.4|24786
1635329250000|2021-10-27 10:07:30||1124.8||1124.6||1124.8||1124.6|500
1635329260000|2021-10-27 10:07:40|1124.8|1124.8|1125|1124.8|1125|1124.8|1124.8|1124.6|0
1635329270000|2021-10-27 10:07:50|1125.2|1125|1124.6|1124.2|1125.4|1125|1124.6|1124.2|7207
1635329280000|2021-10-27 10:08:00|1124.8|1124.4|1124.8|1124.4|1124.8|1124.6|1124.8|1124.4|3500
1635329300000|2021-10-27 10:08:20|1124.6|1124.2|1125.4|1125|1125.8|1125.4|1124.4|1124.2|9430
1635329310000|2021-10-27 10:08:30|1125.2|1125.4|1125.4|1125|1125.6|1125.4|1125.2|1125|8598
1635329340000|2021-10-27 10:09:00|1125.6|1125.2|1125.6|1125|1125.6|1125.4|1125.2|1124.6|5454
1635329350000|2021-10-27 10:09:10|1125.4|1125.2|1125.8|1125.2|1125.8|1125.6|1125.4|1125|9633
1635329370000|2021-10-27 10:09:30|1126|1125.4|1126|1125.8|1126|1125.8|1126|1125.4|973
1635329380000|2021-10-27 10:09:40|1126.2|1125.6|1127|1126.8|1127|1126.8|1126.2|1125.6|3442
1635329390000|2021-10-27 10:09:50|1126.8|1126.6|1127|1126.4|1127.2|1127|1126.6|1126.2|9410
1635329400000|2021-10-27 10:10:00|1126.8|1126.2|1126.6|1126.2|1127|1126.6|1126.6|1126.2|2634
1635329410000|2021-10-27 10:10:10|1126.8|1126.4|1127.2|1126.8|1127.2|1126.8|1126.8|1126.4|1522
1635329420000|2021-10-27 10:10:20|1127|1127|1126.8|1126.2|1127|1127|1126.4|1126.2|1326
1635329430000|2021-10-27 10:10:30|1126.6||1126.6||1126.6||1126.4||0
1635329440000|2021-10-27 10:10:40|1126.8|1126.4|1126.8|1126.2|1126.8|1126.4|1126.8|1126.2|200
1635329450000|2021-10-27 10:10:50|1126.6|1126.4|1126.6|1126.2|1126.6|1126.4|1126.6|1126.2|250
1635329460000|2021-10-27 10:11:00|1126.8|1126.4|1126.6|1126.2|1126.8|1126.6|1126.6|1126.2|1640
1635329470000|2021-10-27 10:11:10|1126.8|1126.4|1127|1126.6|1127|1126.8|1126.6|1126.2|11878
1635329480000|2021-10-27 10:11:20|1126.8|1126.4|1127|1126.4|1127.2|1126.6|1126.8|1126.2|2500
1635329490000|2021-10-27 10:11:30|1127.2|1127|1127.6|1127.2|1127.6|1127.2|1127.2|1127|12079
1635329500000|2021-10-27 10:11:40|1127.8|1127.4|1128.2|1128|1128.8|1128.4|1127.8|1127.4|11703
1635329510000|2021-10-27 10:11:50|1128|1127.8|1127.6|1127.2|1128|1127.8|1127.6|1127.2|1366
1635329540000|2021-10-27 10:12:20|1127.8|1127.4|1127.4|1127|1127.8|1127.6|1127.2|1127|1003
1635329550000|2021-10-27 10:12:30|1127.2|1126.8|1126.8|1126.6|1127.2|1126.8|1126.2|1125.8|8870
1635329560000|2021-10-27 10:12:40|1126.6|1126.4|1126.4|1126|1126.6|1126.4|1126.4|1126|5556
1635329570000|2021-10-27 10:12:50|1126.2|1126.2|1126.8|1126.6|1126.8|1126.6|1126.2|1126.2|2573
1635329580000|2021-10-27 10:13:00|1126.6|1126.4|1127.2|1126.8|1127.2|1126.8|1126.6|1126.2|2700
1635329590000|2021-10-27 10:13:10||1127||1127||1127||1126.8|500
1635329600000|2021-10-27 10:13:20|1127.4|1127.2|1127.8|1127.4|1127.8|1127.4|1127.4|1127.2|361
1635329610000|2021-10-27 10:13:30|1127.6||1127.6||1127.6||1127.6||0
1635329620000|2021-10-27 10:13:40|1127.8|1127.6|1128.4|1127.8|1128.4|1128|1127.8|1127.6|1100
1635329630000|2021-10-27 10:13:50|1128.2|1127.6|1127.6|1127.4|1128.2|1127.6|1127.6|1127.4|1833
1635329640000|2021-10-27 10:14:00|1127.8|1127.6|1128.2|1127.8|1128.4|1128.2|1127.8|1127.6|1931
1635329650000|2021-10-27 10:14:10|1128|1128|1128.2|1127.8|1128.2|1128|1128|1127.6|1285
1635329660000|2021-10-27 10:14:20||1127.6||1127.6||1127.6||1127.6|0
1635329670000|2021-10-27 10:14:30|1128|1127.4|1127.8|1127.4|1128|1127.4|1127.8|1127.4|0
1635329680000|2021-10-27 10:14:40|1128|1127.6|1128|1127.6|1128.2|1127.6|1128|1127.6|514
1635329690000|2021-10-27 10:14:50|1128.6|1127.8|1129.2|1128.6|1129.4|1129.2|1128.6|1127.8|9283
1635329700000|2021-10-27 10:15:00|1129|1128.4|1129|1128.4|1129|1128.4|1128.8|1128.2|0
1635329710000|2021-10-27 10:15:10|1128.8|1128.6|1128.8|1128.4|1129|1128.6|1128.8|1128.4|500
1635329730000|2021-10-27 10:15:30|1128.6|1128.2|1128.4|1128|1128.8|1128.4|1128.4|1128|228
1635329760000|2021-10-27 10:16:00|1128.6|1127.8|1127.4|1127|1128.6|1127.8|1127.4|1127|2936
1635329770000|2021-10-27 10:16:10|1127.6|1126.8|1126.6|1126.2|1127.6|1126.8|1126.6|1126.2|4311
1635329780000|2021-10-27 10:16:20|1126.4|1126|1126.2|1125.8|1126.4|1126|1126|1125.8|935
1635329790000|2021-10-27 10:16:30|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.2|711
1635329800000|2021-10-27 10:16:40|1125.6|1125.2|1125.8|1125.2|1125.8|1125.6|1125|1124.6|14063
1635329810000|2021-10-27 10:16:50|1125.6|1125|1125.4|1125|1125.8|1125|1125.4|1125|1678
1635329820000|2021-10-27 10:17:00|1125.2|1124.8|1126.2|1125.6|1126.2|1125.6|1124.8|1124.6|8181
1635329830000|2021-10-27 10:17:10|1126|1125.4|1125.8|1125.4|1126|1125.4|1125.8|1125.4|500
1635329840000|2021-10-27 10:17:20|1126|1125.6|1126|1125.8|1126|1125.8|1126|1125.6|280
1635329850000|2021-10-27 10:17:30|1125.8|1125.6|1125.8|1125.4|1125.8|1125.8|1125.8|1125.4|569
1635329860000|2021-10-27 10:17:40|1126|1125.6|1126.4|1126|1126.4|1126|1125.8|1125.4|7867
1635329870000|2021-10-27 10:17:50|1126.6|1126.2|1127|1126.6|1127.8|1127.4|1126.6|1126.2|13470
1635329880000|2021-10-27 10:18:00|1126.8|1126.4|1126.4|1126.2|1127|1126.6|1126.4|1126|10237
1635329890000|2021-10-27 10:18:10|1126.2|1126|1126.4|1126|1126.8|1126.2|1126.2|1126|505
1635329900000|2021-10-27 10:18:20|1126.2|1126.2|1126|1125.6|1126.6|1126.4|1125.8|1125.4|6822
1635329910000|2021-10-27 10:18:30|1125.8|1125.4|1126.8|1126.2|1127|1126.6|1125.8|1125.4|1735
1635329920000|2021-10-27 10:18:40|1126.6|1126.4|1126.8|1126.6|1126.8|1126.6|1126.6|1126.2|500
1635329930000|2021-10-27 10:18:50|1126.6|1126.4|1126.2|1125.8|1126.8|1126.4|1126.2|1125.8|163
1635329940000|2021-10-27 10:19:00||1125.6||1125.6||1125.6||1125.6|0
1635329950000|2021-10-27 10:19:10||1125.8||1125.6||1125.8||1125.6|0
1635329960000|2021-10-27 10:19:20|1126|1125.8|1126.4|1126|1126.4|1126|1125.8|1125.6|1661
1635329970000|2021-10-27 10:19:30|1126.2|1125.8|1125.6|1125.2|1126.2|1125.8|1125.6|1125.2|2341
1635329990000|2021-10-27 10:19:50|1125.8|1125.4|1126|1125.6|1126.2|1125.8|1125.6|1125.4|3759
1635330000000|2021-10-27 10:20:00|1126.2|1125.8|1126.6|1126|1126.8|1126.4|1126.2|1125.8|4613
1635330010000|2021-10-27 10:20:10|1126.4|1125.8|1126.2|1126|1126.4|1126|1126.2|1125.8|0
1635330020000|2021-10-27 10:20:20|1126.4|1126.2|1126.4|1126|1126.6|1126.2|1126.4|1126|1000
1635330030000|2021-10-27 10:20:30|1126.2|1126.2|1126.4|1126|1126.8|1126.6|1126.2|1126|10759
1635330040000|2021-10-27 10:20:40||1126.2||1126||1126.2||1126|500
1635330050000|2021-10-27 10:20:50|1126.6|1126.2|1127|1126.6|1127|1126.8|1126.6|1126|3304
1635330060000|2021-10-27 10:21:00|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|0
1635330070000|2021-10-27 10:21:10|1126.8|1126.4|1126|1125.6|1126.8|1126.4|1125.8|1125.4|3017
1635330080000|2021-10-27 10:21:20|1125.8|1125.4|1125.8|1125.4|1126|1125.6|1125.8|1125.4|1147
1635330090000|2021-10-27 10:21:30|1125.6|1125.6|1125.4|1125|1125.6|1125.6|1125.4|1125|25071
1635330100000|2021-10-27 10:21:40|1125.6|1125.2|1125.6|1125.2|1126|1125.6|1125.6|1125.2|2000
1635330110000|2021-10-27 10:21:50|1125.8|1125.6|1126|1125.6|1126|1125.6|1125.8|1125.6|377
1635330120000|2021-10-27 10:22:00|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|1126|1125.6|1362
1635330130000|2021-10-27 10:22:10|1126.4|1126|1125.6|1125|1126.4|1126|1125.6|1125|6017
1635330140000|2021-10-27 10:22:20|1125.4||1125.2||1125.4||1125.2||0
1635330150000|2021-10-27 10:22:30|1125.4||1125.4||1125.4||1125.4||500
1635330160000|2021-10-27 10:22:40|1125.2|1124.8|1124.8|1124.6|1125.2|1124.8|1124.8|1124.4|12167
1635330170000|2021-10-27 10:22:50|1124.6|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|1320
1635330180000|2021-10-27 10:23:00|1124.6|1124.8|1124.8|1124.4|1125|1124.8|1124.6|1124.2|24153
1635330190000|2021-10-27 10:23:10|1124.6|1124.2|1124.6|1124.2|1124.8|1124.4|1124.6|1124|501
1635330200000|2021-10-27 10:23:20|1124.4|1124|1124.4|1124|1124.8|1124.2|1124.4|1124|11397
1635330210000|2021-10-27 10:23:30|1124.6|1124.2|1125.2|1124.8|1125.2|1125|1124.6|1124.2|2153
1635330220000|2021-10-27 10:23:40|1125|1124.6|1125|1124.8|1125|1124.8|1125|1124.6|2907
1635330240000|2021-10-27 10:24:00|1124.8|1124.6|1125.6|1125.2|1125.6|1125.4|1124.8|1124.6|8132
1635330250000|2021-10-27 10:24:10|1125.4|1125|1125|1124.8|1125.4|1125|1125|1124.8|8621
1635330260000|2021-10-27 10:24:20|1124.8|1124.6|1125|1124.8|1125|1124.8|1124.8|1124.6|468
1635330270000|2021-10-27 10:24:30|||||||||400
1635330280000|2021-10-27 10:24:40|1124.8|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.6|1551
1635330290000|2021-10-27 10:24:50|1125.2|1124.8|1125.8|1125.4|1126|1125.8|1125.2|1124.8|7713
1635330300000|2021-10-27 10:25:00|1126|1125.6|1125.8|1125.2|1126|1125.8|1125.8|1125.2|273
1635330310000|2021-10-27 10:25:10|1126|1125.8|1125.6|1125.4|1126|1125.8|1125.6|1125.4|7727
1635330320000|2021-10-27 10:25:20|||||||||3775
1635330330000|2021-10-27 10:25:30|1125.8|1125.6|1125.6|1125.2|1126.2|1126|1125.4|1125.2|14502
1635330340000|2021-10-27 10:25:40|1126|1125.8|1125.6|1125.2|1126|1125.8|1125.6|1125.2|18750
1635330350000|2021-10-27 10:25:50|1125.8|1125.4|1126.4|1126.2|1126.4|1126.2|1125.8|1125.4|1516
1635330360000|2021-10-27 10:26:00||1126||1126||1126||1126|0
1635330380000|2021-10-27 10:26:20||1126.2||1126||1126.2||1126|1000
1635330390000|2021-10-27 10:26:30|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1126|1125.6|126
1635330400000|2021-10-27 10:26:40|1126.6|1126.4|1125.8|1125.4|1126.6|1126.4|1125.8|1125.4|32880
1635330410000|2021-10-27 10:26:50|1125.6|1125.2|1125.8|1125.4|1126|1125.4|1125.4|1125|11795
1635330420000|2021-10-27 10:27:00|1126.4|1126.2|1126|1125.6|1126.4|1126.2|1125.8|1125.6|21869
1635330430000|2021-10-27 10:27:10|1126.2|1125.8|1126.6|1126|1126.6|1126.2|1126|1125.6|4318
1635330440000|2021-10-27 10:27:20|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|0
1635330450000|2021-10-27 10:27:30|1126.2||1126.4||1126.4||1126.2||0
1635330470000|2021-10-27 10:27:50|1126.6|1126|1126.4|1125.8|1126.6|1126.2|1126.4|1125.8|0
1635330480000|2021-10-27 10:28:00|1126.2|1126|1125.8|1125.4|1126.2|1126|1125.8|1125.4|300
1635330500000|2021-10-27 10:28:20|1125.6||1125.6||1125.8||1125.6||7480
1635330510000|2021-10-27 10:28:30|1125.8|1125.6|1125.6|1125.4|1125.8|1125.6|1125.6|1125.4|9822
1635330520000|2021-10-27 10:28:40|1125.8||1125.6||1125.8||1125.6||2000
1635330530000|2021-10-27 10:28:50|1125.8|1125.6|1125.6|1125.4|1125.8|1125.6|1125.6|1125.4|11847
1635330540000|2021-10-27 10:29:00|1125.8|1125.6|1126|1125.6|1126.2|1125.8|1125.8|1125.6|1190
1635330550000|2021-10-27 10:29:10|||||||||413
1635330560000|2021-10-27 10:29:20|1126.2|1125.8|1125.8|1125.6|1126.2|1125.8|1125.8|1125.4|400
1635330570000|2021-10-27 10:29:30||1125.4||1125.4||1125.4||1125.4|0
1635330580000|2021-10-27 10:29:40||1125.6||1125.6||1125.6||1125.4|1540
1635330590000|2021-10-27 10:29:50||1125.4||1125.4||1125.4||1125.4|0
1635330600000|2021-10-27 10:30:00|1125.6|1125.2|1125|1124.6|1125.6|1125.2|1125|1124.6|11950
1635330610000|2021-10-27 10:30:10|1124.8|1124.8|1125.2|1124.8|1125.2|1124.8|1124.8|1124.6|3489
1635330620000|2021-10-27 10:30:20|1125|1124.6|1124.8|1124.6|1125|1124.6|1124.8|1124.6|2110
1635330630000|2021-10-27 10:30:30|1124.6|1124.4|1124.2|1123.6|1124.6|1124.4|1124|1123.6|33369
1635330640000|2021-10-27 10:30:40|1124|1123.8|1124.6|1124.2|1124.6|1124.4|1124|1123.6|4407
1635330650000|2021-10-27 10:30:50|1124.8|1124.4|1124.6|1124.2|1124.8|1124.6|1124.6|1124.2|2639
1635330660000|2021-10-27 10:31:00|1124.4|1124.4|1124.6|1124.2|1124.8|1124.4|1124.4|1124.2|2005
1635330670000|2021-10-27 10:31:10|1124.8|1124.4|1125|1124.6|1125|1124.8|1124.8|1124.4|3312
1635330680000|2021-10-27 10:31:20|1124.8|1124.8|1125.6|1125.2|1125.6|1125.4|1124.8|1124.8|3116
1635330700000|2021-10-27 10:31:40|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.2|738
1635330710000|2021-10-27 10:31:50|1126|1125.6|1126.2|1125.8|1126.2|1126|1126|1125.6|743
1635330720000|2021-10-27 10:32:00|1126.4|1126|1126|1125.6|1126.8|1126.4|1126|1125.4|10262
1635330740000|2021-10-27 10:32:20|1126.4|1125.8|1126|1125.6|1126.6|1125.8|1125.8|1125.2|9822
1635330750000|2021-10-27 10:32:30|1125.8||1126||1126||1125.8||393
1635330760000|2021-10-27 10:32:40|1126.2|1125.8|1126.2|1125.8|1126.4|1126|1126.2|1125.8|1607
1635330770000|2021-10-27 10:32:50|1126.4|1126|1126.4|1126|1126.6|1126.2|1126.4|1126|1207
1635330780000|2021-10-27 10:33:00|1126.2|1125.8|1125.8|1125.4|1126.2|1125.8|1125.8|1125.4|2070
1635330790000|2021-10-27 10:33:10|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.6|0
1635330800000|2021-10-27 10:33:20|1125.8|1125.4|1125.2|1125|1125.8|1125.4|1125.2|1125|6906
1635330810000|2021-10-27 10:33:30|||||||||12242
1635330820000|2021-10-27 10:33:40|1125|1124.8|1124.8|1124.2|1125|1124.8|1124.8|1124.2|4729
1635330830000|2021-10-27 10:33:50|1124.6|1124.4|1124|1123.6|1124.6|1124.4|1123.8|1123.6|3827
1635330840000|2021-10-27 10:34:00|1124.2|1123.8|1124|1123.8|1124.2|1123.8|1123.8|1123.4|5731
1635330850000|2021-10-27 10:34:10|1124.2|1124|1124.4|1124|1124.6|1124.4|1124.2|1123.8|7011
1635330870000|2021-10-27 10:34:30|1124.2|1123.8|1124.4|1124|1124.4|1124.2|1124|1123.8|669
1635330880000|2021-10-27 10:34:40|1124.2|1123.8|1123.8|1123.4|1124.2|1123.8|1123.8|1123.4|3949
1635330890000|2021-10-27 10:34:50|1123.6|1123.2|1123.8|1123.4|1124.4|1124|1123.6|1123.2|14046
1635330900000|2021-10-27 10:35:00|1124|1123.6|1123.8|1123.4|1124.4|1123.8|1123.8|1123.4|1612
1635330910000|2021-10-27 10:35:10|1123.6|1123.2|1123.6|1123.4|1123.6|1123.4|1123.6|1123.2|3203
1635330920000|2021-10-27 10:35:20|1123.4|1123.2|1123.8|1123.4|1123.8|1123.4|1123.4|1123.2|4516
1635330930000|2021-10-27 10:35:30|1123.6|1123.2|1123.8|1123.4|1124|1123.6|1123.6|1123.2|4132
1635330940000|2021-10-27 10:35:40|1123.6|1123.2|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|493
1635330950000|2021-10-27 10:35:50|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123|3680
1635330960000|2021-10-27 10:36:00|1123.4|1123|1123.6|1123.2|1123.8|1123.4|1123.2|1123|5538
1635330970000|2021-10-27 10:36:10|1123.4|1123.4|1123.6|1123.2|1123.6|1123.4|1123.4|1123.2|105
1635330990000|2021-10-27 10:36:30|||||||||500
1635331000000|2021-10-27 10:36:40||1123.4||1123.4||1123.4||1123.4|0
1635331010000|2021-10-27 10:36:50|1123.8|1123.6|1124|1123.6|1124.4|1124.2|1123.8|1123.6|11883
1635331020000|2021-10-27 10:37:00|1123.8|1123.4|1123.8|1123.2|1123.8|1123.4|1123.6|1123.2|3632
1635331030000|2021-10-27 10:37:10|1123.6|1123|1123.6|1123.4|1123.8|1123.4|1123.4|1123|2573
1635331040000|2021-10-27 10:37:20|1123.8|1123.2|1123.6|1123.2|1123.8|1123.4|1123.4|1123|1469
1635331050000|2021-10-27 10:37:30|1123.4|1123|1123.8|1123.4|1124|1123.6|1123.4|1123|11024
1635331060000|2021-10-27 10:37:40|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1123.4|1123.2|1312
1635331070000|2021-10-27 10:37:50|1123.4|1123|1123.6|1123.2|1123.6|1123.4|1123.2|1123|4539
1635331080000|2021-10-27 10:38:00|1123.4|1123|1123.2|1123|1123.4|1123.2|1123.2|1123|567
1635331090000|2021-10-27 10:38:10|1123.4|1123.2|1124|1123.8|1124|1123.8|1123.4|1123.2|5023
1635331100000|2021-10-27 10:38:20|1123.8|1123.6|1123.6|1123.2|1123.8|1123.6|1123.6|1123.2|10824
1635331110000|2021-10-27 10:38:30|1123.8|1123.4|1124|1123.6|1124|1123.8|1123.8|1123.4|1005
1635331120000|2021-10-27 10:38:40||1123.8||1123.6||1123.8||1123.6|5000
1635331130000|2021-10-27 10:38:50|1124.2|1123.8|1124|1123.8|1124.2|1124|1124|1123.8|1762
1635331140000|2021-10-27 10:39:00||1123.6||1123.6||1123.8||1123.6|5809
1635331150000|2021-10-27 10:39:10|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.4|8901
1635331170000|2021-10-27 10:39:30|1123.6|1123.2|1123.4|1123.2|1123.8|1123.2|1123.4|1123.2|4949
1635331180000|2021-10-27 10:39:40|1123.6|1123.4|1123.6|1123.2|1123.8|1123.4|1123.4|1123.2|1416
1635331190000|2021-10-27 10:39:50|1123.8|1123.4|1124|1123.6|1124|1123.8|1123.8|1123.2|6393
1635331200000|2021-10-27 10:40:00|1124.2|1123.8|1123.4|1123|1124.2|1123.8|1123.2|1123|15072
1635331210000|2021-10-27 10:40:10|1123.6|1123.2|1123.8|1123.2|1123.8|1123.4|1123.6|1123|3150
1635331220000|2021-10-27 10:40:20|1123.6|1123.4|1123.6|1123.4|1123.6|1123.4|1123.6|1123.4|0
1635331230000|2021-10-27 10:40:30|1123.8|1123.6|1124|1123.8|1124.2|1124|1123.8|1123.6|2362
1635331240000|2021-10-27 10:40:40||1123.6||1123.8||1123.8||1123.4|5712
1635331250000|2021-10-27 10:40:50|1124.2||1124||1124.2||1124||2723
1635331260000|2021-10-27 10:41:00|1124.2|1123.6|1124|1123.6|1124.2|1123.6|1123.8|1123.4|1161
1635331270000|2021-10-27 10:41:10|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|231
1635331280000|2021-10-27 10:41:20|1123.6|1123.6|1123.8|1123.4|1123.8|1123.6|1123.6|1123.4|1177
1635331290000|2021-10-27 10:41:30|1123.6|1123.6|1123.4|1123.2|1123.6|1123.6|1123.4|1123.2|16332
1635331300000|2021-10-27 10:41:40|1123.2|1123|1123.2|1122.8|1123.4|1123|1122.4|1122|45988
1635331310000|2021-10-27 10:41:50|1123.4|1123|1123.2|1123|1123.4|1123|1123|1122.8|5323
1635331320000|2021-10-27 10:42:00|1123.4|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|1443
1635331330000|2021-10-27 10:42:10|1123.6|1123.2|1124.4|1124|1124.4|1124|1123.6|1123.2|7144
1635331340000|2021-10-27 10:42:20|1124.2|1123.8|1123.8|1123.2|1124.2|1123.8|1123.6|1123.2|9200
1635331350000|2021-10-27 10:42:30|1124|1123.4|1124|1123.6|1124|1123.6|1124|1123.4|309
1635331360000|2021-10-27 10:42:40|1123.8|1123.4|1123.8|1123.2|1123.8|1123.4|1123.6|1123.2|500
1635331410000|2021-10-27 10:43:30|1124|1123.4|1123.8|1123.4|1124.2|1124|1123.8|1123.4|8427
1635331430000|2021-10-27 10:43:50||1123.6||1123.6||1123.6||1123.4|0
1635331440000|2021-10-27 10:44:00|1124|1123.4|1123.4|1123|1124|1123.4|1123.4|1123|4184
1635331450000|2021-10-27 10:44:10|1123.6|1123.2|1123.2|1123|1123.6|1123.2|1123.2|1123|11
1635331460000|2021-10-27 10:44:20|1123.4|1123.2|1123.2|1123|1123.4|1123.2|1123.2|1123|5317
1635331470000|2021-10-27 10:44:30|1123|1122.8|1122.6|1122.2|1123|1122.8|1122.6|1122.2|27409
1635331480000|2021-10-27 10:44:40|1122.4|1122.4|1122.8|1122.6|1123|1122.6|1122.4|1122.4|1181
1635331490000|2021-10-27 10:44:50||1122.4||1122.4||1122.4||1122.4|0
1635331500000|2021-10-27 10:45:00|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|0
1635331520000|2021-10-27 10:45:20|1122.4|1122|1121.6|1121.2|1122.4|1122|1121.6|1121.2|15531
1635331530000|2021-10-27 10:45:30|1121.4|1121|1121|1120.6|1121.8|1121.6|1121|1120.6|18015
1635331540000|2021-10-27 10:45:40|1120.8|1120.4|1121|1120.6|1121.2|1120.8|1120.8|1120.4|1640
1635331550000|2021-10-27 10:45:50|1120.8|1120.4|1120.8|1120.4|1121|1120.6|1120.8|1120.4|2003
1635331560000|2021-10-27 10:46:00|1120.6|1120.2|1120.6|1120.2|1120.6|1120.4|1120.6|1120.2|147
1635331570000|2021-10-27 10:46:10|1120.4||1120.4||1120.4||1120.4||0
1635331700000|2021-10-27 10:48:20|1120.6|1120.4|1121.2|1120.4|1121.2|1121|1120.6|1120.4|8629
1635331710000|2021-10-27 10:48:30|1120.8|1120.6|1120.6|1120.2|1120.8|1120.6|1120.4|1120.2|2851
1635331720000|2021-10-27 10:48:40|1120.4|1120|1120.4|1120.2|1120.4|1120.2|1120.4|1120|387
1635331730000|2021-10-27 10:48:50|1120.6|1120.4|1120.4|1120.2|1121.2|1120.8|1120.2|1120|15768
1635331740000|2021-10-27 10:49:00|1120.2|1120|1120.4|1120.2|1120.4|1120.2|1120.2|1120|16012
1635331750000|2021-10-27 10:49:10|1120.6|1120.4|1121.2|1120.8|1121.2|1120.8|1120.6|1120.4|20681
1635331760000|2021-10-27 10:49:20|1121|1120.6|1120.4|1120.2|1121|1120.8|1120.4|1120.2|5632
1635331770000|2021-10-27 10:49:30|1120.8|1120|1120.6|1120.2|1120.8|1120.4|1120.6|1120|5000
1635331780000|2021-10-27 10:49:40||1120.4||1120.2||1120.4||1120.2|5500
1635331790000|2021-10-27 10:49:50|1120.4|1120|1119|1118.8|1120.4|1120|1118.2|1116.8|157713
1635331800000|2021-10-27 10:50:00|1118.8|1118.6|1118.6|1118.2|1119.2|1119|1118.4|1118|21073
1635331810000|2021-10-27 10:50:10|1118.4|1118|1117.4|1117|1118.8|1118.4|1117.2|1116.6|22866
1635331820000|2021-10-27 10:50:20|1117.2|1117.4|1116.8|1116.2|1117.6|1117.4|1116.6|1116.2|17158
1635331830000|2021-10-27 10:50:30|1116.6|1116.4|1117.6|1117.2|1117.8|1117.4|1116.6|1116.4|13193
1635331840000|2021-10-27 10:50:40|1117.8|1117.4|1117.2|1116.8|1118.2|1118|1117.2|1116.6|32412
1635331850000|2021-10-27 10:50:50|1117.4|1117|1117.2|1116.8|1117.6|1117.4|1117.2|1116.8|1377
1635331860000|2021-10-27 10:51:00|1117|1116.4|1117|1116.4|1117.4|1116.6|1116.6|1116.2|9302
1635331870000|2021-10-27 10:51:10|1117.2|1116.6|1117.4|1117.2|1117.6|1117.2|1117.2|1116.6|7544
1635331880000|2021-10-27 10:51:20|1117.2|1117|1116.6|1116.2|1117.2|1117.2|1116.4|1116|3714
1635331890000|2021-10-27 10:51:30|1116.4|1116|1116.8|1116.4|1116.8|1116.4|1116.4|1116|2576
1635331900000|2021-10-27 10:51:40|1117.4|1116.6|1117.8|1117.6|1118.2|1117.8|1117.2|1116.6|20688
1635331910000|2021-10-27 10:51:50|1117.4|1117.4|1117.6|1117.4|1117.8|1117.6|1117.4|1117.2|6549
1635331920000|2021-10-27 10:52:00|1117.8|1117.2|1117.6|1117.2|1118|1117.6|1117.6|1117.2|4415
1635331930000|2021-10-27 10:52:10|1117.4|1117|1117|1116.8|1117.4|1117|1116.8|1116.6|3071
1635331940000|2021-10-27 10:52:20|1117.2|1117|1117.8|1117.4|1117.8|1117.4|1117.2|1116.8|4018
1635331950000|2021-10-27 10:52:30|1117.6|1117.2|1117.2|1116.8|1117.6|1117.4|1117.2|1116.8|1203
1635331960000|2021-10-27 10:52:40|1117|1116.6|1116.8|1116.4|1117|1116.8|1116.6|1116.4|159
1635331970000|2021-10-27 10:52:50|1117.4|1117.2|1117|1116.8|1117.4|1117.2|1117|1116.6|5000
1635331980000|2021-10-27 10:53:00|1117.2|1116.6|1117.4|1117|1117.6|1117.2|1117.2|1116.6|1285
1635331990000|2021-10-27 10:53:10|1117.2|1116.8|1117.4|1116.8|1117.8|1117.4|1117|1116.6|2816
1635332000000|2021-10-27 10:53:20|1117.2|1117|1117.2|1116.8|1117.2|1117|1117.2|1116.8|0
1635332010000|2021-10-27 10:53:30||1117||1116.8||1117||1116.8|0
1635332020000|2021-10-27 10:53:40|1117.4|1117|1117.6|1117|1117.6|1117.2|1117.4|1117|1201
1635332030000|2021-10-27 10:53:50|1117.4|1117.4|1117.4|1117|1117.4|1117.4|1117.2|1117|2127
1635332040000|2021-10-27 10:54:00|1117.2|1117.2|1116.6|1116.2|1117.4|1117.2|1116.6|1116.2|2850
1635332050000|2021-10-27 10:54:10|1116.4|1116|1116.8|1116.2|1116.8|1116.4|1116.2|1116|9095
1635332060000|2021-10-27 10:54:20|1116.6|1116|1115.8|1115.4|1116.6|1116|1115.8|1115.4|10951
1635332070000|2021-10-27 10:54:30||1115.6||1115.6||1115.6||1115.6|0
1635332080000|2021-10-27 10:54:40||1115.4||1115.4||1115.4||1115.4|0
1635332090000|2021-10-27 10:54:50|1115.6|1115.6|1115.6|1115.4|1115.8|1115.6|1115.6|1115.2|6098
1635332100000|2021-10-27 10:55:00|1115.8|1115.6|1116|1115.8|1116.6|1116.2|1115.8|1115.6|5434
1635332110000|2021-10-27 10:55:10|1115.8|1115.6|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|16
1635332120000|2021-10-27 10:55:20|1116|1115.6|1116.6|1116|1116.8|1116.6|1116|1115.6|7238
1635332130000|2021-10-27 10:55:30|1116.4|1116.2|1117.2|1116.8|1117.2|1117|1116.4|1116.2|2364
1635332140000|2021-10-27 10:55:40|1117.4|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117.2|772
1635332150000|2021-10-27 10:55:50|1117.4|1117|1117.2|1117|1117.8|1117.2|1117.2|1116.8|4918
1635332160000|2021-10-27 10:56:00|1117.6|1117.4|1117.4|1117.2|1117.6|1117.4|1117.4|1117|12595
1635332170000|2021-10-27 10:56:10|1117.6||1117.4||1117.6||1117.4||1203
1635332180000|2021-10-27 10:56:20|1117.6|1117.4|1116.8|1116.4|1117.6|1117.4|1116.8|1116.4|2697
1635332190000|2021-10-27 10:56:30||1116.2||1116.4||1116.6||1116.2|100
1635332200000|2021-10-27 10:56:40|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|3714
1635332210000|2021-10-27 10:56:50|1116.2|1115.8|1115.8|1115.4|1116.2|1115.8|1115.8|1115.4|2633
1635332220000|2021-10-27 10:57:00|1115.6|1115.2|1116|1115.6|1116|1115.8|1115.6|1115.2|6602
1635332240000|2021-10-27 10:57:20|1116.2|1115.8|1116|1115.6|1116.4|1116.2|1115.8|1115.4|16717
1635332250000|2021-10-27 10:57:30|1115.8|1115.8|1115.8|1115.4|1115.8|1115.8|1115.8|1115.4|579
1635332260000|2021-10-27 10:57:40|1115.6|1115.6|1116|1115.4|1116|1115.8|1115.4|1115.2|9960
1635332270000|2021-10-27 10:57:50|1115.8|1115.2|1115.8|1115.4|1115.8|1115.4|1115.8|1115.2|2331
1635332280000|2021-10-27 10:58:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115.2|1100
1635332290000|2021-10-27 10:58:10||1115.4||1115.4||1115.4||1115.2|2000
1635332300000|2021-10-27 10:58:20|1115.4|1115.2|1114.8|1114.4|1115.4|1115.4|1114.6|1114.2|113518
1635332310000|2021-10-27 10:58:30|1114.6|1114.2|1114.4|1114.2|1114.6|1114.2|1114.2|1114|2773
1635332320000|2021-10-27 10:58:40|1114.6||1114.6||1114.6||1114.6||481
1635332330000|2021-10-27 10:58:50|1114.4|1114|1115.6|1115.2|1116|1115.2|1114.4|1114|8406
1635332340000|2021-10-27 10:59:00|1115.4|1115.4|1116.6|1116|1116.8|1116.4|1115.4|1115.4|5796
1635332350000|2021-10-27 10:59:10|1116.8|1116.2|1116.8|1116.6|1117|1116.8|1116.8|1116.2|1707
1635332360000|2021-10-27 10:59:20|1117|1116.8|1117|1116.4|1117.4|1117|1116.8|1116.4|2379
1635332380000|2021-10-27 10:59:40||1116.6||1116.6||1116.6||1116.6|0
1635332390000|2021-10-27 10:59:50|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|0
1635332540000|2021-10-27 11:02:20|1118|1117.4|1117.2|1116.8|1118.4|1118.2|1117.2|1116.6|19000
1635332550000|2021-10-27 11:02:30|1117.4|1117|1117.8|1117.4|1118|1117.6|1117.2|1116.8|7628
1635332560000|2021-10-27 11:02:40|1118|1117.6|1118.8|1118.4|1118.8|1118.4|1117.8|1117.4|9261
1635332570000|2021-10-27 11:02:50|1118.6|1118.2|1119.8|1119.4|1119.8|1119.4|1118.4|1118.2|5604
1635332580000|2021-10-27 11:03:00|1119.6|1119.2|1119.8|1119.2|1119.8|1119.2|1119.4|1118.8|2095
1635332590000|2021-10-27 11:03:10|1119.6|1119|1119.4|1118.8|1119.6|1119.2|1119.2|1118.8|1889
1635332600000|2021-10-27 11:03:20|1119.6|1119.4|1120|1119.6|1120.4|1119.8|1119.6|1119.2|3099
1635332610000|2021-10-27 11:03:30|1119.8|1119.8|1121.4|1121|1121.6|1121.4|1119.8|1119.4|19778
1635332620000|2021-10-27 11:03:40|1121.2|1120.8|1121.4|1121.2|1121.4|1121.2|1121|1120.8|500
1635332630000|2021-10-27 11:03:50|1121.8|1121.6|1120.6|1120.2|1121.8|1121.6|1120.6|1120.2|5250
1635332640000|2021-10-27 11:04:00|1120.4|1120|1119.4|1119|1120.4|1120|1119.4|1119|2651
1635332650000|2021-10-27 11:04:10|1119.2|1118.8|1119.4|1119.2|1119.8|1119.6|1119|1118.6|7518
1635332660000|2021-10-27 11:04:20|1119.2|1119|1119|1118.6|1119.2|1119.2|1119|1118.6|950
1635332670000|2021-10-27 11:04:30|||||||||800
1635332680000|2021-10-27 11:04:40|1119.2|1118.8|1119.2|1118.8|1119.4|1119|1118.6|1118.2|8250
1635332690000|2021-10-27 11:04:50|1119|1118.6|1118.4|1118|1119.2|1118.8|1118.4|1118|4343
1635332700000|2021-10-27 11:05:00||1118.2||1118.2||1118.2||1118.2|0
1635332710000|2021-10-27 11:05:10|1118.2|1118|1118.2|1117.8|1118.2|1118|1118|1117.8|13578
1635332720000|2021-10-27 11:05:20|1118.4|1118|1118|1117.6|1118.6|1118.2|1118|1117.4|5504
1635332730000|2021-10-27 11:05:30|1118.4|1118.2|1118.4|1118|1118.4|1118.2|1117.8|1117.6|8183
1635332740000|2021-10-27 11:05:40|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|0
1635332750000|2021-10-27 11:05:50|1118.2|1117.8|1117.6|1117|1118.2|1118|1117.4|1116.8|9664
1635332760000|2021-10-27 11:06:00|1117.4|1116.8|1117.4|1117|1117.6|1117.2|1117.2|1116.6|5756
1635332770000|2021-10-27 11:06:10|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1117|1116.4|989
1635332780000|2021-10-27 11:06:20|1116.8|1116.4|1116.4|1116|1116.8|1116.4|1116.4|1116|1900
1635332790000|2021-10-27 11:06:30|1116.2|1116.2|1115.8|1115.4|1116.2|1116.2|1115.8|1115.4|5015
1635332800000|2021-10-27 11:06:40|1116|1115.2|1116|1115.6|1116.2|1116|1115.8|1115|2971
1635332810000|2021-10-27 11:06:50|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.4|1115.2|799
1635332820000|2021-10-27 11:07:00|1115.4|1115|1116.2|1115.6|1116.4|1116|1115.2|1115|7210
1635332830000|2021-10-27 11:07:10|1116.4|1116.2|1115.6|1115.2|1116.6|1116.2|1115.6|1115|6315
1635332850000|2021-10-27 11:07:30|1115.8|1115.4|1115.4|1115.2|1116|1115.6|1115.4|1115|2185
1635332860000|2021-10-27 11:07:40|1115.2|1115|1116.6|1116|1116.8|1116.2|1115.2|1115|8695
1635332870000|2021-10-27 11:07:50|1116.4||1116.6||1116.6||1116.4||0
1635332880000|2021-10-27 11:08:00|1116.4||1116.4||1116.6||1116.4||0
1635332890000|2021-10-27 11:08:10|1116.2|1115.6|1116.2|1115.6|1116.2|1115.8|1116|1115.6|1756
1635332900000|2021-10-27 11:08:20|1116|1115.2|1116.6|1116.2|1117.6|1116.6|1115.8|1115.2|18224
1635332910000|2021-10-27 11:08:30|1116.8|1116.6|1116.4|1116|1116.8|1116.6|1116.4|1115.8|1500
1635332920000|2021-10-27 11:08:40|1116.8|1116.6|1117|1116.4|1117|1116.8|1116.4|1116|5101
1635332930000|2021-10-27 11:08:50|1116.8|1116.2|1116.6|1116|1116.8|1116.4|1116.4|1116|551
1635332940000|2021-10-27 11:09:00||1116.2||1116.4||1116.4||1116.2|900
1635332950000|2021-10-27 11:09:10|1116.8|1116.6|1116.8|1116.4|1117.6|1117.2|1116.8|1116.4|3984
1635332960000|2021-10-27 11:09:20|1117|1116.6|1117.2|1116.6|1117.4|1117.2|1117|1116.6|1365
1635332970000|2021-10-27 11:09:30||1116.8||1116.8||1116.8||1116.8|0
1635332980000|2021-10-27 11:09:40|1117.4|1117|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|2221
1635332990000|2021-10-27 11:09:50|||||||||200
1635333000000|2021-10-27 11:10:00|1117.4|1117|1117.6|1117.2|1118.2|1117.8|1117.4|1116.8|5560
1635333010000|2021-10-27 11:10:10|1117.4|1117.4|1118.2|1117.6|1118.6|1118.2|1117.4|1117.2|4454
1635333020000|2021-10-27 11:10:20|1118|1117.8|1117.6|1117.2|1118|1117.8|1117.4|1117.2|501
1635333040000|2021-10-27 11:10:40|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|130
1635333050000|2021-10-27 11:10:50|1117.2|1116.8|1117|1116.4|1117.2|1116.8|1117|1116.4|2122
1635333060000|2021-10-27 11:11:00|1117.2|1116.6|1117.2|1116.8|1117.4|1117|1116.8|1116.4|5925
1635333070000|2021-10-27 11:11:10|1117|1116.6|1117.6|1117.2|1117.6|1117.4|1117|1116.6|2175
1635333080000|2021-10-27 11:11:20|1117.8|1117.4|1119|1118.6|1119|1118.8|1117.8|1117.4|4360
1635333090000|2021-10-27 11:11:30|1119.2|1118.8|1119.8|1119.4|1120|1119.6|1119.2|1118.8|2756
1635333100000|2021-10-27 11:11:40|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1119|1720
1635333110000|2021-10-27 11:11:50|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.6|2290
1635333120000|2021-10-27 11:12:00|1119|1118.6|1118.6|1118.2|1119|1118.6|1118.6|1118.2|125
1635333130000|2021-10-27 11:12:10|1118.4|1118|1118.2|1117.6|1118.6|1118|1117.6|1117.4|8079
1635333140000|2021-10-27 11:12:20|1118.4|1118.2|1118.4|1118|1118.4|1118.2|1118.2|1117.8|3231
1635333150000|2021-10-27 11:12:30|1118.2|1117.8|1117.4|1117|1118.2|1118|1117.4|1117|1
1635333160000|2021-10-27 11:12:40|1117.2|1116.8|1117.4|1117.2|1117.6|1117.2|1117|1116.6|3326
1635333170000|2021-10-27 11:12:50|1118.4|1118.2|1118.6|1118.2|1119|1118.6|1117.6|1117.2|13073
1635333180000|2021-10-27 11:13:00|1118.4|1118|1118.6|1118|1118.6|1118.2|1118.4|1118|0
1635333190000|2021-10-27 11:13:10|1118.8|1118.2|1120.2|1119.6|1120.2|1119.8|1118.8|1118.2|6260
1635333200000|2021-10-27 11:13:20|1120|1119.8|1119.6|1119|1120|1120|1119.6|1119|1565
1635333210000|2021-10-27 11:13:30|1119.4|1118.8|1118.8|1118.4|1119.4|1118.8|1118.8|1118.2|390
1635333220000|2021-10-27 11:13:40|1118.6|1118.6|1118.8|1118.4|1118.8|1118.6|1118.6|1118.2|500
1635333230000|2021-10-27 11:13:50|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|730
1635333240000|2021-10-27 11:14:00|1119|1118.6|1118.6|1118.2|1119|1118.8|1118.6|1118|2448
1635333250000|2021-10-27 11:14:10|1118.8|1118.4|1119|1118.6|1119.2|1118.6|1118.6|1118.2|3478
1635333260000|2021-10-27 11:14:20|1119.2|1118.8|1118.8|1118.2|1119.4|1118.8|1118.8|1118.2|1000
1635333270000|2021-10-27 11:14:30|1118.6|1118.4|1119|1118.6|1119|1118.8|1118.6|1118.4|182
1635333280000|2021-10-27 11:14:40|1119.2|1118.8|1120.4|1120.2|1120.6|1120.2|1119.2|1118.8|4050
1635333290000|2021-10-27 11:14:50|1120.8|1120.6|1120.8|1120.4|1121.6|1121.2|1120.8|1120.4|13614
1635333300000|2021-10-27 11:15:00|1120.6|1120.2|1120.4|1119.8|1120.6|1120.2|1120|1119.6|3131
1635333310000|2021-10-27 11:15:10|1121|1120|1121.4|1121|1121.6|1121.2|1121|1120|9156
1635333320000|2021-10-27 11:15:20|1121.6|1121.2|1121.8|1121.2|1122|1121.4|1121.6|1121|1659
1635333330000|2021-10-27 11:15:30|1122.2|1121.4|1122.2|1121.8|1122.4|1122|1121.6|1121.2|5715
1635333340000|2021-10-27 11:15:40|1122|1122|1122|1121.6|1122|1122|1121.8|1121.4|1546
1635333350000|2021-10-27 11:15:50|1121.8|1121.4|1121.8|1121.2|1121.8|1121.4|1121.6|1121.2|884
1635333360000|2021-10-27 11:16:00|1121.6|1121|1120.6|1120.2|1121.6|1121|1120.6|1120.2|785
1635333370000|2021-10-27 11:16:10|1120.8|1120.4|1120.8|1120.2|1120.8|1120.4|1120.6|1120.2|0
1635333380000|2021-10-27 11:16:20|1121.2|1121|1120.8|1120.2|1121.4|1121|1120.8|1120.2|20585
1635333390000|2021-10-27 11:16:30|1120.6|1120.4|1120.6|1120.4|1120.6|1120.4|1120.6|1120.4|0
1635333410000|2021-10-27 11:16:50|1120.4|1120.2|1119.8|1119.2|1120.4|1120.2|1119.6|1119|5501
1635333420000|2021-10-27 11:17:00|1119.6|1119|1119|1118.6|1119.6|1119|1119|1118.6|975
1635333430000|2021-10-27 11:17:10|1118.8|1118.4|1119.4|1119|1119.6|1119|1118.6|1118.2|7700
1635333440000|2021-10-27 11:17:20|1119.6|1119.2|1118.8|1118.4|1119.6|1119.2|1118.8|1118.4|5916
1635333450000|2021-10-27 11:17:30|1118.6|1118.2|1118.4|1118|1118.8|1118.2|1118.2|1118|789
1635333460000|2021-10-27 11:17:40|1118.2|1118.2|1119.2|1118.8|1119.2|1118.8|1118.2|1118|5266
1635333470000|2021-10-27 11:17:50|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|702
1635333480000|2021-10-27 11:18:00|1118.8|1118.4|1118.4|1118|1118.8|1118.4|1118.4|1118|0
1635333490000|2021-10-27 11:18:10|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|2000
1635333510000|2021-10-27 11:18:30|1118.6|1118.2|1118.2|1118|1118.6|1118.4|1118.2|1118|2174
1635333520000|2021-10-27 11:18:40||1117.8||1117.6||1117.8||1117.6|638
1635333530000|2021-10-27 11:18:50|1118|1117.4|1117.2|1117|1118|1117.4|1117.2|1117|2283
1635333540000|2021-10-27 11:19:00|1117.6|1117.2|1117.2|1116.8|1117.8|1117.4|1117|1116.6|7756
1635333550000|2021-10-27 11:19:10|1117|1116.6|1117.4|1117|1117.4|1117|1117|1116.6|2252
1635333560000|2021-10-27 11:19:20|1117.6|1117.4|1117.6|1117.2|1118.2|1117.8|1117.6|1117.2|2673
1635333570000|2021-10-27 11:19:30|1117.4|1117|1117.4|1117|1118|1117.8|1117.4|1117|2663
1635333580000|2021-10-27 11:19:40|1117.6|1117.2|1118|1117.4|1118.2|1117.8|1117.6|1117.2|214
1635333590000|2021-10-27 11:19:50|1117.8|1117.6|1118.4|1118|1118.4|1118|1117.6|1117.6|2436
1635333600000|2021-10-27 11:20:00|1118.2|1118.2|1118.6|1118.2|1118.6|1118.4|1118.2|1118.2|3292
1635333610000|2021-10-27 11:20:10|1118.4||1118.6||1118.6||1118.4||1206
1635333620000|2021-10-27 11:20:20||1118.4||1118.2||1118.4||1118.2|500
1635333630000|2021-10-27 11:20:30|1118.4|1118|1120|1119.4|1120.2|1119.6|1118|1117.6|14525
1635333640000|2021-10-27 11:20:40|1119.8|1119|1119.4|1119.2|1119.8|1119.4|1119.2|1118.6|2518
1635333650000|2021-10-27 11:20:50|1119.6|1119.4|1120.2|1119.8|1120.6|1120.2|1119.6|1119.2|9665
1635333660000|2021-10-27 11:21:00|1120|1119.6|1120.2|1119.6|1120.2|1119.6|1119.8|1119.6|2689
1635333670000|2021-10-27 11:21:10|1120.4|1119.8|1120.2|1119.8|1121|1120.4|1120.2|1119.8|4409
1635333680000|2021-10-27 11:21:20|1120|1119.6|1119.8|1119.6|1120|1119.6|1119.8|1119.6|2563
1635333690000|2021-10-27 11:21:30|1119.6|1119.4|1119.4|1119|1119.6|1119.4|1119.4|1119|6505
1635333700000|2021-10-27 11:21:40|1119|1118.8|1119.4|1118.8|1119.4|1119|1118.8|1118.4|11219
1635333710000|2021-10-27 11:21:50|1119.6|1119|1120|1119.6|1120.4|1120|1119.6|1119|20461
1635333720000|2021-10-27 11:22:00|1119.8|1119.4|1118.8|1118.4|1119.8|1119.4|1118.8|1118.2|2493
1635333730000|2021-10-27 11:22:10|1118.6|1118.2|1119|1118.6|1119|1118.8|1118.6|1118.2|7679
1635333740000|2021-10-27 11:22:20|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.6|1118.4|4721
1635333750000|2021-10-27 11:22:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|2553
1635333760000|2021-10-27 11:22:40|1118.6|1118.6|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|2455
1635333770000|2021-10-27 11:22:50|1118.6|1118.2|1118.8|1118.6|1118.8|1118.6|1118.6|1118|1183
1635333780000|2021-10-27 11:23:00|1118.6|1118.2|1118.2|1118|1118.6|1118.2|1118.2|1118|1424
1635333790000|2021-10-27 11:23:10|1118.4|1118.2|1118.4|1118|1118.4|1118.2|1118.2|1118|11229
1635333800000|2021-10-27 11:23:20|1118.6|1118.2|1118.8|1118.2|1119.4|1119|1118.6|1118|9013
1635333820000|2021-10-27 11:23:40|1118.6|1118.4|1118.4|1118|1118.6|1118.4|1118.4|1118|2623
1635333830000|2021-10-27 11:23:50|1118.6|1118.2|1118.2|1118|1118.8|1118.2|1118.2|1118|1912
1635333850000|2021-10-27 11:24:10|1118.4|1118.2|1117.8|1117.4|1118.8|1118.2|1117.8|1117.4|11254
1635333860000|2021-10-27 11:24:20|1117.6|1117.6|1118.8|1118.2|1118.8|1118.2|1117.6|1117.6|6102
1635333870000|2021-10-27 11:24:30|1118.6|1118.4|1118.6|1118.2|1119|1118.6|1118.6|1118.2|2250
1635333880000|2021-10-27 11:24:40|1118.4|1118.6|1118.4|1118.2|1118.8|1118.6|1118.4|1118.2|2035
1635333890000|2021-10-27 11:24:50|1118.2|1118|1118.6|1118.2|1118.6|1118.4|1118.2|1118|4456
1635333900000|2021-10-27 11:25:00|1118.4|1118|1118|1117.6|1118.4|1118|1117.8|1117.4|15574
1635333940000|2021-10-27 11:25:40|1118.2|1117.8|1118.2|1117.8|1118.2|1118|1118.2|1117.8|835
1635333950000|2021-10-27 11:25:50|1118.4|1118|1119.4|1119|1119.4|1119.2|1118.4|1118|28689
1635333960000|2021-10-27 11:26:00|1119.2|1118.8|1119.4|1119|1119.4|1119.2|1119.2|1118.8|713
1635333970000|2021-10-27 11:26:10|1119.2||1119.4||1119.4||1119.2||500
1635333980000|2021-10-27 11:26:20|1119.6|1119.2|1120|1119.6|1120.2|1119.8|1119.6|1119.2|7646
1635334000000|2021-10-27 11:26:40|1120.2|1119.8|1120.2|1120|1120.2|1120|1120|1119.6|1988
1635334010000|2021-10-27 11:26:50|1120.4|1119.8|1119.4|1119|1120.4|1120|1119.4|1118.8|6223
1635334020000|2021-10-27 11:27:00|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.4|2250
1635334030000|2021-10-27 11:27:10||1118.8||1118.6||1118.8||1118.6|0
1635334040000|2021-10-27 11:27:20|1119.2|1118.8|1119.2|1118.6|1119.4|1119.2|1119.2|1118.6|2218
1635334050000|2021-10-27 11:27:30||1118.8||1118.6||1118.8||1118.6|0
1635334060000|2021-10-27 11:27:40|1119|1118.4|1119|1118.6|1119.2|1119|1118.8|1118.2|10537
1635334070000|2021-10-27 11:27:50|1119.2|1118.8|1119.2|1118.8|1119.2|1119|1119|1118.6|1583
1635334080000|2021-10-27 11:28:00|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|250
1635334100000|2021-10-27 11:28:20|1119|1118.6|1119.2|1118.6|1119.4|1119|1118.8|1118.4|16281
1635334110000|2021-10-27 11:28:30|1119|1119|1118.8|1118.6|1119.2|1119|1118.8|1118.4|4253
1635334120000|2021-10-27 11:28:40|1119|1118.8|1119.2|1118.8|1119.2|1118.8|1118.8|1118.6|1863
1635334130000|2021-10-27 11:28:50|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.4|550
1635334140000|2021-10-27 11:29:00|1118.8|1118.4|1119|1118.6|1119|1118.8|1118.4|1118.2|3953
1635334150000|2021-10-27 11:29:10|1118.8|1118.8|1119|1118.6|1119|1118.8|1118.6|1118.4|4028
1635334160000|2021-10-27 11:29:20|1118.8|1118.4|1119|1118.8|1119.4|1119.2|1118.8|1118.4|16811
1635334170000|2021-10-27 11:29:30|1119.2|1119|1119|1118.6|1119.6|1119.2|1119|1118.6|3752
1635334190000|2021-10-27 11:29:50|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.6|2704
1635334200000|2021-10-27 11:30:00|1119|1118.6|1119.2|1118.8|1119.4|1119.2|1119|1118.6|5194
1635334210000|2021-10-27 11:30:10|1119.4|1119|1119.8|1119.2|1119.8|1119.2|1119.2|1119|3135
1635334220000|2021-10-27 11:30:20|1120.2|1119.6|1120|1119.6|1120.2|1119.8|1119.8|1119.4|11392
1635334230000|2021-10-27 11:30:30|1120.4|1119.8|1120.4|1120|1120.4|1120|1120.4|1119.8|2121
1635334240000|2021-10-27 11:30:40|1120.2|1120.2|1120.2|1119.6|1120.6|1120.4|1120|1119.6|6254
1635334250000|2021-10-27 11:30:50|1120|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.4|1715
1635334260000|2021-10-27 11:31:00|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119|1118.6|3066
1635334280000|2021-10-27 11:31:20|1119.4|1119|1119.4|1119.2|1119.4|1119.2|1119|1118.6|2962
1635334290000|2021-10-27 11:31:30|1119.6|1119|1119.4|1119|1119.6|1119.2|1119.4|1119|3592
1635334300000|2021-10-27 11:31:40||1118.8||1118.8||1118.8||1118.8|0
1635334310000|2021-10-27 11:31:50|1119.2|1118.6|1118.8|1118.4|1119.2|1118.6|1118.6|1118.2|500
1635334320000|2021-10-27 11:32:00|1118.6|1118.2|1118.8|1118.6|1118.8|1118.6|1118.4|1118.2|13549
1635334330000|2021-10-27 11:32:10|1118.6|1118.4|1118.8|1118.2|1118.8|1118.4|1118.6|1118.2|8460
1635334340000|2021-10-27 11:32:20|1118.6|1118|1117.6|1117.4|1118.6|1118|1117.6|1117.4|7090
1635334350000|2021-10-27 11:32:30|1117.8|1117.6|1117.8|1117.6|1118|1117.8|1117.8|1117.6|2517
1635334360000|2021-10-27 11:32:40|1117.6|1117.4|1117.4|1117|1117.8|1117.4|1117.4|1117|9117
1635334370000|2021-10-27 11:32:50|1117.2|1117.2|1117.2|1117|1117.2|1117.2|1117.2|1117|1505
1635334380000|2021-10-27 11:33:00|1117|1116.8|1117.8|1117.2|1117.8|1117.4|1116.6|1116.4|53095
1635334390000|2021-10-27 11:33:10|1118|1117.4|1118.4|1118|1118.6|1118.2|1118|1117.4|4762
1635334400000|2021-10-27 11:33:20|1118.6|1118.2|1117.4|1117|1119|1118.6|1117.4|1117|4540
1635334410000|2021-10-27 11:33:30|1117.8|1116.8|1117.2|1116.8|1117.8|1117.2|1117.2|1116.8|6327
1635334420000|2021-10-27 11:33:40|1117|1116.6|1116.8|1116.4|1117.4|1117|1116.8|1116.4|2325
1635334430000|2021-10-27 11:33:50|1117.2|1116.6|1116.8|1116.4|1117.2|1116.8|1116.8|1116.2|15258
1635334440000|2021-10-27 11:34:00|1116.6|1116.2|1116.4|1115.8|1116.8|1116.2|1116.2|1115.6|10006
1635334450000|2021-10-27 11:34:10|1116.6|1116|1116.8|1116.4|1116.8|1116.4|1116.4|1115.8|2944
1635334460000|2021-10-27 11:34:20|1116.6|1116.2|1116.8|1116.6|1116.8|1116.6|1116.6|1116.2|3698
1635334470000|2021-10-27 11:34:30|1116.6|1116.4|1116.2|1115.8|1116.6|1116.4|1116|1115.8|12778
1635334480000|2021-10-27 11:34:40|1116|1116|1116|1115.8|1116|1116|1116|1115.8|4514
1635334490000|2021-10-27 11:34:50|1116.2|1116|1116.4|1116.2|1116.6|1116.2|1116.2|1116|3463
1635334500000|2021-10-27 11:35:00|1116.6|1116|1116.4|1116.2|1116.8|1116.6|1116.4|1116|3998
1635334510000|2021-10-27 11:35:10|1116.6||1116.6||1116.6||1116.4||1284
1635334520000|2021-10-27 11:35:20|1116.4|1116|1116.2|1116|1116.6|1116|1116|1115.8|4503
1635334530000|2021-10-27 11:35:30|1116|1115.8|1115.8|1115.6|1116|1115.8|1115.6|1115.2|10880
1635334540000|2021-10-27 11:35:40|1115.6|1115.4|1116.2|1115.8|1116.2|1115.8|1115.6|1115.2|6547
1635334550000|2021-10-27 11:35:50|1116|1115.6|1115.6|1115.4|1116.2|1115.6|1115.6|1115.2|2533
1635334560000|2021-10-27 11:36:00||1115.2||1115.4||1115.4||1115.2|1022
1635334570000|2021-10-27 11:36:10|||||||||254
1635334580000|2021-10-27 11:36:20|1115.4|1115.2|1115.4|1115.2|1115.4|1115.2|1115.2|1115|4497
1635334590000|2021-10-27 11:36:30||1115||1115||1115||1115|500
1635334600000|2021-10-27 11:36:40|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1114.8|1114.6|17449
1635334610000|2021-10-27 11:36:50|1114.8|1114.8|1115|1114.6|1115|1114.8|1114.8|1114.6|500
1635334620000|2021-10-27 11:37:00|1114.8|1114.4|1114.8|1114.4|1115|1114.8|1114.6|1114.4|4079
1635334630000|2021-10-27 11:37:10|1114.6|1114.6|1115|1114.6|1115|1114.6|1114.6|1114.6|5427
1635334640000|2021-10-27 11:37:20|1115.2|1114.8|1115|1114.6|1115.2|1115|1114.8|1114.6|5265
1635334650000|2021-10-27 11:37:30|1114.8|1114.8|1115.2|1114.8|1115.2|1114.8|1114.8|1114.8|6755
1635334660000|2021-10-27 11:37:40||1115||1115||1115||1115|1610
1635334670000|2021-10-27 11:37:50|1115|1114.8|1114.8|1114.6|1115|1114.8|1114.8|1114.6|7282
1635334680000|2021-10-27 11:38:00|1115|1114.8|1115.6|1115|1115.6|1115.4|1115|1114.8|5413
1635334690000|2021-10-27 11:38:10|1115.4|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115.2|499
1635334710000|2021-10-27 11:38:30|1115.8|1115.4|1116|1115.6|1116|1115.8|1115.8|1115.4|2638
1635334720000|2021-10-27 11:38:40|1116.4|1115.8|1116.2|1115.8|1116.6|1116.2|1116|1115.6|6293
1635334730000|2021-10-27 11:38:50|1116|1115.6|1117|1116.6|1117|1116.6|1116|1115.6|3817
1635334740000|2021-10-27 11:39:00|1116.8|1116.4|1117|1116.6|1117.6|1117.2|1116.8|1116.4|7234
1635334760000|2021-10-27 11:39:20|1117.2|1116.8|1117.4|1117.2|1117.4|1117.2|1117.2|1116.6|3169
1635334770000|2021-10-27 11:39:30||1117||1117.2||1117.2||1117|0
1635334780000|2021-10-27 11:39:40||1117||1117.2||1117.2||1117|152
1635334790000|2021-10-27 11:39:50|1117.2|1117|1117|1116.6|1117.4|1117.2|1117|1116.6|6053
1635334800000|2021-10-27 11:40:00|1117.2|1116.8|1116.6|1116.2|1117.4|1117|1116.6|1116|2459
1635334810000|2021-10-27 11:40:10|1116.4|1116|1115.8|1115.4|1116.4|1116|1115.8|1115.4|0
1635334820000|2021-10-27 11:40:20|1115.6|1115.2|1115.8|1115.6|1115.8|1115.6|1115.4|1115|950
1635334830000|2021-10-27 11:40:30|1116|1115.4|1116.2|1115.8|1116.2|1115.8|1116|1115.4|2367
1635334840000|2021-10-27 11:40:40|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|2145
1635334850000|2021-10-27 11:40:50|1116.8|1116.4|1117.2|1116.8|1117.2|1116.8|1116.8|1116.4|2528
1635334860000|2021-10-27 11:41:00|1117.4|1117|1118|1117.8|1118|1117.8|1117.4|1117|2124
1635334870000|2021-10-27 11:41:10|1118.2||1118.2||1118.2||1118.2||1000
1635334880000|2021-10-27 11:41:20|1118|1117.6|1118|1117.6|1118.2|1118|1118|1117.6|1950
1635334890000|2021-10-27 11:41:30|1117.8|1117.4|1117.2|1116.8|1117.8|1117.4|1117.2|1116.6|9793
1635334900000|2021-10-27 11:41:40|1117.6|1116.6|1117.2|1116.8|1117.6|1117|1117.2|1116.6|4887
1635334910000|2021-10-27 11:41:50||1117||1116.8||1117||1116.8|656
1635334920000|2021-10-27 11:42:00|1117|1116.6|1117.4|1117|1117.4|1117.2|1116.8|1116.2|6402
1635334930000|2021-10-27 11:42:10|1117.2|1116.8|1117.4|1117|1117.4|1117|1117|1116.6|1000
1635334940000|2021-10-27 11:42:20|1117.2|1116.8|1116.6|1116.2|1117.2|1116.8|1116.6|1116.2|462
1635334950000|2021-10-27 11:42:30|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|1015
1635334960000|2021-10-27 11:42:40|1116.8|1116.4|1117.8|1117.2|1118|1117.8|1116.6|1116.4|14798
1635334970000|2021-10-27 11:42:50|1117.6|1117|1117.4|1117|1117.6|1117|1117.4|1116.8|0
1635334980000|2021-10-27 11:43:00|1117.2|1116.8|1117.4|1117|1117.4|1117.2|1117|1116.6|1501
1635334990000|2021-10-27 11:43:10||1117.2||1117||1117.2||1117|0
1635335000000|2021-10-27 11:43:20|1117.6|1117.2|1118|1117.6|1118|1117.6|1117.6|1117.2|2648
1635335010000|2021-10-27 11:43:30||1117.8||1117.6||1117.8||1117.6|700
1635335030000|2021-10-27 11:43:50|1117.8|1117.8|1118|1117.8|1118|1117.8|1117.8|1117.6|1024
1635335040000|2021-10-27 11:44:00|1118.2|1118|1118.8|1118.4|1119|1118.8|1118.2|1118|8316
1635335050000|2021-10-27 11:44:10||1118.6||1118.4||1118.6||1118.4|0
1635335060000|2021-10-27 11:44:20|1119|1118.6|1120|1119.6|1120.4|1120|1119|1118.6|33418
1635335070000|2021-10-27 11:44:30|1120.2|1119.8|1120.2|1119.8|1120.4|1120.2|1119.8|1119.4|6580
1635335080000|2021-10-27 11:44:40|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.4|8
1635335090000|2021-10-27 11:44:50|1120.2|1119.8|1120.2|1119.6|1120.2|1120|1120|1119.6|534
1635335100000|2021-10-27 11:45:00|1120|1119.4|1119.4|1119|1120|1119.4|1119.4|1119|3257
1635335110000|2021-10-27 11:45:10|1119.2|1119.2|1119.4|1119|1119.6|1119.4|1119.2|1119|1768
1635335120000|2021-10-27 11:45:20|1119.2||1119.4||1119.4||1119.2||3449
1635335130000|2021-10-27 11:45:30|1119.2|1118.8|1120|1119.6|1120.4|1119.8|1118.8|1118.4|30044
1635335140000|2021-10-27 11:45:40|1119.8|1119.4|1119.8|1119.4|1120|1119.6|1119.6|1119.2|5199
1635335160000|2021-10-27 11:46:00|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|0
1635335170000|2021-10-27 11:46:10|1119.8|1119.4|1120.8|1120.2|1120.8|1120.2|1119.8|1119.2|9334
1635335180000|2021-10-27 11:46:20|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.6|1120.2|1000
1635335200000|2021-10-27 11:46:40|1120.8|1120.4|1121.6|1121.2|1121.8|1121.2|1120.4|1120.2|10646
1635335210000|2021-10-27 11:46:50|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.2|1120.8|1925
1635335220000|2021-10-27 11:47:00|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.6|0
1635335230000|2021-10-27 11:47:10|1121.4|1121|1121.8|1121.4|1121.8|1121.4|1121.2|1121|4152
1635335240000|2021-10-27 11:47:20|1122|1121.2|1121.6|1121|1122.4|1122|1121.4|1121|9416
1635335250000|2021-10-27 11:47:30|1121.8|1121.2|1121.6|1121|1121.8|1121.6|1121.4|1121|5907
1635335260000|2021-10-27 11:47:40|1121.8|1121.2|1122.8|1122.4|1122.8|1122.6|1121.6|1121|67687
1635335270000|2021-10-27 11:47:50|1122.6|1122.6|1122.8|1122.4|1123|1122.8|1122.2|1121.8|11285
1635335280000|2021-10-27 11:48:00|1123|1122.6|1123.4|1123|1123.6|1123.2|1123|1122.4|7085
1635335290000|2021-10-27 11:48:10|1123.2|1122.8|1122.8|1122.6|1123.2|1122.8|1122.8|1122.4|8547
1635335300000|2021-10-27 11:48:20|1123||1123||1123||1122.8||834
1635335320000|2021-10-27 11:48:40|1123.2|1122.8|1123.4|1123|1123.6|1123.4|1123.2|1122.8|10266
1635335330000|2021-10-27 11:48:50|1123.2|1122.8|1124|1123.4|1124.2|1124|1123.2|1122.8|18207
1635335340000|2021-10-27 11:49:00|1123.8|1123.6|1123.6|1123.2|1123.8|1123.6|1123.6|1123.2|1014
1635335350000|2021-10-27 11:49:10|1123.4|1123|1123|1122.6|1123.4|1123|1122.4|1122|7978
1635335360000|2021-10-27 11:49:20|1122.8|1122.4|1123.4|1123|1123.6|1123.2|1122.8|1122.4|13969
1635335370000|2021-10-27 11:49:30|1123.2|1122.8|1124.8|1124.4|1126|1125.6|1122.6|1122|93127
1635335380000|2021-10-27 11:49:40|1125|1124.6|1126.2|1125.8|1126.4|1126|1124.4|1124|41055
1635335390000|2021-10-27 11:49:50|1126|1125.6|1126.6|1126.2|1126.8|1126.4|1125.4|1125|24717
1635335400000|2021-10-27 11:50:00|1126.8|1126.4|1128.6|1128.2|1128.6|1128.2|1126|1125.6|34846
1635335410000|2021-10-27 11:50:10|1128.8|1128.4|1127.8|1127.6|1129|1128.6|1127.2|1126.8|10685
1635335420000|2021-10-27 11:50:20|1127.6|1127.4|1127.6|1127.2|1127.8|1127.6|1127.2|1126.8|9702
1635335430000|2021-10-27 11:50:30|1127.4|1127|1127|1126.6|1127.8|1127.4|1126.8|1126.6|6464
1635335440000|2021-10-27 11:50:40|1126.8|1126.4|1127.6|1127.2|1127.8|1127.4|1126.8|1126.4|3729
1635335450000|2021-10-27 11:50:50|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127|1126.6|6751
1635335460000|2021-10-27 11:51:00|1128.2|1128|1127.4|1127|1128.8|1128.2|1127.2|1127|34664
1635335470000|2021-10-27 11:51:10|1127.6|1127.4|1127|1126.4|1127.8|1127.6|1126.6|1126.4|3509
1635335480000|2021-10-27 11:51:20|1126.8|1126.6|1126.8|1126.2|1126.8|1126.8|1126.8|1126|107
1635335490000|2021-10-27 11:51:30|1126.6|1126.4|1127.4|1127|1127.4|1127|1126|1125.6|16096
1635335500000|2021-10-27 11:51:40|1127.6|1127.2|1126.4|1126|1127.8|1127.4|1126.4|1126|4932
1635335510000|2021-10-27 11:51:50|1126.2|1125.8|1125.8|1125.2|1126.2|1125.8|1125.8|1125|940
1635335520000|2021-10-27 11:52:00|1125.6|1125|1124.8|1124.4|1125.6|1125|1124.8|1124.2|1928
1635335530000|2021-10-27 11:52:10|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124|1123.6|5716
1635335540000|2021-10-27 11:52:20|1125|1124.6|1125.8|1125.2|1126.2|1126|1125|1124.6|4186
1635335550000|2021-10-27 11:52:30|1125.6|1125|1125.4|1125|1125.6|1125|1125.4|1124.8|1420
1635335560000|2021-10-27 11:52:40|1125.6|1125.2|1125.8|1125.4|1125.8|1125.6|1125.6|1125|1631
1635335570000|2021-10-27 11:52:50|1125.6|1125.2|1125.6|1125|1125.6|1125.2|1125.4|1125|2085
1635335580000|2021-10-27 11:53:00|1125|1124.8|1124.8|1124.4|1125.6|1125|1124.4|1124.2|2775
1635335590000|2021-10-27 11:53:10|1124.6|1124.2|1124.8|1124.6|1124.8|1124.6|1124.6|1124.2|520
1635335600000|2021-10-27 11:53:20||1124.4||1124.4||1124.4||1124.2|50
1635335610000|2021-10-27 11:53:30|1124.6|1124.2|1123|1122.4|1124.6|1124.2|1123|1122.2|2299
1635335630000|2021-10-27 11:53:50|1122.8|1122.2|1124.4|1123.8|1124.4|1124|1122.4|1122.2|28075
1635335640000|2021-10-27 11:54:00|1124.2|1124.2|1123|1122.4|1124.2|1124.2|1123|1122.4|1217
1635335650000|2021-10-27 11:54:10|1123.2|1122.6|1123.8|1123.4|1123.8|1123.4|1123.2|1122.6|1433
1635335660000|2021-10-27 11:54:20|1123.6|1123.2|1123.8|1123.2|1123.8|1123.4|1123.4|1123|247
1635335680000|2021-10-27 11:54:40|1124|1123.4|1124.8|1124.4|1125.4|1124.8|1124|1123.4|3069
1635335690000|2021-10-27 11:54:50|1124.6|1124.2|1125.6|1125.2|1125.8|1125.2|1124.4|1124.2|1400
1635335700000|2021-10-27 11:55:00|1125.8|1125.4|1126.4|1125.8|1126.6|1126.2|1125.6|1124.8|22875
1635335710000|2021-10-27 11:55:10|1126.2|1125.6|1126|1125.6|1126.4|1126|1126|1125.4|2184
1635335720000|2021-10-27 11:55:20|1126.2|1125.8|1127.2|1126.6|1127.4|1126.8|1126|1125.6|2162
1635335730000|2021-10-27 11:55:30|1127.6|1126.8|1127.2|1126.6|1127.8|1127|1127|1126.6|500
1635335750000|2021-10-27 11:55:50|1127.6|1126.8|1128|1127.8|1128|1127.8|1127.6|1126.8|6341
1635335760000|2021-10-27 11:56:00|1127.8|1127.4|1128.2|1128|1128.2|1128|1127.6|1127|2567
1635335770000|2021-10-27 11:56:10|1128.4|1128.2|1128.6|1128.2|1128.8|1128.2|1127.8|1127.6|5174
1635335780000|2021-10-27 11:56:20|1128.8|1128.4|1128.6|1128.2|1128.8|1128.4|1128.6|1128|1162
1635335790000|2021-10-27 11:56:30|1129|1128.8|1128.6|1128.2|1129|1128.8|1128.6|1128.2|8560
1635335800000|2021-10-27 11:56:40|1128.4|1128|1128.4|1128|1128.4|1128.2|1128|1127.4|3731
1635335810000|2021-10-27 11:56:50|1128.2|1128.2|1128.2|1127.8|1128.2|1128.2|1127.8|1127.4|8867
1635335820000|2021-10-27 11:57:00|1128||1128||1128.2||1128||0
1635335830000|2021-10-27 11:57:10||1127.6||1127.8||1127.8||1127.4|2365
1635335840000|2021-10-27 11:57:20|1127.8|1127.6|1127.6|1127|1127.8|1127.6|1127.6|1126.8|795
1635335850000|2021-10-27 11:57:30|1127.4|1126.8|1127.6|1127|1127.6|1127.4|1126.8|1126.6|9373
1635335860000|2021-10-27 11:57:40|1127.4|1126.6|1126.6|1126|1127.4|1126.8|1126.2|1125.8|4476
1635335870000|2021-10-27 11:57:50|1126.4|1125.8|1126.4|1125.8|1126.4|1126|1126.2|1125.6|0
1635335880000|2021-10-27 11:58:00|1126.6|1126|1126.4|1125.8|1126.6|1126.2|1126.4|1125.8|1763
1635335890000|2021-10-27 11:58:10|1126.2|1126|1125.6|1125.4|1126.4|1126.2|1125.6|1125.4|0
1635335900000|2021-10-27 11:58:20|1125.4|1125.2|1125.4|1125|1125.4|1125.2|1125|1124.6|1730
1635335920000|2021-10-27 11:58:40|1125.6|1125.2|1125.2|1125|1125.6|1125.2|1125.2|1125|1564
1635335930000|2021-10-27 11:58:50|1125|1124.8|1125.4|1125.2|1125.6|1125.2|1125|1124.6|6372
1635335940000|2021-10-27 11:59:00|1125.6|1125.4|1126.2|1125.8|1126.4|1125.8|1125.6|1125.4|1201
1635335950000|2021-10-27 11:59:10|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1125.8|1125.4|1651
1635335960000|2021-10-27 11:59:20|1126.4|1126|1126.6|1126.2|1126.6|1126.2|1126.4|1125.8|293
1635335970000|2021-10-27 11:59:30|1126.8|1126.4|1127.4|1126.8|1127.4|1127|1126.8|1126.4|715
1635335980000|2021-10-27 11:59:40|1127.2|1126.6|1127.4|1127|1127.6|1127|1127|1126.6|646
1635335990000|2021-10-27 11:59:50|1127.2|1126.8|1127|1126.4|1127.2|1126.8|1126.8|1126.4|2465
1635336000000|2021-10-27 12:00:00|1126.8|1126.2|1126.4|1125.8|1126.8|1126.2|1126.4|1125.8|2225
1635336010000|2021-10-27 12:00:10|1125.6|1125.4|1126.8|1126.4|1127|1126.6|1125.6|1125.4|7836
1635336020000|2021-10-27 12:00:20|1127||1127||1127||1127||0
1635336030000|2021-10-27 12:00:30|1126.8|1126|1126.8|1126.4|1126.8|1126.4|1126.6|1126|0
1635336040000|2021-10-27 12:00:40|1127|1126.6|1127.2|1126.8|1127.2|1126.8|1127|1126.6|248
1635336050000|2021-10-27 12:00:50|1127.4|1127|1127|1126.6|1127.4|1127|1127|1126.4|1821
1635336060000|2021-10-27 12:01:00|1126.8|1126.8|1126.8|1126.4|1126.8|1126.8|1126.8|1126.4|2375
1635336080000|2021-10-27 12:01:20|1127|1126.6|1127|1126.6|1127|1126.6|1127|1126.4|1190
1635336090000|2021-10-27 12:01:30|1126.8|1126.4|1126.8|1126.2|1127|1126.4|1126.8|1126.2|14
1635336100000|2021-10-27 12:01:40|1126.6|1126|1126.8|1126.4|1126.8|1126.4|1126.4|1126|952
1635336110000|2021-10-27 12:01:50|1127|1126.2|1127|1126.4|1127|1126.4|1127|1126.2|0
1635336120000|2021-10-27 12:02:00|1127.2|1126.6|1126.4|1125.8|1127.8|1127.4|1126.4|1125.6|3786
1635336130000|2021-10-27 12:02:10|1126.6|1126|1126.6|1126.2|1126.6|1126.2|1126.6|1125.8|1735
1635336160000|2021-10-27 12:02:40|1126.4|1126|1126.4|1125.8|1126.4|1126|1126.2|1125.8|938
1635336180000|2021-10-27 12:03:00|1126.2|1125.6|1126|1125.6|1126.2|1125.6|1125.4|1125|9933
1635336190000|2021-10-27 12:03:10|1126.2|1125.8|1126|1125.6|1126.4|1126|1126|1125.6|1273
1635336200000|2021-10-27 12:03:20|1125.8|1125.4|1126.2|1125.6|1126.6|1126.2|1125.6|1125.2|5267
1635336220000|2021-10-27 12:03:40|1126.4|1125.8|1126.4|1126|1126.4|1126.2|1126.2|1125.8|3363
1635336230000|2021-10-27 12:03:50|1126.6|1126.2|1126.8|1126.4|1127|1126.6|1126.6|1126.2|1721
1635336240000|2021-10-27 12:04:00|1127|1126.2|1127|1126.4|1127|1126.6|1126.4|1126|2142
1635336250000|2021-10-27 12:04:10|1127.2|1126.6|1126.8|1126.4|1127.2|1126.8|1126.8|1126.4|1200
1635336260000|2021-10-27 12:04:20|1127|1126.6|1126.8|1126.2|1127|1126.6|1126.6|1126.2|3007
1635336270000|2021-10-27 12:04:30|1127|1126.4|1126.2|1125.8|1127|1126.4|1126.2|1125.8|1332
1635336280000|2021-10-27 12:04:40|1126.4|1126|1126.4|1126|1126.4|1126|1126.2|1125.8|750
1635336290000|2021-10-27 12:04:50|1126.2|1126.2|1126.8|1126.4|1126.8|1126.4|1126.2|1126.2|340
1635336300000|2021-10-27 12:05:00|1127|1126.6|1127.4|1127|1127.4|1127|1126.8|1126.4|4678
1635336310000|2021-10-27 12:05:10|1127.6|1127.2|1128|1127.4|1128.4|1128.2|1127.4|1127|27310
1635336320000|2021-10-27 12:05:20|1128.2|1127.6|1128|1127.6|1128.2|1127.8|1128|1127.4|722
1635336330000|2021-10-27 12:05:30|1127.8|1127.4|1127.6|1127.2|1128|1127.4|1127.2|1127|2085
1635336340000|2021-10-27 12:05:40|1127.8|1127.4|1127.4|1127.2|1127.8|1127.6|1127.4|1127.2|500
1635336350000|2021-10-27 12:05:50|1127.6|1127|1127.6|1127.2|1127.6|1127.4|1127.2|1127|3933
1635336360000|2021-10-27 12:06:00|1127.4|1127|1127.4|1127|1127.4|1127|1127.4|1127|0
1635336370000|2021-10-27 12:06:10|1127.6|1127.2|1128.6|1128.2|1128.6|1128.4|1127.6|1127.2|10064
1635336380000|2021-10-27 12:06:20|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.8|1128.4|301
1635336390000|2021-10-27 12:06:30|1128.8|1128.4|1129|1128.6|1129.4|1129|1128.8|1128.4|32219
1635336400000|2021-10-27 12:06:40|1129.2|1128.8|1129.8|1129.2|1129.8|1129.2|1129|1128.8|300
1635336410000|2021-10-27 12:06:50|1130|1129.4|1130|1129.8|1130.6|1130|1130|1129.4|1474
1635336420000|2021-10-27 12:07:00|1130.2|1130|1130.4|1130|1130.4|1130|1130.2|1130|500
1635336430000|2021-10-27 12:07:10|1130.2|1129.8|1130.4|1130|1130.4|1130|1130|1129.8|2033
1635336440000|2021-10-27 12:07:20|1130.2|1130.2|1130.6|1130.2|1130.8|1130.4|1130.2|1130.2|1970
1635336450000|2021-10-27 12:07:30|1130.8|1130.4|1130.8|1130.4|1131|1130.6|1130.8|1130.4|366
1635336460000|2021-10-27 12:07:40|1130.6|1130.2|1128.2|1127.8|1130.6|1130.2|1127.8|1127.4|13038
1635336470000|2021-10-27 12:07:50|1128|1127.6|1126.8|1126.2|1128|1127.6|1126.8|1126|6513
1635336480000|2021-10-27 12:08:00|1126.6|1126.4|1126.8|1126.2|1126.8|1126.4|1126.2|1126|3871
1635336500000|2021-10-27 12:08:20|1127|1126.4|1126.8|1126.4|1127|1126.6|1126.8|1126.2|2313
1635336510000|2021-10-27 12:08:30|1127|1126.6|1127|1126.6|1127|1126.6|1127|1126.6|251
1635336520000|2021-10-27 12:08:40|1127.4|1126.8|1127.4|1127|1127.6|1127|1127.4|1126.8|423
1635336530000|2021-10-27 12:08:50|1127|1126.8|1127.2|1126.6|1127.4|1126.8|1126.8|1126.6|3940
1635336540000|2021-10-27 12:09:00|1127|1126.8|1126.8|1126.4|1127.2|1127|1126.6|1125.8|5821
1635336550000|2021-10-27 12:09:10|1126.6|1126.2|1127.2|1126.6|1127.2|1126.6|1126.6|1126.2|569
1635336560000|2021-10-27 12:09:20|1127|1126.4|1126.4|1126|1127|1126.4|1126.2|1126|5306
1635336570000|2021-10-27 12:09:30|1126.6|1126.2|1126.2|1125.8|1126.6|1126.4|1126.2|1125.8|7601
1635336580000|2021-10-27 12:09:40|1126|1126|1126.4|1126|1126.4|1126|1126|1125.8|2217
1635336590000|2021-10-27 12:09:50|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.8|850
1635336600000|2021-10-27 12:10:00|1126.6|1126.2|1128|1127.4|1128|1127.4|1126.6|1126.2|8447
1635336610000|2021-10-27 12:10:10|1127.8|1127.6|1128|1127.6|1128|1127.8|1127.8|1127.4|1259
1635336620000|2021-10-27 12:10:20|1127.8|1127.4|1127.6|1127.2|1127.8|1127.4|1127.6|1127.2|3986
1635336630000|2021-10-27 12:10:30|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.8|1127.2|940
1635336640000|2021-10-27 12:10:40|1128|1127.6|1127.8|1127.2|1128|1127.8|1127.8|1127.2|142
1635336660000|2021-10-27 12:11:00|1127.6|1127|1127|1126.4|1127.6|1127|1126.8|1126.4|3285
1635336670000|2021-10-27 12:11:10|1126.8|1126.2|1126|1125.6|1126.8|1126.4|1126|1125.4|13675
1635336680000|2021-10-27 12:11:20|1125.8|1125.8|1126|1125.6|1126|1125.8|1125.8|1125.4|2408
1635336690000|2021-10-27 12:11:30|1126.2|1125.8|1128|1127.6|1128.6|1128|1126.2|1125.6|12585
1635336700000|2021-10-27 12:11:40|1128.4|1127.8|1128.6|1128|1128.8|1128|1128|1127.6|7599
1635336710000|2021-10-27 12:11:50|1128.4|1128.2|1128.6|1128.4|1129|1128.6|1128.2|1128|9005
1635336720000|2021-10-27 12:12:00|1128.4|1128.2|1128|1127.6|1128.6|1128.4|1127.6|1127.2|5123
1635336730000|2021-10-27 12:12:10|1127.8|1127.4|1127.8|1127.2|1127.8|1127.4|1127.8|1127.2|15
1635336740000|2021-10-27 12:12:20|1127.6|1127.4|1127.8|1127.6|1128|1127.6|1127.6|1127.4|560
1635336750000|2021-10-27 12:12:30|1128|1127.8|1128.6|1128.2|1128.6|1128.2|1128|1127.6|1198
1635336760000|2021-10-27 12:12:40|1128.4|1127.8|1127.8|1127.2|1128.4|1128|1127.6|1127.2|8437
1635336770000|2021-10-27 12:12:50|1128|1127.4|1127.8|1127.4|1128|1127.4|1127.8|1127.4|0
1635336780000|2021-10-27 12:13:00|1128|1127.6|1128.4|1128|1128.4|1128|1127.8|1127.4|1261
1635336790000|2021-10-27 12:13:10|1128.6|1128.2|1128.2|1127.6|1128.6|1128.2|1127.8|1127.6|8693
1635336800000|2021-10-27 12:13:20|1128.4|1127.8|1129.4|1129|1131|1130.6|1128.4|1127.8|65058
1635336810000|2021-10-27 12:13:30|1129.6|1128.8|1129.2|1128.8|1129.6|1129.2|1129.2|1128.8|3165
1635336820000|2021-10-27 12:13:40|1129|1128.6|1128.8|1128.4|1129|1128.6|1128.4|1128|1248
1635336830000|2021-10-27 12:13:50|1129|1128.6|1129.2|1128.8|1129.2|1128.8|1129|1128.4|2370
1635336840000|2021-10-27 12:14:00|1129|1128.6|1129.2|1128.4|1129.4|1129|1128.6|1128|9260
1635336850000|2021-10-27 12:14:10|1129|1128.6|1128.8|1128.4|1129|1128.8|1128.8|1128.4|2012
1635336860000|2021-10-27 12:14:20|1128.6|1128.2|1128.2|1127.8|1128.6|1128.2|1127.8|1127.4|12182
1635336870000|2021-10-27 12:14:30|1128.4|1128|1128.4|1127.8|1128.6|1128.2|1128.4|1127.8|572
1635336880000|2021-10-27 12:14:40|1128.6|1128|1129.2|1128.6|1129.2|1129|1128.6|1128|5853
1635336890000|2021-10-27 12:14:50||1128.8||1128.6||1128.8||1128.6|0
1635336900000|2021-10-27 12:15:00|1129|1128.4|1128.8|1128.2|1129|1128.6|1128.8|1128.2|301
1635336910000|2021-10-27 12:15:10|1129|1128.4|1129|1128.6|1129|1128.8|1128.8|1128.4|2648
1635336920000|2021-10-27 12:15:20|1128.8|1128.4|1128.8|1128.2|1128.8|1128.4|1128.8|1128.2|0
1635336940000|2021-10-27 12:15:40|1128.6|1128|1128.4|1128|1128.6|1128|1128.4|1128|1512
1635336950000|2021-10-27 12:15:50|1128.2|1127.8|1128.6|1128.2|1129.4|1128.8|1127|1126.4|44784
1635336960000|2021-10-27 12:16:00|1128.8|1128.4|1128.8|1128.4|1129.2|1128.8|1128.8|1128.2|1255
1635336980000|2021-10-27 12:16:20|1129|1128.6|1129.2|1128.6|1129.4|1129|1129|1128.6|383
1635337000000|2021-10-27 12:16:40||1128.8||1128.8||1128.8||1128.8|300
1635337010000|2021-10-27 12:16:50|1129.4|1129|1129.4|1129.2|1129.4|1129.2|1129.2|1129|2315
1635337020000|2021-10-27 12:17:00|1129.6|1129.4|1129.4|1129|1129.8|1129.6|1129.2|1128.8|3323
1635337030000|2021-10-27 12:17:10||1128.8||1129||1129||1128.8|0
1635337040000|2021-10-27 12:17:20|1129.2|1128.8|1129.2|1128.8|1129.2|1129|1129|1128.8|0
1635337050000|2021-10-27 12:17:30|1129|1128.6|1128.4|1127.8|1129|1128.6|1128|1127.6|3255
1635337070000|2021-10-27 12:17:50|1128.2|1128.2|1128.2|1127.8|1128.2|1128.2|1127.8|1127.4|4599
1635337080000|2021-10-27 12:18:00|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.8|1127.4|447
1635337090000|2021-10-27 12:18:10|1128|1127.6|1128.2|1127.8|1128.2|1127.8|1128|1127.4|358
1635337100000|2021-10-27 12:18:20|1129|1128.2|1129|1128.4|1129|1128.6|1128.8|1128.2|6943
1635337110000|2021-10-27 12:18:30|1129.2|1128.6|1128.2|1128|1129.8|1129.6|1128.2|1127.8|7914
1635337120000|2021-10-27 12:18:40|1128.4|1127.8|1128.2|1127.8|1128.8|1128.4|1128.2|1127.8|2259
1635337130000|2021-10-27 12:18:50||1128||1127.8||1128||1127.8|2872
1635337140000|2021-10-27 12:19:00|1128|1127.6|1127.2|1126.8|1128|1127.6|1127.2|1126.8|3050
1635337150000|2021-10-27 12:19:10|1127|1126.6|1127.2|1126.8|1127.2|1126.8|1126.8|1126.4|1577
1635337160000|2021-10-27 12:19:20|1127.4|1127|1127.2|1126.8|1127.4|1127|1127|1126.6|2019
1635337170000|2021-10-27 12:19:30|1127|1126.6|1127.4|1126.8|1127.4|1127|1126.6|1126.2|10200
1635337180000|2021-10-27 12:19:40|1127.2|1126.6|1127|1126.4|1127.4|1126.6|1126.6|1126.2|4678
1635337190000|2021-10-27 12:19:50|1127.2|1126.6|1126.6|1126.2|1127.2|1126.8|1126.6|1126|2583
1635337200000|2021-10-27 12:20:00|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|1965
1635337210000|2021-10-27 12:20:10|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126|0
1635337230000|2021-10-27 12:20:30|1126.4|1126|1124.8|1124.4|1126.4|1126|1124.6|1124.2|24412
1635337250000|2021-10-27 12:20:50|1124.6|1124.2|1124|1123.8|1124.6|1124.4|1124|1123.8|2662
1635337260000|2021-10-27 12:21:00|1123.8|1123.6|1123|1122.6|1124|1123.8|1122.4|1122|26590
1635337270000|2021-10-27 12:21:10|1123.2|1122.8|1123.4|1122.8|1123.4|1123|1122.6|1122.2|3842
1635337280000|2021-10-27 12:21:20|1123.6|1123|1123.6|1123|1123.8|1123.2|1123.6|1123|491
1635337290000|2021-10-27 12:21:30|1123.4|1122.8|1122.4|1122|1123.4|1122.8|1122.4|1122|38
1635337300000|2021-10-27 12:21:40|1122.6|1122.2|1122.4|1121.8|1123|1122.4|1122|1121.6|6986
1635337310000|2021-10-27 12:21:50|1121.8|1121.6|1122.2|1121.8|1122.4|1121.8|1121.8|1121.6|12490
1635337320000|2021-10-27 12:22:00|1122.4||1122.2||1122.4||1122.2||0
1635337330000|2021-10-27 12:22:10|1122|1121.6|1123.2|1122.6|1123.2|1122.6|1122|1121.6|10751
1635337340000|2021-10-27 12:22:20|1123|1122.8|1123.2|1122.8|1123.2|1122.8|1122.8|1122.8|2122
1635337350000|2021-10-27 12:22:30|1123.4|1123|1123.4|1122.8|1123.8|1123.4|1123.4|1122.8|2258
1635337360000|2021-10-27 12:22:40|1123.2|1123|1123.4|1123|1123.4|1123|1123.2|1123|0
1635337370000|2021-10-27 12:22:50|1123.2|1122.8|1123.2|1123|1123.4|1123.2|1123.2|1122.8|3000
1635337380000|2021-10-27 12:23:00|1123|1122.8|1122.6|1122.2|1123|1122.8|1122.6|1122.2|1022
1635337390000|2021-10-27 12:23:10|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.4|1122|6260
1635337400000|2021-10-27 12:23:20|1122.2||1122.2||1122.2||1122.2||0
1635337410000|2021-10-27 12:23:30|1122.4|1122.2|1122.6|1122.2|1122.6|1122.4|1122.4|1122|1982
1635337420000|2021-10-27 12:23:40|1122.8|1122.4|1122.8|1122.4|1122.8|1122.6|1122.8|1122.4|246
1635337430000|2021-10-27 12:23:50|||||||||140
1635337440000|2021-10-27 12:24:00|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.6|1122|4701
1635337450000|2021-10-27 12:24:10|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|1500
1635337460000|2021-10-27 12:24:20|1122.6|1122.2|1122.8|1122.4|1122.8|1122.6|1122.6|1122.2|0
1635337470000|2021-10-27 12:24:30|1122.6|1122.2|1122.4|1122|1122.8|1122.4|1122.4|1122|2856
1635337480000|2021-10-27 12:24:40|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1121.8|1121.6|18424
1635337490000|2021-10-27 12:24:50|1121.8||1121.8||1122||1121.8||1045
1635337500000|2021-10-27 12:25:00|1122|1121.8|1122.4|1122|1122.8|1122.6|1122|1121.8|4901
1635337510000|2021-10-27 12:25:10|1122.6||1122.6||1122.6||1122.4||0
1635337520000|2021-10-27 12:25:20|1122.8|1122.2|1122.6|1122.4|1123.4|1123|1122.4|1122|3491
1635337530000|2021-10-27 12:25:30|1122.4|1122.2|1123.2|1122.6|1123.2|1122.6|1122.4|1122|2195
1635337540000|2021-10-27 12:25:40|1123|1122.8|1123.2|1122.6|1123.4|1123|1123|1122.6|588
1635337550000|2021-10-27 12:25:50|1123|1122.4|1122.4|1121.8|1123|1122.4|1122.2|1121.8|2302
1635337560000|2021-10-27 12:26:00|1122.6|1122|1122.6|1122.2|1122.6|1122.4|1122.6|1122|519
1635337570000|2021-10-27 12:26:10|1122.8|1122.4|1122.8|1122.6|1122.8|1122.6|1122.8|1122.4|300
1635337580000|2021-10-27 12:26:20|1122.6|1122.4|1122.4|1122|1122.6|1122.6|1122.2|1122|1640
1635337590000|2021-10-27 12:26:30||1122.2||1122.2||1122.2||1122.2|0
1635337600000|2021-10-27 12:26:40|1122.2|1122|1122|1121.6|1122.2|1122.2|1122|1121.6|3028
1635337610000|2021-10-27 12:26:50|1121.8|1121.8|1122.4|1122|1122.6|1122.2|1121.8|1121.8|6280
1635337620000|2021-10-27 12:27:00|1122.2|1121.8|1122.2|1121.6|1122.2|1121.8|1122.2|1121.6|1192
1635337640000|2021-10-27 12:27:20|1122|1121.8|1122|1121.6|1122.2|1121.8|1121.8|1121.6|12616
1635337650000|2021-10-27 12:27:30|1121.8||1121.8||1121.8||1121.8||3976
1635337660000|2021-10-27 12:27:40|1121.6|1121|1121|1120.4|1121.6|1121|1120.8|1120.2|43553
1635337670000|2021-10-27 12:27:50|1121.2|1120.6|1121.4|1121.2|1121.6|1121.4|1121.2|1120.6|861
1635337680000|2021-10-27 12:28:00|1121.6|1121.4|1121.2|1120.8|1121.8|1121.6|1121.2|1120.6|7950
1635337690000|2021-10-27 12:28:10|1121.4||1121.2||1121.4||1121.2||0
1635337700000|2021-10-27 12:28:20|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1120.8|1428
1635337720000|2021-10-27 12:28:40|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|0
1635337730000|2021-10-27 12:28:50|1121||1121||1121||1121||0
1635337740000|2021-10-27 12:29:00|1120.8|1120.6|1120.8|1120.4|1121|1120.8|1120.6|1120.2|2605
1635337750000|2021-10-27 12:29:10|1121|1120.6|1121.2|1121|1121.2|1121|1121|1120.6|3929
1635337760000|2021-10-27 12:29:20|1121.4|1120.8|1121.2|1120.8|1121.4|1120.8|1121|1120.6|1507
1635337770000|2021-10-27 12:29:30|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1635337790000|2021-10-27 12:29:50|1121.6|1121.2|1123.2|1122.6|1123.2|1122.6|1121.6|1121.2|4990
1635337800000|2021-10-27 12:30:00|1123|1122.4|1122.8|1122.4|1123|1122.4|1122.8|1122.4|686
1635337810000|2021-10-27 12:30:10|1123.2|1122.6|1123|1122.4|1123.2|1122.6|1123|1122.4|1500
1635337820000|2021-10-27 12:30:20|1122.8|1122.2|1122.8|1122.6|1123.4|1123|1121.8|1121.4|11105
1635337830000|2021-10-27 12:30:30|1122.6|1122.2|1123|1122.6|1123.4|1123|1122.4|1121.8|2538
1635337840000|2021-10-27 12:30:40|1123.2|1122.8|1123.4|1123|1123.4|1123|1123.2|1122.8|411
1635337850000|2021-10-27 12:30:50|1123.2|1122.8|1123.2|1122.8|1123.4|1123.2|1123|1122.8|766
1635337860000|2021-10-27 12:31:00|1123.4|1123|1123.2|1122.6|1123.4|1123|1122.8|1122.2|13823
1635337870000|2021-10-27 12:31:10|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|1849
1635337880000|2021-10-27 12:31:20|1123.8|1123.4|1124|1123.6|1124.2|1123.6|1123.8|1123.4|706
1635337900000|2021-10-27 12:31:40|1124.2|1123.8|1124.2|1124|1124.2|1124|1124.2|1123.6|0
1635337910000|2021-10-27 12:31:50|1124.4|1124.2|1124.6|1124.4|1124.8|1124.4|1124.4|1124.2|1220
1635337920000|2021-10-27 12:32:00|1124.4|1124.2|1125.2|1124.8|1125.2|1124.8|1124.4|1124|841
1635337930000|2021-10-27 12:32:10|1125|1124.6|1125.8|1125.4|1126|1125.6|1125|1124.6|1180
1635337940000|2021-10-27 12:32:20|1126|1125.6|1125.6|1125|1126|1125.8|1125.4|1125|2459
1635337950000|2021-10-27 12:32:30|1125.4||1125.4||1125.4||1125.4||0
1635337960000|2021-10-27 12:32:40|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|290
1635337970000|2021-10-27 12:32:50|1125.6|1125.2|1125.8|1125.2|1126|1125.6|1125.6|1125|2818
1635337980000|2021-10-27 12:33:00|1125.6|1125|1124.8|1124.4|1125.6|1125|1124.6|1124|2523
1635337990000|2021-10-27 12:33:10|1124.6|1124.2|1124.8|1124.6|1124.8|1124.6|1124.6|1124.2|780
1635338000000|2021-10-27 12:33:20||1124.4||1124.6||1124.6||1124.4|0
1635338010000|2021-10-27 12:33:30|1125|1124.8|1126.8|1126.4|1126.8|1126.6|1125|1124.8|1665
1635338020000|2021-10-27 12:33:40|||||||||1183
1635338030000|2021-10-27 12:33:50|1126.6|1126.2|1125.8|1125.4|1126.8|1126.2|1125.8|1125.2|2646
1635338040000|2021-10-27 12:34:00|1126|1125.2|1125.8|1125.4|1126.2|1125.8|1125.8|1125.2|500
1635338050000|2021-10-27 12:34:10|1125.6|1125.2|1124.6|1124.2|1125.6|1125.2|1124.6|1124.2|1137
1635338060000|2021-10-27 12:34:20|1124.8|1124.4|1125.4|1125|1126|1125.8|1124.8|1124.2|15738
1635338070000|2021-10-27 12:34:30|1125.2|1124.8|1124.6|1124.2|1125.6|1125.4|1124.6|1124|2650
1635338080000|2021-10-27 12:34:40|1124.8|1124.4|1124.4|1124|1124.8|1124.6|1124.4|1123.6|944
1635338090000|2021-10-27 12:34:50|1124.2|1123.8|1123.6|1123.2|1124.2|1123.8|1123.6|1123|851
1635338100000|2021-10-27 12:35:00|1123.4|1123|1123.4|1123|1123.6|1123.4|1123.2|1123|1921
1635338110000|2021-10-27 12:35:10|1123.6|1123.2|1123.6|1123|1123.8|1123.4|1123.4|1123|1733
1635338120000|2021-10-27 12:35:20|1123.4|1122.8|1123|1122.4|1123.4|1123|1122.8|1122.4|3537
1635338130000|2021-10-27 12:35:30|1122.8|1122.6|1123|1122.6|1123.2|1122.8|1122.6|1122|3306
1635338140000|2021-10-27 12:35:40|1122.8|1122.4|1122.2|1121.8|1122.8|1122.6|1122.2|1121.8|200
1635338150000|2021-10-27 12:35:50|1122.4|1122|1121.6|1121.2|1122.4|1122|1121.4|1121|3759
1635338160000|2021-10-27 12:36:00|1121.8|1121.4|1121.8|1121.4|1122.2|1121.8|1121.4|1121|7753
1635338170000|2021-10-27 12:36:10|1121.6|1121.2|1121.6|1121|1121.8|1121.2|1121.6|1121|500
1635338180000|2021-10-27 12:36:20|1121.4|1120.8|1121.2|1120.8|1121.6|1121.2|1121.2|1120.8|468
1635338200000|2021-10-27 12:36:40|1121|1120.6|1120.8|1120.2|1121.2|1120.8|1120.4|1120|2699
1635338210000|2021-10-27 12:36:50|1120.6|1120|1120.8|1120.6|1120.8|1120.6|1120.4|1120|4209
1635338220000|2021-10-27 12:37:00|1120.6|1120.4|1120.6|1120.2|1120.8|1120.4|1120.4|1120|2894
1635338230000|2021-10-27 12:37:10|1120.4|1120|1120.6|1120.4|1120.8|1120.6|1120|1119.6|65043
1635338240000|2021-10-27 12:37:20|1120.4|1120.2|1120|1119.6|1120.4|1120.4|1120|1119.4|2370
1635338250000|2021-10-27 12:37:30|1119.8|1119.4|1120.4|1120|1120.4|1120|1119.8|1119|3524
1635338260000|2021-10-27 12:37:40|1120.2|1119.8|1120.6|1120|1120.6|1120.4|1120|1119.8|10541
1635338270000|2021-10-27 12:37:50||1120.2||1120.4||1120.4||1120.2|0
1635338280000|2021-10-27 12:38:00|1120.8|1120.6|1120.6|1120|1120.8|1120.6|1120.2|1119.8|8962
1635338290000|2021-10-27 12:38:10|1120.4|1119.8|1120.8|1120.4|1120.8|1120.4|1120.2|1119.8|1542
1635338310000|2021-10-27 12:38:30|1121|1120.6|1120.8|1120.4|1121|1120.8|1120.8|1120.4|751
1635338340000|2021-10-27 12:39:00|1121|1120.6|1121|1120.6|1122|1121.8|1121|1120.6|17369
1635338350000|2021-10-27 12:39:10|1121.2|1120.4|1120.8|1120.4|1121.2|1120.4|1120.6|1120.2|0
1635338360000|2021-10-27 12:39:20|1120.6|1120.2|1120.6|1120.2|1120.6|1120.4|1120.6|1120.2|0
1635338370000|2021-10-27 12:39:30|1120.4|1120.4|1120|1119.6|1120.6|1120.4|1120|1119.4|4352
1635338380000|2021-10-27 12:39:40||1119.4||1119.4||1119.6||1119.4|0
1635338400000|2021-10-27 12:40:00|1119.8|1119.6|1120.4|1119.8|1120.4|1120.2|1119.6|1119.4|7320
1635338410000|2021-10-27 12:40:10|1120.2|1120|1119.8|1119.6|1120.2|1120|1119.8|1119.4|3830
1635338420000|2021-10-27 12:40:20|1120|1119.8|1120.4|1119.8|1120.6|1120.2|1120|1119.8|669
1635338430000|2021-10-27 12:40:30|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|1213
1635338440000|2021-10-27 12:40:40|1120.6|1120.2|1121.4|1121|1121.4|1121|1120.4|1120|4097
1635338460000|2021-10-27 12:41:00|1121.6|1121.2|1121.8|1121.2|1122.2|1121.6|1121.6|1121.2|672
1635338470000|2021-10-27 12:41:10|1122|1121.4|1122|1121.6|1122.8|1122.6|1122|1121.4|14281
1635338480000|2021-10-27 12:41:20|1122.2|1121.4|1122|1121.4|1122.4|1122|1122|1121.4|1995
1635338490000|2021-10-27 12:41:30|1121.8|1121.6|1123.2|1122.6|1123.2|1122.6|1121.8|1121.4|1327
1635338500000|2021-10-27 12:41:40|1123.4|1122.8|1123|1122.4|1123.6|1123.4|1122.8|1122.4|21601
1635338510000|2021-10-27 12:41:50|1123.2|1122.6|1123.6|1123.2|1123.8|1123.6|1123.2|1122.6|1191
1635338520000|2021-10-27 12:42:00|1123.4|1123|1123|1122.4|1123.4|1123|1123|1122.4|1148
1635338530000|2021-10-27 12:42:10|1122.8|1122.2|1123.2|1122.8|1123.4|1123.2|1122.6|1122.2|16221
1635338540000|2021-10-27 12:42:20||1122.6||1122.6||1122.6||1122.6|0
1635338550000|2021-10-27 12:42:30|1123|1122.4|1122.4|1122|1123|1122.4|1122|1121.4|5872
1635338560000|2021-10-27 12:42:40|1122.6|1121.8|1124|1123.4|1124.2|1123.8|1122.2|1121.6|5754
1635338580000|2021-10-27 12:43:00|1123.8|1123.6|1123.2|1122.8|1123.8|1123.6|1123|1122.6|3733
1635338590000|2021-10-27 12:43:10|1123.4|1123|1123.6|1123.2|1124.6|1124.4|1123.4|1123|12292
1635338600000|2021-10-27 12:43:20|1123.4|1123|1123.4|1123.2|1123.4|1123.2|1123.2|1122.8|500
1635338610000|2021-10-27 12:43:30||1123||1122.8||1123||1122.8|0
1635338620000|2021-10-27 12:43:40|1123.2|1123|1123.4|1123|1123.4|1123.2|1122.8|1122.2|5344
1635338630000|2021-10-27 12:43:50|1123.6|1123.2|1123.6|1123|1123.6|1123.4|1123.6|1123|326
1635338640000|2021-10-27 12:44:00|1123.8|1123.2|1124|1123.4|1124|1123.8|1123.6|1123.2|13489
1635338650000|2021-10-27 12:44:10|1124.2|1123.6|1124.4|1123.8|1124.6|1124.2|1124|1123.4|3208
1635338660000|2021-10-27 12:44:20||1124||1124||1124||1124|0
1635338670000|2021-10-27 12:44:30|1124.6|1124.4|1125|1124.6|1125.2|1124.6|1124.6|1124.2|500
1635338680000|2021-10-27 12:44:40|1125.2|1124.8|1125|1124.8|1125.2|1124.8|1125|1124.6|0
1635338700000|2021-10-27 12:45:00||1124.6||1124.8||1124.8||1124.6|0
1635338710000|2021-10-27 12:45:10|1124.8|1124.6|1124.4|1124|1124.8|1124.6|1124.2|1123.8|2410
1635338720000|2021-10-27 12:45:20|1124.6|1124.2|1125|1124.6|1125|1124.6|1124.6|1124.2|759
1635338730000|2021-10-27 12:45:30|1124.8|1124.4|1124.6|1124.2|1125|1124.4|1124.6|1124|1060
1635338740000|2021-10-27 12:45:40|1124.4|1124|1124.2|1123.6|1124.4|1124|1124.2|1123.6|0
1635338750000|2021-10-27 12:45:50|1124|1123.4|1124|1123.4|1124.2|1123.8|1123.8|1123.4|1237
1635338760000|2021-10-27 12:46:00|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|0
1635338770000|2021-10-27 12:46:10|1124.6|1123.4|1123.2|1122.8|1124.6|1123.8|1123.2|1122.8|13406
1635338780000|2021-10-27 12:46:20|1123|1122.6|1123.2|1122.6|1123.2|1122.6|1123|1122.6|0
1635338790000|2021-10-27 12:46:30|1123.4|1122.8|1124|1123.4|1124.2|1123.6|1123.4|1122.8|1014
1635338800000|2021-10-27 12:46:40|1124.2|1123.6|1125.2|1124.6|1125.2|1124.6|1124.2|1123.6|1837
1635338810000|2021-10-27 12:46:50|1125|1124.8|1125|1124.6|1125.2|1125|1125|1124.6|0
1635338820000|2021-10-27 12:47:00|1124.8|1124.4|1124.8|1124.2|1124.8|1124.6|1124.6|1124.2|2110
1635338840000|2021-10-27 12:47:20|1124.6|1124.4|1124.2|1123.8|1124.8|1124.6|1124.2|1123.8|1660
1635338850000|2021-10-27 12:47:30|1124|1123.6|1124|1123.4|1124.2|1123.8|1123.6|1123.2|1433
1635338860000|2021-10-27 12:47:40|1123.8|1123.6|1124.2|1123.8|1124.2|1123.8|1123.8|1123.6|140
1635338870000|2021-10-27 12:47:50|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|0
1635338880000|2021-10-27 12:48:00||1123.2||1123||1123.2||1123|0
1635338890000|2021-10-27 12:48:10|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|256
1635338900000|2021-10-27 12:48:20|1123.6|1123.2|1124.2|1123.6|1124.6|1124|1123.6|1123.2|2043
1635338910000|2021-10-27 12:48:30|1124||1124||1124||1124||0
1635338930000|2021-10-27 12:48:50|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.4|1123.2|7131
1635338940000|2021-10-27 12:49:00|1123.4|1123|1122.6|1122.2|1123.4|1123|1122.6|1122.2|2076
1635338950000|2021-10-27 12:49:10|1122.4|1122|1122.6|1122|1122.6|1122.2|1122.4|1122|8050
1635338960000|2021-10-27 12:49:20|1122.4|1121.8|1122|1121.8|1122.4|1121.8|1122|1121.8|1594
1635338970000|2021-10-27 12:49:30|||||||||10655
1635338980000|2021-10-27 12:49:40|1121.8|1121.4|1121.4|1121|1122|1121.4|1121.4|1121|8772
1635338990000|2021-10-27 12:49:50|1121.6|1121.2|1122|1121.6|1122|1121.6|1121.6|1121.2|312
1635339000000|2021-10-27 12:50:00|1122.2|1121.8|1122.6|1122|1123|1122.4|1122.2|1121.8|1497
1635339010000|2021-10-27 12:50:10|1122.4|1121.8|1122.4|1122|1122.4|1122|1122|1121.8|9
1635339020000|2021-10-27 12:50:20|1122.6|1122.2|1122.6|1122.4|1122.8|1122.4|1122.2|1121.8|12484
1635339030000|2021-10-27 12:50:30|1122.8|1122.2|1122.6|1122.2|1122.8|1122.2|1122.4|1122|1935
1635339040000|2021-10-27 12:50:40|1122.4|1122|1122.4|1122|1122.4|1122|1122|1121.6|1180
1635339050000|2021-10-27 12:50:50|||||||||5
1635339060000|2021-10-27 12:51:00|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|1696
1635339080000|2021-10-27 12:51:20|1122.8||1122.8||1122.8||1122.8||500
1635339090000|2021-10-27 12:51:30|1122.6|1122.4|1122.8|1122.4|1123|1122.6|1122.6|1122.2|3711
1635339100000|2021-10-27 12:51:40||1122.2||1122.2||1122.2||1122.2|0
1635339110000|2021-10-27 12:51:50|1123|1122.4|1123|1122.6|1123|1122.6|1123|1122.4|492
1635339120000|2021-10-27 12:52:00|1123.2|1122.8|1123.8|1123.4|1124.4|1123.8|1123.2|1122.8|1862
1635339130000|2021-10-27 12:52:10|1123.6|1123.2|1123.6|1123.2|1123.8|1123.4|1123.4|1123|1099
1635339140000|2021-10-27 12:52:20|1123.8|1123.4|1123.8|1123.4|1123.8|1123.6|1123.8|1123.4|0
1635339150000|2021-10-27 12:52:30|1124|1123.6|1124.6|1124|1124.6|1124.2|1124|1123.2|1500
1635339160000|2021-10-27 12:52:40|1124.8|1124.2|1124.8|1124|1125.4|1125|1124.4|1123.8|3969
1635339170000|2021-10-27 12:52:50||1124.2||1124.2||1124.2||1124.2|0
1635339180000|2021-10-27 12:53:00||1124.4||1124.2||1124.4||1124|0
1635339190000|2021-10-27 12:53:10|1124.6|1124|1124.4|1124|1124.6|1124.2|1124|1123.4|1750
1635339200000|2021-10-27 12:53:20|1124.2|1123.8|1124|1123.4|1124.2|1123.8|1124|1123.4|0
1635339210000|2021-10-27 12:53:30||1123.6||1123.6||1123.6||1123.4|0
1635339220000|2021-10-27 12:53:40|1124.2|1123.8|1124.4|1124|1124.8|1124.4|1124.2|1123.8|4081
1635339230000|2021-10-27 12:53:50|1124.2|1123.8|1124.2|1123.6|1124.2|1124|1123.6|1123.4|3667
1635339240000|2021-10-27 12:54:00|1124.4|1123.4|1124.6|1124.2|1125.2|1124.8|1124.4|1123.4|1050
1635339250000|2021-10-27 12:54:10|1124.4|1124|1124.8|1124|1124.8|1124|1124.2|1123.6|1761
1635339260000|2021-10-27 12:54:20|1125|1124.2|1125.2|1124.8|1125.2|1124.8|1125|1124.2|400
1635339270000|2021-10-27 12:54:30|1125|1124.6|1124.8|1124.2|1125|1124.6|1124.8|1124.2|233
1635339280000|2021-10-27 12:54:40|1124.6|1124|1124.8|1124.4|1124.8|1124.4|1124.2|1124|5038
1635339290000|2021-10-27 12:54:50|1124.6|1124.2|1124.6|1124|1124.6|1124.2|1124.6|1124|0
1635339300000|2021-10-27 12:55:00|1124.8|1124.2|1124.8|1124.2|1125|1124.4|1124.8|1124.2|2230
1635339310000|2021-10-27 12:55:10|1124.6|1124|1124.4|1124|1124.6|1124.4|1124.2|1123.8|4495
1635339320000|2021-10-27 12:55:20|1124.6|1124.2|1124.4|1124|1124.6|1124.4|1124.4|1124|1875
1635339330000|2021-10-27 12:55:30|1124.6||1124.4||1124.6||1124.4||0
1635339340000|2021-10-27 12:55:40|1124.2|1123.8|1124|1123.6|1124.2|1124|1124|1123.4|3079
1635339350000|2021-10-27 12:55:50|1123.8|1123.4|1123.8|1123.6|1123.8|1123.6|1123.8|1123.4|200
1635339360000|2021-10-27 12:56:00|1123.6|1123.4|1124.6|1124.2|1124.6|1124.2|1123.6|1123|4381
1635339370000|2021-10-27 12:56:10|1124.4|1124|1124.4|1123.8|1124.4|1124|1124.4|1123.8|0
1635339380000|2021-10-27 12:56:20|1124.6|1124|1124.6|1124.2|1124.6|1124.2|1124.6|1124|350
1635339390000|2021-10-27 12:56:30|1124.4|1124|1124.4|1123.8|1124.4|1124|1124.4|1123.8|0
1635339400000|2021-10-27 12:56:40|1124.6|1124|1125|1124.6|1125.2|1124.6|1124.6|1124|740
1635339420000|2021-10-27 12:57:00|1125.2|1124.8|1125.6|1125.2|1125.8|1125.4|1125|1124.6|1929
1635339430000|2021-10-27 12:57:10|1125.8|1125.4|1126.2|1125.6|1126.6|1126.4|1125.6|1125.2|8846
1635339440000|2021-10-27 12:57:20|1126|1125.4|1125.8|1125.4|1126|1125.4|1125.8|1125.2|411
1635339450000|2021-10-27 12:57:30|1126|1125.6|1126.2|1125.6|1126.4|1126|1126|1125.6|1084
1635339460000|2021-10-27 12:57:40|1126|1126|1126|1125.6|1126|1126|1125.8|1125.4|3965
1635339470000|2021-10-27 12:57:50|1125.8|1125.4|1126.4|1125.8|1126.6|1126.2|1125.4|1125.2|4820
1635339490000|2021-10-27 12:58:10||1126||1125.8||1126||1125.8|0
1635339510000|2021-10-27 12:58:30|1126.2|1126|1126|1125.6|1126.2|1126|1126|1125.6|5516
1635339530000|2021-10-27 12:58:50|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1125.6|1125.2|6285
1635339540000|2021-10-27 12:59:00|1126.2|1125.8|1125.6|1125.4|1126.2|1125.8|1125.6|1125.4|1178
1635339550000|2021-10-27 12:59:10|1125.8||1125.6||1125.8||1125.6||789
1635339560000|2021-10-27 12:59:20|1125.4|1125.2|1125.6|1125.2|1126|1125.4|1125.4|1125|3427
1635339570000|2021-10-27 12:59:30||1125||1125||1125||1124.8|0
1635339580000|2021-10-27 12:59:40||1125.2||1125.2||1125.4||1125.2|0
1635339590000|2021-10-27 12:59:50|1125.4|1125|1125.6|1125|1125.6|1125|1125.4|1125|0
1635339600000|2021-10-27 13:00:00|1125.4|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|154
1635339610000|2021-10-27 13:00:10|1125.8|1125.4|1126|1125.2|1126|1125.8|1125.8|1125.2|2203
1635339630000|2021-10-27 13:00:30|1126.2|1125.4|1126|1125.6|1126.4|1126|1126|1125.4|1371
1635339650000|2021-10-27 13:00:50|1126.2|1125.8|1126.2|1125.6|1126.2|1126|1126.2|1125.6|172
1635339660000|2021-10-27 13:01:00|1126|1125.4|1125.8|1125.4|1126|1125.6|1125.8|1125.2|1198
1635339680000|2021-10-27 13:01:20|1125.4|1125.2|1125.2|1124.8|1125.6|1125.2|1125.2|1124.8|2581
1635339690000|2021-10-27 13:01:30|1125|1124.6|1124.6|1124.2|1125|1124.6|1124.6|1124.2|1346
1635339710000|2021-10-27 13:01:50|1124.4|1124.4|1124|1123.8|1124.4|1124.4|1124|1123.8|753
1635339720000|2021-10-27 13:02:00||1123.6||1123.6||1123.6||1123.4|0
1635339730000|2021-10-27 13:02:10||1123.4||1123.6||1123.6||1123.4|0
1635339740000|2021-10-27 13:02:20|||||||||200
1635339750000|2021-10-27 13:02:30|1123.8|1123.8|1123.4|1123|1123.8|1123.8|1123.4|1123|1520
1635339760000|2021-10-27 13:02:40|||||||||200
1635339780000|2021-10-27 13:03:00|1123.2|1122.8|1122.6|1122.2|1123.4|1123|1122.4|1122|8577
1635339790000|2021-10-27 13:03:10|1122.4|1122|1122.2|1121.8|1122.4|1122|1122|1121.8|11955
1635339800000|2021-10-27 13:03:20|1122.4|1122|1122.6|1122.2|1122.6|1122.4|1122.4|1122|1569
1635339810000|2021-10-27 13:03:30|1122.4|1122|1122|1121.6|1122.4|1122|1122|1121.4|1201
1635339820000|2021-10-27 13:03:40|1122.2|1121.8|1122.4|1121.8|1122.6|1122.2|1122.2|1121.8|2599
1635339830000|2021-10-27 13:03:50|1122.6|1122|1122.4|1122|1122.6|1122.2|1122.4|1122|0
1635339840000|2021-10-27 13:04:00|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|0
1635339850000|2021-10-27 13:04:10|1122.4|1122|1122.2|1121.8|1122.4|1122|1122|1121.6|1612
1635339860000|2021-10-27 13:04:20|1122|1121.6|1122.4|1122|1122.4|1122|1121.8|1121.4|1060
1635339870000|2021-10-27 13:04:30|1122.2|1121.8|1122.2|1121.6|1122.2|1121.8|1122|1121.6|2191
1635339880000|2021-10-27 13:04:40|1122||1122||1122||1122||0
1635339890000|2021-10-27 13:04:50|1121.8|1121.4|1122.4|1122|1122.4|1122.2|1121.8|1121.2|10645
1635339900000|2021-10-27 13:05:00|1122.2|1121.8|1122|1121.4|1122.2|1121.8|1121.6|1121.4|1076
1635339910000|2021-10-27 13:05:10|1121.8|1121.2|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|1548
1635339920000|2021-10-27 13:05:20|1121.8|1121.4|1122.2|1121.8|1122.4|1121.8|1121.8|1121.4|2219
1635339930000|2021-10-27 13:05:30|1122|1121.6|1122|1121.4|1122|1121.8|1121.8|1121.4|600
1635339940000|2021-10-27 13:05:40|1121.8|1121.2|1121.8|1121.4|1122|1121.4|1121.6|1121.2|1181
1635339950000|2021-10-27 13:05:50|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|1200
1635339960000|2021-10-27 13:06:00|1121.8|1121.4|1121.6|1121.2|1122|1121.4|1121.6|1121.2|2013
1635339970000|2021-10-27 13:06:10|1121.8|1121.4|1121.6|1121.2|1121.8|1121.6|1121.6|1121.2|2700
1635339980000|2021-10-27 13:06:20|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|0
1635339990000|2021-10-27 13:06:30|1121.4|1121|1121|1120.6|1121.4|1121|1121|1120.4|5364
1635340010000|2021-10-27 13:06:50|1120.8|1120.4|1121.4|1121|1122|1121.8|1120.8|1120.2|6224
1635340020000|2021-10-27 13:07:00|1121.2|1120.8|1121.2|1120.6|1121.2|1120.8|1121.2|1120.6|365
1635340030000|2021-10-27 13:07:10|1121|1120.4|1120.6|1120.4|1121|1120.4|1120.6|1120.2|1948
1635340040000|2021-10-27 13:07:20|1120.4|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|1149
1635340050000|2021-10-27 13:07:30|1120.2|1119.8|1120.2|1119.6|1120.2|1119.8|1119.4|1119|19297
1635340060000|2021-10-27 13:07:40|1120.4|1119.8|1120.4|1120|1120.6|1120.2|1120|1119.4|24760
1635340070000|2021-10-27 13:07:50|1120.6|1120.2|1120.4|1120|1120.8|1120.4|1120.4|1120|561
1635340080000|2021-10-27 13:08:00|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|1902
1635340090000|2021-10-27 13:08:10|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.4|1119.2|8200
1635340110000|2021-10-27 13:08:30|1120.2|1119.8|1120|1119.8|1120.2|1120|1120|1119.6|1446
1635340120000|2021-10-27 13:08:40|1120.2||1120.2||1120.2||1120.2||3368
1635340130000|2021-10-27 13:08:50|1120.4|1120|1119.6|1119.2|1121|1120.4|1119.6|1119.2|5662
1635340140000|2021-10-27 13:09:00|1119.8|1119.4|1119.4|1119|1119.8|1119.4|1119.4|1119|2208
1635340150000|2021-10-27 13:09:10|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1118.8|1118.4|1302
1635340160000|2021-10-27 13:09:20||1118.8||1118.6||1118.8||1118.6|566
1635340170000|2021-10-27 13:09:30|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|1944
1635340180000|2021-10-27 13:09:40|1119.6|1119.2|1119.6|1119.2|1120|1119.6|1119.4|1119|16282
1635340220000|2021-10-27 13:10:20|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.6|2958
1635340230000|2021-10-27 13:10:30|1119|1118.6|1118.8|1118.6|1119|1118.6|1118.6|1118.2|2798
1635340250000|2021-10-27 13:10:50||1118.4||1118.4||1118.4||1118.4|26
1635340270000|2021-10-27 13:11:10|1118.6|1118.2|1118.6|1118.4|1118.6|1118.4|1118.4|1118.2|1718
1635340290000|2021-10-27 13:11:30|1118.8|1118.6|1119.2|1118.8|1119.2|1118.8|1118.6|1118.4|3463
1635340300000|2021-10-27 13:11:40|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|500
1635340310000|2021-10-27 13:11:50|||||||||100
1635340320000|2021-10-27 13:12:00|1119|1118.6|1119|1118.4|1119|1118.6|1118.4|1118|8530
1635340340000|2021-10-27 13:12:20|1118.8|1118.6|1119.4|1119|1119.4|1119|1118.8|1118.6|906
1635340350000|2021-10-27 13:12:30|1119.2|1118.8|1119.6|1119.4|1119.6|1119.4|1119.2|1118.8|2630
1635340360000|2021-10-27 13:12:40|1119.8|1119.6|1119.6|1119.4|1120.2|1119.8|1119.6|1119.4|2102
1635340380000|2021-10-27 13:13:00|1119.4|1119.2|1120.2|1119.8|1120.2|1119.8|1119.4|1119|1049
1635340390000|2021-10-27 13:13:10|1120.4||1120.4||1120.4||1120.4||101
1635340400000|2021-10-27 13:13:20|1120.6|1120|1120.6|1120.2|1120.6|1120.4|1120.6|1120|398
1635340410000|2021-10-27 13:13:30|1120.8|1120.4|1121|1120.6|1121.2|1120.6|1120.8|1120.4|241
1635340420000|2021-10-27 13:13:40|1121.2|1120.8|1121.8|1121.4|1122|1121.4|1121.2|1120.8|560
1635340430000|2021-10-27 13:13:50|1122.4|1121.6|1122|1121.4|1122.4|1122|1122|1121.4|9842
1635340440000|2021-10-27 13:14:00|1122.2|1121.6|1122.4|1121.8|1122.4|1121.8|1122|1121.6|2041
1635340450000|2021-10-27 13:14:10|1122.6|1122|1123|1122.6|1123.2|1123|1122.6|1122|16886
1635340460000|2021-10-27 13:14:20|1123.2|1122.8|1123|1122.6|1123.2|1123|1123|1122.6|1676
1635340470000|2021-10-27 13:14:30|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|1373
1635340480000|2021-10-27 13:14:40|1122.4|1122|1122.4|1121.8|1122.4|1122|1122|1121.4|1953
1635340490000|2021-10-27 13:14:50|1122.6|1122|1122.2|1121.8|1122.6|1122.2|1122|1121.4|3451
1635340500000|2021-10-27 13:15:00|1122|1121.6|1122|1121.4|1122|1121.6|1122|1121.4|0
1635340520000|2021-10-27 13:15:20|1121.8|1121.6|1121.6|1121.2|1121.8|1121.6|1121.6|1121|944
1635340530000|2021-10-27 13:15:30|1121.8|1121|1121.6|1121.2|1121.8|1121.6|1121.4|1121|6526
1635340540000|2021-10-27 13:15:40|1121.4|1121|1121.2|1121|1121.4|1121|1121.2|1121|0
1635340550000|2021-10-27 13:15:50|1121.6|1121.4|1120.8|1120.4|1121.6|1121.4|1120.8|1120.4|9875
1635340560000|2021-10-27 13:16:00|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|3054
1635340570000|2021-10-27 13:16:10|1121|1120.6|1121.4|1121|1121.4|1121|1121|1120.6|2510
1635340580000|2021-10-27 13:16:20|1121.2|1120.8|1121|1120.6|1121.2|1121|1121|1120.6|250
1635340590000|2021-10-27 13:16:30|1121.2||1121.2||1121.2||1121||292
1635340600000|2021-10-27 13:16:40|1121||1121||1121||1121||0
1635340610000|2021-10-27 13:16:50|1121.2|1120.8|1121.4|1121.2|1121.4|1121.2|1121.2|1120.8|763
1635340620000|2021-10-27 13:17:00|1121.2|1121|1121.2|1120.8|1121.2|1121|1121.2|1120.8|3294
1635340630000|2021-10-27 13:17:10||1120.6||1120.8||1120.8||1120.6|0
1635340640000|2021-10-27 13:17:20|1121|1120.6|1121.6|1121.2|1121.6|1121.4|1120.8|1120.6|3715
1635340660000|2021-10-27 13:17:40|1121.8|1121.6|1122.6|1122|1122.6|1122.2|1121.8|1121.6|3073
1635340670000|2021-10-27 13:17:50|1122.4|1122.2|1123.2|1122.6|1123.2|1122.8|1122.4|1122.2|4526
1635340680000|2021-10-27 13:18:00|1123|1122.8|1123.2|1122.8|1123.4|1123|1123|1122.8|837
1635340690000|2021-10-27 13:18:10|1123|1122.6|1122.6|1122.2|1123.2|1123|1122.6|1122.2|5176
1635340700000|2021-10-27 13:18:20|1122.8|1122.4|1123.2|1122.8|1123.2|1122.8|1122.8|1122.4|1901
1635340710000|2021-10-27 13:18:30|1123.4|1123|1124.2|1123.6|1124.2|1124|1123.4|1123|20814
1635340720000|2021-10-27 13:18:40||1123.4||1124||1124||1123.4|0
1635340730000|2021-10-27 13:18:50|||||||||1500
1635340750000|2021-10-27 13:19:10|1124.4|1124.2|1124.4|1124|1124.8|1124.4|1124.4|1124|528
1635340760000|2021-10-27 13:19:20|1124.6|1124.6|1124.8|1124.2|1125|1124.8|1124.6|1124.2|9242
1635340770000|2021-10-27 13:19:30|1125|1124.4|1124.8|1124.4|1125|1124.6|1124.8|1124.4|1990
1635340780000|2021-10-27 13:19:40|1125.2|1125|1125.4|1125|1125.8|1125.2|1124.8|1124.4|17777
1635340790000|2021-10-27 13:19:50|1126|1125.8|1125.8|1125.4|1126|1125.8|1125.4|1125|25642
1635340800000|2021-10-27 13:20:00|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125|1239
1635340810000|2021-10-27 13:20:10|1125.8|1125.4|1125.2|1124.6|1126|1125.4|1124.8|1124.4|18635
1635340820000|2021-10-27 13:20:20|1125|1124.4|1124.2|1123.8|1125|1124.4|1124|1123.6|1660
1635340830000|2021-10-27 13:20:30|1124|1123.6|1124.4|1124|1124.4|1124|1124|1123.6|7591
1635340840000|2021-10-27 13:20:40|1124.6|1124.2|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|0
1635340850000|2021-10-27 13:20:50|1124.4|1124|1124.6|1124.2|1125|1124.6|1124.4|1123.8|5120
1635340860000|2021-10-27 13:21:00||1124||1124||1124||1124|0
1635340870000|2021-10-27 13:21:10|1124.4|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|0
1635340880000|2021-10-27 13:21:20|1124.2|1123.8|1123.8|1123.4|1124.2|1123.8|1123.8|1123.2|799
1635340890000|2021-10-27 13:21:30|1123.6|1123.2|1123.4|1123|1123.8|1123.2|1123.4|1123|3782
1635340900000|2021-10-27 13:21:40|1123.2|1122.8|1123.6|1123.2|1123.6|1123.2|1123|1122.6|2805
1635340910000|2021-10-27 13:21:50|1123.4|1123|1123.8|1123.4|1124|1123.4|1123.4|1122.8|3603
1635340920000|2021-10-27 13:22:00|1124|1123.6|1123.8|1123.4|1124|1123.8|1123.8|1123.4|881
1635340940000|2021-10-27 13:22:20|1123.6|1123.2|1123.4|1123|1123.8|1123.2|1123.4|1123|496
1635340950000|2021-10-27 13:22:30|1123.6|1123.2|1123.8|1123.2|1124|1123.4|1123.6|1123.2|696
1635340960000|2021-10-27 13:22:40||1123.4||1123.4||1123.6||1123.4|0
1635340970000|2021-10-27 13:22:50|1124|1123.8|1124.2|1123.8|1124.4|1123.8|1124|1123.6|445
1635340980000|2021-10-27 13:23:00|1124.4||1124.2||1124.4||1124.2||0
1635341000000|2021-10-27 13:23:20|1124.4|1124|1124.6|1124.2|1124.8|1124.2|1124.4|1124|629
1635341020000|2021-10-27 13:23:40|1124.4|1124|1124.6|1124|1124.6|1124|1124.2|1123.8|3785
1635341030000|2021-10-27 13:23:50|1124.8|1124.2|1126|1125.6|1126|1125.6|1124.6|1124.2|18971
1635341040000|2021-10-27 13:24:00|1126.2|1125.8|1126.4|1126|1126.4|1126.2|1125|1124.6|29021
1635341050000|2021-10-27 13:24:10|1126.2|1125.8|1126.6|1126.2|1126.8|1126.2|1126.2|1125.8|3335
1635341070000|2021-10-27 13:24:30|1126.4|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|1525
1635341080000|2021-10-27 13:24:40|1126.4|1126|1126.4|1125.8|1126.4|1126|1126.4|1125.8|0
1635341100000|2021-10-27 13:25:00|1126.6|1126|1128.6|1128|1128.8|1128.4|1126.6|1126|51200
1635341110000|2021-10-27 13:25:10|1128.4|1128.4|1128.4|1127.8|1128.6|1128.4|1128|1127.6|7126
1635341120000|2021-10-27 13:25:20||1128||1128||1128||1128|0
1635341130000|2021-10-27 13:25:30|1128.6|1128.2|1128.4|1128|1128.6|1128.4|1128.4|1128|1844
1635341160000|2021-10-27 13:26:00|1128.2|1127.8|1128.4|1128|1128.6|1128.2|1128|1127.2|2480
1635341170000|2021-10-27 13:26:10|1128.2|1127.8|1128.4|1127.8|1128.4|1127.8|1128|1127.6|0
1635341180000|2021-10-27 13:26:20||1128||1128||1128||1128|0
1635341190000|2021-10-27 13:26:30|1128|1127.6|1127.6|1127.2|1128|1127.8|1127.4|1127.2|11200
1635341200000|2021-10-27 13:26:40|1127.4|1127.4|1127.4|1126.8|1127.4|1127.4|1127.4|1126.6|112
1635341210000|2021-10-27 13:26:50|1127.2|1126.6|1126.8|1126.4|1127.2|1126.6|1126.6|1126.2|3928
1635341220000|2021-10-27 13:27:00|1127|1126.6|1127.4|1127|1127.6|1127.2|1127|1126.6|2368
1635341230000|2021-10-27 13:27:10|1127.6||1127.6||1127.6||1127.6||0
1635341240000|2021-10-27 13:27:20|1127.8|1127.2|1128.4|1128|1129|1128.6|1127.6|1127.2|7122
1635341250000|2021-10-27 13:27:30|1128.2|1128.2|1128.6|1128.2|1129.8|1128.8|1128.2|1128.2|20350
1635341260000|2021-10-27 13:27:40|1128.8|1128.4|1128.4|1128|1129|1128.4|1128.4|1128|1301
1635341280000|2021-10-27 13:28:00|1128.2|1127.8|1128.2|1127.6|1128.8|1128.4|1128|1127.6|5398
1635341290000|2021-10-27 13:28:10|1128|1128|1129.4|1129|1129.6|1129.2|1128|1128|16446
1635341300000|2021-10-27 13:28:20|1129.2|1128.8|1128.8|1128.2|1129.2|1128.8|1128.8|1128.2|4183
1635341320000|2021-10-27 13:28:40|1128.6||1128.6||1128.6||1128.6||0
1635341330000|2021-10-27 13:28:50|1128.8|1128|1128.6|1128.2|1129.2|1129|1128.6|1128|3637
1635341340000|2021-10-27 13:29:00|1128.4|1128|1129|1128.6|1129.2|1128.8|1128.2|1128|13500
1635341350000|2021-10-27 13:29:10|1129.2|1128.8|1129|1128.6|1129.2|1128.8|1129|1128.6|1515
1635341360000|2021-10-27 13:29:20|1129.2|1128.8|1129.2|1128.8|1129.6|1129|1129.2|1128.8|1691
1635341370000|2021-10-27 13:29:30|1129.4|1129|1129.6|1129.2|1130|1129.6|1129.2|1128.8|28256
1635341380000|2021-10-27 13:29:40|1129.8|1129.4|1130|1129.4|1130|1129.4|1129.6|1129.4|923
1635341390000|2021-10-27 13:29:50|1130.2|1129.6|1129.8|1129.4|1130.2|1129.8|1129.4|1129.2|11807
1635341400000|2021-10-27 13:30:00|1129.6|1129.2|1129|1128.4|1130.8|1130.4|1128.2|1127.6|42413
1635341410000|2021-10-27 13:30:10|1129.2|1128.8|1126.6|1126|1129.2|1128.8|1126|1125.6|24447
1635341420000|2021-10-27 13:30:20|1126.8|1126.2|1128.2|1128|1128.4|1128|1126.8|1126.2|10706
1635341430000|2021-10-27 13:30:30|1128|1127.8|1127.2|1126.8|1128|1127.8|1127.2|1126.8|1336
1635341440000|2021-10-27 13:30:40|1127.4|1127|1128.8|1128.2|1129|1128.2|1127.4|1127|3214
1635341450000|2021-10-27 13:30:50|1128.6|1128|1128.2|1127.8|1129.6|1129|1127.8|1127|8625
1635341460000|2021-10-27 13:31:00|1128|1127.6|1127|1126.6|1128|1127.6|1125.8|1125.2|14299
1635341470000|2021-10-27 13:31:10|1127.2|1126.8|1126.6|1126.2|1127.6|1127|1126.6|1126.2|7426
1635341480000|2021-10-27 13:31:20|1126.4|1126.4|1127|1126.6|1127|1126.6|1126.4|1125.8|2294
1635341490000|2021-10-27 13:31:30|1126.8|1126.4|1126.6|1126.2|1126.8|1126.4|1126.6|1126.2|432
1635341500000|2021-10-27 13:31:40|1126.4|1126|1126.2|1125.6|1126.6|1126.2|1126|1125.4|12278
1635341510000|2021-10-27 13:31:50|1125.8|1125.8|1126.4|1126.2|1126.4|1126.2|1125.8|1125.8|957
1635341520000|2021-10-27 13:32:00|1126.2|1126|1125.4|1125|1126.6|1126.2|1125.4|1124.8|23168
1635341530000|2021-10-27 13:32:10|1125.6|1125.2|1125.4|1125|1125.8|1125.4|1124.8|1124.4|3537
1635341540000|2021-10-27 13:32:20|1125.2|1124.8|1125|1124.4|1125.4|1125|1124|1123.6|7811
1635341550000|2021-10-27 13:32:30|1124.8|1124.2|1124.4|1124|1124.8|1124.2|1123.6|1123|12888
1635341560000|2021-10-27 13:32:40|1124.2|1123.8|1124.4|1124|1124.6|1124.2|1124|1123.6|2963
1635341570000|2021-10-27 13:32:50|1124.2|1123.8|1125|1124.6|1125.2|1124.6|1124|1123.8|730
1635341580000|2021-10-27 13:33:00|1124.6|1124.4|1123.2|1122.6|1125|1124.4|1123.2|1122.4|22402
1635341590000|2021-10-27 13:33:10|1123|1122.4|1122.4|1121.8|1123|1122.4|1122|1121.6|12350
1635341600000|2021-10-27 13:33:20|1122.6|1122|1122.6|1122.2|1122.6|1122.2|1122.6|1122|500
1635341610000|2021-10-27 13:33:30|1122.8|1122.4|1122.6|1122|1123.4|1123|1122.4|1122|2068
1635341620000|2021-10-27 13:33:40|1122.4|1121.8|1122|1121.8|1122.4|1121.8|1121.8|1121.6|19209
1635341630000|2021-10-27 13:33:50|1122.2|1122|1123.8|1123.4|1124|1123.8|1122|1121.6|24919
1635341640000|2021-10-27 13:34:00|1123.6|1123.2|1123.4|1123|1124|1123.6|1123|1122.6|1574
1635341650000|2021-10-27 13:34:10|1123.2|1122.8|1123.4|1123|1123.4|1123|1123|1122.6|487
1635341660000|2021-10-27 13:34:20|1123.2|1122.4|1122.6|1122.2|1123.2|1122.6|1122.6|1122.2|5293
1635341670000|2021-10-27 13:34:30|1123.8|1122.4|1123|1122.6|1124|1123.6|1123|1122.4|20055
1635341680000|2021-10-27 13:34:40|1122.8|1122.4|1122.2|1122|1122.8|1122.4|1122|1121.8|8845
1635341690000|2021-10-27 13:34:50|1122|1121.8|1122.6|1122.2|1122.8|1122.4|1121.4|1121|9959
1635341700000|2021-10-27 13:35:00|1122.4|1122|1123.6|1123|1124.2|1124|1122.4|1121.8|9587
1635341710000|2021-10-27 13:35:10|1123.8|1122.8|1122.8|1122.4|1123.8|1122.8|1122.8|1122.2|6634
1635341720000|2021-10-27 13:35:20|1122.6|1122.2|1121|1120.6|1122.6|1122.4|1120.6|1120.2|7314
1635341730000|2021-10-27 13:35:30|1120.8|1120.4|1120.4|1119.8|1121|1120.6|1119.8|1119.4|23654
1635341740000|2021-10-27 13:35:40|1120.2|1119.6|1120|1119.4|1120.4|1120|1119.4|1119|13104
1635341750000|2021-10-27 13:35:50|1120.2|1119.6|1121.4|1120.8|1121.4|1120.8|1120.2|1119.6|1120
1635341760000|2021-10-27 13:36:00|1121.2|1120.6|1120.4|1120|1121.2|1120.6|1120.2|1120|2059
1635341770000|2021-10-27 13:36:10|1120.6|1120.2|1120.4|1119.6|1120.8|1120.2|1119.4|1119.2|24717
1635341780000|2021-10-27 13:36:20|1120.6|1119.8|1120.2|1119.6|1121.2|1120.4|1120|1119.6|2639
1635341790000|2021-10-27 13:36:30|1120.4|1119.8|1121.8|1121|1121.8|1121.2|1119.8|1119.6|10279
1635341800000|2021-10-27 13:36:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.4|1121.6|1121|34
1635341810000|2021-10-27 13:36:50|1121.4|1121|1122.4|1122.2|1122.6|1122.2|1121.2|1120.8|4892
1635341820000|2021-10-27 13:37:00|1122.2|1121.8|1121.6|1121|1122.4|1122|1121.6|1120.6|651
1635341830000|2021-10-27 13:37:10|1121.4|1120.8|1120.8|1120.4|1121.4|1121|1120.8|1120.2|85
1635341840000|2021-10-27 13:37:20|1120.6|1120.2|1120.8|1120.4|1121|1120.4|1120.4|1120|1838
1635341850000|2021-10-27 13:37:30|1120.6|1120.2|1121.2|1120.8|1121.2|1120.8|1120|1119.6|11109
1635341860000|2021-10-27 13:37:40|1121|1120.6|1120.8|1120.4|1121|1120.8|1120.2|1119.8|6421
1635341870000|2021-10-27 13:37:50|1121|1120.6|1120.6|1120.2|1121.4|1121.2|1120.2|1119.6|18538
1635341880000|2021-10-27 13:38:00|1120.8||1120.6||1120.8||1120.4||0
1635341890000|2021-10-27 13:38:10|1120.4|1120|1119.6|1119.4|1120.4|1120|1119.6|1119|29568
1635341900000|2021-10-27 13:38:20|1119.8|1119.6|1119|1118.2|1120.2|1119.6|1118.6|1118|6401
1635341910000|2021-10-27 13:38:30|1118.8|1118|1117.6|1117|1118.8|1118|1116.4|1116|58097
1635341920000|2021-10-27 13:38:40|1117.8|1117.2|1117.2|1116.8|1118|1117.4|1117.2|1116.8|2008
1635341930000|2021-10-27 13:38:50|1117|1116.6|1116.8|1116.4|1118.2|1118|1115.4|1115|79953
1635341940000|2021-10-27 13:39:00|1117|1116.6|1116.2|1115.8|1117.6|1116.8|1115.6|1115|35145
1635341950000|2021-10-27 13:39:10|1116.4|1115.4|1117.8|1117.4|1118|1117.6|1116.4|1115.4|23396
1635341960000|2021-10-27 13:39:20|1118|1117.6|1118|1117.4|1118.4|1117.8|1117.8|1117.4|2389
1635341970000|2021-10-27 13:39:30|1117.8|1117|1117.2|1116.6|1117.8|1117.4|1116.4|1116.2|8554
1635341980000|2021-10-27 13:39:40|1117.4|1116.8|1117.2|1116.8|1117.6|1117.2|1117.2|1116.6|3399
1635341990000|2021-10-27 13:39:50|1117.6|1116.6|1118|1117.6|1118.2|1117.6|1117.2|1116.6|9853
1635342000000|2021-10-27 13:40:00|1117.8|1117.4|1117|1116.6|1118.4|1117.6|1116.4|1116|11593
1635342010000|2021-10-27 13:40:10|1116.8|1116.4|1117|1116.4|1117|1116.6|1116.6|1116.2|655
1635342020000|2021-10-27 13:40:20|1116.8|1116.2|1116.4|1116|1116.8|1116.4|1115.8|1115.4|16089
1635342030000|2021-10-27 13:40:30|1116.8|1116.6|1116.8|1116.4|1117|1116.6|1116.6|1116|11984
1635342040000|2021-10-27 13:40:40|1116.6|1116.6|1116.4|1116|1116.6|1116.6|1116.4|1116|1060
1635342050000|2021-10-27 13:40:50|1116.6|1116.2|1116.2|1115.6|1116.8|1116.2|1115.8|1115.4|10965
1635342060000|2021-10-27 13:41:00|1115.8|1115.4|1116|1115.6|1116.8|1116.4|1115.6|1115.2|13003
1635342070000|2021-10-27 13:41:10|1115.8|1115.4|1116|1115.8|1116.8|1116.4|1115.8|1115.4|11648
1635342080000|2021-10-27 13:41:20|1116.2|1115.6|1116|1115.6|1116.2|1115.8|1116|1115.6|2111
1635342090000|2021-10-27 13:41:30|1115.8|1115.8|1115.4|1115.2|1115.8|1115.8|1115.2|1115|40933
1635342100000|2021-10-27 13:41:40|1115.6|1115.4|1116.8|1116.2|1116.8|1116.2|1115.6|1115.2|7345
1635342110000|2021-10-27 13:41:50|1116.6|1116.4|1117.4|1117|1117.8|1117.6|1116.6|1116.4|8277
1635342120000|2021-10-27 13:42:00|1117.6|1116.8|1115.6|1115.2|1117.6|1116.8|1115.4|1115|29857
1635342130000|2021-10-27 13:42:10|1115.4|1115|1115.4|1115|1115.8|1115.4|1115.2|1115|22810
1635342140000|2021-10-27 13:42:20|1115.6|1115.2|1116.2|1115.8|1116.2|1115.8|1115.6|1115.2|4156
1635342150000|2021-10-27 13:42:30|1116.4|1116|1116.4|1116|1116.8|1116.4|1116|1115.6|6415
1635342160000|2021-10-27 13:42:40|1116.2|1115.8|1115.2|1115|1116.2|1115.8|1114.8|1114.4|33060
1635342170000|2021-10-27 13:42:50|1114.8|1114.8|1113.4|1113.2|1115.4|1115|1113.4|1113|117082
1635342180000|2021-10-27 13:43:00|1113.6|1113|1113.2|1112.8|1114|1113.6|1112.8|1112.4|70064
1635342190000|2021-10-27 13:43:10|1113.4|1112.6|1114.2|1113.6|1114.4|1114|1113.4|1112.4|4745
1635342200000|2021-10-27 13:43:20|1114|1113.4|1114.2|1113.8|1114.2|1114|1113.4|1113|7341
1635342210000|2021-10-27 13:43:30|1114|1113.6|1113.6|1113|1114|1113.8|1113.4|1113|5058
1635342220000|2021-10-27 13:43:40|1114.8|1113.2|1114.4|1113.8|1114.8|1114.6|1113.6|1112.6|20699
1635342230000|2021-10-27 13:43:50|1114.6|1114|1114.4|1114|1115.2|1114.8|1113.4|1113.2|35642
1635342240000|2021-10-27 13:44:00|1114.6|1113.8|1115.2|1114.4|1115.4|1114.4|1114.6|1113.8|1131
1635342250000|2021-10-27 13:44:10|1115.4|1114.6|1115.4|1114.8|1115.6|1115.2|1115.2|1114.6|1878
1635342260000|2021-10-27 13:44:20|1115.6|1115|1114.8|1114.4|1116|1115.6|1114.8|1114.4|5220
1635342270000|2021-10-27 13:44:30|1114.6|1114|1115.8|1115.2|1116|1115.6|1114.4|1113.8|5328
1635342280000|2021-10-27 13:44:40|1115.6|1115|1116.2|1115.6|1116.4|1115.6|1115.4|1114.8|3133
1635342290000|2021-10-27 13:44:50|1116.4|1115.8|1116.6|1116.2|1116.8|1116.2|1116.4|1115.8|2301
1635342300000|2021-10-27 13:45:00|1116.4|1115.4|1115.2|1115|1116.4|1116|1114.2|1113.8|28357
1635342310000|2021-10-27 13:45:10|1115.4|1115.2|1115.4|1114.8|1115.8|1115.2|1115|1114.4|16530
1635342320000|2021-10-27 13:45:20|1115.2|1115|1114.8|1114.6|1115.2|1115|1114.6|1114.4|1473
1635342330000|2021-10-27 13:45:30|1114.6|1114.4|1114.4|1113.8|1114.8|1114.4|1114|1113.4|18732
1635342340000|2021-10-27 13:45:40|1114|1114|1114|1113.4|1114.6|1114.2|1113.6|1113.2|1396
1635342350000|2021-10-27 13:45:50|1114.2|1113.6|1114|1113.4|1114.6|1114.2|1114|1113.4|7167
1635342360000|2021-10-27 13:46:00|1113.8|1113.6|1112.8|1112.6|1114.4|1114|1112.8|1112.4|22296
1635342370000|2021-10-27 13:46:10|1113.2|1112.8|1113.6|1113|1113.6|1113.2|1113.2|1112.6|995
1635342380000|2021-10-27 13:46:20|1113.8|1113.2|1114.4|1113.8|1114.6|1114|1113.8|1113|16403
1635342390000|2021-10-27 13:46:30|1114.6|1114|1115.8|1115.6|1116|1115.6|1114.6|1114|9141
1635342400000|2021-10-27 13:46:40|1116||1116.2||1116.6||1116||78
1635342410000|2021-10-27 13:46:50|1116.6|1115.8|1116.6|1116.2|1116.6|1116.2|1116.4|1115.8|0
1635342420000|2021-10-27 13:47:00|1116.4|1116.4|1117.2|1116.8|1117.4|1116.8|1116.4|1116.4|401
1635342430000|2021-10-27 13:47:10|1117.4|1117|1117.8|1117.2|1118.6|1118.2|1117.4|1117|19786
1635342440000|2021-10-27 13:47:20|1117.6|1117.4|1117.8|1117.4|1117.8|1117.6|1117.6|1117.4|297
1635342450000|2021-10-27 13:47:30|1117.6|1117.2|1116.4|1116|1117.8|1117.4|1116.4|1115.8|6894
1635342460000|2021-10-27 13:47:40|1116.6|1116.2|1118.6|1118.2|1118.6|1118.4|1116.6|1116.2|7937
1635342470000|2021-10-27 13:47:50|1118.8|1118.4|1119.2|1118.6|1119.4|1119|1118|1117.6|15400
1635342480000|2021-10-27 13:48:00|1119|1118.4|1117.2|1116.4|1119|1118.4|1116.8|1116.4|6365
1635342490000|2021-10-27 13:48:10|1117|1116.2|1117.2|1116.6|1117.2|1116.6|1116.8|1116|0
1635342500000|2021-10-27 13:48:20|1117.4|1116.8|1118.4|1117.8|1118.4|1118|1117.2|1116.8|13247
1635342510000|2021-10-27 13:48:30|1118.8|1118|1118.6|1118.2|1119|1118.4|1118.4|1117.8|3749
1635342520000|2021-10-27 13:48:40|1119|1118.4|1118.4|1117.8|1119.4|1119|1118.4|1117.8|8646
1635342530000|2021-10-27 13:48:50|1118.2|1118|1118.2|1117.8|1118.2|1118|1118.2|1117.8|124
1635342540000|2021-10-27 13:49:00|1118|1117.2|1116.8|1116.4|1118|1117.2|1116.8|1116.4|3810
1635342550000|2021-10-27 13:49:10|1116.6|1116.6|1117.2|1116.6|1117.4|1117.2|1116.4|1116|8390
1635342570000|2021-10-27 13:49:30|1117|1116.4|1116.8|1116.4|1117|1116.4|1116.6|1116.2|5714
1635342580000|2021-10-27 13:49:40|1116.6|1116.6|1115.8|1115.2|1117|1116.8|1115.8|1115.2|19140
1635342590000|2021-10-27 13:49:50|1115.6|1115.4|1114.8|1114.4|1115.6|1115.4|1114.6|1114.2|26711
1635342600000|2021-10-27 13:50:00|1114.6|1114.2|1114.2|1114|1115|1114.4|1113.8|1113.6|16329
1635342610000|2021-10-27 13:50:10|1114.4|1114.2|1114.6|1114.4|1114.6|1114.4|1114.4|1114.2|3167
1635342620000|2021-10-27 13:50:20|1114.8|1114.6|1114.6|1114.2|1115.2|1114.6|1113.6|1113.2|23163
1635342630000|2021-10-27 13:50:30|1114.8|1114.4|1114.6|1114.2|1115|1114.8|1114.4|1114.2|4357
1635342640000|2021-10-27 13:50:40|1114.4|1114|1114.4|1114.2|1114.8|1114.6|1114.2|1113.8|6657
1635342650000|2021-10-27 13:50:50|1114.2|1114|1114|1113.6|1114.4|1114|1114|1113.6|300
1635342660000|2021-10-27 13:51:00|1114.2|1113.8|1113.2|1113|1114.2|1114|1113.2|1113|3262
1635342670000|2021-10-27 13:51:10|1113|1112.8|1113.2|1112.8|1113.2|1113|1112.8|1112.4|7402
1635342680000|2021-10-27 13:51:20|1113.4|1113|1114.4|1114|1114.4|1114|1113.4|1113|1700
1635342690000|2021-10-27 13:51:30|1114.6|1114.2|1113.4|1113|1115|1114.4|1113.2|1113|5435
1635342700000|2021-10-27 13:51:40|1113.6|1113.2|1113|1112.6|1113.6|1113.2|1113|1112.6|2406
1635342710000|2021-10-27 13:51:50|1113.2|1112.8|1114.4|1114|1114.6|1114|1113|1112.6|1859
1635342720000|2021-10-27 13:52:00|1114.6|1114.2|1114.6|1114|1114.6|1114.4|1114|1113.6|5600
1635342730000|2021-10-27 13:52:10|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|387
1635342740000|2021-10-27 13:52:20|1114.8|1114.4|1114.2|1113.6|1115|1114.4|1114|1113.6|5210
1635342750000|2021-10-27 13:52:30|1114.4|1113.8|1114.2|1113.6|1114.6|1114.4|1114.2|1113.6|5535
1635342760000|2021-10-27 13:52:40|1114|1113.8|1113.8|1113.2|1114|1113.8|1113.4|1113|5871
1635342770000|2021-10-27 13:52:50|1113.6|1113.4|1113.6|1113.2|1113.8|1113.6|1113.6|1113|500
1635342780000|2021-10-27 13:53:00|1113.8|1113.4|1112.4|1112|1113.8|1113.4|1112.4|1112|13226
1635342790000|2021-10-27 13:53:10|1112.6|1112.2|1113.8|1113.4|1113.8|1113.4|1112|1111.6|24212
1635342800000|2021-10-27 13:53:20|1113.6|1113.2|1112.8|1112.6|1113.6|1113.2|1112.4|1112|14152
1635342810000|2021-10-27 13:53:30|1113|1112.8|1113.4|1112.8|1113.4|1113|1113|1112.8|898
1635342820000|2021-10-27 13:53:40|1113.6|1113|1114.2|1113.6|1114.2|1113.6|1113.6|1113|4250
1635342830000|2021-10-27 13:53:50|1114.4|1113.8|1114.4|1113.8|1115|1114.6|1114.2|1113.8|8567
1635342840000|2021-10-27 13:54:00|1114.6|1114|1114.4|1114|1114.6|1114.2|1114.2|1113.8|787
1635342850000|2021-10-27 13:54:10|1114.6|1114.2|1115|1114.6|1115.6|1115.2|1114.6|1114.2|10221
1635342860000|2021-10-27 13:54:20|1115.2|1114.4|1115.2|1114.8|1115.8|1115.2|1115.2|1114.4|4521
1635342870000|2021-10-27 13:54:30|1115|1114.6|1116|1115.6|1116.2|1115.6|1114.6|1114.2|11898
1635342880000|2021-10-27 13:54:40||1115.8||1115.6||1115.8||1115.6|1096
1635342890000|2021-10-27 13:54:50|1115.8|1115.8|1116|1115.4|1116|1115.8|1115.8|1115.4|1182
1635342900000|2021-10-27 13:55:00|1115.8|1115.2|1116.2|1115.8|1116.4|1115.8|1115.6|1115.2|400
1635342910000|2021-10-27 13:55:10|1116.4|1116|1116.4|1116.2|1116.8|1116.4|1116.2|1115.8|404
1635342920000|2021-10-27 13:55:20|1116.6|1116|1116|1115.6|1116.6|1116.4|1115.8|1115.2|2865
1635342930000|2021-10-27 13:55:30|1115.8|1115.4|1115.8|1115.4|1116.2|1115.4|1115.8|1115.2|0
1635342940000|2021-10-27 13:55:40|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|635
1635342950000|2021-10-27 13:55:50|1116|1115.6|1116.2|1115.8|1116.6|1116.2|1116|1115.6|1683
1635342960000|2021-10-27 13:56:00|1116|1115.6|1116.4|1116|1116.6|1116.2|1116|1115.6|314
1635342970000|2021-10-27 13:56:10|1116.2|1115.8|1114.8|1114.2|1116.2|1115.8|1114.8|1114.2|12208
1635342980000|2021-10-27 13:56:20|1114.6|1114|1114.8|1114.6|1115|1114.6|1114|1113.6|12177
1635342990000|2021-10-27 13:56:30|1115|1114.4|1114.8|1114.4|1115.6|1115.2|1114.8|1114|6274
1635343000000|2021-10-27 13:56:40|1114.6|1114.2|1114|1113.6|1114.6|1114.2|1113.6|1113.2|8394
1635343010000|2021-10-27 13:56:50|1113.8|1113.8|1113.6|1113.2|1113.8|1113.8|1113.6|1113|1385
1635343020000|2021-10-27 13:57:00|1114|1113.4|1114.6|1114.2|1114.8|1114.4|1113.8|1113.2|13084
1635343030000|2021-10-27 13:57:10|1114.4|1114.4|1115.2|1114.8|1115.6|1115|1114.4|1114.4|2453
1635343040000|2021-10-27 13:57:20|1115|1114.6|1115.4|1115.2|1115.8|1115.2|1114.8|1114.4|765
1635343050000|2021-10-27 13:57:30|1115.6|1115.4|1116.2|1115.4|1116.2|1115.4|1115.6|1115.4|106
1635343060000|2021-10-27 13:57:40|1116.4|1115.6|1115.2|1114.8|1116.4|1115.8|1115|1114.6|7678
1635343070000|2021-10-27 13:57:50|1115|1114.6|1115.2|1114.6|1115.2|1114.8|1114.6|1114.4|21104
1635343080000|2021-10-27 13:58:00|1115.4|1115|1115.8|1115.4|1115.8|1115.4|1115.4|1115|600
1635343090000|2021-10-27 13:58:10|1115.6|1115.6|1115.2|1114.8|1115.8|1115.6|1115.2|1114.6|2286
1635343100000|2021-10-27 13:58:20|1115|1114.6|1115.2|1115|1115.2|1115|1114.8|1114.4|95
1635343110000|2021-10-27 13:58:30|1115.4|1115.2|1115.8|1115.2|1116|1115.4|1115.4|1115.2|1933
1635343120000|2021-10-27 13:58:40|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115|1216
1635343130000|2021-10-27 13:58:50|1115.4|1115|1115.4|1115|1115.6|1115.2|1115|1114.8|2544
1635343140000|2021-10-27 13:59:00|1115.6|1115.2|1116.4|1116|1116.6|1116.2|1115.4|1115|7116
1635343150000|2021-10-27 13:59:10|1116.6|1116.2|1116.8|1116.2|1116.8|1116.2|1116.4|1116|4959
1635343160000|2021-10-27 13:59:20|1116.6|1116|1117|1116.4|1117.2|1116.4|1116|1115.4|7481
1635343170000|2021-10-27 13:59:30|1116.8|1116.2|1115|1114.6|1116.8|1116.6|1114.6|1114.4|85150
1635343180000|2021-10-27 13:59:40|1114.8|1114.4|1115.8|1115.4|1116|1115.6|1114.6|1114.4|12741
1635343190000|2021-10-27 13:59:50|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.2|1114.8|598
1635343200000|2021-10-27 14:00:00|1115.4|1115.4|1115.6|1115.2|1116.2|1116|1115.2|1114.6|9108
1635343210000|2021-10-27 14:00:10|1115.4|1115|1116.8|1116.4|1116.8|1116.4|1115.4|1114.8|9737
1635343220000|2021-10-27 14:00:20|1116.6|1116.2|1118.8|1118|1118.8|1118.4|1116.6|1116.2|14928
1635343230000|2021-10-27 14:00:30|1118.6|1117.8|1116.4|1116.2|1118.6|1118|1115.8|1115.4|22575
1635343240000|2021-10-27 14:00:40|1116.6|1116|1116|1115.4|1116.6|1116|1115.4|1115|10110
1635343250000|2021-10-27 14:00:50|1115.8|1115.2|1115.8|1115.2|1115.8|1115.4|1115.6|1115.2|500
1635343260000|2021-10-27 14:01:00|1115.6|1115.4|1115.6|1115|1116.4|1116|1115.6|1115|1043
1635343270000|2021-10-27 14:01:10|1115.8|1115.2|1116.8|1116.2|1116.8|1116.4|1115.6|1115.2|9085
1635343280000|2021-10-27 14:01:20|1117|1116.4|1117.6|1117|1118.4|1118|1117|1116.4|10952
1635343290000|2021-10-27 14:01:30|1117.8|1117.2|1117.8|1117.2|1117.8|1117.4|1117.6|1117.2|72
1635343300000|2021-10-27 14:01:40|1117.6|1117.4|1117.6|1117.2|1117.6|1117.4|1117.6|1117.2|2020
1635343310000|2021-10-27 14:01:50|1117.8|1117.4|1117.8|1117.4|1118.2|1118|1117.6|1117.4|10978
1635343320000|2021-10-27 14:02:00|1118.2|1117.6|1118.4|1118|1118.4|1118|1118|1117.6|4000
1635343330000|2021-10-27 14:02:10|1118.2|1117.8|1118|1117.4|1118.2|1117.8|1118|1117.4|1080
1635343350000|2021-10-27 14:02:30|1117.8|1117.6|1118.4|1117.8|1118.4|1118|1117.6|1117.4|1654
1635343360000|2021-10-27 14:02:40|1118.6|1117.6|1118.8|1118.4|1119.6|1119|1118.6|1117.6|12607
1635343370000|2021-10-27 14:02:50|1118.6|1118.2|1118.8|1118.2|1118.8|1118.2|1118.4|1118|5112
1635343380000|2021-10-27 14:03:00|1118.6|1118.4|1118.8|1118.6|1119.6|1119|1118.6|1118.4|2572
1635343390000|2021-10-27 14:03:10|1119|1118.8|1120|1119.4|1120|1119.6|1119|1118.8|1385
1635343400000|2021-10-27 14:03:20|1119.8|1119.2|1119.6|1119.2|1120|1119.6|1119.6|1119|2311
1635343410000|2021-10-27 14:03:30|1119.4|1119|1118.8|1118.4|1120.6|1120|1118.6|1118|23958
1635343420000|2021-10-27 14:03:40|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.2|1250
1635343430000|2021-10-27 14:03:50|1118.8|1118.4|1118|1117.4|1118.8|1118.4|1117.8|1117.2|2586
1635343440000|2021-10-27 14:04:00|1118.2||1118.2||1118.2||1118.2||0
1635343450000|2021-10-27 14:04:10|1117.8|1117.2|1117.8|1117.4|1118.2|1117.4|1117.4|1117|3404
1635343460000|2021-10-27 14:04:20|1117.6|1117.2|1117.6|1117|1117.6|1117.2|1117.4|1116.8|0
1635343470000|2021-10-27 14:04:30|1117.8|1116.8|1116.4|1116|1117.8|1116.8|1116.4|1116|2471
1635343480000|2021-10-27 14:04:40|1116.6|1116.2|1116|1115.6|1116.6|1116.2|1116|1115.4|5052
1635343490000|2021-10-27 14:04:50|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1115.8|1115.6|623
1635343500000|2021-10-27 14:05:00|1116.4|1115.8|1117.2|1116.8|1117.6|1117|1116.4|1115.8|6345
1635343510000|2021-10-27 14:05:10|1117.6|1117|1118.6|1117.8|1118.6|1117.8|1117.6|1117|4950
1635343520000|2021-10-27 14:05:20|1118.8|1118|1118.4|1118|1119|1118.6|1118.4|1118|3330
1635343530000|2021-10-27 14:05:30|1118.2|1117.8|1118.2|1117.6|1118.6|1118|1117.6|1117.4|3446
1635343540000|2021-10-27 14:05:40|1118.4|1117.8|1118.2|1118|1118.4|1118.2|1118.2|1117.8|500
1635343550000|2021-10-27 14:05:50|1118.4|1117.8|1118.6|1118.4|1119|1118.6|1118.2|1117.8|1717
1635343560000|2021-10-27 14:06:00|1118.8|1118.2|1119|1118.4|1119|1118.4|1118|1117.6|9783
1635343570000|2021-10-27 14:06:10|1119.2|1118.6|1119|1118.4|1119.8|1118.8|1119|1118.4|2182
1635343580000|2021-10-27 14:06:20|1118.8|1118.2|1118.4|1118|1118.8|1118.4|1118.4|1118|798
1635343590000|2021-10-27 14:06:30|1118.2|1117.8|1119.4|1118.8|1119.4|1118.8|1118|1117.6|6054
1635343600000|2021-10-27 14:06:40|1119.6|1119|1119.8|1119.2|1120|1119.2|1119.4|1118.8|2883
1635343610000|2021-10-27 14:06:50|1120|1119.4|1119.8|1119.2|1120|1119.6|1119.8|1119.2|1164
1635343620000|2021-10-27 14:07:00|1120|1119.4|1120|1119.6|1120|1119.8|1119.6|1119.2|1316
1635343630000|2021-10-27 14:07:10|1120.2|1119.8|1120.2|1119.8|1120.6|1120|1120.2|1119.8|2774
1635343640000|2021-10-27 14:07:20|1120.4|1120|1120.2|1119.8|1120.4|1120.2|1120.2|1119.8|1056
1635343650000|2021-10-27 14:07:30|1120.4|1120|1119.8|1119.4|1120.4|1120|1119.4|1119|6450
1635343660000|2021-10-27 14:07:40|1119.6|1119.2|1120|1119.2|1120|1119.4|1119.4|1119|785
1635343670000|2021-10-27 14:07:50|1120.2|1119.4|1120.2|1119.8|1121.6|1121.4|1120.2|1119.4|22056
1635343680000|2021-10-27 14:08:00|1120|1119.6|1120.6|1120.2|1121.2|1120.8|1119.8|1119.6|10694
1635343690000|2021-10-27 14:08:10|1120.8|1120|1121.2|1120.8|1121.4|1120.8|1120.4|1120|2115
1635343700000|2021-10-27 14:08:20|1121|1120.6|1121.8|1121.4|1122|1121.4|1120.8|1120.4|1148
1635343710000|2021-10-27 14:08:30|1121.6|1121|1121.4|1120.8|1121.8|1121.2|1121.2|1120.8|3684
1635343720000|2021-10-27 14:08:40|1121.2|1121|1121.8|1121.2|1121.8|1121.4|1121.2|1121|3302
1635343730000|2021-10-27 14:08:50|1121.6|1121|1121.6|1121.2|1121.8|1121.2|1121.2|1120.6|4158
1635343740000|2021-10-27 14:09:00|1121.8|1121.4|1121.8|1121.4|1122.8|1122.2|1121.4|1121.2|43076
1635343750000|2021-10-27 14:09:10|1121.6|1121.2|1120.2|1119.6|1121.6|1121.2|1120.2|1119.6|3635
1635343760000|2021-10-27 14:09:20|1120|1119.8|1120.4|1119.8|1121|1120.4|1120|1119.8|2925
1635343770000|2021-10-27 14:09:30||1120||1120.2||1120.2||1119.8|0
1635343780000|2021-10-27 14:09:40|1120.6|1120.4|1120.8|1120.2|1121|1120.6|1119.8|1119.4|20523
1635343790000|2021-10-27 14:09:50|1120.6||1120.6||1120.6||1120.6||0
1635343800000|2021-10-27 14:10:00|1120.4|1120|1120.4|1120|1120.6|1120.2|1119.8|1119.4|7340
1635343810000|2021-10-27 14:10:10|1120.2|1119.8|1120|1119.4|1121.2|1120.8|1120|1119.4|11977
1635343820000|2021-10-27 14:10:20|1120.2|1119.6|1120.8|1120.2|1120.8|1120.2|1120.2|1119.6|909
1635343830000|2021-10-27 14:10:30|1121|1120.6|1121.2|1120.8|1121.4|1120.8|1120.8|1120.6|0
1635343840000|2021-10-27 14:10:40|1121.6|1121|1122.2|1121.6|1122.2|1121.6|1121.4|1121|4104
1635343850000|2021-10-27 14:10:50|1122.4|1121.8|1123|1122.4|1123|1122.4|1122.4|1121.8|1766
1635343860000|2021-10-27 14:11:00|1122.8|1122.6|1123.2|1122.8|1123.6|1123.4|1122.8|1122.6|5738
1635343870000|2021-10-27 14:11:10|1123|1122.2|1123|1122.6|1123.2|1122.8|1122.6|1122|12721
1635343880000|2021-10-27 14:11:20|1122.8|1122.4|1123|1122.4|1123|1122.4|1122.4|1122|1608
1635343890000|2021-10-27 14:11:30|1123.2|1122.6|1123.4|1123|1123.6|1123.2|1123|1122.6|6602
1635343900000|2021-10-27 14:11:40|1123.6|1123.2|1124.6|1124|1124.6|1124|1123.4|1123|3574
1635343910000|2021-10-27 14:11:50|1124.8|1124.2|1123|1122.6|1124.8|1124.4|1123|1121.4|68168
1635343920000|2021-10-27 14:12:00|1123.2|1122.8|1123.2|1122.8|1123.4|1122.8|1123.2|1122.8|1387
1635343930000|2021-10-27 14:12:10|1123.4|1123|1124.4|1124|1124.6|1124.2|1123.4|1123|3197
1635343940000|2021-10-27 14:12:20|1124.2|1123.8|1124.6|1124|1124.6|1124|1124|1123.8|173
1635343950000|2021-10-27 14:12:30|1124.4|1124.2|1124.8|1124.4|1125|1124.6|1124.4|1124|1445
1635343960000|2021-10-27 14:12:40|1124.6|1124.2|1123.6|1122.8|1124.6|1124.2|1123.2|1122.6|1422
1635343970000|2021-10-27 14:12:50|1123.4|1122.6|1122.2|1122|1123.4|1122.8|1122|1121.4|7280
1635343980000|2021-10-27 14:13:00|1122.4|1122.2|1122.4|1122|1122.8|1122.4|1122.4|1121.8|1410
1635343990000|2021-10-27 14:13:10|1122.2|1121.6|1121.6|1121.2|1122.6|1122.4|1121.4|1121|11059
1635344000000|2021-10-27 14:13:20|1121.8|1121.6|1121.8|1121.4|1122.4|1121.8|1121.8|1121.4|1987
1635344020000|2021-10-27 14:13:40|1122|1121.6|1121.2|1120.6|1122.6|1122.2|1121|1120.4|4970
1635344030000|2021-10-27 14:13:50|1121.4|1120.8|1121.6|1120.8|1121.6|1121|1121.4|1120.8|0
1635344040000|2021-10-27 14:14:00|1121.4|1120.6|1122|1121.4|1122|1121.4|1121.2|1120.6|9288
1635344050000|2021-10-27 14:14:10|1122.2|1122|1122.4|1121.6|1122.4|1122|1122|1121.4|900
1635344060000|2021-10-27 14:14:20|1122.2|1121.8|1122.4|1122|1122.4|1122|1122|1121.6|796
1635344080000|2021-10-27 14:14:40|1122.6|1122.2|1122.6|1122.2|1122.8|1122.2|1122.4|1122.2|2706
1635344090000|2021-10-27 14:14:50|1122.8|1122.4|1123.2|1123|1123.4|1123|1122.8|1122.4|1982
1635344100000|2021-10-27 14:15:00|1123.4|1122.8|1124|1123.4|1124.2|1123.8|1123.2|1122.8|3501
1635344110000|2021-10-27 14:15:10|1123.8|1123.6|1124|1123.4|1124|1123.6|1123.8|1123.4|225
1635344120000|2021-10-27 14:15:20|1123.8||1124||1124||1123.8||0
1635344130000|2021-10-27 14:15:30|1123.8|1123.2|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|274
1635344140000|2021-10-27 14:15:40|1124|1123.6|1122.8|1122.4|1124.2|1123.8|1122.6|1122.2|5675
1635344150000|2021-10-27 14:15:50|1123|1122.6|1123|1122.4|1123|1122.6|1122.4|1122.2|1753
1635344160000|2021-10-27 14:16:00|1123.2|1122.6|1123.8|1123|1123.8|1123.4|1123|1122.6|1664
1635344170000|2021-10-27 14:16:10|1123.6|1123.2|1123.8|1123.6|1124|1123.6|1123.6|1123.2|0
1635344180000|2021-10-27 14:16:20|1123.6|1123.4|1123.6|1123|1123.8|1123.4|1123.6|1123|820
1635344190000|2021-10-27 14:16:30|1123.8|1123.2|1124|1123.6|1124.4|1124|1123.8|1123.2|1500
1635344210000|2021-10-27 14:16:50|1123.8|1123.4|1124|1123.6|1124.4|1124|1123.8|1123.4|2558
1635344220000|2021-10-27 14:17:00|1124.2|1123.8|1124.6|1124|1124.6|1124.2|1124.2|1123.6|743
1635344230000|2021-10-27 14:17:10|1124.4|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124|1
1635344240000|2021-10-27 14:17:20|1124.4|1124.4|1125|1124.4|1125|1124.4|1124.4|1124|6912
1635344250000|2021-10-27 14:17:30||1124.6||1124.4||1124.8||1124.4|500
1635344260000|2021-10-27 14:17:40|1124.8|1124.2|1123.6|1123.2|1124.8|1124.4|1123.6|1123.2|14867
1635344280000|2021-10-27 14:18:00|1123.4|1123|1122|1121.6|1123.6|1123.2|1121.8|1121.4|11093
1635344290000|2021-10-27 14:18:10|1122.2|1121.4|1122|1121.6|1122.2|1121.6|1121.6|1121|430
1635344300000|2021-10-27 14:18:20|1121.8|1121.8|1122|1121.6|1122|1121.8|1121.8|1121.6|60
1635344320000|2021-10-27 14:18:40|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.2|1121|5438
1635344330000|2021-10-27 14:18:50|1121.8|1121.4|1121|1120.6|1121.8|1121.4|1121|1120.4|6493
1635344340000|2021-10-27 14:19:00|1120.8|1120.8|1122.4|1122.2|1122.8|1122.2|1120.8|1120.6|4064
1635344350000|2021-10-27 14:19:10|1122.2|1122|1122.2|1121.8|1122.2|1122|1122.2|1121.8|569
1635344360000|2021-10-27 14:19:20|1122|1121.6|1121.8|1121.2|1122|1121.6|1121.8|1121.2|2459
1635344370000|2021-10-27 14:19:30|1121.6|1121|1120|1119.6|1121.6|1121|1119.8|1119.4|20026
1635344380000|2021-10-27 14:19:40|1119.8|1119.4|1119.4|1118.8|1119.8|1119.4|1119.4|1118.6|448
1635344390000|2021-10-27 14:19:50|1119.2|1119|1119.4|1119.2|1119.4|1119.2|1119.2|1119|504
1635344400000|2021-10-27 14:20:00|1119.2|1118.8|1119.4|1118.8|1119.4|1119.2|1118.2|1118|11983
1635344410000|2021-10-27 14:20:10|1119.6|1119|1119.8|1119.4|1120|1119.4|1119.4|1119|1735
1635344420000|2021-10-27 14:20:20|1119.6|1119.2|1120.4|1119.8|1120.4|1119.8|1119.2|1119|6560
1635344430000|2021-10-27 14:20:30|1120.2|1120|1120.4|1120|1120.8|1120.4|1120.2|1119.8|1378
1635344440000|2021-10-27 14:20:40||1119.8||1120||1120||1119.8|0
1635344450000|2021-10-27 14:20:50|1120.6|1120.2|1120.4|1120|1120.8|1120.4|1120.4|1120|3570
1635344460000|2021-10-27 14:21:00|1120.2|1119.8|1120|1119.4|1120.4|1119.8|1120|1119.2|2916
1635344470000|2021-10-27 14:21:10|1119.8|1119.2|1119.8|1119.2|1119.8|1119.2|1119.6|1119|1996
1635344480000|2021-10-27 14:21:20|1119.6|1119|1119.8|1119.2|1120.2|1119.6|1119.4|1119|7353
1635344490000|2021-10-27 14:21:30|1119.6|1119.4|1119.4|1118.8|1119.6|1119.4|1119.2|1118.8|841
1635344500000|2021-10-27 14:21:40|1119.6|1119|1119.4|1119|1120.2|1119.6|1119.4|1118.8|6951
1635344510000|2021-10-27 14:21:50|1119.6|1119.2|1119.4|1119.2|1120|1119.4|1119.4|1118.8|5854
1635344520000|2021-10-27 14:22:00|1119.6|1119.4|1119.4|1119|1120.2|1119.6|1119.2|1118.8|6673
1635344530000|2021-10-27 14:22:10|1119.6|1119.2|1119.4|1119|1120|1119.6|1119.4|1119|4194
1635344540000|2021-10-27 14:22:20|1119.6|1119.2|1119.6|1119.2|1120|1119.6|1119.4|1119|5054
1635344550000|2021-10-27 14:22:30|1119.4|1119|1118.8|1118.2|1119.4|1119|1118.2|1118|10595
1635344560000|2021-10-27 14:22:40|1118.6|1118|1118.8|1118.4|1119.2|1118.8|1118.2|1117.4|13248
1635344570000|2021-10-27 14:22:50|1118.6|1118.2|1118.6|1118|1118.8|1118.4|1118.2|1118|16044
1635344580000|2021-10-27 14:23:00|1118.4|1118.2|1118.4|1117.6|1118.4|1118.2|1118|1117.6|1090
1635344590000|2021-10-27 14:23:10|1118.2|1117.4|1118|1117.8|1118.2|1117.8|1117.6|1117|4192
1635344600000|2021-10-27 14:23:20|1118.2|1118|1118|1117.4|1118.4|1118.2|1118|1117.4|3052
1635344610000|2021-10-27 14:23:30|1117.8|1117.6|1117.2|1117|1118|1117.6|1117.2|1116.6|2262
1635344620000|2021-10-27 14:23:40|1117|1116.8|1116.4|1116|1117|1116.8|1116.4|1116|11013
1635344630000|2021-10-27 14:23:50|1116.2|1115.8|1115.8|1115.4|1116.2|1115.8|1115.8|1115.4|8340
1635344640000|2021-10-27 14:24:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1635344650000|2021-10-27 14:24:10||1115.4||1115.4||1115.4||1115.2|0
1635344660000|2021-10-27 14:24:20|1115.8|1115.2|1116|1115.6|1116.4|1116.2|1115.4|1115|14125
1635344670000|2021-10-27 14:24:30|1115.8|1115.4|1116|1115.4|1116.2|1116|1115.8|1115|4089
1635344680000|2021-10-27 14:24:40|1116.2|1115.2|1116.2|1115.6|1117.2|1116.4|1115.6|1115|34816
1635344690000|2021-10-27 14:24:50|1116|1115.4|1115.4|1115|1116|1115.4|1115.4|1115|2477
1635344700000|2021-10-27 14:25:00|1115.2|1115.2|1116.6|1116.2|1116.8|1116.4|1115|1114.6|20826
1635344710000|2021-10-27 14:25:10|1116.4|1116|1115.6|1115.2|1116.4|1116|1115.6|1115.2|5461
1635344720000|2021-10-27 14:25:20|1115.8|1115.4|1115.8|1115.2|1116.2|1115.8|1115.8|1115.2|1870
1635344730000|2021-10-27 14:25:30|1116|1115.4|1115.6|1115.2|1116|1115.8|1115.4|1115|7333
1635344740000|2021-10-27 14:25:40|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1114.8|771
1635344750000|2021-10-27 14:25:50|1115.4|1115|1115.2|1114.6|1115.4|1115|1115.2|1114.6|1154
1635344760000|2021-10-27 14:26:00|1115|1115|1115.4|1115|1115.6|1115.2|1115|1114.6|7203
1635344770000|2021-10-27 14:26:10|1115.6|1115.2|1115.6|1115.2|1115.8|1115.2|1115|1114.4|6483
1635344780000|2021-10-27 14:26:20|1115.8|1115.4|1115.4|1115.2|1115.8|1115.6|1115.4|1115.2|845
1635344790000|2021-10-27 14:26:30|1115.6|1115.4|1114.8|1114.4|1116.2|1115.8|1114.8|1114.2|3856
1635344800000|2021-10-27 14:26:40|1115|1114.2|1114.8|1114.4|1115.2|1114.8|1114.6|1114|13977
1635344810000|2021-10-27 14:26:50|1115|1114.6|1115.6|1115|1115.6|1115.2|1115|1114.4|3797
1635344820000|2021-10-27 14:27:00|1115.4|1114.8|1115|1114.6|1115.4|1114.8|1114.8|1114.4|4416
1635344830000|2021-10-27 14:27:10|1114.8|1114.4|1115|1114.4|1115|1114.8|1114.8|1114.4|3208
1635344840000|2021-10-27 14:27:20|1115.2|1114.6|1114.8|1114.6|1115.2|1114.8|1114.8|1114.4|1554
1635344850000|2021-10-27 14:27:30|1115.2||1115||1115.2||1115||1
1635344860000|2021-10-27 14:27:40|1114.8|1114.4|1114|1113.4|1114.8|1114.4|1113.4|1113.2|18519
1635344870000|2021-10-27 14:27:50||1113.6||1113.6||1113.6||1113.6|400
1635344880000|2021-10-27 14:28:00|1114.2|1113.8|1114.4|1114|1114.6|1114.2|1114|1113.6|8614
1635344890000|2021-10-27 14:28:10|1114.2|1113.8|1114|1113.8|1114.4|1113.8|1114|1113.8|1201
1635344900000|2021-10-27 14:28:20|1113.8|1113.6|1112.8|1112.2|1114|1113.6|1112.4|1112|43954
1635344910000|2021-10-27 14:28:30|1113.2|1112.4|1113|1112.4|1113.4|1112.6|1112.6|1112.2|11658
1635344920000|2021-10-27 14:28:40|1113.2|1112.6|1113|1112.4|1113.6|1113|1112.6|1112|7173
1635344930000|2021-10-27 14:28:50|1112.8|1112.6|1112.6|1112.2|1113.2|1113|1112.6|1112.2|5115
1635344940000|2021-10-27 14:29:00|1112.4|1112|1112.6|1112.2|1112.8|1112.4|1112.2|1111.6|29237
1635344950000|2021-10-27 14:29:10|1112.4|1112|1112.8|1112.2|1113|1112.6|1112.2|1111.8|4022
1635344960000|2021-10-27 14:29:20|1112.6|1112.4|1112.8|1112.2|1113|1112.4|1112.4|1112|7881
1635344970000|2021-10-27 14:29:30|1113|1112.4|1113.2|1113|1113.6|1113.2|1113|1112.4|3667
1635344980000|2021-10-27 14:29:40|1113|1112.8|1113.4|1112.8|1113.4|1113.2|1112.8|1112.4|15074
1635344990000|2021-10-27 14:29:50|1113.2||1113.4||1113.4||1113.2||0
1635345000000|2021-10-27 14:30:00|1113.2|1112.6|1112|1111.6|1113.2|1112.6|1111.8|1111.4|10167
1635345010000|2021-10-27 14:30:10|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111|1383
1635345020000|2021-10-27 14:30:20|1111.6|1111.6|1111.6|1111.2|1111.6|1111.6|1111.6|1111.2|2476
1635345030000|2021-10-27 14:30:30|1111.8|1111|1111|1110.6|1111.8|1111.2|1110.8|1110.4|46101
1635345040000|2021-10-27 14:30:40|1110.8|1110.4|1110.8|1110.4|1111.2|1110.8|1110.6|1110.2|5959
1635345050000|2021-10-27 14:30:50|1110.6|1110.2|1110.8|1110.6|1111|1110.6|1110|1109.6|32691
1635345060000|2021-10-27 14:31:00|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|1110.6|1110.2|1453
1635345070000|2021-10-27 14:31:10|1110.4|1110.2|1110.8|1110.4|1111|1110.6|1110.4|1110|1131
1635345080000|2021-10-27 14:31:20|1111|1110.6|1110.4|1110|1111.4|1111|1110.2|1110|28692
1635345090000|2021-10-27 14:31:30|1110.6|1110.2|1110.6|1110.2|1110.8|1110.6|1110.4|1110|4567
1635345100000|2021-10-27 14:31:40|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|4479
1635345110000|2021-10-27 14:31:50|1110.8|1110.4|1111.2|1111|1111.6|1111|1110.4|1110.2|29847
1635345120000|2021-10-27 14:32:00|1111.4|1110.8|1111.8|1111.2|1111.8|1111.6|1111.4|1110.8|2669
1635345130000|2021-10-27 14:32:10|1111.6|1111.4|1111.6|1111.2|1111.8|1111.6|1111.6|1111.2|1101
1635345140000|2021-10-27 14:32:20|1111.4|1111.4|1111.6|1111.4|1111.6|1111.4|1111.4|1111.4|4000
1635345150000|2021-10-27 14:32:30|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|872
1635345160000|2021-10-27 14:32:40|1111|1110.8|1111.2|1111|1111.4|1111|1111|1110.8|6484
1635345170000|2021-10-27 14:32:50|1111|1110.8|1111.4|1110.8|1111.4|1111.2|1111|1110.6|7433
1635345180000|2021-10-27 14:33:00|1111.2|1111|1111.6|1111.2|1111.6|1111.4|1111.2|1111|536
1635345200000|2021-10-27 14:33:20|1111.4|1111.4|1111.6|1111.4|1111.6|1111.4|1111.4|1111.4|6219
1635345210000|2021-10-27 14:33:30|1111.4|1111.2|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|5553
1635345220000|2021-10-27 14:33:40||1111.4||1111.4||1111.4||1111.2|4116
1635345230000|2021-10-27 14:33:50|||||||||12589
1635345240000|2021-10-27 14:34:00|1111.8|1111.6|1111.8|1111.2|1111.8|1111.6|1111.4|1111|6490
1635345250000|2021-10-27 14:34:10|1111.6|1111.4|1111|1110.6|1111.6|1111.4|1111|1110.6|28726
1635345260000|2021-10-27 14:34:20|1110.8|1110.4|1111.6|1111.2|1112|1111.6|1110.6|1110.2|15204
1635345270000|2021-10-27 14:34:30|1111.8|1111.4|1111.8|1111.2|1112|1111.6|1111.8|1111.2|1554
1635345280000|2021-10-27 14:34:40|1112|1111.4|1111|1110.4|1112|1111.6|1110.8|1110.2|22128
1635345290000|2021-10-27 14:34:50|1110.8|1110.2|1110.4|1110|1110.8|1110.4|1110.4|1110|2564
1635345300000|2021-10-27 14:35:00|1110.2|1110.2|1110.4|1110|1110.4|1110.2|1110.2|1110|17713
1635345310000|2021-10-27 14:35:10|1110.2|1110.2|1109.8|1109.6|1110.2|1110.2|1109.6|1109.2|16540
1635345320000|2021-10-27 14:35:20|1110|1109|1110.2|1109.6|1110.2|1109.6|1109.2|1109|20764
1635345330000|2021-10-27 14:35:30|1110|1109.4|1109.8|1109.2|1110|1109.6|1109.6|1109.2|1132
1635345340000|2021-10-27 14:35:40|1109.6|1109.4|1110|1109.6|1110|1109.6|1109.6|1109.2|1976
1635345350000|2021-10-27 14:35:50|1109.8||1109.8||1109.8||1109.8||0
1635345360000|2021-10-27 14:36:00|1110|1109.4|1110|1109.8|1110.2|1109.8|1110|1109.4|3054
1635345370000|2021-10-27 14:36:10|1110.2|1110|1110.4|1110|1110.6|1110.2|1110.2|1109.8|2091
1635345380000|2021-10-27 14:36:20|1110.6|1110.2|1110.6|1110.2|1110.8|1110.2|1110.6|1110.2|0
1635345390000|2021-10-27 14:36:30|1110.4|1110.4|1110|1109.6|1110.6|1110.4|1110|1109.4|4004
1635345400000|2021-10-27 14:36:40|1109.8|1109.8|1109.8|1109.6|1109.8|1109.8|1109.8|1109.4|853
1635345410000|2021-10-27 14:36:50|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|1109.4|1109|4499
1635345420000|2021-10-27 14:37:00|1109.4|1109|1109|1108.6|1109.4|1109|1108.8|1108.4|54571
1635345430000|2021-10-27 14:37:10|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108|2777
1635345440000|2021-10-27 14:37:20|1108.4|1108|1107.6|1107.4|1108.4|1108|1107.6|1107.4|12608
1635345450000|2021-10-27 14:37:30|1107.4|1107.2|1107.4|1107.2|1107.6|1107.2|1107.2|1107|11019
1635345460000|2021-10-27 14:37:40|1107.2|1107|1106.6|1106.4|1107.2|1107|1106.2|1106|5269
1635345470000|2021-10-27 14:37:50|1106.4|1106.2|1105.8|1105.4|1106.4|1106.2|1105.8|1105.4|9674
1635345480000|2021-10-27 14:38:00|1105.6|1105.6|1105.4|1104.8|1106|1105.8|1104.8|1104.4|78977
1635345490000|2021-10-27 14:38:10|1105.2|1105.8|1106.2|1105.8|1106.8|1106.4|1105.2|1105|28648
1635345500000|2021-10-27 14:38:20|1106.4|1106|1106.4|1105.8|1106.8|1106.4|1106.4|1105.8|4592
1635345510000|2021-10-27 14:38:30|1106.2|1105.6|1106.2|1105.8|1106.2|1106|1106|1105.4|5072
1635345520000|2021-10-27 14:38:40|1106.4|1106|1106.8|1106.4|1107|1106.4|1105.8|1105.6|5619
1635345530000|2021-10-27 14:38:50|1107|1106.6|1107|1106.6|1107.2|1106.8|1107|1106.4|6910
1635345540000|2021-10-27 14:39:00|1107.2|1107|1108.2|1107.8|1108.4|1108|1107.2|1107|18942
1635345550000|2021-10-27 14:39:10|1108.4|1108|1108|1107.8|1108.4|1108|1108|1107.6|10000
1635345560000|2021-10-27 14:39:20|1107.8|1107.6|1107.4|1107|1107.8|1107.6|1107.4|1107|10805
1635345570000|2021-10-27 14:39:30|1107.2|1106.8|1106.6|1106|1107.2|1106.8|1106.4|1106|19135
1635345580000|2021-10-27 14:39:40|1106.8|1106.2|1106.8|1106.4|1107|1106.8|1106.6|1106|14224
1635345590000|2021-10-27 14:39:50|1107|1106.6|1106.8|1106.4|1107|1106.8|1106.8|1106.4|6666
1635345600000|2021-10-27 14:40:00|1107|1106.6|1107.2|1106.8|1107.6|1106.8|1107|1106.6|1117
1635345610000|2021-10-27 14:40:10|1107.4|1107|1107.2|1106.8|1107.4|1107.2|1107|1106.6|4495
1635345620000|2021-10-27 14:40:20|1107|1107|1106.8|1106.6|1107|1107|1106.8|1106.6|5484
1635345630000|2021-10-27 14:40:30|1107|1106.8|1107|1106.8|1107.2|1107|1107|1106.8|1583
1635345640000|2021-10-27 14:40:40|1107.2|1107|1107.2|1106.8|1107.2|1107|1107.2|1106.8|300
1635345650000|2021-10-27 14:40:50||1107||1106.8||1107||1106.8|938
1635345660000|2021-10-27 14:41:00|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.6|2570
1635345670000|2021-10-27 14:41:10|1107|1107|1106.8|1106.4|1107.2|1107|1106.8|1106.4|7953
1635345680000|2021-10-27 14:41:20||1106.6||1106.4||1106.6||1106.4|582
1635345690000|2021-10-27 14:41:30|1107|1106.6|1107|1106.8|1107|1106.8|1107|1106.4|1178
1635345700000|2021-10-27 14:41:40|1107.2|1106.6|1107.2|1106.8|1107.2|1106.8|1107.2|1106.6|1736
1635345710000|2021-10-27 14:41:50|1107.4|1107|1107.4|1107|1107.8|1107.2|1107.2|1106.8|4435
1635345720000|2021-10-27 14:42:00|1107.6|1107.2|1107.4|1107|1107.8|1107.2|1107.4|1107|3855
1635345730000|2021-10-27 14:42:10|1107.2|1106.6|1107.2|1106.8|1107.4|1106.8|1105.8|1105.4|25425
1635345740000|2021-10-27 14:42:20|1107.4|1107|1107.6|1107|1107.6|1107.2|1107|1106.6|9500
1635345750000|2021-10-27 14:42:30|1107.4|1106.8|1107.2|1106.8|1107.4|1106.8|1107|1106.6|4861
1635345760000|2021-10-27 14:42:40|1107||1107.2||1107.2||1107||1546
1635345770000|2021-10-27 14:42:50|1107.4|1107|1108.2|1107.8|1108.2|1107.8|1107.4|1107|4357
1635345780000|2021-10-27 14:43:00|1108|1108|1108.4|1108|1108.6|1108|1108|1108|1778
1635345800000|2021-10-27 14:43:20|1108.2|1107.8|1107.6|1107|1108.2|1107.8|1107.6|1107|8157
1635345810000|2021-10-27 14:43:30|1107.4|1106.6|1106.8|1106.4|1107.4|1106.6|1106.2|1105.8|14120
1635345820000|2021-10-27 14:43:40|1106.6|1106.2|1107|1106.6|1107.2|1106.8|1106.6|1106.2|4851
1635345830000|2021-10-27 14:43:50|1107.2|1106.8|1107.2|1106.6|1107.2|1106.8|1107|1106.6|3540
1635345840000|2021-10-27 14:44:00|1107.4|1106.8|1107.2|1106.8|1107.4|1107|1107.2|1106.6|2500
1635345850000|2021-10-27 14:44:10|1107.4|1107|1108.2|1107.8|1108.4|1108|1107.2|1106.8|7456
1635345860000|2021-10-27 14:44:20|1108|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.6|173
1635345870000|2021-10-27 14:44:30||1107.8||1107.6||1107.8||1107.6|0
1635345880000|2021-10-27 14:44:40|1107.8|1107.8|1108.2|1107.8|1108.2|1107.8|1107.8|1107.8|1284
1635345890000|2021-10-27 14:44:50|1108.4|1108|1108.8|1108.4|1109.2|1109|1108.2|1108|156074
1635345900000|2021-10-27 14:45:00|1108.6|1108.2|1108.6|1108|1109.6|1109.2|1108.2|1107.8|20944
1635345910000|2021-10-27 14:45:10|1108.8|1108.2|1108.4|1108|1108.8|1108.4|1108.4|1108|1569
1635345920000|2021-10-27 14:45:20|1108.2|1107.8|1107.4|1107|1108.4|1108|1107.4|1107|10201
1635345930000|2021-10-27 14:45:30|1107.6|1107.2|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|0
1635345940000|2021-10-27 14:45:40|1107.4|1107|1106.8|1106.4|1107.6|1107|1106.8|1106.4|7798
1635345950000|2021-10-27 14:45:50|1106.6|1106.6|1106.6|1106|1107|1106.6|1106.4|1106|6523
1635345960000|2021-10-27 14:46:00|1106.4|1105.8|1105|1104.6|1106.4|1106|1105|1104.6|5310
1635345970000|2021-10-27 14:46:10|1104.8|1104.4|1105|1104.6|1105.4|1105.2|1104.6|1104.4|15078
1635345980000|2021-10-27 14:46:20|1105.2|1104.8|1104.8|1104.6|1105.8|1105.2|1104.8|1104.6|7308
1635345990000|2021-10-27 14:46:30|1105|1104.8|1105.2|1104.8|1106|1105.4|1105|1104.8|6760
1635346000000|2021-10-27 14:46:40|1105.4|1104.6|1105.2|1104.8|1105.4|1104.8|1105.2|1104.6|500
1635346010000|2021-10-27 14:46:50|1105|1104.6|1105|1104.6|1105.4|1105|1104.8|1104.2|2387
1635346020000|2021-10-27 14:47:00|1104.8|1104.2|1105|1104.6|1105|1104.6|1104.2|1103.8|15036
1635346030000|2021-10-27 14:47:10|1105.2|1104.8|1105.4|1105.2|1105.6|1105.4|1105|1104.6|6957
1635346040000|2021-10-27 14:47:20|1105.6|1105.4|1106.2|1105.8|1106.4|1105.8|1105.6|1105.4|3839
1635346050000|2021-10-27 14:47:30|1106|1105.6|1106|1105.6|1106.2|1106|1105.8|1105.4|944
1635346060000|2021-10-27 14:47:40|1106.2|1105.8|1107|1106.6|1107.2|1106.6|1106.2|1105.8|2536
1635346070000|2021-10-27 14:47:50|1107.2|1106.8|1107.6|1107.2|1107.6|1107.2|1107.2|1106.8|1123
1635346080000|2021-10-27 14:48:00|1107.8|1107.4|1107.2|1106.6|1108|1107.6|1107.2|1106.6|9424
1635346090000|2021-10-27 14:48:10|1107|1106.8|1106.6|1106.2|1107|1106.8|1106.6|1106.2|1367
1635346100000|2021-10-27 14:48:20|1106.4|1106|1106.8|1106.2|1106.8|1106.2|1106.4|1106|3295
1635346110000|2021-10-27 14:48:30|1107|1106.4|1107.4|1107|1107.6|1107.2|1106.6|1106.4|9809
1635346120000|2021-10-27 14:48:40|1107.2|1106.8|1107.6|1107|1107.8|1107.4|1107|1106.6|11760
1635346130000|2021-10-27 14:48:50|1107.4|1106.8|1107.4|1107|1107.6|1107|1107.2|1106.8|0
1635346140000|2021-10-27 14:49:00|1107.6|1107.2|1107.6|1107.4|1107.6|1107.4|1107.6|1107|491
1635346150000|2021-10-27 14:49:10|1107.8|1107.2|1108|1107.8|1108|1107.8|1107.8|1107|4273
1635346160000|2021-10-27 14:49:20|1107.8|1107.4|1108.4|1108|1108.8|1108.4|1107.8|1107.4|6555
1635346170000|2021-10-27 14:49:30|1108.6|1108.2|1107.8|1107.4|1108.8|1108.4|1107.6|1106.4|32654
1635346180000|2021-10-27 14:49:40|1107.6|1107.2|1107.6|1107|1107.6|1107.4|1107.6|1107|2
1635346190000|2021-10-27 14:49:50|1107.4|1106.8|1107.2|1106.6|1107.4|1106.8|1106.4|1106|1603
1635346200000|2021-10-27 14:50:00|1106.8|1106.4|1106.8|1106.2|1107.2|1106.6|1106.6|1106|7423
1635346210000|2021-10-27 14:50:10|1106.6|1106.4|1106.8|1106.6|1106.8|1106.6|1106.6|1106.4|1484
1635346220000|2021-10-27 14:50:20|1106.6|1106.4|1106.4|1106|1106.6|1106.4|1106.4|1106|2782
1635346230000|2021-10-27 14:50:30|1106.6|1106.2|1106.8|1106.2|1107|1106.6|1106.6|1106.2|3191
1635346240000|2021-10-27 14:50:40|1106.6|1106|1105.8|1105.4|1106.6|1106|1105.6|1105.2|1091
1635346250000|2021-10-27 14:50:50|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|400
1635346260000|2021-10-27 14:51:00|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|2590
1635346270000|2021-10-27 14:51:10||1105.2||1105||1105.2||1105|17
1635346280000|2021-10-27 14:51:20|1105.2|1104.8|1105.6|1105.2|1106|1105.6|1105|1104.6|2795
1635346290000|2021-10-27 14:51:30|1105.8|1105.6|1105|1104.6|1106|1105.6|1105|1104.4|19299
1635346300000|2021-10-27 14:51:40|1105.2|1104.8|1105|1104.6|1105.6|1105.2|1105|1104.4|3728
1635346310000|2021-10-27 14:51:50|1105.2|1104.8|1104.4|1104|1105.2|1105|1104.2|1104|23640
1635346320000|2021-10-27 14:52:00|1104.2|1103.8|1104.6|1104|1105.2|1105|1104|1103.6|29058
1635346330000|2021-10-27 14:52:10|1105|1104.2|1105|1104.6|1105.8|1105.4|1104.8|1104.2|9909
1635346340000|2021-10-27 14:52:20|1105.2|1104.8|1105|1104.6|1105.6|1105.2|1105|1104.4|6407
1635346350000|2021-10-27 14:52:30|1104.8|1104|1104.4|1104|1104.8|1104.4|1103.8|1103.6|19382
1635346360000|2021-10-27 14:52:40|1104.2|1103.8|1104.4|1103.8|1104.4|1104|1104|1103.6|5865
1635346370000|2021-10-27 14:52:50|1104.2|1104|1104.6|1104.2|1104.8|1104.2|1104.2|1104|1756
1635346380000|2021-10-27 14:53:00|1104.4|1104|1103.8|1103.4|1105|1104.4|1103.4|1103.2|18239
1635346390000|2021-10-27 14:53:10|1103.6|1103.2|1103.4|1102.8|1103.6|1103.2|1103|1102.6|21466
1635346400000|2021-10-27 14:53:20||1103||1103||1103||1102.8|0
1635346410000|2021-10-27 14:53:30|1103.6|1102.8|1103.2|1102.6|1103.6|1103|1102.8|1102.6|8072
1635346420000|2021-10-27 14:53:40|1103.4|1103|1103.4|1103|1103.6|1103.2|1103|1102.6|17544
1635346430000|2021-10-27 14:53:50|1103.6|1103.2|1103.8|1103.4|1104|1103.8|1103.4|1103|5391
1635346440000|2021-10-27 14:54:00|1103.6|1103.6|1104|1103.6|1104.6|1104.2|1103.6|1103.4|20416
1635346450000|2021-10-27 14:54:10|1103.8|1103.4|1103.2|1103|1103.8|1103.4|1103.2|1102.8|18164
1635346460000|2021-10-27 14:54:20|1103.4|1103.2|1104|1103.6|1104|1103.6|1103.4|1103|5741
1635346470000|2021-10-27 14:54:30|1103.8|1103.8|1103.8|1103.6|1103.8|1103.8|1103.4|1103.2|27960
1635346480000|2021-10-27 14:54:40|1104|1103.8|1104.6|1104.4|1104.6|1104.4|1104|1103.8|2156
1635346490000|2021-10-27 14:54:50|1104.8||1104.6||1105||1104.6||1
1635346500000|2021-10-27 14:55:00||1104.2||1104.4||1104.4||1104.2|115
1635346510000|2021-10-27 14:55:10|1104.4|1104.2|1104.6|1104.4|1104.8|1104.4|1104.4|1104.2|9653
1635346520000|2021-10-27 14:55:20|1104.8|1104.6|1104.6|1104.4|1105|1104.6|1104.6|1104.4|1017
1635346530000|2021-10-27 14:55:30|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.4|1104|4454
1635346540000|2021-10-27 14:55:40|1104.6|1104.2|1105.6|1105.2|1105.8|1105.2|1104.6|1104.2|5816
1635346550000|2021-10-27 14:55:50|1105.8|1105.4|1105.8|1105.2|1106|1105.4|1105.6|1105.2|100
1635346560000|2021-10-27 14:56:00|1105.6|1105.4|1105.4|1105|1105.6|1105.4|1105.2|1105|1
1635346570000|2021-10-27 14:56:10|1105.2|1104.8|1105|1104.4|1105.2|1104.8|1104.4|1104.2|6210
1635346580000|2021-10-27 14:56:20|1104.8|1104.6|1105|1104.6|1105|1104.6|1104.6|1104|2801
1635346590000|2021-10-27 14:56:30|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|498
1635346600000|2021-10-27 14:56:40|1105|1105|1106.4|1105.8|1106.4|1106|1105|1104.6|16831
1635346610000|2021-10-27 14:56:50|1106.2|1106|1106.4|1105.8|1106.6|1106.2|1106.2|1105.8|500
1635346620000|2021-10-27 14:57:00|1106.6|1106|1106.4|1106|1106.6|1106.2|1106.2|1106|1169
1635346630000|2021-10-27 14:57:10|1106.2|1105.8|1106.2|1105.8|1106.4|1106|1105.6|1105.2|15282
1635346640000|2021-10-27 14:57:20|1106|1106|1105|1104.6|1106.2|1106|1104.8|1104.4|24336
1635346650000|2021-10-27 14:57:30|1104.8|1104.8|1105|1104.6|1105|1104.8|1104.8|1104.6|1328
1635346660000|2021-10-27 14:57:40|1105.2|1104.8|1104.4|1104|1105.6|1105|1104|1103.6|39182
1635346670000|2021-10-27 14:57:50|1104.6|1104.2|1104.8|1104.6|1105|1104.6|1104.4|1104.2|1900
1635346680000|2021-10-27 14:58:00|1105|1104.8|1105|1104.8|1105|1104.8|1105|1104.8|1046
1635346690000|2021-10-27 14:58:10|1104.8|1104.6|1105|1104.4|1105|1104.6|1104.2|1104|19898
1635346700000|2021-10-27 14:58:20|1105.2|1104.6|1107|1106.6|1107|1106.6|1105.2|1104.6|20613
1635346710000|2021-10-27 14:58:30|1106.8|1106.4|1107.2|1106.6|1107.4|1107.2|1106.8|1106.4|11669
1635346720000|2021-10-27 14:58:40|1107|1106.8|1107.2|1106.6|1107.2|1107|1106.8|1106.6|1160
1635346730000|2021-10-27 14:58:50|1107.4|1106.8|1107.4|1107|1107.6|1107.2|1107.2|1106.8|1000
1635346740000|2021-10-27 14:59:00|1107.2|1107.2|1108.4|1108|1108.4|1108.2|1107.2|1107|15806
1635346750000|2021-10-27 14:59:10|1108.6|1108.2|1108.4|1107.8|1108.8|1108.4|1107.8|1107.4|10505
1635346760000|2021-10-27 14:59:20|1108.2|1108|1108|1107.6|1108.4|1108|1107.8|1107.4|2478
1635346770000|2021-10-27 14:59:30|1107.8|1107.8|1108.2|1107.8|1108.2|1107.8|1107.8|1107.8|5443
1635346780000|2021-10-27 14:59:40|1108.6|1108|1108.8|1108.4|1109|1108.4|1108.6|1108|6462
1635346790000|2021-10-27 14:59:50|1109.2|1109|1109.6|1109.2|1109.6|1109.2|1109.2|1109|28558
1635346800000|2021-10-27 15:00:00|1109.4|1109|1110.2|1109.8|1110.4|1110|1109.2|1109|40194
1635346810000|2021-10-27 15:00:10|1110.4|1110|1110.8|1110.4|1111|1110.4|1110.2|1110|2042
1635346820000|2021-10-27 15:00:20|1111|1110.6|1110.2|1109.8|1111|1110.6|1109.8|1109.2|18452
1635346830000|2021-10-27 15:00:30|1110|1110|1109.6|1109.2|1110|1110|1109.4|1109|7906
1635346840000|2021-10-27 15:00:40|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.2|1410
1635346850000|2021-10-27 15:00:50|1110|1109.6|1109.8|1109.6|1110.2|1109.8|1109.8|1109.4|4241
1635346860000|2021-10-27 15:01:00|1110|1109.4|1110.2|1109.8|1110.4|1110.2|1109.8|1109.4|82115
1635346870000|2021-10-27 15:01:10|1110|1109.6|1109.8|1109.4|1110.2|1109.6|1109.8|1109.4|1194
1635346880000|2021-10-27 15:01:20|1109.6|1109.2|1109|1108.6|1109.8|1109.4|1109|1108.6|5282
1635346890000|2021-10-27 15:01:30|1109.2|1108.8|1110.2|1109.8|1110.2|1109.8|1109|1108.6|8019
1635346900000|2021-10-27 15:01:40|1110.4|1110|1110.4|1110|1110.8|1110.4|1110.4|1110|18481
1635346910000|2021-10-27 15:01:50|1110.6|1110.2|1110.8|1110.2|1110.8|1110.2|1110.6|1110.2|896
1635346920000|2021-10-27 15:02:00|1111|1110.4|1110.8|1110.4|1111|1110.6|1110.8|1110.2|1299
1635346930000|2021-10-27 15:02:10|1111|1110.6|1111.4|1111|1112|1111.2|1111|1110.6|13008
1635346940000|2021-10-27 15:02:20|1111.6|1111.4|1111.6|1111.2|1112.2|1111.6|1111.6|1111.2|5098
1635346950000|2021-10-27 15:02:30|1111.8|1111.4|1112.2|1112|1112.6|1112|1111.6|1111.2|16633
1635346960000|2021-10-27 15:02:40|1112.4|1112.2|1112.2|1112|1112.8|1112.4|1112.2|1112|5280
1635346970000|2021-10-27 15:02:50|1112.4|1111.8|1112.2|1111.8|1112.4|1111.8|1112.2|1111.8|1031
1635346980000|2021-10-27 15:03:00|1112.4|1112|1113|1112.6|1113.6|1113.2|1112.4|1112|23239
1635346990000|2021-10-27 15:03:10|1113.2|1112.8|1113.4|1112.8|1113.4|1113|1113.2|1112.8|3277
1635347000000|2021-10-27 15:03:20|1113|1113|1113.6|1113|1113.6|1113|1113|1112.8|2000
1635347010000|2021-10-27 15:03:30|1113.8|1113.2|1113.8|1113.4|1114.4|1113.8|1113.8|1113.2|8945
1635347020000|2021-10-27 15:03:40|1114|1113.8|1113|1112.4|1114|1113.8|1113|1112.4|9680
1635347030000|2021-10-27 15:03:50|1112.8|1112.2|1112.2|1111.8|1112.8|1112.2|1111.8|1111.2|3440
1635347040000|2021-10-27 15:04:00|1112|1112|1110.8|1110.6|1112.2|1112|1110.8|1110|15567
1635347050000|2021-10-27 15:04:10|1110.6|1110.4|1109.8|1109.4|1110.6|1110.4|1109.8|1109.4|15229
1635347060000|2021-10-27 15:04:20|1109.6|1109.2|1110|1109.6|1110|1109.6|1109.4|1109|10937
1635347070000|2021-10-27 15:04:30|1110.2|1109.8|1110.8|1110.4|1111.2|1110.6|1110.2|1109.8|4323
1635347080000|2021-10-27 15:04:40|1111|1110.6|1111.2|1110.8|1111.6|1111.2|1110.8|1110.4|16010
1635347090000|2021-10-27 15:04:50|1110.4|1110.2|1110.4|1110|1111.2|1111|1110|1109.4|51388
1635347100000|2021-10-27 15:05:00|1110.6|1110.2|1109.8|1109.4|1112|1111.4|1109.2|1109|53069
1635347110000|2021-10-27 15:05:10|1109.6|1109.2|1109.8|1109.4|1110.4|1110|1109|1108.6|27564
1635347120000|2021-10-27 15:05:20|1110|1109.6|1109|1108.6|1110|1109.6|1108.8|1108.4|51336
1635347130000|2021-10-27 15:05:30|1109.2|1108.8|1108.6|1108.2|1109.2|1109|1108.4|1107.8|13711
1635347140000|2021-10-27 15:05:40|1108.8|1108.4|1108.2|1107.8|1109.6|1109|1108.2|1107.8|19185
1635347150000|2021-10-27 15:05:50|1108|1107.6|1108.2|1107.8|1108.8|1108.2|1107.8|1107.2|18551
1635347160000|2021-10-27 15:06:00|1108|1107.6|1108|1107.6|1108|1107.8|1107.6|1107.4|8592
1635347170000|2021-10-27 15:06:10|1108.4|1107.8|1108|1107.6|1108.8|1108.4|1107.6|1107.2|9893
1635347180000|2021-10-27 15:06:20|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.4|1107|4318
1635347190000|2021-10-27 15:06:30|1107.8|1107.4|1108|1107.4|1108|1107.6|1106.8|1106.2|46662
1635347200000|2021-10-27 15:06:40|1107.8|1107.6|1108|1107.6|1108.6|1108.2|1107.6|1107.4|38786
1635347210000|2021-10-27 15:06:50|1107.8|1107.4|1107.6|1107.2|1108|1107.6|1107.2|1107|18213
1635347220000|2021-10-27 15:07:00|1107.8|1107.4|1107.6|1107.2|1108.2|1107.8|1107.2|1107|30273
1635347230000|2021-10-27 15:07:10|1107.4|1107|1107.8|1107.4|1107.8|1107.4|1107.4|1107|0
1635347240000|2021-10-27 15:07:20|1107.6|1107.2|1107.4|1107.2|1107.6|1107.2|1107.2|1107|28834
1635347250000|2021-10-27 15:07:30|1107.2|1107|1107.6|1107.4|1107.8|1107.4|1107|1106.6|24456
1635347260000|2021-10-27 15:07:40|1107.4|1107|1107.4|1107|1107.8|1107.4|1107.4|1107|2842
1635347270000|2021-10-27 15:07:50|1107.6|1107.2|1107.4|1107|1107.6|1107.4|1107.4|1107|670
1635347280000|2021-10-27 15:08:00|1107.2|1106.8|1107.8|1107.4|1107.8|1107.4|1107|1106.6|15230
1635347290000|2021-10-27 15:08:10|1107.6|1107.6|1108.4|1108|1108.4|1108.2|1107.6|1107.6|8371
1635347300000|2021-10-27 15:08:20|1108.6|1108.2|1108.2|1107.8|1108.8|1108.6|1108|1107.6|6838
1635347310000|2021-10-27 15:08:30|1108|1108|1109|1108.6|1109.4|1109|1108|1107.6|18249
1635347320000|2021-10-27 15:08:40|1109.2|1108.8|1107.8|1107.6|1109.2|1108.8|1107.6|1107.2|9837
1635347330000|2021-10-27 15:08:50|1107.4|1107.2|1108.2|1108|1108.2|1108|1107.4|1107.2|14623
1635347340000|2021-10-27 15:09:00|1108.4|1108.2|1109|1108.2|1109|1108.6|1108.4|1108|7247
1635347350000|2021-10-27 15:09:10|1108.8|1108.4|1108.4|1108|1108.8|1108.6|1107.8|1107.4|24692
1635347360000|2021-10-27 15:09:20|1108.6|1108.2|1109.2|1108.8|1109.2|1108.8|1108.6|1108.2|1473
1635347380000|2021-10-27 15:09:40|1109.4|1109|1109.2|1108.8|1109.6|1109.2|1109|1108.6|9086
1635347390000|2021-10-27 15:09:50|1109.4|1109|1109.6|1109.2|1109.6|1109.4|1109.4|1109|1414
1635347400000|2021-10-27 15:10:00|1109.8|1109.4|1109|1108.6|1109.8|1109.6|1108.6|1108.2|19286
1635347410000|2021-10-27 15:10:10|1109.4|1108.8|1109.6|1109.2|1109.8|1109.4|1109.4|1108.8|13731
1635347430000|2021-10-27 15:10:30||1109.4||1109.2||1109.4||1109.2|5493
1635347440000|2021-10-27 15:10:40|1109.4|1109|1108.4|1108|1109.4|1109|1108|1107.6|13993
1635347450000|2021-10-27 15:10:50|1108.6|1108.2|1109.4|1109|1109.4|1109|1108.6|1108.2|5919
1635347460000|2021-10-27 15:11:00|1109.6|1109.2|1110|1109.6|1110.2|1110|1109.6|1109.2|29399
1635347470000|2021-10-27 15:11:10|1110.2|1109.8|1110.4|1110.2|1110.8|1110.4|1110.2|1109.6|3615
1635347480000|2021-10-27 15:11:20|1110.6|1110.4|1110.4|1110|1111|1110.6|1110.4|1110|8153
1635347490000|2021-10-27 15:11:30|1110.6|1110.2|1109.8|1109.4|1110.6|1110.2|1109.6|1109.4|17820
1635347500000|2021-10-27 15:11:40|1110|1109.6|1109.8|1109.4|1110|1109.8|1109.8|1109.4|5355
1635347510000|2021-10-27 15:11:50|1109.6|1109.2|1109|1108.6|1109.6|1109.2|1109|1108.4|1353
1635347520000|2021-10-27 15:12:00|1108.8|1108.4|1108.4|1108.2|1109|1108.4|1108.4|1108|2695
1635347530000|2021-10-27 15:12:10|1108.2|1108|1108.2|1107.8|1108.2|1108|1107.8|1107.4|2933
1635347540000|2021-10-27 15:12:20|1108|1107.6|1108|1107.8|1108.2|1107.8|1108|1107.6|1760
1635347550000|2021-10-27 15:12:30|1108.2|1108|1108|1107.6|1108.4|1108|1107.8|1107.4|10145
1635347560000|2021-10-27 15:12:40|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108.2|1107.6|950
1635347570000|2021-10-27 15:12:50|1108|1108|1108|1107.6|1108|1108|1108|1107.6|1809
1635347580000|2021-10-27 15:13:00||1107.8||1107.6||1107.8||1107.6|500
1635347590000|2021-10-27 15:13:10|1108.2|1107.8|1108.4|1108|1108.6|1108|1107.6|1107.2|5493
1635347600000|2021-10-27 15:13:20|1108.2|1107.8|1108.8|1108.4|1108.8|1108.4|1108.2|1107.8|2726
1635347610000|2021-10-27 15:13:30|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|951
1635347620000|2021-10-27 15:13:40||1108.6||1108.4||1108.6||1108.4|1978
1635347640000|2021-10-27 15:14:00|1108.6|1108.2|1107.2|1107|1108.6|1108.2|1107.2|1107|21407
1635347650000|2021-10-27 15:14:10|1107.4|1107.2|1107.8|1107.4|1107.8|1107.6|1107.4|1107|6224
1635347660000|2021-10-27 15:14:20||1107.6||1107.6||1107.6||1107.6|0
1635347670000|2021-10-27 15:14:30||1107.4||1107.6||1107.6||1107.4|1039
1635347680000|2021-10-27 15:14:40|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|1107.4|1107.2|884
1635347690000|2021-10-27 15:14:50|||||||||500
1635347700000|2021-10-27 15:15:00|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.4|1107|1207
1635347710000|2021-10-27 15:15:10|1108.2|1107.8|1108.8|1108.2|1109|1108.4|1108.2|1107.8|2938
1635347720000|2021-10-27 15:15:20|1108.6|1108.4|1108.2|1107.4|1108.6|1108.4|1108.2|1107.4|0
1635347730000|2021-10-27 15:15:30|1108.4|1107.6|1108.4|1108|1108.4|1108|1108.2|1107.6|500
1635347740000|2021-10-27 15:15:40|1108.2|1107.8|1109.2|1108.6|1109.2|1108.6|1108.2|1107.6|2340
1635347750000|2021-10-27 15:15:50|1109.4|1108.8|1109.4|1108.8|1109.6|1109|1109.4|1108.6|3273
1635347760000|2021-10-27 15:16:00|1109.6|1109|1109.4|1108.8|1109.6|1109.2|1109.4|1108.8|977
1635347770000|2021-10-27 15:16:10|1109.6|1109|1109.4|1109|1109.6|1109|1109.2|1108.8|1439
1635347780000|2021-10-27 15:16:20|1109.6|1108.8|1109.4|1108.8|1109.6|1108.8|1109.4|1108.8|53
1635347790000|2021-10-27 15:16:30|1109.6|1109|1109.6|1108.8|1109.6|1109|1109|1108.4|1561
1635347800000|2021-10-27 15:16:40|1109.4|1109|1109.6|1109|1109.6|1109|1109.4|1108.8|1425
1635347810000|2021-10-27 15:16:50|1110|1109.4|1109.8|1109.2|1110|1109.4|1109.6|1109|75
1635347820000|2021-10-27 15:17:00|1110|1109|1109.8|1109.2|1110|1109.6|1109.6|1109|0
1635347830000|2021-10-27 15:17:10|1109.6|1109|1109.8|1109.2|1109.8|1109.2|1109.6|1109|200
1635347840000|2021-10-27 15:17:20|1109.6|1109|1109|1108.4|1109.6|1109|1109|1108.4|5622
1635347850000|2021-10-27 15:17:30|1109.2|1108.8|1109.6|1109|1109.6|1109|1109.2|1108.6|921
1635347860000|2021-10-27 15:17:40|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1108.8|1
1635347870000|2021-10-27 15:17:50|1109.4|1109|1109.4|1109|1109.6|1109.2|1109.4|1109|0
1635347880000|2021-10-27 15:18:00|1109.6|1109.2|1109.6|1109|1109.8|1109.4|1109.6|1109|935
1635347890000|2021-10-27 15:18:10|1109.8|1109.2|1109.6|1109|1109.8|1109.2|1109.6|1108.8|0
1635347900000|2021-10-27 15:18:20|1109.8|1109.2|1109|1108.4|1109.8|1109.2|1109|1108.4|1668
1635347910000|2021-10-27 15:18:30|1109.2|1108.6|1108.6|1108|1109.2|1108.6|1108.6|1108|4547
1635347920000|2021-10-27 15:18:40|1108.4|1107.8|1107.6|1107|1108.4|1107.8|1107.6|1107|1756
1635347930000|2021-10-27 15:18:50|1107.8|1107.2|1107.4|1106.8|1107.8|1107.2|1107.4|1106.8|221
1635347940000|2021-10-27 15:19:00|1107.6|1107|1108|1107.4|1108|1107.6|1107.4|1106.8|675
1635347950000|2021-10-27 15:19:10|1107.8|1107.2|1108.2|1107.6|1108.2|1107.6|1107.8|1107.2|1716
1635347960000|2021-10-27 15:19:20|1107.8|1107|1107.6|1106.8|1108|1107.4|1107.2|1106.8|1873
1635347970000|2021-10-27 15:19:30|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1635347980000|2021-10-27 15:19:40|1106.8|1106.8|1107|1106.4|1107|1106.8|1106.8|1106.4|3163
1635347990000|2021-10-27 15:19:50|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107|1106.4|0
1635348000000|2021-10-27 15:20:00|1107|1106.4|1107.4|1106.8|1107.4|1106.8|1107|1106.4|1032
1635348010000|2021-10-27 15:20:10|1107.6|1107.2|1107.6|1107|1107.6|1107.2|1107.6|1107|0
1635348020000|2021-10-27 15:20:20|1107.8|1107.4|1107.8|1107.2|1108|1107.4|1107.6|1107|1505
1635348030000|2021-10-27 15:20:30|1107.6|1107|1107.4|1106.8|1107.8|1107.2|1107.2|1106.6|1489
1635348040000|2021-10-27 15:20:40|1107.2|1106.6|1106.8|1106.4|1107.2|1106.6|1106.8|1106.4|78
1635348050000|2021-10-27 15:20:50|1107|1106.6|1107.2|1106.6|1107.4|1106.8|1106.8|1106.2|1095
1635348060000|2021-10-27 15:21:00|1107.4|1106.4|1107.4|1106.6|1107.4|1106.6|1107|1106.4|3338
1635348070000|2021-10-27 15:21:10|1107.2|1106.8|1107.4|1106.8|1107.4|1106.8|1107.2|1106.6|500
1635348080000|2021-10-27 15:21:20|1107.2|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|512
1635348090000|2021-10-27 15:21:30|1107.4|1107|1107.8|1107.4|1107.8|1107.4|1107.4|1107|3140
1635348100000|2021-10-27 15:21:40|1107.6|1107.2|1107.4|1106.8|1107.6|1107.2|1106.8|1106.4|4690
1635348110000|2021-10-27 15:21:50|1107.2|1106.6|1107.2|1106.6|1107.6|1107|1107.2|1106.6|333
1635348120000|2021-10-27 15:22:00|1107.4|1106.8|1107.4|1106.8|1107.6|1107|1107.2|1106.8|2986
1635348130000|2021-10-27 15:22:10|1107|1106.6|1107.2|1106.8|1107.4|1106.8|1107|1106.6|8463
1635348150000|2021-10-27 15:22:30|1107.4|1106.6|1107.6|1107.2|1107.6|1107.2|1107.2|1106.6|1000
1635348160000|2021-10-27 15:22:40|1107.4|1106.8|1107.8|1107.2|1107.8|1107.2|1107.4|1106.8|367
1635348170000|2021-10-27 15:22:50|1108|1107.4|1107.6|1107.2|1108|1107.4|1107.6|1107.2|946
1635348180000|2021-10-27 15:23:00|1107.4|1107|1107|1106.6|1107.4|1107|1107|1106.6|1790
1635348190000|2021-10-27 15:23:10|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.6|4683
1635348200000|2021-10-27 15:23:20|1107.2|1106.8|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1635348210000|2021-10-27 15:23:30|1107.4|1107|1108|1107.4|1108.2|1107.6|1107.4|1107|1636
1635348220000|2021-10-27 15:23:40|1107.8|1107.6|1108|1107.4|1108|1107.6|1107.6|1107|3395
1635348230000|2021-10-27 15:23:50|1107.8|1107.2|1107.8|1107.4|1108.2|1107.6|1107.8|1107.2|2682
1635348240000|2021-10-27 15:24:00|1107.6|1107.2|1108|1107.4|1108.2|1107.6|1107.6|1107.2|572
1635348250000|2021-10-27 15:24:10|1108.2|1107.6|1108.2|1107.4|1108.2|1107.6|1107.8|1107.2|2949
1635348260000|2021-10-27 15:24:20|1108|1107.2|1107.6|1107|1108.2|1107.8|1107.6|1107|3389
1635348270000|2021-10-27 15:24:30|1107.4|1106.8|1107.6|1107|1107.6|1107|1107.2|1106.6|2859
1635348280000|2021-10-27 15:24:40|1107.4|1106.8|1107.4|1106.8|1107.6|1107|1107.4|1106.8|6837
1635348290000|2021-10-27 15:24:50|1107.2|1106.6|1107.4|1106.8|1107.6|1107|1107.2|1106.6|1614
1635348300000|2021-10-27 15:25:00|1106.8|1106.4|1107|1106.4|1107|1106.4|1106.4|1106|10749
1635348310000|2021-10-27 15:25:10|1106.8|1106.6|1107.8|1107.2|1108|1107.4|1106.8|1106.6|2571
1635348320000|2021-10-27 15:25:20|1107.6|1107|1107.4|1106.8|1107.8|1107.2|1107.4|1106.8|2292
1635348330000|2021-10-27 15:25:30|1107.6|1107|1108|1107.4|1108|1107.4|1107.6|1107|588
1635348340000|2021-10-27 15:25:40|1107.8|1107.2|1108.4|1107.8|1108.4|1107.8|1107.8|1107.2|1170
1635348350000|2021-10-27 15:25:50|1108.2|1107.4|1107|1106.6|1108.2|1107.4|1107|1106.4|550
1635348360000|2021-10-27 15:26:00|1106.8|1106.4|1107.6|1107|1107.6|1107|1106.8|1106.4|0
1635348370000|2021-10-27 15:26:10|1107.4|1107.2|1108.2|1107.8|1108.6|1108|1107.4|1107.2|452
1635348380000|2021-10-27 15:26:20|1108.4|1108|1109|1108.6|1109|1108.6|1108.4|1108|2469
1635348390000|2021-10-27 15:26:30|1109.2|1108.4|1109.2|1108.6|1109.4|1108.8|1109|1108.4|5796
1635348400000|2021-10-27 15:26:40|1109|1108.8|1109.4|1109|1109.4|1109|1109|1108.4|2400
1635348410000|2021-10-27 15:26:50|1109.6|1108.8|1109.6|1108.8|1109.6|1109|1109|1108.4|6166
1635348420000|2021-10-27 15:27:00|1109|1108.4|1109|1108.4|1109.2|1108.6|1108.8|1108.4|1690
1635348430000|2021-10-27 15:27:10|1108.8|1108.2|1108.2|1107.6|1108.8|1108.2|1108|1107.6|1651
1635348440000|2021-10-27 15:27:20|1108.8|1108|1109.2|1108.6|1109.4|1109|1108.6|1108|1023
1635348450000|2021-10-27 15:27:30|1109|1108.4|1109.6|1109|1109.6|1109|1109|1108.4|286
1635348460000|2021-10-27 15:27:40|1109.4|1108.8|1108.6|1108|1109.6|1109|1108.6|1108|1229
1635348470000|2021-10-27 15:27:50|1108.8|1108.2|1109.2|1108.6|1109.6|1108.8|1108.8|1108.2|3218
1635348480000|2021-10-27 15:28:00|1109|1108.4|1108.4|1107.8|1109|1108.4|1108.4|1107.8|1749
1635348490000|2021-10-27 15:28:10|1108.2|1107.6|1108.6|1108|1108.6|1108.2|1108.2|1107.6|2706
1635348500000|2021-10-27 15:28:20|1108.8|1108.2|1108.6|1108.2|1108.8|1108.2|1108.6|1108|0
1635348510000|2021-10-27 15:28:30|1109|1108.4|1108.4|1107.8|1109.2|1108.6|1108.4|1107.8|2157
1635348520000|2021-10-27 15:28:40|1108.6|1108|1108.2|1107.8|1108.8|1108|1108.2|1107.8|0
1635348530000|2021-10-27 15:28:50|1108.6|1108|1108.4|1107.8|1108.6|1108|1108.2|1107.6|3627
1635348540000|2021-10-27 15:29:00|1108.2|1107.2|1108.4|1107.8|1108.4|1107.8|1107.8|1107.2|5972
1635348550000|2021-10-27 15:29:10|1108.6|1108|1108.4|1108|1108.6|1108|1108.4|1107.8|49
1635348560000|2021-10-27 15:29:20|1108.2|1107.8|1107.8|1107.2|1108.4|1107.8|1107.8|1107.2|5754
1635348570000|2021-10-27 15:29:30|1108|1107.6|1109|1108.4|1109|1108.4|1108|1107.6|4008
1635348580000|2021-10-27 15:29:40|1108.8|1108.2|1109.2|1108.6|1109.6|1109.2|1108.8|1108.2|2340
1635348590000|2021-10-27 15:29:50|1109|1108.4|1109.6|1108.6|1109.8|1109|1109|1108.2|1794
1635404410000|2021-10-28 07:00:10|1105.4|1105.2|1107.6|1106.2|1108.6|1106.2|1105.4|1105.2|0
1635404420000|2021-10-28 07:00:20|1108.6|1106.4|1112.4|1111.4|1113|1111.6|1107.8|1106.4|0
1635404430000|2021-10-28 07:00:30|1112.2|1111.2|1112.2|1111|1112.2|1111.2|1112.2|1110.2|0
1635404440000|2021-10-28 07:00:40|1112.4|1111.2|1113|1111.6|1113|1112|1112.2|1111.2|0
1635404450000|2021-10-28 07:00:50|1112.8|1111.4|1110.6|1109.4|1113|1111.6|1110.2|1109.4|0
1635404460000|2021-10-28 07:01:00|1110.8|1109.6|1108.6|1107.6|1110.8|1110.2|1108.2|1106.8|0
1635404470000|2021-10-28 07:01:10|1108.8|1107.8|1110.4|1109.4|1110.4|1109.6|1108.4|1107.4|0
1635404480000|2021-10-28 07:01:20|1110.2|1109.2|1110.8|1109.8|1111.2|1110.8|1110.2|1109.2|0
1635404490000|2021-10-28 07:01:30|1110.6|1109.6|1111.2|1110.2|1111.2|1110.2|1110.2|1109.2|0
1635404500000|2021-10-28 07:01:40|1111|1110|1110.8|1109.8|1111.2|1110.8|1110.8|1109.6|0
1635404510000|2021-10-28 07:01:50|1110.6|1109.6|1108.8|1107.8|1110.6|1109.6|1108.2|1107.2|0
1635404520000|2021-10-28 07:02:00|1109|1108|1109.4|1108.8|1109.4|1109|1108.6|1107.8|5950
1635404530000|2021-10-28 07:02:10|1109.6|1109|1109.6|1108.8|1109.8|1109.2|1109.6|1108.6|2641
1635404540000|2021-10-28 07:02:20|1109.4|1108.6|1108.8|1107.8|1109.4|1108.6|1108.6|1107.6|1306
1635404550000|2021-10-28 07:02:30|1109|1108.6|1109|1108.2|1109|1108.6|1108.4|1107.6|6079
1635404560000|2021-10-28 07:02:40|1109.2||1109.2||1109.4||1109.2||0
1635404570000|2021-10-28 07:02:50|1109|1107.8|1109.8|1108.8|1109.8|1108.8|1108.8|1107.6|2935
1635404590000|2021-10-28 07:03:10|1110|1109.2|1110.6|1109.6|1110.8|1110.2|1109.8|1108.8|33943
1635404600000|2021-10-28 07:03:20|1110.8|1109.8|1110.8|1109.8|1110.8|1110.2|1110.2|1109.6|2310
1635404610000|2021-10-28 07:03:30|1111|1110|1112|1111.4|1112|1111.4|1111|1110|4236
1635404620000|2021-10-28 07:03:40|1112.2|1111.6|1111.2|1110|1113|1112.2|1111|1110|64654
1635404630000|2021-10-28 07:03:50|1111|1110.4|1111.4|1110.6|1112.4|1111.4|1110.4|1109.8|18086
1635404640000|2021-10-28 07:04:00|1111.6|1110.8|1111.2|1110.2|1112|1111|1110.8|1109.8|8874
1635404650000|2021-10-28 07:04:10|1110.8|1110|1109.6|1109|1110.8|1110|1109.6|1108.8|3673
1635404660000|2021-10-28 07:04:20|1109.4|1108.8|1110.4|1109.2|1110.4|1109.2|1108.2|1107.2|4573
1635404670000|2021-10-28 07:04:30|1110.6|1109.4|1111.4|1110.4|1111.4|1110.4|1110.6|1109.4|672
1635404680000|2021-10-28 07:04:40|1111.6|1110.6|1112|1111.2|1112.2|1111.2|1111.6|1110.6|200
1635404690000|2021-10-28 07:04:50|1111.8|1111|1112.6|1112|1112.8|1112|1111.6|1111|30414
1635404700000|2021-10-28 07:05:00|1112.8|1112.2|1114.2|1113.4|1115.2|1114.6|1112.6|1112.2|18973
1635404710000|2021-10-28 07:05:10|1114|1113.2|1115.4|1114.4|1115.6|1114.6|1113.6|1113|1761
1635404720000|2021-10-28 07:05:20|1115|1114.6|1114.4|1113.6|1115.4|1114.6|1113.4|1112.6|5455
1635404730000|2021-10-28 07:05:30|1114.6|1113.8|1115.8|1115.4|1115.8|1115.4|1114.4|1113.8|5574
1635404740000|2021-10-28 07:05:40|1116|1115.6|1117.6|1116.8|1117.8|1117.2|1116|1115.4|18141
1635404750000|2021-10-28 07:05:50|1117.8|1116.6|1118.6|1117.8|1119|1118.8|1117.8|1116.6|13512
1635404760000|2021-10-28 07:06:00|1118.4|1117.6|1119|1118.2|1119|1118.2|1118|1117.2|15991
1635404770000|2021-10-28 07:06:10|1119.2|1118.4|1120.6|1119.8|1121.6|1120.8|1119.2|1118.4|27624
1635404780000|2021-10-28 07:06:20|1120.4|1119.4|1120.2|1119|1120.4|1119.4|1120.2|1119|2333
1635404790000|2021-10-28 07:06:30|1120|1119.2|1120.6|1120.2|1120.8|1120.4|1120|1119|19131
1635404800000|2021-10-28 07:06:40|1120.8|1120.4|1120|1119.2|1120.8|1120.4|1119.2|1118.8|15792
1635404810000|2021-10-28 07:06:50|1120.4|1119|1119.2|1118.4|1120.8|1120|1119.2|1118.4|5510
1635404820000|2021-10-28 07:07:00|1119|1118.2|1119.6|1119|1120.4|1119.2|1115.4|1115|63583
1635404830000|2021-10-28 07:07:10|1120|1119.2|1121.2|1120.2|1121.6|1120.6|1120|1119.2|11373
1635404840000|2021-10-28 07:07:20|1120.6|1120|1120.4|1119.8|1121|1120|1120.4|1119.4|1670
1635404850000|2021-10-28 07:07:30|1120.2|1119.6|1121|1120.2|1121.2|1120.4|1119.8|1118.8|5734
1635404860000|2021-10-28 07:07:40|1121.2|1120.4|1122.2|1121.4|1122.6|1121.8|1121|1120.4|2794
1635404870000|2021-10-28 07:07:50|1122|1121.2|1121.4|1120.6|1122|1121.2|1120.8|1120.4|1716
1635404880000|2021-10-28 07:08:00|1121.2|1120.4|1120.8|1119.8|1121.6|1121.4|1119.8|1119|27946
1635404890000|2021-10-28 07:08:10|1120.6|1119.6|1121.6|1120.6|1121.8|1121|1120.4|1119.6|1950
1635404900000|2021-10-28 07:08:20|1121.4|1120.4|1120.8|1120.4|1121.4|1120.4|1120|1119.2|7982
1635404910000|2021-10-28 07:08:30|1120.6|1120.2|1120.6|1120|1121.2|1121|1118.4|1117.8|88148
1635404920000|2021-10-28 07:08:40|1120.4|1119.8|1120.4|1119.8|1120.6|1119.8|1119.6|1118.8|6994
1635404930000|2021-10-28 07:08:50|1120.6|1119.6|1121|1120.2|1121|1120.2|1120|1119.4|1500
1635404940000|2021-10-28 07:09:00|1120|1119.8|1120.6|1119.8|1121|1120|1120|1119.8|5000
1635404950000|2021-10-28 07:09:10|1120.8|1120|1119.4|1118.8|1120.8|1120|1119.4|1118.8|2416
1635404960000|2021-10-28 07:09:20|1119.6|1119|1123.6|1123.2|1123.6|1123.2|1119.6|1118.8|28885
1635404970000|2021-10-28 07:09:30|1123.4|1123|1123.6|1123|1123.6|1123.2|1123|1122.4|15663
1635404980000|2021-10-28 07:09:40|1123.4|1123.2|1125.8|1125|1125.8|1125|1123|1122.2|33266
1635404990000|2021-10-28 07:09:50|1125.6|1124.8|1124.8|1123.8|1125.6|1124.8|1124.4|1123.6|15821
1635405000000|2021-10-28 07:10:00|1125|1124.2|1126.8|1125.8|1127|1126.6|1125|1124.2|16225
1635405010000|2021-10-28 07:10:10|1125.8|1125.6|1126|1125|1127|1126.4|1125.4|1124.8|26915
1635405020000|2021-10-28 07:10:20|1126.2|1125.2|1125.8|1125|1126.2|1125.2|1125.8|1125|0
1635405030000|2021-10-28 07:10:30|1126|1125.8|1123.6|1123|1126|1125.8|1123.6|1122.8|13623
1635405040000|2021-10-28 07:10:40|1123.8|1123.2|1125.4|1124.2|1125.8|1125.2|1123.8|1123.2|8891
1635405050000|2021-10-28 07:10:50|1125.2|1124|1125.8|1124.8|1125.8|1125|1124.6|1123.8|17014
1635405060000|2021-10-28 07:11:00|1125.6|1124.6|1126|1125|1126|1125|1125.4|1124.6|2921
1635405070000|2021-10-28 07:11:10|1125.8|1124.8|1124.4|1123.4|1125.8|1125|1123.4|1122.8|30181
1635405080000|2021-10-28 07:11:20|1124.8|1123.6|1124.8|1123.6|1125|1124.2|1124.8|1123.6|1611
1635405090000|2021-10-28 07:11:30|1124.6|1123.8|1124.2|1123.4|1124.8|1124|1124|1123.2|1541
1635405100000|2021-10-28 07:11:40|1124|1123.6|1123.6|1123|1124.2|1123.6|1123.2|1123|16018
1635405110000|2021-10-28 07:11:50|1123.4|1122.8|1122.8|1122.2|1123.4|1122.8|1122.8|1122|1191
1635405120000|2021-10-28 07:12:00|1123|1122|1124|1123.2|1124.8|1124.2|1123|1122|10947
1635405130000|2021-10-28 07:12:10|1124.2|1123.4|1124.2|1123.4|1124.4|1123.4|1124|1123.2|500
1635405140000|2021-10-28 07:12:20|1124.4|1123.2|1124.4|1123.2|1124.4|1123.2|1123.2|1122.6|4696
1635405160000|2021-10-28 07:12:40|1124.6|1124.4|1124.6|1123.8|1124.8|1124.4|1124.2|1123.4|8000
1635405170000|2021-10-28 07:12:50|1124.4|1123.6|1122.8|1121.8|1124.4|1123.6|1122.2|1121.4|10084
1635405180000|2021-10-28 07:13:00|1122.6|1121.6|1121.6|1120.6|1122.6|1121.6|1121.6|1120.4|2262
1635405190000|2021-10-28 07:13:10|1121.8|1120.8|1121|1120.4|1121.8|1121.2|1121|1120.4|1333
1635405200000|2021-10-28 07:13:20|1121.4|1120.6|1121|1120.4|1121.6|1120.8|1120|1119.4|13171
1635405210000|2021-10-28 07:13:30|1120.8|1120.2|1119.8|1119.2|1120.8|1120.2|1119.4|1119|7551
1635405220000|2021-10-28 07:13:40|1119.6|1119|1121.4|1120.6|1121.4|1120.6|1119|1118.6|30901
1635405230000|2021-10-28 07:13:50|1121.2|1120.4|1121.4|1120.6|1121.4|1120.6|1120.8|1120.2|2226
1635405240000|2021-10-28 07:14:00|1121.2|1120.4|1120|1119.4|1121.2|1120.4|1120|1119.4|343
1635405250000|2021-10-28 07:14:10|1119.8|1119.2|1119.8|1119.2|1120|1119.4|1119.8|1119.2|549
1635405260000|2021-10-28 07:14:20|1119.6|1119|1119.2|1118.4|1119.6|1119|1118.8|1118.2|2468
1635405270000|2021-10-28 07:14:30|1119|1118.6|1117.4|1116.4|1119.2|1118.8|1117.2|1116.4|11514
1635405280000|2021-10-28 07:14:40|1117.6|1116.6|1119.4|1118.4|1119.4|1118.4|1117.6|1116.6|6229
1635405290000|2021-10-28 07:14:50|1119.2|1118|1119.4|1118.6|1120.4|1119.8|1118.8|1117.8|12302
1635405300000|2021-10-28 07:15:00|1119.6|1118.4|1119.8|1118.6|1120|1119.4|1119.4|1118.2|6920
1635405310000|2021-10-28 07:15:10|1119.6|1118.8|1119.2|1118.8|1119.6|1118.8|1119.2|1118.8|477
1635405320000|2021-10-28 07:15:20|1119|1118.6|1118|1117.2|1119|1118.6|1117.8|1116.8|3108
1635405330000|2021-10-28 07:15:30|1118.2|1117.4|1117.8|1117.4|1118.2|1117.8|1117.2|1116.6|24805
1635405340000|2021-10-28 07:15:40|1118|1117.6|1118.2|1118|1118.2|1118|1117.2|1116.6|19254
1635405350000|2021-10-28 07:15:50|1118|1117.8|1116.8|1116|1118|1117.8|1116.6|1116|3017
1635405360000|2021-10-28 07:16:00|1117|1116.2|1116.2|1115.4|1117|1116.4|1115.8|1115.2|1830
1635405370000|2021-10-28 07:16:10|1116|1115.2|1116|1115.4|1116|1115.4|1116|1115.2|0
1635405380000|2021-10-28 07:16:20|1115.8|1115.6|1116|1115.4|1116.8|1116.2|1115.8|1115.2|14840
1635405390000|2021-10-28 07:16:30|1115.8|1115.2|1115.6|1115|1115.8|1115.6|1115.4|1115|6629
1635405400000|2021-10-28 07:16:40|1115.4|1115.2|1114|1113.6|1115.8|1115.2|1113.8|1113.2|15286
1635405410000|2021-10-28 07:16:50|1114.2|1113.8|1114.4|1114.2|1115|1114.4|1114.2|1113.6|2053
1635405420000|2021-10-28 07:17:00|1114.6|1113.8|1114.2|1113.6|1114.8|1114.2|1114|1113.4|23825
1635405430000|2021-10-28 07:17:10|1114|1113.4|1114.2|1113.6|1114.4|1114|1113.8|1113.4|3083
1635405440000|2021-10-28 07:17:20|1114.4|1113.4|1114.2|1113.6|1114.4|1114.2|1113.8|1113.4|8900
1635405450000|2021-10-28 07:17:30|1114|1113.4|1112.8|1112.6|1114|1113.4|1112.8|1112.6|4293
1635405460000|2021-10-28 07:17:40|1112.6|1112.4|1111.8|1111.2|1112.8|1112.4|1111.6|1111.2|8011
1635405470000|2021-10-28 07:17:50|1111.6|1111.4|1111.8|1111.4|1112|1111.6|1111.6|1111.4|2002
1635405480000|2021-10-28 07:18:00|1111.4|1111.2|1113|1112.6|1113.2|1112.8|1111.4|1111.2|23206
1635405490000|2021-10-28 07:18:10|1113.4|1112.8|1114.4|1113.6|1114.8|1114|1113.4|1112.8|4959
1635405500000|2021-10-28 07:18:20|1114.2|1113.8|1114.4|1113.6|1114.8|1114.4|1114|1113.4|1735
1635405510000|2021-10-28 07:18:30|1114.6|1113.8|1115.2|1114.4|1115.4|1115|1114.6|1113.8|11546
1635405520000|2021-10-28 07:18:40|1115|1114.2|1115.2|1114.6|1115.4|1114.6|1114.4|1114|1056
1635405530000|2021-10-28 07:18:50|1115.4|1114.8|1115.6|1115|1116.2|1115.4|1115.4|1114.8|5541
1635405540000|2021-10-28 07:19:00|1115.8|1114.8|1115.8|1115|1115.8|1115|1115.8|1114.8|0
1635405550000|2021-10-28 07:19:10|1115.6|1114.8|1114.6|1114|1115.6|1114.8|1114.2|1113.6|3558
1635405560000|2021-10-28 07:19:20|1114.4|1113.8|1114.2|1113.4|1114.4|1113.8|1114.2|1113.4|300
1635405570000|2021-10-28 07:19:30|1114|1113.2|1112.6|1112|1114|1113.2|1112.6|1112|9435
1635405580000|2021-10-28 07:19:40|1112.4|1111.8|1112.2|1111.4|1112.4|1111.8|1112.2|1111.4|2500
1635405590000|2021-10-28 07:19:50|1112|1111.6|1112.6|1112|1113|1112.4|1111.8|1111.6|6457
1635405600000|2021-10-28 07:20:00|1112.8|1112.2|1113.6|1112.6|1113.8|1113.4|1112.8|1112.2|867
1635405610000|2021-10-28 07:20:10|1114.2|1114|1112.8|1112.2|1114.2|1114|1112.6|1112|29826
1635405620000|2021-10-28 07:20:20|1112.6|1112|1111.2|1111|1113|1112.2|1111.2|1111|5523
1635405630000|2021-10-28 07:20:30|1111.4|1110.6|1111|1110.4|1111.6|1111|1110.8|1110|19331
1635405640000|2021-10-28 07:20:40|1110.6|1110.2|1112|1111.2|1112|1111.2|1110.6|1110.2|14723
1635405650000|2021-10-28 07:20:50|1112.2|1111.4|1112.4|1111.8|1112.4|1112|1112.2|1111.4|217
1635405660000|2021-10-28 07:21:00|1112.2|1111.6|1111.8|1111.2|1112.4|1111.6|1111.8|1111|1368
1635405670000|2021-10-28 07:21:10|1111.6|1111|1111.4|1111|1111.6|1111.2|1111.2|1110.6|2237
1635405680000|2021-10-28 07:21:20|1111.2|1111.2|1111|1110.6|1111.2|1111.2|1111|1110.6|2676
1635405690000|2021-10-28 07:21:30|1110.8|1110.4|1110.2|1109.8|1110.8|1110.4|1109.8|1109.4|38534
1635405700000|2021-10-28 07:21:40|1110.4|1110|1110.2|1109.6|1110.6|1110.2|1109.8|1109.6|4604
1635405710000|2021-10-28 07:21:50|1110|1109.4|1107.8|1107.6|1110|1109.4|1107.8|1107.6|7096
1635405720000|2021-10-28 07:22:00|1108|1107.4|1107.8|1107.4|1108|1107.8|1107.6|1107.2|6352
1635405730000|2021-10-28 07:22:10|1108|1107.6|1107.8|1107.2|1108.2|1107.8|1107|1106.4|12010
1635405740000|2021-10-28 07:22:20|1107.6|1106.8|1108.6|1107.8|1108.8|1108.2|1107.2|1106.8|8108
1635405750000|2021-10-28 07:22:30|1108.8|1108|1109.4|1108.6|1109.6|1108.6|1108.8|1108|3448
1635405760000|2021-10-28 07:22:40|1109.2|1108.8|1108|1107.4|1109.2|1109|1107.8|1107.4|4954
1635405770000|2021-10-28 07:22:50|1108.2|1107.6|1108.4|1107.8|1108.4|1108|1107.8|1107.2|1211
1635405780000|2021-10-28 07:23:00|1108.2|1107.6|1108.4|1107.8|1108.4|1107.8|1108.2|1107.6|0
1635405790000|2021-10-28 07:23:10|1108.2|1107.6|1108|1107.4|1108.2|1107.6|1107.8|1107.4|2724
1635405800000|2021-10-28 07:23:20|1107.8|1107.6|1108.2|1107.6|1108.6|1108|1107.8|1107.4|2966
1635405810000|2021-10-28 07:23:30|1108.4|1107.8|1108.8|1108|1109|1108.4|1108.4|1107.8|1669
1635405820000|2021-10-28 07:23:40|1108.6|1107.8|1107.2|1106.8|1108.6|1107.8|1107|1106.4|3806
1635405830000|2021-10-28 07:23:50|1107.6|1107|1107|1106.4|1107.6|1107|1106.8|1106.2|994
1635405840000|2021-10-28 07:24:00|1106.8|1106.2|1106.4|1105.8|1106.8|1106.2|1105.8|1105.2|6948
1635405850000|2021-10-28 07:24:10|1106.2|1105.4|1106.2|1105.8|1106.8|1106.4|1106|1105.4|38380
1635405860000|2021-10-28 07:24:20|1106|1105.4|1105.2|1104.4|1106|1105.6|1104.8|1104.4|40101
1635405870000|2021-10-28 07:24:30|1105|1104.2|1104.8|1104.4|1105.2|1104.8|1104.2|1103.8|12092
1635405880000|2021-10-28 07:24:40|1105|1104.2|1105.2|1104.8|1105.4|1105.2|1104.8|1104.2|12325
1635405890000|2021-10-28 07:24:50|1105.4|1105|1106.6|1105.8|1106.8|1106.2|1105.4|1105|4789
1635405900000|2021-10-28 07:25:00|1106.4|1105.6|1104.6|1104|1106.4|1105.6|1104.4|1103.8|22940
1635405910000|2021-10-28 07:25:10|1104.8|1104.2|1104.2|1103.8|1105|1104.6|1104.2|1103.8|5200
1635405920000|2021-10-28 07:25:20|1104.4|1103.6|1103.2|1102.6|1104.4|1103.6|1103|1102.6|8039
1635405930000|2021-10-28 07:25:30|1103.4|1102.8|1103.2|1102.6|1103.4|1103|1103|1102.6|1975
1635405940000|2021-10-28 07:25:40|1103|1102.4|1103|1102.6|1103.8|1103.2|1102.6|1102.2|10483
1635405950000|2021-10-28 07:25:50|1103.2|1102.4|1102.4|1102|1103.4|1102.8|1102.4|1102|4540
1635405960000|2021-10-28 07:26:00|1102.6|1101.8|1102.6|1102|1102.6|1102|1102.4|1101.8|3681
1635405970000|2021-10-28 07:26:10|1102.8|1102.2|1102.2|1101.8|1103|1102.4|1102.2|1101.8|5944
1635405980000|2021-10-28 07:26:20|1102.4|1102|1100.6|1100.2|1102.6|1102.2|1098.4|1098|220563
1635405990000|2021-10-28 07:26:30|1100.4|1100|1097.8|1097.4|1101.2|1101|1097.8|1097.2|35203
1635406000000|2021-10-28 07:26:40|1097.6|1097|1097|1096.2|1097.8|1097.6|1096.4|1096|48103
1635406010000|2021-10-28 07:26:50|1096.8|1096|1095.6|1095|1097.8|1097|1095.6|1095|12319
1635406020000|2021-10-28 07:27:00|1095.8|1095.2|1095.6|1095.2|1096.4|1095.8|1095.4|1095|30338
1635406030000|2021-10-28 07:27:10|1095.8|1095.4|1096.4|1096|1096.4|1096|1094.8|1094|22074
1635406040000|2021-10-28 07:27:20|1096.8|1096.2|1097.6|1097|1098.2|1098|1096.8|1096.2|37703
1635406050000|2021-10-28 07:27:30|1097.4|1097.2|1097.2|1096.4|1097.6|1097.2|1096.4|1096|8728
1635406060000|2021-10-28 07:27:40|1097|1096.2|1096.8|1096.2|1097.2|1096.8|1096.6|1096|10133
1635406070000|2021-10-28 07:27:50|1097|1096|1095.6|1095|1097|1096|1095.4|1094.6|1467
1635406080000|2021-10-28 07:28:00|1095.4|1094.8|1093.6|1092.8|1095.4|1094.8|1093.4|1092.4|19378
1635406090000|2021-10-28 07:28:10|1093.4|1092.6|1091.2|1090.6|1093.4|1092.6|1090.4|1090|38150
1635406100000|2021-10-28 07:28:20|1090.8|1090.8|1091.8|1091.4|1092.2|1091.8|1090.8|1090.8|30962
1635406110000|2021-10-28 07:28:30|1092|1091.6|1091.8|1091.4|1092.4|1091.8|1091.4|1091|9138
1635406120000|2021-10-28 07:28:40|1092|1091.6|1094.4|1093.4|1094.6|1093.8|1092|1091.4|11318
1635406130000|2021-10-28 07:28:50|1094.6|1094|1094.2|1093.6|1094.8|1094|1093.8|1093.4|6550
1635406140000|2021-10-28 07:29:00|1094.4|1093.4|1095|1094.2|1095|1094.4|1094.4|1093.4|2001
1635406150000|2021-10-28 07:29:10|1094.8|1094.4|1096.4|1095.8|1096.4|1096.2|1094.8|1094.4|15622
1635406160000|2021-10-28 07:29:20|1096.6|1096.4|1098.6|1098|1098.8|1098|1096.6|1096.4|2078
1635406170000|2021-10-28 07:29:30|1098.8|1098.2|1099|1098.6|1099.2|1098.6|1098|1097.2|11259
1635406180000|2021-10-28 07:29:40|1099.4|1098.8|1101|1099.8|1101.2|1100.4|1099.2|1098.6|2000
1635406190000|2021-10-28 07:29:50|1101.4|1100|1101|1100.6|1101.6|1100.6|1100.6|1100|8907
1635406200000|2021-10-28 07:30:00|1100.8|1100.4|1098.8|1098|1100.8|1100.4|1098.8|1098|16692
1635406210000|2021-10-28 07:30:10|1098.6|1097.8|1097|1096.2|1098.6|1098|1096.8|1096|34817
1635406220000|2021-10-28 07:30:20|1096.8|1096.4|1096.4|1095.8|1097|1096.6|1096.4|1095.6|943
1635406230000|2021-10-28 07:30:30|1096.6|1096|1098.8|1097.6|1098.8|1097.6|1096.6|1096|2719
1635406240000|2021-10-28 07:30:40|1098.6|1097.8|1099|1098|1099.2|1098.8|1098.6|1097.8|2935
1635406250000|2021-10-28 07:30:50|1099.2|1098.2|1100.6|1099.8|1100.8|1100.6|1099.2|1098.2|12387
1635406260000|2021-10-28 07:31:00|1100.4|1099.6|1100.6|1099.8|1101.2|1100.2|1100.2|1099.2|938
1635406270000|2021-10-28 07:31:10|1100.8||1100.8||1100.8||1100.8||0
1635406280000|2021-10-28 07:31:20|1101|1100|1102.4|1101.6|1102.4|1101.6|1100.6|1100|10858
1635406290000|2021-10-28 07:31:30|1102.2|1101.4|1101.2|1100.6|1102.4|1101.4|1100.8|1100.4|2342
1635406300000|2021-10-28 07:31:40|1101|1100.8|1102.4|1101.8|1103|1102.2|1101|1100.6|9298
1635406310000|2021-10-28 07:31:50|1102.6|1101.6|1103|1102.4|1103|1102.6|1102.6|1101.4|2660
1635406320000|2021-10-28 07:32:00|1102.8|1102.2|1102.6|1101.8|1102.8|1102.2|1102.4|1101.6|1527
1635406330000|2021-10-28 07:32:10|1102.8|1102|1103|1102.2|1103|1102.2|1102.8|1102|357
1635406340000|2021-10-28 07:32:20|1102.8|1102|1101.6|1100.8|1102.8|1102|1101.2|1100.4|5250
1635406350000|2021-10-28 07:32:30|1101.8|1101|1101|1100.4|1101.8|1101.2|1100.8|1100.4|3088
1635406360000|2021-10-28 07:32:40|1101.2|1100.6|1099.8|1099.2|1101.4|1101|1099.8|1099.2|20580
1635406370000|2021-10-28 07:32:50|1099.6|1099|1098.4|1098|1099.6|1099|1098|1097.4|23354
1635406380000|2021-10-28 07:33:00|1098.6|1098.2|1097.8|1097.2|1099.2|1098.4|1097.8|1097|31576
1635406390000|2021-10-28 07:33:10|1097.6|1097|1097|1096.4|1097.6|1097|1097|1096.4|1133
1635406400000|2021-10-28 07:33:20|1097.2|1096.6|1099.6|1098.8|1099.6|1099.4|1097.2|1096.6|29974
1635406410000|2021-10-28 07:33:30|1099.4|1099|1099.4|1098.8|1099.6|1099.4|1099.2|1098.6|2384
1635406420000|2021-10-28 07:33:40|1099.6|1099|1100.8|1100|1101.4|1100.6|1099.6|1099|7966
1635406430000|2021-10-28 07:33:50|1100.6|1099.8|1100|1099.2|1100.6|1100|1099.6|1098.8|571
1635406440000|2021-10-28 07:34:00|1100.2|1099.4|1100.8|1100.2|1101|1100.2|1100.2|1099.2|4128
1635406450000|2021-10-28 07:34:10|1100.6|1100|1100.6|1099.8|1101|1100.8|1100.4|1099.8|13245
1635406460000|2021-10-28 07:34:20|1100.4|1100|1100|1099.4|1100.8|1100.2|1099.6|1099.2|1691
1635406470000|2021-10-28 07:34:30|1099.8|1099.2|1100|1099.4|1100.4|1099.8|1099.8|1099.2|1368
1635406480000|2021-10-28 07:34:40|1100.4|1099.6|1099.6|1099|1100.4|1099.8|1099.4|1099|1129
1635406490000|2021-10-28 07:34:50|1099.4|1098.8|1097.6|1097|1099.4|1099|1097.2|1096.6|4232
1635406500000|2021-10-28 07:35:00|1097.8|1097.2|1098.4|1097.8|1098.8|1098.2|1097.8|1097|18251
1635406510000|2021-10-28 07:35:10|1098.6|1098|1098.2|1098|1098.6|1098|1098.2|1097.8|322
1635406520000|2021-10-28 07:35:20|1098|1097.8|1097.6|1097|1098|1097.8|1097.6|1097|2117
1635406530000|2021-10-28 07:35:30|1097.8|1097.2|1098.2|1097.2|1098.4|1097.8|1097.6|1097.2|3031
1635406540000|2021-10-28 07:35:40|1098|1097|1097.6|1096.8|1098|1097.2|1097|1096.6|12800
1635406550000|2021-10-28 07:35:50|1097.4|1096.6|1097.2|1096.8|1097.4|1096.8|1097|1096.6|181
1635406560000|2021-10-28 07:36:00|1097|1096.6|1096.8|1096.4|1097.2|1096.8|1095.6|1095.4|34267
1635406570000|2021-10-28 07:36:10|1097|1096.2|1097|1096.4|1097|1096.6|1097|1096.2|228
1635406580000|2021-10-28 07:36:20|1097.2|1096.6|1097.8|1097.2|1097.8|1097.2|1097|1096.4|6768
1635406590000|2021-10-28 07:36:30|1098|1097.4|1098.4|1098|1098.6|1098|1098|1097.2|1495
1635406600000|2021-10-28 07:36:40|1098.6|1098.2|1098.6|1098.2|1098.8|1098.2|1098.4|1098|0
1635406610000|2021-10-28 07:36:50|1098.8|1098.4|1099.6|1099.2|1100|1099.4|1098.8|1098.4|411
1635406620000|2021-10-28 07:37:00|1099.8|1099.4|1098.8|1098.4|1099.8|1099.4|1098.4|1098|4793
1635406630000|2021-10-28 07:37:10|1098.6|1098.2|1099.8|1099.4|1099.8|1099.4|1098.6|1098|16390
1635406640000|2021-10-28 07:37:20|1100|1099.6|1101.2|1100.8|1101.2|1100.8|1100|1099.6|6918
1635406650000|2021-10-28 07:37:30|1101.4|1100.6|1100.8|1100.4|1101.6|1101.2|1100.8|1100.4|1650
1635406660000|2021-10-28 07:37:40|1101||1101||1101||1101||0
1635406670000|2021-10-28 07:37:50|1101.2|1100.6|1101.6|1100.8|1101.6|1101|1101.2|1100.6|1118
1635406680000|2021-10-28 07:38:00|1101.8|1101|1102.2|1101.6|1102.6|1102|1101.8|1101|640
1635406690000|2021-10-28 07:38:10|1102.4|1101.8|1102.8|1102|1103|1102.4|1102.4|1101.8|224
1635406700000|2021-10-28 07:38:20|1103|1102.2|1103.8|1103.2|1103.8|1103.2|1103|1102.2|200
1635406710000|2021-10-28 07:38:30|1103.6|1103|1103.6|1103.2|1103.8|1103.6|1103|1102.4|8273
1635406720000|2021-10-28 07:38:40|1103.4|1103|1102.6|1102|1103.4|1103|1102.6|1102|5851
1635406730000|2021-10-28 07:38:50|1103|1102.2|1102.8|1102.4|1103.4|1103|1102.8|1102.2|1450
1635406740000|2021-10-28 07:39:00|1103|1102.6|1103.6|1103|1103.8|1103.2|1103|1102.6|1722
1635406750000|2021-10-28 07:39:10|1103.8||1103.8||1103.8||1103.8||0
1635406760000|2021-10-28 07:39:20|1103.6||1103.6||1103.6||1103.6||0
1635406770000|2021-10-28 07:39:30|1104|1103.2|1103.8|1103.4|1104|1103.6|1103.8|1103.2|463
1635406780000|2021-10-28 07:39:40|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.2|1102.8|2309
1635406790000|2021-10-28 07:39:50|1103.6|1102.8|1103.4|1102.6|1103.6|1103.2|1103.2|1102.6|439
1635406800000|2021-10-28 07:40:00|1103.6|1102.8|1103|1102.4|1103.6|1103|1102.8|1102|100
1635406810000|2021-10-28 07:40:10|1103.2|1102.6|1103.2|1102.6|1103.8|1103.4|1102.8|1102.6|4172
1635406820000|2021-10-28 07:40:20|1103|1102.4|1103.4|1103|1103.4|1103|1102.4|1102|22140
1635406830000|2021-10-28 07:40:30|1103.2|1102.8|1103.2|1102.6|1103.4|1103.2|1102.8|1102.4|6830
1635406840000|2021-10-28 07:40:40|1103|1102.4|1103.2|1102.6|1103.8|1103.2|1103|1102.4|1698
1635406850000|2021-10-28 07:40:50|1103.4|1102.8|1103.4|1102.8|1103.8|1103.2|1103.4|1102.8|0
1635406860000|2021-10-28 07:41:00|1103.6|1103|1104.8|1104.2|1104.8|1104.4|1103.6|1102.8|31941
1635406870000|2021-10-28 07:41:10|1104.6|1104|1105.8|1105.4|1106.2|1106|1104.6|1104|18233
1635406880000|2021-10-28 07:41:20|1105.6|1105.2|1105.6|1105|1105.8|1105.2|1105.6|1104.8|150
1635406890000|2021-10-28 07:41:30|1105.8|1104.8|1104.4|1103.8|1105.8|1104.8|1104.4|1103.8|462
1635406900000|2021-10-28 07:41:40|1104.6|1104|1105.2|1105|1105.4|1105|1103.8|1103.2|2922
1635406910000|2021-10-28 07:41:50|1105.4|1105.2|1106.2|1105.8|1106.2|1106|1105.4|1105|3385
1635406920000|2021-10-28 07:42:00|1106.4|1105.6|1105.8|1105.2|1106.4|1105.6|1105.8|1105.2|0
1635406930000|2021-10-28 07:42:10|1106|1105.4|1106.4|1105.8|1106.4|1106|1105.8|1105.4|2056
1635406940000|2021-10-28 07:42:20|1106.2|1106|1106.2|1105.4|1106.4|1106|1105.8|1105|4706
1635406950000|2021-10-28 07:42:30|1106|1105.6|1106|1105.6|1106|1105.6|1105.6|1105.4|544
1635406960000|2021-10-28 07:42:40|1105.8|1105.4|1106.4|1106|1106.6|1106.2|1105.8|1105.4|4473
1635406970000|2021-10-28 07:42:50|1106.2|1106.2|1107|1106.6|1107|1106.6|1106.2|1106.2|5
1635406980000|2021-10-28 07:43:00|1107.2|1106.8|1107.6|1106.8|1107.6|1106.8|1107.2|1106.8|1092
1635406990000|2021-10-28 07:43:10|1107.4||1107.4||1107.4||1107.4||0
1635407000000|2021-10-28 07:43:20|1107.2|1107|1106.4|1106|1107.2|1107|1106.4|1105.8|3100
1635407010000|2021-10-28 07:43:30|1106.2|1105.8|1106.2|1105.6|1106.4|1105.8|1106.2|1105.4|0
1635407020000|2021-10-28 07:43:40||1105.4||1105.6||1105.6||1105.4|0
1635407030000|2021-10-28 07:43:50|1106|1105.4|1105.8|1105.4|1106|1105.6|1105.8|1105|2443
1635407040000|2021-10-28 07:44:00|1105.2|1105.2|1106.2|1105.6|1106.6|1106|1105.2|1105|12306
1635407050000|2021-10-28 07:44:10|1106.4|1105.8|1106.6|1106.2|1106.6|1106.2|1105.6|1105.4|4830
1635407060000|2021-10-28 07:44:20|1106.8|1106.4|1107.4|1107|1107.6|1107.4|1106.8|1106.4|4762
1635407070000|2021-10-28 07:44:30|1107.2|1106.8|1107|1106.4|1107.2|1106.8|1107|1106.2|100
1635407080000|2021-10-28 07:44:40|1107.2|1106.6|1107.6|1106.8|1107.6|1107|1107.2|1106.6|0
1635407090000|2021-10-28 07:44:50|1107.8|1107|1107.8|1107.2|1108|1107.4|1107.8|1107|0
1635407100000|2021-10-28 07:45:00|1107.6|1107.4|1107.4|1107|1107.6|1107.4|1107.4|1107|2086
1635407110000|2021-10-28 07:45:10|1107.6|1107.2|1108|1107.4|1108.2|1107.8|1107.6|1107.2|8834
1635407120000|2021-10-28 07:45:20|1107.8|1107.2|1107.6|1107|1108|1107.4|1106.6|1106|7358
1635407130000|2021-10-28 07:45:30|1107.8|1107.2|1108.2|1107.8|1108.4|1107.8|1107.8|1107|0
1635407140000|2021-10-28 07:45:40|1108.4|1107.6|1107|1106.4|1108.4|1107.6|1107|1106.4|1124
1635407150000|2021-10-28 07:45:50|1106.8|1106.2|1105.8|1105.2|1106.8|1106.4|1105.8|1105.2|735
1635407160000|2021-10-28 07:46:00|1106|1105.4|1105.8|1105.2|1106|1105.4|1105.8|1105|0
1635407170000|2021-10-28 07:46:10|1105.6|1105.4|1105.6|1105|1105.6|1105.4|1105.4|1105|1725
1635407190000|2021-10-28 07:46:30|1105.4|1104.8|1104.8|1104.2|1105.4|1104.8|1104.2|1104|22090
1635407200000|2021-10-28 07:46:40|1104.6|1104|1106|1105.6|1106|1105.6|1104.6|1104|9264
1635407210000|2021-10-28 07:46:50|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105|1596
1635407220000|2021-10-28 07:47:00|1105.4|1105|1105.6|1105|1105.6|1105.2|1105.2|1104.6|1452
1635407230000|2021-10-28 07:47:10|1105.8|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105|500
1635407240000|2021-10-28 07:47:20|1105.4|1105|1104.8|1104.4|1105.4|1105|1104.8|1104.4|4029
1635407250000|2021-10-28 07:47:30|1105|1104.6|1105.4|1104.8|1105.4|1105.2|1104.8|1104.4|5383
1635407260000|2021-10-28 07:47:40|1105.2|1104.6|1104.6|1104|1105.2|1104.6|1104.6|1104|2568
1635407270000|2021-10-28 07:47:50|1104.4|1104.2|1104.4|1104|1104.8|1104.4|1104.4|1104|3811
1635407280000|2021-10-28 07:48:00|1104.6|1104.2|1104.4|1104|1104.8|1104.4|1104.2|1104|665
1635407290000|2021-10-28 07:48:10|1104.6|1104.2|1105.2|1104.6|1105.4|1105|1104.4|1104.2|975
1635407300000|2021-10-28 07:48:20|1105|1104.4|1104.4|1104|1105|1104.4|1104.4|1104|500
1635407310000|2021-10-28 07:48:30|1104.6|1104.2|1104.8|1104.4|1105|1104.8|1104.4|1104|4177
1635407320000|2021-10-28 07:48:40|1105|1104.2|1104.8|1104.2|1105|1104.4|1104.6|1104|1326
1635407330000|2021-10-28 07:48:50||1104||1104.2||1104.2||1104|0
1635407340000|2021-10-28 07:49:00|1104.6|1104|1104.4|1103.8|1104.6|1104|1104|1103.6|1012
1635407350000|2021-10-28 07:49:10|1104.6||1104.6||1104.6||1104.4||0
1635407360000|2021-10-28 07:49:20|1104.8|1104|1105.8|1105|1105.8|1105.4|1104.8|1104|26658
1635407370000|2021-10-28 07:49:30|1106|1105.2|1105.8|1105.4|1106|1105.6|1105.8|1105|0
1635407380000|2021-10-28 07:49:40|1105.6|1105.2|1106|1105.6|1106.2|1105.6|1105.2|1104.6|6854
1635407390000|2021-10-28 07:49:50|1105.8|1105.4|1106.2|1105.8|1106.2|1105.8|1105.8|1105.2|1789
1635407400000|2021-10-28 07:50:00|1106|1105.6|1105.4|1104.8|1106|1105.8|1105.4|1104.6|0
1635407410000|2021-10-28 07:50:10|1105.2|1105|1104.8|1104.6|1105.4|1105|1104.8|1104.2|3954
1635407420000|2021-10-28 07:50:20|1104.6|1104.2|1104.2|1103.8|1104.8|1104.2|1103.8|1103.6|786
1635407430000|2021-10-28 07:50:30|1104|1103.6|1104|1103.4|1104|1103.6|1103.6|1103.2|1408
1635407440000|2021-10-28 07:50:40|1103.8|1103.2|1103.4|1103|1103.8|1103.4|1103.2|1102.8|12195
1635407450000|2021-10-28 07:50:50|1103.6|1103.2|1105.2|1104.6|1105.2|1104.8|1103.6|1103.2|5504
1635407460000|2021-10-28 07:51:00|1105|1104.4|1105.8|1105.2|1105.8|1105.4|1104.8|1104.2|2090
1635407470000|2021-10-28 07:51:10|1105.6|1105|1105.4|1105|1105.6|1105|1105.2|1104.6|850
1635407480000|2021-10-28 07:51:20|1105.2|1105.2|1106.2|1105.8|1106.2|1105.8|1105.2|1105|1096
1635407490000|2021-10-28 07:51:30|1106.4|1106|1106.2|1106|1106.6|1106|1106.2|1106|0
1635407500000|2021-10-28 07:51:40|1106.6|1106.2|1106.4|1106|1107.2|1107|1106.4|1106|33836
1635407510000|2021-10-28 07:51:50|1106.2|1105.8|1104.2|1103.8|1106.2|1105.8|1104|1103.6|9310
1635407520000|2021-10-28 07:52:00|1104.4|1104|1105.2|1104.8|1105.4|1105|1104.2|1103.8|2224
1635407530000|2021-10-28 07:52:10|1105.4|1104.6|1105.8|1105.4|1105.8|1105.4|1105.4|1104.6|1823
1635407540000|2021-10-28 07:52:20|1105.6|1105.2|1106.2|1105.8|1106.6|1106.2|1105.6|1105.2|1507
1635407550000|2021-10-28 07:52:30|1106.4|1106|1106.8|1106.2|1106.8|1106.2|1106.4|1106|512
1635407560000|2021-10-28 07:52:40|1106.6|1106|1106.2|1105.8|1106.6|1106|1106.2|1105.8|0
1635407570000|2021-10-28 07:52:50|1106|1105.6|1106.2|1105.8|1106.2|1106|1106|1105.6|2911
1635407580000|2021-10-28 07:53:00|1106.6|1106|1105.6|1105.2|1106.6|1106.2|1105.6|1105.2|6789
1635407590000|2021-10-28 07:53:10|1105.8|1105.4|1105|1104.6|1105.8|1105.4|1104.8|1104.2|666
1635407600000|2021-10-28 07:53:20|1104.8|1104.4|1105.2|1104.6|1105.4|1105|1104.8|1104.4|3270
1635407610000|2021-10-28 07:53:30|1105.4||1105.4||1105.4||1105.2||0
1635407620000|2021-10-28 07:53:40|1105.2|1104.8|1106.4|1106|1106.8|1106|1105.2|1104.8|1032
1635407630000|2021-10-28 07:53:50|1106.6||1106.8||1106.8||1106.4||0
1635407640000|2021-10-28 07:54:00|1107|1106.2|1106.4|1105.8|1107.2|1106.4|1106|1105.8|9605
1635407650000|2021-10-28 07:54:10|1106.2|1105.6|1105.8|1105.2|1106.2|1105.6|1105.8|1105.2|1402
1635407660000|2021-10-28 07:54:20|1105.6|1105.6|1105|1104.6|1105.6|1105.6|1104.6|1104.4|9512
1635407670000|2021-10-28 07:54:30|1105.2|1105|1105.2|1104.8|1105.2|1105|1105|1104.6|744
1635407680000|2021-10-28 07:54:40|1105|1104.6|1104.6|1104.2|1105|1104.6|1104.2|1104|3207
1635407700000|2021-10-28 07:55:00|1104.8|1104.4|1104.6|1104.2|1104.8|1104.6|1104.4|1104|1409
1635407710000|2021-10-28 07:55:10|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1635407720000|2021-10-28 07:55:20|1104.4|1104|1103.6|1103.2|1104.4|1104|1103.4|1103|7106
1635407730000|2021-10-28 07:55:30|1103.8|1103.4|1103.6|1103.2|1103.8|1103.6|1103.4|1103|1453
1635407740000|2021-10-28 07:55:40|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1635407750000|2021-10-28 07:55:50|1103.4|1103|1103|1102.4|1103.4|1103|1102.8|1102.4|5184
1635407760000|2021-10-28 07:56:00|1102.8|1102.2|1103|1102.6|1103.4|1103|1102.4|1102|6465
1635407770000|2021-10-28 07:56:10|1103.2|1102.8|1103.2|1102.6|1103.4|1103|1103|1102.6|2095
1635407780000|2021-10-28 07:56:20|1103||1103||1103||1103||0
1635407790000|2021-10-28 07:56:30|1102.8|1102.2|1103.2|1102.6|1103.2|1102.6|1102.8|1102.2|0
1635407800000|2021-10-28 07:56:40|1103.4|1102.8|1103.2|1102.6|1104|1103.4|1103.2|1102.6|10023
1635407810000|2021-10-28 07:56:50|1103|1102.4|1102.8|1102.2|1103|1102.4|1102.6|1102.2|1091
1635407820000|2021-10-28 07:57:00|1103|1102.4|1103.2|1102.8|1103.6|1103.2|1103|1102.2|3140
1635407830000|2021-10-28 07:57:10||1102.6||1102.6||1102.6||1102.2|0
1635407840000|2021-10-28 07:57:20||1102.8||1102.8||1102.8||1102.6|0
1635407850000|2021-10-28 07:57:30|1103|1102.6|1103.8|1103.2|1104|1103.6|1102.2|1102|18050
1635407860000|2021-10-28 07:57:40|1103.6|1103|1103.8|1103.4|1103.8|1103.6|1103.2|1102.6|7123
1635407870000|2021-10-28 07:57:50|1103.6|1103.2|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1635407880000|2021-10-28 07:58:00|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1102.8|4220
1635407890000|2021-10-28 07:58:10|1103.4|1103.4|1104.8|1104.4|1104.8|1104.4|1103.4|1103.4|6338
1635407900000|2021-10-28 07:58:20|1105|1104.6|1105.2|1104.6|1105.4|1105|1105|1104.4|758
1635407910000|2021-10-28 07:58:30|1105.4|1104.8|1105.2|1104.6|1105.4|1105|1105.2|1104.6|0
1635407920000|2021-10-28 07:58:40|1105.4|1104.8|1105.2|1104.8|1105.4|1104.8|1105.2|1104.8|0
1635407930000|2021-10-28 07:58:50|1105|1105|1104.6|1104|1105|1105|1104.6|1104|912
1635407940000|2021-10-28 07:59:00|1104.4|1103.8|1104|1103.6|1104.4|1104|1104|1103.6|500
1635407950000|2021-10-28 07:59:10|1104.2|1103.8|1104.2|1103.8|1104.6|1104|1104.2|1103.8|3439
1635407960000|2021-10-28 07:59:20|1104.4|1104|1104.6|1104.4|1104.6|1104.4|1104.4|1103.8|463
1635407970000|2021-10-28 07:59:30|1104.8||1105.2||1105.2||1104.8||0
1635407980000|2021-10-28 07:59:40|1105.4|1104.6|1105|1104.4|1105.8|1105.2|1105|1104.4|1040
1635407990000|2021-10-28 07:59:50|1105.2|1104.6|1105.2|1104.8|1105.4|1104.8|1105|1104.6|3500
1635408000000|2021-10-28 08:00:00|1105|1104.6|1104.6|1103.8|1105|1104.8|1104.4|1103.8|2182
1635408010000|2021-10-28 08:00:10|1104.4|1104|1104.4|1104|1104.6|1104.4|1104.2|1104|1215
1635408020000|2021-10-28 08:00:20||1104.2||1104||1104.2||1104|0
1635408030000|2021-10-28 08:00:30|1104.2|1104.2|1104|1103.6|1104.4|1104.2|1103.8|1103.4|8243
1635408040000|2021-10-28 08:00:40|1104.2|1103.8|1104.6|1104|1104.8|1104.4|1104.2|1103.8|0
1635408050000|2021-10-28 08:00:50|1104.4|1103.8|1104.2|1103.6|1104.6|1104|1104|1103.6|462
1635408060000|2021-10-28 08:01:00|1104|1103.8|1103.8|1103.2|1104|1103.8|1103.4|1103|9762
1635408070000|2021-10-28 08:01:10|1104|1103.4|1104.6|1104.2|1104.6|1104.2|1104|1103.4|2858
1635408080000|2021-10-28 08:01:20|1104.8|1104.4|1105.2|1104.6|1105.4|1105|1104.6|1104.4|611
1635408090000|2021-10-28 08:01:30|1105|1104.4|1104.4|1103.8|1105|1104.4|1104.2|1103.8|1301
1635408100000|2021-10-28 08:01:40|1104.2|1103.6|1103.8|1103.2|1104.4|1103.8|1103.4|1103|3527
1635408110000|2021-10-28 08:01:50|1103.6|1103.4|1103.8|1103.6|1103.8|1103.6|1103.6|1103.4|999
1635408120000|2021-10-28 08:02:00|1103.6|1103.4|1104|1103.4|1104|1103.8|1103.6|1103.2|3550
1635408130000|2021-10-28 08:02:10|1103.8||1103.8||1104||1103.8||0
1635408140000|2021-10-28 08:02:20|1104|1103.6|1104.4|1104|1104.4|1104|1103.8|1103.4|3579
1635408150000|2021-10-28 08:02:30|1104.2|1103.8|1104.2|1103.6|1104.2|1103.8|1104|1103.6|1
1635408160000|2021-10-28 08:02:40|1104.4||1104.2||1104.4||1104.2||0
1635408170000|2021-10-28 08:02:50|1104.4|1103.8|1104.8|1104.4|1104.8|1104.4|1103.8|1103.8|3389
1635408180000|2021-10-28 08:03:00|1105|1104.6|1105.2|1105|1105.4|1105|1104.8|1104.6|1375
1635408190000|2021-10-28 08:03:10|1105|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.6|1870
1635408200000|2021-10-28 08:03:20|1104.8|1104.8|1105|1104.6|1105.2|1105|1104.8|1104.4|3069
1635408210000|2021-10-28 08:03:30|1104.8|1104.4|1104.2|1103.8|1104.8|1104.6|1104.2|1103.8|2903
1635408220000|2021-10-28 08:03:40|1104.4|1104|1105|1104.6|1105|1104.6|1104.4|1104|6012
1635408230000|2021-10-28 08:03:50|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1635408240000|2021-10-28 08:04:00|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|327
1635408250000|2021-10-28 08:04:10|1105.4|1105.2|1106.8|1106.2|1107|1106.4|1105.4|1105.2|9176
1635408260000|2021-10-28 08:04:20|1106.6|1106.4|1107.4|1107|1107.4|1107|1106.4|1106.2|3147
1635408270000|2021-10-28 08:04:30|1107.2|1106.8|1106.8|1106.4|1107.2|1106.8|1106.8|1106.4|0
1635408280000|2021-10-28 08:04:40|1107|1106.6|1107.4|1107|1107.6|1107.2|1107|1106.6|6496
1635408290000|2021-10-28 08:04:50|1107.6|1107.2|1107.8|1107.4|1108|1107.6|1107.6|1107|592
1635408300000|2021-10-28 08:05:00|1107.6|1107.2|1107|1106.6|1107.6|1107.2|1106.8|1106.6|7119
1635408310000|2021-10-28 08:05:10|1106.8|1106.8|1106.6|1106.2|1106.8|1106.8|1106.2|1106|2861
1635408320000|2021-10-28 08:05:20|1106.8|1106.4|1107|1106.4|1107|1106.8|1106.4|1106|4975
1635408330000|2021-10-28 08:05:30|1107.2|1106.6|1107.4|1106.8|1107.4|1107|1107.2|1106.4|308
1635408340000|2021-10-28 08:05:40|1107.2|1106.6|1107.6|1107.2|1107.6|1107.4|1107|1106.6|2332
1635408350000|2021-10-28 08:05:50|1107.8|1107.4|1107.8|1107.2|1107.8|1107.4|1107.6|1107.2|100
1635408360000|2021-10-28 08:06:00|1107.6||1107.6||1107.6||1107.6||0
1635408370000|2021-10-28 08:06:10|1107.8|1107.6|1107.8|1107.2|1107.8|1107.6|1107.8|1107.2|5
1635408380000|2021-10-28 08:06:20|1107.6|1107.4|1106.4|1106.2|1107.6|1107.4|1106.2|1106|23387
1635408390000|2021-10-28 08:06:30|1106.6|1106|1106.6|1106.2|1106.8|1106.6|1106.4|1106|6162
1635408400000|2021-10-28 08:06:40|1106.8|1106.4|1106.8|1106.6|1107|1106.6|1106.6|1106.4|946
1635408410000|2021-10-28 08:06:50|1107|1106.4|1106.8|1106.4|1107|1106.4|1106.8|1106.4|168
1635408420000|2021-10-28 08:07:00|1106.6|1106.2|1105|1104.4|1106.6|1106.2|1104.8|1104.4|41178
1635408430000|2021-10-28 08:07:10|1104.8|1104.2|1104.4|1104|1104.8|1104.2|1104.2|1103.8|6714
1635408440000|2021-10-28 08:07:20|1104.2|1103.8|1104.6|1104|1105|1104.4|1104|1103.8|1810
1635408450000|2021-10-28 08:07:30|1104.8|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104|1785
1635408460000|2021-10-28 08:07:40|1104.4|1104|1104.8|1104.4|1105|1104.4|1104.2|1104|2291
1635408470000|2021-10-28 08:07:50|1105|1104.6|1105.8|1105.4|1106|1105.4|1105|1104.6|6123
1635408480000|2021-10-28 08:08:00|1105.6|1105.2|1104.2|1103.8|1105.6|1105.2|1104.2|1103.6|6032
1635408490000|2021-10-28 08:08:10|1104.4|1104|1104.2|1103.8|1104.6|1104.2|1104.2|1103.6|0
1635408500000|2021-10-28 08:08:20|1104.4|1104|1104.8|1104.6|1104.8|1104.6|1104.4|1104|793
1635408510000|2021-10-28 08:08:30|1105|1104.8|1105|1104.6|1105.6|1105|1105|1104.6|5601
1635408520000|2021-10-28 08:08:40|1104.8|1104.4|1104.4|1103.8|1104.8|1104.4|1104.4|1103.8|0
1635408530000|2021-10-28 08:08:50|1104.2|1103.6|1103.8|1103.6|1104.2|1103.6|1103.8|1103.6|29012
1635408540000|2021-10-28 08:09:00|1103.6|1103.4|1103.4|1103|1103.6|1103.4|1103.2|1103|9167
1635408550000|2021-10-28 08:09:10|1103.6|1103.2|1104|1103.6|1104.2|1103.8|1103.6|1103.2|1968
1635408560000|2021-10-28 08:09:20|1104.2|1103.8|1104|1103.6|1104.2|1104|1103.8|1103.4|1598
1635408570000|2021-10-28 08:09:30|1103.8|1103.4|1103.6|1103|1103.8|1103.4|1103.6|1103|0
1635408580000|2021-10-28 08:09:40|1103.8|1103.2|1103.8|1103.4|1104|1103.8|1103.6|1103|4297
1635408590000|2021-10-28 08:09:50|1103.6|1103.2|1103|1102.6|1103.6|1103.4|1103|1102.6|1513
1635408600000|2021-10-28 08:10:00|1102.8|1102.4|1101.4|1100.8|1102.8|1102.4|1101|1100.8|23131
1635408610000|2021-10-28 08:10:10|1101.2|1101|1100.2|1099.6|1101.4|1101.2|1100|1099.4|9218
1635408620000|2021-10-28 08:10:20|1100.4|1099.8|1101|1100.4|1101.2|1100.8|1100.4|1099.8|7586
1635408630000|2021-10-28 08:10:30|1100.8|1100.6|1101.4|1101|1101.6|1101|1100.8|1100.2|4897
1635408640000|2021-10-28 08:10:40|1101.2|1100.8|1100|1099.6|1101.4|1100.8|1100|1099.6|8739
1635408650000|2021-10-28 08:10:50|1100.2|1099.8|1100.2|1099.8|1100.4|1099.8|1100|1099.8|259
1635408660000|2021-10-28 08:11:00|1100|1100|1098.4|1097.8|1100|1100|1098.2|1097.6|16936
1635408670000|2021-10-28 08:11:10|1098.2|1097.6|1098.2|1098|1098.2|1098|1098|1097.6|1168
1635408680000|2021-10-28 08:11:20|1098|1097.8|1098|1097.8|1098.2|1097.8|1098|1097.6|2554
1635408690000|2021-10-28 08:11:30|1097.8|1097.6|1097.4|1097|1097.8|1097.6|1097.4|1097|24527
1635408700000|2021-10-28 08:11:40|1097.6|1097.2|1097.8|1097.2|1098|1097.6|1097.6|1097|4428
1635408710000|2021-10-28 08:11:50|1097.6|1097|1097.6|1097.2|1097.8|1097.6|1097.4|1097|1212
1635408720000|2021-10-28 08:12:00|1097.8|1097|1099|1098|1099|1098.4|1097.8|1097|5584
1635408730000|2021-10-28 08:12:10|1099.2|1098.2|1099|1098.4|1099.2|1098.8|1098.8|1098.2|866
1635408740000|2021-10-28 08:12:20|1098.8|1098.2|1098.8|1098.4|1099.2|1098.8|1098.6|1098|4494
1635408750000|2021-10-28 08:12:30|1098.6|1098.2|1098.6|1098|1098.6|1098.2|1098.6|1098|0
1635408760000|2021-10-28 08:12:40|1098.8|1098.2|1098.6|1098|1098.8|1098.4|1098.6|1098|454
1635408770000|2021-10-28 08:12:50|||||||||250
1635408780000|2021-10-28 08:13:00|1098.8|1098.2|1099|1098.6|1099|1098.8|1098.6|1098|5951
1635408790000|2021-10-28 08:13:10|1098.8|1098.4|1099|1098.4|1099|1098.6|1098.6|1098|3104
1635408800000|2021-10-28 08:13:20|1098.8|1098.6|1099.2|1098.8|1099.8|1099.4|1098.8|1098.4|2921
1635408810000|2021-10-28 08:13:30|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1635408820000|2021-10-28 08:13:40|1098.6|1098.2|1098.6|1098|1098.8|1098.2|1098.6|1098|1704
1635408830000|2021-10-28 08:13:50|1098.8|1098.2|1097.8|1097.2|1098.8|1098.4|1097.8|1097.2|3796
1635408840000|2021-10-28 08:14:00|1097.6|1097|1097.4|1097|1097.8|1097.4|1097.2|1096.8|16031
1635408860000|2021-10-28 08:14:20|1097.2|1097.2|1097.8|1097.4|1097.8|1097.6|1097.2|1097.2|7346
1635408870000|2021-10-28 08:14:30|1097.6|1097.2|1098|1097.6|1098|1097.6|1097.4|1097|1758
1635408880000|2021-10-28 08:14:40|1098.2|1097.8|1098.4|1098|1098.8|1098|1098.2|1097.8|428
1635408890000|2021-10-28 08:14:50|1098.2|1097.6|1098.4|1098|1098.4|1098|1098.2|1097.6|687
1635408900000|2021-10-28 08:15:00|1098.6|1098.2|1099.2|1098.8|1099.2|1098.8|1098.6|1098|1665
1635408910000|2021-10-28 08:15:10|1099|1098.6|1098.6|1098|1099|1098.6|1098.4|1098|1851
1635408920000|2021-10-28 08:15:20|1098.4|1097.8|1098.2|1097.8|1098.4|1098|1098|1097.6|0
1635408930000|2021-10-28 08:15:30||1098||1097.8||1098||1097.8|1591
1635408940000|2021-10-28 08:15:40|1098||1098||1098||1098||0
1635408950000|2021-10-28 08:15:50|1097.8|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.4|3228
1635408960000|2021-10-28 08:16:00|1097.8|1097.4|1097|1096.6|1098|1097.6|1096.8|1096.2|13554
1635408970000|2021-10-28 08:16:10|1097.2|1096.4|1097.2|1096.8|1097.4|1097|1096.4|1096.2|10216
1635408980000|2021-10-28 08:16:20|1097|1096.6|1097|1096.6|1097.4|1096.8|1096.8|1096.6|2247
1635408990000|2021-10-28 08:16:30|1097.2|1096.8|1097.4|1096.8|1097.6|1097.2|1097.2|1096.8|1159
1635409000000|2021-10-28 08:16:40|1097.2||1097.4||1097.4||1097.2||0
1635409010000|2021-10-28 08:16:50|1097.2||1097.2||1097.2||1097.2||0
1635409020000|2021-10-28 08:17:00|1097|1097|1096.4|1096|1097|1097|1096.2|1095.8|19250
1635409030000|2021-10-28 08:17:10|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.4|1096|2709
1635409040000|2021-10-28 08:17:20|1097|1096.6|1097.4|1097|1097.6|1097|1096.8|1096.6|710
1635409050000|2021-10-28 08:17:30|1097.6|1096.8|1097.6|1097|1097.6|1097|1097.6|1096.8|0
1635409060000|2021-10-28 08:17:40|1097.4|1096.8|1096.2|1095.6|1097.4|1097|1096|1095.6|40698
1635409070000|2021-10-28 08:17:50|1096|1095.4|1095.8|1095.4|1096.6|1096.4|1095.6|1095.2|9977
1635409080000|2021-10-28 08:18:00|1095.6|1095.2|1096|1095.6|1096.2|1095.8|1095.6|1095.2|8666
1635409090000|2021-10-28 08:18:10|1096.6|1095.8|1094.8|1094.4|1096.6|1096|1094.6|1094.2|74603
1635409100000|2021-10-28 08:18:20|1094.6|1094.6|1094.8|1094.6|1095|1094.8|1094.6|1094.6|4841
1635409110000|2021-10-28 08:18:30|1094.6|1094.2|1094.4|1094.2|1094.6|1094.4|1094.4|1094.2|20890
1635409120000|2021-10-28 08:18:40|1094.6|1094.4|1094.8|1094.4|1095|1094.6|1094.6|1094.4|2333
1635409130000|2021-10-28 08:18:50|1094.6|1094.2|1093.8|1093.6|1094.8|1094.2|1093.6|1093|7817
1635409140000|2021-10-28 08:19:00|1094|1093.8|1094.8|1094.4|1094.8|1094.4|1094|1093.8|2039
1635409150000|2021-10-28 08:19:10|1095|1094.6|1096|1095.6|1096.4|1096|1095|1094.6|4111
1635409160000|2021-10-28 08:19:20|1096.2|1095.4|1094.6|1094|1096.2|1095.8|1094.4|1094|16398
1635409170000|2021-10-28 08:19:30|1094.8|1093.8|1094|1093.6|1094.8|1093.8|1094|1093.6|0
1635409180000|2021-10-28 08:19:40|1094.2||1094||1094.2||1094||0
1635409190000|2021-10-28 08:19:50|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.4|852
1635409200000|2021-10-28 08:20:00|1094|1093.6|1092.6|1092.2|1094|1093.6|1092.6|1092.2|21751
1635409210000|2021-10-28 08:20:10|1092.8|1092.4|1093.2|1092.6|1093.2|1093|1092.8|1092.4|4969
1635409220000|2021-10-28 08:20:20|1093.4|1092.8|1093.8|1093|1093.8|1093.4|1093.4|1092.8|1659
1635409230000|2021-10-28 08:20:30|1093.6|1093.2|1094|1093.6|1094.2|1093.8|1093.6|1093.2|10134
1635409240000|2021-10-28 08:20:40|1094.2|1093.8|1094.8|1094.2|1094.8|1094.4|1094.2|1093.8|3813
1635409250000|2021-10-28 08:20:50|1094.6|1094.4|1094.8|1094.6|1094.8|1094.6|1094|1093.6|5131
1635409260000|2021-10-28 08:21:00|1094.6|1094.4|1095.2|1094.8|1096|1095.6|1094.6|1094.2|21586
1635409270000|2021-10-28 08:21:10|1095.4|1095|1096.4|1096|1096.8|1096.2|1095.4|1095|2480
1635409280000|2021-10-28 08:21:20|1096.2|1095.8|1095.4|1095.2|1096.2|1096|1095.4|1095|15750
1635409290000|2021-10-28 08:21:30|1095.6|1095|1096.4|1095.8|1096.4|1096.2|1095.6|1095|6110
1635409300000|2021-10-28 08:21:40||1096||1096||1096||1096|0
1635409310000|2021-10-28 08:21:50|1096.6|1095.8|1096.6|1096|1097|1096.6|1096.6|1095.8|4939
1635409320000|2021-10-28 08:22:00|1096.8|1096.2|1096.8|1096.4|1097.4|1097|1096.8|1096.2|1480
1635409330000|2021-10-28 08:22:10|1097|1096.6|1097.2|1096.8|1097.6|1097.2|1097|1096.6|1662
1635409340000|2021-10-28 08:22:20|1097|1096.6|1096.2|1095.8|1097|1096.6|1096|1095.8|2234
1635409350000|2021-10-28 08:22:30|1096|1095.6|1095.6|1095|1096|1095.6|1095.6|1095|973
1635409360000|2021-10-28 08:22:40|1095.2|1095.2|1094.6|1094.2|1095.2|1095.2|1094.4|1094|4325
1635409370000|2021-10-28 08:22:50|1094.8|1094.4|1095.6|1095.2|1095.6|1095.2|1094.8|1094.2|4850
1635409380000|2021-10-28 08:23:00|1095.2|1095|1095.2|1094.6|1095.8|1095.4|1095|1094.6|602
1635409390000|2021-10-28 08:23:10|1095.6|1094.8|1095.2|1094.6|1095.6|1095.4|1095.2|1094.6|4754
1635409400000|2021-10-28 08:23:20|1095|1095|1094.6|1094|1095.2|1095|1094.6|1094|2262
1635409410000|2021-10-28 08:23:30|1094.4|1094.2|1095|1094.6|1095.2|1094.8|1094.2|1094.2|3830
1635409420000|2021-10-28 08:23:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.4|1094.2|3700
1635409430000|2021-10-28 08:23:50|1094.6|1094.2|1095|1094.6|1095|1094.8|1094.6|1094.2|3821
1635409440000|2021-10-28 08:24:00|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|4205
1635409450000|2021-10-28 08:24:10|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1094.8|922
1635409460000|2021-10-28 08:24:20|1095.8|1095.4|1096|1095.6|1096.2|1095.6|1095.8|1095.4|0
1635409470000|2021-10-28 08:24:30|1095.8|1095.4|1096.2|1095.4|1096.2|1095.8|1095.4|1095.2|5373
1635409480000|2021-10-28 08:24:40|1096|1095.6|1096|1095.4|1096.2|1095.8|1095.8|1095.4|966
1635409490000|2021-10-28 08:24:50|1095.8||1096||1096||1095.8||0
1635409500000|2021-10-28 08:25:00|1095.8|1095.6|1095.6|1095.4|1096|1095.6|1095.6|1095.4|539
1635409510000|2021-10-28 08:25:10|1095.8|1095.6|1097|1096.8|1097|1096.8|1095.8|1095.6|6597
1635409520000|2021-10-28 08:25:20|1096.8|1096.6|1097.4|1096.8|1097.6|1097.2|1096.8|1096.6|6231
1635409530000|2021-10-28 08:25:30|1097.2||1097.2||1097.2||1097.2||0
1635409550000|2021-10-28 08:25:50|1097.4|1097|1097|1096.6|1097.4|1097|1096.8|1096.4|3512
1635409560000|2021-10-28 08:26:00|1097.2|1096.8|1097|1096.6|1097.2|1097|1097|1096.6|1814
1635409570000|2021-10-28 08:26:10|1096.8|1096.4|1096.4|1096|1096.8|1096.4|1096.4|1096|1205
1635409580000|2021-10-28 08:26:20|1096.6|1095.8|1095.2|1095|1096.6|1096|1095.2|1095|11512
1635409590000|2021-10-28 08:26:30|1095.4|1095.2|1095.4|1094.8|1095.6|1095.2|1094.8|1094.6|14453
1635409610000|2021-10-28 08:26:50|1095.2|1094.6|1094.8|1094.4|1095.2|1094.6|1094.4|1094|12148
1635409620000|2021-10-28 08:27:00|1095|1094.6|1095|1094.6|1095.2|1094.8|1094.8|1094.6|2636
1635409630000|2021-10-28 08:27:10|1095.2|1094.8|1096.2|1095.8|1096.2|1095.8|1095.2|1094.8|4488
1635409640000|2021-10-28 08:27:20|1096.4|1096|1097|1096.4|1097|1096.4|1096.4|1096|4
1635409650000|2021-10-28 08:27:30|1097.2|1096.6|1097.4|1097|1098|1097.6|1097|1096.6|11155
1635409660000|2021-10-28 08:27:40|1097.6|1097.2|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|2063
1635409670000|2021-10-28 08:27:50||1097.2||1097.4||1097.4||1097.2|0
1635409680000|2021-10-28 08:28:00|1098|1097.6|1097.8|1097.6|1098.4|1098.2|1097.8|1097.4|5862
1635409690000|2021-10-28 08:28:10|1098|1097.8|1097.8|1097.2|1098.2|1097.8|1097.6|1097|6211
1635409700000|2021-10-28 08:28:20|1098.4|1097.4|1097.4|1097|1098.4|1098.2|1097.2|1097|11181
1635409710000|2021-10-28 08:28:30|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097|370
1635409720000|2021-10-28 08:28:40|1097.4|1097|1096.8|1096.4|1097.4|1097|1096.8|1096.4|3311
1635409730000|2021-10-28 08:28:50|1096.6|1096.2|1096.2|1096|1096.6|1096.2|1096|1095.6|4285
1635409740000|2021-10-28 08:29:00|1096.4|1096.2|1096.6|1096.2|1097|1096.6|1096.4|1096|4896
1635409750000|2021-10-28 08:29:10|1096.8|1096.4|1096.4|1095.6|1097|1096.6|1096.4|1095.6|603
1635409760000|2021-10-28 08:29:20|1096.6|1095.8|1096.4|1096|1096.6|1096|1096.4|1095.6|0
1635409770000|2021-10-28 08:29:30|1096.2|1095.8|1095.6|1095.2|1096.2|1095.8|1095.4|1095|4227
1635409780000|2021-10-28 08:29:40|1095.8|1095.4|1096.4|1096|1097|1096.4|1095.8|1095.4|16282
1635409790000|2021-10-28 08:29:50|1096.2|1095.8|1096.2|1095.6|1096.2|1095.8|1096|1095.6|5
1635409800000|2021-10-28 08:30:00|1096.4|1095.8|1096|1095.6|1096.4|1096|1095.6|1095.2|3935
1635409820000|2021-10-28 08:30:20|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.4|1095|1504
1635409830000|2021-10-28 08:30:30|1096|1095.2|1096|1095.6|1096.4|1096|1096|1095.2|5004
1635409840000|2021-10-28 08:30:40|1096.2|1095.8|1096|1095.6|1096.2|1096|1096|1095.6|1206
1635409850000|2021-10-28 08:30:50|1095.8|1095.4|1095.8|1095.2|1096|1095.6|1095.6|1095.2|1332
1635409860000|2021-10-28 08:31:00|1095.6|1095|1095.4|1095.2|1095.6|1095.2|1095.4|1095|10
1635409870000|2021-10-28 08:31:10|1095.2|1095|1095|1094.6|1095.2|1095|1095|1094.6|2527
1635409880000|2021-10-28 08:31:20|1095.2|1094.8|1094.8|1094.6|1095.4|1095|1094.8|1094.6|5049
1635409890000|2021-10-28 08:31:30|1094.6|1094.4|1095|1094.6|1095.2|1094.8|1094.6|1094.4|5623
1635409900000|2021-10-28 08:31:40|1095.2|1094.8|1094.4|1094|1095.2|1094.8|1093.8|1093.6|24683
1635409910000|2021-10-28 08:31:50|1094.6|1094.2|1095|1094.4|1095|1094.6|1094.4|1094.2|856
1635409920000|2021-10-28 08:32:00|1095.2|1094.6|1095.2|1094.8|1095.2|1094.8|1095.2|1094.6|0
1635409930000|2021-10-28 08:32:10|1095.4|1095|1096.4|1095.8|1097|1096.6|1095.4|1095|25179
1635409940000|2021-10-28 08:32:20|1096.2|1095.6|1095.2|1094.8|1096.2|1095.6|1095.2|1094.8|1963
1635409950000|2021-10-28 08:32:30||1094.6||1094.6||1094.6||1094.4|0
1635409960000|2021-10-28 08:32:40||1094.4||1094.6||1094.6||1094.4|0
1635409970000|2021-10-28 08:32:50||1094.4||1094.6||1094.6||1094.4|5
1635409980000|2021-10-28 08:33:00|1095|1094.4|1094.4|1094.2|1095|1094.6|1094.4|1094.2|2314
1635409990000|2021-10-28 08:33:10|1094.2|1094|1093.6|1093.2|1094.2|1094|1093.6|1093.2|4616
1635410010000|2021-10-28 08:33:30|1093.8|1093.4|1093.8|1093.4|1094|1093.8|1093.8|1093.4|5505
1635410020000|2021-10-28 08:33:40|1094|1093.2|1094|1093.8|1094|1093.8|1094|1093.2|731
1635410030000|2021-10-28 08:33:50|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1094|1343
1635410040000|2021-10-28 08:34:00|1094.4|1094.2|1094.6|1094.2|1094.8|1094.2|1094.4|1094.2|215
1635410050000|2021-10-28 08:34:10|1094.8||1094.8||1094.8||1094.8||0
1635410060000|2021-10-28 08:34:20|1095|1094.4|1095|1094.8|1095.2|1095|1094.8|1094.4|2373
1635410070000|2021-10-28 08:34:30|1094.8|1094.6|1094.4|1094|1094.8|1094.6|1094.4|1094|4945
1635410080000|2021-10-28 08:34:40|1094.2|1093.8|1094.8|1094.2|1095|1094.4|1094.2|1093.8|917
1635410090000|2021-10-28 08:34:50|1094.6|1094.4|1095.2|1095|1095.2|1095|1094.6|1094.2|5953
1635410100000|2021-10-28 08:35:00|1095|1094.8|1095|1094.8|1095.2|1095|1094.8|1094.6|9699
1635410110000|2021-10-28 08:35:10|1095.2|1094.6|1094.8|1094.6|1095.2|1095|1094.8|1094.6|756
1635410120000|2021-10-28 08:35:20|1095|1094.8|1095|1094.8|1095|1094.8|1095|1094.8|204
1635410130000|2021-10-28 08:35:30|1095.2|1095|1095.2|1094.8|1095.2|1095|1094.8|1094.6|5449
1635410140000|2021-10-28 08:35:40|1095||1095.2||1095.2||1095||0
1635410150000|2021-10-28 08:35:50|1095.4|1095|1095.6|1095.2|1095.6|1095.4|1095.4|1095|3727
1635410160000|2021-10-28 08:36:00|1095.4||1095.4||1095.4||1095.4||0
1635410170000|2021-10-28 08:36:10|1095.6|1095.6|1096|1095.6|1096.2|1095.8|1095.6|1095.4|4385
1635410180000|2021-10-28 08:36:20|1095.8|1095.4|1095.4|1094.8|1095.8|1095.4|1095.4|1094.8|848
1635410190000|2021-10-28 08:36:30|1095.2|1094.6|1093.6|1093|1095.2|1094.6|1093.6|1093|13887
1635410200000|2021-10-28 08:36:40|1093.4|1092.8|1092.2|1092|1093.4|1092.8|1092.2|1092|69342
1635410210000|2021-10-28 08:36:50|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|2581
1635410220000|2021-10-28 08:37:00|1092|1091.6|1092|1091.6|1092.2|1091.8|1091.6|1091.2|15223
1635410230000|2021-10-28 08:37:10|1091.8|1091.8|1093.2|1092.6|1093.2|1092.8|1091.8|1091.8|13704
1635410240000|2021-10-28 08:37:20|1093|1092.4|1093|1092.4|1093.2|1092.4|1093|1092.4|0
1635410250000|2021-10-28 08:37:30|1092.8|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092|2735
1635410260000|2021-10-28 08:37:40|1092.6|1092.6|1092.8|1092.2|1092.8|1092.6|1092.6|1092.2|403
1635410270000|2021-10-28 08:37:50|1092.6|1092|1092.8|1092.4|1093|1092.4|1092|1091.8|2132
1635410280000|2021-10-28 08:38:00|1093|1092.6|1092.4|1092|1093|1092.6|1092.4|1092|10937
1635410290000|2021-10-28 08:38:10|1092.2|1091.8|1091.4|1091|1092.2|1092|1091.4|1091|11062
1635410300000|2021-10-28 08:38:20|1091.2|1091.2|1091.6|1091.2|1091.6|1091.4|1091.2|1091|10593
1635410320000|2021-10-28 08:38:40|1091.4|1091|1092.2|1091.6|1092.2|1092|1091.2|1091|9949
1635410330000|2021-10-28 08:38:50|1092.4|1092|1092.2|1091.6|1092.4|1092|1092|1091.6|2082
1635410340000|2021-10-28 08:39:00|1092.4|1091.8|1092.4|1091.8|1092.4|1092.2|1092.4|1091.8|0
1635410350000|2021-10-28 08:39:10|1092.2|1091.6|1092|1091.6|1092.2|1091.8|1092|1091.6|1517
1635410360000|2021-10-28 08:39:20|1092.2|1091.8|1092.8|1092.2|1093.2|1093|1092.2|1091.8|3495
1635410370000|2021-10-28 08:39:30|1092.6|1092.4|1093.6|1093.2|1093.8|1093.4|1092.6|1092.2|6304
1635410380000|2021-10-28 08:39:40|1093.4|1093|1093.6|1093|1093.8|1093.4|1093.4|1092.8|1367
1635410390000|2021-10-28 08:39:50|1093.4|1092.8|1092.8|1092.4|1093.4|1092.8|1092.8|1092.2|895
1635410400000|2021-10-28 08:40:00|1093|1092.6|1093.4|1093|1093.4|1093|1093|1092.6|4297
1635410410000|2021-10-28 08:40:10|1093.6|1092.8|1093.2|1092.8|1093.6|1092.8|1093.2|1092.6|0
1635410420000|2021-10-28 08:40:20|1093|1092.6|1093.4|1093|1093.4|1093|1093|1092.6|468
1635410430000|2021-10-28 08:40:30|1093.6|1093.2|1093.8|1093.4|1093.8|1093.6|1093.6|1093|3868
1635410440000|2021-10-28 08:40:40|1093.6|1093.2|1093.2|1092.8|1093.6|1093.4|1093.2|1092.8|4774
1635410450000|2021-10-28 08:40:50|1093||1093.4||1093.4||1093||2653
1635410460000|2021-10-28 08:41:00|1093.6|1093|1093.4|1093.2|1093.6|1093.2|1093.4|1093|0
1635410470000|2021-10-28 08:41:10|1093.2|1093|1093|1092.4|1093.2|1093|1093|1092.4|999
1635410480000|2021-10-28 08:41:20|1092.8|1092.6|1093.4|1093|1094|1093.4|1092.8|1092.6|20773
1635410490000|2021-10-28 08:41:30|1093.6|1093.2|1092.6|1092.4|1093.6|1093.4|1092.4|1092|7120
1635410500000|2021-10-28 08:41:40|1092.8|1092.2|1093.2|1092.8|1093.2|1093|1092.6|1092.2|32083
1635410510000|2021-10-28 08:41:50|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|3139
1635410520000|2021-10-28 08:42:00|1093.8|1093.4|1093.8|1093.6|1093.8|1093.6|1093.6|1093.4|3724
1635410530000|2021-10-28 08:42:10|1094|1093.8|1094.6|1094.2|1094.8|1094.2|1093.8|1093.6|1784
1635410540000|2021-10-28 08:42:20|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|1782
1635410550000|2021-10-28 08:42:30|1095|1094.6|1095.2|1094.6|1095.2|1094.8|1095|1094.6|960
1635410560000|2021-10-28 08:42:40|1095.4|1094.8|1095.6|1095.2|1096|1095.4|1095.4|1094.8|2837
1635410570000|2021-10-28 08:42:50|1095.4|1095.4|1096.2|1095.8|1096.2|1095.8|1095.4|1095.2|2664
1635410580000|2021-10-28 08:43:00|1096|1095.6|1095|1094.6|1096|1095.6|1095|1094.6|5625
1635410590000|2021-10-28 08:43:10|1094.8|1094.4|1094.4|1094|1095|1094.4|1094.4|1093.8|3239
1635410600000|2021-10-28 08:43:20|1094.6|1094.2|1093.6|1093.2|1094.8|1094.4|1093.6|1093.2|1843
1635410610000|2021-10-28 08:43:30|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|910
1635410620000|2021-10-28 08:43:40|1094.2|1093.8|1094|1093.4|1094.2|1093.8|1093.8|1093.4|1911
1635410630000|2021-10-28 08:43:50|1093.8|1093.2|1093.6|1093.2|1093.8|1093.2|1093.4|1093|90
1635410640000|2021-10-28 08:44:00|1093.4|1093|1093.4|1092.8|1093.4|1093|1093|1092.6|915
1635410650000|2021-10-28 08:44:10|1093.2||1093.2||1093.2||1093.2||0
1635410660000|2021-10-28 08:44:20|1093.4|1093|1093.2|1093|1093.4|1093|1093.2|1093|2626
1635410670000|2021-10-28 08:44:30|1093.4|1093.4|1093.2|1092.6|1093.6|1093.4|1093|1092.6|3265
1635410680000|2021-10-28 08:44:40|1093|1092.8|1092.6|1092|1093.2|1092.8|1092.6|1092|2131
1635410690000|2021-10-28 08:44:50|1092.4|1092.2|1092.2|1091.8|1092.4|1092.2|1092.2|1091.8|2731
1635410700000|2021-10-28 08:45:00|1092.4|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|162
1635410710000|2021-10-28 08:45:10|1092.6|1092.2|1092.2|1091.8|1092.8|1092.4|1092|1091.8|9269
1635410720000|2021-10-28 08:45:20|1092.4|1092|1092.2|1091.8|1092.4|1092|1092|1091.8|2289
1635410730000|2021-10-28 08:45:30|1092.4|1092|1092.8|1092.4|1093|1092.4|1092.4|1092|235
1635410740000|2021-10-28 08:45:40|1092.6|1092.2|1092.8|1092.2|1092.8|1092.2|1092.6|1092.2|206
1635410750000|2021-10-28 08:45:50|1093|1092.4|1092.2|1092|1093|1092.8|1092.2|1092|2287
1635410760000|2021-10-28 08:46:00|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|1191
1635410770000|2021-10-28 08:46:10|1092.4|1092|1092.4|1092|1092.8|1092.6|1092.4|1091.8|10145
1635410780000|2021-10-28 08:46:20|1092.2|1092.2|1092|1091.8|1092.6|1092.4|1092|1091.8|4837
1635410790000|2021-10-28 08:46:30|1091.8|1091.6|1091.4|1091.2|1091.8|1091.6|1091|1090.8|8873
1635410800000|2021-10-28 08:46:40|1091.6|1091.4|1091.6|1091.4|1091.6|1091.4|1091.6|1091.2|2252
1635410810000|2021-10-28 08:46:50|1091.8|1091.6|1091|1090.4|1092|1091.6|1091|1090.4|10820
1635410820000|2021-10-28 08:47:00|1091.2|1090.6|1091.4|1091|1091.4|1091|1091.2|1090.6|903
1635410830000|2021-10-28 08:47:10|1091.6|1091.2|1091.8|1091.4|1091.8|1091.6|1091.6|1091.2|814
1635410840000|2021-10-28 08:47:20|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1635410850000|2021-10-28 08:47:30|1091.6|1091.6|1092.4|1091.8|1092.6|1092|1091.6|1091|11901
1635410860000|2021-10-28 08:47:40|1092.2||1092.2||1092.2||1092.2||0
1635410870000|2021-10-28 08:47:50|1092.4|1091.6|1091.8|1091.4|1092.4|1091.6|1091.8|1091.4|493
1635410880000|2021-10-28 08:48:00|1091.6|1091.2|1091.8|1091.4|1092.2|1091.6|1091.4|1091|10793
1635410890000|2021-10-28 08:48:10|1092|1091.6|1092|1091.6|1092|1091.8|1091.8|1091.4|1396
1635410900000|2021-10-28 08:48:20|1092.2|1091.8|1092.4|1092|1092.4|1092.2|1092.2|1091.8|5939
1635410910000|2021-10-28 08:48:30|1092.2|1092.2|1092.4|1092.2|1092.4|1092.2|1092.2|1092.2|500
1635410920000|2021-10-28 08:48:40||1092||1092||1092||1092|0
1635410930000|2021-10-28 08:48:50|1092.6|1092.4|1092.8|1092.4|1092.8|1092.4|1092.4|1092|5519
1635410940000|2021-10-28 08:49:00|1092.6|1092.6|1092.4|1092|1092.8|1092.6|1092.4|1092|11823
1635410950000|2021-10-28 08:49:10|1092.6|1092.2|1092.8|1092.4|1093|1092.4|1092.6|1092.2|0
1635410960000|2021-10-28 08:49:20|1092.6|1092.2|1092.6|1092|1092.6|1092.2|1092.4|1092|1365
1635410980000|2021-10-28 08:49:40|1092.4|1091.8|1090.8|1090.6|1092.4|1091.8|1090.8|1090.6|18091
1635410990000|2021-10-28 08:49:50|1091|1090.8|1091.6|1091.2|1091.6|1091.2|1090.8|1090.6|3641
1635411000000|2021-10-28 08:50:00|1091.4|1091|1091.8|1091.2|1092|1091.4|1091.4|1091|2549
1635411010000|2021-10-28 08:50:10|1092|1091.4|1092|1091.6|1092|1091.6|1092|1091.4|525
1635411020000|2021-10-28 08:50:20|1091.8|1091.4|1092.2|1091.8|1092.8|1092.4|1091.8|1091.4|3557
1635411030000|2021-10-28 08:50:30||1092||1091.8||1092||1091.8|233
1635411040000|2021-10-28 08:50:40|1092|1091.6|1092.6|1092.2|1092.6|1092.2|1091.8|1091.6|295
1635411050000|2021-10-28 08:50:50|1092.8|1092|1092.4|1092|1092.8|1092.2|1092.2|1092|0
1635411060000|2021-10-28 08:51:00|1092.6|1091.8|1092|1091.4|1092.6|1091.8|1091.8|1091.4|4007
1635411070000|2021-10-28 08:51:10|1091.8|1091.2|1091.8|1091.4|1091.8|1091.6|1091.6|1091.2|0
1635411080000|2021-10-28 08:51:20|1092|1091.6|1091.8|1091.2|1092|1091.8|1091.8|1091.2|1000
1635411090000|2021-10-28 08:51:30|1091.6|1091|1091.8|1091.4|1092.6|1092|1091.2|1090.8|21380
1635411100000|2021-10-28 08:51:40|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1090.8|1090.4|6728
1635411110000|2021-10-28 08:51:50|1091.2|1090.8|1091.6|1091.2|1091.6|1091.2|1091.2|1090.8|313
1635411120000|2021-10-28 08:52:00|1091.4|1091|1091.4|1091.2|1091.4|1091.2|1091.4|1091|10619
1635411130000|2021-10-28 08:52:10|1091.6|1091.4|1092.2|1091.8|1092.4|1092|1091.6|1091.4|3792
1635411140000|2021-10-28 08:52:20|1092|1091.6|1092|1091.8|1092|1091.8|1092|1091.6|0
1635411150000|2021-10-28 08:52:30|1091.8|1091.6|1092.4|1091.8|1092.4|1092.2|1091.8|1091.4|1055
1635411160000|2021-10-28 08:52:40|1092.2|1091.6|1092|1091.8|1092.4|1091.8|1092|1091.6|1183
1635411170000|2021-10-28 08:52:50|||||||||928
1635411180000|2021-10-28 08:53:00|1092.2|1092|1091.6|1091.2|1092.2|1092|1091.6|1091.2|5681
1635411190000|2021-10-28 08:53:10|1091.4|1091|1091.2|1090.8|1091.4|1091.2|1091|1090.6|4702
1635411200000|2021-10-28 08:53:20|1091|1091|1090.8|1090.4|1091.2|1091|1090.6|1090.4|11854
1635411210000|2021-10-28 08:53:30|1090.6|1090.2|1090.4|1090.2|1090.6|1090.4|1090.4|1090|13584
1635411220000|2021-10-28 08:53:40|1090.2|1090|1089|1088.4|1090.2|1090|1088.8|1088.4|96117
1635411230000|2021-10-28 08:53:50|1088.8|1088.2|1089.4|1089|1089.4|1089.2|1088.6|1088.2|36445
1635411240000|2021-10-28 08:54:00|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1635411250000|2021-10-28 08:54:10|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.4|1089.2|2117
1635411260000|2021-10-28 08:54:20|1089.8|1089.4|1089.8|1089.2|1090|1089.8|1089.8|1089.2|1103
1635411270000|2021-10-28 08:54:30|1089.6|1089.4|1090|1089.6|1090|1089.6|1089.6|1089.4|1130
1635411280000|2021-10-28 08:54:40|1090.2|1089.8|1091|1090.6|1091.4|1091|1090.2|1089.8|10188
1635411290000|2021-10-28 08:54:50|1090.8|1090.8|1090.8|1090.4|1091|1090.8|1090.8|1090.4|13481
1635411300000|2021-10-28 08:55:00|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|306
1635411310000|2021-10-28 08:55:10|1091.2|1090.8|1091.2|1091|1091.6|1091.2|1091|1090.6|3817
1635411320000|2021-10-28 08:55:20|1091.4|1091.2|1092|1091.8|1092|1091.8|1091.4|1091.2|22361
1635411330000|2021-10-28 08:55:30||1091.6||1091.6||1091.8||1091.6|0
1635411340000|2021-10-28 08:55:40|1092.2|1092|1092|1091.8|1092.4|1092.2|1092|1091.6|14918
1635411350000|2021-10-28 08:55:50|1092.2|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.6|862
1635411360000|2021-10-28 08:56:00|1092.4|1092|1092.6|1092.2|1092.6|1092.4|1092.4|1092|2152
1635411370000|2021-10-28 08:56:10|1093|1092.4|1092.8|1092.4|1093|1092.8|1092.8|1092.2|20890
1635411380000|2021-10-28 08:56:20|1093|1092.6|1092.8|1092.4|1093.4|1092.8|1092.8|1092.2|9084
1635411390000|2021-10-28 08:56:30|1092.6|1092.2|1091.6|1091.4|1092.6|1092.2|1091.6|1091.2|2450
1635411400000|2021-10-28 08:56:40|1091.8|1091.6|1092.2|1091.6|1092.2|1091.8|1091.8|1091.6|3453
1635411410000|2021-10-28 08:56:50||1091.8||1091.8||1091.8||1091.8|0
1635411420000|2021-10-28 08:57:00|1092|1091.6|1091.4|1091|1092|1091.6|1091.4|1091|1522
1635411430000|2021-10-28 08:57:10|1091.2|1090.8|1090.6|1090.2|1091.2|1090.8|1090.6|1090.2|6094
1635411440000|2021-10-28 08:57:20|1090.8|1090.4|1091|1090.6|1091|1090.8|1090.6|1090.2|3582
1635411450000|2021-10-28 08:57:30|1090.8|1090.4|1091.2|1090.8|1091.4|1091|1090.8|1090.4|838
1635411460000|2021-10-28 08:57:40|1091.4|1091|1091.4|1091.2|1091.6|1091.2|1091.4|1091|3202
1635411470000|2021-10-28 08:57:50|1091.6|1091.4|1091.6|1091.4|1091.6|1091.4|1091.6|1091.4|1184
1635411490000|2021-10-28 08:58:10||1091.2||1091.2||1091.2||1091.2|0
1635411510000|2021-10-28 08:58:30|1092.6|1091.6|1092.8|1092.2|1093.2|1092.8|1091.8|1091|33355
1635411520000|2021-10-28 08:58:40|1092.6|1092|1092.6|1092.2|1092.6|1092.2|1092.6|1091.8|0
1635411530000|2021-10-28 08:58:50||1092||1092.2||1092.2||1092|451
1635411540000|2021-10-28 08:59:00|1092.8|1092.4|1093.2|1093|1093.4|1093|1092.8|1092.4|1830
1635411550000|2021-10-28 08:59:10|1093.4|1093.2|1093.8|1093.4|1094|1093.4|1093.4|1093.2|720
1635411560000|2021-10-28 08:59:20|1093.6||1093.6||1093.6||1093.6||0
1635411570000|2021-10-28 08:59:30|1093.8|1093.6|1093.8|1093.6|1094|1093.6|1093.6|1093.4|4494
1635411580000|2021-10-28 08:59:40|1094|1093.8|1094.8|1094.4|1095|1094.4|1094|1093.8|1009
1635411590000|2021-10-28 08:59:50|1095|1094.6|1094.8|1094.6|1095.2|1095|1094.8|1094.4|6494
1635411600000|2021-10-28 09:00:00|1094.6|1094.4|1093.6|1093|1094.6|1094.4|1093.6|1092.8|8790
1635411610000|2021-10-28 09:00:10|1093.4|1092.8|1093.2|1092.6|1093.4|1093|1093.2|1092.6|399
1635411620000|2021-10-28 09:00:20|1093.4|1092.8|1094.6|1093.8|1094.6|1094|1093.4|1092.8|6675
1635411630000|2021-10-28 09:00:30|1094.4|1094|1094.2|1093.8|1094.8|1094.2|1094.2|1093.6|1773
1635411640000|2021-10-28 09:00:40|1094.4||1094.4||1094.4||1094.4||0
1635411650000|2021-10-28 09:00:50|1094.2|1093.6|1094.2|1093.8|1094.4|1094.2|1093.8|1093.4|2859
1635411660000|2021-10-28 09:01:00|1094|1093.6|1094.2|1093.6|1094.2|1093.8|1093.8|1093.6|1416
1635411670000|2021-10-28 09:01:10|1094|1093.4|1093.4|1093|1094|1093.4|1093.4|1092.8|2306
1635411680000|2021-10-28 09:01:20|1093.2|1092.8|1093.2|1092.6|1093.2|1092.8|1093|1092.6|0
1635411690000|2021-10-28 09:01:30|1093|1092.4|1093|1092.2|1093|1092.4|1093|1092.2|0
1635411700000|2021-10-28 09:01:40|1094.2|1092.4|1093.8|1093.4|1094.2|1093.8|1093.8|1092.4|24353
1635411710000|2021-10-28 09:01:50|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|3440
1635411720000|2021-10-28 09:02:00||1093.2||1093.2||1093.4||1093|1279
1635411730000|2021-10-28 09:02:10|1093.6|1093.4|1093.4|1093|1093.6|1093.4|1093.4|1093|2394
1635411740000|2021-10-28 09:02:20|1093.6|1093.2|1093.2|1092.6|1093.6|1093.2|1093.2|1092.4|467
1635411750000|2021-10-28 09:02:30|1093|1092.4|1093|1092.4|1093.2|1092.8|1092.4|1092.2|13426
1635411760000|2021-10-28 09:02:40|1092.8|1092.2|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|1433
1635411770000|2021-10-28 09:02:50|1093|1092.6|1093|1092.8|1093.2|1092.8|1093|1092.6|5176
1635411780000|2021-10-28 09:03:00||1092.6||1092.6||1092.6||1092.6|581
1635411790000|2021-10-28 09:03:10|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.6|3259
1635411800000|2021-10-28 09:03:20|1093|1092.6|1093|1092.6|1093.2|1092.6|1092.8|1092.6|467
1635411810000|2021-10-28 09:03:30|1093.2|1092.8|1093.8|1093.4|1093.8|1093.6|1093.2|1092.8|4454
1635411820000|2021-10-28 09:03:40|1093.6|1093.2|1093.4|1092.8|1093.6|1093.4|1093.4|1092.8|573
1635411830000|2021-10-28 09:03:50|1093.2|1092.6|1092.6|1092.2|1093.2|1092.6|1092.6|1092.2|3073
1635411840000|2021-10-28 09:04:00|1092.4|1092|1092.2|1091.6|1092.4|1092|1092|1091.6|5583
1635411850000|2021-10-28 09:04:10|1092||1092||1092||1092||0
1635411860000|2021-10-28 09:04:20|1092.2|1091.8|1092.4|1092.2|1092.4|1092.2|1092.2|1091.8|3773
1635411870000|2021-10-28 09:04:30|1092.6|1092.4|1093.2|1092.8|1093.2|1092.8|1092.6|1092.4|2938
1635411880000|2021-10-28 09:04:40|1093.4|1093|1094|1093.6|1094.2|1093.8|1093.4|1092.8|4858
1635411890000|2021-10-28 09:04:50|1094.2|1093.8|1094.2|1093.6|1094.2|1093.8|1094|1093.4|1467
1635411900000|2021-10-28 09:05:00|1094||1094||1094||1094||0
1635411910000|2021-10-28 09:05:10|1094.2|1093.8|1094.4|1094|1095|1094.6|1094.2|1093.8|13510
1635411920000|2021-10-28 09:05:20|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1635411930000|2021-10-28 09:05:30|1094.8|1094|1094.8|1094.4|1095|1094.6|1094.8|1094|5772
1635411940000|2021-10-28 09:05:40|1095|1094.6|1095|1094.6|1095.6|1095.2|1095|1094.4|3602
1635411950000|2021-10-28 09:05:50|1094.8|1094.4|1094.8|1094.2|1094.8|1094.6|1094.6|1094.2|2182
1635411960000|2021-10-28 09:06:00|1095|1094.4|1095.2|1094.6|1095.4|1095|1095|1094.4|6351
1635411970000|2021-10-28 09:06:10|1095|1094.4|1095.4|1095|1095.4|1095|1094.6|1094.2|5220
1635411980000|2021-10-28 09:06:20|1095.2|1095.2|1095.2|1094.6|1095.4|1095.2|1095.2|1094.6|2532
1635411990000|2021-10-28 09:06:30|1095|1094.2|1094.6|1094.2|1095|1094.6|1094.4|1093.8|7548
1635412000000|2021-10-28 09:06:40|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|0
1635412010000|2021-10-28 09:06:50|1094.6|1094.2|1095.2|1094.8|1095.2|1094.8|1094.6|1094.2|2528
1635412020000|2021-10-28 09:07:00|1095|1094.6|1094.6|1094.2|1095|1094.6|1094.6|1094.2|929
1635412030000|2021-10-28 09:07:10|1094.4|1094|1094.4|1093.8|1094.4|1094|1094.2|1093.8|972
1635412040000|2021-10-28 09:07:20|1094.2|1093.4|1093.2|1092.6|1094.2|1093.8|1093.2|1092.6|25892
1635412050000|2021-10-28 09:07:30|1093|1092.4|1092|1091.6|1093|1092.4|1091.8|1091.6|10804
1635412060000|2021-10-28 09:07:40|1092.2|1091.8|1092.8|1092.4|1093|1092.4|1092.2|1091.8|3175
1635412090000|2021-10-28 09:08:10|1093|1092.2|1092.4|1091.8|1093|1092.2|1092.4|1091.8|496
1635412100000|2021-10-28 09:08:20|1092.2|1091.6|1092|1091.6|1092.2|1091.8|1092|1091.6|557
1635412110000|2021-10-28 09:08:30|1091.8|1091.4|1091.2|1091|1091.8|1091.4|1091.2|1091|635
1635412120000|2021-10-28 09:08:40|1091.4|1090.8|1091.2|1090.6|1091.4|1090.8|1091|1090.6|3468
1635412130000|2021-10-28 09:08:50|1091|1090.8|1091|1090.6|1091.2|1091|1091|1090.6|6314
1635412140000|2021-10-28 09:09:00|1091.2|1090.8|1091|1090.6|1091.2|1091|1091|1090.6|1
1635412150000|2021-10-28 09:09:10|1091.2||1091.2||1091.2||1091||0
1635412170000|2021-10-28 09:09:30|1091|1090.8|1091.2|1090.8|1091.4|1091|1090.8|1090.6|1180
1635412180000|2021-10-28 09:09:40|1091.4|1090.6|1091.8|1091.2|1092|1091.6|1090.8|1090.6|8529
1635412190000|2021-10-28 09:09:50|1092|1091.4|1092|1091.6|1092|1091.6|1092|1091.4|0
1635412200000|2021-10-28 09:10:00|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1635412210000|2021-10-28 09:10:10|1091.8|1091.8|1093|1092.4|1093|1092.4|1091.8|1091.8|2562
1635412220000|2021-10-28 09:10:20|1092.8|1092.6|1093.2|1092.6|1093.4|1093|1092.6|1092.2|2829
1635412230000|2021-10-28 09:10:30|1093.4||1093.2||1093.4||1093.2||0
1635412250000|2021-10-28 09:10:50|1093.4|1092.8|1093.6|1093.2|1093.6|1093.2|1093.4|1092.8|4734
1635412260000|2021-10-28 09:11:00|1093.4|1093.4|1093.8|1093.4|1094|1093.6|1093.4|1093.4|4116
1635412270000|2021-10-28 09:11:10|1094|1093.6|1094.4|1093.8|1094.6|1094.2|1093.8|1093.6|3089
1635412280000|2021-10-28 09:11:20|1094.2|1094|1094.2|1093.8|1094.2|1094|1094|1093.6|129
1635412290000|2021-10-28 09:11:30|1094.4|1094|1095|1094.6|1095|1094.6|1094.4|1094|1011
1635412300000|2021-10-28 09:11:40|1095.2|1095.2|1095.8|1095.2|1095.8|1095.2|1095.2|1094.6|6809
1635412310000|2021-10-28 09:11:50|1095.6|1095.6|1095.8|1095.2|1096|1095.6|1095.6|1095.2|2000
1635412320000|2021-10-28 09:12:00|1095.6|1095|1094.6|1093.8|1095.6|1095|1094.6|1093.8|1819
1635412330000|2021-10-28 09:12:10|1094.4|1094|1094.2|1093.8|1094.4|1094.2|1094|1093.6|957
1635412340000|2021-10-28 09:12:20|1094|1093.6|1093.8|1093.2|1094|1093.6|1093.6|1093.2|1385
1635412350000|2021-10-28 09:12:30|1093.6|1093|1093.2|1092.8|1093.6|1093|1093.2|1092.8|252
1635412360000|2021-10-28 09:12:40|1093.4|1093|1094|1093.2|1094|1093.4|1093.4|1093|1101
1635412370000|2021-10-28 09:12:50|1094.2|1093.4|1094.4|1094|1094.6|1094.2|1094|1093.4|2978
1635412380000|2021-10-28 09:13:00|1094.2|1093.8|1093.4|1093|1094.2|1093.8|1093.4|1093|10170
1635412390000|2021-10-28 09:13:10|1093.2|1092.8|1092.8|1092.4|1093.2|1092.8|1092.8|1092.2|5412
1635412400000|2021-10-28 09:13:20|1093|1092.6|1091.4|1091|1093|1092.8|1091.4|1091|17724
1635412410000|2021-10-28 09:13:30|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|2619
1635412420000|2021-10-28 09:13:40|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1635412430000|2021-10-28 09:13:50|1091.4|1091|1091.2|1091|1091.4|1091.2|1091.2|1091|34
1635412440000|2021-10-28 09:14:00|1091|1090.8|1091.2|1090.6|1091.4|1091|1091|1090.4|18467
1635412450000|2021-10-28 09:14:10|1091|1090.4|1091|1090.4|1091|1090.4|1090.8|1090.4|77
1635412460000|2021-10-28 09:14:20|1090.8|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.6|77
1635412470000|2021-10-28 09:14:30|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.4|1091|1936
1635412490000|2021-10-28 09:14:50|1091.6|1091.4|1091.2|1090.8|1091.6|1091.4|1091.2|1090.8|2500
1635412500000|2021-10-28 09:15:00|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|1331
1635412510000|2021-10-28 09:15:10|1091.4|1091|1091.6|1091|1091.6|1091|1091.4|1091|0
1635412520000|2021-10-28 09:15:20|1091.4|1091.2|1091.4|1091|1091.4|1091.4|1091.4|1091|1048
1635412540000|2021-10-28 09:15:40|1091.6||1091.6||1091.6||1091.4||0
1635412550000|2021-10-28 09:15:50|1091.4|1090.8|1090.8|1090.4|1091.4|1091|1090.8|1090.4|338
1635412560000|2021-10-28 09:16:00|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|924
1635412570000|2021-10-28 09:16:10|1090.4|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|2831
1635412580000|2021-10-28 09:16:20||1090.4||1090.4||1090.4||1090.4|0
1635412600000|2021-10-28 09:16:40|1090.8|1090.6|1092|1091.4|1092|1091.4|1090.8|1090.4|8901
1635412610000|2021-10-28 09:16:50|1091.8|1091.2|1091.4|1091|1092|1091.2|1091.2|1090.6|1917
1635412620000|2021-10-28 09:17:00|1091.2|1090.8|1091|1090.4|1091.4|1091|1091|1090.4|4284
1635412630000|2021-10-28 09:17:10|1090.8|1090.6|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|2381
1635412640000|2021-10-28 09:17:20|1090.6|1090.2|1091|1090.4|1091|1090.4|1090.6|1090.2|2585
1635412650000|2021-10-28 09:17:30|1091.2|1090.6|1091|1090.4|1091.4|1090.8|1091|1090.4|968
1635412660000|2021-10-28 09:17:40||1090.6||1090.4||1090.6||1090.4|0
1635412670000|2021-10-28 09:17:50||1090.6||1090.6||1090.6||1090.6|0
1635412680000|2021-10-28 09:18:00|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1091|1090.6|968
1635412690000|2021-10-28 09:18:10|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.4|1090.8|4111
1635412700000|2021-10-28 09:18:20|1091.2|1090.8|1091.2|1090.6|1091.2|1090.8|1091|1090.6|1426
1635412710000|2021-10-28 09:18:30|1091|1090.4|1091|1090.4|1091|1090.6|1090.6|1090.4|2871
1635412720000|2021-10-28 09:18:40|1091.2|1090.6|1090.6|1090.2|1091.2|1090.6|1090.4|1090.2|2657
1635412730000|2021-10-28 09:18:50|1090.4|1090|1090.8|1090.4|1090.8|1090.6|1090.4|1090|11372
1635412740000|2021-10-28 09:19:00|1090.6|1090.2|1090.4|1090|1090.8|1090.2|1090.4|1090|20
1635412750000|2021-10-28 09:19:10|1090.2|1090.2|1089.6|1089.2|1090.4|1090.2|1089.4|1089|76777
1635412760000|2021-10-28 09:19:20|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.4|3323
1635412770000|2021-10-28 09:19:30|1090|1089.6|1089.8|1089.6|1090|1089.6|1089.8|1089.6|1100
1635412780000|2021-10-28 09:19:40|1090|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.2|1969
1635412790000|2021-10-28 09:19:50|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.4|10282
1635412800000|2021-10-28 09:20:00|1090.2|1089.8|1090.6|1090.2|1091.2|1090.8|1090|1089.6|13445
1635412810000|2021-10-28 09:20:10|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.2|2069
1635412820000|2021-10-28 09:20:20|1090.6|1090.2|1090.8|1090.2|1090.8|1090.2|1090.4|1090.2|0
1635412830000|2021-10-28 09:20:30|1090.6|1090.4|1090.4|1090|1090.6|1090.4|1090.2|1089.8|1480
1635412840000|2021-10-28 09:20:40|1090.2|1089.8|1089.8|1089.6|1090.2|1089.8|1089.6|1089.4|1907
1635412850000|2021-10-28 09:20:50|1089.6|1089.4|1089.4|1089|1089.6|1089.4|1089.4|1089|500
1635412860000|2021-10-28 09:21:00|1089.8|1089.2|1089.8|1089.2|1089.8|1089.6|1089.6|1089.2|6002
1635412870000|2021-10-28 09:21:10|1089.6|1089.4|1090|1089.6|1090|1089.6|1089.6|1089.4|0
1635412880000|2021-10-28 09:21:20|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.2|793
1635412890000|2021-10-28 09:21:30|1089.8|1089.4|1089.8|1089.4|1090.6|1090.4|1089.6|1089.2|29585
1635412900000|2021-10-28 09:21:40|1090|1089.6|1090.2|1089.8|1090.4|1090|1090|1089.6|1756
1635412910000|2021-10-28 09:21:50|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|395
1635412920000|2021-10-28 09:22:00|1090|1089.6|1089.4|1089|1090|1089.6|1089.4|1089|32
1635412930000|2021-10-28 09:22:10|1089.2|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1089|3204
1635412940000|2021-10-28 09:22:20|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|2905
1635412950000|2021-10-28 09:22:30|1089.2|1088.8|1089|1088.8|1089.2|1088.8|1089|1088.8|0
1635412960000|2021-10-28 09:22:40|1088.8|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|974
1635412970000|2021-10-28 09:22:50|1089|1088.6|1088.8|1088.6|1089|1088.6|1088.8|1088.6|0
1635412980000|2021-10-28 09:23:00|1088.6|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|163
1635412990000|2021-10-28 09:23:10|1089|1088.6|1089.8|1089.4|1089.8|1089.4|1089|1088.6|6461
1635413000000|2021-10-28 09:23:20|1090|1090|1090.2|1089.8|1090.4|1090|1089.8|1089.6|31596
1635413010000|2021-10-28 09:23:30|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|0
1635413020000|2021-10-28 09:23:40|1090.2|1089.8|1089.8|1089.4|1090.2|1089.8|1089.8|1089.4|999
1635413030000|2021-10-28 09:23:50|1090|1090|1090.2|1090|1090.2|1090|1089.8|1090|7734
1635413040000|2021-10-28 09:24:00|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090.2|1898
1635413060000|2021-10-28 09:24:20|1090.4|1090|1090|1089.4|1090.4|1090|1090|1089.4|3707
1635413070000|2021-10-28 09:24:30|1089.8|1089.6|1090.4|1090|1090.8|1090.2|1089.8|1089.6|7021
1635413080000|2021-10-28 09:24:40|1090.6|1090.2|1091|1090.6|1091.2|1090.8|1090.6|1090.2|950
1635413090000|2021-10-28 09:24:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1635413100000|2021-10-28 09:25:00|1091|1090.6|1091.2|1090.8|1091.2|1091|1091|1090.6|2145
1635413110000|2021-10-28 09:25:10|1091|1091|1091|1090.8|1091|1091|1091|1090.8|761
1635413120000|2021-10-28 09:25:20|1090.8|1090.6|1091.2|1090.8|1091.2|1091|1090.8|1090.6|5022
1635413130000|2021-10-28 09:25:30|1091.4|1091|1092.2|1092|1092.4|1092|1091.4|1091|2491
1635413140000|2021-10-28 09:25:40|1092|1091.8|1092|1091.6|1092|1091.8|1092|1091.6|8056
1635413160000|2021-10-28 09:26:00|1091.8|1091.4|1091.6|1091.2|1092|1091.6|1091.6|1091.2|5582
1635413170000|2021-10-28 09:26:10|1091.8|1091.4|1091.6|1091.2|1092|1091.6|1091.6|1091.2|3059
1635413180000|2021-10-28 09:26:20|1091.4|1091|1091.2|1091|1091.4|1091|1091.2|1091|459
1635413190000|2021-10-28 09:26:30|1091.4|1091.2|1091|1090.6|1091.6|1091.2|1091|1090.6|2873
1635413200000|2021-10-28 09:26:40||1090.8||1090.8||1090.8||1090.8|0
1635413210000|2021-10-28 09:26:50|1091.2|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|1037
1635413220000|2021-10-28 09:27:00|1091.4|1091|1091.2|1090.8|1091.6|1091.2|1091|1090.8|8293
1635413230000|2021-10-28 09:27:10|1091.4|1090.6|1091.4|1091|1091.4|1091|1091.2|1090.6|886
1635413240000|2021-10-28 09:27:20|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|500
1635413250000|2021-10-28 09:27:30|1091.2|1090.8|1092|1091.4|1092|1091.4|1091.2|1090.8|4187
1635413260000|2021-10-28 09:27:40|1091.8|1091.6|1092.4|1092|1093|1092.8|1091.8|1091.6|3469
1635413270000|2021-10-28 09:27:50|1092.8|1092.2|1092.8|1092.2|1092.8|1092.4|1092.8|1092.2|2823
1635413280000|2021-10-28 09:28:00|1093|1092.4|1092.6|1092.2|1093|1092.6|1092.6|1092.2|0
1635413300000|2021-10-28 09:28:20|1093|1092.8|1093.8|1093.4|1093.8|1093.6|1093|1092.8|14309
1635413310000|2021-10-28 09:28:30|1093.6|1093.6|1094|1093.4|1094|1093.6|1093.6|1093.4|1044
1635413320000|2021-10-28 09:28:40|1093.8|1093.2|1093.8|1093.2|1094|1093.4|1093.6|1093.2|5465
1635413330000|2021-10-28 09:28:50|1094|1093.4|1093.6|1093.4|1094.4|1094|1093.6|1093.2|11185
1635413340000|2021-10-28 09:29:00|1093.8|1093.2|1093.8|1093.2|1094|1093.2|1093.8|1093.2|1434
1635413350000|2021-10-28 09:29:10||1093.4||1093.4||1093.4||1093.2|0
1635413360000|2021-10-28 09:29:20|1094|1093.6|1094|1093.6|1094.4|1094|1094|1093.6|1076
1635413370000|2021-10-28 09:29:30|1094.2|1093.8|1094|1093.4|1094.2|1093.8|1094|1093.4|2890
1635413380000|2021-10-28 09:29:40|1093.8|1093.2|1094|1093.6|1094|1093.6|1093.2|1093|9938
1635413390000|2021-10-28 09:29:50|1094.2|1093.8|1094.4|1094|1094.4|1094|1094|1093.6|2493
1635413400000|2021-10-28 09:30:00|1094.2|1093.8|1091.2|1091|1094.2|1093.8|1091.2|1090.8|112046
1635413410000|2021-10-28 09:30:10|1091|1090.6|1090.4|1090|1091.2|1090.8|1090.4|1090|4117
1635413420000|2021-10-28 09:30:20|1090.6|1090.2|1090.6|1090.2|1091.2|1090.6|1090.4|1090|10812
1635413430000|2021-10-28 09:30:30|1090.4|1090|1090.8|1090|1090.8|1090.2|1090.4|1090|638
1635413440000|2021-10-28 09:30:40|1091|1090.2|1090.6|1090|1091.2|1090.6|1090.6|1090|5508
1635413450000|2021-10-28 09:30:50|1090.4|1090.2|1090.2|1090|1090.4|1090.2|1090.2|1090|10050
1635413460000|2021-10-28 09:31:00|1090|1089.8|1089.8|1089.6|1090.2|1089.8|1089.8|1089.6|4187
1635413470000|2021-10-28 09:31:10|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|2500
1635413480000|2021-10-28 09:31:20|1090|1089.6|1090.4|1090|1090.4|1090|1090|1089.6|3700
1635413510000|2021-10-28 09:31:50|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|5
1635413520000|2021-10-28 09:32:00|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|616
1635413540000|2021-10-28 09:32:20|1090|1089.6|1090|1089.4|1090|1089.6|1089.8|1089.4|1479
1635413550000|2021-10-28 09:32:30|1089.8|1089.2|1089.4|1089|1090|1089.2|1089.4|1089|1458
1635413560000|2021-10-28 09:32:40|1089.8|1089.6|1090.4|1089.8|1090.4|1089.8|1089.8|1089|14139
1635413570000|2021-10-28 09:32:50|1090.2|1089.6|1090|1089.4|1090.2|1089.6|1090|1089.4|1846
1635413580000|2021-10-28 09:33:00|1090.2|1089.6|1090|1089.4|1090.2|1089.8|1090|1089.4|500
1635413590000|2021-10-28 09:33:10|1089.8|1089.6|1090.6|1090.2|1090.6|1090.2|1089.8|1089.6|6619
1635413600000|2021-10-28 09:33:20|1090.8|1090.4|1090.8|1090.4|1091|1090.4|1090.8|1090.4|976
1635413610000|2021-10-28 09:33:30|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090|10
1635413620000|2021-10-28 09:33:40|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.2|920
1635413630000|2021-10-28 09:33:50|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1635413640000|2021-10-28 09:34:00||1090.2||1090.4||1090.4||1090.2|0
1635413650000|2021-10-28 09:34:10|1091|1090.6|1090.8|1090.6|1091|1090.6|1090.8|1090.4|199
1635413660000|2021-10-28 09:34:20|1090.6|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090|2974
1635413670000|2021-10-28 09:34:30|1090.4|1090|1090.2|1089.6|1090.4|1090|1090|1089.6|343
1635413690000|2021-10-28 09:34:50||1089.8||1089.6||1089.8||1089.6|1459
1635413700000|2021-10-28 09:35:00|1090|1089.8|1090.4|1089.8|1090.4|1089.8|1090|1089.6|1000
1635413710000|2021-10-28 09:35:10|1090.6|1090|1091.4|1091|1091.6|1091|1090.6|1090|4983
1635413720000|2021-10-28 09:35:20|1091.6|1090.8|1090.8|1090.6|1091.6|1090.8|1090.8|1090.6|1722
1635413730000|2021-10-28 09:35:30|1091|1090.4|1091.2|1090.6|1091.4|1091|1091|1090.4|2454
1635413740000|2021-10-28 09:35:40|1091.4|1090.8|1091.8|1091.6|1091.8|1091.6|1091.2|1090.8|1346
1635413750000|2021-10-28 09:35:50|1091.6|1091.4|1092|1091.4|1092|1091.6|1091.6|1091.4|2600
1635413760000|2021-10-28 09:36:00|1092.2|1091.6|1092.4|1091.8|1092.4|1091.8|1092.2|1091.6|585
1635413770000|2021-10-28 09:36:10|1092.6|1092|1092.8|1092.4|1093|1092.6|1092.6|1092|996
1635413780000|2021-10-28 09:36:20|1093|1092.6|1093.2|1093|1093.2|1093|1093|1092.6|3255
1635413790000|2021-10-28 09:36:30|1093|1092.8|1093|1092.6|1093|1093|1093|1092.6|250
1635413800000|2021-10-28 09:36:40|1093.2|1092.8|1093.8|1093.4|1094|1093.8|1093|1092.8|22634
1635413810000|2021-10-28 09:36:50|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.6|1049
1635413820000|2021-10-28 09:37:00|1095.2|1094|1094.6|1094.2|1095.2|1094.8|1094.4|1093.8|21891
1635413830000|2021-10-28 09:37:10|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|700
1635413840000|2021-10-28 09:37:20|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|250
1635413850000|2021-10-28 09:37:30|1094.4|1094|1094.8|1094.4|1094.8|1094.6|1094.4|1094|4539
1635413860000|2021-10-28 09:37:40|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.2|1094|0
1635413870000|2021-10-28 09:37:50|1094.2|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.8|654
1635413880000|2021-10-28 09:38:00||1093.6||1093.6||1093.6||1093.6|240
1635413890000|2021-10-28 09:38:10|1094.6|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|10648
1635413900000|2021-10-28 09:38:20|1094.4|1094.4|1095|1094.6|1095.4|1095|1094.4|1094.4|2535
1635413910000|2021-10-28 09:38:30|1094.8|1094.4|1094.8|1094.2|1095|1094.6|1094.8|1094.2|928
1635413920000|2021-10-28 09:38:40|1095|1094.4|1095|1094.6|1095|1094.6|1095|1094.4|337
1635413950000|2021-10-28 09:39:10|1094.8|1094.4|1094.6|1094.2|1095.2|1094.8|1094.6|1094.2|4336
1635413960000|2021-10-28 09:39:20|1094.8|1094|1094.4|1094|1094.8|1094|1094.2|1094|120
1635413970000|2021-10-28 09:39:30|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1635413980000|2021-10-28 09:39:40||1094.2||1094.2||1094.2||1094.2|0
1635413990000|2021-10-28 09:39:50|1094.2|1094|1094.4|1093.8|1094.8|1094.2|1093.6|1093.2|26612
1635414000000|2021-10-28 09:40:00|1094.2|1094|1094.4|1094|1094.4|1094.2|1094.2|1093.6|1193
1635414010000|2021-10-28 09:40:10||1093.8||1093.8||1093.8||1093.8|0
1635414030000|2021-10-28 09:40:30|1094.2|1094|1094.2|1094|1094.2|1094.2|1094.2|1093.8|500
1635414040000|2021-10-28 09:40:40|1094.4|1093.8|1094.6|1094.2|1094.8|1094.4|1094.4|1093.8|2257
1635414050000|2021-10-28 09:40:50|1094.8|1094.4|1095.8|1095.4|1096|1095.8|1094.8|1094.4|12605
1635414060000|2021-10-28 09:41:00|1096|1095.6|1096.2|1095.8|1096.4|1096|1096|1095.6|2268
1635414070000|2021-10-28 09:41:10|1096.4|1096|1096.4|1096|1096.4|1096|1096.2|1095.8|800
1635414080000|2021-10-28 09:41:20|1096.6|1096.2|1097.2|1096.6|1097.4|1097|1096.6|1096|4126
1635414090000|2021-10-28 09:41:30|1097||1097||1097||1096.8||665
1635414110000|2021-10-28 09:41:50|1097.2|1096.8|1097.8|1097.6|1098|1097.6|1097.2|1096.6|10730
1635414120000|2021-10-28 09:42:00|1098|1097.8|1098.4|1097.8|1098.6|1097.8|1098|1097.8|2275
1635414130000|2021-10-28 09:42:10|1098.2|1098|1098|1097.6|1098.2|1098|1097.8|1097.4|4281
1635414140000|2021-10-28 09:42:20|1097.8|1097.4|1097.6|1097|1098|1097.4|1097.4|1096.8|2313
1635414150000|2021-10-28 09:42:30|1097.4|1096.8|1096.8|1096.4|1097.4|1096.8|1096.8|1096.4|0
1635414160000|2021-10-28 09:42:40|1096.6|1096.2|1096.6|1096.2|1096.8|1096.2|1096.4|1096.2|440
1635414170000|2021-10-28 09:42:50|1096.4|1096|1095.6|1095.4|1096.6|1096|1095.6|1095.2|3774
1635414180000|2021-10-28 09:43:00|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095|1515
1635414190000|2021-10-28 09:43:10|1095.8|1095.4|1097|1096.4|1097|1096.6|1095.8|1095.4|3188
1635414200000|2021-10-28 09:43:20|1096.8|1096.6|1098.2|1097.8|1098.2|1097.8|1096.8|1096.6|10671
1635414210000|2021-10-28 09:43:30||1098||1098||1098||1097.8|0
1635414220000|2021-10-28 09:43:40|1098|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.4|1475
1635414230000|2021-10-28 09:43:50|1097.8|1097.4|1097.4|1096.8|1097.8|1097.6|1097.2|1096.8|2023
1635414240000|2021-10-28 09:44:00|1097.6|1097|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1635414250000|2021-10-28 09:44:10|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1096.8|5049
1635414260000|2021-10-28 09:44:20|1097.6|1097.2|1097.2|1096.8|1097.8|1097.4|1097.2|1096.8|1969
1635414270000|2021-10-28 09:44:30|1097.4|1097|1097.6|1097|1097.6|1097.2|1097.4|1097|0
1635414280000|2021-10-28 09:44:40||1097.2||1097.2||1097.2||1097.2|0
1635414290000|2021-10-28 09:44:50|1097.8|1097.4|1097|1096.4|1098|1097.6|1096.6|1096.4|7770
1635414300000|2021-10-28 09:45:00|1096.8|1096.2|1096.4|1096|1096.8|1096.2|1096.4|1096|700
1635414310000|2021-10-28 09:45:10|1096.2|1095.8|1096.2|1095.6|1096.4|1096.2|1096|1095.6|950
1635414330000|2021-10-28 09:45:30|1096|1095.4|1095.2|1094.8|1096|1095.4|1095|1094.6|4988
1635414340000|2021-10-28 09:45:40|1095.4||1095.2||1095.4||1095.2||0
1635414350000|2021-10-28 09:45:50|1095|1094.6|1095|1094.6|1095.2|1095|1094.8|1094.4|7610
1635414360000|2021-10-28 09:46:00|1094.8||1095||1095||1094.8||300
1635414370000|2021-10-28 09:46:10|1094.8|1094.8|1094.6|1094.2|1095|1094.8|1094.6|1094|4339
1635414380000|2021-10-28 09:46:20|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1635414390000|2021-10-28 09:46:30|1094.8||1094.8||1094.8||1094.8||0
1635414400000|2021-10-28 09:46:40|1095|1094.4|1094.6|1094.4|1095.4|1095|1094.6|1094.2|7895
1635414410000|2021-10-28 09:46:50|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|467
1635414420000|2021-10-28 09:47:00||1094||1094.2||1094.2||1094|0
1635414430000|2021-10-28 09:47:10|1094.8|1094.4|1094.8|1094.2|1094.8|1094.4|1094.6|1094.2|776
1635414440000|2021-10-28 09:47:20|1094.6|1094.4|1094.6|1094.4|1094.8|1094.4|1094.6|1094.4|2550
1635414450000|2021-10-28 09:47:30|1094.8|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|1347
1635414460000|2021-10-28 09:47:40|1095|1094.6|1094.4|1094|1095.2|1094.6|1094.4|1094|5979
1635414480000|2021-10-28 09:48:00|1094.6|1094.2|1095|1094.6|1095|1094.6|1094.4|1094.2|2697
1635414490000|2021-10-28 09:48:10|1095.2|1094.8|1094.8|1094.4|1095.4|1095.2|1094.8|1094.4|5506
1635414500000|2021-10-28 09:48:20|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1635414510000|2021-10-28 09:48:30|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|1433
1635414520000|2021-10-28 09:48:40|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094|0
1635414530000|2021-10-28 09:48:50|1094.4||1094.6||1094.6||1094.4||1186
1635414540000|2021-10-28 09:49:00|1094.8|1094.4|1095|1094.6|1095.4|1095.2|1094.8|1094.4|14432
1635414560000|2021-10-28 09:49:20|1094.8|1094.4|1095|1094.4|1095|1094.4|1094.6|1094.2|324
1635414570000|2021-10-28 09:49:30|1095.2|1094.6|1095|1094.6|1095.4|1095|1095|1094.6|6148
1635414580000|2021-10-28 09:49:40|1094.8|1094.8|1094.6|1094.4|1095|1094.8|1094.6|1094.2|8796
1635414590000|2021-10-28 09:49:50|1094.4|1094.2|1094.8|1094.2|1095|1094.6|1094.4|1094|2083
1635414600000|2021-10-28 09:50:00|1095|1094.4|1095|1094.6|1095.4|1095|1095|1094.4|10007
1635414610000|2021-10-28 09:50:10|1095.2|1094.8|1095.4|1094.8|1095.4|1095|1095|1094.8|11465
1635414620000|2021-10-28 09:50:20|1095.6|1095|1095.6|1095.2|1095.8|1095.6|1095.6|1095|3246
1635414630000|2021-10-28 09:50:30|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|844
1635414640000|2021-10-28 09:50:40|1095.2|1094.8|1094.4|1094|1095.2|1094.8|1094.4|1093.8|4186
1635414650000|2021-10-28 09:50:50|1094.6|1094.2|1094.4|1094|1094.8|1094.2|1094.4|1094|716
1635414660000|2021-10-28 09:51:00|1094.6|1094.2|1095|1094.6|1095|1094.8|1094.6|1094|4959
1635414670000|2021-10-28 09:51:10|1094.8|1094.8|1095.2|1094.8|1095.6|1095|1094.8|1094.8|3407
1635414680000|2021-10-28 09:51:20|||||||||149
1635414690000|2021-10-28 09:51:30|1095.4|1095|1095.8|1095.4|1096|1095.4|1095.4|1095|1822
1635414700000|2021-10-28 09:51:40|1096|1095.2|1095.4|1095|1096.2|1095.8|1095.2|1094.8|1500
1635414710000|2021-10-28 09:51:50|1095.2|1094.8|1095.2|1094.8|1095.2|1095|1095.2|1094.8|0
1635414720000|2021-10-28 09:52:00|1095|1095|1095.6|1095|1095.6|1095|1095|1095|1839
1635414760000|2021-10-28 09:52:40|1095.8|1095.2|1096|1095.4|1096|1095.4|1095.8|1095.2|581
1635414770000|2021-10-28 09:52:50|1096.2|1095.6|1096.4|1095.8|1096.6|1096.2|1096.2|1095.6|1304
1635414780000|2021-10-28 09:53:00|1096.6|1096|1097|1096.6|1097.2|1097|1096.6|1096|4853
1635414790000|2021-10-28 09:53:10|1097.2|1096.8|1097.2|1096.6|1097.4|1097|1097.2|1096.6|1965
1635414800000|2021-10-28 09:53:20|1097.4|1096.8|1096.8|1096.2|1097.6|1097.2|1096.6|1096.2|2175
1635414810000|2021-10-28 09:53:30|1096.6|1096|1095.8|1095.4|1096.6|1096.2|1095.8|1095.4|2782
1635414820000|2021-10-28 09:53:40|1096|1095.2|1095.8|1095.2|1096|1095.2|1095.8|1095.2|0
1635414830000|2021-10-28 09:53:50|1095.6|1095|1095.6|1095|1095.6|1095.4|1095.4|1095|1350
1635414840000|2021-10-28 09:54:00|1095.8|1095.2|1095.8|1095.4|1095.8|1095.4|1095.8|1095|1682
1635414850000|2021-10-28 09:54:10|1096|1095.2|1096|1095.8|1096|1095.8|1095.8|1095.2|1194
1635414860000|2021-10-28 09:54:20|1095.8|1095.6|1095.8|1095.4|1095.8|1095.6|1095.8|1095.4|433
1635414870000|2021-10-28 09:54:30|1095.6|1095.6|1095.8|1095.6|1095.8|1095.6|1095.6|1095.6|22
1635414890000|2021-10-28 09:54:50|1096|1095.8|1096|1095.6|1096|1095.8|1096|1095.6|2509
1635414900000|2021-10-28 09:55:00|1096.2|1095.8|1096|1095.6|1096.2|1096|1096|1095.6|2872
1635414910000|2021-10-28 09:55:10||1095.8||1095.8||1095.8||1095.8|10
1635414920000|2021-10-28 09:55:20|1096.2|1096|1096.6|1096.2|1096.6|1096.2|1096.2|1096|482
1635414930000|2021-10-28 09:55:30|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|466
1635414940000|2021-10-28 09:55:40|1096.4|1096|1097|1096.6|1097|1096.6|1096.4|1096|1094
1635414950000|2021-10-28 09:55:50|1097.2|1096.8|1097.8|1097.4|1097.8|1097.4|1097.2|1096.8|4319
1635414960000|2021-10-28 09:56:00|1098|1097.6|1098|1097.4|1098|1097.8|1097.8|1097.4|3161
1635414970000|2021-10-28 09:56:10|1098.2|1097.6|1098.8|1098.4|1099|1098.6|1098.2|1097.6|9165
1635414980000|2021-10-28 09:56:20|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1635414990000|2021-10-28 09:56:30||1098.2||1098.2||1098.2||1098.2|0
1635415000000|2021-10-28 09:56:40|1098.6|1098.4|1098.6|1098.2|1098.6|1098.6|1098.4|1098|1875
1635415010000|2021-10-28 09:56:50|1098.4|1098.4|1098.4|1098|1098.4|1098.4|1098.2|1098|456
1635415020000|2021-10-28 09:57:00|1098.6|1098.2|1098.6|1098|1098.8|1098.4|1098.6|1098|505
1635415030000|2021-10-28 09:57:10|1098.8|1098.2|1098.8|1098.4|1099|1098.6|1098.8|1098.2|3540
1635415040000|2021-10-28 09:57:20|1099|1098.6|1099|1098.6|1099|1098.8|1098.8|1098.4|0
1635415050000|2021-10-28 09:57:30|1099.2|1098.8|1099.2|1099|1099.2|1099|1099.2|1098.8|346
1635415060000|2021-10-28 09:57:40||1098.8||1098.8||1098.8||1098.6|592
1635415070000|2021-10-28 09:57:50|1099.4|1099|1099.6|1099.2|1099.8|1099.6|1099.4|1099|16213
1635415080000|2021-10-28 09:58:00|1099.8|1099.4|1100|1099.6|1100.2|1100|1099.8|1099.4|7156
1635415090000|2021-10-28 09:58:10|1100.2|1099.8|1100.4|1100|1100.4|1100|1100.2|1099.8|11
1635415100000|2021-10-28 09:58:20||1099.8||1099.8||1100||1099.8|0
1635415110000|2021-10-28 09:58:30||1100||1100||1100||1100|0
1635415120000|2021-10-28 09:58:40|1100.2|1099.8|1098.6|1098.2|1100.2|1099.8|1098.4|1098|32295
1635415130000|2021-10-28 09:58:50|1098.8|1098.6|1098.6|1098.4|1098.8|1098.6|1098.6|1098|10005
1635415140000|2021-10-28 09:59:00|1098.8|1098.2|1098.6|1098.2|1098.8|1098.4|1098.6|1098|389
1635415150000|2021-10-28 09:59:10|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.6|1098.4|725
1635415160000|2021-10-28 09:59:20|1099.2|1098.8|1099.4|1098.8|1099.4|1099|1099.2|1098.8|40995
1635415170000|2021-10-28 09:59:30|1099.2|1098.6|1098.6|1098.2|1099.2|1098.6|1098.6|1098.2|0
1635415180000|2021-10-28 09:59:40|1098.4|1098|1097.2|1096.6|1098.6|1098.2|1097|1096.4|2688
1635415200000|2021-10-28 10:00:00|1097|1096.8|1097.4|1097|1097.4|1097|1097|1096.6|2871
1635415210000|2021-10-28 10:00:10|1097.2||1097.4||1097.4||1097.2||1
1635415220000|2021-10-28 10:00:20|1097.6|1097.2|1096.6|1096.2|1097.8|1097.4|1096.6|1096.2|2396
1635415230000|2021-10-28 10:00:30|1096.8|1096.4|1097.4|1096.8|1097.4|1096.8|1096.6|1096.2|3410
1635415240000|2021-10-28 10:00:40|1097.6|1097|1097.6|1097.2|1097.8|1097.2|1097.6|1097|0
1635415250000|2021-10-28 10:00:50|1097.4||1097.6||1097.6||1097.4||0
1635415260000|2021-10-28 10:01:00|1097.4|1097|1097|1096.4|1097.4|1097|1096.8|1096.4|465
1635415280000|2021-10-28 10:01:20|1097.2|1096.6|1097.6|1097.2|1097.6|1097.2|1097.2|1096.6|141
1635415290000|2021-10-28 10:01:30|1097.8|1097.4|1097.6|1097.2|1097.8|1097.6|1097.6|1097.2|500
1635415300000|2021-10-28 10:01:40|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|465
1635415310000|2021-10-28 10:01:50|1097.8|1097.4|1097.8|1097.2|1097.8|1097.4|1097.4|1097.2|1022
1635415320000|2021-10-28 10:02:00||1097.4||1097.4||1097.4||1097.2|0
1635415330000|2021-10-28 10:02:10|1098|1097.2|1097.8|1097.4|1098|1097.4|1097.6|1097.2|0
1635415340000|2021-10-28 10:02:20|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|584
1635415350000|2021-10-28 10:02:30|1097.4|1097.4|1097.8|1097.4|1097.8|1097.4|1097.4|1097.4|2347
1635415360000|2021-10-28 10:02:40|1097.6|1097.2|1098.2|1097.8|1098.2|1097.8|1097.6|1097.2|348
1635415370000|2021-10-28 10:02:50|1098.4|1098|1098.6|1098|1099|1098.6|1098.2|1097.8|5771
1635415380000|2021-10-28 10:03:00|1098.4|1097.8|1098.2|1097.6|1098.4|1097.8|1098.2|1097.6|0
1635415390000|2021-10-28 10:03:10|1098|1097.8|1098.2|1097.8|1098.4|1098|1097.8|1097.4|1408
1635415400000|2021-10-28 10:03:20|1098|1097.6|1097.4|1096.8|1098|1097.6|1097.4|1096.8|463
1635415410000|2021-10-28 10:03:30|1097.6|1097|1097.4|1097|1097.6|1097.2|1097|1096.8|4325
1635415420000|2021-10-28 10:03:40|1097.2|1096.8|1097|1096.8|1097.4|1096.8|1097|1096.6|1161
1635415430000|2021-10-28 10:03:50|1096.8|1096.6|1097|1096.8|1097.2|1096.8|1096.8|1096.6|1571
1635415440000|2021-10-28 10:04:00|1096.8|1096.6|1097|1096.8|1097.2|1096.8|1096.6|1096.2|2054
1635415450000|2021-10-28 10:04:10|1097.2||1097.4||1097.4||1097.2||890
1635415460000|2021-10-28 10:04:20|1097.2|1097|1097.8|1097.2|1097.8|1097.2|1097.2|1097|0
1635415470000|2021-10-28 10:04:30|1097.6||1097.8||1097.8||1097.6||0
1635415480000|2021-10-28 10:04:40|1097.6||1097.6||1097.8||1097.6||0
1635415490000|2021-10-28 10:04:50|1097.8||1097.6||1097.8||1097.6||0
1635415500000|2021-10-28 10:05:00|1097.4|1097|1097.4|1097|1097.6|1097|1097.2|1096.8|8845
1635415510000|2021-10-28 10:05:10|1097.2|1096.8|1096.6|1096|1097.2|1096.8|1096.4|1096|3049
1635415520000|2021-10-28 10:05:20|1096.4|1096.2|1097|1096.6|1097.4|1097|1096.2|1096.2|3570
1635415530000|2021-10-28 10:05:30|1097.2|1096.8|1097.2|1096.6|1097.4|1097.2|1097.2|1096.6|1618
1635415540000|2021-10-28 10:05:40||1096.4||1096.8||1096.8||1096.4|0
1635415550000|2021-10-28 10:05:50|1097|1096.6|1097.2|1096.6|1097.2|1096.8|1096.8|1096.6|465
1635415560000|2021-10-28 10:06:00|1097|1096.8|1096.6|1096.2|1097|1096.8|1096.6|1096.2|1774
1635415570000|2021-10-28 10:06:10|1096.8|1096.4|1096.8|1096.6|1096.8|1096.6|1096.8|1096.2|0
1635415580000|2021-10-28 10:06:20|1097|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|1032
1635415590000|2021-10-28 10:06:30|1097|1096.6|1096.2|1095.8|1097|1096.6|1096.2|1095.8|16696
1635415610000|2021-10-28 10:06:50|1096|1095.6|1096|1095.6|1096|1095.8|1096|1095.6|466
1635415620000|2021-10-28 10:07:00|1095.8|1095.8|1095.6|1095.2|1095.8|1095.8|1095.6|1095.2|0
1635415630000|2021-10-28 10:07:10|1095.8|1095|1095.4|1095|1095.8|1095.2|1095.4|1095|0
1635415640000|2021-10-28 10:07:20|1095.6|1095.2|1095.6|1095.2|1096|1095.4|1095.4|1095.2|5719
1635415660000|2021-10-28 10:07:40|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|1184
1635415670000|2021-10-28 10:07:50|1095.4|1095|1095.4|1095.2|1095.6|1095.2|1095.4|1095|252
1635415680000|2021-10-28 10:08:00|1095.2|1095|1095.2|1095|1095.4|1095.2|1095.2|1094.8|5930
1635415690000|2021-10-28 10:08:10|1095.4|1095.2|1095.4|1095.2|1095.6|1095.2|1095.4|1095|2208
1635415700000|2021-10-28 10:08:20|1095.2|1095|1095.4|1095|1095.4|1095|1095.2|1095|489
1635415710000|2021-10-28 10:08:30|1095.2|1095.2|1095|1094.6|1095.2|1095.2|1094.8|1094.4|5598
1635415720000|2021-10-28 10:08:40|1095.2|1094.8|1095|1094.8|1095.2|1094.8|1095|1094.8|377
1635415730000|2021-10-28 10:08:50|1095.2|1094.6|1095.4|1094.8|1095.4|1095|1094.8|1094.6|2988
1635415740000|2021-10-28 10:09:00|1095.2|1095|1095.6|1095.2|1095.8|1095.2|1095.2|1095|771
1635415750000|2021-10-28 10:09:10|1095.8|1095.4|1095.8|1095.2|1096|1095.6|1095.8|1095.2|949
1635415780000|2021-10-28 10:09:40|1096|1095.4|1096|1095.6|1096.2|1095.6|1095.6|1095|11351
1635415790000|2021-10-28 10:09:50|1096.2|1096.2|1096.8|1096.4|1096.8|1096.4|1096.2|1095.6|4610
1635415800000|2021-10-28 10:10:00|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|466
1635415820000|2021-10-28 10:10:20|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|0
1635415830000|2021-10-28 10:10:30|1096.4||1096.4||1096.4||1096.4||0
1635415860000|2021-10-28 10:11:00|1096.6|1096.4|1097|1096.6|1097|1096.6|1096.6|1096.4|1587
1635415870000|2021-10-28 10:11:10|1097.2|1096.8|1097.2|1097|1097.2|1097|1097.2|1096.8|1137
1635415880000|2021-10-28 10:11:20|1097.4|1097.2|1097.8|1097.2|1097.8|1097.2|1097.4|1097|738
1635415890000|2021-10-28 10:11:30|1098|1097.4|1098.4|1097.8|1098.6|1098|1097.8|1097.2|0
1635415900000|2021-10-28 10:11:40|1098.6|1098|1098.8|1098.2|1098.8|1098.2|1098.6|1098|0
1635415910000|2021-10-28 10:11:50|1098.6||1098.6||1098.6||1098.6||0
1635415920000|2021-10-28 10:12:00|1098.8|1098.4|1099|1098.6|1099|1098.8|1098.6|1098.2|7055
1635415930000|2021-10-28 10:12:10|1099.2|1098.8|1098.8|1098.4|1099.2|1098.8|1098.4|1098.2|1013
1635415940000|2021-10-28 10:12:20|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|748
1635415950000|2021-10-28 10:12:30|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1635415970000|2021-10-28 10:12:50|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|0
1635415980000|2021-10-28 10:13:00|1098.6|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|11
1635415990000|2021-10-28 10:13:10|1098.6|1098.6|1099|1098.6|1099|1098.6|1098.6|1098.6|0
1635416000000|2021-10-28 10:13:20|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|1016
1635416020000|2021-10-28 10:13:40||1098.4||1098.4||1098.4||1098.4|0
1635416030000|2021-10-28 10:13:50|1098.8|1098.6|1099.2|1098.8|1099.2|1098.8|1098.8|1098.6|4182
1635416040000|2021-10-28 10:14:00|1099|1098.6|1099.2|1098.6|1099.2|1098.6|1099|1098.6|0
1635416050000|2021-10-28 10:14:10|1099|1098.4|1099|1098.6|1099|1098.8|1098.8|1098.4|5000
1635416080000|2021-10-28 10:14:40|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1635416090000|2021-10-28 10:14:50|||||||||230
1635416100000|2021-10-28 10:15:00|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|4176
1635416110000|2021-10-28 10:15:10|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|500
1635416120000|2021-10-28 10:15:20|1098.8|1098.4|1099|1098.8|1099|1098.8|1098.8|1098.4|1076
1635416130000|2021-10-28 10:15:30|1099.2|1098.6|1099|1098.6|1099.2|1098.6|1099|1098.6|1340
1635416140000|2021-10-28 10:15:40||1098.4||1098.6||1098.6||1098.4|0
1635416150000|2021-10-28 10:15:50|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1635416160000|2021-10-28 10:16:00|1098.8|1098.4|1098.4|1098|1098.8|1098.4|1098.2|1097.8|1719
1635416170000|2021-10-28 10:16:10|1098.2|1097.8|1098.4|1098|1098.6|1098|1098.2|1097.8|1571
1635416180000|2021-10-28 10:16:20|1098.2|1098.2|1098.6|1098.2|1098.6|1098.2|1098.2|1098.2|926
1635416200000|2021-10-28 10:16:40|1098.8|1098.4|1098.8|1098.4|1099|1098.4|1098.8|1098.4|2350
1635416210000|2021-10-28 10:16:50|1098.6|1098.2|1098.8|1098.6|1098.8|1098.6|1098.6|1098.2|0
1635416220000|2021-10-28 10:17:00|1099|1098.8|1098.8|1098.4|1099.2|1098.8|1098.6|1098.4|7022
1635416240000|2021-10-28 10:17:20|1098.6|1098.6|1098.6|1098.4|1099|1098.6|1098.6|1098.4|500
1635416250000|2021-10-28 10:17:30|1098.4|1098.2|1098.2|1098|1098.4|1098.2|1098.2|1097.8|1480
1635416260000|2021-10-28 10:17:40|1098.4|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|1147
1635416280000|2021-10-28 10:18:00|1098.4|1098.4|1098.6|1098.2|1098.6|1098.4|1098.4|1098|1000
1635416300000|2021-10-28 10:18:20||1098.4||1098.2||1098.4||1098.2|500
1635416310000|2021-10-28 10:18:30|1098.4|1098|1098|1097.6|1098.4|1098.2|1098|1097.4|1172
1635416320000|2021-10-28 10:18:40||1097.4||1097.6||1097.6||1097.4|0
1635416330000|2021-10-28 10:18:50|1097.8||1097.8||1097.8||1097.8||0
1635416340000|2021-10-28 10:19:00|1097.6|1097.4|1097.4|1097|1097.6|1097.4|1097.2|1096.8|935
1635416350000|2021-10-28 10:19:10|1097.2||1097.4||1097.4||1097.2||2979
1635416370000|2021-10-28 10:19:30|1097.2||1097.4||1097.4||1097.2||0
1635416380000|2021-10-28 10:19:40|1097.2||1097.4||1097.4||1097.2||0
1635416400000|2021-10-28 10:20:00|1097.2||1097.4||1097.4||1097.2||387
1635416410000|2021-10-28 10:20:10|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|747
1635416420000|2021-10-28 10:20:20|1097.2|1096.8|1097.4|1097|1097.4|1097|1097|1096.6|2561
1635416440000|2021-10-28 10:20:40|1097.2|1096.8|1097.2|1096.8|1097.4|1097|1097.2|1096.8|413
1635416460000|2021-10-28 10:21:00|1097|1096.6|1095.8|1095.4|1097|1096.6|1095.8|1095.4|15352
1635416470000|2021-10-28 10:21:10|1096|1095.6|1096.4|1096|1096.4|1096|1096|1095.6|2143
1635416480000|2021-10-28 10:21:20|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1000
1635416490000|2021-10-28 10:21:30|1096|1095.6|1096|1095.6|1096.2|1095.6|1096|1095.6|0
1635416500000|2021-10-28 10:21:40|1096.2|1095.8|1096.4|1096|1096.4|1096|1096|1095.6|508
1635416520000|2021-10-28 10:22:00|1096.2||1096.4||1096.4||1096.2||0
1635416530000|2021-10-28 10:22:10|1096.2||1096.2||1096.2||1096.2||115
1635416550000|2021-10-28 10:22:30|1096.4|1095.8|1095.8|1095.6|1096.4|1095.8|1095.8|1095.6|833
1635416570000|2021-10-28 10:22:50|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.8|133
1635416590000|2021-10-28 10:23:10||1096||1095.8||1096||1095.8|230
1635416620000|2021-10-28 10:23:40|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1635416630000|2021-10-28 10:23:50||1095.8||1095.8||1095.8||1095.8|0
1635416640000|2021-10-28 10:24:00|1096.2|1096|1096.4|1096.2|1096.6|1096.2|1096.2|1096|2087
1635416650000|2021-10-28 10:24:10|1096.6|1096|1096.4|1096|1096.6|1096.2|1096.4|1096|0
1635416670000|2021-10-28 10:24:30|1096.2|1095.8|1096|1095.8|1096.2|1095.8|1096|1095.6|383
1635416680000|2021-10-28 10:24:40|1095.8|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.6|466
1635416690000|2021-10-28 10:24:50|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|966
1635416700000|2021-10-28 10:25:00|1096|1095.6|1097.2|1096.8|1097.2|1096.8|1096|1095.6|17873
1635416710000|2021-10-28 10:25:10||1097||1096.8||1097||1096.8|0
1635416740000|2021-10-28 10:25:40|1097|1097.4|1097.2|1097|1097.6|1097.4|1097|1096.8|8500
1635416760000|2021-10-28 10:26:00|1097.4|1097.2|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|2760
1635416770000|2021-10-28 10:26:10|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.8|1097.4|574
1635416790000|2021-10-28 10:26:30|1097.4|1097.2|1097.8|1097.2|1097.8|1097.4|1097.4|1097|2666
1635416800000|2021-10-28 10:26:40|1097.6||1097.6||1097.6||1097.6||0
1635416810000|2021-10-28 10:26:50|1097.8|1097.4|1098|1097.6|1098.2|1097.6|1097.8|1097.4|1189
1635416820000|2021-10-28 10:27:00|1098.2|1097.8|1098|1097.8|1098.4|1097.8|1098|1097.6|1874
1635416830000|2021-10-28 10:27:10|1098.2||1098.2||1098.2||1098.2||0
1635416840000|2021-10-28 10:27:20|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1097.8|2891
1635416860000|2021-10-28 10:27:40|1098.6|1098.2|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|1375
1635416870000|2021-10-28 10:27:50|1098.4|1098|1098.6|1098|1098.6|1098|1098.4|1098|96
1635416880000|2021-10-28 10:28:00||1098.2||1098.2||1098.2||1098.2|0
1635416890000|2021-10-28 10:28:10|1098.8|1098.4|1098.8|1098.2|1099|1098.6|1098.6|1098.2|3980
1635416900000|2021-10-28 10:28:20|1098.6|1098|1098.4|1098|1098.6|1098|1098.2|1098|6129
1635416910000|2021-10-28 10:28:30|1098.6|1098.2|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|902
1635416920000|2021-10-28 10:28:40|1098.4|1098|1098.4|1097.8|1098.6|1098|1098.4|1097.8|0
1635416930000|2021-10-28 10:28:50|1098.6|1098|1098.4|1098.2|1098.6|1098.2|1098.4|1098|0
1635416940000|2021-10-28 10:29:00|1098.6|1098.4|1098.4|1098|1098.8|1098.6|1098.4|1098|2275
1635416950000|2021-10-28 10:29:10|1098.6||1098.6||1098.6||1098.6||0
1635416960000|2021-10-28 10:29:20|1098.8|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|251
1635416990000|2021-10-28 10:29:50|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098|4391
1635417000000|2021-10-28 10:30:00|1099|1098.6|1099.2|1099|1099.4|1099|1099|1098.6|29808
1635417010000|2021-10-28 10:30:10|1099|1098.8|1099|1098.4|1099|1098.8|1099|1098.4|485
1635417020000|2021-10-28 10:30:20||1098.6||1098.8||1098.8||1098.6|0
1635417030000|2021-10-28 10:30:30||1098.6||1098.4||1098.6||1098.4|223
1635417040000|2021-10-28 10:30:40|1098.8|1098.2|1099|1098.4|1099|1098.4|1098.6|1098.2|0
1635417050000|2021-10-28 10:30:50||1098.6||1098.6||1098.6||1098.4|0
1635417060000|2021-10-28 10:31:00|1098.8|1098.8|1098.8|1098.6|1098.8|1098.8|1098.8|1098.4|1736
1635417070000|2021-10-28 10:31:10||1098.4||1098.2||1098.4||1098.2|29
1635417080000|2021-10-28 10:31:20|1098.6|1098|1097.4|1097|1098.6|1098|1097.4|1097|8750
1635417090000|2021-10-28 10:31:30|1097.2|1097.2|1097.4|1097|1097.4|1097.2|1097.2|1096.8|0
1635417100000|2021-10-28 10:31:40|1097.2|1097.2|1096.8|1096.6|1097.2|1097.2|1096.8|1096.6|2872
1635417110000|2021-10-28 10:31:50|1097|1096.8|1097|1096.6|1097.2|1096.8|1097|1096.6|2522
1635417120000|2021-10-28 10:32:00|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|439
1635417130000|2021-10-28 10:32:10|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.4|500
1635417140000|2021-10-28 10:32:20|1097.2|1096.8|1097|1096.6|1097.6|1097.4|1096.8|1096.4|4080
1635417150000|2021-10-28 10:32:30|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|145
1635417170000|2021-10-28 10:32:50|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|0
1635417180000|2021-10-28 10:33:00||1097.4||1097.2||1097.4||1097|413
1635417190000|2021-10-28 10:33:10|1097.4|1097|1097|1096.6|1097.4|1097|1097|1096.6|543
1635417210000|2021-10-28 10:33:30|1097.2||1097.2||1097.2||1097.2||0
1635417220000|2021-10-28 10:33:40||1096.8||1096.8||1097||1096.8|0
1635417230000|2021-10-28 10:33:50|1097.4|1097|1097.8|1097.2|1097.8|1097.2|1097.4|1097|166
1635417240000|2021-10-28 10:34:00|1097.6|1097.4|1096.6|1096.2|1097.6|1097.4|1096.4|1096|29451
1635417250000|2021-10-28 10:34:10|1096.8|1096.4|1096.8|1096.2|1096.8|1096.6|1096.6|1096.2|1276
1635417260000|2021-10-28 10:34:20|1096.6|1096.4|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|746
1635417270000|2021-10-28 10:34:30|1096.6||1096.6||1096.6||1096.6||0
1635417280000|2021-10-28 10:34:40|1096.8||1096.8||1096.8||1096.6||1077
1635417290000|2021-10-28 10:34:50|1096.6|1096.2|1096.6|1096.2|1096.8|1096.2|1096.6|1096.2|455
1635417300000|2021-10-28 10:35:00|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|4184
1635417310000|2021-10-28 10:35:10|1096.4|1096|1096.6|1096.2|1096.8|1096.4|1096.4|1096|0
1635417320000|2021-10-28 10:35:20|1096.4|1096|1096.4|1096|1096.6|1096.2|1096.2|1096|466
1635417330000|2021-10-28 10:35:30|1096.2||1096.4||1096.4||1096.2||0
1635417340000|2021-10-28 10:35:40|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|498
1635417360000|2021-10-28 10:36:00|1096.4|1096|1095.6|1095.2|1096.4|1096|1095.4|1095|2273
1635417370000|2021-10-28 10:36:10|1095.4|1095|1095.6|1095.2|1095.8|1095.4|1095.4|1095|1314
1635417380000|2021-10-28 10:36:20|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.8|1095.4|500
1635417400000|2021-10-28 10:36:40|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|355
1635417410000|2021-10-28 10:36:50|1095.4|1095|1095.4|1095|1095.6|1095.2|1095.4|1095|1214
1635417420000|2021-10-28 10:37:00||1095.2||1095.2||1095.2||1095|70
1635417430000|2021-10-28 10:37:10|1095.2|1095|1094.8|1094.6|1095.2|1095.2|1094.8|1094.6|4070
1635417440000|2021-10-28 10:37:20|1095|1094.8|1095.4|1095|1095.6|1095.2|1094.8|1094.8|2017
1635417460000|2021-10-28 10:37:40|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|120
1635417470000|2021-10-28 10:37:50|1095|1095|1094.8|1094.6|1095|1095|1094.8|1094.6|751
1635417480000|2021-10-28 10:38:00|1095|1094.8|1095.8|1095.6|1096|1095.6|1095|1094.8|6509
1635417500000|2021-10-28 10:38:20||1095.4||1095.4||1095.4||1095.4|0
1635417520000|2021-10-28 10:38:40|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.4|1287
1635417530000|2021-10-28 10:38:50|1096.4||1096.4||1096.4||1096.4||0
1635417570000|2021-10-28 10:39:30|1096.6|1096|1096.8|1096.4|1096.8|1096.6|1096.6|1096|2048
1635417580000|2021-10-28 10:39:40|1096.6|1096.2|1096.6|1096.4|1096.6|1096.4|1096.6|1096.2|0
1635417590000|2021-10-28 10:39:50||1096.2||1096.2||1096.2||1096.2|0
1635417600000|2021-10-28 10:40:00||1096.4||1096.4||1096.4||1096.4|0
1635417620000|2021-10-28 10:40:20|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.4|3295
1635417660000|2021-10-28 10:41:00||1096.8||1096.6||1096.8||1096.6|0
1635417670000|2021-10-28 10:41:10||1096.8||1096.8||1096.8||1096.8|0
1635417680000|2021-10-28 10:41:20|1097.2|1097|1097.2|1097|1097.2|1097|1097.2|1096.8|2793
1635417690000|2021-10-28 10:41:30|1097.4|1097.2|1098|1097.4|1098|1097.4|1097.4|1097.2|1619
1635417700000|2021-10-28 10:41:40|1097.8|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.4|750
1635417720000|2021-10-28 10:42:00|1097.8|1097.8|1097.8|1097.4|1097.8|1097.8|1097.8|1097.4|1139
1635417730000|2021-10-28 10:42:10||1097.6||1097.6||1097.6||1097.6|0
1635417740000|2021-10-28 10:42:20|1098|1097.4|1098|1097.8|1098|1097.8|1097.8|1097.4|5403
1635417760000|2021-10-28 10:42:40|1097.8|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|520
1635417770000|2021-10-28 10:42:50|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1635417790000|2021-10-28 10:43:10||1097.6||1097.6||1097.6||1097.6|0
1635417810000|2021-10-28 10:43:30||1097.4||1097.4||1097.6||1097.4|0
1635417820000|2021-10-28 10:43:40|1097.6|1097.6|1097.6|1097.4|1097.6|1097.6|1097.6|1097.2|1012
1635417840000|2021-10-28 10:44:00|1097.8|1097.6|1097.8|1097.4|1097.8|1097.6|1097.8|1097.4|1882
1635417850000|2021-10-28 10:44:10|1098|1097.6|1098|1097.8|1098|1097.8|1098|1097.6|1764
1635417860000|2021-10-28 10:44:20|1098.2|1097.6|1098|1097.6|1098.2|1097.6|1097.8|1097.4|1184
1635417870000|2021-10-28 10:44:30|1097.8|1097.4|1097.6|1097|1097.8|1097.4|1097.4|1097|0
1635417880000|2021-10-28 10:44:40|1097|1096.8|1098.2|1097.8|1098.2|1097.8|1097|1096.8|4550
1635417890000|2021-10-28 10:44:50|1098.4|1098|1098.2|1098|1098.4|1098|1098.2|1098|728
1635417900000|2021-10-28 10:45:00|1098.4|1098.2|1098.6|1098|1098.6|1098.2|1098.4|1098|0
1635417910000|2021-10-28 10:45:10|1098.8|1098.2|1098.8|1098.4|1098.8|1098.4|1098.8|1098.2|0
1635417920000|2021-10-28 10:45:20|1098.6|1098.2|1098.2|1098|1098.6|1098.2|1098.2|1098|465
1635417930000|2021-10-28 10:45:30|1098.4||1098.4||1098.4||1098.2||0
1635417940000|2021-10-28 10:45:40|1098.2|1097.8|1098.4|1098|1098.4|1098|1098|1097.6|2148
1635417960000|2021-10-28 10:46:00|1098.2|1097.8|1097.6|1097.2|1098.2|1097.8|1097.6|1097.2|1430
1635417970000|2021-10-28 10:46:10|1097.8|1097.4|1098.2|1097.8|1098.2|1097.8|1097.8|1097.2|500
1635417980000|2021-10-28 10:46:20|1098|1097.6|1098.2|1097.8|1098.4|1097.8|1098|1097.6|0
1635417990000|2021-10-28 10:46:30|1098.4|1098|1098.8|1098.2|1098.8|1098.2|1098.2|1097.8|0
1635418000000|2021-10-28 10:46:40|1099|1098.4|1099.2|1098.6|1099.2|1098.6|1098.8|1098.4|0
1635418010000|2021-10-28 10:46:50|1099||1099||1099||1099||0
1635418020000|2021-10-28 10:47:00|1099.2||1099||1099.2||1099||0
1635418030000|2021-10-28 10:47:10|1099.8|1098.8|1099.4|1099|1099.8|1099.4|1099.4|1098.8|18232
1635418040000|2021-10-28 10:47:20|1099|1098.8|1099.2|1098.8|1099.4|1099.2|1099|1098.6|2596
1635418060000|2021-10-28 10:47:40|1099.4|1099|1099.6|1099.2|1099.6|1099.4|1099.4|1099|3120
1635418070000|2021-10-28 10:47:50|1099.4||1099.6||1099.6||1099.4||0
1635418080000|2021-10-28 10:48:00|1099.8|1099.4|1100|1099.6|1100.4|1100.2|1099.8|1099.4|50393
1635418090000|2021-10-28 10:48:10|1100.2|1099.8|1100.2|1100|1100.2|1100|1100.2|1099.8|560
1635418100000|2021-10-28 10:48:20|1100.4|1099.8|1100.2|1099.6|1100.4|1100|1100.2|1099.6|2268
1635418120000|2021-10-28 10:48:40|1100|1099.8|1100|1099.8|1100|1099.8|1100|1099.8|0
1635418130000|2021-10-28 10:48:50||1099.6||1099.6||1099.6||1099.6|0
1635418140000|2021-10-28 10:49:00|1100.2|1099.8|1100.6|1100.2|1100.6|1100.4|1100.2|1099.8|3292
1635418150000|2021-10-28 10:49:10|1100.8|1100.4|1100.8|1100.6|1100.8|1100.6|1100.6|1100.4|1623
1635418160000|2021-10-28 10:49:20|1101|1100.8|1101|1100.6|1101|1100.8|1101|1100.6|0
1635418170000|2021-10-28 10:49:30|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|3673
1635418180000|2021-10-28 10:49:40|1101|1101|1101.4|1101.2|1101.4|1101.2|1101|1101|1497
1635418190000|2021-10-28 10:49:50|1101.6|1101|1101.6|1101.4|1101.6|1101.4|1101.6|1101|5173
1635418200000|2021-10-28 10:50:00|1101.4|1101.2|1101.6|1101.2|1101.6|1101.4|1101.4|1100.8|17392
1635418210000|2021-10-28 10:50:10|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|670
1635418220000|2021-10-28 10:50:20|1102|1101.6|1101.8|1101.6|1102|1101.6|1101.8|1101.6|200
1635418230000|2021-10-28 10:50:30|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|573
1635418250000|2021-10-28 10:50:50||1101.8||1101.8||1101.8||1101.6|1022
1635418260000|2021-10-28 10:51:00|1102.2|1101.6|1102.2|1101.8|1102.2|1101.8|1102.2|1101.6|921
1635418270000|2021-10-28 10:51:10|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|7440
1635418290000|2021-10-28 10:51:30|1102|1101.6|1102|1101.8|1102|1101.8|1102|1101.4|474
1635418310000|2021-10-28 10:51:50|1102.6|1102.6|1102.4|1102.2|1102.8|1102.6|1102.4|1101.8|17926
1635418330000|2021-10-28 10:52:10|1102.6|1102.4|1103|1102.6|1103|1102.6|1102.6|1102.4|3895
1635418340000|2021-10-28 10:52:20|1103.2|1102.8|1103.4|1102.8|1103.4|1103.2|1103.2|1102.8|22394
1635418350000|2021-10-28 10:52:30|||||||||700
1635418380000|2021-10-28 10:53:00|1103.2|1102.6|1103.2|1103|1103.4|1103.2|1103|1102.6|1560
1635418390000|2021-10-28 10:53:10|1103|1102.8|1102.4|1101.8|1103|1102.8|1102.2|1101.8|5799
1635418400000|2021-10-28 10:53:20|1102.6|1102|1102.4|1102|1102.6|1102.2|1102.4|1102|500
1635418410000|2021-10-28 10:53:30|1102.6|1102.2|1102.6|1102|1102.8|1102.2|1102.4|1102|0
1635418440000|2021-10-28 10:54:00|1102.4|1101.8|1102|1101.6|1102.4|1101.8|1101.8|1101.6|1138
1635418450000|2021-10-28 10:54:10|1102.2|1101.8|1102.4|1102|1102.4|1102.2|1102.2|1101.8|2039
1635418460000|2021-10-28 10:54:20||1101.8||1102||1102||1101.8|1000
1635418470000|2021-10-28 10:54:30||1102.2||1102||1102.2||1102|0
1635418480000|2021-10-28 10:54:40|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.6|1102|463
1635418500000|2021-10-28 10:55:00||1102.4||1102.2||1102.4||1102.2|0
1635418510000|2021-10-28 10:55:10|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102|8698
1635418540000|2021-10-28 10:55:40|1102.4|1102.4|1101.8|1101.4|1102.8|1102.4|1101.8|1101.4|17360
1635418550000|2021-10-28 10:55:50|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1635418560000|2021-10-28 10:56:00|1101.8|1101.4|1102.2|1101.8|1102.2|1101.8|1101.8|1101.4|4629
1635418570000|2021-10-28 10:56:10|1102|1101.6|1102.4|1102.2|1102.4|1102.2|1102|1101.6|1918
1635418580000|2021-10-28 10:56:20|1102.2|1102|1102.4|1101.8|1102.4|1102|1102.2|1101.8|0
1635418590000|2021-10-28 10:56:30|1102.2||1102.4||1102.4||1102.2||0
1635418610000|2021-10-28 10:56:50|1102.6|1102|1102.6|1102.2|1102.6|1102.4|1102.6|1102|985
1635418620000|2021-10-28 10:57:00|1102.8|1102.4|1101.6|1101.4|1102.8|1102.6|1101.6|1101.4|9685
1635418630000|2021-10-28 10:57:10|1101.4|1101.2|1101|1100.6|1101.4|1101.2|1101|1100.6|770
1635418650000|2021-10-28 10:57:30|1100.8|1100.4|1099.8|1099.4|1101|1100.6|1099.8|1099.4|2914
1635418660000|2021-10-28 10:57:40|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.2|1098.8|502
1635418670000|2021-10-28 10:57:50|1099.6|1099.2|1100|1099.6|1100.2|1099.6|1099.6|1099|3159
1635418680000|2021-10-28 10:58:00|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|380
1635418690000|2021-10-28 10:58:10|1100|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.4|0
1635418700000|2021-10-28 10:58:20|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.2|1098.8|3766
1635418710000|2021-10-28 10:58:30|1099.8|1099.4|1100|1099.6|1100|1099.8|1099.8|1099.4|948
1635418720000|2021-10-28 10:58:40|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.8|1099.2|500
1635418730000|2021-10-28 10:58:50|1100|1099.6|1100.6|1100.2|1100.8|1100.6|1100|1099.6|19915
1635418740000|2021-10-28 10:59:00|1100.8|1100.4|1100.8|1100.6|1100.8|1100.6|1100.8|1100.4|469
1635418750000|2021-10-28 10:59:10||1100.4||1100.6||1100.6||1100.4|0
1635418760000|2021-10-28 10:59:20|1100.6|1100.4|1101|1100.6|1101|1100.8|1100.4|1100.2|1300
1635418770000|2021-10-28 10:59:30|1100.8|1100.8|1101.2|1100.8|1101.2|1100.8|1100.8|1100.8|501
1635418780000|2021-10-28 10:59:40|1101.4|1101|1100.8|1100.4|1101.4|1101|1100.8|1100.4|3193
1635418790000|2021-10-28 10:59:50|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1635418940000|2021-10-28 11:02:20|1101.6|1100.8|1100.2|1099.8|1101.6|1100.8|1100|1099.6|6179
1635418950000|2021-10-28 11:02:30|1100|1099.6|1100.4|1100.2|1100.6|1100.2|1100|1099.6|2556
1635418960000|2021-10-28 11:02:40|1100.6|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.4|0
1635418970000|2021-10-28 11:02:50|1101|1100.6|1100.8|1100.6|1101|1100.6|1100.8|1100.4|500
1635418980000|2021-10-28 11:03:00|1100.6|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100|1648
1635419000000|2021-10-28 11:03:20|1101|1100.6|1101.2|1100.8|1101.2|1101|1101|1100.6|1807
1635419010000|2021-10-28 11:03:30|1101.4|1101|1101.8|1101.6|1101.8|1101.6|1101.4|1101|1389
1635419020000|2021-10-28 11:03:40|1101.6|1101.4|1102.2|1102|1102.4|1102|1101.6|1101.4|4373
1635419030000|2021-10-28 11:03:50|1102.4|1102.2|1102.6|1102.2|1102.8|1102.2|1102.4|1102.2|1260
1635419040000|2021-10-28 11:04:00|1102.8|1102.4|1102.8|1102.4|1103|1102.6|1102.8|1102.4|999
1635419070000|2021-10-28 11:04:30|1102.6|1102.6|1102.4|1102|1102.6|1102.6|1102.4|1102|1791
1635419080000|2021-10-28 11:04:40|1102.6|1102.2|1102.4|1102.2|1102.8|1102.4|1102.4|1102.2|1654
1635419090000|2021-10-28 11:04:50|1102.6|1102|1102.6|1102.2|1102.6|1102.2|1102.6|1102|930
1635419100000|2021-10-28 11:05:00|1102.8|1102.4|1102.8|1102.6|1102.8|1102.6|1102.8|1102.4|463
1635419110000|2021-10-28 11:05:10|||||||||15
1635419120000|2021-10-28 11:05:20|1102.6|1102.4|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|1653
1635419130000|2021-10-28 11:05:30|1102.8|1102.4|1102.6|1102.2|1103|1102.6|1102.4|1102.2|4750
1635419150000|2021-10-28 11:05:50|1102.8|1102.4|1103|1102.8|1103|1102.8|1102.8|1102.4|583
1635419160000|2021-10-28 11:06:00|1103.2|1102.6|1103.4|1103.2|1103.4|1103.2|1103.2|1102.6|1820
1635419170000|2021-10-28 11:06:10|1103.2|1103|1103|1102.6|1103.2|1103|1103|1102.6|1896
1635419180000|2021-10-28 11:06:20|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.6|1102.2|0
1635419190000|2021-10-28 11:06:30|1103.2|1102.8|1103.4|1102.8|1103.4|1102.8|1103.2|1102.8|550
1635419200000|2021-10-28 11:06:40|1103.2||1103.2||1103.2||1103.2||0
1635419250000|2021-10-28 11:07:30|1103|1102.6|1102.6|1102.2|1103|1102.6|1102.4|1102.2|7491
1635419260000|2021-10-28 11:07:40|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1101.8|2335
1635419280000|2021-10-28 11:08:00|1102.8|1102.4|1102.6|1102.2|1102.8|1102.6|1102.6|1102.2|2672
1635419290000|2021-10-28 11:08:10|1102.8|1102.4|1103.4|1103|1103.4|1103.2|1102.8|1102.4|3723
1635419300000|2021-10-28 11:08:20||1103.2||1103.2||1103.2||1103|0
1635419310000|2021-10-28 11:08:30|1103.6|1103.4|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|1078
1635419320000|2021-10-28 11:08:40||1103.4||1103.4||1103.4||1103.4|0
1635419330000|2021-10-28 11:08:50|1103.4|1103.2|1103.8|1103.4|1103.8|1103.6|1103.4|1103|2506
1635419340000|2021-10-28 11:09:00|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103|1184
1635419350000|2021-10-28 11:09:10|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|2510
1635419360000|2021-10-28 11:09:20|1104|1103.6|1104|1103.8|1104.2|1104|1103.8|1103.6|4038
1635419380000|2021-10-28 11:09:40|1104.2|1104|1104.8|1104.4|1104.8|1104.4|1104.2|1104|15345
1635419390000|2021-10-28 11:09:50|1104.6|1104.6|1105.2|1104.8|1105.2|1105|1104.6|1104.4|3440
1635419400000|2021-10-28 11:10:00||1105||1104.8||1105||1104.8|154
1635419410000|2021-10-28 11:10:10|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.2|1104.8|658
1635419420000|2021-10-28 11:10:20|1105.6||1105.6||1105.6||1105.6||0
1635419430000|2021-10-28 11:10:30|1105.8|1105.2|1105.6|1105.4|1105.8|1105.4|1105.6|1105.2|1420
1635419440000|2021-10-28 11:10:40|1105.8|1105.2|1105.6|1105.2|1105.8|1105.2|1105.4|1105.2|369
1635419450000|2021-10-28 11:10:50|1105.8|1105.4|1105.8|1105.6|1106|1105.8|1105.6|1105.4|6748
1635419460000|2021-10-28 11:11:00|1106||1106||1106||1106||0
1635419470000|2021-10-28 11:11:10|1105.8||1106||1106||1105.8||0
1635419480000|2021-10-28 11:11:20||1105.8||1105.8||1105.8||1105.8|0
1635419490000|2021-10-28 11:11:30|1106.2|1106|1106.4|1106.2|1106.6|1106.2|1106|1105.8|13054
1635419500000|2021-10-28 11:11:40|1106.2|1106|1106|1105.6|1106.2|1106|1105.8|1105.6|2377
1635419510000|2021-10-28 11:11:50|1105.8||1105.8||1105.8||1105.8||0
1635419520000|2021-10-28 11:12:00|1105.6|1105.4|1105.4|1104.6|1105.6|1105.4|1105|1104.6|1239
1635419530000|2021-10-28 11:12:10||1104.8||1105||1105||1104.8|0
1635419540000|2021-10-28 11:12:20||1104.8||1105||1105||1104.8|0
1635419550000|2021-10-28 11:12:30||1104.8||1105||1105||1104.8|0
1635419580000|2021-10-28 11:13:00|1105.2|1104.8|1104.2|1103.8|1105.2|1104.8|1104.2|1103.8|2537
1635419590000|2021-10-28 11:13:10|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|36
1635419630000|2021-10-28 11:13:50|1104.2|1103.8|1104.2|1103.8|1104.4|1104|1104.2|1103.8|1109
1635419640000|2021-10-28 11:14:00|1104.4|1104|1104.6|1104.2|1104.6|1104.4|1104.4|1104|2545
1635419650000|2021-10-28 11:14:10||1104.4||1104.2||1104.4||1104.2|0
1635419660000|2021-10-28 11:14:20|1104.8|1104.4|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|2521
1635419670000|2021-10-28 11:14:30||1104.6||1104.6||1104.6||1104.6|0
1635419680000|2021-10-28 11:14:40|1105.4|1104.8|1105.6|1105|1105.6|1105|1105.2|1104.8|5152
1635419690000|2021-10-28 11:14:50|1105.8|1105.2|1105.8|1105.4|1105.8|1105.6|1105.8|1105.2|380
1635419700000|2021-10-28 11:15:00|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|1623
1635419710000|2021-10-28 11:15:10|1105.6||1105.4||1105.6||1105.4||0
1635419730000|2021-10-28 11:15:30||1105.2||1105.2||1105.2||1105.2|0
1635419760000|2021-10-28 11:16:00|1105.6|1105.4|1105.8|1105.4|1106|1105.8|1105.6|1105.4|9535
1635419770000|2021-10-28 11:16:10|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|533
1635419780000|2021-10-28 11:16:20|1105.6|1105.2|1105.8|1105.6|1105.8|1105.6|1105.6|1105.2|0
1635419800000|2021-10-28 11:16:40|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|1219
1635419810000|2021-10-28 11:16:50|1106.4|1106.2|1106.4|1106|1106.6|1106.4|1106.4|1105.8|14332
1635419820000|2021-10-28 11:17:00|1106.2|1105.8|1106.8|1106.4|1107|1106.8|1106.2|1105.8|9648
1635419830000|2021-10-28 11:17:10|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|501
1635419840000|2021-10-28 11:17:20|1107|1106.6|1107|1106.6|1107.2|1106.6|1107|1106.6|0
1635419850000|2021-10-28 11:17:30||1106.4||1106.4||1106.6||1106.4|0
1635419860000|2021-10-28 11:17:40|1107.2|1106.6|1107.2|1106.6|1107.2|1106.8|1107.2|1106.6|0
1635419870000|2021-10-28 11:17:50|1107.6|1107.4|1107|1106.6|1107.6|1107.4|1107|1106.6|26929
1635419880000|2021-10-28 11:18:00|1107.2|1106.8|1107.4|1106.8|1107.4|1107|1107.2|1106.8|300
1635419890000|2021-10-28 11:18:10|1107.2|1106.6|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1635419900000|2021-10-28 11:18:20|1106.8|1106.4|1106.2|1105.8|1106.8|1106.4|1106.2|1105.8|5860
1635419910000|2021-10-28 11:18:30|1106.4|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|1162
1635419930000|2021-10-28 11:18:50|1106.6|1106.2|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|270
1635419940000|2021-10-28 11:19:00|1106.4|1106|1106|1105.8|1106.6|1106.2|1106|1105.6|2310
1635419950000|2021-10-28 11:19:10|1106.2|1105.6|1106|1105.8|1106.2|1105.8|1106|1105.6|0
1635419960000|2021-10-28 11:19:20|1106.2|1106|1106.4|1106.2|1106.6|1106.2|1106.2|1106|298
1635419970000|2021-10-28 11:19:30|1106.6|1106.4|1106.6|1106.4|1106.6|1106.4|1106.6|1106.4|0
1635419980000|2021-10-28 11:19:40|1106.8|1106.6|1106.8|1106.2|1107|1106.6|1106.6|1106|147
1635419990000|2021-10-28 11:19:50|1106.6|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106|0
1635420000000|2021-10-28 11:20:00|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|500
1635420040000|2021-10-28 11:20:40|1106.6|1106.6|1106.6|1106.4|1106.6|1106.6|1106.6|1106.4|0
1635420050000|2021-10-28 11:20:50|1106.4|1106.2|1106.2|1105.8|1106.6|1106.2|1106|1105.6|3940
1635420060000|2021-10-28 11:21:00|1106.4||1106.4||1106.4||1106.4||0
1635420070000|2021-10-28 11:21:10|1106.6|1106|1106.4|1106|1106.6|1106.2|1106.2|1106|1681
1635420080000|2021-10-28 11:21:20|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106|0
1635420090000|2021-10-28 11:21:30|1106.2|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|397
1635420100000|2021-10-28 11:21:40|1106|1106|1106.6|1106.2|1106.6|1106.2|1106|1106|1841
1635420110000|2021-10-28 11:21:50|||||||||5
1635420120000|2021-10-28 11:22:00|1107|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.4|6942
1635420130000|2021-10-28 11:22:10|1106.8|1106.4|1107.4|1107|1107.4|1107.2|1106.8|1106.4|1251
1635420140000|2021-10-28 11:22:20||1107.2||1107.2||1107.2||1107.2|0
1635420150000|2021-10-28 11:22:30|1107.2|1107|1107.4|1107|1107.4|1107|1107.2|1107|1
1635420160000|2021-10-28 11:22:40|1107.6|1107.2|1107.6|1107.2|1107.8|1107.6|1107.6|1107|12474
1635420170000|2021-10-28 11:22:50|1107.8|1107.4|1107.8|1107.6|1107.8|1107.6|1107.8|1107.4|500
1635420180000|2021-10-28 11:23:00|1108||1108||1108||1108||793
1635420190000|2021-10-28 11:23:10|1108.2|1107.8|1108.4|1108|1108.4|1108|1108|1107.8|10161
1635420200000|2021-10-28 11:23:20|1108.6||1108.4||1108.6||1108.4||0
1635420220000|2021-10-28 11:23:40|1108.6|1108.2|1108.2|1107.8|1108.6|1108.2|1108|1107.6|2474
1635420230000|2021-10-28 11:23:50|1108.4|1108|1108.2|1107.8|1108.4|1108|1107.8|1107.6|10000
1635420240000|2021-10-28 11:24:00|1108|1107.6|1107.8|1107.2|1108|1107.6|1107.4|1107|461
1635420250000|2021-10-28 11:24:10|1107.6|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|2581
1635420260000|2021-10-28 11:24:20|1107.4||1107.6||1107.6||1107.4||364
1635420270000|2021-10-28 11:24:30|1107.4|1107|1107|1106.6|1107.4|1107|1107|1106.4|296
1635420280000|2021-10-28 11:24:40|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107.2|1106.8|1488
1635420290000|2021-10-28 11:24:50|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|1067
1635420300000|2021-10-28 11:25:00|1107.4|1107|1107.4|1107|1107.4|1107.2|1107.2|1106.6|193
1635420320000|2021-10-28 11:25:20|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107.2|0
1635420330000|2021-10-28 11:25:30|1107.4||1107.4||1107.4||1107.4||0
1635420340000|2021-10-28 11:25:40|1107.2|1107|1107.6|1107.2|1107.6|1107.2|1107|1106.6|2050
1635420350000|2021-10-28 11:25:50|1107.4|1107|1107.8|1107.4|1107.8|1107.6|1107.4|1107|9518
1635420360000|2021-10-28 11:26:00|1108|1107.6|1107.4|1107.2|1108|1107.6|1107.4|1106.8|4115
1635420380000|2021-10-28 11:26:20|||||||||10
1635420390000|2021-10-28 11:26:30|1107.2|1107|1106.8|1106.4|1107.2|1107|1106.6|1106.2|522
1635420400000|2021-10-28 11:26:40|1107|1106.6|1107.2|1106.6|1107.2|1106.8|1107|1106.6|500
1635420410000|2021-10-28 11:26:50|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.8|1000
1635420420000|2021-10-28 11:27:00|1107|1106.6|1107|1106.4|1107|1106.6|1106.8|1106.4|250
1635420430000|2021-10-28 11:27:10||1106.6||1106.6||1106.6||1106.6|0
1635420440000|2021-10-28 11:27:20|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1635420450000|2021-10-28 11:27:30|||||||||147
1635420460000|2021-10-28 11:27:40|1107.2|1106.8|1107.4|1107.2|1107.4|1107.2|1107.2|1106.8|1259
1635420470000|2021-10-28 11:27:50|1107.6|1107.6|1107.2|1106.8|1107.8|1107.6|1107|1106.8|5942
1635420480000|2021-10-28 11:28:00|1107|1107|1107.4|1107|1107.4|1107|1107|1106.8|1211
1635420490000|2021-10-28 11:28:10|1108|1107.8|1108|1107.8|1108.4|1108|1107.6|1107|33008
1635420500000|2021-10-28 11:28:20|1108.2|1107.6|1108|1107.6|1108.2|1108|1107.8|1107.4|10975
1635420510000|2021-10-28 11:28:30|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|0
1635420520000|2021-10-28 11:28:40|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1635420530000|2021-10-28 11:28:50|1107.2|1106.8|1107.4|1106.8|1107.4|1106.8|1107|1106.6|2291
1635420540000|2021-10-28 11:29:00|1107.6|1107|1107.6|1107.2|1107.8|1107.4|1107.6|1107|830
1635420550000|2021-10-28 11:29:10|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|146
1635420560000|2021-10-28 11:29:20|1107.6||1107.6||1107.6||1107.6||0
1635420570000|2021-10-28 11:29:30|1107.8||1107.6||1107.8||1107.6||147
1635420580000|2021-10-28 11:29:40|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|1107.8|1107.4|461
1635420590000|2021-10-28 11:29:50|||||||||226
1635420600000|2021-10-28 11:30:00|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107|516
1635420610000|2021-10-28 11:30:10|1107.4|1107|1106.8|1106.4|1107.6|1107.2|1106.8|1106.4|672
1635420620000|2021-10-28 11:30:20|1107|1106.6|1107.4|1107|1107.6|1107.4|1107|1106.6|3738
1635420630000|2021-10-28 11:30:30|1107.6|1107.4|1107.4|1107|1107.6|1107.4|1107.4|1107|10000
1635420640000|2021-10-28 11:30:40|1107.6|1107.6|1107.8|1107.6|1107.8|1107.6|1107.6|1107.2|11508
1635420660000|2021-10-28 11:31:00||1107.4||1107.4||1107.6||1107.4|397
1635420670000|2021-10-28 11:31:10|1107.6|1107.2|1106.4|1106|1107.6|1107.2|1106.4|1106|940
1635420680000|2021-10-28 11:31:20|1106.6|1106.2|1106.4|1106.2|1106.6|1106.4|1106.4|1106|1800
1635420690000|2021-10-28 11:31:30|1106.2|1106|1106|1105.6|1106.2|1106|1106|1105.6|1370
1635420700000|2021-10-28 11:31:40||1105.8||1105.8||1105.8||1105.8|0
1635420710000|2021-10-28 11:31:50|1105.8|1105.6|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|1109
1635420720000|2021-10-28 11:32:00|1106||1105.8||1106||1105.8||0
1635420760000|2021-10-28 11:32:40|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|548
1635420770000|2021-10-28 11:32:50||1105.2||1105||1105.2||1105|0
1635420790000|2021-10-28 11:33:10|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1104.8|1104.6|2228
1635420810000|2021-10-28 11:33:30|1104.8|1104.6|1104.6|1104.2|1104.8|1104.6|1104.6|1104.2|517
1635420820000|2021-10-28 11:33:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1635420830000|2021-10-28 11:33:50|1104.2|1103.8|1103.8|1103.2|1104.2|1103.8|1103.6|1103.2|1147
1635420840000|2021-10-28 11:34:00|1103.6|1102.8|1102.2|1101.8|1103.6|1102.8|1102.2|1101.8|10188
1635420850000|2021-10-28 11:34:10|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|664
1635420860000|2021-10-28 11:34:20|1102|1101.6|1101.4|1101|1102|1101.6|1101.4|1101|2097
1635420870000|2021-10-28 11:34:30|1101.2|1100.8|1100.8|1100.6|1101.2|1101|1100.8|1100.6|4649
1635420880000|2021-10-28 11:34:40|1101|1100.4|1100.6|1100.2|1101|1100.6|1100.6|1100.2|2143
1635420890000|2021-10-28 11:34:50|1100.4|1100|1100.8|1100.4|1101|1100.6|1100.2|1100|6231
1635420900000|2021-10-28 11:35:00|1100.6|1100.2|1100|1099.4|1100.6|1100.2|1100|1099.4|26089
1635420910000|2021-10-28 11:35:10|1099.8|1099.2|1099.8|1099.4|1099.8|1099.6|1099.4|1099.2|881
1635420930000|2021-10-28 11:35:30|1100|1099.6|1101|1100.6|1101|1100.6|1100|1099.6|3313
1635420940000|2021-10-28 11:35:40|1100.8|1100.4|1100.2|1099.6|1100.8|1100.4|1100|1099.6|8393
1635420950000|2021-10-28 11:35:50|1100.4|1099.8|1101|1100.6|1101|1100.6|1100|1099.8|4766
1635420960000|2021-10-28 11:36:00|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.6|1100.2|240
1635420970000|2021-10-28 11:36:10|1100.8|1100.4|1100.8|1100.2|1101|1100.4|1100.2|1099.8|6514
1635420980000|2021-10-28 11:36:20|1101|1100.4|1100.4|1099.8|1101|1100.6|1100.4|1099.8|1840
1635420990000|2021-10-28 11:36:30|1100.2|1100|1100.2|1100|1100.4|1100|1100|1099.8|1000
1635421000000|2021-10-28 11:36:40|1100.4|1100.2|1101|1100.6|1101.2|1100.6|1100.4|1100.2|173
1635421010000|2021-10-28 11:36:50|1100.8|1100.4|1100.6|1100.4|1101|1100.4|1100.6|1100.2|1150
1635421020000|2021-10-28 11:37:00||1100.2||1100||1100.2||1099.8|464
1635421030000|2021-10-28 11:37:10||1099.8||1099.8||1099.8||1099.8|0
1635421040000|2021-10-28 11:37:20|1100.4|1100|1100.2|1099.6|1100.4|1100|1100.2|1099.6|1
1635421060000|2021-10-28 11:37:40|1100.4|1099.8|1100.2|1099.6|1100.6|1100|1100.2|1099.6|4797
1635421070000|2021-10-28 11:37:50||1099.8||1099.8||1099.8||1099.6|0
1635421080000|2021-10-28 11:38:00|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.2|1099.8|0
1635421090000|2021-10-28 11:38:10|1100.8|1100.4|1101.4|1101|1101.4|1101|1100.6|1100.4|0
1635421100000|2021-10-28 11:38:20|1101.6||1101.6||1101.8||1101.6||0
1635421110000|2021-10-28 11:38:30|||||||||74
1635421120000|2021-10-28 11:38:40|1101.4|1101.2|1101.4|1101.2|1101.4|1101.2|1101.4|1101.2|100
1635421130000|2021-10-28 11:38:50|1101.6|1101|1100.6|1100.2|1101.6|1101|1100.6|1100|1685
1635421140000|2021-10-28 11:39:00|1100.8|1100|1100.4|1100|1100.8|1100|1100.4|1100|0
1635421150000|2021-10-28 11:39:10|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1099.8|1099.4|2806
1635421160000|2021-10-28 11:39:20|1100.2|1099.8|1100.4|1100|1100.8|1100|1100.2|1099.8|11
1635421190000|2021-10-28 11:39:50|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|455
1635421200000|2021-10-28 11:40:00|1100|1099.6|1100.4|1099.8|1100.6|1100.2|1099.8|1099.2|940
1635421210000|2021-10-28 11:40:10|1100.6|1100|1100.4|1099.8|1100.6|1100.2|1100.2|1099.8|0
1635421220000|2021-10-28 11:40:20|1100.2|1099.6|1100.2|1099.8|1100.4|1099.8|1100|1099.6|203
1635421230000|2021-10-28 11:40:30|1100.4||1100.4||1100.4||1100.4||0
1635421240000|2021-10-28 11:40:40|1100.2||1100||1100.2||1100||0
1635421250000|2021-10-28 11:40:50|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|1099.8|1099.4|147
1635421260000|2021-10-28 11:41:00|1099.6|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|62
1635421270000|2021-10-28 11:41:10|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|502
1635421280000|2021-10-28 11:41:20|1099.2|1099.2|1099.4|1099.2|1099.8|1099.2|1099.2|1099|1986
1635421290000|2021-10-28 11:41:30||1099||1099.2||1099.2||1099|77
1635421300000|2021-10-28 11:41:40|1099.6|1099|1099.8|1099.4|1100|1099.6|1099.6|1099|1437
1635421310000|2021-10-28 11:41:50|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1635421330000|2021-10-28 11:42:10||1099.8||1099.8||1099.8||1099.8|0
1635421340000|2021-10-28 11:42:20|1100.2|1100|1100.4|1100|1100.6|1100|1100.2|1100|466
1635421350000|2021-10-28 11:42:30||1099.8||1099.8||1099.8||1099.8|0
1635421360000|2021-10-28 11:42:40|1100.2|1099.6|1099.6|1099.2|1100.2|1099.6|1099.4|1099|30295
1635421370000|2021-10-28 11:42:50|1099.8|1099.4|1099.6|1099.2|1100.2|1099.8|1099.6|1099.2|967
1635421380000|2021-10-28 11:43:00|1099.8|1099.4|1099.8|1099.6|1100|1099.6|1099.6|1099.2|2781
1635421390000|2021-10-28 11:43:10|1100||1099.8||1100||1099.8||9194
1635421410000|2021-10-28 11:43:30|1099.6|1099.4|1099.2|1098.8|1099.6|1099.4|1099.2|1098.8|591
1635421420000|2021-10-28 11:43:40|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|483
1635421430000|2021-10-28 11:43:50|1099.8||1099.8||1099.8||1099.6||0
1635421440000|2021-10-28 11:44:00|1100|1099.4|1100.4|1100|1100.4|1100|1100|1099.4|1231
1635421450000|2021-10-28 11:44:10|1100.6||1100.6||1100.6||1100.4||0
1635421460000|2021-10-28 11:44:20|1100.4|1099.6|1100|1099.6|1100.4|1100|1100|1099.4|6480
1635421470000|2021-10-28 11:44:30|1100.2|1100|1100.2|1099.6|1100.2|1100|1100|1099.6|500
1635421480000|2021-10-28 11:44:40|1100.4|1099.8|1100.8|1100.4|1100.8|1100.4|1100.4|1099.8|1756
1635421490000|2021-10-28 11:44:50|1100.6|1100.2|1101|1100.4|1101.2|1100.4|1100.6|1100.2|2060
1635421500000|2021-10-28 11:45:00|1100.8|1100.2|1100.6|1100.2|1100.8|1100.2|1100.2|1099.6|335
1635421530000|2021-10-28 11:45:30|1100.8|1100.4|1101.2|1100.4|1101.4|1100.4|1100.8|1100.2|1924
1635421540000|2021-10-28 11:45:40|1101.4|1100.6|1101.2|1100.8|1101.4|1100.8|1101.2|1100.6|0
1635421550000|2021-10-28 11:45:50|1101.4|1101|1102|1101.2|1102|1101.2|1101.4|1100.8|555
1635421560000|2021-10-28 11:46:00|1102.2|1101.4|1102.2|1101.8|1102.4|1102|1102|1101.4|0
1635421570000|2021-10-28 11:46:10|1102|1101.6|1102.8|1102.4|1102.8|1102.4|1101.8|1101.4|1041
1635421580000|2021-10-28 11:46:20|1102.6|1102.2|1102.6|1102|1102.6|1102.2|1102.4|1102|200
1635421590000|2021-10-28 11:46:30|1102.4|1101.8|1102.2|1101.8|1102.4|1102|1102.2|1101.8|550
1635421610000|2021-10-28 11:46:50|1102|1101.6|1101.8|1101.2|1102|1101.6|1101.4|1100.8|7073
1635421620000|2021-10-28 11:47:00|1101.6|1101|1101.8|1101.6|1101.8|1101.6|1101|1100.8|21706
1635421630000|2021-10-28 11:47:10|1101.6|1101.4|1101.4|1101|1101.8|1101.4|1101.4|1101|1650
1635421640000|2021-10-28 11:47:20|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|464
1635421650000|2021-10-28 11:47:30|1101.6|1101.2|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|0
1635421660000|2021-10-28 11:47:40|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.4|773
1635421680000|2021-10-28 11:48:00|1102|1101.6|1101.6|1101.2|1102|1101.6|1101.6|1101|2444
1635421690000|2021-10-28 11:48:10|1101.4|1101|1101.6|1101.2|1101.6|1101.2|1101.4|1101|307
1635421700000|2021-10-28 11:48:20|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|464
1635421710000|2021-10-28 11:48:30|1102|1101.2|1101.8|1101.2|1102|1101.2|1101.8|1101.2|0
1635421720000|2021-10-28 11:48:40|1102|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|1000
1635421730000|2021-10-28 11:48:50|1101.6|1101.2|1102.2|1101.6|1102.2|1101.8|1101.4|1101.2|1534
1635421740000|2021-10-28 11:49:00||1101.8||1101.8||1101.8||1101.8|0
1635421750000|2021-10-28 11:49:10|1102.4|1102|1102.2|1101.6|1102.6|1102.2|1102|1101.6|0
1635421760000|2021-10-28 11:49:20|1102|1101.8|1101.8|1101.4|1102|1101.8|1101.8|1101.4|0
1635421770000|2021-10-28 11:49:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1635421780000|2021-10-28 11:49:40||1101.4||1101.2||1101.4||1101.2|0
1635421790000|2021-10-28 11:49:50||1101||1101.2||1101.2||1101|0
1635421800000|2021-10-28 11:50:00|1101.4|1101|1101.6|1101.2|1101.8|1101.4|1101.4|1101|774
1635421810000|2021-10-28 11:50:10|1101.8|1101.6|1102|1101.6|1102.2|1101.8|1101.8|1101.4|1
1635421820000|2021-10-28 11:50:20|1102.2|1101.8|1102.2|1101.6|1102.2|1101.8|1102.2|1101.6|0
1635421830000|2021-10-28 11:50:30|1102|1101.8|1101.8|1101.4|1102|1101.8|1101.8|1101.4|147
1635421840000|2021-10-28 11:50:40|1101.6|1101.2|1101|1100.4|1101.6|1101.2|1100.8|1100.4|2683
1635421850000|2021-10-28 11:50:50|1101.2|1100.6|1101.8|1101.4|1102|1101.6|1101.2|1100.4|11108
1635421860000|2021-10-28 11:51:00|1102|1101.6|1102|1101.6|1102.2|1101.6|1102|1101.6|463
1635421870000|2021-10-28 11:51:10|1102.2||1102.2||1102.2||1102.2||0
1635421880000|2021-10-28 11:51:20|1102.4|1101.8|1102.8|1102.4|1102.8|1102.4|1102.4|1101.8|2353
1635421890000|2021-10-28 11:51:30|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|1755
1635421900000|2021-10-28 11:51:40|1102.8||1103||1103||1102.8||0
1635421910000|2021-10-28 11:51:50|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1635421930000|2021-10-28 11:52:10|1103.4|1103|1103.4|1103|1104|1103.6|1103.4|1103|3552
1635421940000|2021-10-28 11:52:20|1103.6|1103.2|1103.6|1103.4|1103.6|1103.4|1103.4|1103|0
1635421950000|2021-10-28 11:52:30|1103.4|1103.2|1103.4|1103.2|1103.4|1103.2|1103.4|1103|147
1635421960000|2021-10-28 11:52:40||1103||1103.2||1103.2||1103|0
1635421970000|2021-10-28 11:52:50||1103||1103||1103||1103|50
1635421980000|2021-10-28 11:53:00|1103.6|1103.2|1103.4|1103|1104|1103.6|1103.4|1103|4713
1635421990000|2021-10-28 11:53:10|1103.6|1102.8|1103|1102.8|1103.6|1102.8|1103|1102.6|0
1635422000000|2021-10-28 11:53:20||1102.6||1102.6||1102.8||1102.4|0
1635422010000|2021-10-28 11:53:30|1102.8|1102.4|1103|1102.4|1103|1102.6|1102.6|1102.2|889
1635422020000|2021-10-28 11:53:40|1103.2|1102.6|1103|1102.4|1103.2|1102.8|1103|1102.4|0
1635422030000|2021-10-28 11:53:50|1103.2|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1635422040000|2021-10-28 11:54:00|1103.4|1103|1103.6|1103.2|1103.8|1103.2|1103.4|1103|0
1635422050000|2021-10-28 11:54:10||1103.4||1103.2||1103.4||1103.2|200
1635422060000|2021-10-28 11:54:20|1103.8||1103.4||1103.8||1103.4||0
1635422070000|2021-10-28 11:54:30|1103.6|1103.4|1103.8|1103.4|1104|1103.6|1103.6|1103.4|2500
1635422090000|2021-10-28 11:54:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|454
1635422100000|2021-10-28 11:55:00|1103.4|1103|1103|1102.8|1103.4|1103|1103|1102.4|908
1635422110000|2021-10-28 11:55:10|1102.8|1102.6|1102.8|1102.4|1102.8|1102.8|1102.8|1102.4|250
1635422120000|2021-10-28 11:55:20|1103|1102.6|1103.2|1102.8|1103.2|1103|1103|1102.6|2311
1635422130000|2021-10-28 11:55:30|1103|1102.6|1103|1102.6|1103.2|1102.6|1103|1102.6|0
1635422140000|2021-10-28 11:55:40|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1635422150000|2021-10-28 11:55:50|1103|1102.6|1102.6|1102.4|1103|1102.6|1102.6|1102.4|0
1635422160000|2021-10-28 11:56:00|1102.8|1102.2|1103.2|1102.8|1103.2|1102.8|1102.4|1102|9799
1635422170000|2021-10-28 11:56:10|1103.4|1103|1104.4|1104|1104.6|1104.2|1103.4|1103|15524
1635422180000|2021-10-28 11:56:20|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|369
1635422190000|2021-10-28 11:56:30|1104.6|1104.6|1104.8|1104.6|1104.8|1104.6|1104.6|1104.6|20
1635422200000|2021-10-28 11:56:40|1105|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|1577
1635422210000|2021-10-28 11:56:50|1104.8|1104.4|1104|1103.6|1104.8|1104.4|1104|1103.4|2337
1635422220000|2021-10-28 11:57:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1635422230000|2021-10-28 11:57:10|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|1603
1635422260000|2021-10-28 11:57:40|1104.2|1103.8|1104.2|1104|1104.2|1104|1104.2|1103.8|1723
1635422270000|2021-10-28 11:57:50|1104|1103.8|1104|1103.4|1104|1103.8|1104|1103.4|107
1635422280000|2021-10-28 11:58:00||1103.6||1103.6||1103.6||1103.4|0
1635422290000|2021-10-28 11:58:10|1103.8||1104||1104||1103.8||1000
1635422300000|2021-10-28 11:58:20|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|50
1635422310000|2021-10-28 11:58:30||1103.6||1103.4||1103.6||1103.4|0
1635422320000|2021-10-28 11:58:40||1103.6||1103.4||1103.6||1103.4|0
1635422340000|2021-10-28 11:59:00|1103.6|1103.2|1103.8|1103.4|1103.8|1103.6|1103.2|1102.8|3728
1635422350000|2021-10-28 11:59:10|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103|0
1635422380000|2021-10-28 11:59:40|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|806
1635422390000|2021-10-28 11:59:50|1104|1103.2|1103.6|1103.2|1104|1103.2|1103.6|1103.2|0
1635422400000|2021-10-28 12:00:00|1103.4|1103|1103|1102.8|1103.6|1103.2|1103|1102.6|1784
1635422410000|2021-10-28 12:00:10||1102.6||1102.6||1102.6||1102.6|0
1635422430000|2021-10-28 12:00:30|1103.2|1102.8|1103.8|1103.2|1104|1103.6|1103.2|1102.8|2643
1635422440000|2021-10-28 12:00:40|1104|1103.4|1105|1104.6|1105|1104.8|1104|1103.4|20220
1635422450000|2021-10-28 12:00:50|1105.2|1104.8|1106|1105.4|1106|1105.4|1105.2|1104.8|3469
1635422460000|2021-10-28 12:01:00|1105.8|1105.2|1105.8|1105.2|1106|1105.6|1105.4|1105.2|5018
1635422470000|2021-10-28 12:01:10|1105.6||1105.6||1105.6||1105.6||0
1635422480000|2021-10-28 12:01:20||1105||1105||1105||1105|0
1635422500000|2021-10-28 12:01:40|1105.4|1104.8|1105.2|1104.8|1105.4|1104.8|1104.8|1104.6|1914
1635422510000|2021-10-28 12:01:50|1105|1104.6|1105|1104.6|1105.2|1104.8|1105|1104.4|0
1635422520000|2021-10-28 12:02:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|0
1635422530000|2021-10-28 12:02:10|1105|1104.6|1105.6|1105.2|1105.6|1105.4|1105|1104.6|553
1635422540000|2021-10-28 12:02:20|1105.4|1105|1105.4|1104.8|1105.4|1105.2|1105.2|1104.8|147
1635422550000|2021-10-28 12:02:30|1105.6|1105|1105.6|1105|1105.6|1105.2|1105.6|1105|0
1635422560000|2021-10-28 12:02:40|1105.8|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105|615
1635422570000|2021-10-28 12:02:50|1105.8||1105.6||1105.8||1105.6||0
1635422580000|2021-10-28 12:03:00|1105.8|1105.4|1106|1105.6|1106|1105.8|1105.8|1105.4|2583
1635422590000|2021-10-28 12:03:10|1105.8||1105.8||1105.8||1105.8||0
1635422600000|2021-10-28 12:03:20|1105.6|1105.4|1106|1105.4|1106|1105.6|1105.6|1105.2|453
1635422610000|2021-10-28 12:03:30|1105.8||1106||1106||1105.8||0
1635422620000|2021-10-28 12:03:40|1105.8|1105.2|1105.4|1105.2|1105.8|1105.4|1105.4|1105|0
1635422630000|2021-10-28 12:03:50|1105.2|1105|1105.2|1104.8|1105.2|1105|1105|1104.6|127
1635422650000|2021-10-28 12:04:10|1105.4|1105|1105.8|1105.4|1105.8|1105.4|1105.4|1105|5128
1635422660000|2021-10-28 12:04:20|1106.2|1105.6|1106.2|1105.6|1106.4|1106|1106.2|1105.6|8197
1635422670000|2021-10-28 12:04:30|1106|1105.8|1106|1105.6|1106|1105.8|1105.8|1105.6|1018
1635422690000|2021-10-28 12:04:50|1105.8|1105.4|1105.8|1105.2|1105.8|1105.4|1105.8|1105.2|2158
1635422700000|2021-10-28 12:05:00|1105.6|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.2|1150
1635422710000|2021-10-28 12:05:10|1105.8|1105.6|1106.2|1105.6|1106.2|1105.8|1105.8|1105.6|1
1635422720000|2021-10-28 12:05:20|1106.4|1105.8|1106.2|1105.6|1106.4|1105.8|1106.2|1105.6|0
1635422730000|2021-10-28 12:05:30||1105.8||1105.6||1105.8||1105.6|0
1635422740000|2021-10-28 12:05:40|1106|1105.8|1106|1105.6|1106|1105.8|1105.8|1105.4|462
1635422750000|2021-10-28 12:05:50|1106.2|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.8|0
1635422760000|2021-10-28 12:06:00|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|2275
1635422770000|2021-10-28 12:06:10|1106.4|1106|1106.6|1106.4|1106.8|1106.4|1106.2|1106|7566
1635422780000|2021-10-28 12:06:20|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|1002
1635422800000|2021-10-28 12:06:40|1106.4|1106.4|1106.4|1106|1106.4|1106.4|1106.2|1106|2034
1635422820000|2021-10-28 12:07:00|1106.6|1106.2|1106.4|1106.2|1106.6|1106.2|1106.4|1106|1707
1635422830000|2021-10-28 12:07:10||1106||1106||1106||1106|0
1635422870000|2021-10-28 12:07:50|1106.2|1105.8|1106.6|1106|1106.6|1106|1106|1105.8|2204
1635422880000|2021-10-28 12:08:00|1106.8|1106.2|1106.6|1106.4|1107|1106.4|1106.6|1106.2|0
1635422890000|2021-10-28 12:08:10|1106.8|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|0
1635422900000|2021-10-28 12:08:20|1106.8|1106.4|1106.8|1106.4|1107|1106.4|1106.8|1106.4|480
1635422910000|2021-10-28 12:08:30|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|1615
1635422920000|2021-10-28 12:08:40||1106||1106||1106||1106|0
1635422930000|2021-10-28 12:08:50|1106.4||1106.6||1106.6||1106.4||0
1635422940000|2021-10-28 12:09:00|1106.4|1106.2|1106.2|1105.6|1106.4|1106.4|1106|1105.6|3803
1635422950000|2021-10-28 12:09:10||1105.8||1106||1106||1105.8|0
1635422960000|2021-10-28 12:09:20||1105.8||1106||1106||1105.8|0
1635422970000|2021-10-28 12:09:30|1106.4|1106.2|1106.4|1106|1106.6|1106.2|1106.2|1106|1141
1635422980000|2021-10-28 12:09:40|1106.6||1106.4||1106.6||1106.4||0
1635422990000|2021-10-28 12:09:50|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.2|1105.8|1001
1635423000000|2021-10-28 12:10:00|1106.2|1105.8|1106.6|1106|1106.6|1106.2|1106.2|1105.8|1791
1635423010000|2021-10-28 12:10:10|1106.8|1106.2|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|900
1635423030000|2021-10-28 12:10:30||1106||1106||1106||1106|0
1635423040000|2021-10-28 12:10:40|1106.8|1106.2|1106.8|1106.4|1106.8|1106.4|1106.8|1106.2|0
1635423050000|2021-10-28 12:10:50|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|1662
1635423060000|2021-10-28 12:11:00|1106.2|1106.2|1106|1105.8|1106.2|1106.2|1106|1105.8|1622
1635423070000|2021-10-28 12:11:10|1105.8|1105.6|1105.2|1104.8|1105.8|1105.6|1105.2|1104.8|1462
1635423080000|2021-10-28 12:11:20|1105.4|1105|1105.4|1104.8|1105.4|1105|1105.4|1104.8|0
1635423100000|2021-10-28 12:11:40|1105.2||1105.2||1105.4||1105.2||0
1635423110000|2021-10-28 12:11:50|1105.4||1105.2||1105.4||1105.2||0
1635423120000|2021-10-28 12:12:00|1105.4||1105.2||1105.4||1105.2||0
1635423130000|2021-10-28 12:12:10|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1635423140000|2021-10-28 12:12:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|645
1635423150000|2021-10-28 12:12:30|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|4394
1635423160000|2021-10-28 12:12:40|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|0
1635423170000|2021-10-28 12:12:50||1104||1103.8||1104||1103.8|0
1635423180000|2021-10-28 12:13:00||1103.6||1103.8||1103.8||1103.6|0
1635423190000|2021-10-28 12:13:10||1103.6||1103.8||1103.8||1103.6|0
1635423200000|2021-10-28 12:13:20|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1635423210000|2021-10-28 12:13:30|1104.2|1103.8|1104.4|1103.8|1104.4|1103.8|1104.2|1103.8|0
1635423220000|2021-10-28 12:13:40|1104.2||1104.4||1104.4||1104.2||0
1635423240000|2021-10-28 12:14:00|1104.2||1104.2||1104.4||1104.2||0
1635423250000|2021-10-28 12:14:10|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|1308
1635423260000|2021-10-28 12:14:20|1104.2|1103.4|1103.8|1103.4|1104.2|1103.4|1103.8|1103.4|0
1635423270000|2021-10-28 12:14:30|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|198
1635423280000|2021-10-28 12:14:40|1103.2|1102.8|1103.4|1103|1103.4|1103|1103|1102.8|1
1635423290000|2021-10-28 12:14:50|1103.6|1103.2|1104|1103.4|1104|1103.4|1103.6|1103.2|3235
1635423300000|2021-10-28 12:15:00|1104.2|1103.6|1104.4|1103.8|1104.6|1104.2|1104.2|1103.6|407
1635423310000|2021-10-28 12:15:10|1104.2|1104|1104.6|1104.2|1104.8|1104.2|1104.2|1104|0
1635423320000|2021-10-28 12:15:20||1104.4||1104.4||1104.4||1104.4|192
1635423340000|2021-10-28 12:15:40|1105|1104.6|1105.2|1104.8|1105.4|1104.8|1105|1104.6|1485
1635423350000|2021-10-28 12:15:50|1105|1104.6|1104.6|1104|1105|1104.6|1104.6|1104|6125
1635423360000|2021-10-28 12:16:00|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.6|1104|0
1635423370000|2021-10-28 12:16:10||1104||1104.2||1104.2||1104|0
1635423390000|2021-10-28 12:16:30|1104.8|1104.4|1104.8|1104.2|1105.2|1104.6|1104.8|1104.2|1000
1635423400000|2021-10-28 12:16:40|1104.6|1104.4|1104.6|1104.4|1104.8|1104.6|1104.6|1104|6031
1635423410000|2021-10-28 12:16:50|1104.8|1104.6|1104.8|1104.2|1104.8|1104.6|1104.6|1104.2|55
1635423420000|2021-10-28 12:17:00|1105|1104.4|1105.2|1104.8|1105.2|1104.8|1105|1104.4|0
1635423430000|2021-10-28 12:17:10|1105||1105.2||1105.2||1105||144
1635423440000|2021-10-28 12:17:20|1105|1104.6|1105.2|1104.6|1105.2|1104.6|1104.8|1104.4|992
1635423460000|2021-10-28 12:17:40|1105.4|1104.8|1105.4|1105|1105.4|1105|1105.4|1104.8|0
1635423470000|2021-10-28 12:17:50|1105.6|1105.2|1106.2|1105.8|1106.2|1105.8|1105.6|1105.2|1063
1635423480000|2021-10-28 12:18:00|1106|1105.6|1106|1105.4|1106|1105.6|1106|1105.4|500
1635423500000|2021-10-28 12:18:20|1106.2|1105.6|1106.2|1106|1106.2|1106|1106.2|1105.6|500
1635423510000|2021-10-28 12:18:30|1106.4|1105.8|1106.2|1105.8|1106.4|1106|1106|1105.8|1918
1635423520000|2021-10-28 12:18:40|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|1320
1635423530000|2021-10-28 12:18:50|1106|1105.6|1105.6|1105.2|1106|1105.6|1105.6|1105.2|3195
1635423540000|2021-10-28 12:19:00|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1104.8|942
1635423550000|2021-10-28 12:19:10|1105.6||1105.4||1105.6||1105.4||0
1635423570000|2021-10-28 12:19:30|1105.6|1105.4|1106|1105.8|1106|1105.8|1105.6|1105|501
1635423580000|2021-10-28 12:19:40|1106.2|1105.6|1106.2|1105.6|1106.2|1105.8|1106|1105.4|497
1635423590000|2021-10-28 12:19:50||1105.8||1105.8||1105.8||1105.8|0
1635423610000|2021-10-28 12:20:10|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1635423620000|2021-10-28 12:20:20|1105.8|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.2|119
1635423630000|2021-10-28 12:20:30|1105.4|1105.2|1105|1104.6|1105.4|1105.2|1105|1104.6|7671
1635423640000|2021-10-28 12:20:40|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.2|481
1635423660000|2021-10-28 12:21:00|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|688
1635423670000|2021-10-28 12:21:10||1104.4||1104.4||1104.4||1104.4|0
1635423680000|2021-10-28 12:21:20|1105.2|1104.6|1105|1104.6|1105.4|1105|1105|1104.6|3792
1635423690000|2021-10-28 12:21:30||1104.8||1104.8||1104.8||1104.8|0
1635423700000|2021-10-28 12:21:40||1104.6||1104.4||1104.6||1104.4|448
1635423720000|2021-10-28 12:22:00||1104.6||1104.6||1104.6||1104.6|0
1635423730000|2021-10-28 12:22:10|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|985
1635423740000|2021-10-28 12:22:20|1104.6|1104.2|1105|1104.6|1105|1104.6|1104.6|1104.2|347
1635423750000|2021-10-28 12:22:30|1104.8|1104.8|1105.2|1104.8|1105.2|1104.8|1104.8|1104.6|101
1635423760000|2021-10-28 12:22:40||1104.6||1104.6||1104.6||1104.6|0
1635423780000|2021-10-28 12:23:00|1105.4|1104.8|1105.6|1105|1105.6|1105|1105.2|1104.8|0
1635423790000|2021-10-28 12:23:10|1105.4|1105.2|1105.4|1105|1105.6|1105.2|1105|1104.8|1714
1635423810000|2021-10-28 12:23:30|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1635423820000|2021-10-28 12:23:40|1105.6|1105.2|1105.2|1104.8|1105.6|1105.2|1105.2|1104.8|147
1635423850000|2021-10-28 12:24:10|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|462
1635423870000|2021-10-28 12:24:30|1105|1104.6|1104.6|1104.2|1105|1104.6|1104.4|1104.2|1794
1635423880000|2021-10-28 12:24:40|1104.8|1104.4|1104.8|1104.4|1105|1104.6|1104.8|1104.4|1302
1635423890000|2021-10-28 12:24:50|1105|1104.6|1105|1104.6|1105|1104.8|1105|1104.6|41
1635423900000|2021-10-28 12:25:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.2|0
1635423920000|2021-10-28 12:25:20|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|724
1635423950000|2021-10-28 12:25:50|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.2|0
1635423960000|2021-10-28 12:26:00|1104.6|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104.2|462
1635423980000|2021-10-28 12:26:20|||||||||36
1635423990000|2021-10-28 12:26:30|1104.6|1104|1104.4|1103.8|1104.6|1104|1104.2|1103.8|464
1635424000000|2021-10-28 12:26:40|1104.2|1103.6|1103.8|1103.6|1104.2|1103.8|1103.8|1103.4|91
1635424010000|2021-10-28 12:26:50|1104|1103.8|1104.4|1104|1104.4|1104|1103.8|1103.8|3824
1635424020000|2021-10-28 12:27:00|1104.6|1103.8|1104.2|1103.8|1104.6|1103.8|1104.2|1103.8|0
1635424030000|2021-10-28 12:27:10|1104|1104|1104.2|1103.6|1104.2|1104|1104|1103.6|2240
1635424040000|2021-10-28 12:27:20|1104.4|1103.8|1104.4|1104|1104.4|1104|1104.4|1103.8|0
1635424050000|2021-10-28 12:27:30|1104.2|1103.8|1104.2|1103.6|1104.2|1103.8|1104.2|1103.6|647
1635424060000|2021-10-28 12:27:40|1104||1104||1104||1104||0
1635424080000|2021-10-28 12:28:00||1103.8||1103.8||1103.8||1103.8|0
1635424090000|2021-10-28 12:28:10|1104.2|1103.6|1104.2|1103.8|1104.4|1103.8|1104.2|1103.6|1
1635424100000|2021-10-28 12:28:20||1103.6||1103.8||1103.8||1103.6|0
1635424110000|2021-10-28 12:28:30|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.2|4991
1635424120000|2021-10-28 12:28:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|404
1635424130000|2021-10-28 12:28:50|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|4071
1635424140000|2021-10-28 12:29:00|1104|1103.4|1103.8|1103.4|1104|1103.4|1103.8|1103.2|1972
1635424170000|2021-10-28 12:29:30|1104|1103.6|1104.2|1103.6|1104.2|1103.6|1104|1103.6|1016
1635424190000|2021-10-28 12:29:50|1104|1103.4|1103.4|1102.8|1104.4|1104|1103.2|1102.4|15932
1635424200000|2021-10-28 12:30:00|1103.2|1102.4|1103.4|1103|1103.6|1103.4|1103|1102.4|7757
1635424210000|2021-10-28 12:30:10|1103.6|1103.2|1103.8|1103.2|1104|1103.4|1103.4|1103|2240
1635424220000|2021-10-28 12:30:20|1104|1103.4|1105.2|1104.6|1105.4|1104.8|1103.8|1103.4|3428
1635424230000|2021-10-28 12:30:30|1105.4|1104.4|1105|1104.2|1105.6|1104.6|1105|1104.2|1346
1635424250000|2021-10-28 12:30:50|1105.2|1104.4|1105|1104.6|1105.2|1104.6|1105|1104.4|0
1635424260000|2021-10-28 12:31:00|1104.8|1104.4|1104.4|1103.8|1104.8|1104.4|1104.4|1103.8|0
1635424270000|2021-10-28 12:31:10|1104.6|1104.2|1104.8|1104.4|1105|1104.4|1104.4|1104.2|714
1635424280000|2021-10-28 12:31:20|1105|1104.6|1105.4|1105|1105.6|1105|1105|1104.6|890
1635424290000|2021-10-28 12:31:30|1105.2|1104.8|1105|1104.4|1105.2|1104.8|1105|1104.4|605
1635424300000|2021-10-28 12:31:40||1104.2||1104.4||1104.4||1104|0
1635424310000|2021-10-28 12:31:50|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.6|1104.2|423
1635424320000|2021-10-28 12:32:00|1104.8|1104.4|1104.6|1104.4|1104.8|1104.4|1104.6|1104.2|0
1635424330000|2021-10-28 12:32:10|1104.4|1104.2|1103.8|1103.4|1104.6|1104.4|1103.8|1103.4|588
1635424340000|2021-10-28 12:32:20|1104|1103.6|1104.4|1104|1104.6|1104.2|1104|1103.6|8706
1635424350000|2021-10-28 12:32:30|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|0
1635424360000|2021-10-28 12:32:40|1104.2|1103.8|1105.4|1105|1105.4|1105|1104.2|1103.8|5254
1635424370000|2021-10-28 12:32:50|1105.6|1105.2|1105.4|1105.2|1105.8|1105.4|1105.4|1105.2|1819
1635424380000|2021-10-28 12:33:00|1105.2|1105|1104.8|1104.2|1105.2|1105|1104.8|1104.2|1405
1635424390000|2021-10-28 12:33:10||1104.4||1104.4||1104.4||1104.4|0
1635424400000|2021-10-28 12:33:20|1105|1104.6|1105.8|1105.4|1106|1105.4|1105|1104.6|15855
1635424410000|2021-10-28 12:33:30|1106|1105.6|1106.8|1106.4|1107|1106.6|1106|1105.6|250
1635424420000|2021-10-28 12:33:40|1107|1106.6|1107|1106.4|1107.2|1106.8|1107|1106.4|961
1635424440000|2021-10-28 12:34:00|1106.8|1106.2|1106.6|1106.2|1106.8|1106.2|1106.6|1106|2
1635424450000|2021-10-28 12:34:10|1106.8|1106.4|1107|1106.6|1107.2|1106.8|1106.8|1106.4|0
1635424460000|2021-10-28 12:34:20|1106.8|1106.8|1107|1106.6|1107.2|1106.8|1106.8|1106.6|1144
1635424470000|2021-10-28 12:34:30|1107.2|1106.4|1107|1106.6|1107.2|1106.6|1107|1106.4|200
1635424480000|2021-10-28 12:34:40|1107.2|1106.4|1106.8|1106.2|1107.2|1106.6|1106.4|1106.2|8998
1635424490000|2021-10-28 12:34:50|1106.6||1106.6||1106.6||1106.6||0
1635424500000|2021-10-28 12:35:00||1106.4||1106.4||1106.4||1106.2|717
1635424510000|2021-10-28 12:35:10|1106.8|1106.2|1106.8|1106.2|1107|1106.4|1106.4|1106.2|7014
1635424520000|2021-10-28 12:35:20|1106.6|1106.4|1106.2|1105.8|1106.6|1106.4|1106.2|1105.8|2159
1635424530000|2021-10-28 12:35:30|||||||||500
1635424540000|2021-10-28 12:35:40|1106|1105.6|1106|1105.4|1106.2|1105.6|1106|1105.4|0
1635424550000|2021-10-28 12:35:50|1106.2|1105.6|1105|1104.6|1106.2|1105.8|1105|1104.6|4919
1635424560000|2021-10-28 12:36:00|1105.2|1104.8|1106|1105.6|1106|1105.6|1105.2|1104.6|2846
1635424570000|2021-10-28 12:36:10|1105.4|1105.4|1106|1105.4|1106|1105.6|1105.4|1105.2|1500
1635424590000|2021-10-28 12:36:30|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.6|1105.4|800
1635424600000|2021-10-28 12:36:40|1106.2|1105.8|1106.2|1105.6|1106.4|1106.2|1106.2|1105.6|2781
1635424610000|2021-10-28 12:36:50|1106|1105.4|1105.4|1105|1106|1105.4|1105.4|1105|1840
1635424620000|2021-10-28 12:37:00|1105.2|1104.8|1105.2|1104.6|1105.2|1104.8|1105|1104.6|453
1635424630000|2021-10-28 12:37:10|1105|1104.4|1105|1104.4|1105.2|1104.8|1104.8|1104.4|700
1635424640000|2021-10-28 12:37:20|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.6|1104.2|0
1635424650000|2021-10-28 12:37:30|1104.4|1104|1105|1104.6|1105|1104.6|1104.4|1104|0
1635424660000|2021-10-28 12:37:40|1105.2|1104.8|1105|1104.6|1105.4|1104.8|1105|1104.6|400
1635424670000|2021-10-28 12:37:50|1105.2|1104.8|1105|1104.6|1105.4|1105|1105|1104.6|470
1635424680000|2021-10-28 12:38:00||1104.4||1104.6||1104.6||1104.4|0
1635424690000|2021-10-28 12:38:10|1105.2|1104.8|1105.6|1105.2|1105.8|1105.6|1105.2|1104.8|3698
1635424700000|2021-10-28 12:38:20|1105.4|1105|1105.6|1105|1105.6|1105|1105.2|1104.8|500
1635424710000|2021-10-28 12:38:30|1105.4|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1635424720000|2021-10-28 12:38:40|1105.6||1105.6||1105.6||1105.6||0
1635424730000|2021-10-28 12:38:50|1105.4|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1635424740000|2021-10-28 12:39:00|1105.2|1104.8|1105.2|1104.8|1105.4|1105|1105.2|1104.8|147
1635424750000|2021-10-28 12:39:10|1105.4|1105|1105|1104.8|1105.4|1105|1105|1104.8|0
1635424760000|2021-10-28 12:39:20||1104.6||1104.4||1104.6||1104.4|1356
1635424770000|2021-10-28 12:39:30|1104.8|1104.2|1103.6|1103.4|1104.8|1104.4|1103.6|1103.4|4610
1635424780000|2021-10-28 12:39:40|1103.8||1103.6||1103.8||1103.6||383
1635424790000|2021-10-28 12:39:50|1103.4|1103.2|1103.2|1103|1103.4|1103.2|1103.2|1103|267
1635424800000|2021-10-28 12:40:00|1103.4|1103.2|1103.8|1103|1103.8|1103.2|1103.4|1103|464
1635424810000|2021-10-28 12:40:10|1103.6|1103.2|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|500
1635424820000|2021-10-28 12:40:20|1103.4|1103|1103.4|1103|1103.4|1103.4|1103.2|1102.8|955
1635424830000|2021-10-28 12:40:30||1102.8||1103||1103||1102.8|0
1635424840000|2021-10-28 12:40:40|1103.6||1103.6||1103.6||1103.6||0
1635424850000|2021-10-28 12:40:50|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.4|1103|200
1635424860000|2021-10-28 12:41:00||1102.8||1102.8||1102.8||1102.8|0
1635424870000|2021-10-28 12:41:10||1103||1102.8||1103||1102.8|0
1635424880000|2021-10-28 12:41:20||1103||1102.8||1103||1102.8|0
1635424890000|2021-10-28 12:41:30||1103||1102.8||1103||1102.8|0
1635424900000|2021-10-28 12:41:40|1103.2|1103|1102.8|1102.4|1103.2|1103|1102.8|1102.4|430
1635424910000|2021-10-28 12:41:50|1102.6||1102.8||1102.8||1102.6||77
1635424920000|2021-10-28 12:42:00|1103|1102.6|1102.8|1102.4|1103|1102.8|1102.8|1102.4|1053
1635424930000|2021-10-28 12:42:10|1102.6|1102.2|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|900
1635424940000|2021-10-28 12:42:20|1103|1102.8|1103.4|1102.8|1103.4|1103|1103|1102.8|1701
1635424950000|2021-10-28 12:42:30|1103.8|1103|1104|1103.4|1104.2|1104|1103.8|1103|11289
1635424960000|2021-10-28 12:42:40|1103.8||1104||1104||1103.8||0
1635424970000|2021-10-28 12:42:50|1104.2||1104||1104.2||1104||0
1635424980000|2021-10-28 12:43:00|1104.2|1103.6|1105.2|1104.8|1105.4|1105|1104.2|1103.6|6753
1635424990000|2021-10-28 12:43:10|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1635425000000|2021-10-28 12:43:20|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|700
1635425010000|2021-10-28 12:43:30|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|1237
1635425020000|2021-10-28 12:43:40|1106|1105.2|1105.8|1105.6|1106|1105.6|1105.6|1105.2|750
1635425030000|2021-10-28 12:43:50|1106.2|1105.8|1106|1105.6|1107.2|1106.6|1106|1105.6|21967
1635425040000|2021-10-28 12:44:00|1106.2|1105.8|1106|1105.4|1106.4|1105.8|1106|1105.4|1500
1635425050000|2021-10-28 12:44:10|1106.2|1105.6|1106|1105.6|1106.2|1105.8|1106|1105.6|453
1635425070000|2021-10-28 12:44:30||1105.4||1105.4||1105.4||1105.4|0
1635425080000|2021-10-28 12:44:40|1105.8|1105.6|1105.8|1105.6|1106|1105.6|1105.6|1105.4|0
1635425090000|2021-10-28 12:44:50|1106|1105.4|1105.8|1105.4|1106|1105.6|1105.8|1105.4|1470
1635425100000|2021-10-28 12:45:00||1105.6||1105.6||1105.6||1105.6|0
1635425110000|2021-10-28 12:45:10||1105.4||1105.4||1105.4||1105.4|0
1635425120000|2021-10-28 12:45:20|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.4|1105.2|1870
1635425130000|2021-10-28 12:45:30|1105.6|1105.2|1105.8|1105.2|1106|1105.4|1105.6|1105.2|0
1635425140000|2021-10-28 12:45:40||1105.4||1105.4||1105.4||1105.4|0
1635425150000|2021-10-28 12:45:50|1106||1106||1106||1106||0
1635425160000|2021-10-28 12:46:00|1106.2|1105.6|1106.8|1106.4|1107|1106.6|1106|1105.6|11203
1635425170000|2021-10-28 12:46:10|1106.6|1106.2|1106.2|1105.6|1106.6|1106.4|1106.2|1105.6|1361
1635425180000|2021-10-28 12:46:20||1105.8||1105.4||1105.8||1105.4|0
1635425200000|2021-10-28 12:46:40|1106|1105.2|1105.2|1104.6|1106|1105.4|1105|1104.4|5684
1635425210000|2021-10-28 12:46:50|1105|1104.4|1103.6|1102.8|1105|1104.4|1103.4|1102.6|5671
1635425220000|2021-10-28 12:47:00|1103.4|1103|1104.4|1104|1104.4|1104|1103.4|1103|1582
1635425230000|2021-10-28 12:47:10|1104.6|1104.2|1104.4|1104|1105|1104.8|1104.4|1104|1928
1635425240000|2021-10-28 12:47:20|1104.2|1103.8|1105.2|1104.6|1105.2|1104.8|1103.6|1103.2|21960
1635425250000|2021-10-28 12:47:30|1105.4|1104.8|1104.6|1104|1105.4|1105|1104.6|1104|2519
1635425260000|2021-10-28 12:47:40|1104.4|1104.2|1105.8|1105.2|1106|1105.6|1104.4|1104.2|4812
1635425270000|2021-10-28 12:47:50|1105.6|1105|1105.2|1104.8|1105.6|1105|1104.8|1104.4|2722
1635425280000|2021-10-28 12:48:00|1105.4|1105|1105.4|1104.8|1105.8|1105.4|1105.2|1104.6|5727
1635425290000|2021-10-28 12:48:10|1105.2|1104.6|1105.4|1104.8|1105.6|1105|1105.2|1104.4|1000
1635425300000|2021-10-28 12:48:20|1105.6|1105.4|1106.6|1106.2|1107|1106.6|1105.4|1105.2|14174
1635425310000|2021-10-28 12:48:30|1106.4|1106.4|1106.8|1106.2|1107|1106.6|1106.2|1106|7448
1635425320000|2021-10-28 12:48:40|1106.6|1106.4|1105.4|1104.8|1106.8|1106.4|1105.4|1104.6|22388
1635425330000|2021-10-28 12:48:50|1105.6|1105|1106.2|1105.6|1106.2|1105.8|1105.4|1105|7203
1635425340000|2021-10-28 12:49:00|1106|1105.4|1104.8|1104.4|1106.2|1105.6|1104.8|1104.4|979
1635425350000|2021-10-28 12:49:10|1105|1104.6|1105.4|1105|1105.4|1105.2|1104.8|1104.4|2470
1635425360000|2021-10-28 12:49:20|1105.6|1105.4|1105.6|1105|1106|1105.8|1105.6|1105|6030
1635425370000|2021-10-28 12:49:30|1105.4|1104.4|1105|1104.6|1105.4|1104.8|1104.8|1104.4|12202
1635425380000|2021-10-28 12:49:40|1104.8|1104.4|1104.8|1104.2|1105.2|1104.6|1104.4|1104|2716
1635425390000|2021-10-28 12:49:50|1104.6|1104|1104.4|1103.8|1104.6|1104.2|1104|1103.6|10026
1635425400000|2021-10-28 12:50:00|1104.6|1104|1105.6|1105.2|1105.6|1105.2|1104.6|1104|2630
1635425410000|2021-10-28 12:50:10|1105.8|1105.4|1105.2|1104.8|1105.8|1105.4|1105.2|1104.8|4860
1635425420000|2021-10-28 12:50:20|1105|1104.6|1104|1103.6|1105|1104.6|1104|1103.6|6404
1635425430000|2021-10-28 12:50:30|1104.2|1103.8|1104.2|1103.8|1104.4|1104|1104.2|1103.6|2479
1635425440000|2021-10-28 12:50:40|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.2|1104|800
1635425450000|2021-10-28 12:50:50|1104.2|1103.8|1104.4|1103.8|1104.4|1104|1104|1103.8|147
1635425460000|2021-10-28 12:51:00|1104.6|1104|1104.8|1104.4|1105|1104.4|1104.6|1104|732
1635425470000|2021-10-28 12:51:10|1104.6|1104.2|1104.8|1104.2|1104.8|1104.4|1104.6|1104.2|0
1635425480000|2021-10-28 12:51:20||1104||1104||1104.4||1104|0
1635425490000|2021-10-28 12:51:30|1104.6|1103.8|1104|1103.6|1104.6|1104.2|1104|1103.6|4312
1635425500000|2021-10-28 12:51:40|1103.8|1103.4|1103.4|1103|1103.8|1103.6|1103.4|1103|1536
1635425510000|2021-10-28 12:51:50|1103.2|1102.8|1102.4|1102.2|1103.2|1102.8|1102.4|1102.2|4673
1635425520000|2021-10-28 12:52:00|1102.6|1102|1103.4|1103.2|1103.6|1103.2|1102.4|1102|11276
1635425530000|2021-10-28 12:52:10||1103||1103||1103||1102.8|0
1635425540000|2021-10-28 12:52:20|1103.6|1103.4|1104|1103.4|1104|1103.6|1103|1102.6|2942
1635425550000|2021-10-28 12:52:30|1104.2|1103.6|1104.6|1104.2|1104.6|1104.2|1104|1103.6|761
1635425560000|2021-10-28 12:52:40|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1635425570000|2021-10-28 12:52:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1635425580000|2021-10-28 12:53:00|1104.8|1104.4|1105.2|1104.6|1105.2|1104.8|1104.8|1104.4|733
1635425590000|2021-10-28 12:53:10|1105|1104.4|1105.2|1104.8|1105.2|1104.8|1104.6|1104.4|4049
1635425600000|2021-10-28 12:53:20|1105|1105|1105.4|1105|1105.6|1105.2|1105|1105|2185
1635425610000|2021-10-28 12:53:30|1105.6||1105.6||1105.6||1105.6||0
1635425620000|2021-10-28 12:53:40|1105.8|1105.2|1106.8|1106.2|1106.8|1106.4|1105.8|1105.2|4410
1635425630000|2021-10-28 12:53:50|1107|1106.4|1107|1106.6|1107.2|1106.8|1106.8|1106.4|1201
1635425640000|2021-10-28 12:54:00|1106.8|1106.4|1106.8|1106.4|1107.2|1106.4|1106.6|1106.4|2392
1635425650000|2021-10-28 12:54:10|1107|1106.6|1107|1106.8|1107.4|1107|1106.8|1106.4|3248
1635425660000|2021-10-28 12:54:20|1107.2|1107|1107.4|1107|1107.4|1107|1107.2|1106.6|1061
1635425670000|2021-10-28 12:54:30|1107.2|1106.8|1107.6|1107.2|1107.8|1107.4|1107.2|1106.8|7063
1635425680000|2021-10-28 12:54:40|1107.4|1107|1107.6|1107|1107.6|1107|1107.2|1107|3811
1635425690000|2021-10-28 12:54:50|1107.4|1106.8|1107.2|1106.6|1107.4|1106.8|1106.8|1106.4|2326
1635425710000|2021-10-28 12:55:10|1107.4|1106.8|1108.2|1107.8|1108.4|1108|1107.4|1106.8|4169
1635425720000|2021-10-28 12:55:20|1108.4|1107.6|1108.4|1108|1108.4|1108|1108.2|1107.6|1389
1635425740000|2021-10-28 12:55:40|1108.2|1107.8|1108.4|1107.8|1108.4|1108|1107.8|1107.4|4030
1635425750000|2021-10-28 12:55:50|1108.2|1108|1108.2|1108|1108.4|1108|1108.2|1108|500
1635425760000|2021-10-28 12:56:00|1108|1107.8|1108.6|1108|1109|1108.4|1108|1107.6|2881
1635425770000|2021-10-28 12:56:10|1108.4|1107.8|1109|1108.6|1109.4|1109|1108.4|1107.8|9491
1635425780000|2021-10-28 12:56:20|1109.2|1108.8|1108.8|1108.4|1109.2|1108.8|1108.8|1108.4|961
1635425790000|2021-10-28 12:56:30|1109|1108.2|1108.4|1107.8|1109|1108.4|1108.4|1107.8|0
1635425800000|2021-10-28 12:56:40||1108||1108||1108||1107.8|0
1635425810000|2021-10-28 12:56:50|1108.2|1108.2|1108.6|1108.2|1108.6|1108.2|1108.2|1107.8|2565
1635425820000|2021-10-28 12:57:00||1108||1108||1108.2||1108|0
1635425830000|2021-10-28 12:57:10|1108.4|1108.2|1108.4|1108|1108.6|1108.2|1108.2|1107.8|1544
1635425840000|2021-10-28 12:57:20|1108.6|1108.2|1109.2|1109|1109.2|1109|1108.4|1108.2|2622
1635425850000|2021-10-28 12:57:30|1109.4|1109.2|1109.2|1109|1109.4|1109.2|1109.2|1108.8|782
1635425860000|2021-10-28 12:57:40|1109|1108.8|1109|1108.6|1109|1108.8|1109|1108.6|1202
1635425870000|2021-10-28 12:57:50|1108.8|1108.4|1109.2|1108.8|1109.2|1108.8|1108.8|1108.4|960
1635425880000|2021-10-28 12:58:00|1109|1108.6|1109.8|1109.4|1109.8|1109.6|1108.8|1108.4|6497
1635425890000|2021-10-28 12:58:10|1109.6|1109.6|1109.4|1108.6|1109.8|1109.6|1109.4|1108.6|3094
1635425900000|2021-10-28 12:58:20|1109.2|1108.8|1109.8|1109.4|1109.8|1109.4|1109.2|1108.8|3400
1635425910000|2021-10-28 12:58:30|1110|1109.6|1111|1110.4|1111|1110.4|1109.8|1109.4|8092
1635425920000|2021-10-28 12:58:40|1111.6|1110.6|1111.4|1110.4|1111.6|1111.2|1111.4|1110.4|5500
1635425930000|2021-10-28 12:58:50|1111.2||1111||1111.2||1111||0
1635425940000|2021-10-28 12:59:00|1111.2|1110.6|1111.6|1111.2|1111.8|1111.2|1111.2|1110.6|2495
1635425950000|2021-10-28 12:59:10|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111|5503
1635425960000|2021-10-28 12:59:20|1111.4|1111|1111.6|1111|1111.6|1111.2|1111.2|1110.6|3396
1635425970000|2021-10-28 12:59:30|1111.4|1111.2|1111.2|1110.8|1111.4|1111.2|1111.2|1110.6|1742
1635425980000|2021-10-28 12:59:40|1111.4|1110.6|1111.2|1110.6|1111.4|1111|1111|1110.4|500
1635425990000|2021-10-28 12:59:50|1111.6|1111.2|1112|1111.4|1112.2|1112|1111.6|1111.2|14512
1635426000000|2021-10-28 13:00:00|1111.8|1111.6|1112.4|1111.8|1112.6|1112.4|1111.8|1111.6|2976
1635426010000|2021-10-28 13:00:10|1112.2|1111.6|1112|1111.4|1112.2|1111.6|1112|1111.4|0
1635426020000|2021-10-28 13:00:20|1111.8|1111.2|1111.6|1111|1111.8|1111.4|1111.4|1110.6|4659
1635426030000|2021-10-28 13:00:30|1110.6|1110.8|1111|1110.4|1111.6|1111|1110.6|1110.2|6966
1635426040000|2021-10-28 13:00:40|1110.8|1110.6|1111.6|1111.2|1111.8|1111.6|1110.8|1110.6|3298
1635426050000|2021-10-28 13:00:50|1111|1111|1111|1110.4|1111|1111.2|1110.8|1110.4|500
1635426060000|2021-10-28 13:01:00|1111.2|1110.6|1112.4|1111.8|1112.4|1111.8|1111.2|1110.6|6047
1635426070000|2021-10-28 13:01:10|1112.6|1111.6|1112.6|1112.2|1112.8|1112.2|1112.6|1111.6|0
1635426080000|2021-10-28 13:01:20|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1635426090000|2021-10-28 13:01:30|1112.8|1112.4|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|959
1635426100000|2021-10-28 13:01:40|1112.8|1112.4|1112.8|1112.6|1112.8|1112.6|1112.6|1112.2|623
1635426110000|2021-10-28 13:01:50|1112.6|1112.4|1112.2|1111.6|1112.8|1112.6|1112.2|1111.4|5942
1635426120000|2021-10-28 13:02:00|1112.4|1111.8|1112.6|1112|1112.6|1112|1112.2|1111.8|0
1635426130000|2021-10-28 13:02:10|1112.4|1111.8|1112.4|1111.6|1112.4|1111.8|1112.2|1111.6|459
1635426140000|2021-10-28 13:02:20|1112.2|1111.8|1112.2|1111.6|1112.4|1112|1112.2|1111.6|547
1635426150000|2021-10-28 13:02:30|1112|1111.8|1112.4|1111.8|1112.4|1111.8|1111.8|1111.8|2000
1635426160000|2021-10-28 13:02:40|1112.6|1112|1112.6|1112.2|1112.8|1112.2|1112.6|1112|0
1635426170000|2021-10-28 13:02:50|1112.8|1112.4|1113.2|1112.8|1113.4|1112.8|1112.6|1112.4|12258
1635426180000|2021-10-28 13:03:00|1113|1113|1113|1112.4|1113.4|1113|1113|1112.4|3282
1635426190000|2021-10-28 13:03:10|1112.8||1113||1113||1112.8||109
1635426200000|2021-10-28 13:03:20|1113.2|1112.6|1113|1112.4|1113.4|1112.8|1113|1112.4|1672
1635426210000|2021-10-28 13:03:30|1112.8|1112.2|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|12
1635426220000|2021-10-28 13:03:40|1112.8|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.2|0
1635426230000|2021-10-28 13:03:50|1112.8|1112.2|1112.8|1112.6|1112.8|1112.6|1112.6|1112|500
1635426240000|2021-10-28 13:04:00|1112.6|1112.4|1111.4|1111|1112.6|1112.6|1111.2|1110.8|14030
1635426250000|2021-10-28 13:04:10|1111.2|1111.2|1111.8|1111.4|1111.8|1111.4|1111.2|1111|2495
1635426260000|2021-10-28 13:04:20|1112|1111.6|1111.4|1111.2|1112.2|1111.8|1111.4|1111.2|896
1635426270000|2021-10-28 13:04:30|1111.6|1111|1111.8|1111.2|1111.8|1111.4|1111.6|1110.8|1704
1635426290000|2021-10-28 13:04:50|1111.2|1111|1111.2|1110.8|1111.6|1111|1111.2|1110.6|2304
1635426300000|2021-10-28 13:05:00|1111.4|1110.6|1112.6|1112.2|1112.8|1112.6|1111.2|1110.6|36957
1635426310000|2021-10-28 13:05:10|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.2|1111.8|4071
1635426320000|2021-10-28 13:05:20|1112.2|1111.8|1111.6|1111.2|1112.2|1111.8|1111.4|1110.8|48392
1635426330000|2021-10-28 13:05:30|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.4|1111|2500
1635426340000|2021-10-28 13:05:40|1111.6|1111.2|1111.6|1111|1111.6|1111.2|1111.4|1111|0
1635426350000|2021-10-28 13:05:50|1111.8|1111.2|1111.8|1111.4|1112|1111.8|1111.8|1111.2|2731
1635426360000|2021-10-28 13:06:00|1111.6|1111.2|1111.6|1111|1111.6|1111.2|1111.4|1111|0
1635426370000|2021-10-28 13:06:10|1111.4||1111.4||1111.6||1111.4||0
1635426380000|2021-10-28 13:06:20|1111|1110.8|1110.8|1110.4|1111.2|1110.8|1110.8|1110.2|4399
1635426390000|2021-10-28 13:06:30|1110.6|1110.2|1110.8|1110.4|1110.8|1110.6|1110.6|1110.2|630
1635426400000|2021-10-28 13:06:40|1110.6|1110.2|1110.8|1110.2|1110.8|1110.4|1110.6|1110|3274
1635426410000|2021-10-28 13:06:50|1111|1110.4|1111.2|1110.6|1111.2|1110.6|1111|1110.4|0
1635426420000|2021-10-28 13:07:00|1111|1110.4|1110.8|1110.2|1111|1110.4|1110.8|1110.2|0
1635426440000|2021-10-28 13:07:20||1110.4||1110.2||1110.4||1110.2|0
1635426450000|2021-10-28 13:07:30|1110.6|1110|1109.4|1109.2|1110.6|1110|1109.4|1109.2|4984
1635426460000|2021-10-28 13:07:40|1109.2|1109|1108.8|1108.4|1109.4|1109|1108.8|1108.4|450
1635426470000|2021-10-28 13:07:50|1108.6|1108.6|1109.2|1108.6|1109.2|1108.8|1108.6|1108.4|3561
1635426480000|2021-10-28 13:08:00|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1108.8|1108.6|1713
1635426490000|2021-10-28 13:08:10|1109|1108.6|1109|1108.4|1109|1108.6|1108.8|1108.2|147
1635426500000|2021-10-28 13:08:20|1109.2|1108.2|1108.8|1108.4|1109.2|1108.4|1108.8|1108.2|0
1635426510000|2021-10-28 13:08:30|1109|1108.6|1109|1108.6|1109|1108.8|1108.8|1108.6|0
1635426520000|2021-10-28 13:08:40|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.6|0
1635426530000|2021-10-28 13:08:50|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1109|1108.6|558
1635426540000|2021-10-28 13:09:00|1109.4|1109.2|1110.6|1110|1110.6|1110|1109.4|1109|5309
1635426550000|2021-10-28 13:09:10|1110.4||1110.6||1110.6||1110.4||0
1635426560000|2021-10-28 13:09:20|1110.4|1109.8|1110|1109.6|1110.4|1109.8|1109.8|1109.4|2583
1635426570000|2021-10-28 13:09:30|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109|0
1635426580000|2021-10-28 13:09:40|1109.8|1109|1109.6|1109|1109.8|1109.2|1109.2|1109|18460
1635426590000|2021-10-28 13:09:50|1109.4|1109.2|1109.8|1109.4|1110|1109.6|1109.2|1109|1460
1635426600000|2021-10-28 13:10:00|1109.6|1109.6|1110|1109.6|1110.2|1110|1109.6|1109.4|3336
1635426610000|2021-10-28 13:10:10|1109.8|1109.4|1109.6|1109.4|1109.8|1109.6|1109.6|1109.4|0
1635426620000|2021-10-28 13:10:20|1109.8|1109.2|1109.8|1109.4|1110|1109.4|1109.8|1109.2|607
1635426630000|2021-10-28 13:10:30|1110|1109.6|1111|1110.2|1111.4|1111|1110|1109.6|15828
1635426640000|2021-10-28 13:10:40|1110.8|1110|1110.6|1110.2|1110.8|1110.2|1110.2|1109.8|683
1635426650000|2021-10-28 13:10:50||1110||1110.2||1110.2||1110|0
1635426660000|2021-10-28 13:11:00|1110.8|1110.4|1110.6|1110.2|1110.8|1110.6|1110.6|1110.2|2597
1635426670000|2021-10-28 13:11:10|1110.2|1110|1110.8|1110.2|1110.8|1110.2|1110.2|1109.8|2388
1635426680000|2021-10-28 13:11:20|1110.6||1110.6||1110.8||1110.6||0
1635426690000|2021-10-28 13:11:30|1110.8|1110.6|1111.4|1110.8|1111.4|1110.8|1110.6|1110.2|4615
1635426700000|2021-10-28 13:11:40|1111.2|1110.6|1110.6|1110.2|1111.2|1110.6|1110.4|1110.2|2922
1635426710000|2021-10-28 13:11:50|1110.4|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.8|1600
1635426720000|2021-10-28 13:12:00|1110.4|1109.6|1110.4|1110|1110.4|1110.2|1110.4|1109.6|500
1635426740000|2021-10-28 13:12:20|1110.2|1109.8|1110.2|1109.8|1110.2|1110|1110|1109.6|460
1635426750000|2021-10-28 13:12:30|1110.4|1110.2|1110.8|1110.4|1110.8|1110.4|1110.4|1110|14477
1635426760000|2021-10-28 13:12:40|1111|1110.6|1110.8|1110.6|1111|1110.8|1110.8|1110.2|1361
1635426770000|2021-10-28 13:12:50|1111|1110.8|1111.4|1110.8|1111.4|1111|1111|1110.8|1606
1635426780000|2021-10-28 13:13:00|1111.6|1111.2|1111.6|1111|1111.8|1111.4|1111.6|1111|1753
1635426790000|2021-10-28 13:13:10|1111.4|1110.8|1111.2|1110.6|1111.4|1110.8|1111.2|1110.6|0
1635426810000|2021-10-28 13:13:30||1110.4||1110.4||1110.6||1110.4|0
1635426820000|2021-10-28 13:13:40||1110.6||1110.4||1110.6||1110.4|0
1635426830000|2021-10-28 13:13:50|1110.6|1110.2|1110|1109.6|1110.6|1110.2|1110|1109.6|1714
1635426840000|2021-10-28 13:14:00|1110.2|1109.8|1110.6|1110.2|1110.8|1110.2|1110.2|1109.8|10289
1635426850000|2021-10-28 13:14:10||1110.4||1110.2||1110.4||1110.2|0
1635426860000|2021-10-28 13:14:20|1110.4|1110|1110.4|1109.8|1110.4|1110|1110|1109.6|961
1635426880000|2021-10-28 13:14:40|1110.6|1110|1111|1110.6|1111|1110.8|1110.6|1110|4175
1635426890000|2021-10-28 13:14:50|1110.8|1110.4|1110.8|1110.4|1111|1110.4|1110.8|1110.4|407
1635426900000|2021-10-28 13:15:00|1111|1110|1110.4|1109.8|1111|1110.2|1110|1109.8|18677
1635426910000|2021-10-28 13:15:10|1110.2|1109.6|1110|1109.6|1110.2|1109.6|1110|1109.2|0
1635426920000|2021-10-28 13:15:20|1110.2|1109.8|1110.2|1110|1110.2|1110|1110|1109.6|1735
1635426930000|2021-10-28 13:15:30|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1110.4|1110|1341
1635426940000|2021-10-28 13:15:40|1110.2|1109.8|1109|1108.8|1110.2|1109.8|1109|1108.8|9825
1635426950000|2021-10-28 13:15:50|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|440
1635426960000|2021-10-28 13:16:00|1108.8|1108.4|1108.8|1108.6|1109|1108.8|1108.8|1108.4|1637
1635426970000|2021-10-28 13:16:10|1108.6|1108.4|1109|1108.6|1109.2|1108.6|1108.4|1108|868
1635426980000|2021-10-28 13:16:20|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|308
1635426990000|2021-10-28 13:16:30||1108.8||1108.6||1108.8||1108.6|0
1635427000000|2021-10-28 13:16:40|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.6|1108.2|0
1635427010000|2021-10-28 13:16:50|1108.8||1109||1109||1108.8||0
1635427020000|2021-10-28 13:17:00|1108.8||1108.8||1108.8||1108.8||0
1635427030000|2021-10-28 13:17:10|1109|1108.4|1109|1108.6|1109|1108.8|1108.8|1108.4|1269
1635427050000|2021-10-28 13:17:30|1109.2|1108.8|1109.4|1108.8|1109.4|1109|1109.2|1108.8|1558
1635427060000|2021-10-28 13:17:40||1109||1109||1109||1109|0
1635427070000|2021-10-28 13:17:50|1109.8|1109.2|1109.6|1109.2|1110|1109.6|1109.6|1109|5355
1635427080000|2021-10-28 13:18:00|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|500
1635427090000|2021-10-28 13:18:10|1110.2|1109.8|1110.2|1109.6|1110.4|1110.2|1110|1109.6|3117
1635427110000|2021-10-28 13:18:30||1109.8||1109.6||1109.8||1109.6|0
1635427120000|2021-10-28 13:18:40||1109.8||1109.6||1109.8||1109.6|0
1635427130000|2021-10-28 13:18:50|1110|1109.4|1109.8|1109.2|1110.2|1109.8|1109.4|1109|3355
1635427140000|2021-10-28 13:19:00|1109.6|1109.4|1110|1109.2|1110|1109.6|1109.6|1109.2|0
1635427150000|2021-10-28 13:19:10|1109.8|1109|1110|1109.4|1110|1109.4|1109.2|1108.6|451
1635427160000|2021-10-28 13:19:20|1109.8|1109.2|1110|1109.6|1110|1109.6|1109.6|1109.2|3987
1635427170000|2021-10-28 13:19:30|1110.2|1109.8|1111.4|1111|1111.4|1111.2|1110|1109.6|5738
1635427180000|2021-10-28 13:19:40|1111.2||1111.4||1111.6||1111.2||0
1635427190000|2021-10-28 13:19:50|1111.2||1111.4||1111.4||1111.2||460
1635427200000|2021-10-28 13:20:00|1111.6|1111.2|1111.6|1111.4|1111.6|1111.4|1111.4|1111|8003
1635427210000|2021-10-28 13:20:10|1111.4|1111|1111.6|1111.4|1111.6|1111.4|1111.4|1111|2330
1635427220000|2021-10-28 13:20:20|1111.8||1111.8||1111.8||1111.8||765
1635427230000|2021-10-28 13:20:30|1111.6|1111.2|1111.6|1111.4|1111.8|1111.4|1111.4|1111|5919
1635427240000|2021-10-28 13:20:40||1111.2||1111.4||1111.4||1111.2|750
1635427250000|2021-10-28 13:20:50|1111.8||1111.8||1111.8||1111.8||310
1635427260000|2021-10-28 13:21:00|1112|1111.6|1111.8|1111.4|1112|1111.8|1111.4|1111|4919
1635427270000|2021-10-28 13:21:10|1112|1111.6|1111.8|1111.6|1112|1111.6|1111.8|1111.4|0
1635427280000|2021-10-28 13:21:20|1112|1111.4|1111.8|1111.4|1112|1111.4|1111.8|1111.4|27
1635427290000|2021-10-28 13:21:30|1111.4|1111.2|1111.8|1111.6|1111.8|1111.6|1111.2|1111|6786
1635427300000|2021-10-28 13:21:40|1112|1111.4|1111.8|1111.4|1112|1111.4|1111.4|1111|4418
1635427310000|2021-10-28 13:21:50|1111.6||1111.6||1111.6||1111.6||0
1635427320000|2021-10-28 13:22:00||1111.2||1111.4||1111.4||1111.2|1144
1635427330000|2021-10-28 13:22:10|1111.8||1111.8||1111.8||1111.8||1150
1635427350000|2021-10-28 13:22:30|1112|1111.6|1112|1111.6|1112|1111.8|1112|1111.6|1740
1635427380000|2021-10-28 13:23:00|1111.8|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.4|3602
1635427390000|2021-10-28 13:23:10|1111.4|1111.2|1111.8|1111.4|1111.8|1111.6|1111.4|1111|13784
1635427400000|2021-10-28 13:23:20|1112|1111.6|1112.8|1112.4|1112.8|1112.4|1112|1111.6|16224
1635427420000|2021-10-28 13:23:40|1112.6|1112.2|1112.6|1112.4|1112.6|1112.4|1112.4|1112.2|1561
1635427430000|2021-10-28 13:23:50|1112.8|1112.2|1112.8|1112.2|1112.8|1112.4|1112.8|1112.2|181
1635427440000|2021-10-28 13:24:00|1112.6|1112|1112|1111.8|1112.6|1112|1112|1111.8|3277
1635427450000|2021-10-28 13:24:10|1112.2|1112|1112.6|1112.2|1112.6|1112.4|1112.2|1112|2368
1635427460000|2021-10-28 13:24:20||1112.4||1112.4||1112.4||1112.4|0
1635427470000|2021-10-28 13:24:30||1112.2||1112.2||1112.2||1112.2|459
1635427480000|2021-10-28 13:24:40|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.2|1112|3953
1635427490000|2021-10-28 13:24:50|1112.4|1112.4|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|986
1635427500000|2021-10-28 13:25:00|1112.8|1112.4|1113.8|1113.2|1114.2|1113.8|1112.8|1112.4|38380
1635427510000|2021-10-28 13:25:10|1114|1113.4|1114.2|1113.6|1115|1114.4|1114|1113.4|14275
1635427520000|2021-10-28 13:25:20|1114.4|1113.8|1115|1114.6|1115.4|1115|1114.4|1113.8|11931
1635427530000|2021-10-28 13:25:30|1114.8|1114.8|1114.6|1114|1114.8|1114.8|1113.8|1113.6|21972
1635427540000|2021-10-28 13:25:40|1114.8||1114.6||1114.8||1114.6||0
1635427560000|2021-10-28 13:26:00|1114.4|1113.8|1113.4|1113|1114.4|1113.8|1113.2|1113|5232
1635427580000|2021-10-28 13:26:20|1113.6|1113.4|1113.6|1113.2|1113.8|1113.4|1113.4|1113|19328
1635427590000|2021-10-28 13:26:30|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|459
1635427600000|2021-10-28 13:26:40|1113.6|1113.2|1113.8|1113.4|1114.2|1114|1113.6|1113.2|9236
1635427620000|2021-10-28 13:27:00|1114|1113.6|1114.4|1114|1114.6|1114.2|1114|1113.6|2225
1635427630000|2021-10-28 13:27:10|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|2219
1635427640000|2021-10-28 13:27:20|1114.6|1113.8|1114.6|1114|1114.6|1114.2|1114.4|1113.8|2700
1635427650000|2021-10-28 13:27:30|1114.4|1114.2|1115|1114.6|1115|1114.8|1114.4|1114.2|3329
1635427660000|2021-10-28 13:27:40|1115.2|1114.8|1115|1114.8|1115.2|1114.8|1115|1114.6|1492
1635427670000|2021-10-28 13:27:50|1115.2|1114.6|1115.2|1114.6|1115.4|1115|1115.2|1114.6|2325
1635427680000|2021-10-28 13:28:00|1115|1114.4|1113.6|1113.2|1115|1114.4|1113.4|1113|19254
1635427690000|2021-10-28 13:28:10|1113.4|1113|1113.4|1113|1113.6|1113|1113.4|1113|459
1635427700000|2021-10-28 13:28:20|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1112.6|1112.2|2232
1635427710000|2021-10-28 13:28:30|1112.8|1112.4|1112.6|1112.2|1113|1112.6|1112.6|1112.2|2903
1635427720000|2021-10-28 13:28:40|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.2|1112|1973
1635427730000|2021-10-28 13:28:50|1112.2|1112.2|1112.6|1112.2|1112.8|1112.2|1112.2|1112|4035
1635427750000|2021-10-28 13:29:10|1112.8||1112.8||1112.8||1112.8||1
1635427760000|2021-10-28 13:29:20|1113|1112.4|1113.4|1113|1113.4|1113|1113|1112.4|1537
1635427770000|2021-10-28 13:29:30|1113.2|1113.2|1113.4|1113|1113.8|1113.6|1113.2|1112.8|5371
1635427780000|2021-10-28 13:29:40|1113.2|1112.8|1112.8|1112.6|1113.4|1113|1112.8|1112.2|960
1635427790000|2021-10-28 13:29:50|1113|1112.4|1112.8|1112.2|1113|1112.6|1112.4|1112|2500
1635427800000|2021-10-28 13:30:00|1112.6|1112|1112.8|1112.2|1112.8|1112.6|1112|1111.8|22622
1635427810000|2021-10-28 13:30:10|1113|1112.4|1112.4|1112|1113|1112.8|1111.6|1111.2|11094
1635427820000|2021-10-28 13:30:20|1112.6|1112.2|1111.8|1111.4|1113.8|1113.4|1111.6|1111.4|12774
1635427830000|2021-10-28 13:30:30|1112|1111.6|1111.8|1111.4|1112.2|1111.6|1111.4|1111|3637
1635427840000|2021-10-28 13:30:40|1112|1111.6|1112.8|1112|1113.6|1113.2|1112|1111.6|9565
1635427850000|2021-10-28 13:30:50|1112.6|1112.2|1111.8|1111.4|1112.6|1112.4|1111.8|1111.4|0
1635427860000|2021-10-28 13:31:00|1111.6|1111.6|1111.6|1111.2|1112.4|1112|1111.6|1111.2|461
1635427870000|2021-10-28 13:31:10|1111.4|1110.8|1111.6|1111.2|1111.8|1111.2|1111|1110.6|7648
1635427880000|2021-10-28 13:31:20|1111.8|1111.4|1111.4|1111|1112.6|1112|1111.4|1111|5575
1635427890000|2021-10-28 13:31:30|1111.6|1111.2|1111.2|1110.8|1112.2|1111.6|1111|1110.6|2846
1635427900000|2021-10-28 13:31:40|1111.4|1111|1110.6|1110.2|1111.6|1111.2|1110.6|1110|2732
1635427910000|2021-10-28 13:31:50|1110.4|1110|1109.8|1109.4|1110.4|1110|1109.6|1109.4|6821
1635427920000|2021-10-28 13:32:00|1109.6|1109.2|1109.4|1109|1109.8|1109.4|1108.8|1108.4|10991
1635427930000|2021-10-28 13:32:10|1109.2|1108.8|1110.4|1110|1110.4|1110.2|1109.2|1108.8|4354
1635427940000|2021-10-28 13:32:20|1110|1109.8|1110.2|1109.6|1110.2|1109.8|1108.8|1108.2|26390
1635427950000|2021-10-28 13:32:30|1110.4|1109.8|1110.6|1110|1110.6|1110|1110.4|1109.8|796
1635427960000|2021-10-28 13:32:40|1110.4|1110.2|1110.6|1110.2|1111|1110.8|1110.4|1110|7520
1635427970000|2021-10-28 13:32:50|1110.8|1110.4|1111.8|1111.2|1111.8|1111.6|1110.8|1110.4|2526
1635427980000|2021-10-28 13:33:00|1111.6|1111.4|1109.4|1109|1111.6|1111.4|1109.4|1108.8|13242
1635427990000|2021-10-28 13:33:10|1109.6|1108.8|1109|1108.6|1109.8|1109.6|1109|1108.6|1769
1635428000000|2021-10-28 13:33:20|1109.2|1108.8|1109.6|1109.2|1109.8|1109.2|1109.2|1108.6|11897
1635428010000|2021-10-28 13:33:30|1109.8|1109|1109.8|1109.2|1109.8|1109.2|1109.8|1109|0
1635428020000|2021-10-28 13:33:40|1109.6|1109|1107.8|1107.4|1109.6|1109.2|1107.8|1107.4|18553
1635428030000|2021-10-28 13:33:50|1108|1107.6|1108.2|1107.4|1108.6|1108.2|1107.6|1107.2|3564
1635428040000|2021-10-28 13:34:00|1108.4|1107.6|1109.2|1108.6|1109.8|1109.2|1108.4|1107.6|901
1635428050000|2021-10-28 13:34:10|1109.4|1108.8|1109.8|1109.4|1110|1109.6|1109.2|1108.8|5354
1635428060000|2021-10-28 13:34:20|1109.6|1109.6|1110.6|1110.2|1110.8|1110.4|1109|1108.6|14709
1635428070000|2021-10-28 13:34:30|1110.8|1110.4|1110.6|1110|1111.2|1110.8|1110.6|1110|1565
1635428080000|2021-10-28 13:34:40|1110.4|1109.8|1109|1108.6|1110.4|1109.8|1109|1108.4|5661
1635428090000|2021-10-28 13:34:50|1109.2|1108.4|1109.8|1109|1109.8|1109.4|1109.2|1108.4|1956
1635428100000|2021-10-28 13:35:00|1109.6|1109.2|1109|1108.6|1109.6|1109.4|1108.6|1108.2|2542
1635428110000|2021-10-28 13:35:10|1108.8|1108.4|1108.6|1108|1108.8|1108.4|1107.8|1107.4|2318
1635428120000|2021-10-28 13:35:20|1108.4|1108.2|1108.4|1108.2|1108.6|1108.2|1108.4|1108.2|0
1635428130000|2021-10-28 13:35:30|1108.6|1108|1108.6|1108.2|1109|1108.4|1108|1107.4|3387
1635428140000|2021-10-28 13:35:40|1108.8|1108.4|1108.6|1108|1109|1108.4|1108.2|1107.8|648
1635428150000|2021-10-28 13:35:50|1108.4|1108.2|1111.6|1111.2|1111.8|1111.2|1108.4|1108.2|50443
1635428160000|2021-10-28 13:36:00|1111.8|1111|1111.2|1110.8|1112|1111.4|1110.2|1109.8|26649
1635428170000|2021-10-28 13:36:10|1111|1110.6|1110.8|1110.4|1111.6|1111.2|1110.6|1110.2|5902
1635428180000|2021-10-28 13:36:20|1111|1110.2|1111.2|1110.8|1112.2|1111.6|1110.4|1110.2|17124
1635428190000|2021-10-28 13:36:30|1111|1110.6|1109.8|1109.4|1111|1110.6|1109.6|1109.4|18280
1635428200000|2021-10-28 13:36:40|1109.6|1109.2|1109.8|1109.4|1109.8|1109.6|1109.2|1109|7793
1635428210000|2021-10-28 13:36:50|1110|1109.6|1110.8|1110.2|1110.8|1110.2|1110|1109.6|1518
1635428220000|2021-10-28 13:37:00|1110.6|1110|1111|1110.6|1111.2|1110.6|1110.6|1110|0
1635428230000|2021-10-28 13:37:10|1110.8|1110.4|1110.4|1110|1110.8|1110.4|1110.2|1110|1862
1635428240000|2021-10-28 13:37:20|1110.2|1109.8|1109.8|1109.6|1110.2|1109.8|1109.8|1109.4|6712
1635428250000|2021-10-28 13:37:30|1109.6|1109.4|1110|1109.6|1110|1109.6|1109.6|1109.2|3354
1635428260000|2021-10-28 13:37:40|1109.8|1109.4|1109.8|1109.2|1110|1109.4|1109.6|1108.8|9267
1635428270000|2021-10-28 13:37:50|1110|1109.4|1110|1109.6|1110|1109.8|1109.8|1109.2|960
1635428280000|2021-10-28 13:38:00|1110.2|1109.8|1111.2|1110.8|1111.4|1110.8|1110.2|1109.8|2623
1635428290000|2021-10-28 13:38:10|1111.4|1111|1111.4|1111|1111.4|1111.2|1110.8|1110.4|3556
1635428300000|2021-10-28 13:38:20|1111.6|1111.2|1112.4|1111.8|1112.6|1112.2|1111.6|1111.2|4892
1635428310000|2021-10-28 13:38:30|1112.6|1112|1112.6|1112.2|1112.6|1112.2|1112|1111.8|3759
1635428320000|2021-10-28 13:38:40|1112.8|1112.4|1113.4|1112.8|1113.6|1113.4|1112.8|1112.4|6080
1635428330000|2021-10-28 13:38:50|1113.2|1112.6|1112.6|1112.4|1113.2|1112.6|1112.2|1111.8|6269
1635428340000|2021-10-28 13:39:00|1112.8|1112.6|1112.6|1112.2|1112.8|1112.6|1112.4|1111.8|8573
1635428350000|2021-10-28 13:39:10|1112.8|1112|1112.8|1112.6|1112.8|1112.6|1112.2|1112|459
1635428360000|2021-10-28 13:39:20|1113|1112.8|1112.4|1111.8|1113.4|1113|1111.6|1111.4|8353
1635428370000|2021-10-28 13:39:30|1112.2|1112|1111.4|1111.2|1112.2|1112|1111.4|1110.8|6141
1635428380000|2021-10-28 13:39:40|1111.6|1111|1112.6|1112|1113|1112.4|1111.6|1111|3594
1635428390000|2021-10-28 13:39:50|1112.8|1112.2|1112.8|1112|1113.4|1113.2|1112.8|1112|1494
1635428400000|2021-10-28 13:40:00|1112.6|1111.8|1113.8|1113.2|1113.8|1113.2|1112.4|1111.8|4184
1635428410000|2021-10-28 13:40:10|1114|1113.4|1114.2|1113.6|1114.6|1114.2|1114|1113.4|3238
1635428420000|2021-10-28 13:40:20|1114.4|1113.8|1114.4|1114|1114.6|1114.2|1114|1113.8|1695
1635428430000|2021-10-28 13:40:30|1114.6|1113.8|1113.4|1113|1114.6|1114|1113.4|1113|6559
1635428440000|2021-10-28 13:40:40|1113.6|1112.8|1112.6|1112.2|1113.6|1112.8|1112.6|1112.2|0
1635428450000|2021-10-28 13:40:50|1112.8|1112.4|1113.4|1112.8|1113.4|1113.2|1112.6|1112|7078
1635428460000|2021-10-28 13:41:00|1113.2|1112.6|1112.8|1112.2|1113.2|1112.6|1112.6|1112.2|0
1635428470000|2021-10-28 13:41:10|1113|1112.4|1112.4|1112|1113.2|1112.6|1112.4|1112|450
1635428480000|2021-10-28 13:41:20|1112.6|1112.2|1113|1112.4|1113.2|1113|1112.6|1112.2|4428
1635428490000|2021-10-28 13:41:30|1112.8|1112.2|1112|1111.6|1112.8|1112.2|1112|1111.2|2459
1635428500000|2021-10-28 13:41:40|1111.8|1111.4|1112.4|1112|1112.4|1112|1111.6|1111.4|1753
1635428510000|2021-10-28 13:41:50|1112.2|1111.8|1111.6|1111|1112.2|1111.8|1111.2|1111|17160
1635428520000|2021-10-28 13:42:00|1111.4|1110.8|1111.8|1111.4|1111.8|1111.4|1111|1110.8|1506
1635428530000|2021-10-28 13:42:10|1111.6|1111.2|1111.8|1111.4|1112.4|1111.6|1111.2|1111|6047
1635428540000|2021-10-28 13:42:20|1112|1111.2|1111.6|1111|1112|1111.4|1111.4|1111|4400
1635428550000|2021-10-28 13:42:30|1111.4|1110.8|1112|1111.4|1112|1111.8|1111.4|1110.8|2921
1635428560000|2021-10-28 13:42:40|1111.8|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|591
1635428570000|2021-10-28 13:42:50||1111.2||1111.4||1111.4||1111.2|0
1635428580000|2021-10-28 13:43:00|1111.6|1111.2|1110.6|1110|1111.6|1111.4|1110.2|1110|36406
1635428590000|2021-10-28 13:43:10|1110.4|1110.2|1110.6|1110.2|1110.6|1110.2|1110.2|1110.2|1460
1635428600000|2021-10-28 13:43:20|1110.4|1110.4|1110.8|1110.4|1110.8|1110.6|1110.4|1110|4207
1635428610000|2021-10-28 13:43:30|1111|1110.6|1111|1110.2|1111|1110.6|1111|1110.2|0
1635428620000|2021-10-28 13:43:40|1111.2|1110.4|1111.4|1111|1111.6|1111.2|1111.2|1110.4|6929
1635428630000|2021-10-28 13:43:50|1111.6|1111.2|1111.8|1111.2|1111.8|1111.6|1111.6|1111.2|0
1635428640000|2021-10-28 13:44:00|1111.6|1111|1111.6|1111|1111.6|1111|1111.2|1110.6|1747
1635428650000|2021-10-28 13:44:10|1111.4|1111.2|1111.8|1111.4|1111.8|1111.4|1111.4|1111.2|2685
1635428660000|2021-10-28 13:44:20|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|162
1635428670000|2021-10-28 13:44:30|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|0
1635428680000|2021-10-28 13:44:40|1111.8|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.2|0
1635428690000|2021-10-28 13:44:50|1111.4|1111.2|1111.6|1111.4|1111.8|1111.4|1111.4|1111.2|1001
1635428700000|2021-10-28 13:45:00|1111.8|1111.2|1111.2|1110.6|1111.8|1111.4|1111.2|1110.6|6677
1635428710000|2021-10-28 13:45:10|1111.4|1110.8|1111|1110.4|1111.6|1111|1111|1110.4|451
1635428720000|2021-10-28 13:45:20|1110.8|1110.2|1110.6|1110.2|1110.8|1110.4|1110.2|1110|5456
1635428730000|2021-10-28 13:45:30|1110.4|1110|1110|1109.4|1110.4|1110|1109.6|1109.2|5871
1635428740000|2021-10-28 13:45:40|1109.6|1109.6|1110.6|1110|1110.8|1110.2|1109.4|1109.2|461
1635428750000|2021-10-28 13:45:50|1110.4|1110.2|1109.8|1109.4|1110.6|1110.2|1109.8|1109.4|11396
1635428760000|2021-10-28 13:46:00|1109.6|1109.6|1110|1109.4|1110.2|1109.6|1109.6|1109.4|344
1635428770000|2021-10-28 13:46:10|1109.8|1109.2|1108.8|1108.2|1109.8|1109.2|1108.6|1108|2723
1635428780000|2021-10-28 13:46:20|1108.6|1108|1108.4|1107.8|1108.6|1108|1108|1107.6|5483
1635428790000|2021-10-28 13:46:30|1108.2|1107.6|1107.8|1107.4|1108.2|1107.6|1107.8|1107.2|461
1635428800000|2021-10-28 13:46:40|1107.6|1107.2|1107.4|1107|1107.8|1107.6|1107.4|1107|961
1635428810000|2021-10-28 13:46:50|1107.2|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1107|2182
1635428820000|2021-10-28 13:47:00|1107.2|1107.2|1106.8|1106.2|1107.4|1107.2|1106.6|1106|3578
1635428830000|2021-10-28 13:47:10|1107|1106|1106.8|1106.4|1107|1106.6|1106.6|1106|847
1635428840000|2021-10-28 13:47:20|1106.6|1106.2|1106|1105.6|1106.8|1106.4|1106|1105.4|2575
1635428850000|2021-10-28 13:47:30|1106.2|1105.4|1106|1105.4|1106.2|1106|1106|1105.4|2000
1635428860000|2021-10-28 13:47:40|1105.8|1105.2|1105.6|1105|1105.8|1105.2|1105.6|1105|0
1635428870000|2021-10-28 13:47:50|1105.4|1105.2|1106.6|1106|1106.6|1106|1105.4|1105.2|3074
1635428880000|2021-10-28 13:48:00|1106.4|1105.8|1106|1105.6|1106.6|1106|1106|1105.4|4639
1635428890000|2021-10-28 13:48:10|1106.2|1105.8|1106.2|1105.6|1106.4|1106|1106|1105.6|1800
1635428900000|2021-10-28 13:48:20|1106.4|1105.8|1106.6|1106|1106.8|1106|1106.4|1105.8|0
1635428910000|2021-10-28 13:48:30|1106.8|1106.6|1107.6|1107.2|1107.6|1107.2|1106.8|1106.6|4167
1635428920000|2021-10-28 13:48:40|1107.4|1107|1107.8|1107.2|1107.8|1107.2|1107.2|1106.8|461
1635428930000|2021-10-28 13:48:50|1107.6|1107|1108|1107.4|1108.4|1108|1107.4|1107|2117
1635428940000|2021-10-28 13:49:00|1107.8|1107.6|1107.8|1107.2|1108|1107.6|1107.8|1107.2|0
1635428950000|2021-10-28 13:49:10|1108|1107.4|1107.8|1107.6|1108|1107.6|1107.8|1107.4|0
1635428960000|2021-10-28 13:49:20|1108|1107.8|1107.8|1107.4|1108.6|1108|1107.8|1107.2|2000
1635428970000|2021-10-28 13:49:30|1107.6|1107.6|1108.2|1107.8|1108.2|1107.8|1107.6|1107.6|461
1635428980000|2021-10-28 13:49:40|1108|1107.6|1109.4|1109.2|1109.4|1109.2|1108|1107.6|19254
1635428990000|2021-10-28 13:49:50|1109.6|1109|1110|1109.6|1110.2|1109.8|1109.6|1109|12110
1635429000000|2021-10-28 13:50:00|1110.2|1109.8|1109.2|1108.6|1110.8|1110.4|1109.2|1108.6|5253
1635429010000|2021-10-28 13:50:10|1109.4|1108.4|1109.2|1108.8|1109.6|1109.2|1109.2|1108.4|2912
1635429020000|2021-10-28 13:50:20|1109.4|1109|1108.8|1108.6|1109.6|1109|1108.8|1108.4|1000
1635429030000|2021-10-28 13:50:30|1109|1108.4|1108.6|1108.2|1109.2|1108.6|1108.6|1108|461
1635429040000|2021-10-28 13:50:40|1108.4|1108.4|1109.2|1108.4|1109.2|1108.4|1108.4|1108.4|1
1635429050000|2021-10-28 13:50:50|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|0
1635429060000|2021-10-28 13:51:00|1109.2|1108.8|1109|1108.6|1109.4|1109|1108.8|1108.4|1792
1635429070000|2021-10-28 13:51:10|1109.2|1109|1109.2|1108.6|1109.4|1109|1109.2|1108.6|531
1635429080000|2021-10-28 13:51:20|1109.4|1109.2|1109.8|1109.4|1110.2|1109.4|1109.4|1109.2|3159
1635429090000|2021-10-28 13:51:30|1109.6|1109.2|1109.4|1109|1110.2|1109.8|1109.2|1108.8|11298
1635429100000|2021-10-28 13:51:40|1109.2|1108.8|1109.2|1109|1109.2|1109|1109.2|1108.6|0
1635429110000|2021-10-28 13:51:50|1109|1108.8|1108.6|1108|1109|1108.8|1108.6|1108|1466
1635429120000|2021-10-28 13:52:00|1108.8|1108.2|1108.6|1108.2|1108.8|1108.2|1108.6|1108|0
1635429130000|2021-10-28 13:52:10|1108.4|1108|1107.8|1107.4|1108.4|1108|1107.4|1107.2|14021
1635429140000|2021-10-28 13:52:20|1107.6|1107.2|1107.2|1106.8|1107.6|1107.2|1107.2|1106.6|231
1635429150000|2021-10-28 13:52:30|1107.4|1107|1107.4|1106.8|1107.8|1107.4|1107.4|1106.8|4982
1635429160000|2021-10-28 13:52:40|1107.2|1106.6|1107.6|1107.2|1107.6|1107.2|1106.8|1106.6|2386
1635429170000|2021-10-28 13:52:50|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.6|1107.2|675
1635429180000|2021-10-28 13:53:00|1108.2|1107.8|1107.6|1107.2|1108.2|1107.8|1107.6|1107.2|0
1635429190000|2021-10-28 13:53:10|1107.4|1107.4|1108.2|1107.8|1108.2|1107.8|1107.4|1107.2|3338
1635429200000|2021-10-28 13:53:20|1108.4|1107.6|1108.6|1108|1108.6|1108.2|1108.2|1107.6|0
1635429210000|2021-10-28 13:53:30|1108.4|1107.8|1108.6|1108.2|1108.6|1108.2|1108|1107.6|1129
1635429220000|2021-10-28 13:53:40|1108.8||1108.6||1108.8||1108.6||0
1635429230000|2021-10-28 13:53:50|1108.8|1108.4|1108.4|1107.8|1108.8|1108.4|1108.2|1107.8|500
1635429240000|2021-10-28 13:54:00|1108.2|1108|1108.4|1108|1108.8|1108.4|1108.2|1108|3300
1635429250000|2021-10-28 13:54:10|1108.2|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|272
1635429260000|2021-10-28 13:54:20|1108.2|1107.8|1108.2|1107.8|1108.2|1108|1108.2|1107.6|1165
1635429270000|2021-10-28 13:54:30|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.4|1107.8|3218
1635429280000|2021-10-28 13:54:40|1108.6|1107.8|1108.8|1108.4|1108.8|1108.4|1108.6|1107.8|683
1635429290000|2021-10-28 13:54:50|1108.6|1108.2|1108.6|1108|1108.8|1108.4|1108.6|1108|147
1635429300000|2021-10-28 13:55:00|1108.8|1108.2|1109.2|1108.8|1109.4|1108.8|1108.6|1108.2|885
1635429310000|2021-10-28 13:55:10|1109|1108.6|1109|1108.4|1109|1108.6|1108.6|1108.2|460
1635429320000|2021-10-28 13:55:20|1109.2|1108.6|1109.4|1109|1109.6|1109.2|1109|1108.6|965
1635429330000|2021-10-28 13:55:30|1109.2|1109.2|1109.6|1109.2|1109.6|1109.2|1109.2|1109|397
1635429340000|2021-10-28 13:55:40|1109.4|1109|1109.6|1109.2|1109.6|1109.4|1109.4|1109|459
1635429350000|2021-10-28 13:55:50|1109.4|1109.4|1109.2|1108.8|1109.6|1109.4|1109.2|1108.8|1704
1635429360000|2021-10-28 13:56:00|1109.4|1108.6|1109.4|1108.8|1109.4|1108.8|1109.4|1108.6|0
1635429370000|2021-10-28 13:56:10|1109.2||1109.2||1109.2||1109.2||0
1635429380000|2021-10-28 13:56:20|1109|1108.6|1109.2|1108.8|1109.2|1109|1108.8|1108.4|4551
1635429390000|2021-10-28 13:56:30|1109.4|1109|1109.8|1109.2|1110|1109.4|1109.4|1109|4589
1635429400000|2021-10-28 13:56:40|1110|1109.4|1110.4|1110|1110.4|1110|1110|1109.4|500
1635429410000|2021-10-28 13:56:50|1110.6|1110.2|1110.6|1110|1110.8|1110.4|1110.4|1110|460
1635429420000|2021-10-28 13:57:00|1110.8|1110.2|1111.2|1110.8|1111.4|1111.2|1110.8|1110.2|8190
1635429430000|2021-10-28 13:57:10|1111|1110.6|1111|1110.6|1111.2|1110.8|1110.8|1110.4|3772
1635429440000|2021-10-28 13:57:20|1110.8|1110.8|1111.2|1110.8|1111.2|1111|1110.8|1110.6|1882
1635429450000|2021-10-28 13:57:30|1111|1110.6|1111|1110.4|1111|1110.6|1110.8|1110.4|607
1635429460000|2021-10-28 13:57:40|1110.4|1110|1110.4|1109.8|1110.4|1110.2|1110|1109.6|7789
1635429470000|2021-10-28 13:57:50|1110.6|1110|1110.6|1110.2|1110.6|1110.4|1110.6|1110|6157
1635429480000|2021-10-28 13:58:00|1110.4|1110|1110.2|1109.6|1110.6|1110|1110|1109.6|277
1635429490000|2021-10-28 13:58:10|1110||1110.2||1110.2||1110||0
1635429500000|2021-10-28 13:58:20|1110|1109.2|1109.8|1109.2|1110|1109.2|1109.6|1109.2|483
1635429520000|2021-10-28 13:58:40|1109.6||1109.6||1109.6||1109.6||0
1635429530000|2021-10-28 13:58:50|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|213
1635429540000|2021-10-28 13:59:00|1109.4|1109|1108.4|1108|1109.4|1109.2|1108.4|1108|2401
1635429560000|2021-10-28 13:59:20|1108.2|1107.8|1108.2|1107.6|1108.2|1107.8|1108.2|1107.6|1016
1635429570000|2021-10-28 13:59:30|1108|1107.4|1107.4|1107|1108|1107.4|1107.4|1106.8|711
1635429580000|2021-10-28 13:59:40|1107.6|1107.2|1107.4|1107|1107.8|1107.4|1107.4|1107|2762
1635429590000|2021-10-28 13:59:50|1107.2|1106.8|1107.6|1107|1108|1107.4|1107|1106.8|6911
1635429600000|2021-10-28 14:00:00|1107.8|1107.2|1107.4|1107|1108|1107.4|1107.4|1107|1439
1635429610000|2021-10-28 14:00:10|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|500
1635429620000|2021-10-28 14:00:20|1107.8|1107|1107.4|1106.8|1107.8|1107|1107.2|1106.6|480
1635429630000|2021-10-28 14:00:30|1107.6|1107|1108|1107.2|1108|1107.6|1107.6|1107|357
1635429640000|2021-10-28 14:00:40|1107.8|1107.4|1107.8|1107.4|1108|1107.6|1107.4|1107.2|5047
1635429650000|2021-10-28 14:00:50|1108|1107.6|1108.6|1108.2|1108.8|1108.2|1107.8|1107.4|2420
1635429660000|2021-10-28 14:01:00|1108.8|1108|1109.8|1109.6|1110.2|1109.8|1108.8|1107.8|1462
1635429670000|2021-10-28 14:01:10|1110|1109.4|1111|1110.6|1111|1110.6|1110|1109.4|3333
1635429680000|2021-10-28 14:01:20|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|21
1635429690000|2021-10-28 14:01:30|1111||1111||1111||1111||0
1635429700000|2021-10-28 14:01:40|1110.8|1110.2|1109.8|1109.4|1110.8|1110.4|1109.8|1109.4|5216
1635429710000|2021-10-28 14:01:50|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1108.8|2278
1635429720000|2021-10-28 14:02:00|1109.6|1109.2|1109.4|1109|1110|1109.4|1109|1108.8|8063
1635429730000|2021-10-28 14:02:10|1109.6|1108.8|1109.2|1108.8|1109.6|1108.8|1109.2|1108.8|0
1635429740000|2021-10-28 14:02:20|1109.4|1109|1109.4|1109.2|1109.8|1109.2|1109.4|1109|1256
1635429750000|2021-10-28 14:02:30|1109.2|1109|1109.6|1109|1109.6|1109|1109.2|1108.8|456
1635429760000|2021-10-28 14:02:40|1109.4|1109.2|1109.8|1109.4|1110|1109.6|1109.4|1109.2|3
1635429770000|2021-10-28 14:02:50|1110|1109.6|1110.4|1109.8|1110.4|1110.2|1110|1109.6|200
1635429780000|2021-10-28 14:03:00|1110.6|1110|1110.2|1109.6|1110.6|1110.2|1110.2|1109.6|380
1635429790000|2021-10-28 14:03:10||1109.4||1109.8||1109.8||1109.4|0
1635429800000|2021-10-28 14:03:20||1109.6||1109.8||1109.8||1109.4|0
1635429810000|2021-10-28 14:03:30|1110.4||1110.2||1110.4||1110.2||0
1635429820000|2021-10-28 14:03:40|1110|1109.6|1109.8|1109.4|1110.2|1109.6|1109.6|1109.2|12437
1635429830000|2021-10-28 14:03:50|1110|1109.2|1109.6|1109|1110|1109.2|1109.6|1109|500
1635429840000|2021-10-28 14:04:00|1109.8|1109.2|1110.2|1109.8|1110.4|1109.8|1109.6|1109.2|5173
1635429850000|2021-10-28 14:04:10|1110|1109.4|1109.8|1109.2|1110|1109.4|1109.6|1109|1931
1635429860000|2021-10-28 14:04:20|1109.6|1109|1109|1108.6|1109.6|1109|1108.8|1108.6|3858
1635429870000|2021-10-28 14:04:30|1109.2|1108.8|1109.8|1109.2|1109.8|1109.2|1109|1108.8|463
1635429880000|2021-10-28 14:04:40|1110|1109.4|1109.6|1109.2|1110|1109.6|1109.6|1109.2|1943
1635429890000|2021-10-28 14:04:50|1109.4|1109|1109.2|1108.8|1109.4|1109|1109.2|1108.8|0
1635429900000|2021-10-28 14:05:00|1109|1108.6|1109|1108.6|1109.2|1108.8|1108.6|1108.4|13475
1635429910000|2021-10-28 14:05:10|1108.8|1108.4|1107.8|1107.2|1108.8|1108.4|1107.8|1107.2|13364
1635429920000|2021-10-28 14:05:20|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107|21301
1635429930000|2021-10-28 14:05:30|1107.4||1107.6||1107.8||1107.4||1243
1635429940000|2021-10-28 14:05:40|1107.4|1107|1107.4|1107.2|1107.8|1107.4|1107.4|1107|0
1635429950000|2021-10-28 14:05:50|1107.6|1107|1107.4|1107|1107.6|1107|1107.4|1107|800
1635429960000|2021-10-28 14:06:00|1107.2|1107.2|1107.4|1107|1107.4|1107.2|1107|1106.6|6227
1635429970000|2021-10-28 14:06:10|1107.2|1106.8|1107.6|1107|1107.6|1107|1106.8|1106.6|3701
1635429980000|2021-10-28 14:06:20|1107.4|1105.6|1107.4|1106.6|1107.4|1107|1106.4|1105.6|48380
1635429990000|2021-10-28 14:06:30|1107.2|1106.8|1107.4|1106.8|1107.4|1107|1107|1106.8|1138
1635430000000|2021-10-28 14:06:40|1107.2||1107.2||1107.2||1107.2||0
1635430010000|2021-10-28 14:06:50|1107|1106.6|1106.6|1106.2|1107|1106.6|1106.6|1106.2|3488
1635430020000|2021-10-28 14:07:00|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|748
1635430040000|2021-10-28 14:07:20|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.4|0
1635430050000|2021-10-28 14:07:30|1106.2|1105.4|1106|1105.6|1106.2|1105.6|1106|1105.4|543
1635430060000|2021-10-28 14:07:40|1106.2|1105.8|1105.4|1105|1106.2|1105.8|1105.4|1105|2388
1635430070000|2021-10-28 14:07:50|1105.6|1105.2|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|1173
1635430080000|2021-10-28 14:08:00|1106|1105.6|1105.8|1105.4|1106.2|1105.8|1105.8|1105.4|2381
1635430090000|2021-10-28 14:08:10|1106|1105.6|1106.4|1105.8|1106.4|1106.2|1106|1105.6|12479
1635430100000|2021-10-28 14:08:20|1106.6|1106|1106.6|1106.2|1106.6|1106.2|1106.6|1106|0
1635430110000|2021-10-28 14:08:30|1106.4|1106|1106.2|1105.8|1106.4|1106|1105.8|1105.6|3295
1635430120000|2021-10-28 14:08:40||1105.6||1105.8||1105.8||1105.6|0
1635430130000|2021-10-28 14:08:50|1106|1105.6|1106.2|1105.8|1106.4|1106.2|1105.8|1105.4|2161
1635430140000|2021-10-28 14:09:00|1106|1105.6|1105.6|1105.2|1106.2|1106|1105.4|1105|1800
1635430150000|2021-10-28 14:09:10|1105.8||1105.8||1105.8||1105.8||0
1635430160000|2021-10-28 14:09:20|1106|1105.4|1105.4|1105|1106|1105.6|1105.4|1105|500
1635430170000|2021-10-28 14:09:30|1105.2|1105.2|1105.2|1105|1105.2|1105.2|1105.2|1105|1280
1635430180000|2021-10-28 14:09:40|1105.4|1105.2|1105.6|1105|1105.6|1105.2|1105.4|1105|5666
1635430190000|2021-10-28 14:09:50|1105.4||1105.4||1105.4||1105.4||0
1635430200000|2021-10-28 14:10:00|1105.6|1105.2|1106.4|1106|1106.4|1106.2|1105.6|1105.2|9229
1635430210000|2021-10-28 14:10:10|1106.2|1105.8|1106.4|1105.8|1106.4|1105.8|1106.2|1105.8|0
1635430220000|2021-10-28 14:10:20|1106.6|1106|1106.6|1106.2|1106.8|1106.2|1106.4|1106|0
1635430230000|2021-10-28 14:10:30|1106.2|1106|1106.4|1106|1106.6|1106|1106|1105.8|3505
1635430240000|2021-10-28 14:10:40|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.4|461
1635430250000|2021-10-28 14:10:50|1105.8|1105.4|1105.8|1105.4|1106.2|1105.6|1105.8|1105.4|155
1635430260000|2021-10-28 14:11:00|1105.6|1105.2|1106.6|1106|1106.6|1106.2|1105.6|1105.2|773
1635430270000|2021-10-28 14:11:10|1106.4||1106.6||1106.6||1106.4||0
1635430280000|2021-10-28 14:11:20|1106.8|1106.2|1106.6|1106|1106.8|1106.6|1106.2|1105.8|4589
1635430290000|2021-10-28 14:11:30|1106.4|1105.8|1106.2|1105.8|1106.4|1105.8|1106|1105.6|2864
1635430300000|2021-10-28 14:11:40|1106|1105.6|1106.4|1105.8|1106.6|1106.4|1105.8|1105.4|11057
1635430310000|2021-10-28 14:11:50|1106.2|1105.6|1106|1105.6|1106.2|1105.6|1106|1105.6|0
1635430320000|2021-10-28 14:12:00|1106.2||1106||1106.2||1106||0
1635430330000|2021-10-28 14:12:10|1106.2|1105.8|1106.4|1106|1106.6|1106|1106.2|1105.8|500
1635430340000|2021-10-28 14:12:20|1106.2|1105.8|1106.2|1105.8|1106.4|1105.8|1106|1105.8|0
1635430350000|2021-10-28 14:12:30|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.4|1105.2|6972
1635430360000|2021-10-28 14:12:40|1106||1105.8||1106||1105.8||0
1635430370000|2021-10-28 14:12:50|1105.6|1105.2|1105.8|1105.2|1105.8|1105.4|1105.4|1105|1085
1635430380000|2021-10-28 14:13:00|1105.6|1105.4|1105.4|1105|1105.6|1105.4|1105.4|1105|0
1635430390000|2021-10-28 14:13:10|1105.2|1105.2|1105.2|1105|1105.6|1105.2|1105.2|1105|9131
1635430400000|2021-10-28 14:13:20|1105.4|1105.2|1105.2|1105|1105.6|1105.2|1105.2|1105|1210
1635430410000|2021-10-28 14:13:30|1105.4|1105.2|1106|1105.6|1106|1105.6|1105.4|1105|4846
1635430420000|2021-10-28 14:13:40|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|0
1635430430000|2021-10-28 14:13:50|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|453
1635430440000|2021-10-28 14:14:00|1106.2|1105.8|1106.4|1105.8|1106.6|1106.2|1106.2|1105.8|0
1635430450000|2021-10-28 14:14:10|1106.6|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1635430460000|2021-10-28 14:14:20|1106.8|1106.4|1106.8|1106.4|1106.8|1106.6|1106.6|1106.2|261
1635430470000|2021-10-28 14:14:30|1106.6|1106.2|1106.8|1106.4|1106.8|1106.6|1106.6|1106.2|1188
1635430480000|2021-10-28 14:14:40|1107|1106.6|1107.4|1107.2|1107.4|1107.2|1107|1106.6|1571
1635430490000|2021-10-28 14:14:50|1107.6|1107|1107.2|1106.8|1107.6|1107|1107.2|1106.8|914
1635430500000|2021-10-28 14:15:00|1107.4|1106.6|1107.4|1107|1107.6|1107|1106.8|1106.6|4290
1635430510000|2021-10-28 14:15:10|1107.6|1107.6|1108.4|1108|1108.6|1108.2|1107.4|1107.6|9422
1635430520000|2021-10-28 14:15:20|1108.6||1108.6||1108.8||1108.6||0
1635430530000|2021-10-28 14:15:30|1108.8|1108.2|1109|1108.6|1109.2|1108.6|1108.8|1108.2|1900
1635430540000|2021-10-28 14:15:40|1108.8|1108.8|1109.4|1109.2|1109.4|1109.2|1108.8|1108.8|1873
1635430550000|2021-10-28 14:15:50|1109.6|1109.4|1109.4|1109|1109.8|1109.4|1109.4|1109|1435
1635430560000|2021-10-28 14:16:00|1109.2|1109.2|1109.6|1109.2|1109.6|1109.2|1109.2|1109.2|669
1635430570000|2021-10-28 14:16:10|1109.8|1109.4|1109.8|1109.6|1110|1109.6|1109.8|1109.4|2286
1635430580000|2021-10-28 14:16:20|1109.6|1109.4|1109.2|1108.8|1109.6|1109.4|1109|1108.6|12525
1635430590000|2021-10-28 14:16:30|1109.4|1109|1109.4|1109|1109.4|1109|1109.2|1109|0
1635430600000|2021-10-28 14:16:40|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109.2|1108.6|0
1635430610000|2021-10-28 14:16:50|1109.4|1109|1109.2|1108.8|1109.4|1109|1109.2|1108.8|1015
1635430620000|2021-10-28 14:17:00|1109|1108.6|1109.2|1108.6|1109.2|1108.6|1108.6|1108|0
1635430630000|2021-10-28 14:17:10|1109|1108.4|1109|1108.6|1109.2|1108.6|1108.8|1108.4|706
1635430640000|2021-10-28 14:17:20|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.8|1108.4|0
1635430660000|2021-10-28 14:17:40|1109.2|1108.8|1108.6|1108.2|1109.4|1109|1108.6|1108.2|2364
1635430670000|2021-10-28 14:17:50|1108.4|1108|1108.4|1108|1108.6|1108|1108.4|1108|0
1635430680000|2021-10-28 14:18:00||1108.2||1108.2||1108.2||1108.2|0
1635430690000|2021-10-28 14:18:10|1108.6|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|1116
1635430700000|2021-10-28 14:18:20|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|1060
1635430710000|2021-10-28 14:18:30|1108|1107.8|1108|1107.8|1108|1107.8|1108|1107.8|1016
1635430720000|2021-10-28 14:18:40|1108.2|1107.6|1108.2|1107.8|1108.2|1107.8|1108.2|1107.4|4823
1635430750000|2021-10-28 14:19:10|1108.4|1108|1109|1108.8|1109.2|1109|1108.4|1108|14640
1635430760000|2021-10-28 14:19:20|1109.2|1109|1109|1108.8|1109.4|1109|1109|1108.8|1067
1635430770000|2021-10-28 14:19:30|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.4|393
1635430780000|2021-10-28 14:19:40|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109.2|1108.6|797
1635430790000|2021-10-28 14:19:50|1109.4|1109|1109.2|1108.6|1109.4|1109|1109.2|1108.6|500
1635430800000|2021-10-28 14:20:00|1109|1108.4|1108.4|1107.8|1109|1108.4|1108.4|1107.8|1661
1635430810000|2021-10-28 14:20:10|1108.2|1108|1108.6|1108.2|1108.6|1108.2|1108|1108|187
1635430820000|2021-10-28 14:20:20|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|268
1635430840000|2021-10-28 14:20:40|1108.4|1108|1109.2|1108.6|1109.2|1108.6|1108.4|1108|3117
1635430850000|2021-10-28 14:20:50|1109.4|1108.8|1109.4|1109.2|1109.6|1109.2|1109.4|1108.8|554
1635430860000|2021-10-28 14:21:00|1109.6|1109|1108.6|1108.2|1109.6|1109|1108.2|1107.8|7682
1635430870000|2021-10-28 14:21:10|1108.8|1108.4|1108.8|1108.4|1109|1108.6|1108.8|1108.4|848
1635430880000|2021-10-28 14:21:20|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|1108
1635430890000|2021-10-28 14:21:30|1109|1108.6|1108.6|1108.2|1109.2|1108.8|1108.6|1108|7874
1635430900000|2021-10-28 14:21:40|1108.4|1108|1108|1107.6|1108.4|1108|1107.8|1107.6|8
1635430910000|2021-10-28 14:21:50|1108.2||1108||1108.2||1108||0
1635430920000|2021-10-28 14:22:00|1108.2|1107.8|1108.2|1108|1108.2|1108|1108.2|1107.8|0
1635430930000|2021-10-28 14:22:10||1107.8||1107.8||1107.8||1107.8|147
1635430940000|2021-10-28 14:22:20|1108|1108|1108.2|1108|1108.6|1108|1108|1108|1046
1635430950000|2021-10-28 14:22:30|1108.4|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|309
1635430960000|2021-10-28 14:22:40|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.6|2308
1635430970000|2021-10-28 14:22:50|1108|1107.6|1107.4|1107|1108.2|1107.8|1107.2|1106.8|1000
1635430980000|2021-10-28 14:23:00|1107.2|1106.8|1107.2|1106.6|1107.4|1106.8|1107.2|1106.6|1149
1635430990000|2021-10-28 14:23:10|1106.4|1106.8|1106.6|1106|1107|1106.8|1106.4|1106|12896
1635431000000|2021-10-28 14:23:20|1106.8|1106.2|1107.2|1106.8|1107.4|1106.8|1106.8|1106.2|1340
1635431010000|2021-10-28 14:23:30|1107.4|1106.6|1107.2|1106.8|1107.4|1106.8|1107.2|1106.6|0
1635431020000|2021-10-28 14:23:40|1107.4||1107.2||1107.4||1107.2||0
1635431040000|2021-10-28 14:24:00|1107|1107|1107|1106.6|1107.6|1107.2|1107|1106.6|1257
1635431050000|2021-10-28 14:24:10|1106.8|1106.4|1106.2|1105.8|1106.8|1106.4|1106.2|1105.8|1285
1635431060000|2021-10-28 14:24:20|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1635431070000|2021-10-28 14:24:30|1106|1105.6|1106.4|1106|1106.4|1106.2|1106|1105.6|2000
1635431080000|2021-10-28 14:24:40|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1105.8|1105.4|1671
1635431090000|2021-10-28 14:24:50|1106.4|1105.6|1106|1105.6|1106.4|1105.6|1105.8|1105.4|806
1635431100000|2021-10-28 14:25:00|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1635431110000|2021-10-28 14:25:10|1106.8|1106.6|1106.8|1106.4|1107|1106.6|1106.6|1106.2|7756
1635431120000|2021-10-28 14:25:20|1107|1106.6|1107.2|1106.6|1107.2|1106.8|1107|1106.6|1000
1635431130000|2021-10-28 14:25:30|1107|1106.4|1107.2|1106.6|1107.2|1106.8|1106.8|1106.4|0
1635431140000|2021-10-28 14:25:40|1107|1106.4|1106.8|1106.4|1107|1106.4|1106.8|1106.4|0
1635431150000|2021-10-28 14:25:50||1106.6||1106.6||1106.6||1106.6|0
1635431160000|2021-10-28 14:26:00|1106.6|1106.4|1106.8|1106.4|1107|1106.8|1106.6|1106.4|3457
1635431170000|2021-10-28 14:26:10|1107|1106.6|1107.2|1106.8|1107.4|1107|1107|1106.6|669
1635431180000|2021-10-28 14:26:20|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1635431190000|2021-10-28 14:26:30|1107.8|1107|1107.6|1107.4|1107.8|1107.4|1107.6|1107|808
1635431200000|2021-10-28 14:26:40|1107.4|1107.2|1108.2|1107.8|1108.2|1108|1107.4|1107|15935
1635431210000|2021-10-28 14:26:50|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|1245
1635431220000|2021-10-28 14:27:00|1107.8||1108||1108||1107.8||184
1635431230000|2021-10-28 14:27:10|1108.2|1107.8|1108.8|1108.2|1108.8|1108.2|1108.2|1107.8|1560
1635431240000|2021-10-28 14:27:20|1109|1108.4|1109|1108.6|1109.2|1108.6|1109|1108.4|0
1635431250000|2021-10-28 14:27:30||1108.8||1108.8||1108.8||1108.8|0
1635431260000|2021-10-28 14:27:40|1109.2|1108.6|1109.4|1109|1109.4|1109|1109.2|1108.6|456
1635431270000|2021-10-28 14:27:50|1109.2|1108.8|1109.2|1109|1109.4|1109|1109.2|1108.8|0
1635431280000|2021-10-28 14:28:00|1109.4|1109.2|1109.6|1109.4|1109.6|1109.4|1109.4|1109|2593
1635431290000|2021-10-28 14:28:10|1109.8|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|2259
1635431300000|2021-10-28 14:28:20|1110|1109.8|1110.4|1110|1110.4|1110|1110|1109.8|4003
1635431310000|2021-10-28 14:28:30|1110.6|1110.2|1111|1110.8|1111|1110.8|1110.6|1110.2|5677
1635431320000|2021-10-28 14:28:40|1110.8|1110.6|1110.6|1110|1110.8|1110.6|1110.4|1110|486
1635431330000|2021-10-28 14:28:50|1110.4|1109.8|1110.2|1110|1110.4|1110|1110.2|1109.8|451
1635431340000|2021-10-28 14:29:00|1110|1109.8|1110.4|1109.8|1110.4|1110|1109.8|1109.4|4871
1635431350000|2021-10-28 14:29:10|1110.6|1110|1110.6|1110.4|1111|1110.6|1110.6|1110|119
1635431360000|2021-10-28 14:29:20|1110.8|1110.2|1110.8|1110.4|1110.8|1110.4|1110.8|1110.2|1376
1635431370000|2021-10-28 14:29:30|1110.6|1110.2|1110.4|1110.2|1110.6|1110.2|1110.2|1110|1724
1635431380000|2021-10-28 14:29:40||1110||1110||1110||1110|0
1635431390000|2021-10-28 14:29:50|1110.2|1109.8|1109.4|1109.2|1110.2|1109.8|1109.2|1108.8|35991
1635431400000|2021-10-28 14:30:00|1109.6|1109.4|1110|1109.8|1110.2|1109.8|1109.6|1109.4|5686
1635431410000|2021-10-28 14:30:10|1109.8|1109.6|1110|1109.6|1110|1109.8|1109.6|1109.4|0
1635431420000|2021-10-28 14:30:20|1110.2|1109.8|1110.6|1110.4|1110.8|1110.4|1110.2|1109.8|2491
1635431430000|2021-10-28 14:30:30|1110.8|1110.6|1111.6|1111.2|1112|1111.6|1110.8|1110.6|50724
1635431440000|2021-10-28 14:30:40|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.4|1111|600
1635431450000|2021-10-28 14:30:50|1111.6|1111.2|1111|1110.6|1111.6|1111.2|1111|1110.6|2868
1635431460000|2021-10-28 14:31:00|1111.2|1110.8|1111|1110.6|1111.2|1111|1111|1110.6|586
1635431470000|2021-10-28 14:31:10|1110.4|1110.2|1110.4|1110|1111|1110.4|1110.2|1109.8|24876
1635431480000|2021-10-28 14:31:20|1110.2|1109.8|1110|1109.4|1110.4|1109.8|1109.8|1109.4|4521
1635431490000|2021-10-28 14:31:30|1109.8|1109.6|1109.2|1108.8|1110|1109.6|1109.2|1108.8|500
1635431500000|2021-10-28 14:31:40|1109.4||1109.2||1109.4||1109.2||0
1635431510000|2021-10-28 14:31:50|1109.4|1109|1109.4|1109|1109.6|1109.2|1109.4|1109|883
1635431520000|2021-10-28 14:32:00|1109.6|1109.2|1109.8|1109.4|1110.2|1109.8|1109.6|1109.2|1900
1635431530000|2021-10-28 14:32:10|1110|1109.6|1110.6|1110.2|1110.6|1110.2|1110|1109.6|2005
1635431540000|2021-10-28 14:32:20|1110.4|1110|1110.6|1110.2|1110.6|1110.4|1110.4|1110|0
1635431550000|2021-10-28 14:32:30|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.2|1109.8|21041
1635431560000|2021-10-28 14:32:40|1110.4|1110|1110.4|1110.2|1110.6|1110.4|1110.4|1109.8|1072
1635431570000|2021-10-28 14:32:50|1110.6|1110|1110.4|1109.8|1110.6|1110.4|1110.4|1109.8|10424
1635431580000|2021-10-28 14:33:00|1110.2|1110|1109.8|1109.2|1110.2|1110|1109.4|1109.2|2001
1635431590000|2021-10-28 14:33:10|1109.6|1109.4|1109.4|1109.2|1109.8|1109.4|1109.4|1109.2|207
1635431600000|2021-10-28 14:33:20|1109.6|1109.4|1110.4|1109.8|1110.4|1109.8|1109.6|1109.4|6906
1635431610000|2021-10-28 14:33:30|1110.6|1110|1110|1109.8|1110.6|1110.2|1110|1109.8|882
1635431620000|2021-10-28 14:33:40|1110.2|1109.6|1110.4|1109.8|1110.4|1109.8|1110|1109.6|147
1635431630000|2021-10-28 14:33:50|1110.2|1109.6|1110.2|1109.8|1110.4|1109.8|1110|1109.6|0
1635431640000|2021-10-28 14:34:00|1110.4|1110|1110.4|1110|1110.4|1110.2|1110.4|1110|1132
1635431650000|2021-10-28 14:34:10|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.6|0
1635431660000|2021-10-28 14:34:20|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.6|1109.4|2039
1635431680000|2021-10-28 14:34:40|1110|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.6|1378
1635431690000|2021-10-28 14:34:50|1110|1109.8|1110|1109.6|1110|1109.8|1110|1109.6|1626
1635431700000|2021-10-28 14:35:00|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.6|583
1635431710000|2021-10-28 14:35:10|1110|1109.6|1109.6|1109.4|1110|1109.6|1109.6|1109.4|1384
1635431720000|2021-10-28 14:35:20|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.4|3158
1635431740000|2021-10-28 14:35:40|1110.2|1109.8|1110|1109.6|1110.4|1110|1110|1109.6|1091
1635431750000|2021-10-28 14:35:50|1109.8|1109.4|1110|1109.8|1110|1109.8|1109.8|1109.4|2688
1635431760000|2021-10-28 14:36:00|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.6|1109.4|461
1635431770000|2021-10-28 14:36:10|1109.8|1109.4|1109.2|1108.6|1109.8|1109.6|1109|1108.6|16999
1635431780000|2021-10-28 14:36:20|1109|1108.4|1108.8|1108.4|1109|1108.4|1108.8|1108.2|2644
1635431790000|2021-10-28 14:36:30|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|0
1635431800000|2021-10-28 14:36:40|1108.6|1108.2|1108.8|1108.2|1108.8|1108.4|1108.6|1108.2|2696
1635431810000|2021-10-28 14:36:50|1108.6||1108.6||1108.8||1108.6||0
1635431820000|2021-10-28 14:37:00|1108.8|1108.4|1108.6|1108.2|1108.8|1108.6|1108.6|1108.2|0
1635431830000|2021-10-28 14:37:10|1108.4|1108|1107.8|1107.4|1108.4|1108|1107.6|1107.2|2680
1635431840000|2021-10-28 14:37:20|1107.6|1107.2|1107.6|1107|1107.8|1107.4|1107.2|1107|2528
1635431850000|2021-10-28 14:37:30|1107.4|1107.2|1107.2|1107|1107.4|1107.2|1107.2|1107|100
1635431860000|2021-10-28 14:37:40|1107|1106.8|1106.8|1106.4|1107|1106.8|1106.6|1106.4|10686
1635431870000|2021-10-28 14:37:50|1107|1106.6|1106.8|1106.6|1107.2|1106.8|1106.8|1106.6|3130
1635431880000|2021-10-28 14:38:00|1107|1106.4|1106.8|1106.4|1107|1106.4|1106.8|1106.2|0
1635431890000|2021-10-28 14:38:10|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1635431900000|2021-10-28 14:38:20|1106.2|1105.8|1106.4|1106|1106.4|1106|1106|1105.6|1524
1635431910000|2021-10-28 14:38:30|1106.2|1105.8|1105.8|1105.4|1106.2|1105.8|1105.8|1105.4|1950
1635431920000|2021-10-28 14:38:40|1105.6|1105.6|1105.4|1105|1105.8|1105.6|1105|1104.8|9680
1635431940000|2021-10-28 14:39:00|1105.2|1105.2|1106.2|1105.8|1106.2|1105.8|1105.2|1105.2|8097
1635431950000|2021-10-28 14:39:10|1106|1105.6|1106.2|1106|1106.4|1106|1106|1105.6|1565
1635431960000|2021-10-28 14:39:20|1106.4|1106.2|1106.8|1106.2|1106.8|1106.2|1106.4|1106.2|499
1635431970000|2021-10-28 14:39:30|1106.6|1106|1106.8|1106.2|1106.8|1106.2|1106.4|1106|2538
1635431980000|2021-10-28 14:39:40|1107.2|1106.4|1107|1106.4|1107.2|1107|1107|1106.4|7978
1635431990000|2021-10-28 14:39:50||1106.6||1106.6||1106.6||1106.4|0
1635432000000|2021-10-28 14:40:00|1107.2|1106.8|1107.6|1107|1107.6|1107|1107|1106.6|5287
1635432010000|2021-10-28 14:40:10|1107.8||1107.6||1107.8||1107.6||0
1635432020000|2021-10-28 14:40:20|1107.8|1107.2|1108|1107.6|1108|1107.8|1107.4|1107|24255
1635432030000|2021-10-28 14:40:30|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.2|500
1635432040000|2021-10-28 14:40:40|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|2812
1635432050000|2021-10-28 14:40:50|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|474
1635432060000|2021-10-28 14:41:00|1107.2|1107.2|1107.2|1107|1107.2|1107.2|1107.2|1106.6|200
1635432070000|2021-10-28 14:41:10|1107|1106.8|1106.6|1106.2|1107|1106.8|1106.6|1106.2|6524
1635432120000|2021-10-28 14:42:00|1106.4||1106.6||1106.6||1106.4||500
1635432130000|2021-10-28 14:42:10|1106.8|1106.4|1107|1106.6|1107.2|1106.6|1106.8|1106.4|1314
1635432140000|2021-10-28 14:42:20|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1635432160000|2021-10-28 14:42:40|1106.6||1106.8||1106.8||1106.6||0
1635432170000|2021-10-28 14:42:50|1106.6||1106.8||1106.8||1106.6||0
1635432200000|2021-10-28 14:43:20|1106.6|1106.6|1106.8|1106.4|1106.8|1106.6|1106.6|1106.4|500
1635432210000|2021-10-28 14:43:30||1106.6||1106.4||1106.6||1106.4|1549
1635432220000|2021-10-28 14:43:40|1106.6|1106.6|1106|1105.6|1106.6|1106.6|1106|1105.6|9914
1635432230000|2021-10-28 14:43:50|1105.8|1105.4|1105.6|1105.4|1105.8|1105.4|1105.4|1105.2|6457
1635432240000|2021-10-28 14:44:00|1105.8|1105.6|1105.6|1105.2|1106|1105.6|1105.6|1105.2|4041
1635432250000|2021-10-28 14:44:10|1105.8|1105.4|1106.2|1105.6|1106.2|1105.6|1105.6|1105.4|8500
1635432260000|2021-10-28 14:44:20|1106|1105.8|1106|1105.6|1106|1105.8|1105.8|1105.6|5000
1635432270000|2021-10-28 14:44:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|1766
1635432280000|2021-10-28 14:44:40|1105.6|1105.2|1105.2|1105|1105.6|1105.2|1105.2|1105|8697
1635432290000|2021-10-28 14:44:50|1105|1104.8|1105.2|1105|1105.2|1105|1104.8|1104.6|7724
1635432300000|2021-10-28 14:45:00|1105.4|1105.2|1106|1105.6|1106|1105.8|1105.4|1105.2|29810
1635432310000|2021-10-28 14:45:10|1105.8|1105.4|1105.6|1105|1106|1105.6|1105.4|1105|1643
1635432320000|2021-10-28 14:45:20|1105.8|1105.2|1105.4|1105|1105.8|1105.6|1105.4|1105|9200
1635432330000|2021-10-28 14:45:30|1105.2|1105.2|1105.2|1105|1105.2|1105.2|1105.2|1105|0
1635432340000|2021-10-28 14:45:40|1105.4|1105.2|1105.2|1104.6|1105.4|1105.2|1104.8|1104.6|10263
1635432350000|2021-10-28 14:45:50|1105|1104.8|1105.8|1105.2|1105.8|1105.4|1105|1104.8|6797
1635432360000|2021-10-28 14:46:00||1105.4||1105.4||1105.4||1105.2|1709
1635432370000|2021-10-28 14:46:10|1106|1105.6|1106.8|1106.2|1107|1106.2|1106|1105.6|2253
1635432380000|2021-10-28 14:46:20|1106.6|1106.4|1106.4|1106|1106.6|1106.4|1106.4|1105.8|1660
1635432390000|2021-10-28 14:46:30|1106.6|1106.2|1106.6|1106.2|1106.8|1106.2|1106.4|1106.2|2213
1635432400000|2021-10-28 14:46:40|1106.8|1106.4|1106.4|1106|1106.8|1106.4|1106.4|1106|4599
1635432440000|2021-10-28 14:47:20|1106.6|1106.2|1106.2|1106|1106.6|1106.2|1106.2|1106|3465
1635432450000|2021-10-28 14:47:30|1106.4|1106.2|1107.2|1106.6|1107.2|1106.6|1106.4|1106.2|5314
1635432460000|2021-10-28 14:47:40|1107||1107.2||1107.2||1107||0
1635432480000|2021-10-28 14:48:00|1107|1106.8|1106.8|1106.4|1107|1107|1106.6|1106.4|4950
1635432500000|2021-10-28 14:48:20|1106.6|1106.2|1106.4|1106.2|1106.6|1106.2|1106.2|1106|7048
1635432510000|2021-10-28 14:48:30|1106.6|1106.4|1107|1106.4|1107.2|1106.8|1106.4|1106.4|9295
1635432520000|2021-10-28 14:48:40|1106.8||1106.6||1106.8||1106.6||114
1635432530000|2021-10-28 14:48:50||1106.2||1106.2||1106.2||1106|1010
1635432540000|2021-10-28 14:49:00|1106.4||1106.4||1106.4||1106.4||0
1635432550000|2021-10-28 14:49:10||1106||1106||1106.2||1106|147
1635432560000|2021-10-28 14:49:20|1106.2|1106.2|1106.8|1106.2|1106.8|1106.4|1106.2|1106.2|4582
1635432570000|2021-10-28 14:49:30|1106.6|1106|1106.4|1106|1106.6|1106|1106.4|1106|0
1635432590000|2021-10-28 14:49:50|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1635432600000|2021-10-28 14:50:00|1106.6|1106.2|1106.4|1106.2|1106.6|1106.4|1106.2|1106|4947
1635432610000|2021-10-28 14:50:10|1106.6|1106.4|1106.4|1106.2|1106.6|1106.4|1106.4|1106.2|57
1635432630000|2021-10-28 14:50:30||1106||1106||1106||1106|1232
1635432640000|2021-10-28 14:50:40|1106.6|1106.2|1106.6|1106.2|1106.6|1106.4|1106.4|1106.2|1352
1635432670000|2021-10-28 14:51:10|1106.4|1106.4|1106.4|1106|1106.4|1106.4|1106.4|1106|1357
1635432690000|2021-10-28 14:51:30|1106.6|1106.2|1107.2|1106.8|1107.4|1106.8|1106.6|1106.2|12256
1635432700000|2021-10-28 14:51:40|1107.4|1107|1107|1106.6|1107.4|1107.2|1107|1106.6|3440
1635432720000|2021-10-28 14:52:00|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|6800
1635432730000|2021-10-28 14:52:10|1106.8|1106.4|1106.4|1106|1106.8|1106.4|1106.4|1106|1261
1635432740000|2021-10-28 14:52:20|1106.2|1105.8|1105.6|1105.4|1106.4|1105.8|1105.6|1105.4|21177
1635432750000|2021-10-28 14:52:30|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.2|1104.8|7779
1635432760000|2021-10-28 14:52:40|1105.8|1105.4|1105.8|1105.2|1105.8|1105.6|1105.6|1105.2|12426
1635432770000|2021-10-28 14:52:50|1105.6|1105.6|1107|1106.4|1107|1106.4|1105.6|1105.6|13294
1635432780000|2021-10-28 14:53:00|1106.8||1107||1107||1106.8||0
1635432790000|2021-10-28 14:53:10|1106.8|1106.6|1106.8|1106.4|1107|1106.6|1106.6|1106.4|41
1635432800000|2021-10-28 14:53:20|1106.6|1106.6|1106.6|1106.2|1106.6|1106.6|1106.4|1106.2|2198
1635432810000|2021-10-28 14:53:30|1106.4|1106|1106.6|1106.2|1106.6|1106.4|1106.4|1106|5309
1635432820000|2021-10-28 14:53:40|1106.4|1106|1106.4|1106|1106.4|1106.2|1106.4|1106|0
1635432830000|2021-10-28 14:53:50|1106.2||1106.2||1106.2||1106.2||0
1635432840000|2021-10-28 14:54:00|1106|1105.8|1106.8|1106.4|1106.8|1106.4|1106|1105.8|14001
1635432850000|2021-10-28 14:54:10|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|482
1635432860000|2021-10-28 14:54:20|1106.8|1106.4|1106.6|1106.4|1106.8|1106.6|1106.6|1106.4|1272
1635432870000|2021-10-28 14:54:30|1106.8|1106.2|1106.8|1106.4|1106.8|1106.4|1106.8|1106.2|4022
1635432890000|2021-10-28 14:54:50|1106.6||1106.6||1106.6||1106.6||0
1635432900000|2021-10-28 14:55:00|1106.8|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|1636
1635432920000|2021-10-28 14:55:20|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|0
1635432930000|2021-10-28 14:55:30|1106.8|1106.4|1106.8|1106.4|1107|1106.6|1106.6|1106.2|2572
1635432950000|2021-10-28 14:55:50|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|0
1635432980000|2021-10-28 14:56:20|1106.4|1106|1106.4|1106|1106.4|1106|1106.2|1106|3995
1635432990000|2021-10-28 14:56:30|1106.2||1106.2||1106.2||1106.2||0
1635433000000|2021-10-28 14:56:40|1106|1105.8|1106.2|1106|1106.2|1106|1106|1105.8|16487
1635433010000|2021-10-28 14:56:50|1106.4|1105.8|1106.2|1106|1106.6|1106.4|1106.2|1105.8|14848
1635433020000|2021-10-28 14:57:00|1106.4|1106.2|1107.2|1106.6|1107.2|1106.6|1106.2|1106|2685
1635433030000|2021-10-28 14:57:10|1107|1106.4|1106.6|1106.4|1107|1106.6|1106.6|1106.4|0
1635433040000|2021-10-28 14:57:20|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|1788
1635433050000|2021-10-28 14:57:30|1106.4|1106|1106.4|1106|1106.6|1106.2|1106.4|1106|2639
1635433060000|2021-10-28 14:57:40|1106.2|1106.2|1106.2|1105.8|1106.4|1106.2|1106|1105.8|21452
1635433070000|2021-10-28 14:57:50|1106.4|1106|1107|1106.6|1107|1106.6|1106.4|1106|4925
1635433080000|2021-10-28 14:58:00|1107.2|1106.8|1107.2|1106.8|1107.4|1107|1107|1106.6|908
1635433090000|2021-10-28 14:58:10|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1635433120000|2021-10-28 14:58:40|1107.4|1107|1107.8|1107.2|1107.8|1107.2|1107.4|1107|1086
1635433130000|2021-10-28 14:58:50||1107.4||1107.6||1107.6||1107.4|500
1635433150000|2021-10-28 14:59:10|1107.6|1107.4|1107.6|1107|1107.6|1107.4|1107.6|1107|6010
1635433160000|2021-10-28 14:59:20|1107.4|1107.2|1107.4|1106.8|1107.4|1107.2|1107.2|1106.8|0
1635433170000|2021-10-28 14:59:30|1107.2||1107||1107.2||1107||2600
1635433180000|2021-10-28 14:59:40|1106.6|1106.6|1107|1106.6|1107|1106.6|1106.6|1106.4|16112
1635433190000|2021-10-28 14:59:50|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.6|9660
1635433200000|2021-10-28 15:00:00|1107.2|1106.8|1107.6|1107|1107.6|1107.2|1107|1106.8|2717
1635433210000|2021-10-28 15:00:10|1107.8|1107.2|1107.4|1107.2|1108|1107.6|1107.4|1107.2|1153
1635433220000|2021-10-28 15:00:20|1107.6|1107.4|1107.8|1107.4|1108|1107.6|1107.6|1107.2|1923
1635433230000|2021-10-28 15:00:30|1108|1107.6|1108|1107.6|1108|1107.8|1108|1107.6|283
1635433240000|2021-10-28 15:00:40||1107.8||1107.6||1107.8||1107.6|0
1635433250000|2021-10-28 15:00:50|1107.8|1107.8|1108|1107.8|1108|1107.8|1107.8|1107.8|500
1635433260000|2021-10-28 15:01:00||1107.6||1107.6||1107.6||1107.6|0
1635433270000|2021-10-28 15:01:10|1108.2|1107.8|1108.6|1108.2|1108.6|1108.4|1108.2|1107.8|6980
1635433280000|2021-10-28 15:01:20|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|0
1635433290000|2021-10-28 15:01:30||1108.4||1108.2||1108.4||1108.2|0
1635433300000|2021-10-28 15:01:40|1108.4|1108|1108.2|1108|1108.4|1108.2|1108.2|1107.8|1728
1635433310000|2021-10-28 15:01:50|1108|1107.8|1107.6|1107.4|1108|1107.8|1107.6|1107.4|3807
1635433320000|2021-10-28 15:02:00|1107.4|1107.2|1107.6|1107|1107.6|1107.2|1107.4|1107|1214
1635433330000|2021-10-28 15:02:10|1107.4|1106.8|1107|1106.8|1107.4|1106.8|1107|1106.8|0
1635433340000|2021-10-28 15:02:20|1107.2||1107.2||1107.2||1107||5247
1635433350000|2021-10-28 15:02:30|1107|1106.6|1107|1106.6|1107.4|1107|1106.8|1106.4|24598
1635433360000|2021-10-28 15:02:40|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|147
1635433370000|2021-10-28 15:02:50|1107|1106.6|1106.2|1106|1107|1106.6|1106.2|1106|3954
1635433380000|2021-10-28 15:03:00|1106|1105.8|1106|1105.6|1106|1105.8|1106|1105.6|2808
1635433410000|2021-10-28 15:03:30|1105.8|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.2|0
1635433420000|2021-10-28 15:03:40|1105.8|1105.2|1106.8|1106.4|1106.8|1106.6|1105.6|1105.2|20011
1635433430000|2021-10-28 15:03:50|1107|1106.2|1107|1106.8|1107|1106.8|1106.8|1106.2|13255
1635433440000|2021-10-28 15:04:00|1106.8|1106.6|1106.8|1106.6|1107|1106.8|1106.8|1106.6|702
1635433450000|2021-10-28 15:04:10|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|2468
1635433470000|2021-10-28 15:04:30|1107|1106.6|1107|1106.6|1107|1106.8|1107|1106.6|4200
1635433480000|2021-10-28 15:04:40|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.6|1106.4|1332
1635433490000|2021-10-28 15:04:50|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1635433500000|2021-10-28 15:05:00|1106.8||1106.8||1106.8||1106.8||0
1635433510000|2021-10-28 15:05:10|1107|1106.8|1107|1106.8|1107.2|1106.8|1107|1106.8|3521
1635433530000|2021-10-28 15:05:30|1106.8|1106.6|1106.6|1106.4|1106.8|1106.6|1106.6|1106.4|4267
1635433550000|2021-10-28 15:05:50|1106.8|1106.6|1106.8|1106.4|1107.2|1106.8|1106.8|1106.4|10348
1635433560000|2021-10-28 15:06:00|1107|1106.6|1107|1106.6|1107.2|1106.8|1107|1106.6|1426
1635433590000|2021-10-28 15:06:30|1106.8|1106.4|1106.4|1106.2|1106.8|1106.4|1106.4|1106.2|8559
1635433600000|2021-10-28 15:06:40|1106.2|1106|1106.2|1105.8|1106.2|1106|1106.2|1105.8|518
1635433610000|2021-10-28 15:06:50|1106.4|1106.2|1106.4|1106.2|1106.6|1106.2|1106.4|1106.2|4836
1635433630000|2021-10-28 15:07:10|1106.6|1106.4|1106.4|1106.2|1106.6|1106.4|1106.4|1106.2|1831
1635433640000|2021-10-28 15:07:20|||||||||6931
1635433650000|2021-10-28 15:07:30|1106.6|1106.4|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|3927
1635433660000|2021-10-28 15:07:40|1106.4|1106.4|1106.6|1106.2|1106.6|1106.4|1106.4|1106.2|2893
1635433670000|2021-10-28 15:07:50|1106.8|1106.4|1106.4|1106.2|1107|1106.6|1106.4|1106.2|8822
1635433680000|2021-10-28 15:08:00|1106.6|1106.4|1106.6|1106.4|1106.8|1106.4|1106.6|1106.4|613
1635433700000|2021-10-28 15:08:20|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|602
1635433710000|2021-10-28 15:08:30|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|13717
1635433720000|2021-10-28 15:08:40|1106.4|1106|1106.4|1106.2|1106.6|1106.4|1106.4|1106|5133
1635433730000|2021-10-28 15:08:50||1106||1106.2||1106.2||1106|0
1635433740000|2021-10-28 15:09:00||1106||1106||1106.2||1106|2076
1635433760000|2021-10-28 15:09:20|1106.2|1105.8|1106.6|1106.4|1106.6|1106.4|1106.2|1105.8|4205
1635433770000|2021-10-28 15:09:30|1106.4|1106.2|1106.4|1106|1106.4|1106.2|1106.4|1106|2779
1635433780000|2021-10-28 15:09:40|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1982
1635433810000|2021-10-28 15:10:10|1106|1105.6|1106.4|1106|1106.4|1106|1106|1105.6|9579
1635433820000|2021-10-28 15:10:20|1106.2|1105.8|1106.4|1106|1106.4|1106.2|1106.2|1105.8|3774
1635433840000|2021-10-28 15:10:40|1106.6|1106.2|1107|1106.6|1107|1106.6|1106.6|1106.2|3218
1635433850000|2021-10-28 15:10:50|1107.2|1106.8|1107.2|1106.8|1107.4|1107|1107|1106.6|438
1635433860000|2021-10-28 15:11:00|1107|1107|1106.8|1106.4|1107|1107|1106.8|1106.4|380
1635433880000|2021-10-28 15:11:20|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|3552
1635433900000|2021-10-28 15:11:40|1106.2||1106.4||1106.4||1106.2||0
1635433910000|2021-10-28 15:11:50|1106.2|1105.8|1106|1105.8|1106.2|1105.8|1106|1105.8|2316
1635433920000|2021-10-28 15:12:00|1105.8|1105.6|1105.8|1105.6|1106|1105.6|1105.8|1105.6|0
1635433930000|2021-10-28 15:12:10|1106|1105.8|1106.2|1105.8|1106.4|1106.2|1105.8|1105.6|24623
1635433940000|2021-10-28 15:12:20|1106||1106.2||1106.2||1106||564
1635433950000|2021-10-28 15:12:30|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|1547
1635433960000|2021-10-28 15:12:40|1105.8||1105.8||1106||1105.8||232
1635433970000|2021-10-28 15:12:50|1106.2|1105.8|1105.6|1105.4|1106.2|1105.8|1105.6|1105.4|3437
1635433990000|2021-10-28 15:13:10|1105.4|1105.2|1105|1104.6|1105.4|1105.2|1105|1104.6|1922
1635434010000|2021-10-28 15:13:30|1104.8|1104.4|1104.8|1104.6|1105|1104.6|1104.8|1104.4|2512
1635434020000|2021-10-28 15:13:40|1104.6|1104.4|1105.2|1104.8|1105.4|1105|1104.6|1104.4|7721
1635434040000|2021-10-28 15:14:00|1105|1104.6|1105.4|1105|1105.4|1105|1105|1104.6|3349
1635434050000|2021-10-28 15:14:10|1105.2|1104.8|1105|1104.8|1105.2|1105|1105|1104.8|2915
1635434060000|2021-10-28 15:14:20|1105.2|1104.6|1105.6|1105.2|1105.8|1105.6|1105.2|1104.6|11703
1635434070000|2021-10-28 15:14:30|1105.4|1105.4|1105.8|1105.4|1105.8|1105.4|1105.4|1105.2|1
1635434080000|2021-10-28 15:14:40|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.2|1105|3703
1635434090000|2021-10-28 15:14:50|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1635434100000|2021-10-28 15:15:00|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1635434110000|2021-10-28 15:15:10|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.8|3621
1635434120000|2021-10-28 15:15:20||1105||1105||1105||1105|0
1635434130000|2021-10-28 15:15:30||1104.8||1104.8||1105||1104.8|0
1635434140000|2021-10-28 15:15:40||1105||1104.8||1105||1104.8|0
1635434150000|2021-10-28 15:15:50|1105||1105.2||1105.2||1105||0
1635434160000|2021-10-28 15:16:00|1105|1104.6|1105|1104.6|1105.2|1104.6|1104.8|1104.6|5989
1635434170000|2021-10-28 15:16:10|1104.8|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.6|8084
1635434180000|2021-10-28 15:16:20|1104.8||1105||1105||1104.8||500
1635434190000|2021-10-28 15:16:30|1104.8|1104.4|1104.6|1104.2|1104.8|1104.6|1104.4|1104.2|4198
1635434200000|2021-10-28 15:16:40|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.2|1104|13279
1635434210000|2021-10-28 15:16:50|1104.4|1104|1104.2|1104|1104.4|1104|1104.2|1104|173
1635434220000|2021-10-28 15:17:00|||||||||1231
1635434230000|2021-10-28 15:17:10|1104.4|1104.2|1104.6|1104.4|1104.8|1104.4|1104.4|1104.2|5127
1635434240000|2021-10-28 15:17:20|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|268
1635434250000|2021-10-28 15:17:30|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|0
1635434260000|2021-10-28 15:17:40|1104.8|1104.4|1105|1104.8|1105.2|1104.8|1104.8|1104.4|5362
1635434280000|2021-10-28 15:18:00||1104.6||1104.8||1104.8||1104.6|148
1635434300000|2021-10-28 15:18:20|1105.2|1105|1105.8|1105.4|1105.8|1105.4|1105.2|1105|4364
1635434340000|2021-10-28 15:19:00|1106|1105.6|1106.4|1106|1106.4|1106.2|1106|1105.6|1764
1635434350000|2021-10-28 15:19:10|1106.2|1105.8|1106|1105.6|1106.4|1105.8|1106|1105.6|0
1635434360000|2021-10-28 15:19:20|1105.8||1105.8||1106||1105.8||500
1635434370000|2021-10-28 15:19:30|1106|1105.8|1106|1105.8|1106|1105.8|1106|1105.8|4857
1635434380000|2021-10-28 15:19:40|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|1841
1635434390000|2021-10-28 15:19:50|1105.8|1105.4|1105.6|1105.4|1106|1105.4|1105.6|1105.4|4415
1635434400000|2021-10-28 15:20:00|1105.4|1105.2|1105.4|1105.2|1105.6|1105.2|1105.4|1105.2|1654
1635434410000|2021-10-28 15:20:10|1105.2|1105|1105|1104.8|1105.2|1105|1105|1104.8|8979
1635434420000|2021-10-28 15:20:20|1104.8|1104.6|1105|1104.8|1105|1104.8|1104.8|1104.6|2571
1635434430000|2021-10-28 15:20:30|1104.8|1104.6|1105|1104.8|1105|1104.8|1104.8|1104.6|567
1635434440000|2021-10-28 15:20:40|||||||||283
1635434450000|2021-10-28 15:20:50|1105.2|1105|1105.2|1105|1105.2|1105|1105.2|1105|7691
1635434460000|2021-10-28 15:21:00|1105|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|517
1635434480000|2021-10-28 15:21:20|1105.4|1105|1106|1105.6|1106|1105.6|1105.4|1105|7641
1635434510000|2021-10-28 15:21:50|1105.8||1106||1106||1105.8||285
1635434520000|2021-10-28 15:22:00|1106.2|1105.8|1106.2|1105.8|1106.2|1106|1106.2|1105.8|647
1635434540000|2021-10-28 15:22:20|1106|1105.6|1105.6|1105.2|1106.2|1105.6|1105.4|1105.2|19162
1635434550000|2021-10-28 15:22:30|1105.4|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|462
1635434570000|2021-10-28 15:22:50|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|9949
1635434580000|2021-10-28 15:23:00|1105.4|1105.2|1105.4|1105.2|1105.6|1105.4|1105.4|1105.2|4217
1635434590000|2021-10-28 15:23:10|1105.2|1105|1105.4|1105|1105.4|1105|1105.2|1105|2353
1635434600000|2021-10-28 15:23:20|1105.2|1104.8|1105.4|1105.2|1105.6|1105.2|1105.2|1104.8|5569
1635434610000|2021-10-28 15:23:30||1105||1105||1105||1105|0
1635434620000|2021-10-28 15:23:40|1105.2|1104.8|1105.2|1105|1105.2|1105|1105.2|1104.8|0
1635434630000|2021-10-28 15:23:50|1105|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.8|1004
1635434650000|2021-10-28 15:24:10|1105.2|1105|1105.2|1104.8|1105.4|1105.2|1105|1104.8|5782
1635434680000|2021-10-28 15:24:40|1105|1104.6|1105|1104.6|1105|1104.8|1104.8|1104.6|5726
1635434700000|2021-10-28 15:25:00|1105.2|1104.8|1105.2|1105|1105.4|1105.2|1105.2|1104.8|5700
1635434710000|2021-10-28 15:25:10|1105.4|1105.2|1105.8|1105.4|1105.8|1105.4|1105.4|1105.2|3616
1635434720000|2021-10-28 15:25:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1635434730000|2021-10-28 15:25:30|1105.4|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|4088
1635434740000|2021-10-28 15:25:40|1105.8|1105.4|1105.8|1105.4|1106|1105.4|1105.8|1105.2|1573
1635434750000|2021-10-28 15:25:50|1105.6|1105.2|1105.6|1105.4|1105.6|1105.4|1105.6|1105.2|4280
1635434760000|2021-10-28 15:26:00|1105.4|1105.2|1105|1104.8|1105.4|1105.2|1105|1104.8|4951
1635434770000|2021-10-28 15:26:10|1105.2|1104.6|1105.4|1105|1105.4|1105.2|1105.2|1104.6|9066
1635434780000|2021-10-28 15:26:20|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|6845
1635434790000|2021-10-28 15:26:30||1105||1105||1105||1105|0
1635434800000|2021-10-28 15:26:40|1105|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|285
1635434810000|2021-10-28 15:26:50|1104.8|1104.6|1105.2|1104.8|1105.2|1104.8|1104.8|1104.6|4000
1635434820000|2021-10-28 15:27:00|1105.4|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|11146
1635434840000|2021-10-28 15:27:20|1105|1104.6|1105|1104.6|1105|1104.8|1104.8|1104.6|5088
1635434850000|2021-10-28 15:27:30|1104.8|1104.4|1104.2|1104|1105|1104.6|1104.2|1104|9213
1635434860000|2021-10-28 15:27:40|1104.4|1104.2|1104.2|1103.8|1104.4|1104.2|1104.2|1103.8|6179
1635434870000|2021-10-28 15:27:50|1104|1103.6|1104|1103.8|1104|1103.8|1103.8|1103.6|3712
1635434880000|2021-10-28 15:28:00|1103.8|1103.6|1104|1103.8|1104|1103.8|1103.8|1103.6|4966
1635434890000|2021-10-28 15:28:10|||||||||1000
1635434900000|2021-10-28 15:28:20|1104.2|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|15788
1635434910000|2021-10-28 15:28:30|1104|1103.6|1104|1103.6|1104|1103.8|1103.8|1103.4|2436
1635434920000|2021-10-28 15:28:40|1103.8|1103.8|1103.8|1103.6|1103.8|1103.8|1103.8|1103.4|861
1635434930000|2021-10-28 15:28:50|1104|1103.8|1104.8|1104.2|1104.8|1104.4|1104|1103.8|3035
1635434940000|2021-10-28 15:29:00|1104.6||1104.6||1104.6||1104.6||0
1635434950000|2021-10-28 15:29:10||1104.4||1104.4||1104.4||1104.4|0
1635434960000|2021-10-28 15:29:20|1104.4|1104.2|1104.6|1104.4|1104.8|1104.4|1104.4|1104.2|2589
1635434970000|2021-10-28 15:29:30|1104.8|1104.2|1104.6|1104.4|1104.8|1104.4|1104.6|1104.2|4371
1635434980000|2021-10-28 15:29:40|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.4|1104.2|2056
1635434990000|2021-10-28 15:29:50|1104.4|1104|1104.2|1103.8|1104.6|1104.2|1104.2|1103.6|4289
1635490820000|2021-10-29 07:00:20|1108.6|1108|1107.8|1105.6|1108.8|1108|1107.8|1105.6|0
1635490830000|2021-10-29 07:00:30||1105.8||1106||1106||1105.8|0
1635490840000|2021-10-29 07:00:40|1107.6|1106.2|1108.6|1106.6|1108.8|1106.6|1107.2|1105.8|0
1635490850000|2021-10-29 07:00:50|1108.8|1106.8|1108.6|1107.2|1108.8|1107.8|1108.6|1106.8|0
1635490860000|2021-10-29 07:01:00|1108.2|1107.6|1108.4|1107.4|1108.8|1107.8|1107.2|1106|0
1635490870000|2021-10-29 07:01:10|1108.2|1107.2|1107.8|1106.8|1108.4|1107.2|1107.2|1106.6|0
1635490880000|2021-10-29 07:01:20|1108|1107|1108.2|1106.8|1108.6|1107.4|1107.2|1106.6|0
1635490890000|2021-10-29 07:01:30|1108|1106.6|1107.4|1106.2|1108|1106.6|1107.4|1106.2|0
1635490900000|2021-10-29 07:01:40|1107|1106|1104.6|1103.8|1107|1106|1104.4|1103.4|0
1635490910000|2021-10-29 07:01:50|1104.4|1103.6|1103.6|1102.6|1104.6|1104|1103.4|1102.6|0
1635490920000|2021-10-29 07:02:00|1103.4|1102.2|1103.6|1102.6|1103.6|1102.6|1103|1101.8|926
1635490930000|2021-10-29 07:02:10|1103.2|1102.4|1102.2|1101|1104.2|1103.2|1102|1101|3225
1635490940000|2021-10-29 07:02:20|1102.4|1101.2|1102.6|1101.4|1103|1101.6|1102.4|1101.2|873
1635490950000|2021-10-29 07:02:30|1102.4|1101.6|1102.6|1101.4|1103.6|1102.6|1102.4|1101.4|4723
1635490960000|2021-10-29 07:02:40|1102.4|1101.2|1102|1101|1102.4|1101.2|1102|1101|0
1635490970000|2021-10-29 07:02:50|1101.8|1100.6|1101.4|1100.6|1102|1101|1101|1100.2|5592
1635490980000|2021-10-29 07:03:00|1102|1100.8|1102|1101|1102|1101.2|1101.6|1100.6|258
1635490990000|2021-10-29 07:03:10|1102.2|1101.2|1101.6|1100.8|1102.2|1101.2|1101.6|1100.8|0
1635491000000|2021-10-29 07:03:20|1101.4|1100.6|1100.8|1100.2|1101.6|1100.8|1100.8|1100.2|3637
1635491010000|2021-10-29 07:03:30|1101|1100.4|1102|1100.6|1102|1101|1101|1100.2|7695
1635491020000|2021-10-29 07:03:40|1102.4|1102.2|1102.8|1101.8|1104.6|1103.6|1102.2|1100.8|40146
1635491030000|2021-10-29 07:03:50|1103|1102|1103|1102|1103.4|1102.4|1102.8|1101.8|1092
1635491040000|2021-10-29 07:04:00|1102.8|1101.6|1103.2|1102.2|1103.2|1102.2|1102|1101|3307
1635491050000|2021-10-29 07:04:10|1103|1102.6|1104.4|1103.4|1104.8|1103.6|1103|1102.2|4899
1635491060000|2021-10-29 07:04:20|1104.6|1103.6|1105.6|1104|1105.6|1104.2|1104.6|1103.6|106
1635491070000|2021-10-29 07:04:30|1105|1103.8|1104.8|1103.8|1105.6|1104.6|1104.4|1103.4|6594
1635491080000|2021-10-29 07:04:40|1104.6|1103.6|1103.8|1102.6|1104.6|1103.6|1103|1102|5201
1635491090000|2021-10-29 07:04:50|1104|1102.2|1103.4|1102|1104|1102.4|1103.4|1102|0
1635491100000|2021-10-29 07:05:00|1103.6||1103.4||1103.6||1103.4||0
1635491110000|2021-10-29 07:05:10|1103.2|1102.2|1102.8|1102.4|1103.2|1102.6|1101.6|1100.6|18472
1635491120000|2021-10-29 07:05:20|1103.2|1102.6|1104.4|1103.6|1104.4|1103.6|1103|1102.4|2702
1635491130000|2021-10-29 07:05:30|1104.6|1103.8|1106|1105|1106|1105|1104.4|1103.8|4700
1635491140000|2021-10-29 07:05:40|1106.2|1105.2|1107.4|1106.4|1107.8|1106.4|1106.2|1105.2|1963
1635491150000|2021-10-29 07:05:50|1107.8|1106.6|1108.2|1107.2|1108.2|1107.2|1107|1106.4|5218
1635491160000|2021-10-29 07:06:00|1108|1107|1107.8|1106.8|1108.6|1107.8|1106.8|1106|10765
1635491170000|2021-10-29 07:06:10|1107.6|1106.6|1109.2|1108.6|1109.2|1108.6|1107.2|1106.4|21958
1635491180000|2021-10-29 07:06:20|1109|1108.4|1108.2|1107.6|1109.2|1108.4|1107.4|1106.8|14812
1635491190000|2021-10-29 07:06:30|1108.4|1107.8|1109|1108.2|1109.8|1108.6|1107.8|1107.6|29038
1635491200000|2021-10-29 07:06:40|1108.8|1108|1108.4|1107.8|1108.8|1108.2|1107.6|1106.8|12907
1635491210000|2021-10-29 07:06:50|1108.6|1108|1108.2|1107.6|1108.8|1108.4|1108.2|1107.2|6480
1635491220000|2021-10-29 07:07:00||1107.4||1107.4||1107.4||1107.4|0
1635491230000|2021-10-29 07:07:10|1108|1107.2|1109|1108.6|1109.2|1108.6|1107.8|1107|4985
1635491240000|2021-10-29 07:07:20|1109.2|1108.8|1109.8|1109.2|1110|1109.2|1109.2|1108.8|0
1635491250000|2021-10-29 07:07:30|1110|1109.4|1111|1110.4|1111.6|1110.8|1109.8|1109|10157
1635491260000|2021-10-29 07:07:40|1110.8|1110.2|1110.2|1109.4|1110.8|1110.2|1109.4|1108.8|1531
1635491270000|2021-10-29 07:07:50|1110.4|1109.6|1111.2|1110.6|1111.4|1110.6|1110.4|1109.6|627
1635491280000|2021-10-29 07:08:00|1111|1110.8|1112.2|1111.4|1113|1112.2|1111|1110.4|7520
1635491290000|2021-10-29 07:08:10|1112|1111.2|1112.2|1111.6|1112.4|1111.8|1111.6|1111|2303
1635491300000|2021-10-29 07:08:20|1112|1111.4|1111.6|1110.8|1112.6|1111.6|1111.6|1110.6|3821
1635491310000|2021-10-29 07:08:30|1111.8|1111|1111.6|1110.8|1112.2|1111.4|1111.2|1110.4|2584
1635491320000|2021-10-29 07:08:40|1111.8|1111|1112|1111.2|1112.2|1111.8|1111.8|1111|118
1635491330000|2021-10-29 07:08:50|1111.8|1111|1110|1109.4|1111.8|1111|1110|1109.2|4887
1635491340000|2021-10-29 07:09:00|1110.2|1109.6|1110.8|1110|1111.4|1111|1110.2|1109.6|15032
1635491350000|2021-10-29 07:09:10|1110.6|1109.8|1111|1110|1111|1110|1110|1109.4|3309
1635491360000|2021-10-29 07:09:20|1111.2|1110.2|1111.2|1110.4|1111.8|1110.8|1111.2|1110.2|0
1635491370000|2021-10-29 07:09:30|1111.4|1110.6|1111.6|1110.6|1111.6|1110.6|1111.4|1110.6|0
1635491380000|2021-10-29 07:09:40|1111.4|1110.4|1112.2|1111|1112.2|1111|1111.2|1110.4|121
1635491390000|2021-10-29 07:09:50|1112|1111.2|1112.2|1111.4|1112.2|1111.4|1111.4|1110.8|384
1635491400000|2021-10-29 07:10:00|1112|1111.6|1112.6|1111.8|1112.6|1112.2|1112|1111.6|600
1635491410000|2021-10-29 07:10:10|1112.8|1112|1112.8|1112|1113|1112.6|1112.8|1111.8|1196
1635491420000|2021-10-29 07:10:20|1113|1112.2|1114|1113|1114|1113|1113|1112.2|500
1635491430000|2021-10-29 07:10:30|1114.2|1113.2|1114|1113.4|1114.6|1113.8|1113.6|1112.8|2026
1635491440000|2021-10-29 07:10:40|1114.2|1113.6|1114.6|1113.8|1114.6|1113.8|1113.8|1113|4967
1635491450000|2021-10-29 07:10:50|1114.8|1114|1114.8|1114|1115|1114.2|1114.4|1113.6|5292
1635491460000|2021-10-29 07:11:00|1115|1114.2|1115.8|1115|1115.8|1115.4|1114.2|1113.8|12947
1635491470000|2021-10-29 07:11:10|1115.6|1114.4|1114.8|1114|1116|1115.4|1114.2|1113.8|16298
1635491480000|2021-10-29 07:11:20|1115|1114.2|1117.2|1116.6|1118.2|1117.6|1115|1114.2|27001
1635491490000|2021-10-29 07:11:30|1117.4|1116.8|1118.2|1117.6|1119|1118.4|1117.4|1116.8|19836
1635491500000|2021-10-29 07:11:40|1118.4|1117.4|1118.4|1117.6|1118.8|1118|1118|1117.4|1641
1635491510000|2021-10-29 07:11:50|1118.6|1118|1118.8|1118|1119|1118.6|1118|1117.4|3342
1635491520000|2021-10-29 07:12:00|1118.6|1118.2|1119.2|1118.4|1119.4|1118.8|1118|1117.2|30153
1635491530000|2021-10-29 07:12:10|1119|1118.2|1117.8|1117.2|1119.2|1118.6|1117.4|1116.8|2324
1635491540000|2021-10-29 07:12:20|||||||||45
1635491550000|2021-10-29 07:12:30|1117.6|1117|1117.8|1117.2|1117.8|1117.2|1117.4|1117|1067
1635491560000|2021-10-29 07:12:40|1118|1117.4|1119.4|1118.6|1119.4|1118.6|1118|1117.4|9729
1635491570000|2021-10-29 07:12:50|1119.6|1118.8|1119.8|1119.2|1120|1119.4|1119|1118.6|23526
1635491580000|2021-10-29 07:13:00|1119.6|1119|1120.2|1119.6|1120.6|1120|1119.6|1119|16520
1635491590000|2021-10-29 07:13:10|1120.4|1119.8|1120.8|1120.2|1120.8|1120.2|1120.4|1119.8|606
1635491600000|2021-10-29 07:13:20|1120.6|1120|1120|1119.4|1120.6|1120.2|1119.2|1118.6|21453
1635491610000|2021-10-29 07:13:30|1119.8|1119.2|1119.6|1119|1120|1119.6|1119.4|1119|7315
1635491620000|2021-10-29 07:13:40|1119.8|1119.2|1119.4|1119|1120.4|1119.8|1119.2|1118.6|6902
1635491630000|2021-10-29 07:13:50|1119.2|1118.8|1119.8|1119|1119.8|1119.2|1119|1118.6|600
1635491640000|2021-10-29 07:14:00|1119.6|1119.2|1120|1119.6|1120|1119.6|1119|1118.6|2535
1635491650000|2021-10-29 07:14:10|1120.2|1119.8|1119.4|1118.6|1120.6|1120|1119.4|1118.6|25267
1635491660000|2021-10-29 07:14:20|1119.6|1118.8|1119.8|1119.2|1119.8|1119.2|1119|1118.6|1704
1635491670000|2021-10-29 07:14:30|1120|1119.4|1118.6|1118|1120.4|1119.6|1118.6|1118|3207
1635491680000|2021-10-29 07:14:40|1119.2|1118.2|1119.8|1118.8|1119.8|1119|1119.2|1118.2|10009
1635491690000|2021-10-29 07:14:50|1119.6|1119|1117|1116.4|1119.6|1119.2|1117|1116.2|5272
1635491700000|2021-10-29 07:15:00|1117.2|1116.6|1117.2|1116.8|1118.4|1117.8|1117|1116.4|9175
1635491710000|2021-10-29 07:15:10|1117|1116.6|1118.6|1118|1118.8|1118.6|1116.8|1116.4|16182
1635491720000|2021-10-29 07:15:20|1118.8|1118.2|1118.8|1117.8|1119.4|1119|1118.4|1117.6|16090
1635491730000|2021-10-29 07:15:30|1117.6|1117.6|1117.4|1116.6|1118.6|1117.6|1117.4|1116.6|4029
1635491750000|2021-10-29 07:15:50|1117.2|1116.4|1116.6|1116.4|1117.2|1116.6|1116.6|1115.8|2817
1635491760000|2021-10-29 07:16:00|1116.4|1116.2|1116.6|1116|1117|1116.4|1116|1115.4|2663
1635491770000|2021-10-29 07:16:10|1116.8|1116.2|1116.6|1115.8|1116.8|1116.2|1116.2|1115.6|4750
1635491780000|2021-10-29 07:16:20|1116.8|1116|1116.6|1115.8|1117.2|1116.6|1116.2|1115.6|4413
1635491790000|2021-10-29 07:16:30|1116.4|1116|1117.2|1116.6|1117.2|1116.6|1116.2|1116|938
1635491800000|2021-10-29 07:16:40|1117.4|1116.8|1117.4|1117|1117.6|1117|1117.4|1116.8|0
1635491810000|2021-10-29 07:16:50|1117.6|1117.2|1117.8|1117.4|1118|1117.6|1117.4|1117|512
1635491820000|2021-10-29 07:17:00|1118|1117.6|1118.4|1117.6|1118.6|1118|1118|1117.6|4562
1635491830000|2021-10-29 07:17:10|1118.6|1117.8|1118.8|1118.4|1119.6|1119|1118.4|1117.8|5683
1635491840000|2021-10-29 07:17:20|1118.6|1118.2|1117.6|1117|1119|1118.6|1117.4|1116.8|4168
1635491850000|2021-10-29 07:17:30|1117.4|1116.8|1116.6|1116|1117.6|1117|1116.6|1116|8254
1635491860000|2021-10-29 07:17:40|1116.8|1116.2|1116.4|1115.8|1117|1116.4|1116.4|1115.8|0
1635491870000|2021-10-29 07:17:50|1116.6|1116|1116.6|1116|1116.6|1116|1116.4|1115.8|0
1635491880000|2021-10-29 07:18:00|1116.8|1116.2|1117.4|1116.6|1117.4|1116.8|1116.6|1116.2|292
1635491890000|2021-10-29 07:18:10|1117.2|1116.8|1119.2|1118.6|1119.2|1118.6|1117.2|1116.6|1460
1635491900000|2021-10-29 07:18:20|1119.4|1118.8|1119.4|1119|1119.8|1119.4|1118.8|1118.6|27086
1635491910000|2021-10-29 07:18:30|1119.2|1119.2|1119.4|1118.6|1119.6|1119.2|1118.8|1118.6|2340
1635491920000|2021-10-29 07:18:40|1119.2|1118.8|1119|1118.6|1119.4|1118.8|1119|1118.6|0
1635491930000|2021-10-29 07:18:50|1118.4|1118.8|1118.8|1118.2|1119|1118.8|1118.4|1118.2|5520
1635491940000|2021-10-29 07:19:00|1118.6|1118|1118.4|1117.8|1119|1118.4|1117.6|1117|14054
1635491950000|2021-10-29 07:19:10|1118.6|1118|1118.8|1118.2|1118.8|1118.4|1118|1117.6|4918
1635491960000|2021-10-29 07:19:20|1118.6|1118|1117.8|1117|1118.6|1118|1117.8|1117|1723
1635491970000|2021-10-29 07:19:30|1118|1117.2|1117.2|1116.8|1118|1117.4|1117.2|1116.6|961
1635491980000|2021-10-29 07:19:40|1117.4|1117|1117.2|1116.8|1117.6|1117.2|1117|1116.6|1827
1635491990000|2021-10-29 07:19:50|1117|1116.6|1117|1116.6|1117.2|1116.6|1117|1116.6|0
1635492000000|2021-10-29 07:20:00|1117.2|1116.8|1117.8|1117.4|1118|1117.6|1117|1116.6|2323
1635492010000|2021-10-29 07:20:10|1118|1117.2|1118.6|1118|1119.2|1118.6|1117.8|1117.2|9120
1635492020000|2021-10-29 07:20:20|1118.4|1118.2|1119.4|1118.6|1119.4|1118.6|1118.2|1118|1727
1635492030000|2021-10-29 07:20:30|1119.2|1118.8|1120.2|1119.6|1120.4|1120|1119.2|1118.8|51168
1635492040000|2021-10-29 07:20:40|1120|1119.8|1119.4|1118.8|1120|1119.8|1119.4|1118.8|8555
1635492050000|2021-10-29 07:20:50|1119.6|1119|1119.2|1118.6|1119.6|1119.2|1118.8|1118.2|2657
1635492060000|2021-10-29 07:21:00|1119|1118.8|1119|1118.2|1119.2|1118.8|1118.6|1118|1514
1635492070000|2021-10-29 07:21:10|1118|1117.8|1119|1118.6|1119|1118.6|1117.6|1117.2|20176
1635492080000|2021-10-29 07:21:20|1118.8|1118.4|1119|1118.4|1119|1118.4|1118.4|1118.2|200
1635492090000|2021-10-29 07:21:30|1119.2|1118.6|1119.2|1118.4|1119.4|1118.8|1118.2|1118|5728
1635492100000|2021-10-29 07:21:40|1119|1118.8|1119|1118.4|1119|1119|1118.8|1118.2|560
1635492110000|2021-10-29 07:21:50|1118.8|1118.6|1118|1117.4|1119.2|1118.6|1118|1117.4|4905
1635492120000|2021-10-29 07:22:00|1117.8|1117.2|1118.4|1117.6|1118.4|1118.2|1117.6|1117|2424
1635492130000|2021-10-29 07:22:10|1118.2|1117.4|1118|1117.4|1118.4|1117.4|1117.8|1117.2|1203
1635492140000|2021-10-29 07:22:20|1117.8|1117.2|1118.2|1117.4|1118.2|1117.4|1117.8|1117.2|0
1635492150000|2021-10-29 07:22:30|1118|1117.2|1117|1116.6|1118|1117.2|1117|1116.6|905
1635492160000|2021-10-29 07:22:40|1116.8|1116.8|1116.8|1116.4|1117|1116.8|1116.8|1116.4|224
1635492170000|2021-10-29 07:22:50|1116.6|1116.2|1117.4|1116.8|1117.6|1117|1116.4|1116.2|11007
1635492180000|2021-10-29 07:23:00|1117.2|1116.6|1116.6|1116|1117.2|1116.6|1116|1115.4|13062
1635492190000|2021-10-29 07:23:10||1116.2||1116||1116.2||1116|80
1635492200000|2021-10-29 07:23:20|1116.8|1116.2|1116.4|1116|1116.8|1116.4|1116.4|1116|1978
1635492210000|2021-10-29 07:23:30|1116.2|1115.8|1116.2|1115.6|1116.4|1116|1116|1115.6|741
1635492220000|2021-10-29 07:23:40|1116|1115.8|1114.4|1113.8|1116|1115.8|1114.2|1113.2|31372
1635492230000|2021-10-29 07:23:50|1114.2|1113.6|1113.8|1113.4|1114.2|1113.6|1113.6|1113|1375
1635492240000|2021-10-29 07:24:00|1114|1113.6|1113.8|1113.2|1114.4|1114.2|1113.6|1113.2|1252
1635492250000|2021-10-29 07:24:10||1113||1113.2||1113.2||1113|0
1635492260000|2021-10-29 07:24:20|1114|1113.4|1114.2|1113.6|1114.4|1114.2|1113.6|1113.2|2285
1635492270000|2021-10-29 07:24:30|1114.4|1113.8|1114.2|1113.6|1114.4|1113.8|1114.2|1113.6|0
1635492280000|2021-10-29 07:24:40|1114.4|1113.8|1114.4|1114|1114.8|1114.2|1114|1113.8|3266
1635492290000|2021-10-29 07:24:50|1114.2|1113.8|1115|1114.6|1115|1114.6|1114|1113.4|3438
1635492300000|2021-10-29 07:25:00|1114.8|1114.4|1116|1115.4|1116|1115.4|1114.6|1114.2|7900
1635492310000|2021-10-29 07:25:10|1115.8|1115.6|1115.8|1115.4|1115.8|1115.6|1115.6|1115.2|400
1635492320000|2021-10-29 07:25:20|1116|1115.6|1115.6|1115.4|1116.4|1116|1115.6|1115.2|1090
1635492330000|2021-10-29 07:25:30|1115.4|1115.2|1115.6|1115.2|1116|1115.2|1115.4|1114.8|2122
1635492340000|2021-10-29 07:25:40|1115.8|1115.4|1114.8|1114.2|1116.2|1115.6|1114.8|1114|2642
1635492350000|2021-10-29 07:25:50|1115|1114.4|1114.2|1113.8|1115|1114.6|1114|1113.4|0
1635492360000|2021-10-29 07:26:00|1114|1113.6|1113.6|1113|1114|1113.6|1113.4|1113|0
1635492370000|2021-10-29 07:26:10||1113.2||1113||1113.2||1113|0
1635492380000|2021-10-29 07:26:20|1113.4|1113.2|1114|1113.4|1114|1113.6|1113.2|1112.4|2558
1635492390000|2021-10-29 07:26:30|1113.8|1113.2|1113.4|1113|1114|1113.6|1113|1112.6|5496
1635492410000|2021-10-29 07:26:50|1113.2|1112.8|1112.6|1112.2|1113.6|1113|1112.6|1112|1796
1635492420000|2021-10-29 07:27:00|1112.8|1112.4|1112.8|1112.4|1113.4|1113|1112.8|1112.2|1007
1635492450000|2021-10-29 07:27:30|1112.6|1112|1112.4|1111.8|1112.6|1112|1112.2|1111.6|2740
1635492460000|2021-10-29 07:27:40|1112.6|1112|1113|1112.6|1113.4|1112.8|1112.4|1112|7844
1635492470000|2021-10-29 07:27:50|1112.8|1112.4|1112.8|1112.4|1113|1112.6|1112.8|1112.4|3153
1635492480000|2021-10-29 07:28:00|1113|1112.6|1113.6|1113|1114|1113.4|1113|1112.6|3305
1635492490000|2021-10-29 07:28:10|1113.8|1112.6|1114|1113.6|1114|1113.6|1112.8|1112.6|17154
1635492500000|2021-10-29 07:28:20|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.4|1113.2|1652
1635492510000|2021-10-29 07:28:30|1114|1113.6|1114.2|1113.8|1114.4|1113.8|1114|1113.4|390
1635492520000|2021-10-29 07:28:40|1114.4|1114|1114|1113.8|1114.6|1114.2|1114|1113.6|2783
1635492530000|2021-10-29 07:28:50|1113.8|1113.6|1113.6|1113|1113.8|1113.8|1113.6|1113|500
1635492540000|2021-10-29 07:29:00|1113.8|1113.2|1113|1112.6|1114|1113.4|1113|1112.4|5741
1635492550000|2021-10-29 07:29:10|1113.2|1112.8|1113|1112.6|1113.6|1113|1113|1112.6|3540
1635492560000|2021-10-29 07:29:20|1113.2|1112.8|1113.6|1113|1113.8|1113.4|1113.2|1112.8|500
1635492570000|2021-10-29 07:29:30|1114|1113.2|1114.4|1113.8|1114.4|1113.8|1114|1113.2|1941
1635492580000|2021-10-29 07:29:40|1114.2|1114|1113.6|1113|1114.8|1114.4|1113.4|1113|5657
1635492590000|2021-10-29 07:29:50|1113.8|1113.2|1113.4|1113|1114|1113.4|1113.4|1113|365
1635492600000|2021-10-29 07:30:00|1113.6|1113.2|1116.4|1116|1116.6|1116.2|1113.6|1113.2|14179
1635492610000|2021-10-29 07:30:10|1116.2|1115.8|1116.4|1115.8|1116.4|1116|1115.4|1115|4803
1635492620000|2021-10-29 07:30:20|1116.6|1116|1116.4|1115.8|1117|1116.4|1116|1115.6|2987
1635492630000|2021-10-29 07:30:30|1116.6|1116|1116.8|1116.4|1116.8|1116.4|1116.4|1116|1015
1635492640000|2021-10-29 07:30:40|1116.6|1116.2|1115.8|1115.4|1116.8|1116.4|1115.6|1115|12234
1635492650000|2021-10-29 07:30:50|1115.6|1115.2|1116|1115.4|1116|1115.6|1115.2|1114.6|4532
1635492660000|2021-10-29 07:31:00|1116.2|1115.6|1116.8|1116.2|1116.8|1116.2|1116.2|1115.6|2380
1635492670000|2021-10-29 07:31:10|1117|1116.4|1116|1115.6|1117|1116.6|1115.6|1115|18624
1635492680000|2021-10-29 07:31:20|1116.2|1115.4|1116.6|1116.2|1116.8|1116.4|1116.2|1115.4|4270
1635492690000|2021-10-29 07:31:30|1116.8|1116.4|1116.8|1116.2|1117|1116.6|1116.4|1116.2|756
1635492700000|2021-10-29 07:31:40|1116.6|1116|1116.4|1116|1116.6|1116|1116.2|1115.8|0
1635492710000|2021-10-29 07:31:50|1116.2|1116.2|1116.4|1116|1116.8|1116.4|1116.2|1115.8|2861
1635492720000|2021-10-29 07:32:00||1115.8||1115.8||1115.8||1115.6|0
1635492730000|2021-10-29 07:32:10|1116.6|1115.6|1116.4|1116|1116.6|1116|1116.4|1115.4|0
1635492740000|2021-10-29 07:32:20|1116.6|1115.8|1115.8|1115|1116.6|1116|1115.6|1115|3638
1635492750000|2021-10-29 07:32:30|1116|1115.2|1116.6|1116.2|1116.8|1116.4|1115.8|1115.2|2463
1635492760000|2021-10-29 07:32:40|1116.8||1116.8||1116.8||1116.8||0
1635492770000|2021-10-29 07:32:50|1116.6|1116.4|1117.6|1117|1117.6|1117.2|1116.4|1116.2|3388
1635492780000|2021-10-29 07:33:00|1117.4|1116.8|1117.4|1116.8|1117.6|1116.8|1117.4|1116.8|0
1635492790000|2021-10-29 07:33:10|1117.2|1117|1116.6|1116.2|1117.2|1117|1116.6|1116.2|2020
1635492800000|2021-10-29 07:33:20|1116.4|1116|1116|1115.4|1116.4|1116|1115.6|1115.2|2514
1635492810000|2021-10-29 07:33:30|1115.8|1115.2|1115.6|1115|1115.8|1115.2|1115.6|1115|0
1635492820000|2021-10-29 07:33:40|1115.4|1114.8|1115.2|1114.6|1115.6|1115|1115|1114.4|7402
1635492830000|2021-10-29 07:33:50|1115.4|1114.8|1115.4|1115|1115.6|1115.4|1115.4|1114.8|1232
1635492840000|2021-10-29 07:34:00|1115.6|1115.2|1115.6|1115.4|1115.6|1115.4|1115.2|1115|687
1635492850000|2021-10-29 07:34:10|1115.8|1115.2|1115.6|1115|1116|1115.6|1114.8|1114.6|4902
1635492860000|2021-10-29 07:34:20|1115.8|1115.2|1115.8|1115.4|1115.8|1115.4|1115.8|1115.2|0
1635492870000|2021-10-29 07:34:30|1115.6|1115.2|1114.6|1114.2|1115.6|1115.2|1114.6|1114|4928
1635492880000|2021-10-29 07:34:40|1114.4|1114|1114.2|1113.6|1114.6|1114|1114|1113.4|1902
1635492890000|2021-10-29 07:34:50|1114|1113.4|1113.8|1113.2|1114|1113.4|1113.8|1113|1401
1635492900000|2021-10-29 07:35:00|1113.6|1113|1113.4|1112.8|1113.6|1113|1112.8|1112.4|5951
1635492910000|2021-10-29 07:35:10|1113.2|1112.6|1113.8|1113.6|1113.8|1113.6|1113|1112.4|2200
1635492920000|2021-10-29 07:35:20|1113.6|1113.4|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|958
1635492930000|2021-10-29 07:35:30|1113.4|1113.4|1113.6|1113|1113.6|1113.4|1113.2|1112.8|3352
1635492940000|2021-10-29 07:35:40|1113.4|1113.2|1113|1112.8|1113.6|1113.2|1113|1112.8|1260
1635492950000|2021-10-29 07:35:50|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.6|1112|1448
1635492960000|2021-10-29 07:36:00|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.4|1112|1655
1635492970000|2021-10-29 07:36:10|1112.4|1112|1112.4|1112|1112.4|1112.2|1112|1111.8|2632
1635492980000|2021-10-29 07:36:20|1112.2|1111.8|1111.6|1111.2|1112.4|1111.8|1111.4|1111|2004
1635492990000|2021-10-29 07:36:30|1111.8|1111.4|1111.2|1110.8|1111.8|1111.4|1111.2|1110.4|2292
1635493000000|2021-10-29 07:36:40|1111|1110.6|1111.2|1110.8|1111.2|1111|1110.8|1110.2|1316
1635493010000|2021-10-29 07:36:50|1111|1110.6|1111|1110.4|1111.2|1110.8|1110.8|1110.4|960
1635493020000|2021-10-29 07:37:00|1110.8|1110.2|1111|1110.4|1111.2|1110.8|1110.8|1110.2|52
1635493030000|2021-10-29 07:37:10|1111.2|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|500
1635493040000|2021-10-29 07:37:20|1111|1111|1111|1110.6|1111.2|1111|1111|1110.6|4588
1635493050000|2021-10-29 07:37:30|1110.8|1110.4|1111.2|1110.8|1111.2|1110.8|1110.6|1110|7194
1635493060000|2021-10-29 07:37:40|1111.4|1111|1111.2|1110.8|1111.6|1111.2|1111|1110.6|1858
1635493070000|2021-10-29 07:37:50|1111|1110.6|1111.4|1110.8|1111.4|1111.2|1110.6|1110.4|17081
1635493080000|2021-10-29 07:38:00|1111.2|1111|1111.4|1110.8|1111.4|1111|1111|1110.6|5437
1635493090000|2021-10-29 07:38:10|1111.6|1111|1111.6|1111.2|1111.6|1111.4|1111.4|1111|1825
1635493100000|2021-10-29 07:38:20|1111.8|1111.4|1111.8|1111.2|1112|1111.6|1111.6|1111.2|1609
1635493110000|2021-10-29 07:38:30|1111.6|1111|1111.2|1110.8|1111.6|1111|1111.2|1110.8|1252
1635493120000|2021-10-29 07:38:40|1111.4|1111|1111.6|1111.2|1111.8|1111.2|1111.4|1111|761
1635493130000|2021-10-29 07:38:50|1111.8|1111|1111.2|1110.8|1111.8|1111.2|1111.2|1110.8|3733
1635493140000|2021-10-29 07:39:00|1111|1110.6|1110.4|1110.2|1111|1110.6|1110.4|1110.2|4466
1635493150000|2021-10-29 07:39:10|1110.2|1110|1110.4|1110|1110.4|1110.2|1110|1109.6|21922
1635493160000|2021-10-29 07:39:20||1109.8||1109.8||1109.8||1109.8|0
1635493170000|2021-10-29 07:39:30|1110.2||1110.2||1110.2||1110.2||0
1635493180000|2021-10-29 07:39:40|1110|1109.6|1110.2|1109.8|1110.4|1110|1109.8|1109.4|1877
1635493190000|2021-10-29 07:39:50|1110.4|1110|1110.2|1109.8|1110.4|1110.2|1110|1109.8|1915
1635493200000|2021-10-29 07:40:00|1110.4|1109.6|1111.2|1110.6|1111.4|1111.2|1110.4|1109.6|23029
1635493210000|2021-10-29 07:40:10|1111.4|1110.8|1111.8|1111.2|1111.8|1111.2|1111.2|1110.8|3346
1635493220000|2021-10-29 07:40:20|1112|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|1346
1635493230000|2021-10-29 07:40:30|1111.8|1111.4|1111.4|1111|1112.2|1112|1111.4|1111|26261
1635493240000|2021-10-29 07:40:40|1111.6|1111.2|1111|1110.4|1111.8|1111.2|1110.8|1110.4|800
1635493250000|2021-10-29 07:40:50|1110.8|1110.2|1111|1110.6|1111|1110.8|1110.6|1110.2|500
1635493260000|2021-10-29 07:41:00|1111.2|1110.8|1111|1110.6|1111.4|1111|1111|1110.6|584
1635493270000|2021-10-29 07:41:10||1110.8||1110.8||1110.8||1110.8|0
1635493280000|2021-10-29 07:41:20|1110.8|1110.6|1110.6|1110.4|1111|1110.6|1110.6|1110.2|1947
1635493290000|2021-10-29 07:41:30|1110.4|1110.2|1110.6|1110.2|1110.6|1110.4|1110.2|1109.8|1253
1635493300000|2021-10-29 07:41:40|1110.8|1110.4|1111|1110.4|1111.4|1111|1110.8|1110.4|4124
1635493310000|2021-10-29 07:41:50|1110.8|1110.2|1110.2|1109.8|1111.2|1110.8|1110|1109.6|6882
1635493320000|2021-10-29 07:42:00|1110|1109.6|1110.6|1110.2|1110.8|1110.4|1110|1109.6|4431
1635493330000|2021-10-29 07:42:10|1110.4|1110|1110.2|1109.8|1110.8|1110.4|1110.2|1109.8|4505
1635493340000|2021-10-29 07:42:20||1110||1110||1110||1110|0
1635493360000|2021-10-29 07:42:40|1110.6|1110.2|1111.2|1110.8|1111.6|1111.2|1110.6|1110.2|4710
1635493370000|2021-10-29 07:42:50|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.2|1110.8|500
1635493380000|2021-10-29 07:43:00|1111.8|1111.4|1112|1111.6|1112|1111.8|1111.6|1111.2|4066
1635493390000|2021-10-29 07:43:10|1112.2|1111.8|1112.6|1112.2|1112.8|1112.4|1112.2|1111.8|1302
1635493400000|2021-10-29 07:43:20|1112.8|1112.4|1113.2|1112.8|1113.4|1113|1112.8|1112.4|12330
1635493410000|2021-10-29 07:43:30|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.4|1112|2251
1635493420000|2021-10-29 07:43:40|1112.6|1112.2|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|1314
1635493430000|2021-10-29 07:43:50||1112.4||1112||1112.4||1112|0
1635493440000|2021-10-29 07:44:00|1112.4|1111.8|1113.2|1112.4|1113.2|1112.6|1111.8|1111.4|4677
1635493460000|2021-10-29 07:44:20|1113||1112.8||1113||1112.8||800
1635493470000|2021-10-29 07:44:30|1113|1112.6|1113|1112.6|1113|1112.6|1112.6|1112.6|999
1635493480000|2021-10-29 07:44:40|1112.8|1112.4|1113|1112.4|1113|1112.4|1112.6|1112.2|2500
1635493490000|2021-10-29 07:44:50|1112.8||1113||1113||1112.8||0
1635493500000|2021-10-29 07:45:00|1112.8|1112.6|1112.8|1112.4|1113.2|1112.8|1112.8|1112.2|6389
1635493510000|2021-10-29 07:45:10|1113|1112.6|1113.8|1113.4|1113.8|1113.4|1113|1112.4|4030
1635493520000|2021-10-29 07:45:20|1113.6|1113.2|1113.8|1113.4|1114|1113.6|1113.4|1113.2|6154
1635493530000|2021-10-29 07:45:30|1114|1113.6|1114.6|1114.2|1114.8|1114.4|1113.8|1113.4|4741
1635493540000|2021-10-29 07:45:40|1114.8|1114|1114.6|1114|1114.8|1114.4|1114.4|1114|0
1635493550000|2021-10-29 07:45:50|1114.4|1114.2|1113.4|1113|1114.4|1114.2|1113.4|1112.8|5447
1635493560000|2021-10-29 07:46:00|1113.6|1112.8|1113.4|1112.8|1113.6|1113|1112.4|1112|4171
1635493570000|2021-10-29 07:46:10||1113||1112.6||1113||1112.6|0
1635493580000|2021-10-29 07:46:20|1113.2|1112.8|1112.8|1112.6|1113.2|1112.8|1112.8|1112.6|1202
1635493590000|2021-10-29 07:46:30|1113.2|1112.8|1113.2|1112.8|1113.8|1113.2|1113.2|1112.6|14017
1635493600000|2021-10-29 07:46:40|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1112.8|1112.6|300
1635493610000|2021-10-29 07:46:50|1113.4|1113|1113.4|1112.8|1113.8|1113.2|1113|1112.8|3422
1635493620000|2021-10-29 07:47:00|1113.2|1113|1112.4|1111.8|1113.2|1113|1112.2|1111.6|3914
1635493630000|2021-10-29 07:47:10||1112||1112||1112||1111.8|61
1635493640000|2021-10-29 07:47:20|1112.6|1112.2|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|0
1635493650000|2021-10-29 07:47:30|1112.8|1112.4|1112.4|1112|1112.8|1112.4|1112|1111.8|16431
1635493670000|2021-10-29 07:47:50|1112.6|1111.8|1112.2|1111.8|1112.6|1112|1112.2|1111.8|0
1635493680000|2021-10-29 07:48:00|1112|1111.6|1112|1111.4|1112|1111.6|1112|1111.2|922
1635493690000|2021-10-29 07:48:10|1111.8|1111.6|1112.2|1111.6|1112.2|1112|1111.6|1111.4|837
1635493700000|2021-10-29 07:48:20|1112|1111.8|1111.8|1111.6|1112|1111.8|1111.8|1111.6|5
1635493710000|2021-10-29 07:48:30|1112|1111.4|1111.4|1111|1112|1111.4|1111|1110.6|2460
1635493720000|2021-10-29 07:48:40|1111.2|1110.8|1111.4|1110.8|1111.4|1111|1110.6|1110.2|5166
1635493730000|2021-10-29 07:48:50|1111.2|1111|1111.8|1111.2|1111.8|1111.2|1111.2|1111|206
1635493740000|2021-10-29 07:49:00|1111.6|1111|1111.2|1110.6|1111.6|1111|1110.8|1110.4|1001
1635493750000|2021-10-29 07:49:10|1111.4|1110.8|1112.2|1111.4|1112.2|1111.6|1111.2|1110.8|2562
1635493760000|2021-10-29 07:49:20|1112.4|1111.6|1111.6|1111|1112.4|1111.8|1111.6|1111|492
1635493770000|2021-10-29 07:49:30||1111.2||1111.2||1111.2||1111.2|0
1635493780000|2021-10-29 07:49:40|1111.4|1111|1111.2|1110.8|1111.6|1111.2|1111.2|1110.8|4383
1635493790000|2021-10-29 07:49:50|1111|1110.6|1110.6|1110.4|1111|1110.6|1110.4|1110.2|2123
1635493800000|2021-10-29 07:50:00|1110.8|1110.2|1111.2|1110.8|1111.2|1110.8|1110.8|1110.2|2612
1635493810000|2021-10-29 07:50:10|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.2|73
1635493820000|2021-10-29 07:50:20|1111|1110.2|1111.2|1110.8|1111.2|1110.8|1110.8|1110.2|0
1635493830000|2021-10-29 07:50:30|1111.4|1111|1112|1111.6|1112.2|1112|1111.4|1111|4944
1635493840000|2021-10-29 07:50:40|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|450
1635493850000|2021-10-29 07:50:50|1111.8|1111.4|1111.4|1110.8|1112|1111.6|1111.4|1110.8|8364
1635493860000|2021-10-29 07:51:00|1111.2|1110.6|1111|1110.4|1111.2|1110.8|1111|1110.4|0
1635493870000|2021-10-29 07:51:10|1111.2|1110.6|1111.4|1110.8|1111.8|1111.2|1111.2|1110.6|2689
1635493880000|2021-10-29 07:51:20|1111.2|1110.6|1111|1110.6|1111.2|1110.8|1110.8|1110.6|3185
1635493890000|2021-10-29 07:51:30||1110.4||1110.6||1110.6||1110.4|425
1635493900000|2021-10-29 07:51:40|1111.4|1110.8|1111.8|1111.2|1111.8|1111.4|1111.2|1110.8|10742
1635493910000|2021-10-29 07:51:50|1111.2|1111|1111.4|1110.8|1111.6|1111.2|1111.2|1110.8|6443
1635493920000|2021-10-29 07:52:00|1111.2|1110.6|1111.4|1111|1111.4|1111|1110.6|1110.4|611
1635493930000|2021-10-29 07:52:10|1111.6|1111.2|1111.4|1111|1111.8|1111.4|1111.4|1111|2855
1635493940000|2021-10-29 07:52:20|1111.2|1110.8|1111.4|1111|1111.4|1111.2|1110.8|1110.4|19851
1635493950000|2021-10-29 07:52:30|1111.2|1110.8|1111.4|1111.2|1111.4|1111.2|1111.2|1110.6|0
1635493960000|2021-10-29 07:52:40|1111.2|1111|1111.4|1111|1111.4|1111.2|1111|1110.8|250
1635493970000|2021-10-29 07:52:50|1111.2|1110.8|1111.4|1111|1111.4|1111|1111|1110.4|390
1635493980000|2021-10-29 07:53:00|1111.6|1111.2|1111.6|1111.2|1111.8|1111.4|1111.4|1111.2|3215
1635493990000|2021-10-29 07:53:10|1111.8|1111.4|1112.2|1111.8|1112.2|1111.8|1111.6|1111.2|953
1635494000000|2021-10-29 07:53:20|1112.4|1112|1112.2|1111.6|1112.4|1112|1111.8|1111.6|11535
1635494010000|2021-10-29 07:53:30|1112.4||1112.2||1112.4||1112.2||0
1635494020000|2021-10-29 07:53:40|1112.4|1111.8|1112.6|1112.2|1112.6|1112.4|1112.2|1111.8|7601
1635494030000|2021-10-29 07:53:50|1112.8|1112.4|1113|1112.6|1113.2|1112.8|1112.6|1112.2|11044
1635494040000|2021-10-29 07:54:00|1113.2|1112.4|1113.2|1112.8|1113.2|1112.8|1113|1112.4|0
1635494050000|2021-10-29 07:54:10|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|209
1635494060000|2021-10-29 07:54:20|1113|1112.6|1113|1112.6|1113.2|1112.8|1113|1112.6|0
1635494070000|2021-10-29 07:54:30|1112.8|1112.4|1113.2|1112.8|1113.2|1112.8|1112.6|1112.4|2341
1635494080000|2021-10-29 07:54:40|1113|1113|1113|1112.6|1113.6|1113.2|1113|1112.6|2843
1635494100000|2021-10-29 07:55:00|1113.2|1112.8|1113.4|1112.8|1113.4|1112.8|1113.2|1112.8|0
1635494110000|2021-10-29 07:55:10|1113.2||1113.4||1113.4||1113.2||0
1635494120000|2021-10-29 07:55:20|1113.2|1113|1114.4|1114.2|1114.6|1114.2|1113.2|1113|12748
1635494130000|2021-10-29 07:55:30|1114.6|1114|1114.4|1114|1114.6|1114|1114|1113.6|2508
1635494140000|2021-10-29 07:55:40|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|1533
1635494150000|2021-10-29 07:55:50|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|771
1635494160000|2021-10-29 07:56:00|1114.6|1114.2|1114.6|1114.4|1114.8|1114.4|1114.4|1114|3169
1635494170000|2021-10-29 07:56:10|1114.8|1114.6|1115|1114.6|1115.2|1114.8|1114.8|1114.2|12137
1635494180000|2021-10-29 07:56:20||1114.4||1114.4||1114.4||1114.4|0
1635494190000|2021-10-29 07:56:30|1115.2|1114.6|1115.2|1115|1115.4|1115|1115.2|1114.6|743
1635494200000|2021-10-29 07:56:40|1115|1114.8|1114.8|1114.4|1115|1114.8|1114.8|1114.4|1209
1635494220000|2021-10-29 07:57:00|1114.6|1114.2|1114.8|1114.2|1114.8|1114.2|1114.6|1114|1046
1635494240000|2021-10-29 07:57:20|1114.6|1114|1114.8|1114.4|1114.8|1114.6|1114.4|1114|10155
1635494250000|2021-10-29 07:57:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|87
1635494260000|2021-10-29 07:57:40|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.2|1114|1051
1635494270000|2021-10-29 07:57:50|1114.4|1113.8|1113.4|1113|1114.4|1113.8|1113.2|1113|18913
1635494280000|2021-10-29 07:58:00|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1112.8|1112.2|4336
1635494290000|2021-10-29 07:58:10|1113.4|1113|1113|1112.6|1113.4|1113|1113|1112.6|7778
1635494300000|2021-10-29 07:58:20|1112.8|1112.8|1112.8|1112.4|1112.8|1112.8|1112.6|1112.2|2099
1635494310000|2021-10-29 07:58:30|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.4|1112.2|1567
1635494320000|2021-10-29 07:58:40|1113||1112.8||1113||1112.8||0
1635494330000|2021-10-29 07:58:50|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|8262
1635494340000|2021-10-29 07:59:00|1112.8|1112.4|1112.8|1112.2|1112.8|1112.4|1112.4|1112.2|12468
1635494350000|2021-10-29 07:59:10|1113|1112.4|1113|1112.6|1113|1112.6|1112.8|1112.4|1671
1635494360000|2021-10-29 07:59:20|1113.2|1112.8|1113|1112.8|1113.4|1113|1113|1112.8|3608
1635494370000|2021-10-29 07:59:30|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.6|1112.2|3815
1635494380000|2021-10-29 07:59:40|1113.2|1112.8|1113.6|1113.2|1113.6|1113.2|1113.2|1112.8|1053
1635494390000|2021-10-29 07:59:50|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|459
1635494400000|2021-10-29 08:00:00|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.2|1328
1635494420000|2021-10-29 08:00:20|1114|1113.6|1114|1113.4|1114.2|1113.8|1113.8|1113.4|3545
1635494430000|2021-10-29 08:00:30|1113.8||1113.8||1114||1113.8||307
1635494440000|2021-10-29 08:00:40|1114|1113.2|1113.4|1113.2|1114|1113.2|1113.4|1113.2|798
1635494450000|2021-10-29 08:00:50|1113.6|1113.4|1114.6|1114.2|1114.8|1114.2|1113.6|1113.4|3927
1635494460000|2021-10-29 08:01:00|1114.4|1114|1114.2|1114|1114.6|1114|1114.2|1114|958
1635494470000|2021-10-29 08:01:10|1114.6|1114.2|1114.6|1114.4|1115|1114.6|1114.6|1114.2|1067
1635494480000|2021-10-29 08:01:20|1114.4|1114.2|1114.4|1113.8|1114.6|1114.2|1113.8|1113.4|12885
1635494490000|2021-10-29 08:01:30|1113.8|1113.6|1114.2|1113.8|1114.2|1113.8|1113.8|1113.6|10000
1635494510000|2021-10-29 08:01:50|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|261
1635494520000|2021-10-29 08:02:00|1114.4|1114|1113.8|1113.4|1114.4|1114.2|1113.4|1112.8|5487
1635494530000|2021-10-29 08:02:10|1113.6|1113.2|1113.6|1113|1113.6|1113.2|1113.4|1113|0
1635494540000|2021-10-29 08:02:20|1113.8|1113.2|1113.6|1113.4|1114|1113.4|1113.6|1113.2|2776
1635494550000|2021-10-29 08:02:30||1113.2||1113.4||1113.4||1113.2|0
1635494560000|2021-10-29 08:02:40|1113.8||1114||1114||1113.8||9
1635494570000|2021-10-29 08:02:50|1113.8||1113.8||1113.8||1113.8||0
1635494580000|2021-10-29 08:03:00|1114|1113.6|1114|1113.6|1114|1113.8|1113.8|1113.6|355
1635494590000|2021-10-29 08:03:10|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1114|1113.6|1551
1635494600000|2021-10-29 08:03:20|1114|1113.6|1113.8|1113.6|1114.2|1113.6|1113.8|1113.6|2286
1635494610000|2021-10-29 08:03:30|1113.6|1113.4|1113.6|1113|1113.6|1113.4|1113.2|1112.6|4005
1635494620000|2021-10-29 08:03:40|1113.8|1113.2|1114.2|1114|1114.2|1114|1113.8|1113.2|1074
1635494630000|2021-10-29 08:03:50|1114|1113.8|1113.8|1113.2|1114|1113.8|1113.8|1113.2|0
1635494640000|2021-10-29 08:04:00|1113.6|1113.4|1113.8|1113.2|1113.8|1113.4|1113.4|1113|0
1635494650000|2021-10-29 08:04:10|1113.6||1113.6||1113.8||1113.6||350
1635494660000|2021-10-29 08:04:20|1113.8|1113|1113.2|1113|1113.8|1113|1113.2|1113|948
1635494670000|2021-10-29 08:04:30|1113.4|1112.8|1113.6|1113.2|1113.6|1113.2|1113.4|1112.8|405
1635494680000|2021-10-29 08:04:40|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.2|1113|852
1635494690000|2021-10-29 08:04:50|1113.8|1113.4|1114|1113.6|1114.2|1114|1113.8|1113.2|5440
1635494700000|2021-10-29 08:05:00|1114.2|1113.8|1114.4|1114.2|1114.4|1114.2|1114|1113.8|6190
1635494710000|2021-10-29 08:05:10|1114.2|1114|1114.8|1114.4|1114.8|1114.4|1114.2|1114|2002
1635494720000|2021-10-29 08:05:20|1115|1114.6|1115.2|1114.8|1115.4|1114.8|1114.8|1114.6|1204
1635494730000|2021-10-29 08:05:30|1115.4|1115|1114.8|1114.4|1115.4|1115.2|1114.8|1114.4|4031
1635494740000|2021-10-29 08:05:40|1114.6|1114.6|1114.6|1114.4|1114.6|1114.6|1114.6|1114.2|604
1635494750000|2021-10-29 08:05:50|1114.8|1114.6|1114.8|1114.2|1114.8|1114.6|1114.8|1114.2|499
1635494760000|2021-10-29 08:06:00|1115|1114.4|1115.8|1115.2|1116|1115.8|1114.8|1114.4|7583
1635494770000|2021-10-29 08:06:10|1115.6|1115|1115.4|1115|1115.6|1115|1115.4|1115|0
1635494780000|2021-10-29 08:06:20|1115.6|1115.2|1115.8|1115.2|1115.8|1115.6|1115.4|1115|4410
1635494790000|2021-10-29 08:06:30|1115.6|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|0
1635494800000|2021-10-29 08:06:40|1115.4|1115|1115.4|1114.8|1115.4|1115|1115.2|1114.8|1548
1635494810000|2021-10-29 08:06:50|1115.2|1114.6|1115.8|1115.4|1115.8|1115.4|1114.8|1114.4|4461
1635494820000|2021-10-29 08:07:00|1116|1115.6|1116|1115.6|1116|1115.8|1116|1115.6|1406
1635494830000|2021-10-29 08:07:10|1116.2|1115.8|1116.4|1116|1116.4|1116|1116.2|1115.8|411
1635494850000|2021-10-29 08:07:30|1116.2|1115.8|1116.8|1116.2|1116.8|1116.2|1115.8|1115.4|4446
1635494860000|2021-10-29 08:07:40|1117|1116.4|1116.4|1116|1117.2|1116.6|1116.4|1116|3847
1635494870000|2021-10-29 08:07:50|1116.2|1115.8|1116|1115.4|1116.2|1115.8|1115.6|1115.2|1042
1635494880000|2021-10-29 08:08:00|1115.8|1115.2|1115.6|1115|1115.8|1115.4|1115.6|1115|551
1635494890000|2021-10-29 08:08:10|1115.8|1115.2|1115.4|1115|1115.8|1115.4|1115.2|1114.6|5539
1635494900000|2021-10-29 08:08:20|1115.2|1114.8|1115|1114.6|1115.4|1115|1114.8|1114.6|1688
1635494910000|2021-10-29 08:08:30|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.6|0
1635494920000|2021-10-29 08:08:40|1115|1114.6|1114.8|1114.2|1115.2|1114.8|1114.4|1114|4609
1635494930000|2021-10-29 08:08:50|1114.6|1114.4|1114.6|1114.2|1114.6|1114.6|1114.4|1114|304
1635494940000|2021-10-29 08:09:00||1114||1114||1114||1114|0
1635494950000|2021-10-29 08:09:10|1114.8|1114.2|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|1534
1635494960000|2021-10-29 08:09:20|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1635494970000|2021-10-29 08:09:30|1115.2|1114.8|1114.8|1114.4|1115.4|1115|1114.8|1114.4|500
1635494980000|2021-10-29 08:09:40|1114.6|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114.2|291
1635494990000|2021-10-29 08:09:50|1114.6|1114.4|1114.4|1114.2|1114.6|1114.4|1114.4|1114.2|725
1635495000000|2021-10-29 08:10:00|1114.6|1114.4|1114.8|1114.2|1114.8|1114.6|1114.6|1114.2|897
1635495010000|2021-10-29 08:10:10|1114.6|1114|1114.4|1113.8|1114.6|1114|1114|1113.8|4790
1635495020000|2021-10-29 08:10:20|1114.2|1114|1115.2|1114.6|1115.2|1114.6|1114|1114|2496
1635495030000|2021-10-29 08:10:30|1115.4|1114.8|1114.8|1114.6|1115.4|1115|1114.8|1114.6|0
1635495040000|2021-10-29 08:10:40|1115|1114.4|1114.6|1114.2|1115|1114.4|1114.4|1114.2|1008
1635495050000|2021-10-29 08:10:50|1114.4|1114|1114.2|1113.8|1114.4|1114|1114|1113.6|521
1635495060000|2021-10-29 08:11:00|1114|1113.6|1114.8|1114.6|1115|1114.6|1114|1113.6|2160
1635495070000|2021-10-29 08:11:10|1115|1114.4|1114.2|1113.8|1115|1114.4|1114.2|1113.8|1080
1635495080000|2021-10-29 08:11:20|1114|1113.6|1113.6|1113.2|1114|1113.6|1113.6|1113.2|1042
1635495090000|2021-10-29 08:11:30|1113.8|1113.4|1113.8|1113.4|1114|1113.8|1113.6|1113.4|210
1635495100000|2021-10-29 08:11:40|1114||1114||1114||1114||0
1635495110000|2021-10-29 08:11:50|1113.8|1113.2|1114|1113.6|1114.2|1113.8|1113.8|1113.2|4796
1635495120000|2021-10-29 08:12:00|1113.8|1113.4|1113.4|1113|1113.8|1113.6|1113.4|1113|201
1635495130000|2021-10-29 08:12:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.4|1113.4|1113|237
1635495150000|2021-10-29 08:12:30|1113.8|1113.4|1114|1113.6|1114|1113.8|1113.6|1113.2|1999
1635495160000|2021-10-29 08:12:40|1114.2|1113.8|1114.6|1114.2|1114.8|1114.4|1114.2|1113.6|958
1635495170000|2021-10-29 08:12:50|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1113.6|1895
1635495180000|2021-10-29 08:13:00|1114.2|1113.8|1114.2|1114|1114.2|1114|1114.2|1113.8|0
1635495190000|2021-10-29 08:13:10|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|113
1635495200000|2021-10-29 08:13:20|1114.8|1114.4|1114.4|1114|1114.8|1114.6|1114.4|1114|3998
1635495210000|2021-10-29 08:13:30|1114.2|1114.2|1113.8|1113.4|1114.2|1114.2|1113.8|1113.4|3955
1635495220000|2021-10-29 08:13:40|1113.6|1113.2|1114|1113.6|1114|1113.6|1113.4|1113.2|1926
1635495230000|2021-10-29 08:13:50|1114.2|1113.8|1114.4|1114|1114.6|1114.2|1114.2|1113.8|0
1635495240000|2021-10-29 08:14:00|1114.2|1113.8|1113.8|1113.4|1114.2|1113.8|1113.6|1113.2|1665
1635495260000|2021-10-29 08:14:20|1113.6|1113.2|1112.8|1112.4|1113.6|1113.2|1112.8|1112.4|1412
1635495270000|2021-10-29 08:14:30|1113|1112.6|1113.8|1113.4|1113.8|1113.4|1113|1112.6|3174
1635495280000|2021-10-29 08:14:40|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113.2|0
1635495290000|2021-10-29 08:14:50|1114|1113.6|1113.6|1113.2|1114|1113.6|1113.6|1113.2|3973
1635495300000|2021-10-29 08:15:00||1113.4||1113.2||1113.4||1113.2|0
1635495310000|2021-10-29 08:15:10|1113.8|1113.4|1114|1113.4|1114|1113.6|1113.6|1113.4|536
1635495320000|2021-10-29 08:15:20|1113.8||1113.8||1113.8||1113.8||0
1635495330000|2021-10-29 08:15:30|1114|1113.6|1114.4|1113.8|1114.6|1114.2|1114|1113.6|6689
1635495340000|2021-10-29 08:15:40|1114.2|1114|1114.4|1114|1114.6|1114.2|1114.2|1114|0
1635495350000|2021-10-29 08:15:50|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1113.8|1113.4|1469
1635495360000|2021-10-29 08:16:00|1114.4|1114|1114.4|1113.8|1114.6|1114.2|1114.2|1113.8|500
1635495370000|2021-10-29 08:16:10||1114||1113.8||1114||1113.8|0
1635495390000|2021-10-29 08:16:30|1114.2|1113.6|1114|1113.6|1114.2|1113.8|1113.8|1113.6|1109
1635495410000|2021-10-29 08:16:50|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.6|1113.4|4131
1635495420000|2021-10-29 08:17:00|1114.2|1113.8|1114.2|1114|1114.6|1114.4|1114|1113.6|2079
1635495430000|2021-10-29 08:17:10|1114.4||1114.4||1114.4||1114.4||269
1635495440000|2021-10-29 08:17:20|1114.6|1114.2|1115.8|1115.6|1115.8|1115.6|1114.4|1114.2|6308
1635495450000|2021-10-29 08:17:30|1115.6|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|1073
1635495460000|2021-10-29 08:17:40|1116|1115.6|1116|1115.4|1116|1115.6|1115.6|1115.2|8101
1635495470000|2021-10-29 08:17:50|1115.8|1115.6|1115.8|1115.4|1115.8|1115.8|1115.8|1115.4|500
1635495480000|2021-10-29 08:18:00|1115.6|1115.2|1115.2|1114.8|1115.8|1115.6|1115|1114.6|5558
1635495490000|2021-10-29 08:18:10|1115|1115|1115.2|1114.8|1115.4|1115|1115|1114.8|306
1635495500000|2021-10-29 08:18:20|1115.4|1115|1115|1114.4|1115.6|1115.2|1114.8|1114.4|5651
1635495510000|2021-10-29 08:18:30|1115.2|1114.6|1115.4|1115|1115.4|1115|1115.2|1114.6|1279
1635495520000|2021-10-29 08:18:40|1115.2|1114.8|1115.4|1115|1115.4|1115|1115|1114.8|1285
1635495530000|2021-10-29 08:18:50|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.2|1114.8|1387
1635495540000|2021-10-29 08:19:00|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1635495550000|2021-10-29 08:19:10|1115.2|1114.8|1115|1114.4|1115.2|1114.8|1114.8|1114.4|1588
1635495560000|2021-10-29 08:19:20|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.6|1114.6|1605
1635495580000|2021-10-29 08:19:40|1115.2|1114.8|1115.2|1114.8|1115.4|1115|1115|1114.6|4440
1635495600000|2021-10-29 08:20:00|1115.4|1115|1115.4|1115.2|1115.4|1115.2|1115.2|1114.8|304
1635495610000|2021-10-29 08:20:10|||||||||662
1635495620000|2021-10-29 08:20:20|1115.6|1115.4|1116.4|1116|1116.4|1116.2|1115.6|1115.4|5095
1635495630000|2021-10-29 08:20:30||1116.2||1116||1116.2||1116|762
1635495650000|2021-10-29 08:20:50|1116.2|1115.8|1116.4|1116|1116.4|1116|1116.2|1115.8|1861
1635495660000|2021-10-29 08:21:00|1116.2|1115.8|1116.2|1116|1116.2|1116|1116.2|1115.8|0
1635495690000|2021-10-29 08:21:30||1115.8||1115.8||1115.8||1115.8|541
1635495710000|2021-10-29 08:21:50|1116|1115.6|1116|1115.6|1116.4|1116.2|1115.8|1115.6|10096
1635495720000|2021-10-29 08:22:00|1116.2|1115.8|1116|1115.6|1116.2|1116|1116|1115.6|973
1635495730000|2021-10-29 08:22:10|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|935
1635495740000|2021-10-29 08:22:20|1116|1115.6|1116|1115.8|1116|1115.8|1115.8|1115.6|711
1635495750000|2021-10-29 08:22:30|1116.2|1115.6|1116.2|1115.8|1116.2|1115.8|1115.6|1115.2|4264
1635495760000|2021-10-29 08:22:40|1116|1115.6|1116|1115.6|1116.4|1115.8|1115.6|1115.2|27577
1635495770000|2021-10-29 08:22:50|1115.8|1115.8|1116.4|1115.8|1116.4|1116.2|1115.8|1115.8|2109
1635495780000|2021-10-29 08:23:00|1116.2|1116|1116.8|1116.4|1117|1116.8|1116.2|1116|4732
1635495790000|2021-10-29 08:23:10|1117|1116.6|1117.2|1116.8|1117.4|1117.2|1117|1116.6|2926
1635495800000|2021-10-29 08:23:20|1117.4|1117|1117.4|1117|1117.6|1117.2|1117.2|1117|9107
1635495810000|2021-10-29 08:23:30|1117.2|1116.8|1117.4|1117|1117.4|1117|1117|1116.8|3598
1635495820000|2021-10-29 08:23:40|1117.2|1117.2|1117.6|1117.2|1117.8|1117.2|1117.2|1117.2|258
1635495830000|2021-10-29 08:23:50|1117.8|1117.4|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|8914
1635495840000|2021-10-29 08:24:00|1118|1117.6|1117.8|1117.4|1118|1117.8|1117.8|1117.4|2503
1635495850000|2021-10-29 08:24:10|1118|1117.6|1118|1117.6|1118.2|1117.8|1117.6|1117.2|3372
1635495860000|2021-10-29 08:24:20|1118.2|1117.8|1117.6|1117.2|1118.2|1117.8|1117.6|1117.2|2882
1635495870000|2021-10-29 08:24:30|1117.8|1117.4|1117.6|1117.2|1118|1117.6|1117.6|1117.2|570
1635495890000|2021-10-29 08:24:50|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|3039
1635495900000|2021-10-29 08:25:00|1117.4|1117|1117.4|1116.8|1117.6|1117.2|1117|1116.8|761
1635495910000|2021-10-29 08:25:10|1117.2||1117||1117.2||1117||0
1635495920000|2021-10-29 08:25:20|1117.2|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|593
1635495930000|2021-10-29 08:25:30|1117|1116.6|1117.4|1116.8|1117.4|1116.8|1117|1116.6|0
1635495940000|2021-10-29 08:25:40|1117.2|1117|1116.8|1116.4|1117.4|1117|1116.6|1116.4|5560
1635495960000|2021-10-29 08:26:00|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116|1115.6|3573
1635495980000|2021-10-29 08:26:20|1116.4|1116|1116.4|1116|1116.4|1116.2|1116.2|1115.8|3034
1635495990000|2021-10-29 08:26:30|1116.2|1115.8|1115.8|1115.6|1116.4|1115.8|1115.8|1115.4|900
1635496000000|2021-10-29 08:26:40|1116|1115.8|1116.6|1116|1116.6|1116.2|1116|1115.8|1072
1635496010000|2021-10-29 08:26:50|1116.4|1116.2|1117|1116.6|1117|1116.6|1116.4|1116.2|2807
1635496020000|2021-10-29 08:27:00|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|150
1635496030000|2021-10-29 08:27:10|1117|1116.6|1117|1116.6|1117|1116.8|1117|1116.6|0
1635496040000|2021-10-29 08:27:20|1116.8|1116.4|1117|1116.8|1117|1116.8|1116.8|1116.4|1596
1635496050000|2021-10-29 08:27:30|1116.6|1116.6|1116.4|1116|1116.6|1116.6|1116.4|1116|5396
1635496060000|2021-10-29 08:27:40|1116.6|1116.2|1117|1116.6|1117|1116.6|1116.4|1116.2|6320
1635496070000|2021-10-29 08:27:50|1116.8|1116.8|1116.8|1116.4|1116.8|1116.8|1116.8|1116.2|3861
1635496090000|2021-10-29 08:28:10|1117|1116.6|1117|1116.4|1117.2|1116.6|1116.8|1116.4|500
1635496100000|2021-10-29 08:28:20|1116.8|1116.2|1116|1115.8|1117|1116.2|1116|1115.8|2564
1635496110000|2021-10-29 08:28:30|1116.2|1115.6|1116|1115.4|1116.2|1115.6|1116|1115.4|63
1635496120000|2021-10-29 08:28:40|1115.8|1115.6|1115.6|1115.2|1116|1115.6|1115.6|1115.2|771
1635496130000|2021-10-29 08:28:50|1115.8|1115.4|1116|1115.6|1116.8|1116.2|1115.8|1115.4|1688
1635496150000|2021-10-29 08:29:10|1116.2|1115.8|1116.6|1116|1116.6|1116.2|1116.2|1115.8|4367
1635496160000|2021-10-29 08:29:20|1116.8|1116.2|1116.8|1116.4|1116.8|1116.4|1116.6|1116|611
1635496170000|2021-10-29 08:29:30|1116.6|1116.6|1116.6|1116.2|1116.8|1116.6|1116.6|1116.2|1233
1635496180000|2021-10-29 08:29:40|1116.8|1116.4|1116.6|1116|1116.8|1116.4|1116.2|1116|1387
1635496190000|2021-10-29 08:29:50|1116.4|1115.8|1115.6|1115.2|1116.4|1115.8|1115.6|1115.2|1678
1635496200000|2021-10-29 08:30:00|1115.4|1115|1116.6|1116.2|1116.6|1116.2|1115.4|1114.8|509
1635496210000|2021-10-29 08:30:10|1116.8|1116.4|1116.4|1116.2|1116.8|1116.4|1116.4|1116.2|627
1635496220000|2021-10-29 08:30:20|1116.6|1116|1116|1115.6|1116.6|1116|1115.8|1115.6|776
1635496230000|2021-10-29 08:30:30|1116.2|1115.8|1115.8|1115.4|1116.4|1116|1115.8|1115.4|500
1635496240000|2021-10-29 08:30:40|1116|1115.6|1115.8|1115.4|1116|1115.8|1115.8|1115.4|0
1635496250000|2021-10-29 08:30:50|1116|1115.6|1117|1116.4|1117|1116.4|1116|1115.6|1055
1635496260000|2021-10-29 08:31:00|1117.2|1116.6|1117.2|1116.8|1117.4|1117.2|1117|1116.6|1686
1635496270000|2021-10-29 08:31:10|1117.4|1117|1117.4|1117|1117.4|1117.2|1117.4|1117|114
1635496280000|2021-10-29 08:31:20|1117.2|1116.8|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1635496290000|2021-10-29 08:31:30|1117.2|1116.8|1117.4|1117|1117.4|1117.2|1116.8|1116.6|6337
1635496300000|2021-10-29 08:31:40|1117.2|1116.8|1118|1117.6|1118|1117.6|1117.2|1116.8|882
1635496310000|2021-10-29 08:31:50|1118.2|1117.8|1117.8|1117.4|1118.4|1118|1117.8|1117.2|3232
1635496320000|2021-10-29 08:32:00|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.4|1117.2|105
1635496330000|2021-10-29 08:32:10|1117.6|1117.2|1117|1116.6|1117.6|1117.4|1116.8|1116.6|1895
1635496340000|2021-10-29 08:32:20|1117.2|1116.8|1116.8|1116.4|1117.2|1117|1116.6|1116.2|5375
1635496350000|2021-10-29 08:32:30|1116.6|1116.2|1116.6|1116.2|1116.6|1116.4|1116.4|1116|3351
1635496360000|2021-10-29 08:32:40|1116.4|1116|1116|1115.6|1116.4|1116|1116|1115.6|0
1635496370000|2021-10-29 08:32:50|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.4|1115.2|1470
1635496380000|2021-10-29 08:33:00|1116.2|1115.8|1116.4|1115.8|1116.4|1116|1116|1115.4|7978
1635496390000|2021-10-29 08:33:10|1116.2|1115.6|1116|1115.8|1116.2|1115.8|1115.8|1115.4|3345
1635496400000|2021-10-29 08:33:20|1115.8|1115.6|1116.6|1116.2|1116.8|1116.2|1115.8|1115.6|4948
1635496410000|2021-10-29 08:33:30|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.4|0
1635496420000|2021-10-29 08:33:40|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1116|575
1635496430000|2021-10-29 08:33:50|1116.2|1115.8|1115.6|1115.2|1116.2|1115.8|1115.6|1115.2|1541
1635496440000|2021-10-29 08:34:00|1115.8|1115.4|1115.8|1115.4|1116|1115.6|1115.6|1115.4|298
1635496450000|2021-10-29 08:34:10|1116|1115.6|1116|1115.6|1116.2|1115.6|1116|1115.6|482
1635496460000|2021-10-29 08:34:20|1116.2|1115.4|1115.6|1115.2|1116.2|1115.4|1115.6|1115.2|779
1635496470000|2021-10-29 08:34:30|1115.4|1115|1115.4|1115|1115.6|1115.2|1115|1114.6|2843
1635496480000|2021-10-29 08:34:40|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|1037
1635496500000|2021-10-29 08:35:00|1115.2|1114.8|1115.8|1115.4|1116|1115.4|1115.2|1114.8|916
1635496510000|2021-10-29 08:35:10|1116|1115.6|1116.2|1115.8|1116.4|1116|1115.8|1115.6|400
1635496520000|2021-10-29 08:35:20|1116||1116||1116||1116||0
1635496530000|2021-10-29 08:35:30|1115.8|1115.6|1115.8|1115.2|1116|1115.6|1115.6|1115|3097
1635496540000|2021-10-29 08:35:40|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.6|1115.2|0
1635496550000|2021-10-29 08:35:50|1115.4|1115|1114.6|1114.2|1115.6|1115.2|1114.6|1114.2|10251
1635496560000|2021-10-29 08:36:00|1114.8|1114.4|1114.4|1114|1114.8|1114.4|1114.2|1113.8|1492
1635496570000|2021-10-29 08:36:10||1114.2||1114.2||1114.2||1114|0
1635496580000|2021-10-29 08:36:20|1114.2|1114|1114.4|1114|1114.4|1114.2|1114|1113.8|21336
1635496590000|2021-10-29 08:36:30|1114.6|1114.2|1115.2|1114.8|1115.2|1114.8|1114.6|1114.2|100
1635496600000|2021-10-29 08:36:40|1115.4|1114.6|1115|1114.6|1115.4|1114.6|1115|1114.6|1255
1635496610000|2021-10-29 08:36:50|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|861
1635496620000|2021-10-29 08:37:00|1115.2|1114.8|1114.6|1114|1115.2|1114.8|1114.4|1114|1202
1635496630000|2021-10-29 08:37:10|1114.4|1113.8|1114.2|1113.6|1114.4|1113.8|1114.2|1113.6|1200
1635496640000|2021-10-29 08:37:20|1114|1113.8|1114.2|1113.6|1114.2|1113.8|1114|1113.6|69
1635496650000|2021-10-29 08:37:30||1113.8||1113.8||1113.8||1113.6|0
1635496670000|2021-10-29 08:37:50|1114|1113.6|1114|1113.6|1114.2|1113.8|1113.8|1113.4|2852
1635496680000|2021-10-29 08:38:00|1113.8||1114||1114||1113.8||3
1635496690000|2021-10-29 08:38:10|1114.2|1113.8|1114.6|1114.2|1114.8|1114.4|1114.2|1113.8|2049
1635496700000|2021-10-29 08:38:20|1114.8|1114.4|1115|1114.6|1115.2|1115|1114.8|1114.4|598
1635496710000|2021-10-29 08:38:30|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|1236
1635496720000|2021-10-29 08:38:40|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1113.8|838
1635496730000|2021-10-29 08:38:50|1114.6|1114.2|1115|1114.6|1115|1114.6|1114.6|1114.2|3000
1635496740000|2021-10-29 08:39:00|1115.2||1115||1115.2||1115||0
1635496750000|2021-10-29 08:39:10|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1635496760000|2021-10-29 08:39:20|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1114.8|1114.4|563
1635496770000|2021-10-29 08:39:30|1114.8|1114.4|1115|1114.4|1115|1114.4|1114.8|1114.4|0
1635496780000|2021-10-29 08:39:40|1114.8|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.6|500
1635496790000|2021-10-29 08:39:50|1114.8|1114.8|1114.8|1114.4|1115|1114.8|1114.8|1114.4|0
1635496800000|2021-10-29 08:40:00|1114.6|1114.2|1114.2|1113.8|1114.6|1114.2|1114.2|1113.8|206
1635496810000|2021-10-29 08:40:10|1114.4|1113.6|1114.4|1114|1114.4|1114.2|1114|1113.6|1288
1635496820000|2021-10-29 08:40:20|1114.2|1113.8|1114.4|1114|1114.6|1114|1114.2|1113.8|0
1635496830000|2021-10-29 08:40:30|1114.6|1113.8|1114.2|1113.8|1114.6|1113.8|1114.2|1113.8|0
1635496840000|2021-10-29 08:40:40|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1635496850000|2021-10-29 08:40:50|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1635496860000|2021-10-29 08:41:00|1114.2|1113.8|1114.4|1114|1114.6|1114|1114.2|1113.8|0
1635496870000|2021-10-29 08:41:10|1114.6|1114.2|1114.6|1114.4|1114.8|1114.4|1114.4|1114|4000
1635496880000|2021-10-29 08:41:20|1114.4|1114.2|1113.8|1113.6|1114.6|1114.2|1113.8|1113.6|1733
1635496890000|2021-10-29 08:41:30|1114|1113.8|1114|1113.6|1114|1113.8|1114|1113.6|0
1635496900000|2021-10-29 08:41:40|1113.8|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.6|798
1635496910000|2021-10-29 08:41:50|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.4|1113|1408
1635496920000|2021-10-29 08:42:00|1113.8|1113.4|1113|1112.6|1113.8|1113.4|1113|1112.6|459
1635496930000|2021-10-29 08:42:10|1113.2|1112.8|1113.4|1112.8|1113.4|1113|1113|1112.6|0
1635496950000|2021-10-29 08:42:30|1113.2|1112.6|1112.2|1112|1113.2|1112.6|1112.2|1112|21728
1635496960000|2021-10-29 08:42:40|1112.4|1111.8|1112|1111.8|1112.4|1111.8|1112|1111.6|1604
1635496970000|2021-10-29 08:42:50|1112.2|1112|1113|1112.4|1113|1112.6|1112|1111.8|1765
1635496980000|2021-10-29 08:43:00|1113.2|1112.6|1113|1112.6|1113.4|1113|1112.8|1112.4|630
1635496990000|2021-10-29 08:43:10|1113.2|1112.8|1113.2|1112.8|1113.6|1113.2|1113|1112.8|3188
1635497000000|2021-10-29 08:43:20|1113.4|1113|1113.2|1113|1113.4|1113|1113.2|1112.8|602
1635497010000|2021-10-29 08:43:30|1113.4|1113.2|1113.6|1113|1113.6|1113.2|1113.2|1113|784
1635497020000|2021-10-29 08:43:40|1113.4|1113.2|1113.6|1113.2|1113.8|1113.2|1113.2|1113|1068
1635497030000|2021-10-29 08:43:50|1113.8||1113.6||1113.8||1113.6||0
1635497040000|2021-10-29 08:44:00|1113.4|1113|1113|1112.6|1113.6|1113.4|1113|1112.6|8549
1635497050000|2021-10-29 08:44:10|1112.8|1112.8|1113.6|1113|1113.6|1113|1112.8|1112.8|1248
1635497060000|2021-10-29 08:44:20|1113.8|1113.2|1114.4|1113.8|1114.4|1113.8|1113.6|1113.2|3257
1635497070000|2021-10-29 08:44:30|1114.6|1114|1113.8|1113.4|1114.6|1114.2|1113.8|1113.4|907
1635497080000|2021-10-29 08:44:40|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113.2|1346
1635497090000|2021-10-29 08:44:50|1113.4|1113.2|1113.2|1112.8|1113.8|1113.4|1113.2|1112.6|22214
1635497100000|2021-10-29 08:45:00|1113.4|1113|1113.4|1113|1113.4|1113|1113|1112.8|5082
1635497110000|2021-10-29 08:45:10|1113.2|1112.8|1113.4|1112.8|1113.4|1112.8|1113.2|1112.8|0
1635497120000|2021-10-29 08:45:20|1113.2|1113|1113.6|1113.2|1113.8|1113.4|1113.2|1113|2167
1635497130000|2021-10-29 08:45:30|1113.4|1113|1113|1112.8|1113.4|1113|1113|1112.8|912
1635497140000|2021-10-29 08:45:40|1113.2|1113|1114.2|1113.8|1114.2|1113.8|1113.2|1112.8|210
1635497150000|2021-10-29 08:45:50|1114.4|1114|1114.6|1114.2|1114.6|1114.4|1114.4|1114|1298
1635497160000|2021-10-29 08:46:00|1114.8|1114.4|1115|1114.6|1115|1114.8|1114.8|1114.4|1476
1635497170000|2021-10-29 08:46:10|1115.2|1114.8|1115.2|1114.8|1115.4|1115.2|1115.2|1114.8|2050
1635497180000|2021-10-29 08:46:20|1115|1114.6|1114.4|1114.2|1115|1114.6|1114.4|1114.2|2729
1635497190000|2021-10-29 08:46:30|1114.6|1114|1114.4|1114|1114.6|1114|1114.2|1114|630
1635497200000|2021-10-29 08:46:40|1114.2|1113.8|1114.2|1113.8|1114.4|1114|1114|1113.6|2064
1635497220000|2021-10-29 08:47:00|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|1749
1635497230000|2021-10-29 08:47:10|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|419
1635497240000|2021-10-29 08:47:20|1114|1113.6|1114.2|1113.8|1114.4|1114|1113.8|1113.4|966
1635497250000|2021-10-29 08:47:30|1114|1114|1114.2|1113.8|1114.2|1114|1114|1113.8|275
1635497260000|2021-10-29 08:47:40|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|775
1635497270000|2021-10-29 08:47:50|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.2|1114|1104
1635497280000|2021-10-29 08:48:00|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.4|1114.2|2285
1635497290000|2021-10-29 08:48:10|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.6|1114.4|2010
1635497310000|2021-10-29 08:48:30|1114.6|1114.6|1114|1113.6|1115.2|1114.8|1114|1113.4|20931
1635497320000|2021-10-29 08:48:40|1114.2|1113.8|1114.2|1114|1114.4|1114.2|1114|1113.8|1301
1635497330000|2021-10-29 08:48:50|1114.4||1114.4||1114.4||1114.4||139
1635497340000|2021-10-29 08:49:00|1114.2|1114.2|1115|1114.6|1115.2|1115|1114.2|1114.2|3555
1635497350000|2021-10-29 08:49:10|1115.2|1114.8|1115|1114.8|1115.2|1115|1115|1114.8|3390
1635497360000|2021-10-29 08:49:20|1114.8|1114.6|1114.4|1114.2|1114.8|1114.8|1114.4|1114.2|456
1635497370000|2021-10-29 08:49:30|1114.6|1114.4|1114.8|1114.2|1114.8|1114.4|1114.2|1113.8|7871
1635497380000|2021-10-29 08:49:40|1114.6|1114.4|1114.8|1114.4|1115|1114.6|1114.6|1114.4|500
1635497390000|2021-10-29 08:49:50|1115||1114.8||1115||1114.8||0
1635497400000|2021-10-29 08:50:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|2059
1635497410000|2021-10-29 08:50:10|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|4009
1635497420000|2021-10-29 08:50:20|1114.4|1114.4|1114.6|1114.2|1114.6|1114.4|1114.2|1113.8|4880
1635497430000|2021-10-29 08:50:30|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|1754
1635497440000|2021-10-29 08:50:40|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|732
1635497450000|2021-10-29 08:50:50|1114.8|1114.4|1115|1114.6|1115|1114.8|1114.8|1114.4|508
1635497460000|2021-10-29 08:51:00|1115.2|1114.8|1115.6|1115.2|1115.6|1115.2|1115.2|1114.8|3186
1635497470000|2021-10-29 08:51:10|1115.4|1115|1114.8|1114.4|1115.6|1115.2|1114.8|1114.4|4510
1635497480000|2021-10-29 08:51:20|1115.2|1114.6|1115|1114.6|1115.2|1114.8|1115|1114.6|3657
1635497500000|2021-10-29 08:51:40||1114.8||1114.6||1114.8||1114.6|1500
1635497510000|2021-10-29 08:51:50|1115.2|1114.8|1115.2|1114.8|1115.2|1115|1115.2|1114.6|5
1635497520000|2021-10-29 08:52:00|1115|1114.6|1115|1114.8|1115|1114.8|1114.8|1114.4|1880
1635497530000|2021-10-29 08:52:10|1114.8|1114.6|1114.8|1114.6|1114.8|1114.8|1114.8|1114.6|940
1635497540000|2021-10-29 08:52:20|1114.6|1114.4|1114.6|1114|1114.6|1114.4|1114.4|1114|3575
1635497550000|2021-10-29 08:52:30|1114.4|1113.8|1114|1113.6|1114.4|1113.8|1114|1113.6|0
1635497560000|2021-10-29 08:52:40|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|500
1635497580000|2021-10-29 08:53:00|1114.6|1114.2|1114|1113.6|1114.6|1114.2|1113.4|1113|6199
1635497590000|2021-10-29 08:53:10|1114.2|1113.8|1113.8|1113.4|1114.2|1113.8|1113.8|1113.4|549
1635497600000|2021-10-29 08:53:20|1113.6|1113.2|1113.6|1113.4|1113.8|1113.4|1113.6|1113.2|0
1635497610000|2021-10-29 08:53:30|1113.8|1113.2|1114|1113.4|1114|1113.6|1113.8|1113.2|222
1635497620000|2021-10-29 08:53:40|1114.2|1113.6|1114|1113.6|1114.2|1113.8|1113.8|1113.4|207
1635497630000|2021-10-29 08:53:50|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1635497640000|2021-10-29 08:54:00|1114.4|1114|1114|1113.8|1114.4|1114|1113.8|1113.6|5364
1635497650000|2021-10-29 08:54:10|1113.8|1113.6|1114.4|1114|1114.4|1114.2|1113.8|1113.6|556
1635497660000|2021-10-29 08:54:20||1114.2||1114||1114.2||1114|0
1635497670000|2021-10-29 08:54:30|1114.6|1114.2|1114.8|1114.4|1115|1114.4|1114.6|1114.2|1766
1635497680000|2021-10-29 08:54:40|1115|1114.6|1115.4|1115|1115.8|1115.4|1115|1114.6|5633
1635497690000|2021-10-29 08:54:50|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|1688
1635497700000|2021-10-29 08:55:00|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1114.8|1114.6|961
1635497710000|2021-10-29 08:55:10|1115.4|1115|1115.4|1115|1115.6|1115.2|1115.2|1114.8|0
1635497720000|2021-10-29 08:55:20|1115.6|1115.2|1115.8|1115.4|1116|1115.4|1115.2|1115|10469
1635497730000|2021-10-29 08:55:30|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1115.8|1115.6|109
1635497740000|2021-10-29 08:55:40|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1116|1115.6|555
1635497750000|2021-10-29 08:55:50||1116||1115.8||1116||1115.8|0
1635497760000|2021-10-29 08:56:00|1116|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.4|11
1635497770000|2021-10-29 08:56:10|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.2|1115|8897
1635497780000|2021-10-29 08:56:20|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1116|1115.6|738
1635497790000|2021-10-29 08:56:30|1116|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.4|870
1635497800000|2021-10-29 08:56:40|1116.2|1115.8|1116.4|1116|1116.4|1116|1116|1115.8|200
1635497810000|2021-10-29 08:56:50|1116.2|1115.8|1115.8|1115.2|1116.2|1115.8|1115.6|1115.2|4495
1635497820000|2021-10-29 08:57:00|1115.6|1115.4|1116.4|1116|1116.4|1116|1115.6|1115.4|1984
1635497830000|2021-10-29 08:57:10|1116.2|1115.8|1116.6|1116.2|1116.8|1116.6|1116.2|1115.8|8903
1635497840000|2021-10-29 08:57:20|1116.4|1116|1116.8|1116.6|1116.8|1116.6|1116.4|1116|1008
1635497850000|2021-10-29 08:57:30|1116.6|1116.4|1116.8|1116.2|1116.8|1116.4|1116.6|1116.2|580
1635497860000|2021-10-29 08:57:40|1116.6|1116|1116.4|1116|1116.6|1116|1116.2|1116|794
1635497870000|2021-10-29 08:57:50|1116.2|1115.8|1116.2|1116|1116.2|1116|1116|1115.6|500
1635497880000|2021-10-29 08:58:00|1116.4|1115.8|1116.4|1116|1116.6|1116|1116.2|1115.8|1957
1635497900000|2021-10-29 08:58:20|1116.2|1115.8|1116|1115.8|1116.2|1116|1115.8|1115.4|2195
1635497910000|2021-10-29 08:58:30|1115.8|1115.6|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|0
1635497920000|2021-10-29 08:58:40|1115.6|1115.2|1115.2|1115|1115.6|1115.2|1115.2|1114.8|2667
1635497930000|2021-10-29 08:58:50|1115.4|1114.8|1115.4|1115|1115.6|1115|1115.4|1114.8|7092
1635497950000|2021-10-29 08:59:10||1115.2||1115||1115.2||1115|170
1635497970000|2021-10-29 08:59:30|1115.6|1115.2|1115.6|1115.4|1115.6|1115.4|1115.6|1115.2|757
1635497980000|2021-10-29 08:59:40|1115.8||1115.8||1115.8||1115.8||1410
1635497990000|2021-10-29 08:59:50|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.4|238
1635498000000|2021-10-29 09:00:00|1115.8|1115.4|1116.4|1116|1116.4|1116|1115.4|1115|6501
1635498010000|2021-10-29 09:00:10|1116.2|1115.8|1117|1116.6|1117|1116.6|1116.2|1115.8|15432
1635498020000|2021-10-29 09:00:20|1116.8|1116.4|1116.8|1116.4|1117|1116.6|1116.6|1116.2|3445
1635498030000|2021-10-29 09:00:30|1117|1116.2|1116.4|1116|1117|1116.2|1116.2|1116|965
1635498040000|2021-10-29 09:00:40|1116|1115.8|1116.6|1116.2|1117|1116.6|1116|1115.8|12413
1635498050000|2021-10-29 09:00:50|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|30
1635498060000|2021-10-29 09:01:00|1117.2|1116.8|1117.2|1116.8|1117.6|1117.2|1117.2|1116.6|4772
1635498070000|2021-10-29 09:01:10|1117.4|1117|1117.6|1117.2|1117.8|1117.2|1117.4|1117|1166
1635498080000|2021-10-29 09:01:20|1117.8|1117.4|1117.8|1117.4|1117.8|1117.6|1117.6|1117.4|500
1635498090000|2021-10-29 09:01:30|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117|2927
1635498100000|2021-10-29 09:01:40|1118|1117.6|1118|1117.6|1118.2|1118|1118|1117.6|2048
1635498110000|2021-10-29 09:01:50|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|1087
1635498120000|2021-10-29 09:02:00|1118.2|1117.8|1118.2|1117.6|1118.2|1117.8|1117.8|1117.2|4850
1635498130000|2021-10-29 09:02:10|1118|1117.4|1117.6|1117.2|1118.2|1117.8|1117.4|1117.2|9482
1635498140000|2021-10-29 09:02:20|1117.8|1117.4|1117.8|1117.4|1118|1117.4|1117.8|1117.4|0
1635498150000|2021-10-29 09:02:30|1117.6|1117.2|1117.6|1117.2|1117.8|1117.6|1117.6|1117.2|1150
1635498160000|2021-10-29 09:02:40|1117.8|1117.4|1117.6|1117.4|1118|1117.8|1117.6|1117.4|957
1635498170000|2021-10-29 09:02:50|1117.8|1117.2|1117.4|1117|1117.8|1117.2|1117.4|1117|2916
1635498180000|2021-10-29 09:03:00|1117.6|1117.2|1118.6|1118|1118.6|1118.4|1117.6|1117.2|2750
1635498190000|2021-10-29 09:03:10|1118.8|1118.2|1118.6|1118|1118.8|1118.2|1118.6|1118|205
1635498200000|2021-10-29 09:03:20|1118.8|1118.2|1118.8|1118.4|1118.8|1118.4|1118.8|1118.2|0
1635498210000|2021-10-29 09:03:30|1118.6||1118.8||1118.8||1118.6||118
1635498220000|2021-10-29 09:03:40|1119|1118.6|1118.8|1118.6|1119|1118.6|1118.8|1118.4|950
1635498230000|2021-10-29 09:03:50||1118.4||1118.4||1118.4||1118.4|1495
1635498240000|2021-10-29 09:04:00|1118.6|1118.2|1119|1118.6|1119.2|1118.8|1118.6|1118|4831
1635498250000|2021-10-29 09:04:10|1118.8|1118.8|1118.8|1118.4|1118.8|1118.8|1118.6|1118.2|468
1635498260000|2021-10-29 09:04:20|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1635498270000|2021-10-29 09:04:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|130
1635498280000|2021-10-29 09:04:40|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|0
1635498290000|2021-10-29 09:04:50|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|0
1635498300000|2021-10-29 09:05:00|1118|1117.6|1118|1117.6|1118.2|1117.8|1117.8|1117.4|3420
1635498310000|2021-10-29 09:05:10|1117.8||1117.8||1117.8||1117.8||0
1635498320000|2021-10-29 09:05:20|1118|1117.8|1118|1117.6|1118|1117.8|1118|1117.6|100
1635498330000|2021-10-29 09:05:30||1117.8||1117.8||1117.8||1117.8|0
1635498340000|2021-10-29 09:05:40|1118.2|1117.6|1118|1117.6|1118.2|1117.6|1117.8|1117.4|2995
1635498350000|2021-10-29 09:05:50|1117.8|1117.4|1117.4|1117.2|1117.8|1117.6|1117.4|1117.2|39
1635498360000|2021-10-29 09:06:00||1117||1117||1117||1117|481
1635498370000|2021-10-29 09:06:10|1117.2|1116.8|1117.2|1116.8|1117.4|1116.8|1117|1116.6|756
1635498380000|2021-10-29 09:06:20|1117.4||1117.4||1117.4||1117.2||0
1635498390000|2021-10-29 09:06:30|1117.6|1117|1118.4|1118|1118.4|1118|1117.6|1117|1175
1635498400000|2021-10-29 09:06:40|1118.6|1118.2|1118.2|1118|1118.6|1118.4|1118.2|1118|1143
1635498410000|2021-10-29 09:06:50|1118.4|1118.2|1118.6|1118.2|1118.6|1118.2|1118.2|1118|1507
1635498420000|2021-10-29 09:07:00|1118.4|1118|1118.4|1118|1118.6|1118|1118.4|1118|366
1635498430000|2021-10-29 09:07:10|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|409
1635498450000|2021-10-29 09:07:30|1118.2|1117.8|1118.2|1117.8|1118.2|1118|1118.2|1117.8|457
1635498460000|2021-10-29 09:07:40|1118|1117.6|1117.6|1117.4|1118|1117.6|1117.6|1117.4|76
1635498470000|2021-10-29 09:07:50|1118|1117.6|1118.2|1117.8|1118.4|1118|1118|1117.6|15089
1635498480000|2021-10-29 09:08:00|1118|1118|1117.8|1117.4|1118|1118|1117.8|1117.4|2606
1635498490000|2021-10-29 09:08:10|1118|1117.6|1118.2|1117.6|1118.2|1117.6|1118|1117.6|0
1635498500000|2021-10-29 09:08:20|1118.4|1117.8|1118.8|1118.4|1118.8|1118.6|1118.4|1117.8|921
1635498510000|2021-10-29 09:08:30|1118.6|1118.2|1118.2|1117.8|1118.6|1118.4|1118.2|1117.8|1713
1635498520000|2021-10-29 09:08:40|1118|1118|1118.6|1118.2|1118.6|1118.2|1118|1118|199
1635498530000|2021-10-29 09:08:50|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1635498540000|2021-10-29 09:09:00|1119|1118.6|1119|1118.6|1119|1118.8|1118.8|1118.6|4450
1635498550000|2021-10-29 09:09:10|1118.8|1118.8|1118.8|1118.4|1118.8|1118.8|1118.8|1118.4|0
1635498560000|2021-10-29 09:09:20||1118.2||1118.4||1118.6||1118.2|0
1635498570000|2021-10-29 09:09:30|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|817
1635498580000|2021-10-29 09:09:40|1118.6||1118.4||1118.6||1118.4||0
1635498590000|2021-10-29 09:09:50||1118.2||1118||1118.2||1118|0
1635498600000|2021-10-29 09:10:00||1118.2||1118||1118.2||1118|0
1635498630000|2021-10-29 09:10:30|1118.2|1117.8|1118|1117.8|1118.4|1118|1118|1117.6|4125
1635498640000|2021-10-29 09:10:40|1117.8|1117.6|1118.2|1117.8|1118.2|1117.8|1117.6|1117.2|1739
1635498660000|2021-10-29 09:11:00|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|0
1635498670000|2021-10-29 09:11:10|1118.2||1118.2||1118.2||1118.2||0
1635498690000|2021-10-29 09:11:30|1118.4|1118.2|1117.8|1117.4|1118.4|1118.2|1117.6|1117.4|687
1635498700000|2021-10-29 09:11:40|1117.6|1117|1118|1117.6|1118|1117.6|1117.4|1117|5638
1635498710000|2021-10-29 09:11:50|1118.2|1117.8|1118.6|1118.2|1118.6|1118.2|1118.2|1117.8|858
1635498720000|2021-10-29 09:12:00|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.2|1118|308
1635498730000|2021-10-29 09:12:10|1118.8|1118.4|1119|1118.8|1119.2|1119|1118.8|1118.4|25199
1635498740000|2021-10-29 09:12:20|1118.8|1118.6|1119|1118.8|1119.4|1119.2|1118.8|1118.4|5117
1635498750000|2021-10-29 09:12:30|1119.2|1118.6|1119|1118.8|1119.2|1118.8|1119|1118.6|1211
1635498760000|2021-10-29 09:12:40|1118.8|1118.6|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|959
1635498770000|2021-10-29 09:12:50|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|960
1635498780000|2021-10-29 09:13:00|1118.4|1118|1118.4|1118|1118.4|1118|1118|1117.8|1294
1635498790000|2021-10-29 09:13:10|1118.6|1118.2|1118|1117.8|1118.6|1118.2|1118|1117.8|3235
1635498800000|2021-10-29 09:13:20|1118.2|1117.6|1118|1117.6|1118.2|1117.6|1118|1117.6|468
1635498820000|2021-10-29 09:13:40|1118.2|1117.8|1118.2|1117.6|1118.2|1117.8|1118|1117.6|232
1635498830000|2021-10-29 09:13:50|1118|1117.8|1117.6|1117.2|1118|1117.8|1117.4|1117|1514
1635498840000|2021-10-29 09:14:00|1117.4|1117|1117.8|1117.2|1117.8|1117.4|1117.4|1117|1380
1635498850000|2021-10-29 09:14:10|1117.6|1117.4|1117.4|1117|1117.6|1117.4|1117.4|1117|0
1635498860000|2021-10-29 09:14:20|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1635498870000|2021-10-29 09:14:30|1117.8|1117.4|1118|1117.6|1118|1117.6|1117.8|1117.4|0
1635498880000|2021-10-29 09:14:40|1117.8|1117.4|1117.2|1116.8|1118|1117.6|1117|1116.8|3065
1635498890000|2021-10-29 09:14:50|1117|1116.6|1117|1116.6|1117.4|1117|1116.8|1116.4|1892
1635498900000|2021-10-29 09:15:00|1116.8|1116.4|1116.4|1116.2|1117|1116.4|1116.4|1116|1495
1635498920000|2021-10-29 09:15:20|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1116|901
1635498930000|2021-10-29 09:15:30|1116.2|1116.2|1116.4|1116|1116.4|1116.2|1116.2|1116|434
1635498940000|2021-10-29 09:15:40|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.6|2594
1635498950000|2021-10-29 09:15:50|1116|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.6|1383
1635498960000|2021-10-29 09:16:00|1116.2|1115.8|1115.4|1114.8|1116.2|1115.8|1115.2|1114.8|4814
1635498970000|2021-10-29 09:16:10|1115.2|1114.6|1115|1114.6|1115.4|1114.6|1114.8|1114.4|0
1635498980000|2021-10-29 09:16:20|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|200
1635498990000|2021-10-29 09:16:30||1114.8||1114.6||1114.8||1114.6|0
1635499000000|2021-10-29 09:16:40|1115.2|1114.8|1115|1114.8|1115.2|1114.8|1114.8|1114.6|3247
1635499010000|2021-10-29 09:16:50|1114.8|1114.6|1114.2|1114|1115|1114.6|1114.2|1114|9857
1635499020000|2021-10-29 09:17:00|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114|1113.8|5995
1635499030000|2021-10-29 09:17:10|1114.4|1114|1114|1113.6|1114.4|1114|1113.8|1113.4|1029
1635499040000|2021-10-29 09:17:20|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.8|1113.2|0
1635499060000|2021-10-29 09:17:40||1113.4||1113.2||1113.4||1113.2|0
1635499070000|2021-10-29 09:17:50|1113.6|1113|1113.4|1113.2|1113.6|1113.2|1113|1112.6|30036
1635499080000|2021-10-29 09:18:00|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1364
1635499090000|2021-10-29 09:18:10|1113.8||1113.8||1113.8||1113.8||965
1635499100000|2021-10-29 09:18:20|1113.6|1113.2|1113.4|1113.2|1113.6|1113.2|1113.4|1113|4765
1635499110000|2021-10-29 09:18:30|1113.6|1113.4|1113.8|1113.6|1113.8|1113.6|1113.4|1113.2|5562
1635499120000|2021-10-29 09:18:40|1113.6|1113.4|1113.4|1113|1113.8|1113.4|1113.4|1113|6288
1635499130000|2021-10-29 09:18:50|1113.2|1112.8|1112.8|1112.6|1113.2|1112.8|1112.8|1112.6|0
1635499140000|2021-10-29 09:19:00|1113|1112.4|1112.4|1112|1113|1112.4|1112.4|1112|23088
1635499150000|2021-10-29 09:19:10|1112.6|1112.2|1112.6|1112.4|1112.6|1112.4|1112.4|1112.2|1959
1635499160000|2021-10-29 09:19:20|1112.8||1112.6||1112.8||1112.6||1580
1635499170000|2021-10-29 09:19:30|1112.4|1112.2|1112|1111.6|1112.4|1112.2|1112|1111.4|643
1635499180000|2021-10-29 09:19:40|1111.8|1111.8|1112|1111.6|1112|1111.8|1111.8|1111.2|5363
1635499190000|2021-10-29 09:19:50|1112.2||1112.2||1112.2||1112||0
1635499200000|2021-10-29 09:20:00|1112|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.6|2018
1635499220000|2021-10-29 09:20:20|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1111.8|1111.6|459
1635499230000|2021-10-29 09:20:30|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1635499240000|2021-10-29 09:20:40|1112|1111.6|1111.6|1111.2|1112|1111.6|1111.4|1111.2|1627
1635499260000|2021-10-29 09:21:00|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|459
1635499270000|2021-10-29 09:21:10|1111.8|1111.4|1111.6|1111.2|1111.8|1111.6|1111.6|1111.2|714
1635499290000|2021-10-29 09:21:30|1111.4||1111.6||1111.6||1111.4||390
1635499300000|2021-10-29 09:21:40|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|138
1635499310000|2021-10-29 09:21:50|1111.8|1111.4|1112.6|1112.2|1112.6|1112.2|1111.6|1111.2|1790
1635499320000|2021-10-29 09:22:00|1112.8|1112.4|1113.2|1112.8|1113.2|1112.8|1112.6|1112.4|1931
1635499330000|2021-10-29 09:22:10|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|700
1635499340000|2021-10-29 09:22:20|1113.8|1113.4|1113.8|1113.2|1114|1113.6|1113.8|1113.2|4168
1635499350000|2021-10-29 09:22:30|1113.6|1113|1112.2|1111.8|1113.6|1113|1112.2|1111.8|6892
1635499360000|2021-10-29 09:22:40|1112.4|1112|1112.6|1112.2|1112.8|1112.4|1112.4|1112|417
1635499370000|2021-10-29 09:22:50|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1635499380000|2021-10-29 09:23:00|1112.8|1112.4|1113.2|1113|1113.2|1113|1112.8|1112.4|959
1635499390000|2021-10-29 09:23:10|1113.4|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113|938
1635499400000|2021-10-29 09:23:20|1114|1113.6|1113.8|1113.4|1114.2|1113.6|1113.6|1113.4|2
1635499410000|2021-10-29 09:23:30|1113.6|1113.6|1114.6|1114.2|1114.6|1114.2|1113.6|1113.6|1000
1635499420000|2021-10-29 09:23:40|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|2249
1635499430000|2021-10-29 09:23:50|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.6|2690
1635499440000|2021-10-29 09:24:00|1114.2|1113.8|1114.6|1114.2|1114.8|1114.2|1114|1113.6|701
1635499450000|2021-10-29 09:24:10|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.2|0
1635499460000|2021-10-29 09:24:20|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1114.8|1114.4|0
1635499470000|2021-10-29 09:24:30|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.2|1115|900
1635499480000|2021-10-29 09:24:40|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.2|1115|3000
1635499490000|2021-10-29 09:24:50|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.6|1115.2|5
1635499500000|2021-10-29 09:25:00|1115.8||1116||1116.2||1115.8||0
1635499510000|2021-10-29 09:25:10|1115.8|1115.4|1116|1115.6|1116.2|1115.8|1115.8|1115.4|2417
1635499520000|2021-10-29 09:25:20|1115.8|1115.4|1115|1114.6|1115.8|1115.6|1115|1114.6|4793
1635499530000|2021-10-29 09:25:30|1115.2|1114.4|1115|1114.6|1115.2|1114.6|1115|1114.4|0
1635499540000|2021-10-29 09:25:40|1115.2|1114.8|1115.8|1115.4|1115.8|1115.4|1115.2|1114.8|3788
1635499550000|2021-10-29 09:25:50|1116|1115.6|1116|1115.6|1116|1115.8|1116|1115.6|0
1635499570000|2021-10-29 09:26:10|1116.2|1115.4|1116.2|1115.8|1116.2|1115.8|1116|1115.4|0
1635499580000|2021-10-29 09:26:20|1116.4|1116|1116.4|1115.8|1116.4|1116|1116|1115.6|0
1635499590000|2021-10-29 09:26:30|1116.2|1116|1116.2|1115.8|1116.4|1116.2|1116.2|1115.8|0
1635499600000|2021-10-29 09:26:40|1116.4|1116|1116|1115.6|1116.4|1116|1115.8|1115.6|1072
1635499610000|2021-10-29 09:26:50|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|2903
1635499620000|2021-10-29 09:27:00|1115.8|1115.4|1115.4|1115|1115.8|1115.6|1115|1114.6|1775
1635499630000|2021-10-29 09:27:10|1115.2|1114.8|1114.8|1114.6|1115.2|1115|1114.8|1114.6|1041
1635499640000|2021-10-29 09:27:20|1114.6|1114.4|1115|1114.6|1115|1114.6|1114.4|1114.2|1579
1635499650000|2021-10-29 09:27:30|1114.8|1114.4|1114.4|1114.2|1115|1114.6|1114.4|1114.2|0
1635499660000|2021-10-29 09:27:40||1114||1114||1114.2||1113.8|1261
1635499670000|2021-10-29 09:27:50|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1114|1113.4|1876
1635499680000|2021-10-29 09:28:00|1113.8|1113.4|1113.8|1113.4|1114|1113.4|1113.8|1113.4|0
1635499700000|2021-10-29 09:28:20|1114|1113.6|1113.8|1113.6|1114.2|1113.8|1113.8|1113.4|823
1635499710000|2021-10-29 09:28:30|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|0
1635499720000|2021-10-29 09:28:40|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.6|1113.2|921
1635499730000|2021-10-29 09:28:50|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1113.8|1113.6|0
1635499740000|2021-10-29 09:29:00|1114|1113.6|1114.2|1113.8|1114.4|1113.8|1114|1113.6|70
1635499750000|2021-10-29 09:29:10|1114.4|1113.6|1114.4|1114.2|1114.4|1114.2|1114.4|1113.6|0
1635499760000|2021-10-29 09:29:20|1114.2|1114|1114.2|1113.6|1114.2|1114|1114.2|1113.6|470
1635499770000|2021-10-29 09:29:30|1114.4|1113.8|1113.8|1113.4|1114.4|1114.2|1113.8|1113.4|12089
1635499780000|2021-10-29 09:29:40|1114|1113.6|1114.4|1114|1114.4|1114|1113.8|1113.6|6940
1635499790000|2021-10-29 09:29:50|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.2|1114|0
1635499800000|2021-10-29 09:30:00|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1635499810000|2021-10-29 09:30:10|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114|6
1635499820000|2021-10-29 09:30:20|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.2|1114|1134
1635499830000|2021-10-29 09:30:30|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|233
1635499840000|2021-10-29 09:30:40|1114.2|1113.8|1114|1113.6|1114.2|1114|1113.6|1113.4|8968
1635499850000|2021-10-29 09:30:50|1114.2|1113.8|1113.6|1113.2|1114.2|1113.8|1113.6|1113.2|2563
1635499860000|2021-10-29 09:31:00|1113.4|1113.4|1113.6|1113.2|1113.8|1113.4|1113.4|1113.2|742
1635499870000|2021-10-29 09:31:10|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|183
1635499880000|2021-10-29 09:31:20|1114.2|1113.8|1114.4|1114|1114.4|1114.2|1114.2|1113.8|2104
1635499890000|2021-10-29 09:31:30|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1635499900000|2021-10-29 09:31:40|1114.2|1113.8|1114|1113.8|1114.4|1114|1114|1113.8|1028
1635499910000|2021-10-29 09:31:50|1114.2|1113.6|1113.8|1113.4|1114.2|1113.6|1113.6|1113.2|2962
1635499920000|2021-10-29 09:32:00|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113|1444
1635499930000|2021-10-29 09:32:10|1114|1113.6|1114|1113.8|1114.2|1113.8|1114|1113.6|459
1635499940000|2021-10-29 09:32:20|1114.2||1114.2||1114.2||1114.2||0
1635499950000|2021-10-29 09:32:30|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|48
1635499970000|2021-10-29 09:32:50|1114|1113.6|1113.4|1113.2|1114|1113.6|1113.4|1113|4568
1635499980000|2021-10-29 09:33:00|1113.6|1113.4|1113.6|1113.2|1114|1113.6|1113.6|1113.2|1850
1635499990000|2021-10-29 09:33:10|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.6|1113.2|1410
1635500000000|2021-10-29 09:33:20|1113.8||1114||1114||1113.8||0
1635500010000|2021-10-29 09:33:30|1113.8|1113.2|1113.6|1113.2|1113.8|1113.2|1113.4|1113.2|4407
1635500030000|2021-10-29 09:33:50|1113.4||1113.4||1113.6||1113.4||0
1635500040000|2021-10-29 09:34:00|1113.6|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|2524
1635500050000|2021-10-29 09:34:10|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|1110
1635500060000|2021-10-29 09:34:20|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.2|1113|15183
1635500070000|2021-10-29 09:34:30|1114|1113.4|1113.8|1113.4|1114.2|1114|1113.8|1113.4|1659
1635500080000|2021-10-29 09:34:40|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|9
1635500090000|2021-10-29 09:34:50|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|458
1635500100000|2021-10-29 09:35:00|1114|1113.6|1114|1113.6|1114.2|1113.8|1114|1113.6|0
1635500110000|2021-10-29 09:35:10|1114.2|1113.8|1114|1113.8|1114.2|1113.8|1114|1113.8|0
1635500120000|2021-10-29 09:35:20|1114.2|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|376
1635500130000|2021-10-29 09:35:30|1114|1114|1113.6|1113.4|1114|1114|1113.6|1113.4|2988
1635500140000|2021-10-29 09:35:40|1113.2|1113.2|1112.6|1112.2|1113.2|1113.2|1112.6|1112.2|17222
1635500150000|2021-10-29 09:35:50|1112.8||1112.8||1112.8||1112.8||0
1635500160000|2021-10-29 09:36:00|1112.6|1112.4|1113.2|1112.8|1113.2|1112.8|1112.6|1112.4|2546
1635500170000|2021-10-29 09:36:10|1113|1112.6|1113|1112.6|1113|1112.6|1112.6|1112.4|2286
1635500180000|2021-10-29 09:36:20|1112.8|1112.4|1113|1112.6|1113|1112.8|1112.6|1112.2|1256
1635500200000|2021-10-29 09:36:40|1113.2||1113||1113.2||1113||0
1635500210000|2021-10-29 09:36:50|1113.2|1112.8|1113|1112.8|1113.2|1113|1113|1112.8|500
1635500220000|2021-10-29 09:37:00|1113.2|1112.6|1113|1112.6|1113.2|1113|1112.8|1112.6|5242
1635500240000|2021-10-29 09:37:20||1112.8||1112.6||1112.8||1112.6|0
1635500250000|2021-10-29 09:37:30|1112.8|1112.8|1112.8|1112.6|1112.8|1112.8|1112.8|1112.6|1491
1635500260000|2021-10-29 09:37:40|1113|1112.4|1113|1112.6|1113|1112.8|1112.8|1112.4|1819
1635500270000|2021-10-29 09:37:50|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1635500280000|2021-10-29 09:38:00|1113|1112.6|1113|1112.8|1113|1112.8|1112.8|1112.6|0
1635500290000|2021-10-29 09:38:10|1113.2|1113|1113|1112.8|1113.2|1113|1113|1112.8|962
1635500300000|2021-10-29 09:38:20|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|138
1635500310000|2021-10-29 09:38:30|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|248
1635500320000|2021-10-29 09:38:40||1112.4||1112.2||1112.4||1112.2|0
1635500330000|2021-10-29 09:38:50|1112.4|1112.4|1112.4|1112.2|1112.4|1112.4|1112.4|1112.2|0
1635500340000|2021-10-29 09:39:00|1112.6||1112.6||1112.6||1112.4||0
1635500350000|2021-10-29 09:39:10|1112.8|1112.4|1112.8|1112.6|1112.8|1112.6|1112.6|1112.4|0
1635500360000|2021-10-29 09:39:20|1113|1112.4|1113.4|1113|1113.4|1113|1113|1112.4|865
1635500380000|2021-10-29 09:39:40|1113.8|1113.2|1114|1113.6|1114.2|1113.8|1113.8|1113.2|10875
1635500390000|2021-10-29 09:39:50|1113.8|1113.4|1114|1113.6|1114|1113.8|1113.8|1113.4|1107
1635500400000|2021-10-29 09:40:00|1113.8|1113.4|1113.4|1113|1113.8|1113.4|1113.2|1113|4111
1635500410000|2021-10-29 09:40:10|1113.2|1113.2|1113.2|1112.8|1113.2|1113.2|1113.2|1112.8|4831
1635500420000|2021-10-29 09:40:20|1113.4|1113|1113.2|1113|1113.4|1113|1113.2|1112.8|30
1635500430000|2021-10-29 09:40:30|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|731
1635500440000|2021-10-29 09:40:40|1113|1113|1113.4|1113|1113.4|1113.2|1113|1113|2010
1635500450000|2021-10-29 09:40:50|1113.6|1113.2|1113.4|1113|1113.6|1113.4|1113.4|1113|1931
1635500460000|2021-10-29 09:41:00|1113.6|1113.2|1113.2|1112.8|1113.6|1113.2|1113.2|1112.6|3679
1635500470000|2021-10-29 09:41:10|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|2000
1635500480000|2021-10-29 09:41:20|1113.6|1113.2|1113.4|1113.2|1113.6|1113.2|1113.4|1113.2|0
1635500500000|2021-10-29 09:41:40|1113.6|1113.4|1113|1112.8|1114|1113.6|1113|1112.6|12464
1635500510000|2021-10-29 09:41:50|1113.2|1112.6|1113.2|1112.8|1113.2|1113|1113.2|1112.6|4
1635500520000|2021-10-29 09:42:00|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.6|1112.4|1043
1635500530000|2021-10-29 09:42:10|1112.6|1112.2|1113|1112.4|1113|1112.4|1112.6|1112.2|459
1635500540000|2021-10-29 09:42:20|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|60
1635500550000|2021-10-29 09:42:30|1113.2|1113|1113.4|1113|1113.4|1113.2|1113|1112.6|8178
1635500560000|2021-10-29 09:42:40|1113.2|1113.2|1112.8|1112.4|1113.2|1113.2|1112.6|1112.4|5767
1635500570000|2021-10-29 09:42:50|1113|1112.6|1113.2|1112.8|1113.2|1113|1113|1112.6|1249
1635500580000|2021-10-29 09:43:00|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1635500590000|2021-10-29 09:43:10||1112.6||1112.6||1112.6||1112.6|0
1635500610000|2021-10-29 09:43:30|1113|1112.8|1113.8|1113.4|1113.8|1113.4|1113|1112.8|1982
1635500620000|2021-10-29 09:43:40|1113.4|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113.2|7000
1635500630000|2021-10-29 09:43:50||1113.2||1113.2||1113.2||1113.2|0
1635500640000|2021-10-29 09:44:00||1113.4||1113.4||1113.4||1113.2|0
1635500660000|2021-10-29 09:44:20|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1635500670000|2021-10-29 09:44:30|1113.4|1113.4|1113|1112.8|1113.4|1113.4|1113|1112.6|2741
1635500680000|2021-10-29 09:44:40|1112.8|1112.6|1112.6|1112.2|1112.8|1112.6|1112.2|1112|3676
1635500690000|2021-10-29 09:44:50|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|0
1635500700000|2021-10-29 09:45:00|1112.6|1111.8|1112.4|1112|1112.6|1112|1112.2|1111.8|771
1635500710000|2021-10-29 09:45:10|1112.2|1111.8|1111.6|1111.4|1112.6|1112.4|1111.6|1111.2|8455
1635500720000|2021-10-29 09:45:20|1111.4|1111.2|1111.2|1111|1111.4|1111.2|1111.2|1111|1461
1635500730000|2021-10-29 09:45:30|1111.4||1111.4||1111.4||1111.4||4
1635500740000|2021-10-29 09:45:40|1111.2|1110.8|1110.6|1110.2|1111.2|1110.8|1110.4|1110|11563
1635500750000|2021-10-29 09:45:50|1110.8|1110.4|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|768
1635500760000|2021-10-29 09:46:00|1110.4|1110.2|1110.8|1110.4|1110.8|1110.6|1110.4|1110|3821
1635500770000|2021-10-29 09:46:10|1111|1110.6|1110.8|1110.6|1111.2|1110.8|1110.8|1110.6|1947
1635500780000|2021-10-29 09:46:20|1111||1111||1111||1111||0
1635500790000|2021-10-29 09:46:30|1110.8||1111||1111||1110.8||0
1635500800000|2021-10-29 09:46:40|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|0
1635500810000|2021-10-29 09:46:50|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.4|1111|0
1635500820000|2021-10-29 09:47:00|1111.6|1111.2|1110.8|1110.2|1111.8|1111.4|1110.6|1110.2|4830
1635500830000|2021-10-29 09:47:10|1110.6|1110|1110.8|1110.2|1111|1110.6|1110.4|1110|623
1635500840000|2021-10-29 09:47:20|1111|1110.4|1110.8|1110.4|1111|1110.8|1110.8|1110.2|10420
1635500860000|2021-10-29 09:47:40|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|2439
1635500870000|2021-10-29 09:47:50|1110.8|1110.4|1110.8|1110.4|1110.8|1110.6|1110.4|1110.2|7341
1635500880000|2021-10-29 09:48:00|1110.6|1110.6|1110.8|1110.4|1110.8|1110.6|1110.6|1110.4|99
1635500900000|2021-10-29 09:48:20|1110.6|1110.6|1110.4|1110|1110.8|1110.6|1110.2|1110|13182
1635500910000|2021-10-29 09:48:30|1110.2|1110.2|1110.2|1110|1110.4|1110.2|1110.2|1110|480
1635500920000|2021-10-29 09:48:40|1110.4|1110.2|1110.6|1110.2|1110.8|1110.4|1110.4|1110|4666
1635500930000|2021-10-29 09:48:50|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|0
1635500940000|2021-10-29 09:49:00|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|427
1635500950000|2021-10-29 09:49:10|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1110|383
1635500960000|2021-10-29 09:49:20|1110|1109.8|1109.6|1109.4|1110|1109.8|1109.6|1109.4|10288
1635500970000|2021-10-29 09:49:30|1109.8||1109.6||1109.8||1109.6||635
1635500980000|2021-10-29 09:49:40|1109.4|1109.2|1109.4|1109.2|1110|1109.6|1109.4|1109.2|5478
1635500990000|2021-10-29 09:49:50|1109.6||1109.6||1109.6||1109.4||6486
1635501000000|2021-10-29 09:50:00|1109.4|1109.4|1109.6|1109.4|1110|1109.8|1109.4|1109.4|637
1635501020000|2021-10-29 09:50:20|1110|1109.6|1110.2|1110|1110.2|1110|1110|1109.6|7193
1635501030000|2021-10-29 09:50:30||1109.8||1110||1110||1109.8|58
1635501040000|2021-10-29 09:50:40|1110|1109.8|1110.2|1109.8|1110.2|1110|1110|1109.6|3591
1635501050000|2021-10-29 09:50:50|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|1946
1635501060000|2021-10-29 09:51:00|1110.4|1110|1111.6|1111|1111.6|1111.2|1110.4|1110|5432
1635501070000|2021-10-29 09:51:10|1111.4|1110.8|1110.8|1110.4|1111.4|1110.8|1110.8|1110.4|2004
1635501080000|2021-10-29 09:51:20|1111|1110.6|1111.2|1110.8|1111.2|1111|1111|1110.6|694
1635501090000|2021-10-29 09:51:30|1111.4|1111|1111|1110.8|1111.4|1111|1111|1110.6|222
1635501100000|2021-10-29 09:51:40|1111.2|1111|1111.8|1111.4|1111.8|1111.6|1111.2|1111|2475
1635501120000|2021-10-29 09:52:00|1111.6|1111.2|1110.8|1110.6|1111.6|1111.2|1110.8|1110.4|8536
1635501130000|2021-10-29 09:52:10|1110.6|1110.4|1110.8|1110.4|1110.8|1110.6|1110.6|1110.2|850
1635501150000|2021-10-29 09:52:30|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|4
1635501160000|2021-10-29 09:52:40|1110.8|1110.4|1110.6|1110.2|1111|1110.6|1110.6|1110.2|5363
1635501170000|2021-10-29 09:52:50|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.8|1110.4|950
1635501180000|2021-10-29 09:53:00|1110.6|1110.2|1110.6|1110.2|1110.8|1110.4|1110.4|1110|0
1635501190000|2021-10-29 09:53:10|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1109.8|211
1635501200000|2021-10-29 09:53:20|1110.6||1110.4||1110.6||1110.4||0
1635501210000|2021-10-29 09:53:30|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|0
1635501220000|2021-10-29 09:53:40|||||||||70
1635501230000|2021-10-29 09:53:50|1110.6|1110.2|1111|1110.6|1111|1110.6|1110.4|1110|4175
1635501240000|2021-10-29 09:54:00|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|188
1635501270000|2021-10-29 09:54:30|1111|1111|1111|1110.8|1111|1111|1111|1110.8|437
1635501280000|2021-10-29 09:54:40|1110.8|1110.6|1111.2|1110.8|1111.2|1110.8|1110.8|1110.6|2103
1635501290000|2021-10-29 09:54:50|1111|1110.6|1110.8|1110.2|1111|1110.6|1110.6|1110.2|1723
1635501300000|2021-10-29 09:55:00|1111|1110.4|1111.2|1111|1111.2|1111|1110.8|1110.4|755
1635501320000|2021-10-29 09:55:20|1111.4|1110.8|1111.2|1110.8|1111.4|1111.2|1111.2|1110.8|1152
1635501330000|2021-10-29 09:55:30|1111.4|1111|1111.4|1111.2|1111.4|1111.2|1111.4|1111|0
1635501340000|2021-10-29 09:55:40||1111||1111||1111||1111|0
1635501350000|2021-10-29 09:55:50|1111.6|1111.2|1111.6|1111.4|1111.6|1111.4|1111.6|1111.2|303
1635501360000|2021-10-29 09:56:00|1111.4|1111.2|1111.2|1110.8|1111.4|1111.2|1111.2|1110.8|1830
1635501370000|2021-10-29 09:56:10|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.2|1110.8|1277
1635501390000|2021-10-29 09:56:30|1111.4|1111|1110.4|1110|1111.4|1111.2|1110.4|1110|1539
1635501400000|2021-10-29 09:56:40|1110.6||1110.4||1110.6||1110.4||0
1635501410000|2021-10-29 09:56:50|1110.6|1110.2|1110.8|1110.4|1111.2|1110.8|1110.6|1110.2|230
1635501430000|2021-10-29 09:57:10|1110.6|1110.2|1110.8|1110.4|1110.8|1110.6|1110.6|1110.2|213
1635501440000|2021-10-29 09:57:20|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|694
1635501450000|2021-10-29 09:57:30|1111||1111||1111.2||1111||100
1635501460000|2021-10-29 09:57:40|1111.2|1111|1111.4|1111.2|1111.4|1111.2|1111.2|1111|993
1635501470000|2021-10-29 09:57:50|1111.6|1111|1111.2|1110.8|1111.6|1111|1111|1110.8|2870
1635501480000|2021-10-29 09:58:00|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|0
1635501490000|2021-10-29 09:58:10|1111|1111|1111|1110.8|1111|1111|1111|1110.8|1000
1635501500000|2021-10-29 09:58:20|1110.8|1110.6|1110.4|1110|1111|1110.8|1110.4|1110|5186
1635501510000|2021-10-29 09:58:30|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.4|1110|1085
1635501530000|2021-10-29 09:58:50|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|0
1635501540000|2021-10-29 09:59:00|1111.2|1110.8|1111.2|1110.6|1111.2|1111|1110.8|1110.4|4400
1635501550000|2021-10-29 09:59:10|1111|1110.8|1111|1110.8|1111|1110.8|1111|1110.8|0
1635501560000|2021-10-29 09:59:20|1111.2|1111|1111.2|1110.8|1111.2|1111|1111.2|1110.8|5
1635501570000|2021-10-29 09:59:30|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.4|1111|557
1635501580000|2021-10-29 09:59:40|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1110.8|2246
1635501590000|2021-10-29 09:59:50|1111.6|1111.2|1112|1111.6|1112|1111.8|1111.6|1111.2|595
1635501600000|2021-10-29 10:00:00|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|0
1635501610000|2021-10-29 10:00:10|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|0
1635501620000|2021-10-29 10:00:20|1112.2|1111.8|1111.8|1111.6|1112.2|1111.8|1111.8|1111.6|5176
1635501630000|2021-10-29 10:00:30|1112|1111.8|1112.4|1112|1112.6|1112.2|1112|1111.6|4896
1635501640000|2021-10-29 10:00:40|1112.6|1112.2|1113.2|1112.8|1113.2|1112.8|1112.6|1112.2|0
1635501650000|2021-10-29 10:00:50|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|250
1635501660000|2021-10-29 10:01:00|1113|1112.6|1113|1112.6|1113.2|1112.6|1112.6|1112.4|5329
1635501680000|2021-10-29 10:01:20|1113.2|1112.8|1113|1112.6|1113.4|1113|1113|1112.6|6649
1635501690000|2021-10-29 10:01:30|1112.8|1112.4|1112.8|1112.6|1112.8|1112.6|1112.6|1112.2|5392
1635501700000|2021-10-29 10:01:40|1113|1112.8|1113.2|1113|1113.2|1113|1112.8|1112.6|1400
1635501710000|2021-10-29 10:01:50|1113|1112.8|1113|1112.6|1113|1112.8|1113|1112.6|860
1635501720000|2021-10-29 10:02:00|1112.8||1112.8||1112.8||1112.8||0
1635501730000|2021-10-29 10:02:10|1112.6|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|490
1635501750000|2021-10-29 10:02:30|1112.6||1112.6||1112.8||1112.6||461
1635501770000|2021-10-29 10:02:50|1112.8||1112.8||1112.8||1112.8||129
1635501780000|2021-10-29 10:03:00|1113|1112.6|1113|1112.4|1113.2|1112.8|1112.8|1112.4|586
1635501790000|2021-10-29 10:03:10|1113.2|1112.6|1113.4|1113.2|1113.6|1113.4|1113|1112.6|19446
1635501800000|2021-10-29 10:03:20|1113.6|1113.4|1113.8|1113.2|1114|1113.6|1113.4|1113.2|4278
1635501810000|2021-10-29 10:03:30|1113.6|1113.4|1113|1112.8|1113.6|1113.6|1113|1112.6|3443
1635501820000|2021-10-29 10:03:40|1113.2|1113|1113.4|1113|1113.4|1113|1113|1113|2359
1635501830000|2021-10-29 10:03:50|1113.2|1112.8|1113.6|1113.2|1113.6|1113.2|1113.2|1112.8|1465
1635501840000|2021-10-29 10:04:00|1113.8|1113.4|1114|1113.6|1114.2|1113.8|1113.8|1113.4|8052
1635501850000|2021-10-29 10:04:10|1113.8|1113.8|1113.8|1113.4|1113.8|1113.8|1113.6|1113.2|1970
1635501860000|2021-10-29 10:04:20|1113.6|1113.2|1113.6|1113|1113.6|1113.2|1113.4|1113|600
1635501870000|2021-10-29 10:04:30|1113.4|1113.2|1113.2|1113|1113.4|1113.2|1113.2|1113|1967
1635501890000|2021-10-29 10:04:50|1113.4|1113.2|1113.2|1112.8|1113.8|1113.6|1113.2|1112.8|6806
1635501900000|2021-10-29 10:05:00|1113.4|1113|1113.8|1113.2|1113.8|1113.4|1113.4|1113|2198
1635501910000|2021-10-29 10:05:10|1113.6||1113.6||1113.6||1113.6||0
1635501920000|2021-10-29 10:05:20|1113.4|1113|1113.2|1113|1113.4|1113|1113.2|1113|1440
1635501930000|2021-10-29 10:05:30|1113.4|1113.2|1113.4|1113|1113.4|1113.2|1113.4|1113|872
1635501940000|2021-10-29 10:05:40|1113.2|1113.2|1113|1112.6|1113.2|1113.2|1113|1112.4|7578
1635501950000|2021-10-29 10:05:50|1113.2|1112.8|1113|1112.8|1113.4|1113|1113|1112.6|2419
1635501960000|2021-10-29 10:06:00|1113.2|1113|1113.6|1113.2|1113.6|1113.2|1113|1112.8|1042
1635501970000|2021-10-29 10:06:10|1113.4|1113|1113.4|1113|1113.4|1113.2|1113.2|1113|443
1635501980000|2021-10-29 10:06:20|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|500
1635501990000|2021-10-29 10:06:30||1113||1113||1113||1113|0
1635502000000|2021-10-29 10:06:40|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.2|1113|759
1635502010000|2021-10-29 10:06:50|1113.4|1113|1113|1112.6|1113.6|1113.2|1113|1112.6|1222
1635502020000|2021-10-29 10:07:00|1113.2|1112.4|1113.2|1112.8|1113.2|1112.8|1113.2|1112.4|390
1635502030000|2021-10-29 10:07:10|1113.4|1113|1113.2|1112.8|1113.6|1113.2|1113.2|1112.8|1413
1635502040000|2021-10-29 10:07:20||1113||1112.8||1113||1112.8|0
1635502060000|2021-10-29 10:07:40|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1635502070000|2021-10-29 10:07:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.4|1113.4|1113.2|5182
1635502080000|2021-10-29 10:08:00|1113.4|1113.4|1113.8|1113.4|1113.8|1113.6|1113.4|1113.2|1196
1635502100000|2021-10-29 10:08:20|1113.6|1113.2|1113.8|1113.4|1113.8|1113.6|1113.4|1113|1554
1635502110000|2021-10-29 10:08:30|1114|1113.6|1114|1113.6|1114|1113.8|1114|1113.6|390
1635502120000|2021-10-29 10:08:40|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1114|1113.8|1898
1635502130000|2021-10-29 10:08:50|1114.4||1114.2||1114.4||1114.2||0
1635502140000|2021-10-29 10:09:00|1114.4|1114|1114.6|1114.2|1114.6|1114.4|1114.4|1114|2231
1635502150000|2021-10-29 10:09:10|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1458
1635502160000|2021-10-29 10:09:20|1114|1113.8|1114.6|1114.2|1114.8|1114.2|1114|1113.8|10000
1635502170000|2021-10-29 10:09:30||1114.4||1114.2||1114.4||1114.2|0
1635502180000|2021-10-29 10:09:40|1114.8|1114.4|1114.6|1114.4|1114.8|1114.4|1114.6|1114.4|0
1635502190000|2021-10-29 10:09:50|1114.8|1114.2|1114.8|1114.4|1115|1114.6|1114.8|1114.2|5904
1635502200000|2021-10-29 10:10:00|1115||1115||1115||1115||0
1635502210000|2021-10-29 10:10:10|1115.2|1114.6|1115.4|1115|1115.4|1115|1115|1114.6|4158
1635502220000|2021-10-29 10:10:20|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.2|1114.8|1590
1635502230000|2021-10-29 10:10:30|1115.6|1115.2|1115.6|1115|1115.6|1115.4|1115.4|1115|390
1635502240000|2021-10-29 10:10:40|1115.4|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115.2|0
1635502260000|2021-10-29 10:11:00|1115.4|1115|1115.4|1115|1115.6|1115|1115.4|1115|0
1635502270000|2021-10-29 10:11:10|1115.6|1115.2|1115.6|1115.2|1115.6|1115.4|1115.6|1115.2|500
1635502280000|2021-10-29 10:11:20||1115.4||1115.4||1115.4||1115.2|201
1635502290000|2021-10-29 10:11:30|1115.8|1115.6|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|452
1635502300000|2021-10-29 10:11:40||1115.6||1115.6||1115.6||1115.6|0
1635502310000|2021-10-29 10:11:50|1115.6|1115.4|1115.8|1115.6|1115.8|1115.6|1115.6|1115.2|4685
1635502320000|2021-10-29 10:12:00|1116|1115.8|1115.8|1115.6|1116|1115.8|1115.8|1115.4|1775
1635502330000|2021-10-29 10:12:10|1116|1115.8|1116.2|1116|1116.2|1116|1116|1115.6|1210
1635502340000|2021-10-29 10:12:20|1116.4|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|4300
1635502350000|2021-10-29 10:12:30|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|0
1635502360000|2021-10-29 10:12:40|1116.6|1116.2|1116.4|1116.2|1116.6|1116.2|1116.4|1116.2|0
1635502370000|2021-10-29 10:12:50|1116.2|1116|1116.4|1116|1116.4|1116.2|1116.2|1116|2509
1635502380000|2021-10-29 10:13:00|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.6|529
1635502390000|2021-10-29 10:13:10|1116|1115.6|1116.4|1116|1116.4|1116|1116|1115.6|2359
1635502400000|2021-10-29 10:13:20|1116.2|1115.8|1115.8|1115.6|1116.4|1116|1115.8|1115.6|2786
1635502410000|2021-10-29 10:13:30|1116|1115.8|1115|1114.8|1116|1115.8|1115|1114.6|6618
1635502420000|2021-10-29 10:13:40|1114.8|1114.6|1114.4|1114|1114.8|1114.6|1114.2|1113.8|3615
1635502430000|2021-10-29 10:13:50|1114.2|1113.8|1114.2|1113.8|1114.4|1114|1114|1113.8|2550
1635502440000|2021-10-29 10:14:00|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.4|1112.8|1321
1635502450000|2021-10-29 10:14:10|1113.6|1113.2|1114|1113.6|1114|1113.6|1113.4|1113|2048
1635502460000|2021-10-29 10:14:20|1113.8|1113.4|1113.8|1113.6|1114|1113.8|1113.8|1113.4|1667
1635502470000|2021-10-29 10:14:30|1114|1113.8|1114|1113.8|1114.2|1113.8|1113.6|1113.4|954
1635502480000|2021-10-29 10:14:40|1114.2|1113.6|1114.4|1114.2|1114.4|1114.2|1114.2|1113.6|250
1635502490000|2021-10-29 10:14:50|1114.2|1114|1114|1113.8|1114.2|1114|1113.8|1113.4|1558
1635502500000|2021-10-29 10:15:00|1114.2|1113.6|1113.2|1112.8|1114.4|1113.8|1113|1112.8|4352
1635502510000|2021-10-29 10:15:10|1113.4|1113|1113.4|1113|1113.4|1113.2|1113.4|1113|250
1635502520000|2021-10-29 10:15:20|1113.2|1113.2|1113.8|1113.4|1113.8|1113.4|1113.2|1112.8|183
1635502530000|2021-10-29 10:15:30|1113.6|1113.2|1113|1112.8|1113.6|1113.2|1113|1112.8|9
1635502540000|2021-10-29 10:15:40|1113.2|1113|1113.2|1113|1113.4|1113|1113.2|1113|1209
1635502550000|2021-10-29 10:15:50|1113|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.4|2223
1635502560000|2021-10-29 10:16:00|1112.8|1112.4|1112.8|1112.2|1112.8|1112.4|1112.4|1112.2|900
1635502570000|2021-10-29 10:16:10|1112.6|1112|1112.6|1112|1112.6|1112|1112.4|1111.8|0
1635502580000|2021-10-29 10:16:20|1112.8|1112.2|1113|1112.6|1113|1112.6|1112.8|1112.2|546
1635502590000|2021-10-29 10:16:30|1113.2|1112.8|1113.6|1113.2|1113.6|1113.4|1113.2|1112.8|2655
1635502600000|2021-10-29 10:16:40|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.8|1113.4|388
1635502610000|2021-10-29 10:16:50|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1635502620000|2021-10-29 10:17:00|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.2|1112.8|3956
1635502630000|2021-10-29 10:17:10||1113||1113.2||1113.2||1113|0
1635502640000|2021-10-29 10:17:20|1113.8||1113.6||1113.8||1113.6||0
1635502650000|2021-10-29 10:17:30|1113.4|1113|1112.2|1111.8|1113.4|1113.2|1112|1111.8|3757
1635502660000|2021-10-29 10:17:40|1112|1111.6|1112|1111.6|1112.2|1111.6|1112|1111.6|2523
1635502670000|2021-10-29 10:17:50|1111.8|1111.8|1112.2|1111.8|1112.2|1111.8|1111.8|1111.6|1115
1635502680000|2021-10-29 10:18:00|1112.4|1112|1112.4|1112.2|1112.4|1112.2|1112.4|1112|1820
1635502690000|2021-10-29 10:18:10|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1111.8|172
1635502700000|2021-10-29 10:18:20|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|2438
1635502710000|2021-10-29 10:18:30|1112.4|1112|1111.8|1111.4|1112.4|1112|1111.6|1111.4|896
1635502720000|2021-10-29 10:18:40|1111.6||1111.8||1111.8||1111.6||0
1635502730000|2021-10-29 10:18:50|1112|1111.6|1112|1111.6|1112.2|1111.6|1111.8|1111.6|125
1635502740000|2021-10-29 10:19:00|1111.8||1112||1112||1111.8||0
1635502750000|2021-10-29 10:19:10|1111.8|1111.4|1111.2|1110.8|1111.8|1111.4|1111.2|1110.6|3422
1635502760000|2021-10-29 10:19:20|1111.4||1111.2||1111.4||1111.2||0
1635502770000|2021-10-29 10:19:30|1111.4||1111.2||1111.4||1111.2||0
1635502780000|2021-10-29 10:19:40|1111.4||1111.4||1111.4||1111.4||0
1635502790000|2021-10-29 10:19:50|1111.2|1111|1111.2|1110.8|1111.4|1111.2|1111|1110.6|6284
1635502810000|2021-10-29 10:20:10|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.2|1111|24211
1635502820000|2021-10-29 10:20:20|1111.8|1111.4|1112.6|1112|1112.6|1112|1111.8|1111.4|459
1635502830000|2021-10-29 10:20:30|1112.4|1112.2|1112|1111.8|1112.4|1112.2|1112|1111.8|0
1635502840000|2021-10-29 10:20:40|1112.2|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|4
1635502860000|2021-10-29 10:21:00|1112|1112|1112.2|1111.8|1112.6|1112.2|1111.8|1111.6|3614
1635502870000|2021-10-29 10:21:10|1112|1111.6|1112.2|1111.8|1112.4|1111.8|1112|1111.6|7
1635502880000|2021-10-29 10:21:20|1112.4|1112|1112.6|1112.4|1112.6|1112.4|1112.2|1112|88
1635502890000|2021-10-29 10:21:30|1112.4|1112.2|1111.6|1111.2|1112.4|1112.2|1111.4|1111|2311
1635502900000|2021-10-29 10:21:40|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|0
1635502920000|2021-10-29 10:22:00|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1635502930000|2021-10-29 10:22:10|1111.2|1110.8|1111.2|1110.6|1111.2|1110.8|1110.8|1110.4|1401
1635502940000|2021-10-29 10:22:20|1111|1110.8|1111.2|1111|1111.2|1111|1111|1110.6|1101
1635502950000|2021-10-29 10:22:30|1111|1110.8|1110.2|1109.8|1111|1110.8|1110.2|1109.8|28387
1635502960000|2021-10-29 10:22:40|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|0
1635502970000|2021-10-29 10:22:50|1110.4|1110|1110|1109.6|1110.4|1110|1110|1109.6|1907
1635502980000|2021-10-29 10:23:00|1109.8|1109.8|1109.8|1109.4|1109.8|1109.8|1109.6|1109.2|2510
1635502990000|2021-10-29 10:23:10|1110||1109.8||1110||1109.8||0
1635503000000|2021-10-29 10:23:20|1110|1109.6|1110.6|1110.2|1110.8|1110.4|1110|1109.6|930
1635503010000|2021-10-29 10:23:30|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|0
1635503020000|2021-10-29 10:23:40|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|0
1635503030000|2021-10-29 10:23:50|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.4|1110|500
1635503040000|2021-10-29 10:24:00|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.6|1110.4|0
1635503050000|2021-10-29 10:24:10|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|0
1635503060000|2021-10-29 10:24:20|1110.6|1110.2|1110.8|1110.4|1111|1110.4|1110.4|1110.2|5739
1635503070000|2021-10-29 10:24:30|1110.6|1110.2|1110|1109.6|1110.6|1110.4|1110|1109.6|559
1635503080000|2021-10-29 10:24:40|1110.2|1109.8|1110.2|1109.6|1110.2|1109.8|1110|1109.6|0
1635503090000|2021-10-29 10:24:50|1110|1109.4|1109.6|1109.2|1110|1109.4|1109.6|1109.2|500
1635503100000|2021-10-29 10:25:00|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|0
1635503110000|2021-10-29 10:25:10|1109.2|1108.8|1109.4|1109|1109.4|1109|1109|1108.6|954
1635503130000|2021-10-29 10:25:30|1109.2||1109.4||1109.4||1109.2||0
1635503140000|2021-10-29 10:25:40|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1108.8|1108.4|3853
1635503150000|2021-10-29 10:25:50|1108.8|1108.4|1108.8|1108.4|1109|1108.4|1108.8|1108.2|230
1635503160000|2021-10-29 10:26:00|1109|1108.8|1108.8|1108.4|1109|1108.8|1108.6|1108.2|10000
1635503170000|2021-10-29 10:26:10|1109|1108.6|1109|1108.8|1109|1108.8|1108.6|1108.4|6442
1635503180000|2021-10-29 10:26:20|1108.8|1108.6|1109|1108.8|1109|1108.8|1108.6|1108.2|1224
1635503190000|2021-10-29 10:26:30|1109.2|1108.6|1109.2|1108.8|1109.2|1108.8|1109|1108.6|232
1635503200000|2021-10-29 10:26:40|1109.4|1109|1109.8|1109.4|1110|1109.6|1109.4|1109|1273
1635503210000|2021-10-29 10:26:50|1109.4|1109.2|1109.6|1109|1109.8|1109.2|1109.4|1109|239
1635503220000|2021-10-29 10:27:00|1109.4|1109.2|1109.6|1109.4|1109.8|1109.4|1109.4|1109.2|164
1635503230000|2021-10-29 10:27:10|1109.8|1109.6|1110.6|1110.2|1110.6|1110.2|1109.8|1109.6|9773
1635503240000|2021-10-29 10:27:20|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|460
1635503250000|2021-10-29 10:27:30|1110.2|1109.8|1110|1109.8|1110.4|1109.8|1110|1109.8|1770
1635503260000|2021-10-29 10:27:40|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1109.6|1109.2|2676
1635503270000|2021-10-29 10:27:50|1110|1109.8|1110.6|1110.2|1110.6|1110.4|1110|1109.8|0
1635503280000|2021-10-29 10:28:00|1110.4|1110.4|1110.8|1110.4|1111|1110.6|1110.4|1110.4|17
1635503290000|2021-10-29 10:28:10|1110.6|1110|1110.4|1110|1110.6|1110|1110.4|1109.8|3653
1635503300000|2021-10-29 10:28:20|1110.6||1110.6||1110.6||1110.4||0
1635503310000|2021-10-29 10:28:30|1110.8|1110.2|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|0
1635503320000|2021-10-29 10:28:40|1110.4|1110|1110.6|1110|1110.6|1110|1110.4|1110|0
1635503330000|2021-10-29 10:28:50|1110.4|1109.8|1110.2|1110|1110.4|1110|1110.2|1109.8|0
1635503340000|2021-10-29 10:29:00|1110|1109.8|1109.8|1109.4|1110|1109.8|1109.8|1109.4|499
1635503350000|2021-10-29 10:29:10||1109.2||1109.2||1109.4||1109.2|0
1635503360000|2021-10-29 10:29:20|1110|1109.4|1110.6|1110|1110.6|1110.2|1110|1109.4|2851
1635503370000|2021-10-29 10:29:30|1110.8|1110.2|1110.4|1110|1110.8|1110.4|1110.4|1110|526
1635503380000|2021-10-29 10:29:40|1110.6|1109.8|1110.2|1109.8|1110.6|1110|1110|1109.6|1494
1635503390000|2021-10-29 10:29:50|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1109.8|0
1635503400000|2021-10-29 10:30:00|1110.2|1109.8|1110|1109.4|1110.2|1109.8|1109.6|1109.2|1833
1635503410000|2021-10-29 10:30:10|1109.8|1109.6|1109.4|1109.2|1110|1109.6|1109.4|1109|1918
1635503420000|2021-10-29 10:30:20|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|418
1635503430000|2021-10-29 10:30:30|1109.8|1109.4|1110.2|1109.8|1110.4|1110|1109.8|1109.4|9453
1635503440000|2021-10-29 10:30:40|1110.4|1110|1111.4|1110.8|1111.4|1111.2|1110.4|1110|8917
1635503450000|2021-10-29 10:30:50|1111.2|1111|1111.6|1111.4|1111.8|1111.4|1111.2|1111|2183
1635503460000|2021-10-29 10:31:00|1111.8|1111.2|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|721
1635503470000|2021-10-29 10:31:10|1111.8|1111.4|1110.2|1110|1111.8|1111.4|1110.2|1109.8|4579
1635503480000|2021-10-29 10:31:20|1110.4|1110.2|1111|1110.4|1111|1110.6|1110.4|1110|388
1635503490000|2021-10-29 10:31:30|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.6|1110.2|882
1635503500000|2021-10-29 10:31:40|1111|1110.8|1111.4|1111|1111.4|1111|1110.8|1110.6|1578
1635503510000|2021-10-29 10:31:50|1111.2|1110.8|1111.6|1111|1111.6|1111|1111.2|1110.8|0
1635503520000|2021-10-29 10:32:00|1111.4|1111.2|1112.4|1112|1112.6|1112.4|1111.4|1111.2|11216
1635503530000|2021-10-29 10:32:10|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|381
1635503540000|2021-10-29 10:32:20|1112.6|1112.4|1112|1111.6|1112.8|1112.4|1111.8|1111.4|5179
1635503550000|2021-10-29 10:32:30|1111.8|1111.8|1112|1111.4|1112|1111.8|1111.2|1111|728
1635503560000|2021-10-29 10:32:40|1111.8|1111.6|1111.4|1111.2|1112|1111.6|1111.4|1111|5220
1635503570000|2021-10-29 10:32:50|1111.2|1111|1111.4|1111|1111.4|1111.2|1111|1110.6|0
1635503580000|2021-10-29 10:33:00|1111.2|1110.8|1111.4|1110.8|1111.4|1111|1111.2|1110.6|959
1635503590000|2021-10-29 10:33:10|1111.2|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1110.8|5189
1635503600000|2021-10-29 10:33:20|1111.2|1110.8|1111.4|1110.8|1111.4|1111|1111|1110.6|472
1635503610000|2021-10-29 10:33:30|1111.6|1111|1111.6|1111.2|1111.6|1111.4|1111.4|1111|1738
1635503620000|2021-10-29 10:33:40|1111.4|1111|1111.2|1110.8|1111.6|1111.2|1111|1110.6|17422
1635503630000|2021-10-29 10:33:50|1111|1110.6|1110.8|1110.4|1111.2|1110.8|1110.6|1110.4|2548
1635503640000|2021-10-29 10:34:00|1111|1110.6|1110.4|1110|1111|1110.6|1110.4|1110|1267
1635503650000|2021-10-29 10:34:10|1110.2|1110.2|1110.6|1110|1110.6|1110.2|1110.2|1110|1615
1635503660000|2021-10-29 10:34:20|1110.4|1110.2|1110.4|1110|1110.6|1110.2|1110.2|1110|1780
1635503670000|2021-10-29 10:34:30|1110.2|1109.8|1110.4|1110.2|1110.4|1110.2|1110|1109.6|162
1635503680000|2021-10-29 10:34:40|1110.6||1110.8||1110.8||1110.6||0
1635503690000|2021-10-29 10:34:50|1110.6|1110.4|1110.8|1110.4|1110.8|1110.6|1110.4|1110|5242
1635503710000|2021-10-29 10:35:10|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.4|1110.2|960
1635503730000|2021-10-29 10:35:30|1111|1110.6|1111|1110.6|1111|1110.8|1111|1110.6|2618
1635503740000|2021-10-29 10:35:40|1110.8|1110.4|1110.4|1110|1111|1110.4|1110.2|1110|1475
1635503750000|2021-10-29 10:35:50|1110.6|1110.2|1110.8|1110.2|1110.8|1110.4|1110.6|1110.2|0
1635503760000|2021-10-29 10:36:00|1111.2|1110.4|1111.6|1111.2|1111.8|1111.4|1111|1110.4|7411
1635503770000|2021-10-29 10:36:10|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.6|1111.4|0
1635503780000|2021-10-29 10:36:20|1111.6|1111.6|1111.8|1111.2|1111.8|1111.6|1111.4|1111.2|1297
1635503790000|2021-10-29 10:36:30|1111.6|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.4|689
1635503800000|2021-10-29 10:36:40|1111.6|1111.2|1111.8|1111.4|1112|1111.6|1111.6|1111.2|780
1635503810000|2021-10-29 10:36:50|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|41
1635503820000|2021-10-29 10:37:00|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.8|1111.4|390
1635503830000|2021-10-29 10:37:10|1112|1111.6|1112.6|1112.2|1112.6|1112.4|1112|1111.4|5128
1635503840000|2021-10-29 10:37:20|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|1009
1635503850000|2021-10-29 10:37:30|1112.8|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.4|0
1635503860000|2021-10-29 10:37:40|1112.4|1112.2|1112.6|1112.2|1112.8|1112.4|1112.4|1112|2691
1635503870000|2021-10-29 10:37:50|1112.4|1112|1112|1111.6|1112.4|1112.2|1111.8|1111.4|12799
1635503880000|2021-10-29 10:38:00|1112.2|1111.8|1112|1111.6|1112.4|1112|1112|1111.6|2827
1635503890000|2021-10-29 10:38:10|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.6|1111.2|3011
1635503900000|2021-10-29 10:38:20|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.4|0
1635503910000|2021-10-29 10:38:30||1111.8||1111.8||1111.8||1111.8|0
1635503930000|2021-10-29 10:38:50|1112.2|1112|1112.2|1111.8|1112.2|1112|1112|1111.8|650
1635503940000|2021-10-29 10:39:00|1112.4|1112|1112.2|1111.8|1112.4|1112.2|1112.2|1111.8|357
1635503950000|2021-10-29 10:39:10|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1111.8|250
1635503960000|2021-10-29 10:39:20|1112.2|1112.2|1112.6|1112.2|1112.6|1112.4|1112.2|1112|3215
1635503970000|2021-10-29 10:39:30|1112.4|1112.4|1112.6|1112.2|1112.8|1112.4|1112.4|1112|1720
1635503980000|2021-10-29 10:39:40|1112.8|1112.4|1112.8|1112.6|1113.2|1113|1112.6|1112|40750
1635503990000|2021-10-29 10:39:50|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1112.6|1112|160
1635504000000|2021-10-29 10:40:00|1112.4|1112|1112.2|1111.8|1112.6|1112.2|1112|1111.4|3862
1635504010000|2021-10-29 10:40:10|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|1293
1635504020000|2021-10-29 10:40:20|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|2886
1635504030000|2021-10-29 10:40:30|1112.8|1112.4|1112.8|1112.6|1113|1112.8|1112.8|1112.4|2078
1635504040000|2021-10-29 10:40:40|1113|1112.4|1112.8|1112.2|1113|1112.4|1112.4|1112|2353
1635504050000|2021-10-29 10:40:50|1112.6|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1635504060000|2021-10-29 10:41:00|1112.8|1112.4|1112.4|1112.2|1112.8|1112.4|1112|1111.8|751
1635504070000|2021-10-29 10:41:10|1112.6|1112|1112.6|1112|1112.6|1112|1112.4|1111.8|174
1635504080000|2021-10-29 10:41:20|1112.8|1112.2|1112.8|1112.2|1112.8|1112.4|1112.8|1112.2|405
1635504090000|2021-10-29 10:41:30|1112.6||1112.6||1112.6||1112.6||0
1635504100000|2021-10-29 10:41:40|1112.4|1112|1112.2|1111.8|1112.4|1112|1111.8|1111.6|8706
1635504110000|2021-10-29 10:41:50|1112.4||1112.2||1112.4||1112.2||0
1635504120000|2021-10-29 10:42:00|1112.4|1112|1112.2|1111.8|1112.4|1112.2|1112.2|1111.8|959
1635504130000|2021-10-29 10:42:10|1112.4|1112|1112.6|1112.2|1112.8|1112.4|1112.2|1112|4022
1635504140000|2021-10-29 10:42:20|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|817
1635504150000|2021-10-29 10:42:30|1113|1112.6|1113.4|1113|1113.4|1113|1113|1112.6|3673
1635504160000|2021-10-29 10:42:40|1113.2|1112.8|1113.8|1113.2|1113.8|1113.4|1113.2|1112.8|2081
1635504170000|2021-10-29 10:42:50|1113.6|1113.4|1113.8|1113.6|1113.8|1113.6|1113.6|1113.4|1100
1635504180000|2021-10-29 10:43:00|1114|1113.4|1114|1113.6|1114.2|1113.8|1114|1113.4|3092
1635504190000|2021-10-29 10:43:10|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1114|1113.6|0
1635504200000|2021-10-29 10:43:20|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|458
1635504210000|2021-10-29 10:43:30|1114.4|1114|1114.6|1114.2|1114.6|1114.4|1114.4|1114|4510
1635504220000|2021-10-29 10:43:40|1114.8|1114.4|1114.6|1114.4|1114.8|1114.4|1114.6|1114.2|0
1635504230000|2021-10-29 10:43:50||1114.2||1114.2||1114.2||1114.2|1949
1635504240000|2021-10-29 10:44:00|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.2|1050
1635504250000|2021-10-29 10:44:10||1114.2||1114.4||1114.4||1114.2|0
1635504270000|2021-10-29 10:44:30||1114.6||1114.6||1114.6||1114.6|0
1635504280000|2021-10-29 10:44:40|1115|1114.8|1115.2|1114.8|1115.4|1115|1115|1114.6|2467
1635504290000|2021-10-29 10:44:50|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|0
1635504300000|2021-10-29 10:45:00|1114.8|1114.4|1115.2|1115|1115.4|1115|1114.6|1114.2|974
1635504310000|2021-10-29 10:45:10|1115|1114.8|1115.4|1115|1115.4|1115|1115|1114.6|0
1635504320000|2021-10-29 10:45:20|1115.2|1114.8|1115|1114.6|1115.4|1114.8|1115|1114.6|708
1635504330000|2021-10-29 10:45:30|1115.2|1115|1114.8|1114.6|1115.2|1115|1114.8|1114.6|99
1635504340000|2021-10-29 10:45:40|1115|1114.8|1115.4|1115|1115.4|1115|1115|1114.6|683
1635504350000|2021-10-29 10:45:50|||||||||90
1635504370000|2021-10-29 10:46:10|1115.2|1114.8|1114.8|1114.4|1115.2|1114.8|1114.6|1114.4|3712
1635504380000|2021-10-29 10:46:20|1115|1114.8|1114.8|1114.4|1115|1114.8|1114.8|1114.4|1408
1635504390000|2021-10-29 10:46:30|1115||1114.8||1115||1114.8||0
1635504400000|2021-10-29 10:46:40|1115|1114.6|1114.8|1114.6|1115.2|1114.8|1114.8|1114.6|1012
1635504410000|2021-10-29 10:46:50|1115||1115||1115||1115||0
1635504420000|2021-10-29 10:47:00|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|881
1635504430000|2021-10-29 10:47:10|1114.6|1114.2|1114.2|1113.8|1114.6|1114.2|1114.2|1113.6|1867
1635504440000|2021-10-29 10:47:20|1114|1114|1114|1113.6|1114|1114|1113.8|1113.6|17
1635504450000|2021-10-29 10:47:30|1113.8|1113.4|1113.4|1113|1113.8|1113.4|1113.4|1113|2737
1635504460000|2021-10-29 10:47:40|1113.2|1112.8|1113|1112.6|1113.4|1113|1113|1112.6|952
1635504470000|2021-10-29 10:47:50|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.8|1112.4|859
1635504480000|2021-10-29 10:48:00|1112.8|1112.4|1112.8|1112.4|1113|1112.4|1112.6|1112.4|999
1635504490000|2021-10-29 10:48:10|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|1496
1635504500000|2021-10-29 10:48:20|1112.8|1112.4|1112.2|1111.8|1112.8|1112.4|1112.2|1111.8|4182
1635504510000|2021-10-29 10:48:30|1112|1111.6|1112.2|1111.6|1112.4|1112|1111.8|1111.4|12935
1635504520000|2021-10-29 10:48:40|1112|1111.4|1111.6|1111.2|1112|1111.4|1111.6|1111.2|1283
1635504530000|2021-10-29 10:48:50||1111.4||1111.4||1111.4||1111.4|39
1635504540000|2021-10-29 10:49:00|1111.4|1111.2|1111|1110.4|1111.4|1111.2|1111|1110.4|45633
1635504550000|2021-10-29 10:49:10|1111.2|1110.6|1111|1110.6|1111.2|1110.8|1110.8|1110.4|2248
1635504560000|2021-10-29 10:49:20|1111.2|1110.8|1111|1110.4|1111.2|1110.8|1110.8|1110.4|0
1635504570000|2021-10-29 10:49:30|1111.2|1110.6|1111|1110.4|1111.4|1110.8|1110.8|1110.4|2070
1635504580000|2021-10-29 10:49:40|1110.8|1110.6|1111|1110.4|1111|1110.6|1110.8|1110.4|0
1635504590000|2021-10-29 10:49:50|1110.8|1110.6|1111|1110.4|1111|1110.8|1110.6|1110.2|1010
1635504600000|2021-10-29 10:50:00|1110.8|1110.6|1111|1110.6|1111.2|1110.8|1110.8|1110.6|305
1635504610000|2021-10-29 10:50:10|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|500
1635504620000|2021-10-29 10:50:20|1110.8|1110.4|1110.8|1110.4|1110.8|1110.6|1110.6|1110.2|1414
1635504630000|2021-10-29 10:50:30|1111|1110.6|1110.8|1110.4|1111.2|1110.8|1110.6|1110.4|2172
1635504640000|2021-10-29 10:50:40|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|0
1635504650000|2021-10-29 10:50:50|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|11
1635504660000|2021-10-29 10:51:00|1111.2||1111.2||1111.2||1111.2||0
1635504670000|2021-10-29 10:51:10|1111|1110.8|1111|1110.8|1111|1111|1111|1110.8|0
1635504680000|2021-10-29 10:51:20|1110.8|1110.6|1110.4|1110|1110.8|1110.6|1110.4|1110|348
1635504690000|2021-10-29 10:51:30|1110.2|1110.2|1110.4|1110|1110.4|1110.2|1110.2|1110|0
1635504700000|2021-10-29 10:51:40|1110.2|1109.8|1110|1109.8|1110.2|1109.8|1110|1109.8|5642
1635504710000|2021-10-29 10:51:50|1110.2|1110|1110.2|1109.8|1110.6|1110.2|1110.2|1109.8|5569
1635504720000|2021-10-29 10:52:00|1110.4|1110|1110.4|1110|1110.6|1110|1110.4|1109.8|500
1635504730000|2021-10-29 10:52:10|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|460
1635504740000|2021-10-29 10:52:20|1110|1110|1110.4|1110|1110.6|1110|1110|1110|460
1635504750000|2021-10-29 10:52:30|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|182
1635504760000|2021-10-29 10:52:40|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|500
1635504770000|2021-10-29 10:52:50|1110.4|1110.4|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|668
1635504790000|2021-10-29 10:53:10|1110.4|1110|1109.8|1109.4|1110.4|1110|1109.4|1108.6|27734
1635504800000|2021-10-29 10:53:20|1109.6|1109.2|1109.6|1109.4|1109.8|1109.4|1109.4|1109|2994
1635504810000|2021-10-29 10:53:30|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.4|1109|14
1635504820000|2021-10-29 10:53:40|1109.2|1108.8|1108.8|1108.4|1109.2|1109|1108.8|1108.4|1335
1635504830000|2021-10-29 10:53:50|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|0
1635504840000|2021-10-29 10:54:00|1108.4|1108|1108.6|1108.2|1109.2|1109|1108.2|1107.6|33118
1635504850000|2021-10-29 10:54:10||1108.4||1108.4||1108.4||1108.4|197
1635504860000|2021-10-29 10:54:20|1108.4|1108.2|1109|1108.6|1109.2|1108.8|1108.2|1107.8|11879
1635504880000|2021-10-29 10:54:40|1108.8|1108.4|1108.8|1108.2|1108.8|1108.4|1108.4|1108|6772
1635504890000|2021-10-29 10:54:50|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|12
1635504900000|2021-10-29 10:55:00|1108.4|1108|1108.4|1108|1108.6|1108|1108.4|1108|222
1635504910000|2021-10-29 10:55:10|1108.2|1107.8|1108.6|1108.2|1108.8|1108.6|1108|1107.6|2549
1635504920000|2021-10-29 10:55:20|1108.8|1108.4|1109.4|1109|1109.4|1109|1108.8|1108.4|469
1635504930000|2021-10-29 10:55:30||1108.8||1108.8||1108.8||1108.8|0
1635504940000|2021-10-29 10:55:40|1109.2|1108.6|1109.4|1109|1109.6|1109.4|1109|1108.6|1074
1635504950000|2021-10-29 10:55:50|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1108.8|1306
1635504960000|2021-10-29 10:56:00|1109.6|1109.2|1109.8|1109.4|1110|1109.4|1109.6|1109.2|2563
1635504970000|2021-10-29 10:56:10|1110|1109.6|1110.8|1110.4|1110.8|1110.4|1110|1109.6|2400
1635504980000|2021-10-29 10:56:20|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|0
1635504990000|2021-10-29 10:56:30|1111.2||1111.2||1111.2||1111.2||0
1635505010000|2021-10-29 10:56:50|1111|1110.8|1111|1110.6|1111.2|1111|1111|1110.6|805
1635505020000|2021-10-29 10:57:00|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|657
1635505030000|2021-10-29 10:57:10|1111.2|1111.2|1111.2|1110.8|1111.4|1111.2|1110.8|1110.4|3628
1635505040000|2021-10-29 10:57:20|1111|1110.6|1111|1110.6|1111|1110.8|1110.8|1110.4|1139
1635505060000|2021-10-29 10:57:40|1111.2|1110.8|1111.6|1111.2|1111.6|1111.4|1111|1110.6|3053
1635505070000|2021-10-29 10:57:50||1111.4||1111||1111.4||1111|571
1635505080000|2021-10-29 10:58:00|1111.8|1111.2|1112.2|1111.8|1112.2|1111.8|1111.6|1111.2|1611
1635505090000|2021-10-29 10:58:10|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.2|1111.8|459
1635505100000|2021-10-29 10:58:20|1112.4|1112.4|1112.6|1112.2|1112.6|1112.4|1112|1111.6|8375
1635505110000|2021-10-29 10:58:30|1112.4|1112|1112.4|1112|1112.4|1112.2|1112|1111.6|2466
1635505120000|2021-10-29 10:58:40|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|380
1635505130000|2021-10-29 10:58:50|1112.2|1111.8|1111.8|1111.4|1112.2|1112|1111.8|1111.4|972
1635505140000|2021-10-29 10:59:00|1111.6|1111.6|1111.6|1111.4|1111.8|1111.6|1111.6|1111.4|2820
1635505150000|2021-10-29 10:59:10|1111.4|1111.2|1112.4|1111.8|1112.6|1112.2|1111.4|1111|22461
1635505160000|2021-10-29 10:59:20|1112.2|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1635505170000|2021-10-29 10:59:30|1112.4|1112|1112.8|1112.4|1112.8|1112.4|1112|1111.6|7978
1635505180000|2021-10-29 10:59:40||1112.6||1112.6||1112.6||1112.6|0
1635505190000|2021-10-29 10:59:50|1112.6|1112.4|1112.4|1112|1112.6|1112.4|1112.4|1112|1208
1635505340000|2021-10-29 11:02:20|1112.8|1112.2|1113.4|1113|1113.4|1113|1112.2|1112|17549
1635505350000|2021-10-29 11:02:30|1113.6|1113.2|1114|1113.8|1114|1113.8|1113.6|1113.2|6142
1635505360000|2021-10-29 11:02:40|1113.8|1113.6|1113.6|1113.2|1113.8|1113.8|1113.4|1113.2|1388
1635505370000|2021-10-29 11:02:50|1113.8|1113.6|1114|1113.4|1114|1113.6|1113.6|1113.4|2751
1635505380000|2021-10-29 11:03:00|1113.8|1113.6|1114|1113.6|1114|1113.8|1113.6|1113.4|3859
1635505400000|2021-10-29 11:03:20|1114.2|1113.8|1114.4|1114|1114.6|1114.2|1114.2|1113.8|2083
1635505410000|2021-10-29 11:03:30|1114.2|1113.8|1113.6|1113.2|1114.2|1114|1113.6|1113.2|4302
1635505420000|2021-10-29 11:03:40|1113.8|1113.4|1113.8|1113.6|1114|1113.6|1113.8|1113.4|250
1635505430000|2021-10-29 11:03:50||1113.4||1113.6||1113.6||1113.4|0
1635505440000|2021-10-29 11:04:00|1114|1113.4|1114.2|1113.6|1114.2|1113.6|1114|1113.4|15
1635505450000|2021-10-29 11:04:10|1114|1113.8|1114|1113.6|1114|1113.8|1114|1113.6|0
1635505460000|2021-10-29 11:04:20|1113.8|1113.4|1113.8|1113.6|1113.8|1113.6|1113.8|1113.4|0
1635505470000|2021-10-29 11:04:30|1114|1113.8|1115|1114.6|1115|1114.6|1114|1113.6|1623
1635505480000|2021-10-29 11:04:40|1114.8|1114.4|1114.6|1114.2|1114.8|1114.6|1114.6|1114.2|2013
1635505490000|2021-10-29 11:04:50|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.6|1114.2|2505
1635505500000|2021-10-29 11:05:00|1115|1114.2|1115|1114.6|1115|1114.6|1114.8|1114.2|0
1635505510000|2021-10-29 11:05:10|1114.8|1114.4|1115.2|1115|1115.4|1115.2|1114.8|1114.2|52597
1635505520000|2021-10-29 11:05:20|1115.4|1114.8|1115.6|1115.2|1115.8|1115.4|1115.4|1114.8|2134
1635505530000|2021-10-29 11:05:30|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.6|1115.4|500
1635505540000|2021-10-29 11:05:40|1115.6|1115.6|1115.8|1115.4|1115.8|1115.6|1115.6|1115.4|376
1635505550000|2021-10-29 11:05:50|1115.6||1115.8||1115.8||1115.6||50
1635505560000|2021-10-29 11:06:00|1115.6|1115.6|1115.8|1115.6|1115.8|1115.6|1115.6|1115.4|458
1635505570000|2021-10-29 11:06:10|1116|1115.8|1115.8|1115.4|1116|1115.8|1115.8|1115.2|5502
1635505580000|2021-10-29 11:06:20|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115.2|558
1635505590000|2021-10-29 11:06:30|1115.4|1115|1115.4|1115|1115.6|1115.2|1115.2|1114.8|2204
1635505600000|2021-10-29 11:06:40|1115.6|1114.8|1115.2|1114.8|1115.6|1114.8|1115.2|1114.8|0
1635505610000|2021-10-29 11:06:50|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|0
1635505620000|2021-10-29 11:07:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1635505640000|2021-10-29 11:07:20|1115.4|1115.4|1115.8|1115.4|1115.8|1115.4|1115.4|1115.4|0
1635505650000|2021-10-29 11:07:30|1116|1115.2|1115.8|1115.6|1116|1115.6|1115.8|1115.2|1685
1635505660000|2021-10-29 11:07:40|1116|1115.4|1116|1115.8|1116|1115.8|1115.8|1115.4|761
1635505670000|2021-10-29 11:07:50|||||||||154
1635505680000|2021-10-29 11:08:00|1116.2|1115.6|1116.6|1116.4|1116.8|1116.4|1116|1115.6|120697
1635505690000|2021-10-29 11:08:10|1116.8|1116.6|1116.8|1116.6|1116.8|1116.6|1116.6|1116.4|3400
1635505700000|2021-10-29 11:08:20|1117|1116.8|1117|1116.6|1117|1116.8|1116.8|1116.6|162
1635505710000|2021-10-29 11:08:30|1117.2|1116.8|1117.2|1117|1117.4|1117|1117.2|1116.8|1220
1635505720000|2021-10-29 11:08:40|1117|1116.8|1116.4|1116|1117|1116.8|1116.4|1116|4651
1635505730000|2021-10-29 11:08:50|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1635505740000|2021-10-29 11:09:00|1116.6|1116.2|1117.2|1116.8|1117.2|1116.8|1116.4|1116.2|1921
1635505750000|2021-10-29 11:09:10|1117|1116.6|1117|1116.6|1117.2|1116.8|1116.8|1116.6|1457
1635505760000|2021-10-29 11:09:20|1117.2|1116.8|1117.4|1117.2|1117.4|1117.2|1117.2|1116.8|939
1635505770000|2021-10-29 11:09:30|1117.2|1117|1116.8|1116.4|1117.2|1117|1116.6|1116.2|6168
1635505780000|2021-10-29 11:09:40|1116.4|1116.2|1116.2|1115.8|1116.6|1116.2|1116.2|1115.6|283
1635505790000|2021-10-29 11:09:50|1116.4|1115.6|1116|1115.6|1116.4|1115.8|1116|1115.6|100
1635505800000|2021-10-29 11:10:00|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1635505810000|2021-10-29 11:10:10|1116|1115.6|1115.6|1115.2|1116|1115.6|1115.6|1115.2|1795
1635505820000|2021-10-29 11:10:20|1115.8|1115.4|1115.8|1115.4|1116.2|1115.8|1115.8|1115.4|797
1635505840000|2021-10-29 11:10:40|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1116|1115.6|5606
1635505850000|2021-10-29 11:10:50|1116.4|1116|1116.6|1116.2|1116.8|1116.2|1116.4|1116|733
1635505860000|2021-10-29 11:11:00|1116.4|1116|1116.2|1116|1116.4|1116|1116.2|1115.8|1452
1635505870000|2021-10-29 11:11:10|1116.4|1116.2|1116.2|1115.8|1116.6|1116.2|1116.2|1115.8|457
1635505880000|2021-10-29 11:11:20|1116.4||1116.4||1116.4||1116.2||0
1635505890000|2021-10-29 11:11:30|1116.2||1116.2||1116.2||1116.2||0
1635505900000|2021-10-29 11:11:40||1116||1116||1116||1116|0
1635505920000|2021-10-29 11:12:00|1116.4||1116.2||1116.4||1116.2||259
1635505930000|2021-10-29 11:12:10||1115.8||1115.8||1115.8||1115.8|9
1635505950000|2021-10-29 11:12:30|1116.4|1116|1116.8|1116.4|1116.8|1116.4|1116.4|1116|246
1635505960000|2021-10-29 11:12:40|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1117|1116.6|1000
1635505980000|2021-10-29 11:13:00|1117|1116.6|1117.4|1116.8|1117.4|1116.8|1116.8|1116.4|2673
1635505990000|2021-10-29 11:13:10|1117.2||1117.2||1117.2||1117.2||0
1635506010000|2021-10-29 11:13:30|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1635506020000|2021-10-29 11:13:40|1117.2|1116.8|1116.8|1116.4|1117.2|1116.8|1116.8|1116.4|507
1635506030000|2021-10-29 11:13:50|1116.6|1116.2|1116.2|1115.8|1116.6|1116.2|1116|1115.6|1390
1635506040000|2021-10-29 11:14:00|1116||1116.4||1116.4||1116||0
1635506050000|2021-10-29 11:14:10|1116.2|1116|1116.4|1116|1116.4|1116.2|1116.2|1116|113
1635506060000|2021-10-29 11:14:20|1116.2|1116.2|1116.2|1115.8|1116.2|1116.2|1116|1115.8|1899
1635506070000|2021-10-29 11:14:30|1116|1115.6|1115.4|1115|1116|1115.6|1115.2|1115|2994
1635506080000|2021-10-29 11:14:40|1115.6||1115.4||1115.6||1115.4||0
1635506090000|2021-10-29 11:14:50|1115.6||1115.6||1115.6||1115.6||0
1635506100000|2021-10-29 11:15:00|1115.4||1115.2||1115.4||1115.2||0
1635506110000|2021-10-29 11:15:10|1115.4|1114.8|1115.2|1114.8|1115.4|1115|1115|1114.8|0
1635506120000|2021-10-29 11:15:20|1115|1115|1115.2|1115|1115.2|1115|1115|1115|0
1635506130000|2021-10-29 11:15:30|1115|1114.8|1114.8|1114.4|1115.2|1114.8|1114.6|1114.2|2165
1635506140000|2021-10-29 11:15:40|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|1828
1635506150000|2021-10-29 11:15:50|1115.4|1115|1115.6|1115|1115.6|1115.2|1115.4|1115|750
1635506160000|2021-10-29 11:16:00|1115.4|1114.8|1115.2|1114.8|1115.4|1114.8|1115.2|1114.8|0
1635506170000|2021-10-29 11:16:10|1115|1114.6|1114.4|1114.2|1115.2|1114.6|1114.4|1114|3140
1635506180000|2021-10-29 11:16:20|1114.2|1114|1114.8|1114.2|1114.8|1114.4|1114.2|1113.8|342
1635506190000|2021-10-29 11:16:30|1114.6||1114.6||1114.6||1114.6||0
1635506200000|2021-10-29 11:16:40|1114.4||1114.4||1114.4||1114.4||0
1635506210000|2021-10-29 11:16:50|1114.6|1114|1114.4|1114|1114.6|1114.2|1114.2|1113.8|4927
1635506220000|2021-10-29 11:17:00|1114.2|1113.8|1114.6|1114|1114.6|1114.2|1114.2|1113.6|594
1635506230000|2021-10-29 11:17:10|1114.4|1113.8|1114.2|1113.8|1114.4|1113.8|1114.2|1113.8|0
1635506240000|2021-10-29 11:17:20|1114.4|1114|1114.4|1114|1114.4|1114.2|1114.4|1114|683
1635506260000|2021-10-29 11:17:40|1114.6|1114.2|1114.4|1114|1114.6|1114.4|1114.4|1114|1213
1635506270000|2021-10-29 11:17:50|1114.2|1113.8|1114.4|1113.8|1114.4|1113.8|1114.2|1113.8|2147
1635506280000|2021-10-29 11:18:00|1114.6|1114|1114.6|1114.2|1114.6|1114.2|1114.6|1114|465
1635506290000|2021-10-29 11:18:10|1114.4|1114|1114|1113.8|1114.4|1114|1114|1113.8|49
1635506300000|2021-10-29 11:18:20|1114.2|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|547
1635506310000|2021-10-29 11:18:30|1114.4|1114|1114.8|1114.6|1115|1114.8|1114.4|1114|476
1635506320000|2021-10-29 11:18:40|1115||1114.8||1115||1114.8||0
1635506330000|2021-10-29 11:18:50|1115|1114.8|1115.8|1115.4|1115.8|1115.4|1115|1114.8|2416
1635506340000|2021-10-29 11:19:00|1116|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.4|0
1635506350000|2021-10-29 11:19:10||1115.8||1115.6||1115.8||1115.6|750
1635506360000|2021-10-29 11:19:20||1115.8||1115.6||1115.8||1115.6|0
1635506370000|2021-10-29 11:19:30|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.6|0
1635506380000|2021-10-29 11:19:40||1116||1116||1116||1116|0
1635506390000|2021-10-29 11:19:50|1116|1115.8|1116.2|1115.8|1116.2|1116|1116|1115.8|973
1635506400000|2021-10-29 11:20:00|1116.4|1116|1116.4|1116|1116.4|1116.2|1116.2|1116|2456
1635506410000|2021-10-29 11:20:10|1116.6|1116.2|1116.6|1116.2|1116.6|1116.4|1116.6|1116|3013
1635506420000|2021-10-29 11:20:20|1116.8|1116.4|1117|1116.6|1117|1116.8|1116.8|1116.4|1140
1635506430000|2021-10-29 11:20:30||1116.8||1116.6||1116.8||1116.6|0
1635506450000|2021-10-29 11:20:50|1116.8|1116.8|1117.2|1116.8|1117.2|1116.8|1116.8|1116.8|457
1635506460000|2021-10-29 11:21:00|1117|1116.6|1117|1116.4|1117|1116.6|1116.8|1116.4|2004
1635506470000|2021-10-29 11:21:10|1117.2|1116.6|1117.2|1116.8|1117.2|1116.8|1117.2|1116.6|668
1635506480000|2021-10-29 11:21:20|1117||1117||1117||1117||0
1635506490000|2021-10-29 11:21:30|1117.2|1117|1116.8|1116.4|1117.2|1117|1116.8|1116.4|4120
1635506500000|2021-10-29 11:21:40|1117|1116.6|1117.4|1117|1117.8|1117.4|1117|1116.6|2110
1635506510000|2021-10-29 11:21:50|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|0
1635506520000|2021-10-29 11:22:00|1117.4|1117|1117.6|1117.2|1117.6|1117.2|1117.4|1117|312
1635506530000|2021-10-29 11:22:10||1117.4||1117.2||1117.4||1117|0
1635506540000|2021-10-29 11:22:20||1117.4||1117.4||1117.4||1117.4|0
1635506550000|2021-10-29 11:22:30|1117.8|1117.2|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|1226
1635506560000|2021-10-29 11:22:40|1117.6|1117.2|1117.6|1117.4|1117.8|1117.4|1117.6|1117.2|0
1635506570000|2021-10-29 11:22:50|1117.8|1117.2|1117.8|1117.4|1117.8|1117.4|1117.8|1117.2|2291
1635506580000|2021-10-29 11:23:00||1117.6||1117.4||1117.6||1117.4|800
1635506590000|2021-10-29 11:23:10|1117.6|1117.2|1117.6|1117.2|1117.6|1117.4|1117.4|1117|2886
1635506600000|2021-10-29 11:23:20|1117.8|1117|1117.8|1117.4|1117.8|1117.4|1117.4|1117|0
1635506610000|2021-10-29 11:23:30|1118|1117.6|1118|1117.6|1118|1117.8|1118|1117.4|5385
1635506620000|2021-10-29 11:23:40|1118.2|1117.8|1117.6|1117.4|1118.4|1118|1117.6|1117.2|16825
1635506630000|2021-10-29 11:23:50|1117.4|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117.2|794
1635506640000|2021-10-29 11:24:00|1117.8|1117.4|1117.4|1117.2|1117.8|1117.4|1117.4|1117.2|548
1635506650000|2021-10-29 11:24:10|1117.6|1117|1117|1116.6|1117.6|1117|1116.8|1116.6|3503
1635506660000|2021-10-29 11:24:20|1117.2|1116.8|1117.2|1117|1117.2|1117|1117.2|1116.8|0
1635506670000|2021-10-29 11:24:30|1117|1116.8|1116.8|1116.6|1117|1116.8|1116.6|1116.2|1457
1635506680000|2021-10-29 11:24:40|1117|1116.4|1117|1116.6|1117|1116.6|1117|1116.4|0
1635506690000|2021-10-29 11:24:50|1117.2|1116.8|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1635506710000|2021-10-29 11:25:10|1117.6|1117.2|1118|1117.4|1118|1117.4|1117.6|1117.2|1964
1635506720000|2021-10-29 11:25:20|1117.8|1117.6|1117.8|1117.4|1117.8|1117.6|1117.6|1117.4|1023
1635506730000|2021-10-29 11:25:30|1117.6||1117.6||1117.6||1117.6||250
1635506750000|2021-10-29 11:25:50|1117.8|1117.6|1117.8|1117.4|1118|1117.8|1117.8|1117.4|3473
1635506760000|2021-10-29 11:26:00|1118|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.6|0
1635506770000|2021-10-29 11:26:10|1117.8|1117.4|1117.8|1117.2|1117.8|1117.6|1117.6|1117.2|1589
1635506780000|2021-10-29 11:26:20|1117.6|1117.4|1117.8|1117.6|1117.8|1117.6|1117.6|1117.2|0
1635506790000|2021-10-29 11:26:30|1118||1118||1118||1117.8||0
1635506800000|2021-10-29 11:26:40|1117.8|1117.4|1117.6|1117.2|1117.8|1117.6|1117.6|1117.2|0
1635506810000|2021-10-29 11:26:50|1117.8|1117.4|1118.2|1117.6|1118.2|1117.8|1117.8|1117.4|17
1635506820000|2021-10-29 11:27:00|1118|1117.8|1118|1117.8|1118|1117.8|1118|1117.6|0
1635506840000|2021-10-29 11:27:20|1117.8|1117.6|1117.8|1117.6|1117.8|1117.6|1117.8|1117.6|1270
1635506860000|2021-10-29 11:27:40|1118|1117.8|1118|1117.6|1118.4|1118|1117.8|1117.6|3236
1635506870000|2021-10-29 11:27:50|1117.6|1117.4|1117.8|1117.6|1117.8|1117.6|1117.6|1117.4|2465
1635506880000|2021-10-29 11:28:00|1118|1117.4|1117.8|1117.4|1118|1117.6|1117.8|1117.4|0
1635506890000|2021-10-29 11:28:10||1117.6||1117.4||1117.6||1117.4|0
1635506900000|2021-10-29 11:28:20||1117.6||1117.6||1117.6||1117.4|0
1635506920000|2021-10-29 11:28:40|1117.6|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.4|3473
1635506940000|2021-10-29 11:29:00|1118|1117.6|1117.4|1117|1118|1117.6|1117.2|1116.8|5544
1635506950000|2021-10-29 11:29:10|1117.6|1117.2|1117.6|1117.4|1117.8|1117.4|1117.6|1117.2|500
1635506960000|2021-10-29 11:29:20|1117.4|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117.2|1440
1635506970000|2021-10-29 11:29:30||1117.4||1117.4||1117.4||1117.4|0
1635506990000|2021-10-29 11:29:50|1117.8|1117.6|1118|1117.4|1118|1117.6|1117.8|1117.4|2732
1635507000000|2021-10-29 11:30:00|1118.2|1117.6|1119|1118.8|1119|1118.8|1118|1117.4|33487
1635507010000|2021-10-29 11:30:10|1119.2|1119|1119.4|1118.8|1119.6|1119.2|1119.2|1118.8|3637
1635507020000|2021-10-29 11:30:20|1119.2|1119|1119.2|1118.6|1119.4|1119|1119|1118.6|0
1635507030000|2021-10-29 11:30:30|1119|1118.4|1119|1118.4|1119|1118.4|1118.8|1118.4|0
1635507040000|2021-10-29 11:30:40|1118.8|1118.2|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|0
1635507050000|2021-10-29 11:30:50|1119|1118.6|1119.2|1118.6|1119.2|1118.6|1119|1118.4|462
1635507060000|2021-10-29 11:31:00||1118.8||1118.8||1119||1118.8|0
1635507070000|2021-10-29 11:31:10|1119.4||1119.4||1119.4||1119.4||0
1635507080000|2021-10-29 11:31:20|1118.8|1118.6|1119.4|1119|1119.4|1119|1118.8|1118.6|4000
1635507090000|2021-10-29 11:31:30|1119.2|1119.2|1119.2|1119|1119.4|1119.2|1119.2|1119|1614
1635507100000|2021-10-29 11:31:40|1119|1118.8|1119|1118.6|1119.2|1118.8|1118.6|1118.2|4891
1635507110000|2021-10-29 11:31:50|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|0
1635507120000|2021-10-29 11:32:00|1119.4|1119|1119.8|1119.4|1119.8|1119.6|1119.4|1119|40351
1635507130000|2021-10-29 11:32:10|1119.6|1119.2|1119.8|1119.4|1120|1119.6|1119.6|1119.2|2440
1635507140000|2021-10-29 11:32:20|1120|1119.6|1120|1119.6|1120|1119.8|1120|1119.6|127
1635507150000|2021-10-29 11:32:30|1120.2|1119.8|1120.2|1120|1120.2|1120|1120|1119.6|5012
1635507160000|2021-10-29 11:32:40|1120.4|1120.2|1119.8|1119.4|1120.6|1120.4|1119.8|1119.4|7036
1635507170000|2021-10-29 11:32:50||1119.6||1119.6||1119.6||1119.6|0
1635507180000|2021-10-29 11:33:00|1120|1119.8|1120|1119.6|1120|1119.8|1119.6|1119.4|16829
1635507190000|2021-10-29 11:33:10|1119.8|1119.4|1120.2|1119.6|1120.2|1119.8|1119.8|1119.4|0
1635507200000|2021-10-29 11:33:20|1120|1119.8|1120.2|1119.8|1120.2|1120|1119.8|1119.6|0
1635507210000|2021-10-29 11:33:30|1120.4|1120|1120.4|1120|1120.4|1120.2|1120|1119.8|18038
1635507220000|2021-10-29 11:33:40|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|1054
1635507240000|2021-10-29 11:34:00|1120|1119.6|1119.6|1119.4|1120|1119.8|1119|1118.6|6583
1635507250000|2021-10-29 11:34:10|1119.4|1119.2|1119.4|1118.8|1119.6|1119.2|1119.2|1118.8|470
1635507260000|2021-10-29 11:34:20|1119.2|1119|1119.8|1119.4|1119.8|1119.4|1119.2|1118.8|1356
1635507270000|2021-10-29 11:34:30|1119.6|1119.2|1119.4|1118.8|1119.6|1119.2|1119.4|1118.8|726
1635507280000|2021-10-29 11:34:40|1119.2|1119|1119.4|1119|1119.6|1119.2|1119|1118.8|5112
1635507290000|2021-10-29 11:34:50|1119.2|1118.8|1119.4|1118.8|1119.4|1118.8|1119.2|1118.8|456
1635507300000|2021-10-29 11:35:00|1119.2|1119|1119.6|1119|1119.6|1119.2|1119.2|1119|1250
1635507330000|2021-10-29 11:35:30|1119.8|1119.2|1120.2|1119.8|1120.4|1120|1119.6|1119.2|2808
1635507340000|2021-10-29 11:35:40|1120|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.4|186
1635507350000|2021-10-29 11:35:50|1120.2|1119.8|1120.2|1119.8|1120.2|1120|1120|1119.6|2670
1635507360000|2021-10-29 11:36:00|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.2|1120|3062
1635507370000|2021-10-29 11:36:10||1120.2||1120||1120.2||1120|0
1635507380000|2021-10-29 11:36:20|1120.6|1120.2|1120.4|1120.2|1120.6|1120.4|1120.4|1120.2|1317
1635507390000|2021-10-29 11:36:30|1120|1119.8|1120.6|1120.2|1120.6|1120.2|1120|1119.8|10826
1635507410000|2021-10-29 11:36:50|1120.8|1120.4|1120.8|1120.4|1121|1120.8|1120.8|1120.4|3981
1635507420000|2021-10-29 11:37:00|1120.6|1120.2|1120.8|1120.6|1121|1120.6|1120.4|1120.2|4330
1635507430000|2021-10-29 11:37:10|1121||1121||1121||1121||0
1635507440000|2021-10-29 11:37:20|1121.2|1120.8|1121.2|1120.8|1121.2|1121|1121|1120.6|15561
1635507450000|2021-10-29 11:37:30|1121|1120.6|1120.4|1120.2|1121.2|1120.8|1120.4|1120.2|2197
1635507460000|2021-10-29 11:37:40|1120.6|1120|1120.8|1120.6|1120.8|1120.6|1120.6|1120|1003
1635507480000|2021-10-29 11:38:00|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1120.8|1120.6|4852
1635507490000|2021-10-29 11:38:10|1121|1121|1121.2|1121|1121.2|1121|1121|1121|290
1635507500000|2021-10-29 11:38:20|1121.4|1121.2|1121.2|1121|1121.4|1121.2|1121.2|1121|3837
1635507520000|2021-10-29 11:38:40|1121|1120.8|1121.2|1121|1121.2|1121|1121|1120.8|1526
1635507560000|2021-10-29 11:39:20|1121.4|1121.2|1121.4|1121|1121.4|1121.2|1121.4|1121|957
1635507570000|2021-10-29 11:39:30|1121.2|1120.8|1121.6|1121.2|1121.6|1121.4|1121|1120.8|5656
1635507580000|2021-10-29 11:39:40||1121.4||1121.4||1121.4||1121.4|0
1635507590000|2021-10-29 11:39:50|1121.8|1121.6|1121.6|1121.4|1121.8|1121.6|1121.6|1121.4|2225
1635507600000|2021-10-29 11:40:00|||||||||299
1635507610000|2021-10-29 11:40:10|1121.8|1121.2|1122|1121.6|1122|1121.8|1121.6|1121.2|2699
1635507620000|2021-10-29 11:40:20|1121.8|1121.8|1122|1121.6|1122|1121.8|1121.8|1121.4|945
1635507650000|2021-10-29 11:40:50|1122.2|1121.8|1121.8|1121.6|1122.2|1122|1121.8|1121.4|10278
1635507660000|2021-10-29 11:41:00|1121.6|1121.4|1122|1121.8|1122.2|1121.8|1121.6|1121.4|3018
1635507670000|2021-10-29 11:41:10|1121.6|1121.6|1121.8|1121.6|1122|1121.8|1121.6|1121.4|12307
1635507680000|2021-10-29 11:41:20|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|3596
1635507710000|2021-10-29 11:41:50|1121.6|1121.6|1122|1121.6|1122|1121.8|1121.6|1121.6|4798
1635507720000|2021-10-29 11:42:00|1122.2|1121.8|1122|1121.8|1122.2|1121.8|1122|1121.8|4415
1635507730000|2021-10-29 11:42:10|1121.8|1121.6|1122|1121.6|1122|1121.6|1121.4|1121.2|3803
1635507750000|2021-10-29 11:42:30|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|1169
1635507760000|2021-10-29 11:42:40|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|0
1635507780000|2021-10-29 11:43:00|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121|1120.8|3281
1635507790000|2021-10-29 11:43:10||1120.8||1120.8||1120.8||1120.8|0
1635507800000|2021-10-29 11:43:20|1121.6|1121|1121.2|1120.8|1121.6|1121.2|1121.2|1120.8|3837
1635507830000|2021-10-29 11:43:50|1121||1121.2||1121.2||1121||865
1635507850000|2021-10-29 11:44:10|1121|1120.6|1120.4|1120|1121|1120.6|1120.4|1119.8|6208
1635507860000|2021-10-29 11:44:20|1120.2|1119.8|1120.8|1120.4|1120.8|1120.4|1120.2|1119.8|2759
1635507880000|2021-10-29 11:44:40|1120.6|1119.8|1120.4|1119.8|1120.8|1120.4|1120.2|1119.6|20642
1635507890000|2021-10-29 11:44:50|1120.2|1120|1120.2|1119.8|1120.2|1120|1120|1119.6|11
1635507900000|2021-10-29 11:45:00|1120||1120.2||1120.2||1120||1117
1635507910000|2021-10-29 11:45:10|1120|1119.4|1120|1119.6|1120|1119.6|1119.6|1119.4|6600
1635507920000|2021-10-29 11:45:20|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.6|1119.4|3044
1635507930000|2021-10-29 11:45:30|1119.8||1120||1120||1119.8||1200
1635507940000|2021-10-29 11:45:40|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1400
1635507950000|2021-10-29 11:45:50|1120.4|1120|1120.4|1120.2|1120.6|1120.4|1120.4|1120|631
1635507960000|2021-10-29 11:46:00|1120.6|1120.4|1120.8|1120.6|1120.8|1120.6|1120.4|1120.4|0
1635507980000|2021-10-29 11:46:20|1120.6|1120.4|1120.6|1120.2|1120.8|1120.4|1120.4|1120|1100
1635507990000|2021-10-29 11:46:30|1120.8||1120.6||1120.8||1120.4||0
1635508000000|2021-10-29 11:46:40|1120.2|1120|1120.2|1120|1120.4|1120|1119.8|1119.6|7998
1635508010000|2021-10-29 11:46:50|1120.4|1119.8|1120.4|1120|1120.4|1120|1120.4|1119.8|0
1635508020000|2021-10-29 11:47:00|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|1942
1635508030000|2021-10-29 11:47:10||1120.4||1120.2||1120.4||1120|13
1635508040000|2021-10-29 11:47:20||1120.4||1120.2||1120.4||1120.2|500
1635508050000|2021-10-29 11:47:30||1120.4||1120.2||1120.4||1120.2|0
1635508060000|2021-10-29 11:47:40|1120.8|1120.4|1120.6|1120.4|1120.8|1120.6|1120.6|1120.4|382
1635508080000|2021-10-29 11:48:00|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|1656
1635508100000|2021-10-29 11:48:20|1120.6|1120.4|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|371
1635508110000|2021-10-29 11:48:30|1120.6|1120.2|1120.2|1119.8|1120.6|1120.2|1120|1119.6|999
1635508120000|2021-10-29 11:48:40||1120||1120||1120||1120|0
1635508130000|2021-10-29 11:48:50|1120.4||1120.4||1120.4||1120.4||0
1635508140000|2021-10-29 11:49:00|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.4|1120|411
1635508150000|2021-10-29 11:49:10|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|1555
1635508160000|2021-10-29 11:49:20|1120.8||1120.8||1121||1120.8||0
1635508170000|2021-10-29 11:49:30|1121||1121||1121||1121||0
1635508180000|2021-10-29 11:49:40|1120.8|1120.4|1120.8|1120.6|1120.8|1120.6|1120.6|1120.2|2530
1635508190000|2021-10-29 11:49:50|1121||1120.8||1121||1120.8||1000
1635508200000|2021-10-29 11:50:00|1120.6|1120.4|1120.4|1120|1120.6|1120.4|1120.2|1119.8|1518
1635508210000|2021-10-29 11:50:10|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|1402
1635508220000|2021-10-29 11:50:20|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|0
1635508230000|2021-10-29 11:50:30|1120.8|1120.4|1121.4|1121|1121.4|1121|1120.8|1120.4|1763
1635508240000|2021-10-29 11:50:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.2|1121|1018
1635508250000|2021-10-29 11:50:50|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|0
1635508260000|2021-10-29 11:51:00|1121.6|1121.2|1121.8|1121.2|1121.8|1121.2|1121.4|1121|2421
1635508270000|2021-10-29 11:51:10|1121.6|1121|1121.6|1121.2|1121.6|1121.2|1121.2|1121|3070
1635508280000|2021-10-29 11:51:20|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|468
1635508290000|2021-10-29 11:51:30|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1121|13
1635508310000|2021-10-29 11:51:50|1121.2|1120.8|1120.6|1120.2|1121.2|1120.8|1120.6|1120.2|2399
1635508330000|2021-10-29 11:52:10|1120.8|1120.4|1120.8|1120.4|1121|1120.6|1120.8|1120.4|919
1635508340000|2021-10-29 11:52:20|1121||1121||1121||1120.8||0
1635508350000|2021-10-29 11:52:30|1121.2|1120.6|1120.6|1120.4|1121.2|1120.8|1120.6|1120.4|500
1635508360000|2021-10-29 11:52:40|1120.4|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|409
1635508380000|2021-10-29 11:53:00|1120.2|1119.8|1120.2|1119.8|1120.2|1120|1120.2|1119.8|0
1635508390000|2021-10-29 11:53:10|1120|1120|1120.2|1119.8|1120.2|1120|1120|1119.8|2912
1635508400000|2021-10-29 11:53:20|1120|1120|1120.4|1120|1120.4|1120|1120|1119.8|1667
1635508410000|2021-10-29 11:53:30|1120.2|1119.8|1120.4|1120|1120.4|1120|1119.8|1119.4|6332
1635508420000|2021-10-29 11:53:40|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.6|750
1635508430000|2021-10-29 11:53:50|1119.6|1119.4|1120.2|1119.8|1120.2|1120|1119.6|1119.4|20334
1635508440000|2021-10-29 11:54:00|1120|1119.6|1120.2|1119.8|1120.2|1120|1120|1119.6|4153
1635508450000|2021-10-29 11:54:10|1120.4|1120|1120.2|1119.8|1120.4|1120|1119.8|1119.6|4951
1635508470000|2021-10-29 11:54:30|1120.4|1120|1120.2|1119.8|1120.4|1120.2|1120.2|1119.8|1859
1635508480000|2021-10-29 11:54:40|1120|1120|1120.2|1119.8|1120.2|1120|1120|1119.8|590
1635508490000|2021-10-29 11:54:50|1120|1120|1120.2|1119.8|1120.2|1120|1120|1119.6|1522
1635508500000|2021-10-29 11:55:00|1120|1119.6|1120|1119.8|1120|1119.8|1119.8|1119.6|490
1635508510000|2021-10-29 11:55:10|1120.2|1120|1120.4|1120|1120.4|1120|1120.2|1120|632
1635508520000|2021-10-29 11:55:20|1120.2|1119.8|1120.4|1119.8|1120.4|1120|1120.2|1119.8|0
1635508530000|2021-10-29 11:55:30|1120.2|1120|1120.2|1119.8|1120.2|1120|1120|1119.6|1117
1635508540000|2021-10-29 11:55:40|1120|1119.6|1119.2|1119|1120|1119.8|1119.2|1119|3018
1635508550000|2021-10-29 11:55:50|1119|1118.8|1119|1118.6|1119|1118.8|1119|1118.6|48
1635508560000|2021-10-29 11:56:00|1119.2|1118.8|1119.2|1118.8|1119.4|1118.8|1119.2|1118.8|456
1635508570000|2021-10-29 11:56:10|1118.8|1118.6|1119.4|1119|1119.4|1119|1118.8|1118.4|18357
1635508590000|2021-10-29 11:56:30|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|198
1635508600000|2021-10-29 11:56:40|1119.8|1119.4|1120|1119.6|1120|1119.8|1119.8|1119.4|2089
1635508620000|2021-10-29 11:57:00||1119.8||1119.6||1119.8||1119.6|1201
1635508630000|2021-10-29 11:57:10||1119.8||1119.8||1119.8||1119.8|0
1635508640000|2021-10-29 11:57:20|1119.8|1119.6|1119.8|1119.6|1120|1119.6|1119.8|1119.4|2108
1635508650000|2021-10-29 11:57:30|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.4|1119|57
1635508660000|2021-10-29 11:57:40|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|0
1635508670000|2021-10-29 11:57:50|1119.6|1119.2|1119.6|1119.4|1119.6|1119.4|1119.4|1119.2|0
1635508680000|2021-10-29 11:58:00||1119.2||1119.2||1119.4||1119.2|0
1635508700000|2021-10-29 11:58:20||1119.4||1119.4||1119.4||1119.2|53
1635508710000|2021-10-29 11:58:30|1119.8||1119.8||1119.8||1119.8||470
1635508720000|2021-10-29 11:58:40|1119.4|1119.2|1119.6|1119.2|1119.8|1119.2|1119.4|1119.2|20220
1635508730000|2021-10-29 11:58:50|1119.4||1119.6||1119.6||1119.4||0
1635508740000|2021-10-29 11:59:00|1119.4|1119.4|1119.8|1119.4|1119.8|1119.6|1119.4|1119.2|1424
1635508770000|2021-10-29 11:59:30|1120|1119.6|1120|1119.6|1120|1119.8|1119.6|1119.4|6273
1635508780000|2021-10-29 11:59:40|1119.8|1119.8|1120.6|1120.2|1120.6|1120.2|1119.8|1119.8|6029
1635508790000|2021-10-29 11:59:50|1120.4|1120|1120|1119.8|1120.4|1120|1120|1119.6|294
1635508810000|2021-10-29 12:00:10|1120.2|1120|1120|1119.8|1120.4|1120|1119.8|1119.6|1840
1635508820000|2021-10-29 12:00:20|1120.2|1119.6|1120.6|1120.2|1120.6|1120.4|1120.2|1119.6|663
1635508830000|2021-10-29 12:00:30||1120||1120||1120||1120|0
1635508840000|2021-10-29 12:00:40|1120.4|1119.8|1120.2|1119.8|1120.4|1119.8|1120|1119.6|1510
1635508850000|2021-10-29 12:00:50|1120|1120|1120.2|1119.8|1120.2|1120|1120|1119.4|5456
1635508860000|2021-10-29 12:01:00|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|871
1635508870000|2021-10-29 12:01:10|1120.4|1120|1120.4|1120|1120.4|1120|1120.2|1120|0
1635508880000|2021-10-29 12:01:20|1120.2|1119.8|1120.4|1120.2|1120.4|1120.2|1120.2|1119.8|0
1635508890000|2021-10-29 12:01:30|1120.2|1120|1120.4|1120|1120.4|1120|1120.2|1119.8|282
1635508900000|2021-10-29 12:01:40|1120.6|1120.2|1120.8|1120.4|1120.8|1120.6|1120.6|1120.2|3038
1635508910000|2021-10-29 12:01:50|1121|1120.6|1121.4|1121|1121.4|1121|1121|1120.6|7378
1635508920000|2021-10-29 12:02:00|1121.2|1120.8|1121.2|1121|1121.4|1121|1121.2|1120.8|0
1635508930000|2021-10-29 12:02:10|1121.4|1121.2|1121.4|1121.2|1121.4|1121.2|1121.4|1121|411
1635508940000|2021-10-29 12:02:20|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|1619
1635508950000|2021-10-29 12:02:30|1122|1121.8|1121.8|1121.4|1122|1121.8|1121.8|1121.2|1220
1635508960000|2021-10-29 12:02:40|1122|1121.6|1122|1121.6|1122|1121.6|1121.8|1121.6|0
1635508970000|2021-10-29 12:02:50|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|9978
1635508980000|2021-10-29 12:03:00|1121.6|1121.4|1122|1121.8|1122|1121.8|1121.6|1121.4|10057
1635508990000|2021-10-29 12:03:10||1121.6||1121.6||1121.6||1121.6|0
1635509000000|2021-10-29 12:03:20||1121.8||1121.8||1121.8||1121.8|1605
1635509010000|2021-10-29 12:03:30|1121.8|1121.6|1122|1121.6|1122|1121.6|1121.6|1121.2|2985
1635509020000|2021-10-29 12:03:40|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122|1121.8|2065
1635509030000|2021-10-29 12:03:50|1122|1121.6|1122.2|1121.8|1122.4|1122|1122|1121.6|9764
1635509040000|2021-10-29 12:04:00|1122|1121.6|1122.2|1121.8|1122.2|1122|1122|1121.6|0
1635509050000|2021-10-29 12:04:10|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|1047
1635509060000|2021-10-29 12:04:20|1122.4|1122|1122.4|1122|1122.4|1122|1122|1121.8|780
1635509070000|2021-10-29 12:04:30|1122.6||1122.6||1122.6||1122.6||0
1635509080000|2021-10-29 12:04:40|1122.4|1122.2|1122.6|1122.2|1122.6|1122.4|1122.4|1122.2|76
1635509090000|2021-10-29 12:04:50|1122.8|1122.4|1122.8|1122.4|1123|1122.6|1122.8|1122.2|5120
1635509100000|2021-10-29 12:05:00|1122.6|1122.6|1123.2|1123|1123.2|1123|1122.6|1122.6|8321
1635509110000|2021-10-29 12:05:10|1123.4|1122.8|1123.6|1123.2|1123.6|1123.4|1123.4|1122.8|1767
1635509120000|2021-10-29 12:05:20||1123||1123.2||1123.2||1123|0
1635509130000|2021-10-29 12:05:30||1123.4||1123.2||1123.4||1123.2|0
1635509140000|2021-10-29 12:05:40||1123.4||1123.4||1123.4||1123.4|0
1635509150000|2021-10-29 12:05:50|1123.8|1123.2|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|455
1635509160000|2021-10-29 12:06:00|1123.8|1123.4|1124|1123.6|1124|1123.8|1123.8|1123.2|954
1635509170000|2021-10-29 12:06:10|1124.2|1124|1124|1123.6|1124.2|1124|1124|1123.6|2630
1635509180000|2021-10-29 12:06:20|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|5512
1635509190000|2021-10-29 12:06:30|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|317
1635509200000|2021-10-29 12:06:40|1123.8|1123.4|1123.2|1123|1123.8|1123.4|1123.2|1123|535
1635509230000|2021-10-29 12:07:10|1123|1122.8|1123|1122.8|1123|1122.8|1123|1122.6|334
1635509240000|2021-10-29 12:07:20|1122.8|1122.6|1123.2|1122.6|1123.2|1122.8|1122.8|1122.4|381
1635509250000|2021-10-29 12:07:30|1123|1122.8|1123.8|1123.4|1123.8|1123.4|1123|1122.8|1193
1635509260000|2021-10-29 12:07:40|1123.6|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123.2|288
1635509290000|2021-10-29 12:08:10|1123.2|1123|1123.2|1122.8|1123.2|1123|1123|1122.6|426
1635509300000|2021-10-29 12:08:20|1123.4|1123|1123.2|1123|1123.4|1123.2|1123.2|1123|1723
1635509310000|2021-10-29 12:08:30|1123.4|1123.2|1123.6|1123.2|1123.6|1123.4|1123.4|1123.2|7906
1635509320000|2021-10-29 12:08:40|1123.4|1123|1123.4|1123|1123.4|1123|1123.2|1123|97
1635509330000|2021-10-29 12:08:50|1123.2|1123.2|1123.4|1123.2|1123.4|1123.2|1123.2|1123.2|0
1635509340000|2021-10-29 12:09:00|1123.6|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|0
1635509350000|2021-10-29 12:09:10|1123.8|1123.4|1124|1123.6|1124.4|1124|1123.6|1123.4|12535
1635509360000|2021-10-29 12:09:20|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|0
1635509370000|2021-10-29 12:09:30|1123.4|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|1800
1635509380000|2021-10-29 12:09:40|1123||1123.2||1123.2||1123||0
1635509390000|2021-10-29 12:09:50|1123.4|1123|1123.8|1123.4|1123.8|1123.4|1123.4|1123|3378
1635509400000|2021-10-29 12:10:00|1124|1123.6|1124|1123.4|1124|1123.6|1124|1123.4|400
1635509410000|2021-10-29 12:10:10|1123.4|1123.2|1123.6|1123.2|1123.8|1123.4|1123.4|1123.2|5980
1635509420000|2021-10-29 12:10:20|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|454
1635509430000|2021-10-29 12:10:30|1123.8|1123.4|1123.6|1123.4|1123.8|1123.6|1123.6|1123.4|10
1635509440000|2021-10-29 12:10:40|1123.4|1123.2|1123.4|1123.2|1123.4|1123.2|1123.4|1123|1658
1635509450000|2021-10-29 12:10:50|1123.2|1123|1123.2|1123|1123.2|1123|1123.2|1122.8|455
1635509460000|2021-10-29 12:11:00|1123.4|1123.2|1123.6|1123.4|1123.6|1123.4|1123.4|1123.2|921
1635509470000|2021-10-29 12:11:10|1123.4|1123.2|1123.2|1123|1123.4|1123.2|1123.2|1123|454
1635509480000|2021-10-29 12:11:20|1123.4|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1635509500000|2021-10-29 12:11:40|1123.6|1123.2|1123.6|1123.4|1123.6|1123.4|1123.4|1123.2|847
1635509510000|2021-10-29 12:11:50|1123.8|1123.2|1123.8|1123.4|1123.8|1123.6|1123.8|1123.2|1400
1635509520000|2021-10-29 12:12:00|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1124|1123.6|0
1635509540000|2021-10-29 12:12:20|1124.4||1124||1124.4||1124||0
1635509550000|2021-10-29 12:12:30|1123.8|1123.6|1123.8|1123.6|1123.8|1123.6|1123.6|1123.4|4016
1635509570000|2021-10-29 12:12:50|1124|1123.8|1123.8|1123.6|1124|1123.8|1123.8|1123.6|454
1635509580000|2021-10-29 12:13:00||1123.4||1123.6||1123.6||1123.4|154
1635509590000|2021-10-29 12:13:10|1124|1123.8|1124.2|1123.6|1124.2|1123.8|1124|1123.6|3626
1635509600000|2021-10-29 12:13:20|1124|1123.4|1123.8|1123.4|1124|1123.4|1123.8|1123.4|84
1635509620000|2021-10-29 12:13:40|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1123.4|1123.2|0
1635509630000|2021-10-29 12:13:50|1123.4|1123|1123|1122.6|1123.4|1123|1122.8|1122.4|5804
1635509640000|2021-10-29 12:14:00|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.4|1122.2|579
1635509650000|2021-10-29 12:14:10|1122.4|1122|1122.4|1122|1122.6|1122.4|1122.2|1122|1463
1635509660000|2021-10-29 12:14:20|1122.2||1122.4||1122.4||1122.2||400
1635509670000|2021-10-29 12:14:30|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1921
1635509680000|2021-10-29 12:14:40|1122.4|1122.4|1122.4|1122|1122.6|1122.4|1122.2|1121.8|1330
1635509690000|2021-10-29 12:14:50||1121.8||1122||1122||1121.8|0
1635509700000|2021-10-29 12:15:00||1121.8||1121.8||1122||1121.8|0
1635509720000|2021-10-29 12:15:20|1122.6|1122|1123.4|1123|1123.4|1123|1122.6|1122|480
1635509730000|2021-10-29 12:15:30|1123.2|1123.2|1123.2|1122.8|1123.2|1123.2|1123|1122.8|930
1635509740000|2021-10-29 12:15:40|1123.4||1123.4||1123.4||1123.4||0
1635509750000|2021-10-29 12:15:50|1123.2|1123|1123|1122.6|1123.2|1123|1122.8|1122.4|2353
1635509760000|2021-10-29 12:16:00||1122.8||1122.6||1122.8||1122.6|100
1635509770000|2021-10-29 12:16:10|1122.8|1122.8|1122.8|1122.6|1122.8|1122.8|1122.8|1122.6|0
1635509780000|2021-10-29 12:16:20|1122.6|1122.4|1122.6|1122.4|1122.6|1122.4|1122.4|1122|963
1635509790000|2021-10-29 12:16:30|1122.8|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.4|1472
1635509800000|2021-10-29 12:16:40|1122.8|1122.4|1122.8|1122.4|1123|1122.4|1122.8|1122.4|118
1635509810000|2021-10-29 12:16:50|1123|1122.6|1122.4|1122|1123|1122.6|1122.2|1121.8|9802
1635509820000|2021-10-29 12:17:00|1122.2|1121.8|1122.2|1121.8|1122.2|1122|1122.2|1121.8|452
1635509830000|2021-10-29 12:17:10|1122.4|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|0
1635509840000|2021-10-29 12:17:20|1122|1121.6|1121.6|1121.2|1122.2|1121.8|1121.6|1121.2|4652
1635509850000|2021-10-29 12:17:30|1121.8|1121.4|1121.6|1121.4|1121.8|1121.6|1121.4|1121.2|651
1635509860000|2021-10-29 12:17:40||1121.2||1121.2||1121.2||1121.2|0
1635509870000|2021-10-29 12:17:50|1121.4|1121|1121.4|1121|1121.4|1121.2|1121.2|1121|4199
1635509880000|2021-10-29 12:18:00|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121.2|513
1635509900000|2021-10-29 12:18:20|1121.8|1121.4|1121.6|1121.4|1121.8|1121.6|1121.6|1121.4|6060
1635509910000|2021-10-29 12:18:30|1121.8|1121.6|1122.2|1122|1122.4|1122.2|1121.8|1121.4|1784
1635509940000|2021-10-29 12:19:00||1121.8||1121.8||1121.8||1121.8|291
1635509950000|2021-10-29 12:19:10|1122|1121.6|1121.4|1121|1122|1121.6|1121.4|1121|4138
1635509960000|2021-10-29 12:19:20|1121.2|1120.8|1120.8|1120.2|1121.2|1120.8|1120.6|1120.2|6575
1635509970000|2021-10-29 12:19:30||1120.4||1120.2||1120.6||1120.2|0
1635509980000|2021-10-29 12:19:40|1120.6|1120|1120.4|1120|1120.6|1120.2|1120.2|1120|6571
1635509990000|2021-10-29 12:19:50|1120|1119.8|1120.4|1119.8|1120.4|1119.8|1120|1119.8|1000
1635510000000|2021-10-29 12:20:00|1120.6|1120|1121|1120.6|1121.2|1120.8|1120.4|1120|6369
1635510010000|2021-10-29 12:20:10|1120.6|1120.4|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|9000
1635510020000|2021-10-29 12:20:20|1120.2|1120|1120.8|1120.2|1120.8|1120.6|1120.2|1120|7637
1635510030000|2021-10-29 12:20:30||1120.4||1120.6||1120.6||1120.4|0
1635510040000|2021-10-29 12:20:40|1121||1121||1121||1120.8||0
1635510050000|2021-10-29 12:20:50|1120.8||1121||1121||1120.8||269
1635510060000|2021-10-29 12:21:00|1121.2|1120.8|1121.2|1120.8|1121.4|1121|1121|1120.8|591
1635510070000|2021-10-29 12:21:10|1121|1120.6|1121|1120.8|1121.2|1120.8|1120.8|1120.6|1636
1635510080000|2021-10-29 12:21:20|1120.8|1120.6|1120.8|1120.6|1120.8|1120.6|1120.8|1120.6|869
1635510090000|2021-10-29 12:21:30|1121||1120.8||1121||1120.8||179
1635510110000|2021-10-29 12:21:50|1121|1120.8|1120.8|1120.6|1121|1120.8|1120.8|1120.4|1838
1635510120000|2021-10-29 12:22:00|1120.6|1120.4|1120.4|1120|1120.6|1120.4|1120.2|1119.8|392
1635510130000|2021-10-29 12:22:10|1120.2||1120.2||1120.2||1120.2||0
1635510150000|2021-10-29 12:22:30|1120.4|1120.2|1120.2|1119.8|1120.6|1120.2|1120.2|1119.8|2194
1635510160000|2021-10-29 12:22:40|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|0
1635510170000|2021-10-29 12:22:50|1120.4|1120|1119.8|1119.4|1120.4|1120|1119.6|1119.4|13378
1635510180000|2021-10-29 12:23:00||1119.6||1119.6||1119.6||1119.6|0
1635510190000|2021-10-29 12:23:10|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|167
1635510200000|2021-10-29 12:23:20|1119.8|1119.4|1119.8|1119.6|1119.8|1119.6|1119.8|1119.4|551
1635510210000|2021-10-29 12:23:30|1120|1119.4|1120|1119.6|1120|1119.6|1120|1119.4|143
1635510220000|2021-10-29 12:23:40|1120.2|1119.8|1120.4|1120|1120.4|1120|1120.2|1119.8|1221
1635510230000|2021-10-29 12:23:50||1120.2||1120||1120.2||1120|0
1635510240000|2021-10-29 12:24:00|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.4|1120.2|0
1635510250000|2021-10-29 12:24:10|1121|1120.6|1121.6|1121.2|1121.8|1121.4|1121|1120.6|8227
1635510260000|2021-10-29 12:24:20|1121.4|1121.4|1121.8|1121.4|1121.8|1121.4|1121.4|1121.4|178
1635510270000|2021-10-29 12:24:30||1121.2||1121.4||1121.4||1121.2|0
1635510280000|2021-10-29 12:24:40|1121.6||1121.8||1121.8||1121.6||406
1635510300000|2021-10-29 12:25:00|1121.6|1121.2|1121.2|1121|1121.8|1121.2|1121.2|1121|1521
1635510310000|2021-10-29 12:25:10|1121.4||1121.2||1121.4||1121.2||0
1635510320000|2021-10-29 12:25:20|1121|1120.8|1121|1120.6|1121|1120.8|1121|1120.6|149
1635510330000|2021-10-29 12:25:30|1121.2|1120.8|1121.2|1120.8|1121.4|1121|1121|1120.8|366
1635510360000|2021-10-29 12:26:00|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|0
1635510370000|2021-10-29 12:26:10|1121.2|1120.8|1121.4|1121.2|1121.6|1121.2|1121.2|1120.8|1084
1635510380000|2021-10-29 12:26:20|1121.2|1121|1121.2|1120.6|1121.2|1121|1121|1120.6|1693
1635510390000|2021-10-29 12:26:30|1121||1121||1121||1120.8||0
1635510400000|2021-10-29 12:26:40|1120.8|1120.4|1120.8|1120.4|1121|1120.6|1120.6|1120.2|88
1635510410000|2021-10-29 12:26:50|1120.6||1120.6||1120.6||1120.6||0
1635510420000|2021-10-29 12:27:00|1120.8|1120.6|1121.6|1121.2|1121.6|1121.2|1120.8|1120.6|926
1635510430000|2021-10-29 12:27:10|1121.4|1121|1121.4|1120.8|1121.4|1121|1121.4|1120.8|0
1635510440000|2021-10-29 12:27:20|1121.6|1121|1121.6|1121.2|1121.6|1121.2|1121.6|1121|0
1635510450000|2021-10-29 12:27:30|1121.4||1121.6||1121.6||1121.4||0
1635510460000|2021-10-29 12:27:40|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|0
1635510480000|2021-10-29 12:28:00|1121.6||1121.6||1121.6||1121.6||0
1635510510000|2021-10-29 12:28:30||1121.2||1121.2||1121.2||1121.2|631
1635510520000|2021-10-29 12:28:40|1121.8|1121.4|1121.6|1121.4|1121.8|1121.6|1121.6|1121.2|1475
1635510530000|2021-10-29 12:28:50|1121.4|1121.2|1121.4|1121.2|1121.4|1121.2|1121.4|1121.2|41
1635510540000|2021-10-29 12:29:00|1121.6|1121.4|1121.6|1121.4|1121.6|1121.4|1121.6|1121.4|0
1635510550000|2021-10-29 12:29:10|1121.8|1121.2|1121.6|1121.4|1121.8|1121.4|1121.6|1121.2|0
1635510560000|2021-10-29 12:29:20|||||||||37
1635510570000|2021-10-29 12:29:30|1121.8||1121.6||1121.8||1121.6||773
1635510580000|2021-10-29 12:29:40|1121.8|1121.6|1121.8|1121.4|1122|1121.6|1121.6|1121.4|9131
1635510600000|2021-10-29 12:30:00|1121.6|1121.2|1121.8|1121.2|1121.8|1121.2|1121|1120.4|8031
1635510610000|2021-10-29 12:30:10|1122|1121.4|1122.8|1122.2|1122.8|1122.4|1122|1121.4|18480
1635510620000|2021-10-29 12:30:20|1122.6|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1635510630000|2021-10-29 12:30:30|1122.2|1122|1121.6|1121.2|1122.2|1122|1121.6|1121.2|1111
1635510640000|2021-10-29 12:30:40|1121.4|1121|1121.2|1121|1121.6|1121.2|1121.2|1120.6|821
1635510650000|2021-10-29 12:30:50|1121|1120.8|1120.6|1120.2|1121|1120.8|1120.6|1120.2|6167
1635510660000|2021-10-29 12:31:00|1120.8|1120.4|1121.4|1121|1121.4|1121|1120.8|1120.4|769
1635510670000|2021-10-29 12:31:10|1121.2|1120.8|1120.8|1120.4|1121.4|1120.8|1120.8|1120.4|1641
1635510680000|2021-10-29 12:31:20|1120.6|1120.2|1120.2|1119.8|1120.6|1120.2|1120.2|1119.8|455
1635510690000|2021-10-29 12:31:30|1120.4|1120|1121|1120.6|1121|1120.6|1120.4|1120|1989
1635510700000|2021-10-29 12:31:40|1121.2||1121.2||1121.2||1121.2||0
1635510710000|2021-10-29 12:31:50|1121.4|1120.8|1121|1120.6|1121.4|1121|1121|1120.6|116
1635510720000|2021-10-29 12:32:00|1121.2|1120.8|1121.2|1120.8|1121.4|1121|1121|1120.6|0
1635510730000|2021-10-29 12:32:10|1121.4||1121.4||1121.4||1121.4||0
1635510740000|2021-10-29 12:32:20|1121.6|1121|1122.2|1121.8|1122.2|1121.8|1121.6|1121|0
1635510750000|2021-10-29 12:32:30|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.6|1121.2|6021
1635510760000|2021-10-29 12:32:40|1121.6|1121.6|1121.8|1121.6|1121.8|1121.6|1121.6|1121.6|455
1635510770000|2021-10-29 12:32:50||1121.4||1121.6||1121.6||1121.4|0
1635510780000|2021-10-29 12:33:00|1122|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|183
1635510790000|2021-10-29 12:33:10|1122.2||1122.2||1122.2||1122.2||0
1635510800000|2021-10-29 12:33:20|1122|1121.8|1122|1121.8|1122.2|1121.8|1122|1121.8|455
1635510810000|2021-10-29 12:33:30|1122.2||1122.2||1122.2||1122||559
1635510820000|2021-10-29 12:33:40|1122.4|1122|1122.2|1121.8|1122.6|1122.2|1122|1121.6|9029
1635510830000|2021-10-29 12:33:50|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|0
1635510840000|2021-10-29 12:34:00|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121|0
1635510850000|2021-10-29 12:34:10|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|0
1635510860000|2021-10-29 12:34:20|1121.6|1121.2|1122|1121.4|1122|1121.4|1121.6|1121.2|0
1635510870000|2021-10-29 12:34:30|1122.2|1121.6|1122.4|1121.8|1122.4|1121.8|1122.2|1121.6|0
1635510880000|2021-10-29 12:34:40|1122.2|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|0
1635510890000|2021-10-29 12:34:50|1122.4|1122|1122.2|1121.8|1122.4|1122|1122|1121.6|495
1635510910000|2021-10-29 12:35:10|1121.8|1121.6|1121.8|1121.2|1122.2|1121.6|1121.6|1121.2|384
1635510920000|2021-10-29 12:35:20|1121.6|1121|1122|1121.4|1122|1121.4|1121.4|1121|279
1635510930000|2021-10-29 12:35:30|1121.8|1121.6|1122|1121.6|1122.2|1121.8|1121.8|1121.6|0
1635510940000|2021-10-29 12:35:40|1121.8|1121.4|1122.2|1122|1122.2|1122|1121.8|1121.4|0
1635510950000|2021-10-29 12:35:50|1122.4|1122.2|1122.8|1122.4|1122.8|1122.4|1122.4|1122.2|0
1635510960000|2021-10-29 12:36:00|1122.6|1122.2|1122.8|1122.4|1123|1122.4|1122.6|1122.2|250
1635510970000|2021-10-29 12:36:10|1122.6|1122.6|1122.8|1122.2|1122.8|1122.6|1122.6|1122.2|120
1635510980000|2021-10-29 12:36:20||1122.4||1122.4||1122.4||1122.4|0
1635510990000|2021-10-29 12:36:30|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.4|0
1635511000000|2021-10-29 12:36:40|1123|1122.6|1122.8|1122.6|1123|1122.6|1122.6|1122.4|8138
1635511010000|2021-10-29 12:36:50|1123|1122.4|1122.8|1122.6|1123|1122.8|1122.8|1122.4|3080
1635511020000|2021-10-29 12:37:00||1122.4||1122.6||1122.6||1122.4|0
1635511030000|2021-10-29 12:37:10|1122.6|1122.4|1122.8|1122.2|1122.8|1122.4|1122.4|1122.2|781
1635511040000|2021-10-29 12:37:20|1122.6|1122.4|1122.6|1122.2|1122.6|1122.4|1122.4|1122|2298
1635511050000|2021-10-29 12:37:30|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|0
1635511060000|2021-10-29 12:37:40|1122.6||1122.8||1122.8||1122.6||6
1635511070000|2021-10-29 12:37:50|1123|1122.6|1122.6|1122.2|1123|1122.6|1122.6|1122.2|3
1635511090000|2021-10-29 12:38:10|1122.4|1122|1122.6|1122|1122.6|1122|1122.2|1122|1708
1635511100000|2021-10-29 12:38:20|1122.4|1121.8|1122|1121.6|1122.4|1121.8|1122|1121.6|1191
1635511120000|2021-10-29 12:38:40|1122.2|1121.8|1122.2|1121.6|1122.2|1121.8|1122|1121.6|3162
1635511130000|2021-10-29 12:38:50|1122.4|1121.8|1122.2|1122|1122.4|1122|1122.2|1121.8|0
1635511140000|2021-10-29 12:39:00|1122|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|1525
1635511150000|2021-10-29 12:39:10|1122.2|1121.8|1122.2|1121.8|1122.2|1122|1122.2|1121.8|1410
1635511160000|2021-10-29 12:39:20||1122||1121.8||1122||1121.8|0
1635511170000|2021-10-29 12:39:30|1122.4|1122|1122.8|1122.6|1122.8|1122.6|1122.4|1122|1107
1635511180000|2021-10-29 12:39:40||1122.4||1122.4||1122.4||1122.4|1793
1635511190000|2021-10-29 12:39:50||1122.6||1122.6||1122.6||1122.6|0
1635511200000|2021-10-29 12:40:00|1122.6|1122.4|1122.6|1122.4|1122.6|1122.4|1122.2|1121.8|5601
1635511210000|2021-10-29 12:40:10|1122.4|1122.2|1122.6|1122.2|1122.6|1122.4|1122.4|1122.2|2922
1635511220000|2021-10-29 12:40:20|1122.2|1122|1122.2|1121.8|1122.4|1122|1122|1121.8|3953
1635511230000|2021-10-29 12:40:30|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|0
1635511240000|2021-10-29 12:40:40||1122.2||1122||1122.2||1122|0
1635511250000|2021-10-29 12:40:50|1122.2||1122.2||1122.4||1122.2||322
1635511260000|2021-10-29 12:41:00|1122.4||1122.4||1122.4||1122.4||255
1635511270000|2021-10-29 12:41:10|1122.6|1122.2|1122.6|1122.4|1122.8|1122.4|1122.4|1122|7620
1635511280000|2021-10-29 12:41:20|1122.4|1122.2|1122.4|1122.2|1122.8|1122.2|1122.4|1122.2|1277
1635511290000|2021-10-29 12:41:30|1122.2|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|381
1635511300000|2021-10-29 12:41:40|1122|1121.6|1122|1121.6|1122|1121.8|1121.8|1121.6|612
1635511310000|2021-10-29 12:41:50|1122.2|1121.8|1122.2|1121.8|1122.4|1122.2|1122.2|1121.6|4095
1635511320000|2021-10-29 12:42:00|1122.4||1122.4||1122.4||1122.4||0
1635511330000|2021-10-29 12:42:10|1122.2||1122.2||1122.2||1122.2||0
1635511340000|2021-10-29 12:42:20|1122.4|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|1000
1635511350000|2021-10-29 12:42:30|1122|1121.6|1122.4|1121.8|1122.4|1121.8|1121.8|1121.6|911
1635511370000|2021-10-29 12:42:50|1122.6|1122|1122|1121.8|1122.6|1122.4|1121.6|1121.2|15541
1635511380000|2021-10-29 12:43:00|1122.2|1121.6|1121.8|1121.6|1122.2|1121.6|1121.8|1121.4|665
1635511390000|2021-10-29 12:43:10|1122|1121.8|1122|1121.8|1122.2|1121.8|1122|1121.8|8
1635511400000|2021-10-29 12:43:20|1122.2|1122|1122.2|1122|1122.2|1122|1122.2|1122|1868
1635511410000|2021-10-29 12:43:30|1122.4||1122.4||1122.4||1122.4||0
1635511420000|2021-10-29 12:43:40||1122.2||1122||1122.2||1122|0
1635511430000|2021-10-29 12:43:50|1122.6|1122.2|1122.8|1122.2|1122.8|1122.4|1122.6|1122.2|2266
1635511440000|2021-10-29 12:44:00|1122.6|1122.4|1123|1122.6|1123|1122.6|1122.6|1122.4|1658
1635511450000|2021-10-29 12:44:10|1122.8|1122.4|1122.8|1122.4|1123|1122.4|1122.8|1122.4|500
1635511460000|2021-10-29 12:44:20|1123|1122.6|1123|1122.6|1123|1122.8|1123|1122.6|1568
1635511470000|2021-10-29 12:44:30|1123.2|1122.8|1123|1122.6|1123.2|1123|1123|1122.6|9226
1635511480000|2021-10-29 12:44:40|1122.8||1122.8||1122.8||1122.8||0
1635511500000|2021-10-29 12:45:00|1122.6|1122.4|1121.8|1121.4|1122.6|1122.4|1121.8|1121.2|2264
1635511510000|2021-10-29 12:45:10||1121.2||1121.2||1121.2||1121.2|0
1635511520000|2021-10-29 12:45:20|1121.6||1121.6||1121.6||1121.6||0
1635511530000|2021-10-29 12:45:30|1121.8|1121.4|1121.8|1121.6|1122|1121.6|1121.8|1121.4|205
1635511540000|2021-10-29 12:45:40|1121.6|1121.4|1121.8|1121.6|1121.8|1121.6|1121.6|1121.2|455
1635511550000|2021-10-29 12:45:50|1122|1121.8|1122.2|1121.8|1122.2|1121.8|1122|1121.8|1563
1635511560000|2021-10-29 12:46:00|1122|1121.6|1122.2|1121.6|1122.2|1121.6|1122|1121.6|0
1635511570000|2021-10-29 12:46:10|1122|1121.8|1122.2|1121.8|1122.2|1122|1122|1121.8|2138
1635511590000|2021-10-29 12:46:30|1122|1122|1122.4|1122|1122.4|1122|1122|1121.6|4178
1635511600000|2021-10-29 12:46:40|1122.6|1122.2|1123|1122.4|1123|1122.4|1122.6|1122.2|2871
1635511610000|2021-10-29 12:46:50|1123.2|1122.6|1123|1122.6|1123.2|1123|1123|1122.6|2803
1635511620000|2021-10-29 12:47:00|1123.2|1122.4|1122.8|1122.4|1123.2|1122.4|1122.8|1122.4|955
1635511630000|2021-10-29 12:47:10|1123|1122.6|1122.6|1122.4|1123|1122.6|1122.6|1122.4|0
1635511640000|2021-10-29 12:47:20|1122.8|1122.2|1122.6|1122.2|1122.8|1122.2|1122.4|1122|79
1635511650000|2021-10-29 12:47:30|1122.4|1122|1122.6|1122|1122.6|1122.2|1122.4|1122|76
1635511660000|2021-10-29 12:47:40||1122.2||1122.2||1122.2||1122.2|0
1635511670000|2021-10-29 12:47:50|1122.4|1122|1122|1121.8|1122.4|1122|1122|1121.8|424
1635511680000|2021-10-29 12:48:00|1121.8|1121.6|1121.8|1121.6|1122|1121.8|1121.8|1121.6|3725
1635511690000|2021-10-29 12:48:10|1122|1121.8|1122|1121.6|1122|1121.8|1121.8|1121.6|563
1635511700000|2021-10-29 12:48:20|1121.8|1121.4|1121.6|1121.4|1121.8|1121.4|1121.6|1121.2|60
1635511710000|2021-10-29 12:48:30|1121.8||1121.8||1121.8||1121.8||455
1635511720000|2021-10-29 12:48:40|1122|1121.6|1121.4|1121.2|1122|1121.8|1121.4|1121|2836
1635511730000|2021-10-29 12:48:50|1121.2|1121|1121.2|1120.8|1121.2|1121|1121|1120.8|2073
1635511740000|2021-10-29 12:49:00|1121.4|1121|1121.4|1121.2|1121.4|1121.2|1121.4|1121|0
1635511750000|2021-10-29 12:49:10|1121.2|1121|1121.2|1120.8|1121.4|1121|1121.2|1120.8|7
1635511760000|2021-10-29 12:49:20|1121.4|1121|1121.2|1120.8|1121.4|1121.2|1121.2|1120.8|0
1635511770000|2021-10-29 12:49:30|1121.4|1121|1121.2|1120.8|1121.4|1121.2|1121.2|1120.8|1494
1635511780000|2021-10-29 12:49:40|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1635511790000|2021-10-29 12:49:50|1121.2|1120.8|1121|1120.6|1121.4|1120.8|1121|1120.6|557
1635511800000|2021-10-29 12:50:00|1120.8||1121||1121||1120.8||5
1635511820000|2021-10-29 12:50:20|1121.2||1121.2||1121.2||1121||0
1635511830000|2021-10-29 12:50:30|1121|1120.8|1121|1120.8|1121.2|1121|1121|1120.6|753
1635511840000|2021-10-29 12:50:40|1121.2|1121|1121.2|1121|1121.4|1121|1121.2|1120.8|5
1635511850000|2021-10-29 12:50:50|1121|1120.8|1120.6|1120.2|1121|1120.8|1120.6|1120.2|3756
1635511860000|2021-10-29 12:51:00|1120.8|1120.4|1121|1120.4|1121|1120.4|1120.8|1120.4|1114
1635511870000|2021-10-29 12:51:10|1120.8|1120.2|1120.8|1120.2|1120.8|1120.4|1120.6|1120.2|998
1635511880000|2021-10-29 12:51:20|1120.6|1120.4|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|567
1635511890000|2021-10-29 12:51:30|1120.6|1120.2|1120.2|1119.6|1120.6|1120.4|1119.8|1119.4|5018
1635511900000|2021-10-29 12:51:40|1120|1119.8|1120.2|1119.8|1120.2|1120|1119.8|1119.4|23649
1635511910000|2021-10-29 12:51:50|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|3616
1635511940000|2021-10-29 12:52:20|1120.4|1120|1120.8|1120.4|1121|1120.6|1120.4|1120|5901
1635511950000|2021-10-29 12:52:30|1120.6||1120.6||1120.6||1120.6||0
1635511960000|2021-10-29 12:52:40|1120.4|1120.2|1120.4|1120.2|1120.6|1120.4|1120.4|1120.2|1670
1635511970000|2021-10-29 12:52:50|1120.6|1120.4|1120.8|1120.6|1120.8|1120.6|1120.6|1120.2|5750
1635511980000|2021-10-29 12:53:00|1120.6|1120.4|1120.2|1119.8|1120.6|1120.4|1120.2|1119.8|1999
1635511990000|2021-10-29 12:53:10|1120||1120||1120||1120||0
1635512000000|2021-10-29 12:53:20|1120.2|1120|1120.2|1120|1120.2|1120|1120.2|1119.8|456
1635512010000|2021-10-29 12:53:30|1120|1119.8|1120.4|1120.2|1120.6|1120.2|1120|1119.8|959
1635512020000|2021-10-29 12:53:40|1120.6|1120|1120.6|1120.2|1120.6|1120.2|1120.6|1120|1009
1635512040000|2021-10-29 12:54:00||1120.4||1120.2||1120.4||1120.2|2370
1635512060000|2021-10-29 12:54:20|1120.4|1120|1120.2|1119.8|1120.4|1120|1120|1119.8|391
1635512080000|2021-10-29 12:54:40|1120|1119.6|1120.4|1119.8|1120.4|1119.8|1119.8|1119.4|4111
1635512090000|2021-10-29 12:54:50|1120.2|1119.6|1119.8|1119.4|1120.2|1119.6|1119.6|1119.2|2179
1635512100000|2021-10-29 12:55:00|1119.6|1119.2|1119.8|1119.4|1120|1119.8|1119.6|1119.2|0
1635512110000|2021-10-29 12:55:10|1119.6|1119.2|1119.2|1118.8|1119.8|1119.4|1119.2|1118.8|2855
1635512120000|2021-10-29 12:55:20|1119.4|1119|1119|1118.6|1119.4|1119|1119|1118.6|830
1635512130000|2021-10-29 12:55:30|1119.2|1118.8|1118.6|1118.2|1119.2|1118.8|1118.6|1118.2|750
1635512140000|2021-10-29 12:55:40|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|500
1635512150000|2021-10-29 12:55:50|1118.8||1118.8||1119||1118.8||1546
1635512160000|2021-10-29 12:56:00|1119|1118.8|1119.2|1119|1119.2|1119|1119|1118.8|884
1635512170000|2021-10-29 12:56:10|1119.4|1119.2|1119.4|1119.2|1119.4|1119.2|1119.4|1119.2|456
1635512180000|2021-10-29 12:56:20|1119.6|1119|1119.4|1119|1119.6|1119.2|1119.4|1119|1728
1635512190000|2021-10-29 12:56:30|1119.6||1119.4||1119.6||1119.4||0
1635512200000|2021-10-29 12:56:40|1119.6|1119.2|1120|1119.6|1120|1119.8|1119.6|1119.2|502
1635512210000|2021-10-29 12:56:50|1119.8|1119.4|1119.8|1119.2|1119.8|1119.4|1119.6|1119.2|135
1635512220000|2021-10-29 12:57:00|1120|1119.4|1120|1119.6|1120|1119.6|1120|1119.4|0
1635512240000|2021-10-29 12:57:20|1119.8|1119.4|1120|1119.8|1120|1119.8|1119.6|1119.4|980
1635512250000|2021-10-29 12:57:30|1120.2|1119.6|1120.4|1120|1120.4|1120.2|1120.2|1119.6|3661
1635512260000|2021-10-29 12:57:40|1120.6|1120.2|1120.6|1120.4|1120.6|1120.4|1120.4|1120|3737
1635512270000|2021-10-29 12:57:50||1120.2||1120.4||1120.4||1120.2|519
1635512280000|2021-10-29 12:58:00|1120.8|1120.6|1120.8|1120.6|1120.8|1120.6|1120.8|1120.6|385
1635512290000|2021-10-29 12:58:10|1121|1120.8|1121|1120.8|1121.2|1121|1121|1120.8|11869
1635512300000|2021-10-29 12:58:20||1120.6||1120.6||1120.8||1120.6|2708
1635512310000|2021-10-29 12:58:30||1120.4||1120.4||1120.4||1120.4|0
1635512320000|2021-10-29 12:58:40|1120.8|1120.6|1120.6|1120.4|1120.8|1120.6|1120.6|1120.2|1817
1635512330000|2021-10-29 12:58:50|1120.4|1120.2|1120.6|1120|1120.6|1120.2|1120.2|1119.8|0
1635512350000|2021-10-29 12:59:10|1120.8|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1635512360000|2021-10-29 12:59:20|1120.4|1120|1120.6|1120|1120.6|1120|1120.2|1119.8|0
1635512370000|2021-10-29 12:59:30||1120.2||1120.2||1120.4||1120.2|0
1635512380000|2021-10-29 12:59:40|1120.4|1120|1120.4|1120.2|1120.4|1120.2|1120.4|1120|0
1635512390000|2021-10-29 12:59:50|1120.6|1120.4|1120.6|1120.4|1120.6|1120.4|1120.6|1120.4|678
1635512400000|2021-10-29 13:00:00|1120.4|1120.2|1120.6|1120.2|1120.6|1120.2|1120.2|1119.8|889
1635512410000|2021-10-29 13:00:10|1120.8|1120.6|1121.2|1120.8|1121.4|1121|1120.6|1120.2|1555
1635512420000|2021-10-29 13:00:20|1121.4|1121|1121.2|1121|1121.4|1121|1121.2|1120.8|0
1635512430000|2021-10-29 13:00:30|1121.4||1121.4||1121.4||1121.4||0
1635512440000|2021-10-29 13:00:40|1121.2||1121.4||1121.4||1121.2||0
1635512450000|2021-10-29 13:00:50|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1120.8|1120.4|26
1635512460000|2021-10-29 13:01:00|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|696
1635512470000|2021-10-29 13:01:10|1120.8||1120.6||1120.8||1120.6||0
1635512480000|2021-10-29 13:01:20|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|2284
1635512490000|2021-10-29 13:01:30|1120.4|1120|1120.2|1119.8|1120.6|1120.2|1120|1119.8|2205
1635512500000|2021-10-29 13:01:40|1120.4|1120|1120.6|1120.2|1120.6|1120.4|1120.2|1119.8|206
1635512510000|2021-10-29 13:01:50|1120.8|1120.4|1121|1120.4|1121|1120.6|1120.8|1120.4|5154
1635512520000|2021-10-29 13:02:00||1120.6||1120.6||1120.6||1120.6|0
1635512530000|2021-10-29 13:02:10|1121.2|1120.4|1119.6|1119.2|1121.2|1120.4|1119.6|1119.2|4221
1635512540000|2021-10-29 13:02:20|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|1578
1635512550000|2021-10-29 13:02:30||1119.8||1119.8||1119.8||1119.8|0
1635512570000|2021-10-29 13:02:50|1120.2|1119.6|1120.2|1120|1120.2|1120|1120.2|1119.6|750
1635512580000|2021-10-29 13:03:00|1120|1119.8|1120.2|1120|1120.2|1120|1120|1119.6|5706
1635512590000|2021-10-29 13:03:10|1120|1119.8|1119.4|1119.2|1120.2|1120|1119|1118.8|11632
1635512600000|2021-10-29 13:03:20|1119.6||1119.6||1119.6||1119.6||0
1635512610000|2021-10-29 13:03:30|1119.4|1119|1119|1118.6|1119.4|1119|1118.6|1118.2|2004
1635512620000|2021-10-29 13:03:40|1118.8|1118.4|1119|1118.4|1119|1118.4|1118.8|1118.4|986
1635512630000|2021-10-29 13:03:50|1118.8||1118.8||1118.8||1118.8||0
1635512640000|2021-10-29 13:04:00||1118.6||1118.6||1118.6||1118.6|0
1635512650000|2021-10-29 13:04:10|1119|1118.8|1119.2|1118.8|1119.2|1118.8|1118.8|1118.8|798
1635512660000|2021-10-29 13:04:20|1119.4|1118.6|1118.6|1118.4|1119.4|1118.6|1118.6|1118.4|3035
1635512670000|2021-10-29 13:04:30|1118.8|1118.6|1118.8|1118.4|1118.8|1118.6|1118.8|1118.4|1131
1635512680000|2021-10-29 13:04:40||1118.6||1118.6||1118.6||1118.6|0
1635512690000|2021-10-29 13:04:50|1118.6|1118.4|1117.2|1117|1118.6|1118.4|1117.2|1116.8|4781
1635512700000|2021-10-29 13:05:00|1117.4|1117.2|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|1833
1635512710000|2021-10-29 13:05:10|1117.4|1117|1117.6|1117.2|1117.6|1117.2|1117.4|1116.8|0
1635512720000|2021-10-29 13:05:20|1117.8|1117.4|1118|1117.6|1118|1117.6|1117.8|1117.4|0
1635512730000|2021-10-29 13:05:30|1117.8|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|2384
1635512740000|2021-10-29 13:05:40|1117.2|1117.6|1117.6|1117.4|1117.6|1117.6|1117.2|1117|24200
1635512750000|2021-10-29 13:05:50|1117.8|1117.6|1117.6|1117.2|1118|1117.6|1117.4|1117|2999
1635512760000|2021-10-29 13:06:00|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|1104
1635512770000|2021-10-29 13:06:10|1117|1116.6|1116.4|1116|1117.2|1116.8|1116.4|1116|3026
1635512780000|2021-10-29 13:06:20|1116.2|1115.8|1116.2|1115.8|1116.4|1116|1116.2|1115.8|0
1635512790000|2021-10-29 13:06:30|1116||1116||1116.2||1116||876
1635512800000|2021-10-29 13:06:40|1115.8|1115.6|1116|1115.4|1116|1115.6|1115.8|1115.2|78
1635512810000|2021-10-29 13:06:50|1115.8|1115.2|1116.6|1116.2|1116.8|1116.4|1115.6|1115.2|1794
1635512820000|2021-10-29 13:07:00|1116.4||1116.6||1116.8||1116.4||0
1635512830000|2021-10-29 13:07:10|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|476
1635512840000|2021-10-29 13:07:20|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|500
1635512850000|2021-10-29 13:07:30|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|0
1635512860000|2021-10-29 13:07:40|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|0
1635512870000|2021-10-29 13:07:50|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.4|1116.2|1498
1635512880000|2021-10-29 13:08:00|1116.8|1116|1116|1115.6|1116.8|1116|1116|1115.6|2331
1635512890000|2021-10-29 13:08:10|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|432
1635512900000|2021-10-29 13:08:20|1115.4|1115|1114.8|1114.4|1115.4|1115|1114.8|1114.4|458
1635512910000|2021-10-29 13:08:30||1114.6||1114.4||1114.6||1114.4|0
1635512920000|2021-10-29 13:08:40|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1635512930000|2021-10-29 13:08:50|1115|1114.6|1115|1114.4|1115|1114.8|1114.6|1114|6511
1635512940000|2021-10-29 13:09:00|1115.2|1114.6|1115|1114.6|1115.4|1115|1115|1114.6|9
1635512950000|2021-10-29 13:09:10|1115.2|1114.8|1114.6|1114.2|1115.2|1114.8|1114.6|1114.2|1839
1635512960000|2021-10-29 13:09:20|1114.8|1114.4|1115.2|1114.8|1115.2|1114.8|1114.8|1114.4|0
1635512970000|2021-10-29 13:09:30|1115|1114.6|1115|1114.6|1115.4|1114.8|1115|1114.6|0
1635512980000|2021-10-29 13:09:40|1115.2||1115||1115.2||1115||0
1635512990000|2021-10-29 13:09:50||1114.4||1114.8||1114.8||1114.4|0
1635513000000|2021-10-29 13:10:00|1114.8|1114.6|1115.8|1115.4|1115.8|1115.4|1114.8|1114.4|4585
1635513010000|2021-10-29 13:10:10|1115.6|1115.2|1115.8|1115.2|1115.8|1115.2|1115.6|1115.2|234
1635513020000|2021-10-29 13:10:20|1115.6|1115|1115.6|1115.2|1115.8|1115.4|1115.4|1114.8|6858
1635513030000|2021-10-29 13:10:30|1115.4|1115|1115|1114.6|1115.4|1115|1115|1114.6|200
1635513040000|2021-10-29 13:10:40|1114.8|1114.4|1114.4|1114|1115|1114.6|1114.4|1114|10494
1635513050000|2021-10-29 13:10:50|1114.6|1114.2|1114.4|1114|1114.8|1114.2|1114.4|1114|6355
1635513060000|2021-10-29 13:11:00|1114|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.6|1974
1635513070000|2021-10-29 13:11:10|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|839
1635513090000|2021-10-29 13:11:30|1114.2||1114.4||1114.4||1114.2||611
1635513110000|2021-10-29 13:11:50|1114.2|1113.8|1114|1113.8|1114.2|1113.8|1114|1113.6|200
1635513120000|2021-10-29 13:12:00|1114.2|1114|1114.6|1114.4|1114.8|1114.4|1114.2|1114|3
1635513130000|2021-10-29 13:12:10|1114.4|1114.2|1113.8|1113.4|1114.6|1114.2|1113.8|1113.4|2177
1635513140000|2021-10-29 13:12:20|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113.2|1763
1635513150000|2021-10-29 13:12:30||1113.6||1113.6||1113.6||1113.6|234
1635513160000|2021-10-29 13:12:40|1113.6|1113.4|1113.6|1113.2|1113.8|1113.4|1113.2|1113|5827
1635513170000|2021-10-29 13:12:50|1113.8|1113|1113.6|1113|1113.8|1113|1113.6|1113|0
1635513180000|2021-10-29 13:13:00||1113.2||1113||1113.2||1113|0
1635513190000|2021-10-29 13:13:10|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.2|1113.2|459
1635513200000|2021-10-29 13:13:20|1113.2|1113|1113.6|1113.2|1114|1113.6|1113.2|1113|2778
1635513210000|2021-10-29 13:13:30|1113.4|1113|1114|1113.4|1114|1113.4|1113.4|1113|1084
1635513220000|2021-10-29 13:13:40|1113.8||1113.8||1113.8||1113.8||0
1635513230000|2021-10-29 13:13:50|1114|1113.6|1114|1113.8|1114|1113.8|1114|1113.6|1004
1635513240000|2021-10-29 13:14:00|1113.8|1113.6|1114|1113.6|1114|1113.8|1113.8|1113.6|257
1635513250000|2021-10-29 13:14:10|1114.2|1113.8|1114.2|1113.8|1114.4|1114|1114.2|1113.8|523
1635513260000|2021-10-29 13:14:20|1114|1114|1113.2|1112.8|1114|1114|1113|1112.8|2280
1635513270000|2021-10-29 13:14:30|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|0
1635513280000|2021-10-29 13:14:40|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|0
1635513290000|2021-10-29 13:14:50|1113|1113|1112.6|1112.2|1113|1113|1112.6|1112.2|1525
1635513300000|2021-10-29 13:15:00|1112.8|1112.4|1112.8|1112.6|1112.8|1112.6|1112.8|1112.4|1251
1635513310000|2021-10-29 13:15:10|1113||1113||1113||1113||356
1635513320000|2021-10-29 13:15:20|1113.2|1112.8|1113.4|1112.8|1113.4|1113|1113.2|1112.8|988
1635513330000|2021-10-29 13:15:30|1113.2|1112.6|1113|1112.6|1113.2|1112.6|1113|1112.6|0
1635513340000|2021-10-29 13:15:40|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|386
1635513360000|2021-10-29 13:16:00|1113|1112.6|1112.4|1112|1113|1112.6|1112.4|1112|946
1635513370000|2021-10-29 13:16:10|1112.6|1111.8|1112.6|1112.4|1112.6|1112.4|1112.6|1111.8|480
1635513380000|2021-10-29 13:16:20|1112.4|1112.2|1112.2|1111.8|1112.4|1112.2|1112.2|1111.8|458
1635513390000|2021-10-29 13:16:30|1112.4|1112|1112.8|1112.4|1112.8|1112.4|1112.4|1112|2087
1635513400000|2021-10-29 13:16:40|1112.6||1112.8||1112.8||1112.6||298
1635513410000|2021-10-29 13:16:50|1112.4|1112.2|1112.4|1112.2|1112.6|1112.4|1112.4|1112|665
1635513420000|2021-10-29 13:17:00||1112||1112.2||1112.2||1112|0
1635513430000|2021-10-29 13:17:10|1112.6|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1635513440000|2021-10-29 13:17:20|1112.4||1112.6||1112.6||1112.4||427
1635513450000|2021-10-29 13:17:30|1112.4|1112|1112.8|1112.4|1112.8|1112.6|1112.4|1112|1612
1635513460000|2021-10-29 13:17:40|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1113|1112.6|95
1635513470000|2021-10-29 13:17:50|1113.4|1112.8|1113.4|1113|1113.4|1113|1113.4|1112.8|0
1635513480000|2021-10-29 13:18:00|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|416
1635513490000|2021-10-29 13:18:10|1113.6|1113.2|1113.6|1113.4|1113.6|1113.4|1113.6|1113.2|99
1635513500000|2021-10-29 13:18:20|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|442
1635513510000|2021-10-29 13:18:30|1114|1113.6|1113.6|1113.2|1114.2|1113.6|1113.6|1113.2|2113
1635513520000|2021-10-29 13:18:40|1113.4|1113|1113|1112.6|1113.4|1113|1112.8|1112.6|37449
1635513530000|2021-10-29 13:18:50|1113.2|1112.8|1113|1112.6|1113.2|1113|1113|1112.6|2888
1635513540000|2021-10-29 13:19:00|1113.2|1112.8|1113.6|1113.2|1113.6|1113.2|1113.2|1112.8|3286
1635513550000|2021-10-29 13:19:10|1113.4|1113|1113.4|1112.8|1113.4|1113|1113.2|1112.8|0
1635513560000|2021-10-29 13:19:20|1113.2|1113|1113|1112.8|1113.2|1113|1112.8|1112.6|453
1635513580000|2021-10-29 13:19:40|1113.2|1113|1113.8|1113.4|1113.8|1113.4|1113.2|1112.8|1354
1635513600000|2021-10-29 13:20:00|1114|1113.6|1114|1113.8|1114.2|1113.8|1114|1113.6|1096
1635513610000|2021-10-29 13:20:10|1114.2|1114|1114.2|1114|1114.2|1114|1114.2|1114|126
1635513620000|2021-10-29 13:20:20|1114.4|1114.2|1114.6|1114.4|1114.6|1114.4|1114.4|1114.2|179
1635513630000|2021-10-29 13:20:30|1114.8|1114.6|1114.6|1114.2|1114.8|1114.6|1114.4|1114.2|2203
1635513640000|2021-10-29 13:20:40|1114.4|1114|1114.6|1114.4|1114.6|1114.4|1114.4|1114|765
1635513650000|2021-10-29 13:20:50|1114.8|1114.6|1115.2|1114.8|1115.4|1115|1114.8|1114.4|309
1635513660000|2021-10-29 13:21:00|1115|1114.6|1115|1114.6|1115|1114.8|1115|1114.6|461
1635513670000|2021-10-29 13:21:10|1114.8|1114.4|1114.6|1114|1114.8|1114.4|1114.6|1114|458
1635513680000|2021-10-29 13:21:20||1114.2||1114||1114.2||1114|0
1635513700000|2021-10-29 13:21:40||1114.2||1114||1114.2||1114|0
1635513710000|2021-10-29 13:21:50|1114.8|1114.2|1115.4|1115|1115.4|1115|1114.8|1114.2|2723
1635513720000|2021-10-29 13:22:00|1115.6|1115.2|1115|1114.6|1115.6|1115.4|1115|1114.4|1038
1635513730000|2021-10-29 13:22:10|1114.8|1114.4|1114.8|1114.4|1115.2|1114.8|1114.6|1114.4|2173
1635513740000|2021-10-29 13:22:20|1115|1114.6|1115|1114.6|1115|1114.6|1114.6|1114.4|458
1635513760000|2021-10-29 13:22:40|1115.2|1115|1115.4|1115|1115.4|1115.2|1115.2|1114.6|501
1635513770000|2021-10-29 13:22:50|1115.2|1115.2|1115.4|1115.2|1115.4|1115.2|1115.2|1115.2|179
1635513780000|2021-10-29 13:23:00|1115.2|1115|1115|1114.6|1115.2|1115|1114.8|1114.4|2765
1635513790000|2021-10-29 13:23:10|1115.2|1114.8|1115.2|1114.8|1115.2|1115|1115|1114.6|3448
1635513800000|2021-10-29 13:23:20|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.4|1115|67
1635513810000|2021-10-29 13:23:30|1115.6|1115.4|1115|1114.8|1115.6|1115.4|1115|1114.6|10458
1635513820000|2021-10-29 13:23:40|1115.2|1115|1115.2|1114.8|1115.2|1115|1115.2|1114.8|1477
1635513830000|2021-10-29 13:23:50|1115.4|1115.2|1115.4|1115|1115.4|1115.2|1115.4|1115|30
1635513840000|2021-10-29 13:24:00||1115.2||1115.2||1115.2||1115.2|0
1635513850000|2021-10-29 13:24:10|1115.6|1115.4|1115.6|1115.4|1115.6|1115.4|1115.6|1115.4|430
1635513860000|2021-10-29 13:24:20|1115.4|1115.2|1114.4|1114|1115.4|1115.2|1114.4|1114|4039
1635513870000|2021-10-29 13:24:30|1114.2|1114.2|1115|1114.6|1115.2|1114.8|1114.2|1114|2323
1635513880000|2021-10-29 13:24:40|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.4|1114|0
1635513890000|2021-10-29 13:24:50|1114.4|1114|1114.4|1113.8|1114.6|1114.2|1114.2|1113.8|0
1635513900000|2021-10-29 13:25:00|1114.2|1113.6|1113.8|1113.4|1114.2|1113.8|1113.8|1113.4|458
1635513910000|2021-10-29 13:25:10|1114|1113.6|1114|1113.8|1114|1113.8|1113.8|1113.6|1742
1635513920000|2021-10-29 13:25:20|1114.2||1114.4||1114.4||1114||0
1635513930000|2021-10-29 13:25:30|1114.6|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|905
1635513940000|2021-10-29 13:25:40|1114.4||1114.6||1114.6||1114.4||960
1635513950000|2021-10-29 13:25:50|1114.4|1114|1114.4|1114.2|1114.4|1114.2|1114.2|1114|2177
1635513960000|2021-10-29 13:26:00|1114.6||1114.6||1114.6||1114.6||300
1635513980000|2021-10-29 13:26:20|1114.8|1114.4|1115.4|1115.2|1115.4|1115.2|1114.6|1114.4|16049
1635513990000|2021-10-29 13:26:30||1115||1115||1115.2||1115|112
1635514000000|2021-10-29 13:26:40|1115.2|1115.2|1115.2|1115|1115.4|1115.2|1115.2|1115|756
1635514010000|2021-10-29 13:26:50|1115|1114.8|1114.8|1114.4|1115|1114.8|1114.6|1114.2|2387
1635514020000|2021-10-29 13:27:00|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|2243
1635514030000|2021-10-29 13:27:10|1115|1114.4|1114.8|1114.6|1115.2|1114.8|1114.6|1114.2|14277
1635514040000|2021-10-29 13:27:20|1114.6|1114.4|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|958
1635514050000|2021-10-29 13:27:30|1114.6|1114.2|1114.6|1114.2|1114.8|1114.2|1114.6|1114.2|590
1635514070000|2021-10-29 13:27:50|1114.4|1114|1114|1113.6|1114.4|1114|1114|1113.6|0
1635514090000|2021-10-29 13:28:10|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|204
1635514100000|2021-10-29 13:28:20|1114|1114|1113.8|1113.4|1114.2|1114|1113.8|1113.4|1360
1635514110000|2021-10-29 13:28:30|1113.6|1113.2|1113.6|1113.4|1113.6|1113.4|1113.6|1113.2|0
1635514120000|2021-10-29 13:28:40|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|672
1635514130000|2021-10-29 13:28:50|1113.8||1114||1114||1113.8||0
1635514140000|2021-10-29 13:29:00|1113.8|1113.8|1113.4|1113|1114.4|1114|1113.4|1113|12941
1635514150000|2021-10-29 13:29:10|1113.6|1113.2|1114|1113.4|1114|1113.6|1113.6|1113.2|3318
1635514160000|2021-10-29 13:29:20||1113.6||1113.6||1113.6||1113.6|0
1635514170000|2021-10-29 13:29:30|1113.8|1113.4|1113.6|1113.2|1114.2|1113.8|1113.6|1113.2|5545
1635514180000|2021-10-29 13:29:40|1113.4|1113|1112.6|1112.4|1113.4|1113|1112.6|1112.2|84
1635514190000|2021-10-29 13:29:50|1112.8|1112.2|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|5665
1635514200000|2021-10-29 13:30:00|1112.6|1112.2|1113.8|1113.4|1113.8|1113.4|1112.4|1112.2|8339
1635514210000|2021-10-29 13:30:10|1113.6|1113.2|1113.2|1112.8|1113.8|1113.6|1113.2|1112.8|1334
1635514220000|2021-10-29 13:30:20|1113.4|1113|1113.6|1113.2|1113.6|1113.4|1113.4|1113|1817
1635514230000|2021-10-29 13:30:30|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|459
1635514240000|2021-10-29 13:30:40|1113.4|1113|1114|1113.8|1114.2|1113.8|1113.2|1112.8|261
1635514250000|2021-10-29 13:30:50|1114.2|1114|1114.2|1114|1114.4|1114|1114.2|1113.8|2563
1635514260000|2021-10-29 13:31:00|1114.4|1114.2|1113.4|1113|1114.4|1114.2|1113.4|1113|15581
1635514270000|2021-10-29 13:31:10|1113.6|1113.2|1113.8|1113.2|1114|1113.4|1113.2|1113|4141
1635514280000|2021-10-29 13:31:20|1114|1113.4|1114.2|1114|1114.4|1114|1114|1113.4|4565
1635514290000|2021-10-29 13:31:30|1114.4|1114.2|1114.8|1114.4|1115.4|1115|1114.4|1114.2|2256
1635514300000|2021-10-29 13:31:40|1114.6|1114.6|1115|1114.6|1115.2|1114.6|1114.4|1114|1993
1635514310000|2021-10-29 13:31:50|1114.8|1114.4|1114.2|1113.8|1115|1114.4|1114|1113.6|1395
1635514320000|2021-10-29 13:32:00|1114|1113.6|1112.6|1112.2|1114|1113.6|1112.6|1112.2|5068
1635514330000|2021-10-29 13:32:10|1112.4|1112|1114|1113.4|1114|1113.6|1112.4|1112|2076
1635514340000|2021-10-29 13:32:20|1113.8|1113.2|1113.6|1113|1113.8|1113.4|1113.4|1113|459
1635514350000|2021-10-29 13:32:30|1113.4|1112.8|1113.8|1113.4|1113.8|1113.6|1113.2|1112.8|686
1635514360000|2021-10-29 13:32:40|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1635514370000|2021-10-29 13:32:50|1113.6|1113.2|1113.2|1112.8|1113.8|1113.4|1113.2|1112.8|3
1635514380000|2021-10-29 13:33:00|1113.4|1113|1114.4|1114|1114.4|1114.2|1113.4|1113|1705
1635514390000|2021-10-29 13:33:10|1114.2|1114.2|1115.6|1115.2|1115.6|1115.2|1114.2|1114.2|1946
1635514400000|2021-10-29 13:33:20|1115.8|1115.4|1117|1116.6|1117|1116.6|1115.6|1115.4|32036
1635514410000|2021-10-29 13:33:30|1117.2|1116.8|1116.8|1116.4|1117.4|1117|1116.6|1116.2|7230
1635514420000|2021-10-29 13:33:40|1116.6|1116.2|1116.6|1116.2|1116.8|1116.2|1116.4|1116.2|557
1635514430000|2021-10-29 13:33:50|1116.4|1116|1116.2|1115.8|1116.8|1116.4|1116|1115.8|2167
1635514440000|2021-10-29 13:34:00|1116|1116|1116.8|1116.4|1117|1116.6|1116|1116|7815
1635514450000|2021-10-29 13:34:10|1117|1116.6|1116.2|1115.8|1117.2|1116.8|1116.2|1115.8|2576
1635514460000|2021-10-29 13:34:20|1116|1115.6|1116|1115.4|1116|1115.8|1115.6|1115.2|4214
1635514470000|2021-10-29 13:34:30|1115.8|1115.6|1116.2|1115.6|1116.2|1115.8|1115.6|1115.2|3477
1635514480000|2021-10-29 13:34:40|1116.4|1115.8|1116.6|1116.2|1116.6|1116.4|1116.4|1115.8|2085
1635514490000|2021-10-29 13:34:50|1116.4|1116|1116.4|1116|1116.8|1116.2|1116.2|1116|1447
1635514500000|2021-10-29 13:35:00|1116.6|1116.2|1117|1116.8|1117|1116.8|1116.4|1116.2|238
1635514510000|2021-10-29 13:35:10|1117.2|1116.6|1117|1116.6|1117.2|1116.6|1116.6|1116.4|3437
1635514520000|2021-10-29 13:35:20|1116.8|1116.4|1116.6|1116.4|1116.8|1116.6|1116.6|1116.2|86
1635514530000|2021-10-29 13:35:30|1116.8|1116.6|1117|1116.6|1117.4|1117|1116.8|1116.6|4505
1635514540000|2021-10-29 13:35:40|1117.2|1116.8|1117|1116.4|1117.4|1117|1117|1116.4|926
1635514550000|2021-10-29 13:35:50|1117.2|1116.6|1117.6|1117.2|1118.2|1117.8|1117.2|1116.6|24859
1635514560000|2021-10-29 13:36:00|1117.8|1117.4|1117.8|1117.4|1118|1117.8|1117.8|1117.4|2072
1635514570000|2021-10-29 13:36:10|1117.6|1117.2|1117|1116.6|1117.6|1117.2|1116.6|1116|6939
1635514580000|2021-10-29 13:36:20|1117.2|1116.4|1117.8|1117.4|1117.8|1117.4|1117.2|1116.4|7099
1635514590000|2021-10-29 13:36:30|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|449
1635514600000|2021-10-29 13:36:40|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1116.6|1116.4|5794
1635514610000|2021-10-29 13:36:50|1116.8|1116.8|1116.6|1116.2|1116.8|1116.8|1116.2|1116|1967
1635514620000|2021-10-29 13:37:00|1116.4|1116.4|1116.8|1116.4|1116.8|1116.6|1116.4|1116.2|239
1635514630000|2021-10-29 13:37:10|1116.6|1116.6|1116.2|1115.8|1116.8|1116.6|1116.2|1115.8|657
1635514640000|2021-10-29 13:37:20|1116.4|1116|1116.4|1115.8|1116.4|1116|1116|1115.6|4090
1635514650000|2021-10-29 13:37:30|1116.2|1115.6|1116.4|1116|1116.4|1116|1116|1115.6|0
1635514660000|2021-10-29 13:37:40|1116.6|1116.2|1116.4|1116.2|1117|1116.8|1116.4|1115.8|6610
1635514670000|2021-10-29 13:37:50|1116.2|1116|1116.4|1115.8|1116.4|1116.2|1116|1115.8|3142
1635514680000|2021-10-29 13:38:00|1116.2|1116|1116.4|1116.2|1116.4|1116.2|1116.2|1115.8|794
1635514690000|2021-10-29 13:38:10|1116.2|1116|1116.2|1115.8|1116.4|1116|1116|1115.6|2650
1635514700000|2021-10-29 13:38:20|1116|1115.6|1115.2|1114.6|1116.2|1115.8|1115|1114.6|6375
1635514710000|2021-10-29 13:38:30|1115|1114.8|1115.2|1114.6|1115.6|1115.2|1114.8|1114.6|14064
1635514720000|2021-10-29 13:38:40|1115|1114.4|1114.2|1114|1115.2|1114.8|1114.2|1114|14188
1635514730000|2021-10-29 13:38:50|1114.4|1113.8|1114.2|1113.8|1114.4|1114|1113.8|1113.4|12434
1635514740000|2021-10-29 13:39:00|1114|1113.6|1114.6|1114.4|1114.6|1114.4|1113.8|1113.4|4135
1635514750000|2021-10-29 13:39:10|1114.4|1114.2|1114.4|1114.2|1114.6|1114.4|1114.4|1114|562
1635514760000|2021-10-29 13:39:20|1114.6|1114.4|1113.8|1113.6|1114.8|1114.4|1113.8|1113.4|2281
1635514770000|2021-10-29 13:39:30|1113.6|1113.4|1114.4|1114|1115|1114.6|1113.6|1113.2|2150
1635514780000|2021-10-29 13:39:40|1114.6|1114.2|1114|1113.6|1114.8|1114.2|1114|1113.6|2508
1635514790000|2021-10-29 13:39:50|1113.8|1113.4|1114|1113.6|1114.2|1113.6|1113.8|1113.4|230
1635514800000|2021-10-29 13:40:00|1114.2|1113.8|1112.8|1112.6|1114.2|1113.8|1112.6|1112|4806
1635514810000|2021-10-29 13:40:10|1112.6|1112.4|1112.6|1112.2|1112.8|1112.4|1112.4|1112|0
1635514820000|2021-10-29 13:40:20|1112.8|1112|1112.8|1112.4|1112.8|1112.4|1112.4|1112|0
1635514830000|2021-10-29 13:40:30|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|10
1635514840000|2021-10-29 13:40:40|1112.2|1112.2|1112.8|1112.4|1113|1112.4|1112.2|1111.8|767
1635514850000|2021-10-29 13:40:50|1112.6|1112|1113.4|1113|1113.4|1113|1112.2|1111.8|8750
1635514860000|2021-10-29 13:41:00|1113.2|1113.2|1113|1112.6|1113.8|1113.6|1112.8|1112.4|4209
1635514870000|2021-10-29 13:41:10|1112.8|1112.4|1113|1112.6|1113|1112.8|1112.8|1112.4|2460
1635514880000|2021-10-29 13:41:20|1113.2|1112.8|1113.4|1113.2|1113.4|1113.2|1113.2|1112.6|3795
1635514890000|2021-10-29 13:41:30|1113.6|1113.4|1113.6|1113.2|1114|1113.4|1113.6|1113.2|2984
1635514900000|2021-10-29 13:41:40|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.6|1113.4|286
1635514910000|2021-10-29 13:41:50|1113.6|1113.2|1114|1113.6|1114|1113.6|1113.4|1113|1049
1635514920000|2021-10-29 13:42:00|1113.8|1113.4|1113.6|1113|1114|1113.6|1113.4|1113|2302
1635514930000|2021-10-29 13:42:10|1113.4|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113.2|4
1635514940000|2021-10-29 13:42:20|1114|1113.6|1114.6|1114|1114.8|1114.2|1114|1113.6|3149
1635514950000|2021-10-29 13:42:30|1114.4||1114.2||1114.4||1114.2||0
1635514960000|2021-10-29 13:42:40|1114.4|1114.2|1114.8|1114.4|1115|1114.4|1114.4|1114.2|1738
1635514970000|2021-10-29 13:42:50|1115|1114.6|1115|1114.8|1115|1114.8|1114.4|1114.2|8058
1635514980000|2021-10-29 13:43:00|1114.8|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.4|0
1635514990000|2021-10-29 13:43:10|1115|1114.4|1114.8|1114.4|1115|1114.4|1114.6|1114.2|428
1635515000000|2021-10-29 13:43:20||1114.2||1114.4||1114.4||1114.2|0
1635515020000|2021-10-29 13:43:40|1115|1114.6|1115.4|1115|1115.6|1115.2|1115|1114.6|1966
1635515030000|2021-10-29 13:43:50|1115.6|1115.2|1116|1115.6|1116|1115.6|1115.4|1115.2|500
1635515040000|2021-10-29 13:44:00|1115.8|1115.8|1116.6|1116.4|1116.6|1116.4|1115.8|1115.8|1992
1635515050000|2021-10-29 13:44:10|1116.8|1116.2|1116.6|1116.4|1116.8|1116.4|1116.6|1116|92
1635515060000|2021-10-29 13:44:20|1116.8||1116.8||1116.8||1116.6||154
1635515070000|2021-10-29 13:44:30|1116.6|1116.6|1116.8|1116.6|1116.8|1116.6|1116.6|1116.4|142
1635515080000|2021-10-29 13:44:40|1117||1116.8||1117||1116.8||23
1635515090000|2021-10-29 13:44:50|1117|1116.8|1117.4|1117.2|1117.6|1117.2|1117|1116.8|4499
1635515100000|2021-10-29 13:45:00|1117.6|1117|1117.4|1117|1117.6|1117.4|1117.2|1117|564
1635515110000|2021-10-29 13:45:10|1117.6|1117.2|1117.4|1117.2|1117.6|1117.4|1117.2|1117|2147
1635515130000|2021-10-29 13:45:30|1117.6|1117.4|1117.8|1117.6|1118|1117.8|1117.6|1117.4|1339
1635515140000|2021-10-29 13:45:40|1118||1118||1118||1117.8||500
1635515150000|2021-10-29 13:45:50|1117.8||1117.8||1117.8||1117.8||0
1635515160000|2021-10-29 13:46:00|1118|1117.4|1119.2|1118.8|1119.2|1118.8|1118|1117.4|17720
1635515170000|2021-10-29 13:46:10|1119.4|1119|1118.2|1117.8|1119.6|1119.2|1118.2|1117.6|4981
1635515190000|2021-10-29 13:46:30|1118||1118||1118||1118||0
1635515200000|2021-10-29 13:46:40|1118.4|1118|1118.2|1117.8|1118.4|1118|1117.8|1117.4|11239
1635515210000|2021-10-29 13:46:50|1118.4|1118|1118.4|1118|1118.6|1118.4|1118.2|1118|330
1635515220000|2021-10-29 13:47:00|1118.6|1118.2|1119|1118.6|1119.2|1118.8|1118.6|1118.2|3462
1635515230000|2021-10-29 13:47:10|1119.2|1118.8|1119|1118.8|1119.2|1118.8|1119|1118.6|2327
1635515240000|2021-10-29 13:47:20|1119.2|1119|1119.2|1119|1119.2|1119|1119.2|1119|560
1635515250000|2021-10-29 13:47:30|1119.4|1119.2|1118.8|1118.4|1119.4|1119.2|1118.4|1118|10509
1635515260000|2021-10-29 13:47:40|1118.6|1118.2|1118.2|1118|1118.6|1118.2|1118.2|1118|12
1635515270000|2021-10-29 13:47:50|||||||||77
1635515280000|2021-10-29 13:48:00|1118.4|1118.2|1118|1117.4|1118.6|1118.2|1117.6|1117.2|6933
1635515290000|2021-10-29 13:48:10|1117.8|1117.6|1117.8|1117.6|1118|1117.6|1117.8|1117.6|0
1635515300000|2021-10-29 13:48:20|1117.6|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.4|982
1635515310000|2021-10-29 13:48:30|1117.6|1117.2|1117.4|1117.2|1117.6|1117.2|1117.4|1116.8|474
1635515320000|2021-10-29 13:48:40|1117.6|1117.4|1117.4|1117|1117.8|1117.4|1117.4|1116.8|784
1635515330000|2021-10-29 13:48:50|1117.6|1117.2|1117.4|1117.2|1117.6|1117.2|1117.2|1116.8|0
1635515340000|2021-10-29 13:49:00|1117.6|1117.4|1118|1117.6|1118|1117.8|1117.6|1117.2|2444
1635515350000|2021-10-29 13:49:10|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|2408
1635515360000|2021-10-29 13:49:20|1118.2|1117.8|1118.2|1117.8|1118.4|1117.8|1117.8|1117.4|6810
1635515370000|2021-10-29 13:49:30|1118.4|1118|1118.4|1118|1118.6|1118.4|1118.4|1118|1522
1635515380000|2021-10-29 13:49:40|1118.6|1118.2|1118.6|1118.4|1119|1118.6|1118.6|1118.2|2348
1635515390000|2021-10-29 13:49:50||1118.2||1118.4||1118.4||1118.2|1408
1635515400000|2021-10-29 13:50:00|1118.4|1118.2|1118|1117.8|1118.4|1118.2|1118|1117.8|3139
1635515410000|2021-10-29 13:50:10|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1117.8|954
1635515420000|2021-10-29 13:50:20|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|631
1635515430000|2021-10-29 13:50:30|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1117.8|1117.6|3095
1635515440000|2021-10-29 13:50:40|1118||1118.2||1118.2||1118||680
1635515450000|2021-10-29 13:50:50|1118|1117.6|1118|1117.8|1118|1117.8|1117.8|1117.6|2481
1635515460000|2021-10-29 13:51:00|1117.8|1117.6|1117.6|1117.2|1117.8|1117.6|1117.4|1117.2|1828
1635515470000|2021-10-29 13:51:10|1117.8|1117.4|1118.6|1118.2|1118.6|1118.2|1117.8|1117.4|2963
1635515480000|2021-10-29 13:51:20|1118.4|1118|1117.4|1117.2|1118.4|1118|1117.2|1116.8|2916
1635515490000|2021-10-29 13:51:30|1117.6|1117|1117.4|1117.2|1117.6|1117.2|1116.8|1116.4|1317
1635515500000|2021-10-29 13:51:40|1117.6|1117.4|1117.6|1117|1117.8|1117.4|1117.2|1116.8|1020
1635515510000|2021-10-29 13:51:50|1117.4|1117.2|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|600
1635515520000|2021-10-29 13:52:00|1117.4|1117|1116.6|1116|1117.6|1117.4|1116.4|1115.8|6514
1635515530000|2021-10-29 13:52:10|1116.8|1116.2|1117|1116.6|1117|1116.6|1116.6|1116.2|676
1635515540000|2021-10-29 13:52:20|1116.8|1116.4|1116.6|1116.4|1116.8|1116.6|1116.6|1116.4|603
1635515550000|2021-10-29 13:52:30|1116.8||1116.8||1116.8||1116.6||603
1635515570000|2021-10-29 13:52:50|1116.6|1116.2|1116.8|1116.4|1117|1116.6|1116.2|1116|2903
1635515580000|2021-10-29 13:53:00|1116.6|1116.2|1116.4|1116|1116.8|1116.6|1116.4|1116|2110
1635515590000|2021-10-29 13:53:10|1116.2|1115.8|1115.6|1115.4|1116.4|1115.8|1115.6|1115.2|4333
1635515600000|2021-10-29 13:53:20|1115.4|1115.2|1115|1114.8|1115.4|1115.2|1115|1114.6|2288
1635515610000|2021-10-29 13:53:30|1115.2|1115|1115|1114.8|1115.4|1115|1115|1114.8|0
1635515620000|2021-10-29 13:53:40|1115.2|1115|1116|1115.4|1116|1115.4|1115.2|1114.8|790
1635515630000|2021-10-29 13:53:50|1115.8|1115.2|1116|1115.4|1116|1115.4|1115.6|1115.2|126
1635515640000|2021-10-29 13:54:00|1115.8|1115.8|1116.2|1115.8|1116.2|1116|1115.8|1115.4|2865
1635515650000|2021-10-29 13:54:10|1116|1115.6|1115.8|1115.6|1116|1115.6|1115.8|1115.6|457
1635515660000|2021-10-29 13:54:20|1116|1115.4|1115.4|1115.2|1116|1115.4|1115.4|1115|1216
1635515670000|2021-10-29 13:54:30|1115.6|1115.4|1115.8|1115.4|1115.8|1115.6|1115.6|1115.4|45
1635515680000|2021-10-29 13:54:40|1116|1115.6|1116.4|1115.8|1116.4|1115.8|1116|1115.6|1695
1635515690000|2021-10-29 13:54:50|1116.2|1116|1116.8|1116.2|1116.8|1116.2|1116.2|1116|209
1635515700000|2021-10-29 13:55:00|1116.6|1116.4|1116.6|1116.2|1116.6|1116.6|1116.4|1116|1032
1635515710000|2021-10-29 13:55:10|1116.8|1116.4|1115.8|1115.4|1116.8|1116.4|1115.6|1115.2|6239
1635515720000|2021-10-29 13:55:20|1116|1115.6|1115.8|1115.2|1116.2|1115.8|1115.6|1115.2|849
1635515730000|2021-10-29 13:55:30|1116|1115.4|1115.8|1115.4|1116|1115.6|1115.6|1115.2|0
1635515740000|2021-10-29 13:55:40|1115.6|1115.6|1116.2|1115.8|1116.2|1115.8|1115.6|1115.4|9
1635515750000|2021-10-29 13:55:50|1116|1115.6|1116|1115.8|1116|1115.8|1116|1115.6|0
1635515760000|2021-10-29 13:56:00|1115.8|1115.6|1115.4|1114.8|1115.8|1115.6|1115.2|1114.6|4015
1635515770000|2021-10-29 13:56:10|1115.2|1115|1115.6|1115|1115.6|1115|1115|1114.8|0
1635515780000|2021-10-29 13:56:20|1115.4|1115.2|1115.2|1114.8|1115.8|1115.4|1115.2|1114.8|2875
1635515790000|2021-10-29 13:56:30|1115|1115|1115.2|1114.8|1115.4|1115|1115|1114.8|0
1635515800000|2021-10-29 13:56:40|1115.4|1115|1115.8|1115.4|1115.8|1115.6|1115.4|1115|2976
1635515810000|2021-10-29 13:56:50|1116|1115.6|1116|1115.6|1116.2|1116|1115.8|1115.6|623
1635515820000|2021-10-29 13:57:00|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.6|0
1635515830000|2021-10-29 13:57:10|1116|1115.6|1115.6|1115.2|1116|1115.6|1115.6|1115.2|1036
1635515840000|2021-10-29 13:57:20|1115.4||1115.6||1115.6||1115.4||60
1635515850000|2021-10-29 13:57:30|1115.4|1115.4|1115.8|1115.2|1115.8|1115.4|1115.4|1115.2|1597
1635515860000|2021-10-29 13:57:40|1115.6|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1635515870000|2021-10-29 13:57:50|1115.6|1115.2|1115.6|1115.4|1115.8|1115.4|1115.6|1115.2|400
1635515880000|2021-10-29 13:58:00|1115.8|1115.6|1116.2|1115.8|1116.2|1115.8|1115.6|1115.4|4553
1635515890000|2021-10-29 13:58:10|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1115.8|0
1635515900000|2021-10-29 13:58:20|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1115.8|1115.4|791
1635515910000|2021-10-29 13:58:30|1115.8|1115.4|1115.6|1115|1115.8|1115.4|1115.2|1115|1877
1635515920000|2021-10-29 13:58:40|1115.4|1115.2|1115.6|1115.2|1115.6|1115.2|1115.2|1115.2|0
1635515930000|2021-10-29 13:58:50||1115||1115.2||1115.2||1115|0
1635515940000|2021-10-29 13:59:00|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|0
1635515950000|2021-10-29 13:59:10||1115||1115||1115.2||1115|0
1635515960000|2021-10-29 13:59:20|1115.4|1115.2|1114.6|1114.2|1115.4|1115.2|1114.4|1114.2|1806
1635515970000|2021-10-29 13:59:30|1114.4|1114|1114.6|1114.2|1114.8|1114.4|1114.4|1114|2697
1635515980000|2021-10-29 13:59:40||1114.4||1114.2||1114.4||1114.2|0
1635515990000|2021-10-29 13:59:50|1114.4|1114.4|1114.4|1114|1114.6|1114.4|1114.2|1114|2828
1635516000000|2021-10-29 14:00:00|||||||||189
1635516010000|2021-10-29 14:00:10|1114.2|1114.2|1114.6|1114.4|1114.8|1114.6|1114.2|1114|1774
1635516020000|2021-10-29 14:00:20|1114.8|1114.2|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|1364
1635516030000|2021-10-29 14:00:30|1114.4|1114|1113.8|1113.2|1114.4|1114.2|1113.6|1113|6242
1635516040000|2021-10-29 14:00:40|1113.6||1113.8||1113.8||1113.6||0
1635516050000|2021-10-29 14:00:50|1114|1113.4|1114|1113.8|1114.2|1113.8|1113.8|1113.4|4377
1635516060000|2021-10-29 14:01:00|1114.2|1113.6|1113.8|1113.4|1114.2|1113.6|1113.8|1113.4|544
1635516070000|2021-10-29 14:01:10|1113.6|1113.2|1113|1112.6|1113.6|1113.2|1112.8|1112.6|3637
1635516080000|2021-10-29 14:01:20|1113.2|1112.8|1113.6|1113.2|1113.6|1113.4|1113|1112.8|1900
1635516090000|2021-10-29 14:01:30|1113.4|1113|1113|1112.6|1113.4|1113|1113|1112.6|207
1635516100000|2021-10-29 14:01:40|1113.2|1112.8|1113.4|1113|1113.6|1113.4|1113.2|1112.8|748
1635516110000|2021-10-29 14:01:50|1113.6|1113.2|1113.4|1113|1113.6|1113.4|1113.4|1113|721
1635516120000|2021-10-29 14:02:00|1113.6|1113.2|1113.6|1113|1113.6|1113.2|1113.4|1113|0
1635516130000|2021-10-29 14:02:10|1113.4|1113.2|1114.4|1114|1114.4|1114|1113.2|1113|1263
1635516140000|2021-10-29 14:02:20|1114.2|1113.8|1114.6|1114.2|1114.8|1114.4|1114.2|1113.8|611
1635516150000|2021-10-29 14:02:30|1114.4|1114|1114|1113.8|1114.6|1114.2|1114|1113.8|2803
1635516160000|2021-10-29 14:02:40|1113.8|1113.6|1113.8|1113.6|1114|1113.6|1113.6|1113.2|3369
1635516170000|2021-10-29 14:02:50|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|279
1635516180000|2021-10-29 14:03:00|1113.6|1113.2|1112.8|1112.4|1113.6|1113.2|1112.6|1112.2|4970
1635516190000|2021-10-29 14:03:10|1112.6|1112.2|1112.8|1112.4|1113.2|1112.8|1112.6|1112.2|564
1635516200000|2021-10-29 14:03:20|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.6|1112.4|2897
1635516210000|2021-10-29 14:03:30|1113|1112.8|1112.6|1112.4|1113|1112.8|1112.6|1112.2|4000
1635516220000|2021-10-29 14:03:40|1112.8|1112.2|1112.8|1112.4|1112.8|1112.4|1112.4|1112.2|2970
1635516230000|2021-10-29 14:03:50|1113|1112.6|1112.6|1112.2|1113|1112.8|1112.6|1112.2|2833
1635516240000|2021-10-29 14:04:00|1112.4|1112.4|1112.8|1112.4|1112.8|1112.6|1112.4|1112.4|773
1635516250000|2021-10-29 14:04:10|1113|1112.6|1113.2|1112.8|1113.4|1113|1113|1112.6|640
1635516260000|2021-10-29 14:04:20|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|1330
1635516270000|2021-10-29 14:04:30|1113|1112.6|1113.2|1112.8|1113.4|1113|1113|1112.6|5
1635516280000|2021-10-29 14:04:40|1113|1112.6|1112.2|1111.8|1113|1112.8|1112.2|1111.6|17339
1635516290000|2021-10-29 14:04:50|1112.4|1112|1112.4|1112|1112.4|1112|1111.8|1111.4|2578
1635516300000|2021-10-29 14:05:00|1112.6|1112.2|1113.2|1112.8|1113.6|1113.2|1112.6|1112.2|1640
1635516310000|2021-10-29 14:05:10|1113|1112.6|1112.8|1112.4|1113.2|1112.8|1112.8|1112.4|695
1635516320000|2021-10-29 14:05:20|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|1615
1635516330000|2021-10-29 14:05:30|1112.8|1112|1112.6|1112.2|1113|1112.6|1112.4|1112|522
1635516340000|2021-10-29 14:05:40|1112.8|1112.4|1112.6|1112|1112.8|1112.4|1112.2|1112|2064
1635516350000|2021-10-29 14:05:50|1112.4|1112.2|1112.2|1111.8|1112.4|1112.2|1112.2|1111.8|0
1635516360000|2021-10-29 14:06:00|1112.4|1112.2|1112.4|1112|1112.6|1112.4|1112.2|1112|3974
1635516370000|2021-10-29 14:06:10|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.6|1112.2|971
1635516380000|2021-10-29 14:06:20|1112.4|1112.4|1112.6|1112.4|1112.6|1112.4|1112.4|1112.4|1
1635516390000|2021-10-29 14:06:30|1112.4|1112.2|1112.6|1112|1112.6|1112.2|1112.4|1112|0
1635516400000|2021-10-29 14:06:40|1112.8|1112.2|1112.4|1112|1113|1112.6|1112.4|1111.8|14459
1635516410000|2021-10-29 14:06:50|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.2|1111.8|1324
1635516420000|2021-10-29 14:07:00|1112.4|1112|1112.4|1111.8|1112.4|1112|1112.2|1111.8|459
1635516430000|2021-10-29 14:07:10|1112.2|1111.6|1112|1111.8|1112.2|1111.8|1112|1111.6|11
1635516440000|2021-10-29 14:07:20|1112.2|1112|1112.4|1112|1112.4|1112.2|1112.2|1111.8|1786
1635516450000|2021-10-29 14:07:30||1112.2||1112.2||1112.2||1112.2|0
1635516460000|2021-10-29 14:07:40|1112.6|1112.4|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|2705
1635516470000|2021-10-29 14:07:50|1112.6|1112.6|1112.6|1112.4|1112.8|1112.6|1112.6|1112.4|234
1635516480000|2021-10-29 14:08:00|1112.8|1112.6|1113.2|1112.8|1113.2|1112.8|1112.8|1112.4|1809
1635516490000|2021-10-29 14:08:10|1113|1112.6|1112.6|1112.4|1113|1112.6|1112.6|1112.2|1529
1635516500000|2021-10-29 14:08:20|1112.8|1112.6|1112.6|1112.4|1113|1112.8|1112|1111.8|20344
1635516510000|2021-10-29 14:08:30|1112.8|1112.6|1112.8|1112.4|1113|1112.6|1112.6|1112.2|614
1635516520000|2021-10-29 14:08:40|1113|1112.6|1113|1112.6|1113.2|1113|1113|1112.6|1788
1635516530000|2021-10-29 14:08:50|1112.8|1112.4|1113.6|1113.2|1113.6|1113.2|1112.8|1112.4|1480
1635516540000|2021-10-29 14:09:00|1113.4|1113|1112.8|1112.4|1113.4|1113|1112.8|1112.4|4998
1635516550000|2021-10-29 14:09:10|1113|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.4|1418
1635516560000|2021-10-29 14:09:20|1113|1112.8|1113|1112.6|1113|1112.8|1113|1112.6|897
1635516570000|2021-10-29 14:09:30|1112.8|1112.4|1112.8|1112.6|1112.8|1112.6|1112.8|1112.4|0
1635516580000|2021-10-29 14:09:40|1113|1112.4|1113|1112.6|1113|1112.8|1112.8|1112.4|386
1635516590000|2021-10-29 14:09:50|1112.8|1112.4|1112.2|1112|1112.8|1112.4|1112.2|1112|1717
1635516600000|2021-10-29 14:10:00|1112|1111.8|1112|1111.6|1112.2|1112|1111.8|1111.6|1935
1635516610000|2021-10-29 14:10:10|1111.8|1111.4|1111.6|1111.2|1112|1111.6|1111.6|1111.2|5112
1635516630000|2021-10-29 14:10:30|1111.8|1111.4|1111.4|1111.2|1111.8|1111.6|1111.4|1111|3165
1635516640000|2021-10-29 14:10:40||1111||1111.2||1111.2||1111|0
1635516650000|2021-10-29 14:10:50|1111.2|1111|1111.4|1111.2|1111.6|1111.2|1111.2|1111|1293
1635516660000|2021-10-29 14:11:00|1111.6|1111.4|1112|1111.6|1112|1111.8|1111.6|1111.2|8796
1635516670000|2021-10-29 14:11:10|1111.8|1111.4|1111.6|1111.2|1112|1111.4|1111.4|1111|3155
1635516680000|2021-10-29 14:11:20|1111.4|1111|1111|1110.6|1111.4|1111|1110.8|1110.4|123014
1635516690000|2021-10-29 14:11:30|1110.8|1110.4|1110.8|1110.4|1110.8|1110.6|1110.6|1110.2|4668
1635516700000|2021-10-29 14:11:40|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|1011
1635516710000|2021-10-29 14:11:50|1110.8|1110.4|1110|1109.8|1110.8|1110.4|1110|1109.6|36065
1635516720000|2021-10-29 14:12:00|1110.2|1109.6|1110.4|1110|1110.6|1110.2|1110.2|1109.6|3099
1635516730000|2021-10-29 14:12:10|1110.6|1110.2|1110.8|1110.2|1110.8|1110.2|1110.6|1110|0
1635516740000|2021-10-29 14:12:20|1110.6|1110.4|1110.8|1110.2|1111|1110.6|1110.6|1110.2|671
1635516750000|2021-10-29 14:12:30|1110.6|1110|1109.4|1109|1110.6|1110|1109.4|1109|7244
1635516760000|2021-10-29 14:12:40|1109.6|1108.8|1109.2|1109|1109.6|1109.2|1109.2|1108.8|4968
1635516770000|2021-10-29 14:12:50|1109.4||1109.2||1109.4||1109.2||0
1635516780000|2021-10-29 14:13:00|1109|1108.8|1109.2|1108.6|1109.4|1109|1109|1108.6|483
1635516790000|2021-10-29 14:13:10|1109|1108.8|1109.4|1109|1109.4|1109|1109|1108.8|3
1635516800000|2021-10-29 14:13:20|1109.2|1108.8|1108.6|1108|1109.2|1108.8|1108.2|1108|6920
1635516810000|2021-10-29 14:13:30|1108.4|1107.8|1108.4|1108.2|1108.4|1108.2|1108.2|1107.8|7
1635516820000|2021-10-29 14:13:40|1108.6|1108.4|1109.4|1109|1109.6|1109.2|1108.6|1108.4|4117
1635516830000|2021-10-29 14:13:50|1109.6|1109.4|1110|1109.6|1110|1109.8|1109.6|1109.2|1173
1635516840000|2021-10-29 14:14:00|1110.2|1109.8|1110.2|1109.8|1110.2|1110|1110|1109.8|5435
1635516850000|2021-10-29 14:14:10|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.4|0
1635516860000|2021-10-29 14:14:20|1110.2|1109.8|1110.4|1110|1110.4|1110|1110|1109.8|6951
1635516870000|2021-10-29 14:14:30|1110.6|1110.2|1110.2|1110|1110.6|1110.2|1110.2|1109.8|1480
1635516880000|2021-10-29 14:14:40|1110.4|1109.8|1110.6|1110.2|1110.6|1110.2|1110.2|1109.8|3762
1635516890000|2021-10-29 14:14:50|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.4|1110|1575
1635516900000|2021-10-29 14:15:00|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.8|1110.2|67
1635516910000|2021-10-29 14:15:10|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|215
1635516920000|2021-10-29 14:15:20|1110.8|1110.4|1110.8|1110.6|1111|1110.6|1110.8|1110.4|182
1635516930000|2021-10-29 14:15:30|1111||1111||1111||1111||253
1635516940000|2021-10-29 14:15:40|1110.8|1110.4|1109.6|1109.2|1111|1110.4|1109.6|1109|32544
1635516950000|2021-10-29 14:15:50|1109.4|1109|1109.2|1108.6|1109.6|1109.2|1108.8|1108.4|5510
1635516960000|2021-10-29 14:16:00|1109|1108.4|1108.6|1108.4|1109.2|1108.8|1108.6|1108.2|0
1635516970000|2021-10-29 14:16:10|1108.8|1108.6|1109.2|1108.8|1109.2|1108.8|1108.6|1108.6|4315
1635516980000|2021-10-29 14:16:20|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.2|1108.8|4189
1635516990000|2021-10-29 14:16:30|1109.2|1108.8|1109.2|1108.6|1109.2|1108.8|1109|1108.6|0
1635517000000|2021-10-29 14:16:40|1109.4|1108.8|1109.4|1109|1109.4|1109|1109.4|1108.8|5
1635517010000|2021-10-29 14:16:50|1109.6|1109.2|1109.6|1109.2|1109.8|1109.6|1109.4|1109|8266
1635517020000|2021-10-29 14:17:00|1109.4|1109|1108.8|1108.4|1109.6|1109|1108.8|1108.4|1972
1635517030000|2021-10-29 14:17:10|1109|1108.6|1109.4|1109|1109.4|1109.2|1108.8|1108.6|492
1635517040000|2021-10-29 14:17:20||1108.8||1109||1109||1108.8|0
1635517050000|2021-10-29 14:17:30|1109.6|1109.2|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|778
1635517060000|2021-10-29 14:17:40|1109.4|1109.4|1109.6|1109.2|1109.6|1109.4|1109.2|1108.8|6162
1635517070000|2021-10-29 14:17:50|1109.8|1109.4|1109.6|1109.2|1109.8|1109.6|1109.6|1109|2258
1635517080000|2021-10-29 14:18:00|1109.8|1109.4|1109.8|1109.6|1109.8|1109.6|1109.8|1109.4|211
1635517090000|2021-10-29 14:18:10|1110|1109.8|1109.8|1109.4|1110|1109.8|1109.4|1109.2|7909
1635517100000|2021-10-29 14:18:20|1110|1109.6|1109.2|1108.8|1110|1109.6|1109|1108.8|11666
1635517110000|2021-10-29 14:18:30|1109.4|1109|1109.4|1108.8|1109.4|1109|1109.4|1108.8|7
1635517120000|2021-10-29 14:18:40|1109.2|1108.6|1108.4|1107.8|1109.2|1108.6|1108.2|1107.6|25580
1635517130000|2021-10-29 14:18:50|1108.2|1107.6|1108.4|1108.2|1108.4|1108.2|1108|1107.6|0
1635517140000|2021-10-29 14:19:00|1108.8|1108|1109|1108.4|1109|1108.6|1108.6|1108|10666
1635517150000|2021-10-29 14:19:10|1109.2|1108.6|1109|1108.8|1109.2|1108.8|1109|1108.6|717
1635517160000|2021-10-29 14:19:20|1108.8|1108.6|1109.2|1108.8|1109.2|1108.8|1108.8|1108.4|1799
1635517170000|2021-10-29 14:19:30|1109|1109|1109|1108.6|1109.2|1109|1108.8|1108.4|3810
1635517180000|2021-10-29 14:19:40|1109.2|1108.8|1108.8|1108.6|1109.4|1109|1108.8|1108.6|3085
1635517190000|2021-10-29 14:19:50|1109|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|1561
1635517200000|2021-10-29 14:20:00|1108.8|1108.8|1109.8|1109.4|1109.8|1109.4|1108.8|1108.8|321
1635517220000|2021-10-29 14:20:20|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|1433
1635517230000|2021-10-29 14:20:30|1110|1109.6|1110.2|1110|1110.2|1110|1110|1109.6|200
1635517240000|2021-10-29 14:20:40|1110.4|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|586
1635517250000|2021-10-29 14:20:50|1110.4|1110.4|1111.2|1110.8|1111.2|1110.8|1110.4|1110.4|1521
1635517260000|2021-10-29 14:21:00|1111|1110.6|1110.4|1110.2|1111.2|1110.8|1110.4|1110.2|4176
1635517270000|2021-10-29 14:21:10|1110.2|1110|1110.6|1110.2|1110.6|1110.2|1110.2|1110|3196
1635517280000|2021-10-29 14:21:20|1110.8|1110.4|1110.4|1110|1110.8|1110.4|1110.4|1110|3136
1635517290000|2021-10-29 14:21:30|1110.2|1109.8|1110.2|1110|1110.2|1110|1110.2|1109.6|1617
1635517300000|2021-10-29 14:21:40|1110.4|1109.8|1110.4|1110|1110.4|1110|1110|1109.6|3755
1635517310000|2021-10-29 14:21:50|1110.2||1110.2||1110.2||1110.2||0
1635517320000|2021-10-29 14:22:00|1110.4|1110.2|1111|1110.6|1111|1110.6|1110.4|1110.2|3926
1635517330000|2021-10-29 14:22:10|1110.8|1110.4|1110|1109.6|1110.8|1110.4|1110|1109.6|8102
1635517340000|2021-10-29 14:22:20|1109.8|1109.8|1110.2|1109.8|1110.2|1109.8|1109.8|1109.6|1639
1635517350000|2021-10-29 14:22:30|1110||1110||1110||1110||0
1635517360000|2021-10-29 14:22:40|1110.2|1110|1110.4|1110.2|1110.4|1110.2|1110|1110|579
1635517370000|2021-10-29 14:22:50|1110.6|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|310
1635517380000|2021-10-29 14:23:00|1110.4|1110|1109.8|1109.4|1110.4|1110|1109.8|1109.4|2234
1635517390000|2021-10-29 14:23:10|1109.6|1109.6|1109.6|1109|1109.8|1109.6|1109.4|1109|1848
1635517400000|2021-10-29 14:23:20|1109.4|1109.2|1109.6|1109.2|1109.6|1109.4|1109.4|1109.2|1650
1635517420000|2021-10-29 14:23:40||1109.4||1109.4||1109.4||1109.4|0
1635517430000|2021-10-29 14:23:50|1109.4|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|129
1635517440000|2021-10-29 14:24:00|1109.2|1108.8|1109.4|1109|1109.4|1109|1109.2|1108.8|54
1635517450000|2021-10-29 14:24:10|1109.2|1108.8|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|694
1635517460000|2021-10-29 14:24:20|1109.4|1109.4|1109.4|1109.2|1109.6|1109.4|1109.4|1109.2|0
1635517470000|2021-10-29 14:24:30|1109.6|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.4|973
1635517480000|2021-10-29 14:24:40|1109.8|1109.6|1110.2|1110|1110.4|1110|1109.8|1109.6|5706
1635517490000|2021-10-29 14:24:50|1110|1109.8|1110|1109.8|1110.2|1109.8|1109.8|1109.6|824
1635517500000|2021-10-29 14:25:00|1109.8|1109.6|1109.8|1109.4|1110|1109.6|1109.6|1109.2|669
1635517510000|2021-10-29 14:25:10|1109.6|1109.2|1109.8|1109.6|1109.8|1109.6|1109.6|1109.2|675
1635517540000|2021-10-29 14:25:40|1109.6|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|50
1635517550000|2021-10-29 14:25:50|1109.6||1109.6||1109.6||1109.6||0
1635517560000|2021-10-29 14:26:00|1109.8|1109.6|1108.6|1108.2|1109.8|1109.6|1108.6|1108.2|3326
1635517570000|2021-10-29 14:26:10|1108.4|1108|1108.4|1108|1108.4|1108.2|1108.4|1108|0
1635517580000|2021-10-29 14:26:20||1108.2||1108||1108.2||1108|0
1635517590000|2021-10-29 14:26:30|1108.6|1108.2|1108.6|1108.4|1108.6|1108.4|1108.6|1108.2|1334
1635517600000|2021-10-29 14:26:40|1108.4|1108.2|1108.4|1108.2|1108.4|1108.2|1108.4|1108|0
1635517610000|2021-10-29 14:26:50|1108.6||1108.4||1108.6||1108.4||951
1635517620000|2021-10-29 14:27:00|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|83
1635517630000|2021-10-29 14:27:10|1108.8|1108.4|1109|1108.8|1109.2|1108.8|1108.8|1108.4|6125
1635517640000|2021-10-29 14:27:20|1108.8|1108.6|1109.2|1108.6|1109.2|1108.8|1108.8|1108.4|188
1635517650000|2021-10-29 14:27:30|1109|1108.4|1108.8|1108.4|1109|1108.4|1108.6|1108.2|880
1635517660000|2021-10-29 14:27:40|1108.6||1108.6||1108.6||1108.6||0
1635517670000|2021-10-29 14:27:50|1108.4|1108.2|1108.4|1108.2|1108.6|1108.2|1108.4|1108.2|3420
1635517680000|2021-10-29 14:28:00|1108.2|1108|1108.6|1108.2|1108.6|1108.2|1108.2|1107.8|206
1635517690000|2021-10-29 14:28:10|1108.4|1108|1109|1108.6|1109|1108.6|1108.4|1108|1271
1635517710000|2021-10-29 14:28:30|1108.8|1108.8|1109|1108.6|1109.2|1108.8|1108.8|1108.6|2177
1635517720000|2021-10-29 14:28:40|1109.2|1108.8|1109.4|1109|1109.4|1109|1109.2|1108.8|1150
1635517730000|2021-10-29 14:28:50|1109.2|1108.8|1108.6|1108.2|1109.2|1109|1108.4|1108.2|864
1635517740000|2021-10-29 14:29:00|1108.8|1108.4|1108.8|1108.6|1109|1108.6|1108.8|1108.4|4793
1635517750000|2021-10-29 14:29:10|1109|1108.4|1109|1108.6|1109|1108.8|1108.8|1108.4|1993
1635517760000|2021-10-29 14:29:20|1109.2|1108.8|1109.2|1109|1109.2|1109|1108.8|1108.4|2034
1635517770000|2021-10-29 14:29:30|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.4|1109|221
1635517780000|2021-10-29 14:29:40|1109.2|1108.8|1109.4|1109|1109.4|1109|1109|1108.8|3938
1635517790000|2021-10-29 14:29:50|1109.2|1108.8|1109.2|1109|1109.2|1109|1109.2|1108.8|0
1635517800000|2021-10-29 14:30:00|1109|1108.8|1109|1108.6|1109.4|1109|1108.8|1108.4|1603
1635517810000|2021-10-29 14:30:10|1108.8|1108.8|1109|1108.6|1109|1108.8|1108.8|1108.4|0
1635517820000|2021-10-29 14:30:20|1108.8|1108.4|1108.8|1108.4|1109|1108.4|1108.8|1108.4|0
1635517830000|2021-10-29 14:30:30|1109|1108.6|1109.4|1108.8|1109.4|1108.8|1109|1108.6|2073
1635517840000|2021-10-29 14:30:40|1109.6|1109|1109.6|1109.4|1109.6|1109.4|1109.6|1109|878
1635517860000|2021-10-29 14:31:00|1109.8|1109.6|1110.6|1110.2|1110.8|1110.2|1109.8|1109.6|1155
1635517870000|2021-10-29 14:31:10|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|0
1635517880000|2021-10-29 14:31:20|1110.6|1110.2|1110.8|1110.6|1111|1110.8|1110.6|1110.2|1125
1635517890000|2021-10-29 14:31:30||1110.4||1110.4||1110.6||1110.4|555
1635517900000|2021-10-29 14:31:40|1110.6|1110.2|1110.2|1109.8|1110.6|1110.2|1110|1109.8|8797
1635517910000|2021-10-29 14:31:50||1110||1109.8||1110||1109.8|239
1635517920000|2021-10-29 14:32:00||1110||1110||1110||1110|0
1635517930000|2021-10-29 14:32:10|1110.4|1110.2|1110.4|1110.2|1110.4|1110.2|1110.4|1110.2|950
1635517940000|2021-10-29 14:32:20|1110.2|1110|1110.2|1110|1110.4|1110|1110.2|1110|460
1635517950000|2021-10-29 14:32:30|1110.4|1109.8|1110.2|1110|1110.4|1110.2|1110|1109.6|4245
1635517960000|2021-10-29 14:32:40|1110.4|1109.8|1110|1109.8|1110.4|1110|1110|1109.6|0
1635517970000|2021-10-29 14:32:50|1110.2|1110|1110.2|1110|1110.2|1110|1110.2|1110|4
1635517980000|2021-10-29 14:33:00|1110.4|1110.2|1110.6|1110.2|1110.6|1110.2|1110.2|1110.2|1671
1635517990000|2021-10-29 14:33:10|1110.4|1110|1109.6|1109.2|1110.6|1110.2|1109.6|1109.2|4086
1635518000000|2021-10-29 14:33:20|1109.8|1109.4|1109.8|1109.6|1109.8|1109.6|1109.8|1109.4|5038
1635518010000|2021-10-29 14:33:30|1109.6|1109.4|1109.6|1109.4|1109.8|1109.6|1109.6|1109.4|73
1635518020000|2021-10-29 14:33:40|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|804
1635518030000|2021-10-29 14:33:50|1109.8|1109.4|1109.8|1109.6|1109.8|1109.6|1109.6|1109.2|4423
1635518050000|2021-10-29 14:34:10|1110|1109.8|1110|1109.8|1110.2|1109.8|1110|1109.6|1399
1635518060000|2021-10-29 14:34:20|1109.8|1109.6|1110|1109.8|1110|1109.8|1109.8|1109.6|1228
1635518070000|2021-10-29 14:34:30|1110.2||1110||1110.2||1110||3391
1635518080000|2021-10-29 14:34:40|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|261
1635518090000|2021-10-29 14:34:50|1109.6|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|1101
1635518120000|2021-10-29 14:35:20|1109.6|1109.2|1108.6|1108.2|1109.6|1109.4|1108.6|1108.2|6337
1635518130000|2021-10-29 14:35:30|1108.8|1108.4|1109|1108.6|1109|1108.8|1108.8|1108.4|6149
1635518140000|2021-10-29 14:35:40|1108.8||1108.8||1108.8||1108.8||0
1635518150000|2021-10-29 14:35:50|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|10
1635518160000|2021-10-29 14:36:00|1109.4|1109|1109.2|1108.8|1109.4|1109|1109|1108.8|1347
1635518170000|2021-10-29 14:36:10|1109.4|1109|1109.8|1109.4|1109.8|1109.6|1109.2|1108.8|15347
1635518180000|2021-10-29 14:36:20|1110|1109.6|1109.8|1109.6|1110.2|1109.6|1109.8|1109.6|103
1635518190000|2021-10-29 14:36:30|1110|1109.8|1110.4|1110.2|1110.4|1110.2|1109.8|1109.8|18135
1635518200000|2021-10-29 14:36:40|1110.2|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.8|4542
1635518210000|2021-10-29 14:36:50|1110.4|1110|1110.8|1110.2|1110.8|1110.4|1110.4|1110|73
1635518220000|2021-10-29 14:37:00|1110.6|1110|1110.4|1110.2|1110.6|1110.2|1110.2|1110|1009
1635518230000|2021-10-29 14:37:10|1110.2|1110|1110.4|1110|1110.4|1110.2|1110.2|1110|166
1635518240000|2021-10-29 14:37:20|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.4|1110.2|715
1635518250000|2021-10-29 14:37:30|1110.8|1110.4|1111.2|1110.8|1111.4|1110.8|1110.8|1110.4|2486
1635518260000|2021-10-29 14:37:40|1111.4|1111.2|1111.4|1111.2|1111.4|1111.2|1111.2|1111.2|2840
1635518270000|2021-10-29 14:37:50|1111.2|1111|1110.4|1110.2|1111.2|1111|1110.2|1110|17712
1635518280000|2021-10-29 14:38:00|1110.2|1110|1110|1109.6|1110.2|1110.2|1109.8|1109.4|2873
1635518290000|2021-10-29 14:38:10||1109.8||1109.8||1109.8||1109.8|0
1635518300000|2021-10-29 14:38:20|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.4|93
1635518310000|2021-10-29 14:38:30|1109.8|1109.8|1110|1109.6|1110|1109.8|1109.8|1109.6|205
1635518320000|2021-10-29 14:38:40||1109.8||1109.8||1109.8||1109.6|846
1635518330000|2021-10-29 14:38:50|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|235
1635518340000|2021-10-29 14:39:00|1110|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.6|452
1635518350000|2021-10-29 14:39:10|1110|1109.8|1110.2|1109.8|1110.4|1110.2|1110|1109.8|1067
1635518360000|2021-10-29 14:39:20|1110.4||1110.2||1110.4||1110.2||0
1635518380000|2021-10-29 14:39:40|1110|1110|1109.6|1109.4|1110|1110|1109.6|1109.4|1943
1635518390000|2021-10-29 14:39:50|1109.8|1109.6|1109.6|1109.2|1109.8|1109.6|1109.6|1109.2|6129
1635518400000|2021-10-29 14:40:00|1109.8|1109.4|1109.8|1109.4|1110|1109.6|1109.6|1109.4|562
1635518420000|2021-10-29 14:40:20|1109.6|1109.6|1109.6|1109.4|1109.8|1109.6|1109.6|1109.4|0
1635518430000|2021-10-29 14:40:30|1109.4|1109.2|1109.2|1108.8|1109.4|1109.2|1109|1108.6|85
1635518450000|2021-10-29 14:40:50|1109|1108.6|1108.8|1108.4|1109|1108.8|1108.8|1108.4|1811
1635518460000|2021-10-29 14:41:00|1108.6|1108.2|1108.6|1108.4|1108.6|1108.4|1108.6|1108.2|0
1635518470000|2021-10-29 14:41:10|1108.8|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|0
1635518480000|2021-10-29 14:41:20|1108.6|1108|1108.2|1108|1108.6|1108|1108|1107.6|6030
1635518490000|2021-10-29 14:41:30|1108|1107.8|1108|1107.8|1108|1108|1108|1107.8|16265
1635518500000|2021-10-29 14:41:40|1107.8|1107.6|1108|1107.6|1108|1107.8|1107.6|1107.4|9485
1635518510000|2021-10-29 14:41:50|1108.2|1107.8|1108.2|1108|1108.4|1108|1108.2|1107.8|2475
1635518520000|2021-10-29 14:42:00|1108.4|1108.2|1108|1107.8|1108.4|1108.2|1107.8|1107.4|3692
1635518530000|2021-10-29 14:42:10|1107.8|1107.6|1107.4|1107|1108|1107.6|1107.4|1107|4526
1635518540000|2021-10-29 14:42:20|1107.6|1107.2|1107.6|1107.2|1107.6|1107.4|1107.4|1107|461
1635518550000|2021-10-29 14:42:30|1107.8|1107.4|1107.8|1107.2|1107.8|1107.6|1107.6|1107.2|4551
1635518560000|2021-10-29 14:42:40|1108.2|1107.4|1108|1107.6|1108.2|1107.8|1108|1107.4|9290
1635518570000|2021-10-29 14:42:50|1107.8|1107|1107.6|1107.2|1107.8|1107.4|1107.2|1107|19396
1635518580000|2021-10-29 14:43:00|1107.8|1107.6|1108.2|1108|1108.4|1108|1107.8|1107.2|2059
1635518590000|2021-10-29 14:43:10|1108.4|1108.2|1108.6|1108.4|1108.6|1108.4|1108.4|1108.2|0
1635518600000|2021-10-29 14:43:20|1108.8|1108.6|1108.6|1108.4|1108.8|1108.6|1108.6|1108.4|1456
1635518610000|2021-10-29 14:43:30|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|1551
1635518620000|2021-10-29 14:43:40|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|250
1635518630000|2021-10-29 14:43:50|1108.6|1108.6|1109|1108.6|1109.4|1108.8|1108.6|1108.6|1989
1635518640000|2021-10-29 14:44:00|1109.2|1108.8|1109.4|1109.2|1109.4|1109.2|1109.2|1108.8|775
1635518650000|2021-10-29 14:44:10|1109.2|1109|1109.2|1108.8|1109.2|1109|1109|1108.8|1370
1635518660000|2021-10-29 14:44:20|1109|1109|1108.6|1108.4|1109|1109|1108.6|1108.4|1616
1635518680000|2021-10-29 14:44:40|1108.8|1108.6|1108.8|1108.6|1109|1108.6|1108.8|1108.4|408
1635518690000|2021-10-29 14:44:50|1109.2|1108.8|1109.4|1109|1109.6|1109.2|1109.2|1108.8|5802
1635518700000|2021-10-29 14:45:00|1109.2||1109.2||1109.2||1109.2||0
1635518710000|2021-10-29 14:45:10|1109.4|1109.2|1109.6|1109.4|1109.6|1109.4|1109.4|1109|186
1635518720000|2021-10-29 14:45:20|1109.8|1109.2|1110.4|1110|1110.4|1110|1109.8|1109.2|1278
1635518730000|2021-10-29 14:45:30|1110.6|1110.2|1110.6|1110.4|1110.6|1110.4|1110.2|1110|1774
1635518740000|2021-10-29 14:45:40|1110.4|1110.2|1110.6|1110.4|1110.8|1110.4|1110.4|1110.2|706
1635518750000|2021-10-29 14:45:50|1110.8|1110.6|1110.6|1110.4|1110.8|1110.6|1110.6|1110.4|3000
1635518760000|2021-10-29 14:46:00|1110.4|1110.2|1110.6|1110.4|1110.6|1110.4|1110.4|1110.2|882
1635518770000|2021-10-29 14:46:10|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|228
1635518780000|2021-10-29 14:46:20|1110.6|1110.6|1111|1110.6|1111.2|1110.8|1110.6|1110.6|3461
1635518790000|2021-10-29 14:46:30|1111.2|1110.4|1111|1110.6|1111.2|1110.8|1110.6|1110.4|24980
1635518800000|2021-10-29 14:46:40|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|941
1635518810000|2021-10-29 14:46:50|1111|1110.6|1110.8|1110.4|1111|1110.8|1110.6|1110.4|7052
1635518820000|2021-10-29 14:47:00|1110.6|1110.2|1111.2|1110.6|1111.2|1110.8|1110.4|1110.2|6600
1635518830000|2021-10-29 14:47:10|1111.4|1110.8|1111.4|1111|1111.6|1111|1111.4|1110.8|1535
1635518840000|2021-10-29 14:47:20|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|77
1635518850000|2021-10-29 14:47:30|1111.8|1111.4|1112.2|1111.8|1112.2|1111.8|1111.6|1111.4|5806
1635518860000|2021-10-29 14:47:40|1112|1111.6|1111.4|1111|1112|1111.8|1111.4|1111|5001
1635518870000|2021-10-29 14:47:50|1111.6|1111.2|1111.4|1111.2|1111.6|1111.4|1111.4|1111.2|3448
1635518880000|2021-10-29 14:48:00|1111.2|1111|1110.8|1110.4|1111.2|1111|1110.8|1110.4|5623
1635518890000|2021-10-29 14:48:10|1111|1110.6|1111.2|1110.8|1111.4|1111|1111|1110.6|2695
1635518900000|2021-10-29 14:48:20|1111.4|1111|1111.8|1111.4|1111.8|1111.4|1111.2|1111|2933
1635518910000|2021-10-29 14:48:30|1111.6||1111.8||1111.8||1111.6||10
1635518920000|2021-10-29 14:48:40|1111.6|1111.2|1111.4|1111|1111.8|1111.2|1111.2|1111|1077
1635518930000|2021-10-29 14:48:50|1111.2||1111.2||1111.4||1111.2||0
1635518940000|2021-10-29 14:49:00|1111|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|0
1635518950000|2021-10-29 14:49:10|1110.8|1110.4|1110|1109.6|1111|1110.4|1110|1109.6|4815
1635518970000|2021-10-29 14:49:30|1110.2|1109.8|1110.2|1110|1110.2|1110|1110.2|1109.8|421
1635518980000|2021-10-29 14:49:40|1110.4|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|22
1635518990000|2021-10-29 14:49:50|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.8|1110.4|0
1635519000000|2021-10-29 14:50:00|1111||1110.8||1111||1110.6||463
1635519010000|2021-10-29 14:50:10|1111||1111||1111||1110.8||0
1635519020000|2021-10-29 14:50:20|1110.8||1110.8||1111||1110.8||0
1635519030000|2021-10-29 14:50:30|1111|1110.6|1111.2|1110.8|1111.2|1111|1111|1110.6|0
1635519050000|2021-10-29 14:50:50|1111|1111|1111.8|1111.4|1111.8|1111.4|1111|1111|1498
1635519060000|2021-10-29 14:51:00|1112|1111.6|1111.8|1111.4|1112|1111.8|1111.8|1111.4|577
1635519070000|2021-10-29 14:51:10|1111.6|1111.6|1111.4|1111.2|1111.8|1111.6|1111.2|1110.8|3190
1635519080000|2021-10-29 14:51:20|1111.6|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|460
1635519090000|2021-10-29 14:51:30|1111.4|1111|1111.2|1110.8|1111.4|1111.2|1111|1110.6|459
1635519100000|2021-10-29 14:51:40|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|870
1635519110000|2021-10-29 14:51:50|1111.2|1110.8|1111|1110.4|1111.2|1110.8|1110.8|1110.4|1176
1635519120000|2021-10-29 14:52:00||1110.6||1110.6||1110.6||1110.4|0
1635519130000|2021-10-29 14:52:10|1110.8|1110.4|1110.6|1110.4|1110.8|1110.4|1110.4|1110.2|3823
1635519140000|2021-10-29 14:52:20|1110.8|1110.2|1110.8|1110.4|1110.8|1110.4|1110.8|1110.2|141
1635519150000|2021-10-29 14:52:30|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.2|1110|2687
1635519160000|2021-10-29 14:52:40|1110.4||1110.4||1110.4||1110.4||0
1635519170000|2021-10-29 14:52:50|1110.6|1110.4|1110.8|1110.4|1111|1110.8|1110.6|1110.4|1793
1635519180000|2021-10-29 14:53:00|1110.6||1110.8||1110.8||1110.6||0
1635519190000|2021-10-29 14:53:10|1110.6|1110.2|1110.2|1110|1110.6|1110.2|1110.2|1110|1091
1635519200000|2021-10-29 14:53:20|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1110.4|1110|142
1635519210000|2021-10-29 14:53:30|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|2103
1635519220000|2021-10-29 14:53:40|1110.2|1109.8|1110.2|1109.8|1110.2|1110|1110|1109.8|500
1635519230000|2021-10-29 14:53:50|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.4|460
1635519240000|2021-10-29 14:54:00|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.6|1109.2|1110
1635519250000|2021-10-29 14:54:10|1109.8||1109.8||1109.8||1109.8||443
1635519260000|2021-10-29 14:54:20|1109.6|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|758
1635519270000|2021-10-29 14:54:30|1109.6|1109.2|1109.2|1108.8|1109.6|1109.2|1109|1108.6|1758
1635519280000|2021-10-29 14:54:40|1109.4|1109|1109.6|1109|1109.6|1109.2|1109.4|1109|1881
1635519290000|2021-10-29 14:54:50|1109.4|1108.8|1109.2|1108.8|1109.4|1108.8|1109.2|1108.8|0
1635519300000|2021-10-29 14:55:00|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1109|1108.6|0
1635519310000|2021-10-29 14:55:10|1109.4|1109|1109.4|1109|1109.6|1109.2|1109.4|1109|1166
1635519320000|2021-10-29 14:55:20|1109.6|1109.2|1109.6|1109.2|1109.8|1109.4|1109.4|1109|0
1635519330000|2021-10-29 14:55:30|1109.8|1109.4|1110|1109.8|1110.2|1109.8|1109.8|1109.4|166
1635519340000|2021-10-29 14:55:40|1110.2|1110|1110.6|1110.2|1110.6|1110.2|1110.2|1110|673
1635519350000|2021-10-29 14:55:50||1110.4||1110||1110.4||1110|0
1635519360000|2021-10-29 14:56:00||1110.2||1110.2||1110.2||1110|0
1635519370000|2021-10-29 14:56:10|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.2|1110|1883
1635519380000|2021-10-29 14:56:20|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|546
1635519390000|2021-10-29 14:56:30|1110.4|1110|1110.2|1110|1110.4|1110|1110.2|1110|89
1635519400000|2021-10-29 14:56:40|1110.4|1109.8|1110.2|1109.8|1110.4|1110|1110|1109.8|4496
1635519410000|2021-10-29 14:56:50|1110|1110|1110.2|1109.8|1110.4|1110|1110|1109.8|3322
1635519420000|2021-10-29 14:57:00|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|1857
1635519430000|2021-10-29 14:57:10|1109.8|1109.4|1109.8|1109.4|1110|1109.4|1109.8|1109.4|505
1635519440000|2021-10-29 14:57:20|1110|1109.6|1110|1109.8|1110|1109.8|1110|1109.6|210
1635519450000|2021-10-29 14:57:30|1110.2|1109.6|1110|1109.6|1110.2|1109.6|1109.6|1109.4|1999
1635519460000|2021-10-29 14:57:40|1109.8|1109.4|1109.6|1109.4|1110|1109.6|1109.6|1109.4|0
1635519470000|2021-10-29 14:57:50|1109.8||1109.6||1109.8||1109.6||0
1635519480000|2021-10-29 14:58:00|1109.4|1109.2|1109.6|1109.4|1109.8|1109.6|1109.4|1109.2|355
1635519490000|2021-10-29 14:58:10|1109.4|1109.2|1109.6|1109.4|1109.6|1109.4|1109.4|1109.2|291
1635519510000|2021-10-29 14:58:30|1109.4|1109.2|1109.6|1109.4|1109.6|1109.4|1109.4|1109|925
1635519520000|2021-10-29 14:58:40|1109.4|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1109|5095
1635519530000|2021-10-29 14:58:50|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|0
1635519540000|2021-10-29 14:59:00|1109|1108.6|1109|1108.8|1109.2|1108.8|1109|1108.6|0
1635519550000|2021-10-29 14:59:10|1109.2|1108.6|1108.8|1108.4|1109.2|1108.6|1108.4|1108.2|9411
1635519560000|2021-10-29 14:59:20|1108.6|1108.2|1108.2|1107.8|1108.6|1108.2|1107.8|1107.6|18259
1635519570000|2021-10-29 14:59:30|1108|1107.6|1108.4|1108.2|1108.4|1108.2|1107.8|1107.6|4289
1635519580000|2021-10-29 14:59:40|1108.6|1108.4|1108.6|1108.4|1108.6|1108.4|1108.6|1108.4|15
1635519590000|2021-10-29 14:59:50|1108.8|1108.2|1108.6|1108.2|1108.8|1108.2|1108.4|1108.2|1236
1635519600000|2021-10-29 15:00:00|1108.4|1108|1108.4|1108|1108.4|1108.2|1108.2|1108|743
1635519610000|2021-10-29 15:00:10|1108.2|1107.8|1108|1107.6|1108.2|1108|1108|1107.6|5051
1635519620000|2021-10-29 15:00:20|1107.8|1107.4|1108.4|1108.2|1108.4|1108.2|1107.8|1107.4|3832
1635519630000|2021-10-29 15:00:30|1108.2|1108|1108.8|1108.2|1108.8|1108.4|1108.2|1108|1259
1635519640000|2021-10-29 15:00:40|1109|1108.4|1109.2|1109|1109.4|1109.2|1109|1108.4|535
1635519650000|2021-10-29 15:00:50|1109|1108.8|1109.4|1109|1109.4|1109|1109|1108.8|835
1635519660000|2021-10-29 15:01:00|1109.2|1108.8|1109.4|1109|1109.4|1109|1109.2|1108.8|0
1635519670000|2021-10-29 15:01:10|1109.2|1109.2|1109.2|1109|1109.4|1109.2|1109.2|1109|1747
1635519680000|2021-10-29 15:01:20|1109.4||1109.4||1109.4||1109.2||0
1635519690000|2021-10-29 15:01:30|1109.2|1108.8|1108.6|1108.2|1109.2|1108.8|1108.4|1108|2517
1635519700000|2021-10-29 15:01:40|1108.8|1108.4|1108.8|1108.2|1108.8|1108.4|1108.6|1108.2|1203
1635519710000|2021-10-29 15:01:50|1108.6|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1635519720000|2021-10-29 15:02:00|1109|1108.6|1108.8|1108.6|1109|1108.6|1108.6|1108.2|422
1635519730000|2021-10-29 15:02:10|1108.6|1108.4|1108.6|1108.4|1108.6|1108.4|1108.6|1108|461
1635519740000|2021-10-29 15:02:20|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.2|1108|748
1635519750000|2021-10-29 15:02:30||1108.2||1108||1108.2||1108|0
1635519760000|2021-10-29 15:02:40|1108.6|1108.2|1108.8|1108.6|1109|1108.8|1108.6|1108.2|1133
1635519780000|2021-10-29 15:03:00|1108.6|1108.4|1108.6|1108.4|1108.8|1108.4|1108.6|1108.4|0
1635519790000|2021-10-29 15:03:10|1108.8||1108.6||1108.8||1108.6||0
1635519800000|2021-10-29 15:03:20|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.2|1108|351
1635519810000|2021-10-29 15:03:30|1108.2||1108.2||1108.4||1108.2||0
1635519820000|2021-10-29 15:03:40|1108.4|1108.2|1108.4|1108.2|1108.4|1108.2|1108.4|1108.2|1617
1635519830000|2021-10-29 15:03:50|1108.2|1108|1108.4|1108|1108.4|1108|1108.2|1108|814
1635519840000|2021-10-29 15:04:00|1108.2|1108.2|1108.4|1108|1108.4|1108.2|1108.2|1108|373
1635519850000|2021-10-29 15:04:10|1108.6|1108.2|1108.6|1108.2|1109|1108.6|1108.6|1108.2|1087
1635519860000|2021-10-29 15:04:20|1108.4|1108.4|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|1780
1635519870000|2021-10-29 15:04:30|1108.4||1108.6||1108.6||1108.4||10
1635519880000|2021-10-29 15:04:40|1108.4||1108.4||1108.4||1108.4||0
1635519890000|2021-10-29 15:04:50|1108.2|1108|1108|1107.8|1108.4|1108.2|1108|1107.8|4443
1635519900000|2021-10-29 15:05:00|1108.2|1108|1108.4|1108|1108.4|1108.2|1108.2|1107.8|473
1635519910000|2021-10-29 15:05:10|1108.2||1108.4||1108.4||1108.2||0
1635519920000|2021-10-29 15:05:20|1108.6|1108.2|1108.4|1108.2|1108.6|1108.4|1108.2|1108|11421
1635519930000|2021-10-29 15:05:30|1108.6|1108.4|1109|1108.6|1109|1108.6|1108.4|1108|6162
1635519940000|2021-10-29 15:05:40|1109.2|1108.8|1109.4|1109.2|1109.4|1109.2|1109.2|1108.6|25
1635519950000|2021-10-29 15:05:50|1109.6|1109.4|1109.8|1109.6|1110|1109.6|1109.4|1109.2|0
1635519960000|2021-10-29 15:06:00|1110|1109.4|1110.2|1109.8|1110.2|1109.8|1110|1109.4|2126
1635519970000|2021-10-29 15:06:10|1110|1110|1110|1109.8|1110|1110|1110|1109.8|0
1635519980000|2021-10-29 15:06:20|1110.2|1109.6|1110.4|1110|1110.6|1110.2|1110.2|1109.6|1392
1635519990000|2021-10-29 15:06:30|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.4|1110.2|0
1635520000000|2021-10-29 15:06:40|1110.6||1110.6||1110.8||1110.6||0
1635520010000|2021-10-29 15:06:50|1110.8|1110.6|1110.8|1110.6|1111|1110.6|1110.6|1110.4|163
1635520020000|2021-10-29 15:07:00|||||||||100
1635520030000|2021-10-29 15:07:10|1111|1110.8|1111|1110.6|1111|1110.8|1111|1110.6|219
1635520040000|2021-10-29 15:07:20|1110.8||1110.8||1110.8||1110.8||0
1635520050000|2021-10-29 15:07:30|1111|1110.8|1111|1110.8|1111.2|1111|1111|1110.6|6320
1635520060000|2021-10-29 15:07:40|1110.8|1110.6|1110.8|1110.6|1111|1110.8|1110.8|1110.6|562
1635520070000|2021-10-29 15:07:50|1111|1110.8|1111.2|1110.8|1111.2|1111|1111|1110.6|3757
1635520080000|2021-10-29 15:08:00||1111||1111||1111||1111|240
1635520090000|2021-10-29 15:08:10|1111.4|1110.8|1111.2|1110.8|1111.6|1111|1111|1110.8|3506
1635520100000|2021-10-29 15:08:20|1111|1110.6|1110.8|1110.6|1111|1110.8|1110.8|1110.4|9454
1635520110000|2021-10-29 15:08:30|1111|1110.8|1111|1110.6|1111|1110.8|1111|1110.6|0
1635520120000|2021-10-29 15:08:40|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|0
1635520130000|2021-10-29 15:08:50|1111||1111||1111||1111||0
1635520150000|2021-10-29 15:09:10||1110.6||1110.8||1110.8||1110.6|3279
1635520160000|2021-10-29 15:09:20|1110.8|1110.6|1110.8|1110.4|1111|1110.8|1110.6|1110.4|2034
1635520170000|2021-10-29 15:09:30|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|28554
1635520180000|2021-10-29 15:09:40|1111|1110.6|1110.8|1110.6|1111|1110.6|1110.8|1110.6|1382
1635520190000|2021-10-29 15:09:50|1111.2|1110.8|1111.2|1110.8|1111.4|1111|1111|1110.8|3675
1635520200000|2021-10-29 15:10:00|1111.4|1111|1111.4|1111.2|1111.6|1111.2|1111.4|1111|283
1635520210000|2021-10-29 15:10:10|1111.6|1111.4|1111.2|1110.8|1111.6|1111.4|1111.2|1110.8|10679
1635520220000|2021-10-29 15:10:20|1111.4|1111|1111.4|1111.2|1111.4|1111.2|1111.4|1111|468
1635520230000|2021-10-29 15:10:30||1111||1111.2||1111.2||1111|0
1635520240000|2021-10-29 15:10:40|1111.6|1111.4|1111.8|1111.4|1112|1111.6|1111.6|1111.4|696
1635520250000|2021-10-29 15:10:50|1112|1111.6|1112.2|1111.8|1112.4|1112|1112|1111.6|0
1635520260000|2021-10-29 15:11:00|1112|1112|1112|1111.8|1112|1112|1111.8|1111.6|1831
1635520270000|2021-10-29 15:11:10|1112.2|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|5065
1635520280000|2021-10-29 15:11:20|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|959
1635520290000|2021-10-29 15:11:30|1112|1111.6|1111.8|1111.6|1112|1111.8|1111.8|1111.6|1628
1635520300000|2021-10-29 15:11:40||1111.4||1111.6||1111.6||1111.4|1003
1635520320000|2021-10-29 15:12:00|1112|1111.8|1112|1111.6|1112|1111.8|1111.8|1111.6|690
1635520330000|2021-10-29 15:12:10|1111.8|1111.8|1112.2|1111.8|1112.2|1111.8|1111.8|1111.6|1988
1635520340000|2021-10-29 15:12:20|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|1418
1635520360000|2021-10-29 15:12:40||1112.2||1112.2||1112.2||1112|1408
1635520370000|2021-10-29 15:12:50|||||||||2240
1635520380000|2021-10-29 15:13:00|1112.6||1112.6||1112.6||1112.4||297
1635520390000|2021-10-29 15:13:10|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|8000
1635520400000|2021-10-29 15:13:20|1112.6|1112.2|1112.2|1112|1112.6|1112.2|1112.2|1112|3103
1635520420000|2021-10-29 15:13:40|1112.4|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112.2|179
1635520430000|2021-10-29 15:13:50|1112.2|1112|1112.2|1112|1112.2|1112|1112.2|1112|1283
1635520440000|2021-10-29 15:14:00|1112.4|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112.2|4821
1635520450000|2021-10-29 15:14:10|1112.6||1112.4||1112.6||1112.4||0
1635520460000|2021-10-29 15:14:20|1112.6|1112.4|1112.8|1112.4|1113|1112.6|1112.6|1112.4|27141
1635520470000|2021-10-29 15:14:30|1112.6|1112.6|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|652
1635520480000|2021-10-29 15:14:40|1112.6|1112.6|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|991
1635520490000|2021-10-29 15:14:50|1112.6|1112.6|1112.6|1112.4|1112.8|1112.6|1112.4|1112.2|2257
1635520500000|2021-10-29 15:15:00|1112.4|1112.2|1112.6|1112.4|1112.6|1112.4|1112.4|1112|4614
1635520510000|2021-10-29 15:15:10|1112.8||1112.6||1112.8||1112.6||533
1635520520000|2021-10-29 15:15:20|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|1002
1635520530000|2021-10-29 15:15:30|1113|1112.6|1113|1112.8|1113.2|1112.8|1113|1112.6|658
1635520540000|2021-10-29 15:15:40|1113.2|1113|1112.6|1112.2|1113.2|1113|1112.4|1112|7553
1635520550000|2021-10-29 15:15:50|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1635520560000|2021-10-29 15:16:00|1112.8|1112.4|1112.2|1111.8|1112.8|1112.4|1112.2|1111.8|2751
1635520570000|2021-10-29 15:16:10|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.4|1112|676
1635520580000|2021-10-29 15:16:20|1112.6|1112.2|1112.6|1112.4|1112.6|1112.4|1112.6|1112.2|1690
1635520590000|2021-10-29 15:16:30|1112.8|1112.6|1112.6|1112.4|1112.8|1112.6|1112.6|1112.4|1121
1635520600000|2021-10-29 15:16:40|1112.4|1112.2|1112.4|1112|1112.4|1112.2|1112.4|1111.8|1777
1635520610000|2021-10-29 15:16:50|1112.2|1111.8|1112|1111.8|1112.2|1111.8|1112|1111.8|9
1635520620000|2021-10-29 15:17:00|1112.2|1111.6|1112.2|1111.8|1112.2|1112|1112|1111.6|6471
1635520630000|2021-10-29 15:17:10|1112|1112|1112.2|1111.8|1112.2|1112|1112|1111.8|1564
1635520640000|2021-10-29 15:17:20|1112|1112|1112.8|1112.4|1112.8|1112.4|1112|1111.8|5150
1635520650000|2021-10-29 15:17:30||1112.6||1112.4||1112.6||1112.4|0
1635520660000|2021-10-29 15:17:40|1112.6|1112.6|1112.6|1112.4|1112.6|1112.6|1112.6|1112.4|959
1635520670000|2021-10-29 15:17:50|1112.8|1112.2|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|2506
1635520680000|2021-10-29 15:18:00||1112.4||1112.4||1112.4||1112.4|0
1635520690000|2021-10-29 15:18:10|1112.8|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|5905
1635520700000|2021-10-29 15:18:20|1112.6|1112.6|1112.8|1112.6|1113|1112.8|1112.6|1112.6|2765
1635520710000|2021-10-29 15:18:30|1112.6|1112.4|1112.4|1112.2|1112.8|1112.4|1112.4|1112|1497
1635520720000|2021-10-29 15:18:40|1112.2|1112|1112.6|1112.4|1112.6|1112.4|1112.2|1112|6362
1635520730000|2021-10-29 15:18:50|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|1089
1635520740000|2021-10-29 15:19:00|1112.8|1112.4|1112.8|1112.4|1113|1112.6|1112.6|1112.2|8957
1635520750000|2021-10-29 15:19:10|1112.6|1112.2|1112.4|1112.2|1112.8|1112.2|1112.4|1112.2|1261
1635520760000|2021-10-29 15:19:20|1112.6||1112.6||1112.6||1112.6||0
1635520770000|2021-10-29 15:19:30|1112.4|1112.4|1112.6|1112.4|1112.6|1112.4|1112.4|1112.4|727
1635520780000|2021-10-29 15:19:40|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|468
1635520790000|2021-10-29 15:19:50|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|12462
1635520800000|2021-10-29 15:20:00|1112.8|1112.4|1112.8|1112.6|1112.8|1112.6|1112.6|1112.2|1695
1635520810000|2021-10-29 15:20:10|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|3107
1635520820000|2021-10-29 15:20:20|1113||1113.2||1113.2||1113||1573
1635520830000|2021-10-29 15:20:30|1113.4|1113|1113.2|1113|1113.4|1113|1113.2|1112.8|913
1635520840000|2021-10-29 15:20:40|1113.4|1113.2|1113.6|1113.4|1113.8|1113.4|1113.2|1113|71
1635520850000|2021-10-29 15:20:50|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.2|1113|14582
1635520860000|2021-10-29 15:21:00|1113.6|1113.4|1113.6|1113.4|1113.8|1113.4|1113.4|1113.2|2926
1635520870000|2021-10-29 15:21:10|1113.8|1113.2|1113.4|1113|1113.8|1113.4|1113.2|1113|5372
1635520880000|2021-10-29 15:21:20||1113.2||1113.2||1113.2||1113.2|0
1635520890000|2021-10-29 15:21:30|1113.6||1113.4||1113.6||1113.4||0
1635520910000|2021-10-29 15:21:50|||||||||16
1635520920000|2021-10-29 15:22:00|1113.2|1113|1113.2|1113|1113.2|1113|1113.2|1113|5868
1635520930000|2021-10-29 15:22:10|1113.4|1113.2|1113.4|1113.2|1113.6|1113.2|1113.2|1113|1185
1635520940000|2021-10-29 15:22:20|1113.2|1113|1113.4|1113.2|1113.4|1113.2|1113.2|1113|1295
1635520950000|2021-10-29 15:22:30|1113.2|1113|1113.4|1113|1113.4|1113.2|1113.2|1113|1005
1635520960000|2021-10-29 15:22:40|1113.2||1113.2||1113.2||1113.2||0
1635520970000|2021-10-29 15:22:50|1113.4|1113.2|1113.4|1113|1113.6|1113.2|1113.2|1113|206
1635520980000|2021-10-29 15:23:00|1113.2|1113.2|1113.4|1113.2|1113.4|1113.2|1113.2|1113.2|0
1635520990000|2021-10-29 15:23:10|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|544
1635521000000|2021-10-29 15:23:20|1113.8|1113.6|1114|1113.6|1114|1113.8|1113.8|1113.6|2574
1635521010000|2021-10-29 15:23:30||1113.8||1113.8||1113.8||1113.6|0
1635521020000|2021-10-29 15:23:40|||||||||1000
1635521030000|2021-10-29 15:23:50|1114.2|1114|1114.2|1114|1114.2|1114|1114.2|1114|180
1635521040000|2021-10-29 15:24:00|1114|1113.8|1114.2|1113.8|1114.2|1114|1114|1113.8|3409
1635521060000|2021-10-29 15:24:20|1114||1114.2||1114.2||1114||0
1635521070000|2021-10-29 15:24:30||1114||1114||1114||1113.8|0
1635521080000|2021-10-29 15:24:40|1114.4|1114.2|1114.4|1114.2|1114.6|1114.4|1114.4|1114|2966
1635521090000|2021-10-29 15:24:50|1114.6|1114.4|1114.4|1114.2|1114.6|1114.4|1114.4|1114.2|1660
1635521100000|2021-10-29 15:25:00|1114.6||1114.6||1114.6||1114.4||2395
1635521110000|2021-10-29 15:25:10|||||||||202
1635521120000|2021-10-29 15:25:20|1114.8|1114.4|1114.6|1114.4|1114.8|1114.4|1114.6|1114.2|2446
1635521130000|2021-10-29 15:25:30|1114.4|1114.2|1114.4|1114|1114.6|1114.4|1114.4|1114|9140
1635521140000|2021-10-29 15:25:40|1114.6|1114.2|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|3068
1635521150000|2021-10-29 15:25:50|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.6|1114.4|2866
1635521160000|2021-10-29 15:26:00||1114.6||1114.6||1114.6||1114.6|615
1635521170000|2021-10-29 15:26:10|1115||1115||1115||1115||583
1635521180000|2021-10-29 15:26:20|1114.8|1114.4|1114.8|1114.4|1115|1114.8|1114.6|1114.4|5118
1635521200000|2021-10-29 15:26:40|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114.2|7602
1635521210000|2021-10-29 15:26:50|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1635521220000|2021-10-29 15:27:00|1114.4|1114.4|1114.4|1114|1114.6|1114.4|1114.4|1114|281
1635521230000|2021-10-29 15:27:10|1114.6|1113.8|1114.4|1114|1114.6|1114.2|1114.4|1113.8|8129
1635521240000|2021-10-29 15:27:20|1114.2|1113.8|1114.2|1114|1114.2|1114|1114.2|1113.8|0
1635521250000|2021-10-29 15:27:30|1114.4|1114.2|1114.4|1114|1114.4|1114.2|1114.4|1114|1836
1635521260000|2021-10-29 15:27:40|1114.2|1113.8|1113.8|1113.6|1114.2|1113.8|1113.6|1113.4|2759
1635521270000|2021-10-29 15:27:50|1114||1114||1114||1114||2437
1635521280000|2021-10-29 15:28:00|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1114|1113.8|8677
1635521290000|2021-10-29 15:28:10|1114||1114||1114||1114||0
1635521300000|2021-10-29 15:28:20|1114.2|1114|1114.2|1114|1114.2|1114|1114.2|1114|199
1635521310000|2021-10-29 15:28:30|||||||||359
1635521320000|2021-10-29 15:28:40|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|470
1635521340000|2021-10-29 15:29:00|1114.4|1114|1114.2|1114|1114.4|1114|1114.2|1114|7991
1635521350000|2021-10-29 15:29:10|1114|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.6|9137
1635521360000|2021-10-29 15:29:20|1114.2|1113.8|1113.6|1113.2|1114.2|1114|1113.6|1113.2|9455
1635521370000|2021-10-29 15:29:30|1113.4|1113|1113.6|1113.2|1113.8|1113.4|1113.4|1113|3090
1635521380000|2021-10-29 15:29:40|1113.4|1113|1114.6|1114.2|1114.6|1114.2|1113.4|1113|19752
1635521390000|2021-10-29 15:29:50|1114.4|1114|1115|1114.4|1115|1114.6|1114.2|1113.8|11497
1635753600000|2021-11-01 08:00:00|1112.6|1110.2|1114|1113.2|1114|1113.2|1112.6|1110.2|4976
1635753610000|2021-11-01 08:00:10|1114.8|1113.4|1116.6|1114.8|1117|1115.4|1114.8|1113.4|6142
1635753620000|2021-11-01 08:00:20|1116.8|1115|1118.6|1117.2|1118.8|1117.4|1116.8|1115|4481
1635753630000|2021-11-01 08:00:30|1119|1117.4|1119.2|1117.6|1119.8|1118.4|1118.6|1117.2|12101
1635753640000|2021-11-01 08:00:40|1118.6|1117.2|1117.6|1116|1118.6|1117.8|1117.6|1115.8|4110
1635753650000|2021-11-01 08:00:50|1117.8|1116.2|1117.4|1116.2|1117.8|1116.4|1117.4|1116.2|1246
1635753660000|2021-11-01 08:01:00|1117.6|1116.4|1118.2|1117.4|1119.2|1118.2|1116.8|1115.8|8297
1635753670000|2021-11-01 08:01:10|1118|1117.2|1118.8|1117.6|1118.8|1117.8|1117.4|1116.2|2581
1635753680000|2021-11-01 08:01:20|1118.2|1117.4|1117.6|1117|1118.2|1117.4|1116.8|1116|4440
1635753690000|2021-11-01 08:01:30|1117.8|1117.2|1118.8|1117.8|1118.8|1117.8|1117.6|1117.2|1098
1635753700000|2021-11-01 08:01:40|1118.6|1117.6|1118.8|1117.8|1119|1117.8|1118|1117.2|552
1635753710000|2021-11-01 08:01:50|1118.6|1117.6|1119|1118|1119.2|1118.4|1118.6|1117.6|269
1635753720000|2021-11-01 08:02:00|1118.8|1118.2|1119.4|1118.2|1119.6|1118.8|1118.4|1117.4|2519
1635753730000|2021-11-01 08:02:10||1118||1118.2||1118.2||1117.8|0
1635753740000|2021-11-01 08:02:20|1119.2|1118.4|1119.4|1118.2|1119.6|1118.4|1119.2|1118.2|0
1635753750000|2021-11-01 08:02:30|1119.6|1118|1119.4|1118.2|1119.6|1118.8|1119.4|1118|120
1635753760000|2021-11-01 08:02:40|1119.6|1118.4|1118.8|1117.6|1119.6|1118.4|1118.6|1117.6|4268
1635753770000|2021-11-01 08:02:50|1118.6|1117.4|1117|1116|1118.6|1117.4|1116.4|1115.6|5699
1635753780000|2021-11-01 08:03:00|1116.8|1115.8|1116|1114.6|1116.8|1115.8|1115.4|1114.6|3074
1635753790000|2021-11-01 08:03:10|1115.8|1114.8|1116.2|1115.2|1116.4|1115.4|1115.4|1114.8|1000
1635753800000|2021-11-01 08:03:20|1116|1115.4|1116.8|1115.6|1117.2|1116.2|1116|1115.4|2127
1635753810000|2021-11-01 08:03:30|1116.6|1115.4|1116.4|1115.4|1116.6|1115.4|1116|1115|389
1635753820000|2021-11-01 08:03:40|1116.6|1115.2|1116.4|1115.8|1116.8|1115.8|1116.2|1115.2|1201
1635753830000|2021-11-01 08:03:50||1115.4||1115.4||1115.4||1115.4|0
1635753850000|2021-11-01 08:04:10|1116.8|1115.6|1118|1117|1118|1117|1116.8|1115.6|1226
1635753860000|2021-11-01 08:04:20|1118.2|1117.4|1119|1118.2|1119.2|1119|1118|1117.4|20758
1635753870000|2021-11-01 08:04:30|1119.2|1118.4|1119.4|1118.2|1119.4|1118.4|1119.2|1118.2|174
1635753880000|2021-11-01 08:04:40|1119.6|1118.4|1119.8|1118.8|1119.8|1118.8|1119.6|1118.2|0
1635753890000|2021-11-01 08:04:50|1119.6|1118.6|1119.2|1118.8|1119.6|1118.8|1119|1118.6|2725
1635753900000|2021-11-01 08:05:00|1119|1118.6|1117.4|1116.6|1119|1118.6|1117.2|1116.4|3007
1635753910000|2021-11-01 08:05:10|1117.2|1116.4|1117.8|1117|1118.2|1117.2|1117.2|1116.4|258
1635753920000|2021-11-01 08:05:20|1118|1117.2|1117.6|1116.8|1118.2|1117.2|1117.2|1116.6|2674
1635753930000|2021-11-01 08:05:30|1117.8|1117|1118|1117.4|1118|1117.4|1117.6|1117|1497
1635753940000|2021-11-01 08:05:40|1118.2|1117.6|1119|1118.6|1119.4|1118.8|1118|1117.6|3429
1635753950000|2021-11-01 08:05:50|1119.4|1118.8|1119.4|1118.6|1119.8|1119|1119|1118.6|4175
1635753960000|2021-11-01 08:06:00|1119.2|1118.4|1118.8|1117.8|1119.4|1118.4|1117.8|1116.8|3653
1635753970000|2021-11-01 08:06:10|1118.6|1117.6|1119.6|1118.6|1119.8|1118.8|1118.2|1117.4|6630
1635753980000|2021-11-01 08:06:20|1119.2|1118.8|1119|1118.2|1119.2|1118.8|1118.6|1118|1473
1635753990000|2021-11-01 08:06:30|1119.2|1118.4|1119.4|1119|1119.8|1119.2|1119|1118.4|3138
1635754000000|2021-11-01 08:06:40|1119.2|1118.8|1118.4|1117.6|1119.8|1119|1118.2|1117.4|3374
1635754010000|2021-11-01 08:06:50|1117.8|1117.8|1118.4|1117.4|1118.4|1117.8|1117.8|1117.4|1200
1635754020000|2021-11-01 08:07:00|1118.6|1117.6|1118.4|1117.6|1119.2|1118.4|1118.4|1117.6|1550
1635754030000|2021-11-01 08:07:10|1118.2|1117.4|1118.2|1117.6|1118.2|1117.6|1117.6|1117|2453
1635754040000|2021-11-01 08:07:20|1118|1117.4|1119.2|1118.6|1119.4|1118.8|1118|1117|6287
1635754050000|2021-11-01 08:07:30|1119|1118.4|1118.8|1118.2|1119.4|1118.6|1118.6|1118|317
1635754060000|2021-11-01 08:07:40|1118.6|1118.4|1119|1118.6|1119.2|1118.6|1118.6|1118.2|2178
1635754070000|2021-11-01 08:07:50|1119.2|1118.8|1119.4|1118.8|1119.6|1119|1119.2|1118.8|1544
1635754080000|2021-11-01 08:08:00|1119.6|1119|1120.6|1120|1120.8|1120|1119.4|1119|7229
1635754090000|2021-11-01 08:08:10|1120.4|1119.8|1120|1119|1120.4|1120|1119.2|1118.8|10059
1635754100000|2021-11-01 08:08:20|1119.8|1118.8|1119.6|1118.8|1119.8|1119.4|1119.2|1118.8|2904
1635754110000|2021-11-01 08:08:30|1119.8|1119|1119.8|1119|1120|1119.4|1119.8|1119|1774
1635754140000|2021-11-01 08:09:00|1120.2|1119.2|1120.8|1120|1121|1120.2|1120|1119.2|3919
1635754150000|2021-11-01 08:09:10|1121|1120.2|1121.2|1120.4|1121.6|1121|1120.8|1120.2|29286
1635754160000|2021-11-01 08:09:20|1121|1120.6|1121.8|1121.4|1121.8|1121.6|1120.8|1120.4|3146
1635754170000|2021-11-01 08:09:30|1121.6|1121.6|1121.2|1120.2|1121.6|1121.6|1120.8|1120|6301
1635754180000|2021-11-01 08:09:40|1121||1121||1121||1120.8||0
1635754190000|2021-11-01 08:09:50|1121.2|1120.4|1121.8|1121|1121.8|1121|1120.8|1120.4|1431
1635754200000|2021-11-01 08:10:00|1122|1121.2|1122.8|1122.2|1123|1122.6|1121.8|1121.2|2720
1635754210000|2021-11-01 08:10:10|1123|1122.4|1122.4|1122|1123.4|1122.8|1122.2|1122|4663
1635754220000|2021-11-01 08:10:20|1122.2|1121.8|1123.2|1122.4|1123.2|1122.4|1122.2|1121.8|2902
1635754230000|2021-11-01 08:10:30|1123|1122.2|1122.8|1122|1123|1122.2|1122.8|1122|1496
1635754240000|2021-11-01 08:10:40|1123|1121.8|1123.2|1122.6|1123.4|1123|1122|1121.6|9446
1635754250000|2021-11-01 08:10:50|1123|1122.4|1123|1122.4|1123|1122.4|1123|1122.4|0
1635754260000|2021-11-01 08:11:00|1122.8|1122.2|1123.2|1122.8|1123.4|1122.8|1122.6|1122|7953
1635754270000|2021-11-01 08:11:10|1123.4|1123|1123.2|1122.6|1123.4|1123|1123|1122.6|2475
1635754280000|2021-11-01 08:11:20|1123.4|1122.8|1123.4|1122.8|1123.6|1123|1123|1122.6|4701
1635754290000|2021-11-01 08:11:30|1123|1122.6|1123.2|1122.8|1123.4|1123|1122.8|1122.6|28394
1635754300000|2021-11-01 08:11:40|1123|1122.6|1122.8|1122.2|1123|1122.8|1122.4|1122|6258
1635754310000|2021-11-01 08:11:50|1123|1122.4|1122.8|1122.4|1123|1122.4|1122.8|1122.4|1326
1635754320000|2021-11-01 08:12:00|1123||1123||1123||1123||12
1635754330000|2021-11-01 08:12:10|1122.8|1122.2|1123|1122.4|1123|1122.4|1122.8|1122.2|0
1635754340000|2021-11-01 08:12:20|1122.8|1122.6|1122.4|1122|1123|1122.6|1122.4|1122|506
1635754350000|2021-11-01 08:12:30||1122.2||1122||1122.2||1122|500
1635754360000|2021-11-01 08:12:40|1122.2|1121.8|1122.8|1122.2|1122.8|1122.4|1121.8|1121|5545
1635754370000|2021-11-01 08:12:50|1122.6|1122|1122.2|1121.8|1122.6|1122|1122.2|1121.8|662
1635754380000|2021-11-01 08:13:00|1122|1121.6|1121.8|1121.4|1122.2|1121.8|1121.8|1121.4|691
1635754390000|2021-11-01 08:13:10|1122|1121.6|1122.4|1122|1122.6|1122.4|1121.8|1121.6|3471
1635754400000|2021-11-01 08:13:20|1122.6|1122.2|1122.6|1122|1122.8|1122.4|1122.6|1122|978
1635754410000|2021-11-01 08:13:30|1122.4|1121.8|1122.6|1122|1122.6|1122|1122.2|1121.8|267
1635754420000|2021-11-01 08:13:40|1122.4|1122.2|1123|1122.8|1123.2|1122.8|1122.4|1122.2|1954
1635754430000|2021-11-01 08:13:50|1122.8|1122.6|1122.8|1122.6|1122.8|1122.6|1122.8|1122|1871
1635754440000|2021-11-01 08:14:00|1122.6|1122.2|1122.6|1122|1122.6|1122.2|1122.4|1121.8|41
1635754450000|2021-11-01 08:14:10|1122.8|1122.2|1123.4|1123|1123.6|1123.2|1122.8|1122.2|3644
1635754470000|2021-11-01 08:14:30|1123.6|1123.2|1123.4|1122.8|1123.8|1123.4|1123.4|1122.8|917
1635754480000|2021-11-01 08:14:40|1123.2|1123|1123.2|1123|1123.2|1123.2|1123.2|1123|1045
1635754490000|2021-11-01 08:14:50|1123.4|1123.2|1122.6|1122.2|1123.6|1123.2|1122.6|1122.2|3911
1635754500000|2021-11-01 08:15:00|1122.4|1122|1123|1122.6|1123.2|1122.6|1122.2|1121.8|3768
1635754510000|2021-11-01 08:15:10|1122.8|1122.8|1123|1122.6|1123.4|1122.8|1122.8|1122.6|5926
1635754520000|2021-11-01 08:15:20|1123.2|1122.8|1123.2|1122.6|1123.2|1122.8|1122.8|1122.4|1897
1635754530000|2021-11-01 08:15:30|1123.4|1122.8|1123.4|1123|1123.4|1123.2|1123.2|1122.8|966
1635754540000|2021-11-01 08:15:40|1123.6|1123.2|1123.2|1122.8|1123.8|1123.4|1122.8|1122.6|6617
1635754550000|2021-11-01 08:15:50|1123.4|1122.6|1123.6|1123.2|1123.8|1123.2|1123.4|1122.6|3085
1635754560000|2021-11-01 08:16:00|1123.8|1123.4|1123.6|1123.2|1124|1123.6|1123.6|1123|3393
1635754570000|2021-11-01 08:16:10|1123.2|1123|1123.2|1123|1123.2|1123|1123.2|1123|500
1635754580000|2021-11-01 08:16:20|1122.8|1122.6|1122.6|1122|1123|1122.8|1122|1121.6|15392
1635754590000|2021-11-01 08:16:30|1122.8|1122.2|1122|1121.6|1122.8|1122.4|1121.8|1121.6|19229
1635754600000|2021-11-01 08:16:40|1121.8|1121.4|1121.8|1121.4|1122.2|1121.6|1121.8|1121.2|858
1635754610000|2021-11-01 08:16:50|1121.6|1121.2|1122.8|1122.2|1122.8|1122.2|1121.6|1121.2|1407
1635754620000|2021-11-01 08:17:00|1123|1122.4|1123.6|1123.2|1123.8|1123.2|1123|1122.4|737
1635754630000|2021-11-01 08:17:10|1123.8|1123.4|1123.8|1123.2|1124|1123.6|1123.8|1123.2|34
1635754640000|2021-11-01 08:17:20|1123.6|1123|1125.4|1125|1125.4|1125|1123.4|1123|106827
1635754650000|2021-11-01 08:17:30|1125.2|1124.8|1125.4|1125|1125.6|1125.2|1125|1124.8|1464
1635754660000|2021-11-01 08:17:40|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.2|1124.8|2514
1635754670000|2021-11-01 08:17:50|1125.6|1125.2|1124.8|1124.4|1126|1125.6|1124.6|1124.2|10243
1635754680000|2021-11-01 08:18:00|1124.6|1124.6|1125.4|1125|1125.4|1125|1124.6|1124.2|558
1635754690000|2021-11-01 08:18:10|1124.8|1124.6|1125|1124.2|1125|1124.6|1124.8|1124.2|15000
1635754700000|2021-11-01 08:18:20|1124.8|1124|1124.6|1124.2|1124.8|1124.4|1124.4|1124|1856
1635754710000|2021-11-01 08:18:30|1124.4|1124.4|1124.6|1124.2|1125.2|1124.8|1124.4|1124.2|4343
1635754720000|2021-11-01 08:18:40|1124.4|1124|1123.8|1123.4|1124.4|1124|1123.4|1122.8|5595
1635754730000|2021-11-01 08:18:50|1123.6|1123.2|1123.6|1123.2|1123.8|1123.4|1123.4|1123|3568
1635754740000|2021-11-01 08:19:00|1123.8|1123.4|1124.8|1124.4|1125|1124.6|1123.6|1123.2|2395
1635754750000|2021-11-01 08:19:10|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.2|1124|1117
1635754760000|2021-11-01 08:19:20|1124.2|1124.2|1124|1123.6|1124.4|1124.2|1124|1123.4|1609
1635754770000|2021-11-01 08:19:30|1124.2|1123.4|1124.4|1123.8|1124.4|1123.8|1124.2|1123.2|0
1635754780000|2021-11-01 08:19:40|1124.6|1124|1124|1123.4|1124.8|1124.2|1123.8|1123.4|957
1635754790000|2021-11-01 08:19:50|1124.2|1123.6|1124|1123.4|1124.2|1123.8|1123.6|1123.2|1288
1635754800000|2021-11-01 08:20:00|1123.8|1123.2|1124.2|1123.8|1124.4|1123.8|1123.6|1123.2|218
1635754810000|2021-11-01 08:20:10|1124|1123.6|1124.2|1124|1124.4|1124|1123.8|1123.6|0
1635754820000|2021-11-01 08:20:20|1124|1123.8|1123.8|1123.4|1124.4|1124|1123.8|1123.2|3608
1635754830000|2021-11-01 08:20:30|1124|1123.2|1123.2|1122.8|1124|1123.2|1123|1122.8|3021
1635754840000|2021-11-01 08:20:40|1123.4|1123|1122.6|1122.2|1123.4|1123|1122.6|1122|4173
1635754850000|2021-11-01 08:20:50|1122.8|1122.4|1122.8|1122.4|1123|1122.6|1122.8|1122.4|2235
1635754860000|2021-11-01 08:21:00|1123|1122.6|1122.8|1122.4|1123.2|1122.8|1122.8|1122.4|2418
1635754870000|2021-11-01 08:21:10|1123|1122.6|1123.2|1122.8|1123.4|1123|1123|1122.6|2256
1635754880000|2021-11-01 08:21:20|1123.4|1123|1123.8|1123.4|1124|1123.6|1123.4|1123|1067
1635754890000|2021-11-01 08:21:30|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1123.4|1123|524
1635754900000|2021-11-01 08:21:40|1123.4|1123|1124.4|1123.8|1124.4|1123.8|1123.4|1123|1911
1635754910000|2021-11-01 08:21:50|1124.2|1123.6|1124|1123.4|1124.2|1123.8|1123.8|1123.4|1022
1635754920000|2021-11-01 08:22:00|1123.8|1123.6|1124|1123.8|1124.4|1124|1123.8|1123.4|841
1635754930000|2021-11-01 08:22:10|1124.2|1124|1125.2|1124.8|1125.2|1125|1124.2|1124|1649
1635754940000|2021-11-01 08:22:20|1125|1124.6|1125.2|1124.8|1125.4|1125|1125|1124.6|2273
1635754950000|2021-11-01 08:22:30|1125.4|1125.2|1125.2|1124.6|1125.6|1125.2|1124.8|1124.4|9624
1635754960000|2021-11-01 08:22:40|1125|1124.4|1126|1125.6|1126|1125.6|1125|1124.4|3289
1635754970000|2021-11-01 08:22:50|1126.2|1125.8|1125.6|1125.4|1126.4|1126.2|1125.4|1125.2|59747
1635754980000|2021-11-01 08:23:00|1125.4|1125.2|1125.4|1125.2|1125.6|1125.2|1125.4|1125|1386
1635754990000|2021-11-01 08:23:10|1125.6|1125|1125.8|1125.4|1125.8|1125.4|1125.6|1125|2561
1635755000000|2021-11-01 08:23:20|1125.6|1125.2|1125.6|1125.2|1125.6|1125.4|1125.4|1125.2|4022
1635755010000|2021-11-01 08:23:30|1125.4|1125|1125.4|1125.2|1125.6|1125.4|1125.2|1125|11304
1635755020000|2021-11-01 08:23:40|1125.2|1125|1125.2|1125|1125.2|1125|1125.2|1125|13
1635755030000|2021-11-01 08:23:50|1125.4|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|500
1635755040000|2021-11-01 08:24:00|1125.4|1125.4|1125.6|1125.2|1125.6|1125.4|1125.4|1125|3759
1635755050000|2021-11-01 08:24:10|1125.4|1125.4|1125.4|1125|1125.4|1125.4|1125.4|1125|4798
1635755060000|2021-11-01 08:24:20|1125.2|1124.8|1125|1124.8|1125.4|1124.8|1124.8|1124.6|6858
1635755070000|2021-11-01 08:24:30|1125.2|1125|1125|1124.4|1125.2|1125|1124.6|1124.2|19700
1635755080000|2021-11-01 08:24:40|1125.2|1124.6|1125.2|1125|1125.4|1125.2|1125.2|1124.6|1696
1635755090000|2021-11-01 08:24:50|1125.4|1124.8|1124.8|1124.4|1125.4|1124.8|1124.4|1124.2|863
1635755100000|2021-11-01 08:25:00|1125||1124.8||1125||1124.8||500
1635755110000|2021-11-01 08:25:10|1125|1124.6|1125.4|1125|1125.4|1125.2|1125|1124.6|270
1635755120000|2021-11-01 08:25:20|1125.2|1125.2|1125.6|1125.2|1126.2|1125.8|1125.2|1124.8|8001
1635755130000|2021-11-01 08:25:30|1125.8|1125.4|1125.6|1125.2|1126|1125.6|1125.6|1125.2|859
1635755140000|2021-11-01 08:25:40|1125.8|1125.4|1125.4|1125.2|1125.8|1125.4|1125.4|1125|2353
1635755160000|2021-11-01 08:26:00|1125.2|1125|1124.8|1124.4|1125.2|1125|1124.4|1124.2|3742
1635755170000|2021-11-01 08:26:10|1124.6|1124.2|1124.6|1124.2|1124.8|1124.4|1124.4|1124.2|511
1635755180000|2021-11-01 08:26:20|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|206
1635755190000|2021-11-01 08:26:30|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1491
1635755200000|2021-11-01 08:26:40|1124.6|1124.2|1124.6|1124.4|1124.8|1124.4|1124.4|1124.2|1255
1635755210000|2021-11-01 08:26:50|1124.8||1124.6||1124.8||1124.6||500
1635755220000|2021-11-01 08:27:00|1124.4|1124.2|1125.2|1125|1125.4|1125|1123.8|1123.4|4160
1635755230000|2021-11-01 08:27:10|1125.4|1124.8|1125.4|1125|1125.4|1125|1125.2|1124.8|310
1635755240000|2021-11-01 08:27:20|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|1017
1635755250000|2021-11-01 08:27:30|1125.2|1124.8|1125.6|1125|1125.6|1125|1125.2|1124.8|0
1635755260000|2021-11-01 08:27:40|1125.4|1124.8|1125|1124.6|1125.4|1124.8|1125|1124.6|884
1635755270000|2021-11-01 08:27:50|1124.8|1124.4|1125|1124.6|1125|1124.8|1124.8|1124.4|804
1635755280000|2021-11-01 08:28:00|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124|1123.8|3340
1635755290000|2021-11-01 08:28:10|1124.8|1124.4|1124.8|1124.2|1125|1124.6|1124.8|1124.2|1342
1635755300000|2021-11-01 08:28:20|1124.6|1124|1124.4|1124.2|1124.6|1124.2|1124.4|1124|0
1635755310000|2021-11-01 08:28:30|1124.2|1124|1124.4|1124|1124.8|1124.4|1124|1123.8|1402
1635755320000|2021-11-01 08:28:40|1124.6|1124.2|1123.8|1123.4|1124.6|1124.2|1123.6|1123.4|6454
1635755330000|2021-11-01 08:28:50|1123.6|1123.6|1124|1123.6|1124.2|1123.8|1123.6|1123.6|9350
1635755340000|2021-11-01 08:29:00|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|1610
1635755350000|2021-11-01 08:29:10|1124.2|1123.8|1125|1124.4|1125|1124.4|1124.2|1123.8|2080
1635755360000|2021-11-01 08:29:20|1124.8|1124.2|1124.6|1124.2|1124.8|1124.2|1124.6|1124.2|0
1635755370000|2021-11-01 08:29:30|1124.8|1124.4|1123.4|1123|1124.8|1124.4|1123.4|1123|1418
1635755380000|2021-11-01 08:29:40|1123.6|1123.2|1124|1123.8|1124.4|1124|1123.6|1123.2|13904
1635755390000|2021-11-01 08:29:50|1123.8|1123.6|1123.2|1122.8|1123.8|1123.6|1123|1122.6|2636
1635755400000|2021-11-01 08:30:00|1123|1122.6|1122.6|1122.4|1123|1122.6|1122.6|1122.2|225
1635755410000|2021-11-01 08:30:10|1122.8|1122.6|1123.6|1123.2|1123.8|1123.4|1122.8|1122.6|2326
1635755420000|2021-11-01 08:30:20|1123.8|1123.4|1123.6|1123.4|1124|1123.4|1123.6|1123.2|454
1635755430000|2021-11-01 08:30:30|1123.8|1123.6|1123.6|1123.4|1124.2|1123.8|1123.6|1123.4|1261
1635755440000|2021-11-01 08:30:40|1123.8|1123.6|1124.4|1124|1124.4|1124|1123.8|1123.6|11692
1635755450000|2021-11-01 08:30:50|1124.2|1124.2|1124.2|1123.8|1124.4|1124.2|1124|1123.8|647
1635755460000|2021-11-01 08:31:00|1124|1123.6|1123.8|1123.6|1124.2|1123.8|1123.8|1123.2|4122
1635755470000|2021-11-01 08:31:10|1124|1123.8|1123.4|1123|1124|1123.8|1123.4|1123|4361
1635755480000|2021-11-01 08:31:20|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1122.6|1122|18940
1635755490000|2021-11-01 08:31:30|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|820
1635755500000|2021-11-01 08:31:40|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|1555
1635755510000|2021-11-01 08:31:50|1123.2|1122.8|1123|1122.8|1123.2|1122.8|1123|1122.6|0
1635755520000|2021-11-01 08:32:00|1123.2|1122.6|1123.2|1122.8|1123.2|1123|1123.2|1122.6|2741
1635755530000|2021-11-01 08:32:10|1123|1122.6|1123|1122.8|1123.2|1122.8|1122.4|1121.8|13202
1635755540000|2021-11-01 08:32:20|1122.8|1122.6|1122.6|1122.2|1123|1122.6|1122.6|1122.2|296
1635755550000|2021-11-01 08:32:30|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|0
1635755560000|2021-11-01 08:32:40|1123.2|1122.8|1123.8|1123.4|1124|1123.8|1123.2|1122.8|5960
1635755570000|2021-11-01 08:32:50|1124||1124||1124||1124||0
1635755580000|2021-11-01 08:33:00|1124.2|1123.6|1124.4|1124|1124.6|1124|1124.2|1123.6|597
1635755590000|2021-11-01 08:33:10|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1266
1635755600000|2021-11-01 08:33:20|1124|1123.6|1124|1123.4|1124|1123.8|1124|1123.4|2397
1635755610000|2021-11-01 08:33:30|1123.8|1123.6|1123.8|1123.6|1124|1123.8|1123.8|1123.6|500
1635755620000|2021-11-01 08:33:40|1124||1123.8||1124||1123.8||0
1635755640000|2021-11-01 08:34:00|1124|1123.8|1124.6|1124.2|1124.6|1124.2|1124|1123.8|1178
1635755650000|2021-11-01 08:34:10|1124.4|1124.4|1125.2|1125|1125.2|1125|1124.4|1124.4|4724
1635755660000|2021-11-01 08:34:20|1125|1124.8|1124.4|1124.2|1125|1124.8|1124.4|1124|3897
1635755670000|2021-11-01 08:34:30|1124.2|1124|1124|1123.4|1124.2|1124|1124|1123.4|1890
1635755680000|2021-11-01 08:34:40|1123.8|1123.6|1124.2|1123.6|1124.2|1123.6|1123.6|1123.6|2497
1635755700000|2021-11-01 08:35:00|1124.4|1123.8|1124.4|1124|1124.6|1124|1124.4|1123.8|4096
1635755710000|2021-11-01 08:35:10|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|445
1635755720000|2021-11-01 08:35:20|1124.8|1124.4|1124.6|1124.4|1124.8|1124.6|1124.6|1124.4|1083
1635755730000|2021-11-01 08:35:30|1124.4|1124.2|1124.4|1124|1124.4|1124.4|1124.2|1124|762
1635755740000|2021-11-01 08:35:40|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.2|1124|430
1635755750000|2021-11-01 08:35:50|1124.6|1124.2|1124.6|1124.2|1125|1124.8|1124.4|1124|2937
1635755760000|2021-11-01 08:36:00|1124.8|1124.4|1124.4|1124|1124.8|1124.4|1124.4|1124|311
1635755770000|2021-11-01 08:36:10|1124.6|1124.2|1124.8|1124.4|1125|1124.6|1124.6|1124.2|945
1635755790000|2021-11-01 08:36:30|1125|1124.6|1125|1124.8|1125|1124.8|1124.8|1124.6|1224
1635755800000|2021-11-01 08:36:40|1125.2|1125|1125.2|1124.8|1125.2|1125|1125.2|1124.8|1210
1635755810000|2021-11-01 08:36:50||1125||1124.8||1125||1124.8|57
1635755820000|2021-11-01 08:37:00|1125|1124.6|1124.8|1124.6|1125|1124.6|1124.8|1124.6|462
1635755830000|2021-11-01 08:37:10|1125|1124.8|1125.2|1125|1125.2|1125|1125|1124.6|1573
1635755840000|2021-11-01 08:37:20|1125.4|1125.2|1125.8|1125.4|1125.8|1125.4|1125.2|1124.8|4475
1635755870000|2021-11-01 08:37:50|1125.6|1125.2|1125.6|1125.4|1125.8|1125.4|1125.2|1124.8|6757
1635755880000|2021-11-01 08:38:00|1125.8|1125.6|1126.2|1125.8|1126.4|1125.8|1125.8|1125.6|8405
1635755890000|2021-11-01 08:38:10|1126.4|1126|1126.2|1125.8|1126.4|1126|1126|1125.8|1199
1635755900000|2021-11-01 08:38:20|1126|1125.6|1125.6|1125.2|1126|1125.6|1125.6|1125.2|427
1635755910000|2021-11-01 08:38:30|1125.4||1125.6||1125.6||1125.4||0
1635755920000|2021-11-01 08:38:40|1125.8|1125|1125.2|1124.6|1125.8|1125|1125|1124.6|156
1635755940000|2021-11-01 08:39:00|1125.4|1124.8|1126.2|1125.6|1126.2|1125.6|1125.4|1124.8|4106
1635755950000|2021-11-01 08:39:10|1126|1125.8|1126|1125.6|1126|1126|1126|1125.6|562
1635755960000|2021-11-01 08:39:20|1126.2|1125.8|1126|1125.8|1126.4|1126.2|1126|1125.8|1896
1635755970000|2021-11-01 08:39:30|1126.2|1126|1126|1125.6|1126.4|1126|1126|1125.6|10518
1635755980000|2021-11-01 08:39:40|1126.2|1125.8|1126|1125.8|1126.2|1125.8|1126|1125.6|3429
1635755990000|2021-11-01 08:39:50|1126.2|1126|1126.8|1126.4|1126.8|1126.4|1126.2|1126|803
1635756000000|2021-11-01 08:40:00|1127|1126.6|1127.6|1127.4|1127.6|1127.4|1127|1126.6|11252
1635756010000|2021-11-01 08:40:10|1127.4|1127.2|1128.2|1127.8|1128.4|1128|1127.4|1127.2|41272
1635756020000|2021-11-01 08:40:20|1128.4|1128|1128.4|1127.8|1128.4|1128.2|1128.2|1127.8|1162
1635756030000|2021-11-01 08:40:30|1128.2||1128.2||1128.2||1128||1248
1635756040000|2021-11-01 08:40:40|1128.4|1128|1128.4|1128|1128.4|1128|1128.4|1128|77
1635756050000|2021-11-01 08:40:50|1128.2|1127.8|1128.2|1128|1128.2|1128|1128.2|1127.8|1774
1635756060000|2021-11-01 08:41:00|1128.4|1128.2|1128.4|1128|1128.6|1128.2|1128.2|1127.8|3809
1635756070000|2021-11-01 08:41:10|1128.6|1128.2|1128.8|1128.4|1128.8|1128.4|1128.4|1127.8|9120
1635756080000|2021-11-01 08:41:20|1128.6|1128.2|1126.8|1126.2|1128.6|1128.2|1126.8|1126.2|13487
1635756090000|2021-11-01 08:41:30|1126.6|1126|1127|1126.6|1127|1126.6|1126.4|1126|7507
1635756100000|2021-11-01 08:41:40|1127.2|1126.8|1126.4|1126.2|1127.2|1127|1126.2|1125.8|20528
1635756110000|2021-11-01 08:41:50|1126.2|1126|1126.2|1125.8|1126.6|1126.2|1126.2|1125.8|7775
1635756120000|2021-11-01 08:42:00|1126|1126|1126.6|1126.2|1126.8|1126.2|1126|1125.8|1613
1635756130000|2021-11-01 08:42:10|1126.4|1126|1125.8|1125.2|1126.4|1126.2|1125.6|1125.2|6662
1635756140000|2021-11-01 08:42:20|1126|1125.4|1126.8|1126|1126.8|1126|1126|1125.4|1994
1635756150000|2021-11-01 08:42:30|1126.6|1126.2|1126.6|1126.4|1126.6|1126.4|1126.6|1126.2|655
1635756160000|2021-11-01 08:42:40|1126.4|1126.2|1126|1125.8|1126.6|1126.2|1126|1125.6|1308
1635756170000|2021-11-01 08:42:50|1125.8|1125.6|1124.6|1124.2|1125.8|1125.6|1124.6|1124.2|18851
1635756180000|2021-11-01 08:43:00|1124.8|1124.4|1125|1124.8|1125.4|1125|1124.6|1124.4|6434
1635756190000|2021-11-01 08:43:10|1124.8|1124.6|1124.6|1124.2|1125.4|1124.8|1124.6|1124.2|3805
1635756200000|2021-11-01 08:43:20|1124.8|1124.4|1124.2|1123.8|1125|1124.4|1124|1123.8|5094
1635756210000|2021-11-01 08:43:30|1124.4|1124|1124.2|1123.6|1124.6|1124.2|1123.8|1123.6|6313
1635756220000|2021-11-01 08:43:40|1123.8|1123.8|1124.4|1124|1124.6|1124|1123.8|1123.6|16085
1635756230000|2021-11-01 08:43:50|1124.2|1123.8|1124|1123.6|1124.4|1124|1124|1123.6|6877
1635756240000|2021-11-01 08:44:00|1124.2|1123.8|1125|1124.8|1125.2|1124.8|1124.2|1123.8|2939
1635756250000|2021-11-01 08:44:10|1125.2|1125|1125.8|1125.2|1125.8|1125.2|1125.2|1125|1259
1635756260000|2021-11-01 08:44:20|1125.6|1124.8|1125.4|1125|1126|1125|1125.2|1124.8|6289
1635756270000|2021-11-01 08:44:30|1125.6|1125.2|1125.8|1125.4|1126.2|1125.8|1125.6|1125.2|612
1635756280000|2021-11-01 08:44:40|1125.6|1125.2|1125.8|1125.2|1125.8|1125.2|1125.6|1125.2|454
1635756290000|2021-11-01 08:44:50||1125.4||1125.4||1125.4||1125.4|0
1635756300000|2021-11-01 08:45:00|1125.6|1125|1126.2|1125.6|1126.2|1125.6|1125.2|1125|19072
1635756310000|2021-11-01 08:45:10|1126.4|1125.8|1127|1126.4|1127|1126.4|1126.4|1125.8|461
1635756320000|2021-11-01 08:45:20|1126.8|1126.6|1128|1127.4|1128|1127.6|1126.6|1126.6|17337
1635756330000|2021-11-01 08:45:30|1127.8|1127.6|1128.6|1128.2|1128.6|1128.4|1127.8|1127.6|5242
1635756350000|2021-11-01 08:45:50|1128.8|1128.4|1128.8|1128.4|1129|1128.8|1128.4|1128.2|2233
1635756360000|2021-11-01 08:46:00|1129|1128.6|1128.6|1128.2|1129|1128.8|1128.4|1128|3902
1635756370000|2021-11-01 08:46:10|1128.4|1128.4|1129|1128.6|1129|1128.6|1128.4|1128.4|1550
1635756380000|2021-11-01 08:46:20|1128.8|1128.4|1129|1128.4|1129|1128.4|1128.8|1128.4|0
1635756390000|2021-11-01 08:46:30|1128.8|1128.2|1129.2|1128.8|1129.4|1129.2|1128.4|1128.2|23634
1635756400000|2021-11-01 08:46:40|1129.4|1129|1130|1129.6|1130|1129.6|1129|1128.6|12015
1635756410000|2021-11-01 08:46:50|1129.8||1129.8||1129.8||1129.8||0
1635756420000|2021-11-01 08:47:00|1129.6|1129.4|1129.6|1128.8|1129.6|1129.4|1129.2|1128.6|3134
1635756430000|2021-11-01 08:47:10|1129.2|1128.6|1129|1128.6|1129.2|1128.8|1129|1128.6|3666
1635756440000|2021-11-01 08:47:20|1129.2|1128.8|1129.6|1129.2|1129.6|1129.2|1129|1128.6|9437
1635756450000|2021-11-01 08:47:30|1129.4|1129.4|1129.4|1129|1129.6|1129.4|1129.4|1129|6207
1635756460000|2021-11-01 08:47:40|1129.2|1128.8|1129.2|1129|1129.4|1129|1129|1128.6|4751
1635756470000|2021-11-01 08:47:50|1129.4|1128.8|1129.4|1128.8|1129.4|1129.2|1129.4|1128.6|2210
1635756480000|2021-11-01 08:48:00|1129.2|1129|1129.4|1128.8|1129.4|1129|1129|1128.4|9885
1635756490000|2021-11-01 08:48:10||1128.6||1128.8||1128.8||1128.6|0
1635756500000|2021-11-01 08:48:20|1129.2|1128.6|1129.6|1129.2|1129.6|1129.2|1129|1128.6|3742
1635756510000|2021-11-01 08:48:30|1129.4|1129.4|1130.6|1130.4|1131.2|1130.8|1129.4|1129.2|38162
1635756520000|2021-11-01 08:48:40|1130.8|1130.2|1130.4|1129.8|1130.8|1130.2|1129.8|1129.6|6670
1635756530000|2021-11-01 08:48:50|1130.2|1129.6|1129.6|1129.2|1130.4|1129.8|1129.6|1129|5884
1635756540000|2021-11-01 08:49:00|1129.4|1129|1129.8|1129.4|1130|1129.6|1129.2|1128.8|2465
1635756550000|2021-11-01 08:49:10|1129.6|1129.2|1129.4|1129.2|1129.6|1129.2|1129.4|1128.8|3219
1635756560000|2021-11-01 08:49:20|1129.2|1128.8|1129.2|1128.6|1129.4|1129|1128.6|1128.2|8241
1635756570000|2021-11-01 08:49:30|1129.4|1128.8|1128.4|1128|1129.4|1129|1128.2|1128|10404
1635756580000|2021-11-01 08:49:40|1128.6|1128.2|1128.4|1128.2|1128.6|1128.2|1128.4|1128.2|20
1635756590000|2021-11-01 08:49:50|1128.6|1128.4|1129.2|1128.8|1129.2|1128.8|1128.4|1128.4|3661
1635756600000|2021-11-01 08:50:00|1129.4|1129|1130.2|1129.6|1130.4|1129.8|1129.4|1129|6711
1635756610000|2021-11-01 08:50:10|1130.4|1129.8|1130|1129.6|1130.4|1129.8|1130|1129.6|500
1635756620000|2021-11-01 08:50:20|1130.2|1129.8|1129.6|1129.2|1130.4|1129.8|1129.6|1129.2|1365
1635756630000|2021-11-01 08:50:30|1130|1129.4|1129.8|1129.4|1130|1129.6|1129.6|1129.2|4217
1635756640000|2021-11-01 08:50:40|1130|1129.2|1129.8|1129.4|1130|1129.4|1129.4|1129|2569
1635756650000|2021-11-01 08:50:50|1130|1129.2|1129.8|1129.4|1130|1129.4|1129.8|1129.2|0
1635756660000|2021-11-01 08:51:00|1130|1129.6|1130|1129.8|1130|1129.8|1129.8|1129.6|1500
1635756670000|2021-11-01 08:51:10|1129.8|1129.6|1130.6|1130.2|1130.8|1130.4|1129.8|1129.4|4394
1635756680000|2021-11-01 08:51:20|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.2|1130|1300
1635756690000|2021-11-01 08:51:30|1130.4|1130|1131.2|1130.8|1131.4|1130.8|1130.4|1129.8|21286
1635756700000|2021-11-01 08:51:40|1131|1130.6|1131.2|1130.8|1131.4|1131|1130.8|1130.6|1761
1635756710000|2021-11-01 08:51:50|1131|1130.6|1130.4|1130|1131|1130.6|1130.2|1130|2297
1635756720000|2021-11-01 08:52:00|1130.6|1129.8|1130.2|1129.6|1130.6|1129.8|1129.8|1129.6|3190
1635756730000|2021-11-01 08:52:10|1130|1129.8|1130.4|1130|1130.4|1130|1130|1129.8|320
1635756740000|2021-11-01 08:52:20|1130.2|1129.8|1130.4|1130|1130.4|1130|1130|1129.8|1886
1635756750000|2021-11-01 08:52:30|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1129.8|1129.6|452
1635756760000|2021-11-01 08:52:40|1130.4||1130||1130.4||1130||0
1635756770000|2021-11-01 08:52:50|1129.8|1129.6|1129.2|1129|1130|1129.8|1129.2|1128.8|6890
1635756780000|2021-11-01 08:53:00|1129|1128.8|1129.8|1129.2|1129.8|1129.2|1128.8|1128.4|257
1635756790000|2021-11-01 08:53:10|1129.6|1129|1129.8|1129.2|1129.8|1129.2|1129.4|1128.8|0
1635756800000|2021-11-01 08:53:20||1129.4||1129.4||1129.4||1129.4|1286
1635756810000|2021-11-01 08:53:30|1130|1129.6|1130.2|1130|1130.2|1130|1130|1129.4|872
1635756820000|2021-11-01 08:53:40|1130.4|1130.2|1130.2|1129.8|1130.8|1130.4|1130.2|1129.8|3308
1635756830000|2021-11-01 08:53:50|1130|1129.6|1129.4|1129.2|1130|1129.6|1129.4|1129|728
1635756840000|2021-11-01 08:54:00||1129||1129.2||1129.2||1129|187
1635756850000|2021-11-01 08:54:10|1129.6||1129.8||1129.8||1129.6||1297
1635756860000|2021-11-01 08:54:20|1130|1129.4|1130.4|1130|1130.4|1130|1130|1129.4|2336
1635756870000|2021-11-01 08:54:30|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.2|1130.2|2286
1635756880000|2021-11-01 08:54:40||1130.4||1130.4||1130.4||1130.4|0
1635756890000|2021-11-01 08:54:50|1130.8|1130.6|1130.4|1130|1131|1130.8|1130.4|1130|14354
1635756900000|2021-11-01 08:55:00|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.4|1130|455
1635756910000|2021-11-01 08:55:10|1130.4|1130|1130|1129.6|1130.4|1130|1130|1129.6|2057
1635756930000|2021-11-01 08:55:30|1129.8|1129.4|1129.8|1129.4|1130|1129.8|1129.6|1129.2|1202
1635756940000|2021-11-01 08:55:40|1130||1129.8||1130||1129.8||0
1635756960000|2021-11-01 08:56:00|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|413
1635756970000|2021-11-01 08:56:10|1129.6|1129.2|1128.8|1128.2|1129.6|1129.2|1128.4|1128.2|8774
1635756980000|2021-11-01 08:56:20|1129|1128.4|1128.4|1128|1129|1128.6|1128.2|1128|12578
1635756990000|2021-11-01 08:56:30|1128.2|1127.8|1128.6|1128.4|1128.6|1128.4|1128.2|1127.8|6091
1635757000000|2021-11-01 08:56:40|1128.8|1128.2|1128.2|1128|1128.8|1128.4|1128.2|1127.8|5213
1635757010000|2021-11-01 08:56:50|1128.4|1128.2|1128.4|1128.2|1129.2|1128.8|1128.2|1128|3201
1635757020000|2021-11-01 08:57:00|1128.6|1128.4|1129.4|1128.8|1129.4|1128.8|1128.6|1128.4|2322
1635757030000|2021-11-01 08:57:10|1129.6|1129|1129.2|1128.8|1129.6|1129.2|1129.2|1128.8|1718
1635757040000|2021-11-01 08:57:20|1129.4|1128.6|1129|1128.6|1129.4|1128.8|1129|1128.6|1340
1635757050000|2021-11-01 08:57:30|1129.2|1128.8|1129.4|1129|1129.4|1129|1129.2|1128.8|0
1635757060000|2021-11-01 08:57:40|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129|2100
1635757070000|2021-11-01 08:57:50|1129.4|1129|1129.4|1129|1129.6|1129.2|1129.2|1128.8|2562
1635757080000|2021-11-01 08:58:00|1129.6|1128.8|1129.4|1129|1129.6|1129|1129.4|1128.8|0
1635757090000|2021-11-01 08:58:10|1129.2|1128.8|1129|1128.6|1129.2|1128.8|1129|1128.6|39
1635757100000|2021-11-01 08:58:20|1128.8|1128.8|1129.2|1128.8|1129.4|1129.2|1128.8|1128.4|53276
1635757110000|2021-11-01 08:58:30|1129.4|1129|1129.4|1129.2|1129.4|1129.2|1129.2|1128.8|753
1635757120000|2021-11-01 08:58:40|1129.6|1129.4|1129.6|1129.2|1129.6|1129.4|1129.4|1129.2|7296
1635757130000|2021-11-01 08:58:50|1129.4|1129|1129.2|1128.8|1129.4|1129|1129|1128.6|19893
1635757140000|2021-11-01 08:59:00|1129|1129|1129.2|1128.8|1129.2|1129|1129|1128.8|480
1635757150000|2021-11-01 08:59:10|1129.4|1129|1129.6|1129.2|1129.6|1129.4|1129.4|1129|3601
1635757160000|2021-11-01 08:59:20|1129.8|1129.4|1130.2|1130|1130.2|1130|1129.8|1129.4|3085
1635757170000|2021-11-01 08:59:30|1130.4|1130.2|1130.6|1130.2|1130.8|1130.4|1130.4|1130.2|11814
1635757180000|2021-11-01 08:59:40|1130.4|1130|1130.4|1129.8|1130.6|1130.2|1130|1129.8|9580
1635757190000|2021-11-01 08:59:50|1130.2||1130.2||1130.4||1130.2||0
1635757200000|2021-11-01 09:00:00|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|1716
1635757210000|2021-11-01 09:00:10|1130.8|1130.4|1131.2|1130.6|1131.2|1130.6|1130.6|1130.4|19586
1635757220000|2021-11-01 09:00:20|1131.4|1130.8|1131.4|1131|1131.8|1131.2|1131.2|1130.8|3458
1635757230000|2021-11-01 09:00:30|1131.2|1130.8|1131.4|1131|1131.4|1131|1131|1130.8|1588
1635757240000|2021-11-01 09:00:40|1131.2|1130.8|1130.8|1130.6|1131.2|1130.8|1130.8|1130.4|2029
1635757250000|2021-11-01 09:00:50|1131||1131||1131||1131||1000
1635757260000|2021-11-01 09:01:00|1130.8|1130.8|1131|1130.6|1131.2|1130.8|1130.8|1130.6|474
1635757270000|2021-11-01 09:01:10|1130.8|1130.4|1130.4|1130|1130.8|1130.4|1130.4|1130|1083
1635757280000|2021-11-01 09:01:20|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|0
1635757290000|2021-11-01 09:01:30|1130.2|1129.8|1129.6|1129.2|1130.2|1129.8|1129.6|1129|10536
1635757300000|2021-11-01 09:01:40|1129.8|1129.4|1130|1129.4|1130|1129.4|1129.6|1129.4|452
1635757310000|2021-11-01 09:01:50|1129.8|1129.2|1129.6|1129.4|1129.8|1129.4|1129.6|1129.2|452
1635757320000|2021-11-01 09:02:00|1129.8|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|2508
1635757330000|2021-11-01 09:02:10|1129.8||1130||1130||1129.8||0
1635757340000|2021-11-01 09:02:20|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.6|1129.4|1849
1635757350000|2021-11-01 09:02:30|1129.8|1129.4|1130|1129.4|1130|1129.4|1129.8|1129.2|458
1635757360000|2021-11-01 09:02:40|1130.2|1129.6|1130.6|1130.4|1130.8|1130.4|1130.2|1129.6|4636
1635757370000|2021-11-01 09:02:50|1130.8|1130.2|1130.6|1130.2|1130.8|1130.2|1130.4|1129.8|8
1635757380000|2021-11-01 09:03:00|1130.4|1130|1130|1129.4|1130.6|1130|1130|1129.4|2623
1635757390000|2021-11-01 09:03:10|1130.2|1129.8|1130.8|1130.4|1130.8|1130.4|1130.2|1129.8|9737
1635757400000|2021-11-01 09:03:20|1130.6||1130.6||1130.8||1130.6||0
1635757410000|2021-11-01 09:03:30|1130.8|1130.2|1130.8|1130.2|1130.8|1130.4|1130.4|1130.2|1148
1635757420000|2021-11-01 09:03:40|1130.6||1130.6||1130.6||1130.6||0
1635757430000|2021-11-01 09:03:50|1130.4|1130.4|1130.4|1130.2|1130.4|1130.4|1130.4|1130.2|0
1635757440000|2021-11-01 09:04:00|1130.2|1130|1129.8|1129.4|1130.2|1130.2|1129.8|1129.2|501
1635757450000|2021-11-01 09:04:10|1129.6|1129.2|1129.6|1129.4|1129.6|1129.4|1129.6|1129.2|0
1635757460000|2021-11-01 09:04:20|1129.8|1129.6|1130|1129.4|1130|1129.6|1129.8|1129.4|34
1635757470000|2021-11-01 09:04:30|1129.8|1129.2|1129.8|1129.4|1129.8|1129.4|1129.8|1129.2|0
1635757480000|2021-11-01 09:04:40|1130|1129.6|1130.2|1129.6|1130.2|1129.8|1129.8|1129.6|0
1635757490000|2021-11-01 09:04:50|1130|1129.4|1129.8|1129.4|1130|1129.4|1129.6|1129.2|204
1635757500000|2021-11-01 09:05:00|1129.6|1129.2|1129|1128.4|1129.6|1129.2|1129|1128.4|1612
1635757510000|2021-11-01 09:05:10|1129.2|1128.6|1129.6|1129.2|1129.6|1129.2|1129|1128.6|1556
1635757520000|2021-11-01 09:05:20|1129.4|1129|1129.6|1129.2|1129.6|1129.4|1129.4|1129|288
1635757530000|2021-11-01 09:05:30|1129.8|1129.4|1130|1129.8|1130|1129.8|1129.6|1129.2|2515
1635757540000|2021-11-01 09:05:40|1129.2|1129|1129.6|1129.2|1130.2|1130|1129.2|1129|15166
1635757550000|2021-11-01 09:05:50|1129.8|1129.4|1130.2|1129.8|1130.2|1129.8|1129.8|1129.4|10583
1635757560000|2021-11-01 09:06:00|1130|1130|1130.6|1130|1130.6|1130.2|1130|1129.8|3155
1635757570000|2021-11-01 09:06:10|1130.4|1129.8|1130.2|1129.8|1130.4|1130|1130.2|1129.6|196
1635757580000|2021-11-01 09:06:20||1129.6||1129.6||1129.8||1129.6|0
1635757590000|2021-11-01 09:06:30|1129.8|1129.2|1129.6|1129|1129.8|1129.2|1129.4|1128.6|2102
1635757610000|2021-11-01 09:06:50|1129.8|1129.2|1130.2|1129.6|1130.4|1129.8|1129.8|1129.2|1845
1635757620000|2021-11-01 09:07:00|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|785
1635757630000|2021-11-01 09:07:10|1129.4|1129|1129.4|1128.8|1129.4|1129|1129.4|1128.8|216
1635757640000|2021-11-01 09:07:20|1129.2|1128.6|1128.8|1128.2|1129.2|1128.8|1128.8|1128.2|532
1635757650000|2021-11-01 09:07:30|1128.2|1128|1128.2|1127.6|1128.2|1128|1128.2|1127.4|0
1635757660000|2021-11-01 09:07:40|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|575
1635757670000|2021-11-01 09:07:50|1128|1127.4|1128|1127.4|1128|1127.4|1128|1127.4|801
1635757680000|2021-11-01 09:08:00|1127.8|1127.2|1128|1127.4|1128.2|1127.4|1127.8|1127.2|0
1635757700000|2021-11-01 09:08:20||1127.2||1127.2||1127.2||1127.2|0
1635757710000|2021-11-01 09:08:30|1128.2|1127.4|1128.8|1128|1128.8|1128|1128.2|1127.4|742
1635757720000|2021-11-01 09:08:40|1129|1128.4|1129|1128.4|1129|1128.4|1128.8|1128.4|2066
1635757730000|2021-11-01 09:08:50|1128.8|1128.6|1129|1128.4|1129|1128.6|1128.8|1128.2|4663
1635757740000|2021-11-01 09:09:00|1129.2|1128.8|1129.6|1129|1129.6|1129|1129.2|1128.8|17
1635757750000|2021-11-01 09:09:10|1129.2|1128.4|1129.4|1128.8|1129.6|1128.8|1129.2|1128.4|3370
1635757760000|2021-11-01 09:09:20|1129.2|1128.4|1128.8|1128.2|1129.2|1128.4|1128.8|1128|1099
1635757770000|2021-11-01 09:09:30|1128.6|1128|1128.8|1128.2|1128.8|1128.2|1128.6|1128|1548
1635757780000|2021-11-01 09:09:40|1129|1128.4|1129|1128.4|1129|1128.4|1129|1128.4|0
1635757790000|2021-11-01 09:09:50|1128.8||1128.8||1128.8||1128.8||276
1635757810000|2021-11-01 09:10:10|1128.6|1128|1128.8|1128.2|1128.8|1128.2|1128.6|1128|0
1635757820000|2021-11-01 09:10:20||1128.4||1128.4||1128.4||1128.4|1127
1635757830000|2021-11-01 09:10:30|1129.8|1128.2|1129.6|1129|1129.8|1129.2|1129.4|1128.2|2281
1635757840000|2021-11-01 09:10:40|1129.8|1129.2|1129.6|1129|1129.8|1129.2|1129.6|1129|0
1635757850000|2021-11-01 09:10:50|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|0
1635757860000|2021-11-01 09:11:00|1129.6|1128.8|1129.2|1128.8|1129.6|1128.8|1129.2|1128.8|86
1635757870000|2021-11-01 09:11:10|1129|1128.4|1129|1128.4|1129|1128.6|1129|1128.4|420
1635757880000|2021-11-01 09:11:20|1129.2|1128.6|1128.4|1128|1129.2|1128.6|1128.4|1128|0
1635757890000|2021-11-01 09:11:30|1128.6||1128.6||1128.6||1128.4||61
1635757900000|2021-11-01 09:11:40|1128.2|1127.8|1128.2|1127.6|1128.2|1127.8|1128.2|1127.4|0
1635757920000|2021-11-01 09:12:00|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|0
1635757930000|2021-11-01 09:12:10||1128||1128||1128||1128|0
1635757940000|2021-11-01 09:12:20|1128.6|1128.2|1128.4|1127.8|1128.8|1128.2|1128.2|1127.6|1136
1635757950000|2021-11-01 09:12:30|1128.2|1127.6|1128.4|1127.8|1128.6|1128|1128.2|1127.6|0
1635757980000|2021-11-01 09:13:00|1128|1127.6|1127.8|1127.2|1128|1127.6|1127.8|1127|854
1635758000000|2021-11-01 09:13:20|1127.6|1127|1127.6|1127|1127.6|1127|1127.6|1127|0
1635758010000|2021-11-01 09:13:30|1127.8|1127.2|1128.4|1127.6|1128.4|1127.6|1127.8|1127.2|43
1635758020000|2021-11-01 09:13:40||1128||1127.6||1128||1127.6|185
1635758030000|2021-11-01 09:13:50|1128|1127.2|1127.8|1127.2|1128|1127.2|1127.8|1127.2|307
1635758040000|2021-11-01 09:14:00|1128|1127.4|1127.8|1127.4|1128|1127.4|1127.8|1127.4|0
1635758050000|2021-11-01 09:14:10|1128||1128||1128||1128||0
1635758060000|2021-11-01 09:14:20|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|0
1635758070000|2021-11-01 09:14:30|1128|1127.4|1128|1127.4|1128|1127.4|1127.8|1127.2|0
1635758080000|2021-11-01 09:14:40|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.6|1127.2|0
1635758090000|2021-11-01 09:14:50|1127.6||1127.6||1127.6||1127.6||70
1635758100000|2021-11-01 09:15:00|1127.4|1127|1127.6|1127|1127.6|1127|1127.4|1127|0
1635758110000|2021-11-01 09:15:10|1128|1127.2|1128|1127.2|1128|1127.4|1128|1127.2|191
1635758140000|2021-11-01 09:15:40|1128.4|1127.8|1129|1128.6|1129|1128.6|1128.4|1127.8|669
1635758150000|2021-11-01 09:15:50|1129.2|1128.8|1129.4|1128.8|1129.4|1128.8|1129.2|1128.8|304
1635758160000|2021-11-01 09:16:00|1129.6|1129|1129.6|1129.2|1129.6|1129.2|1129.6|1129|2337
1635758170000|2021-11-01 09:16:10|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|817
1635758180000|2021-11-01 09:16:20|1130|1129.2|1129.8|1129.2|1130|1129.2|1129.8|1129.2|0
1635758200000|2021-11-01 09:16:40|1130|1129.4|1129.8|1129.4|1130|1129.4|1129.8|1129.4|0
1635758210000|2021-11-01 09:16:50|1130||1130||1130||1130||0
1635758220000|2021-11-01 09:17:00|1130.2|1129.6|1130.4|1130|1130.4|1130|1130.2|1129.6|3899
1635758230000|2021-11-01 09:17:10|1130.8|1130.2|1130.4|1129.8|1130.8|1130.2|1130.4|1129.8|1856
1635758240000|2021-11-01 09:17:20|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|0
1635758250000|2021-11-01 09:17:30|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|0
1635758260000|2021-11-01 09:17:40|1130.6|1130|1130.2|1129.6|1130.8|1130|1130.2|1129.6|353
1635758270000|2021-11-01 09:17:50|1130|1129.2|1130.4|1130|1130.4|1130|1129.8|1129.2|957
1635758280000|2021-11-01 09:18:00|1130.2|1129.4|1130|1129.2|1130.2|1129.4|1129.8|1129.2|0
1635758290000|2021-11-01 09:18:10|1129.8|1129.4|1130.2|1129.6|1130.2|1129.6|1129.8|1129.4|0
1635758300000|2021-11-01 09:18:20|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|602
1635758310000|2021-11-01 09:18:30|1129.4|1129|1129.4|1129|1129.4|1129|1129.4|1128.8|368
1635758320000|2021-11-01 09:18:40|1129.6||1129.6||1129.6||1129.6||928
1635758330000|2021-11-01 09:18:50|1130|1129.2|1130|1129.4|1130|1129.4|1130|1129.2|0
1635758350000|2021-11-01 09:19:10|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|4148
1635758360000|2021-11-01 09:19:20||1129||1129.2||1129.2||1129|0
1635758370000|2021-11-01 09:19:30|1130|1129.4|1130|1129.4|1130|1129.4|1130|1129.4|0
1635758380000|2021-11-01 09:19:40||1129.6||1129.6||1129.6||1129.6|243
1635758390000|2021-11-01 09:19:50|1129.6|1129|1129.6|1129|1129.6|1129.2|1129.6|1128.8|8466
1635758400000|2021-11-01 09:20:00|1129.2|1128.8|1129.6|1129|1129.6|1129.2|1129.2|1128.8|179
1635758410000|2021-11-01 09:20:10|1129.4|1128.8|1129.6|1129|1129.6|1129|1129.4|1128.8|1282
1635758420000|2021-11-01 09:20:20|1129.8|1128.8|1129.6|1128.8|1129.8|1128.8|1129.6|1128.8|0
1635758430000|2021-11-01 09:20:30|1129.4|1129|1129.4|1129|1129.4|1129|1129.4|1129|7
1635758450000|2021-11-01 09:20:50|1129.6|1128.8|1129.6|1128.8|1129.6|1128.8|1129.6|1128.8|454
1635758460000|2021-11-01 09:21:00|1129.2|1129|1129.4|1129|1129.4|1129|1129.2|1128.8|443
1635758470000|2021-11-01 09:21:10|1129.6|1129.4|1129.8|1129.4|1129.8|1129.4|1129.6|1129.4|0
1635758480000|2021-11-01 09:21:20|1130|1129.6|1130|1129.8|1130|1129.8|1130|1129.6|2156
1635758490000|2021-11-01 09:21:30|1129.8|1129.6|1130|1129.8|1130|1129.8|1129.8|1129.6|25527
1635758500000|2021-11-01 09:21:40|1130.2|1130|1131.2|1130.8|1131.2|1131|1130.2|1130|35885
1635758510000|2021-11-01 09:21:50|1131||1131||1131||1131||1921
1635758520000|2021-11-01 09:22:00|1131.2|1131|1131.2|1131|1131.2|1131|1131|1130.8|22657
1635758530000|2021-11-01 09:22:10|1131.4|1131.2|1131.6|1131|1131.6|1131.2|1131.2|1130.8|11049
1635758540000|2021-11-01 09:22:20|1131.4|1131.2|1131.6|1131.4|1131.6|1131.4|1131.2|1131.2|2788
1635758550000|2021-11-01 09:22:30|1131.8|1131.6|1132|1131.6|1132.2|1132|1131.8|1131.6|11014
1635758560000|2021-11-01 09:22:40|1132.2|1131.8|1132.6|1132.2|1132.6|1132.4|1132.2|1131.8|4977
1635758570000|2021-11-01 09:22:50||1132.4||1132.2||1132.4||1132.2|900
1635758580000|2021-11-01 09:23:00|1132.4|1132|1132.2|1132|1132.4|1132|1132.2|1132|7766
1635758590000|2021-11-01 09:23:10|1132.4|1131.8|1132.2|1131.8|1132.4|1131.8|1132.2|1131.8|2541
1635758600000|2021-11-01 09:23:20|1132|1131.6|1132|1131.8|1132.2|1131.8|1131.8|1131.4|10525
1635758610000|2021-11-01 09:23:30|1131.8|1131.6|1131.8|1131.4|1131.8|1131.6|1131.8|1131.2|768
1635758620000|2021-11-01 09:23:40|1131.6|1131.6|1131.6|1131.2|1131.6|1131.6|1131.4|1131.2|1665
1635758640000|2021-11-01 09:24:00|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.8|1131.2|1216
1635758650000|2021-11-01 09:24:10|1131.6|1131.6|1132.8|1132.2|1133|1132.6|1131.6|1131.6|27868
1635758660000|2021-11-01 09:24:20|1133|1132.4|1133.2|1132.8|1133.2|1132.8|1132.8|1132.4|5268
1635758670000|2021-11-01 09:24:30|1133|1133|1133.2|1132.8|1133.2|1133|1132.8|1132.6|3555
1635758680000|2021-11-01 09:24:40|1133|1132.6|1133.2|1132.6|1133.2|1132.6|1132.8|1132.6|976
1635758690000|2021-11-01 09:24:50|1133|1132.8|1133|1132.4|1133.2|1132.8|1132.6|1132.4|5555
1635758700000|2021-11-01 09:25:00|1132.8|1132.6|1133.2|1133|1133.4|1133|1132.6|1132.4|12403
1635758710000|2021-11-01 09:25:10|1133.4|1132.8|1133.2|1133|1133.4|1133|1133.2|1132.8|475
1635758720000|2021-11-01 09:25:20|1133.4|1133.2|1133.4|1133|1133.4|1133.2|1133.4|1132.8|2688
1635758730000|2021-11-01 09:25:30|||||||||560
1635758740000|2021-11-01 09:25:40|1133.2|1132.6|1133.2|1132.8|1133.4|1132.8|1133|1132.6|4600
1635758750000|2021-11-01 09:25:50|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|1730
1635758760000|2021-11-01 09:26:00|1133.4|1133|1133.8|1133.4|1134|1133.6|1133.4|1133|3417
1635758770000|2021-11-01 09:26:10|1134|1133.6|1134|1133.6|1134|1133.8|1133.8|1133.4|6312
1635758780000|2021-11-01 09:26:20|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|10576
1635758790000|2021-11-01 09:26:30|1134.2||1134.2||1134.4||1134.2||754
1635758800000|2021-11-01 09:26:40|1134.4||1134.4||1134.4||1134.2||780
1635758810000|2021-11-01 09:26:50|1134.2|1133.8|1134.8|1134.4|1134.8|1134.4|1134|1133.8|30648
1635758820000|2021-11-01 09:27:00|1134.6|1134.2|1134.6|1134.2|1134.6|1134.4|1134.6|1134.2|1454
1635758830000|2021-11-01 09:27:10|1134.4|1134|1133.8|1133.4|1134.4|1134|1133.6|1133.2|9313
1635758840000|2021-11-01 09:27:20|1133.6|1133.2|1133.6|1133.2|1133.8|1133.4|1133.4|1133.2|2329
1635758850000|2021-11-01 09:27:30|1133.8|1133.4|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|0
1635758860000|2021-11-01 09:27:40|1133.2|1133|1133.8|1133.4|1133.8|1133.4|1133.2|1133|11176
1635758870000|2021-11-01 09:27:50|1133.6|1133.2|1133.8|1133.4|1133.8|1133.4|1133.6|1133.2|4231
1635758880000|2021-11-01 09:28:00|1133.6|1133.6|1133.8|1133.4|1133.8|1133.6|1133.6|1133.4|500
1635758890000|2021-11-01 09:28:10|1133.6|1133.6|1134.4|1134|1134.4|1134|1133.6|1133.6|6088
1635758900000|2021-11-01 09:28:20|1134.6||1134.6||1134.6||1134.6||0
1635758920000|2021-11-01 09:28:40||1134.2||1134.2||1134.2||1134.2|0
1635758940000|2021-11-01 09:29:00|1134.4|1134|1134.4|1134|1134.6|1134.2|1134|1133.8|14562
1635758950000|2021-11-01 09:29:10|1134.2|1133.8|1134|1133.6|1134.4|1134|1134|1133.6|7029
1635758960000|2021-11-01 09:29:20|1134.2|1133.8|1135|1134.6|1135|1134.6|1134.2|1133.8|1714
1635758970000|2021-11-01 09:29:30|1134.8|1134.4|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|1456
1635758980000|2021-11-01 09:29:40|1134.4|1134|1134.8|1134.2|1134.8|1134.2|1134.2|1134|4707
1635759000000|2021-11-01 09:30:00|1134.6|1134|1134.8|1134.2|1134.8|1134.2|1134.4|1134|808
1635759010000|2021-11-01 09:30:10||1134.4||1134.4||1134.4||1134.4|0
1635759020000|2021-11-01 09:30:20|1135|1134.6|1134.8|1134.4|1135|1134.6|1134.8|1134.4|1686
1635759030000|2021-11-01 09:30:30|1134.6|1134.2|1134.2|1133.6|1134.6|1134.2|1133.8|1133.4|6392
1635759040000|2021-11-01 09:30:40|1134.4|1133.8|1134.4|1134|1134.4|1134|1134.4|1133.8|1332
1635759050000|2021-11-01 09:30:50|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134|2704
1635759060000|2021-11-01 09:31:00|1134.8|1134.4|1135.2|1134.8|1135.8|1135.2|1134.6|1134.2|27820
1635759070000|2021-11-01 09:31:10|1135.4|1135|1135.6|1135.2|1135.6|1135.4|1135.4|1134.8|6509
1635759090000|2021-11-01 09:31:30|1135.4||1135.4||1135.6||1135.4||559
1635759100000|2021-11-01 09:31:40|1135.2|1135|1135|1134.8|1135.2|1135|1135|1134.6|3516
1635759110000|2021-11-01 09:31:50|1134.8|1134.6|1134.8|1134.6|1134.8|1134.6|1134.8|1134.4|6509
1635759120000|2021-11-01 09:32:00|1134.6|1134.4|1134.4|1134|1134.6|1134.4|1134.4|1134|4475
1635759130000|2021-11-01 09:32:10|1134.2|1133.4|1134|1133.8|1134.2|1133.8|1133.8|1133.4|15722
1635759140000|2021-11-01 09:32:20|1133.8|1133.6|1134|1133.4|1134.4|1134.2|1133.8|1133.4|7458
1635759150000|2021-11-01 09:32:30|1133.8|1133.2|1133.6|1133|1133.8|1133.4|1133.2|1133|8237
1635759160000|2021-11-01 09:32:40|1133.4|1133.2|1133.8|1133.4|1133.8|1133.6|1133.4|1133|2525
1635759170000|2021-11-01 09:32:50|1133.6|1133.6|1133.4|1133|1133.8|1133.6|1133.2|1133|9074
1635759180000|2021-11-01 09:33:00|1133.2|1133.2|1133.8|1133.2|1133.8|1133.4|1133.2|1133|4291
1635759190000|2021-11-01 09:33:10||1133.4||1133.4||1133.4||1133.4|0
1635759200000|2021-11-01 09:33:20|1133.6|1133.2|1133.6|1133.4|1133.6|1133.4|1133.4|1133.2|610
1635759220000|2021-11-01 09:33:40|1133.4|1133.2|1133.4|1133.2|1133.4|1133.2|1133.4|1133|2
1635759230000|2021-11-01 09:33:50||1133||1133.2||1133.2||1133|100
1635759240000|2021-11-01 09:34:00|1133.6||1133.4||1133.6||1133.4||2
1635759250000|2021-11-01 09:34:10|1133.6|1133.4|1134.2|1133.6|1134.2|1133.6|1133.6|1133.4|2277
1635759260000|2021-11-01 09:34:20|1134.4|1133.8|1134.4|1134|1134.6|1134|1134.4|1133.8|400
1635759270000|2021-11-01 09:34:30|1134.2|1134.2|1134.4|1134.2|1134.6|1134.2|1134.2|1134|3820
1635759280000|2021-11-01 09:34:40|1134.2|1134|1134.4|1134|1134.4|1134|1134.2|1134|15
1635759290000|2021-11-01 09:34:50|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1134|1133.6|3200
1635759300000|2021-11-01 09:35:00|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.2|1133|15241
1635759320000|2021-11-01 09:35:20|1133.6|1133.2|1133.6|1133.2|1133.6|1133.4|1133.4|1133.2|768
1635759330000|2021-11-01 09:35:30|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.2|1133|1333
1635759340000|2021-11-01 09:35:40|1133.4|1133|1133.4|1133.2|1133.4|1133.2|1133.2|1133|2379
1635759350000|2021-11-01 09:35:50|1133.6|1133.4|1134|1133.4|1134|1133.4|1133.6|1133.4|2002
1635759360000|2021-11-01 09:36:00|1133.8|1133.2|1134.6|1134.2|1134.6|1134.4|1133.6|1133.2|4055
1635759370000|2021-11-01 09:36:10|1134.8|1134.4|1136.4|1136|1136.6|1136.4|1134.8|1134.4|36185
1635759380000|2021-11-01 09:36:20|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1135.8|1135.6|4664
1635759390000|2021-11-01 09:36:30|1135.8||1136||1136||1135.8||0
1635759400000|2021-11-01 09:36:40|1136.2|1135.8|1136.2|1135.8|1136.4|1136|1135.8|1135.6|1815
1635759410000|2021-11-01 09:36:50|1136.4|1136|1136.4|1136|1136.4|1136|1136.2|1136|1086
1635759420000|2021-11-01 09:37:00|1136.2|1135.8|1136.2|1136|1136.4|1136|1136.2|1135.8|2941
1635759430000|2021-11-01 09:37:10|1136.4|1136.2|1136.6|1136.2|1136.6|1136.2|1136.2|1136.2|3517
1635759440000|2021-11-01 09:37:20|1136.8|1136.4|1136.4|1136|1137|1136.6|1136.4|1136|2567
1635759450000|2021-11-01 09:37:30|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.2|1136|1485
1635759460000|2021-11-01 09:37:40|1136.4|1136|1137|1136.6|1137|1136.6|1136.4|1136|1592
1635759470000|2021-11-01 09:37:50|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.6|1136.4|1136
1635759480000|2021-11-01 09:38:00|1137|1136.6|1136.8|1136.6|1137|1136.6|1136.8|1136.4|540
1635759490000|2021-11-01 09:38:10|1137||1137||1137||1136.8||479
1635759500000|2021-11-01 09:38:20|1136.8|1136.8|1137|1136.6|1137|1136.8|1136.8|1136.6|1895
1635759510000|2021-11-01 09:38:30|1137.2|1136.8|1137.2|1136.8|1137.4|1137|1137|1136.6|19048
1635759520000|2021-11-01 09:38:40|1137|1136.6|1137|1136.6|1137.2|1136.8|1137|1136.6|2275
1635759530000|2021-11-01 09:38:50|1136.8|1136.8|1136.6|1136.2|1137|1136.8|1136.6|1136.2|4096
1635759540000|2021-11-01 09:39:00|1136.8|1136.4|1136.8|1136.4|1136.8|1136.6|1136.6|1136.2|1372
1635759550000|2021-11-01 09:39:10|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|433
1635759560000|2021-11-01 09:39:20|1136.8|1136.4|1137.6|1137.4|1137.8|1137.4|1136.6|1136.4|33639
1635759570000|2021-11-01 09:39:30|1137.8|1137.6|1137.8|1137.4|1137.8|1137.6|1137.8|1137.4|1364
1635759590000|2021-11-01 09:39:50|1137.6|1137.2|1136.6|1136.2|1137.6|1137.2|1136.6|1136.2|13492
1635759600000|2021-11-01 09:40:00|1136.4|1136|1136|1135.6|1136.4|1136|1136|1135.6|1128
1635759610000|2021-11-01 09:40:10|1136.2|1135.8|1136.2|1135.8|1136.4|1136|1136.2|1135.8|185
1635759620000|2021-11-01 09:40:20|1136.4|1136.2|1136.6|1136.2|1137|1136.6|1136.4|1136.2|18986
1635759640000|2021-11-01 09:40:40|1136.4|1136|1136.2|1135.8|1136.6|1136.2|1136|1135.6|5593
1635759650000|2021-11-01 09:40:50|1136|1135.6|1136.4|1135.8|1136.4|1136|1136|1135.6|1617
1635759660000|2021-11-01 09:41:00|1136.6|1136|1137.2|1136.8|1137.2|1136.8|1136.6|1136|4777
1635759670000|2021-11-01 09:41:10|1137|1136.6|1137.6|1137|1137.6|1137.2|1137|1136.6|697
1635759680000|2021-11-01 09:41:20|1137.4|1136.8|1136.8|1136.6|1137.4|1136.8|1136.8|1136.6|1465
1635759690000|2021-11-01 09:41:30|1136.6|1136.4|1136.4|1136.2|1136.8|1136.4|1136.4|1136.2|479
1635759700000|2021-11-01 09:41:40|1136.6|1136|1136.6|1136.2|1136.8|1136.4|1136.4|1136|2782
1635759710000|2021-11-01 09:41:50|1136.8|1136.4|1136.8|1136.2|1136.8|1136.6|1136.8|1136.2|3612
1635759720000|2021-11-01 09:42:00|1136.6|1136.4|1136.8|1136.4|1136.8|1136.4|1136.6|1136.4|0
1635759740000|2021-11-01 09:42:20|1137|1136.6|1136.6|1136.2|1137|1136.8|1136.6|1136.2|2060
1635759750000|2021-11-01 09:42:30|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1635759760000|2021-11-01 09:42:40|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|3473
1635759770000|2021-11-01 09:42:50||1136.6||1136.6||1136.6||1136.6|2402
1635759780000|2021-11-01 09:43:00|1137||1136.8||1137||1136.8||732
1635759790000|2021-11-01 09:43:10|1136.6|1136.4|1136.8|1136.6|1137|1136.6|1136.6|1136|488
1635759800000|2021-11-01 09:43:20|1137|1136.8|1137|1136.8|1137|1136.8|1137|1136.8|0
1635759810000|2021-11-01 09:43:30|1137.2|1137|1137.4|1137|1137.6|1137|1137.2|1136.8|3559
1635759820000|2021-11-01 09:43:40|1137.2|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.8|0
1635759830000|2021-11-01 09:43:50|1137.2|1136.8|1137.2|1136.8|1137.4|1137|1137.2|1136.8|0
1635759840000|2021-11-01 09:44:00||1137||1136.8||1137||1136.8|1296
1635759850000|2021-11-01 09:44:10|1137.4|1137|1137.4|1136.8|1137.4|1137|1137.2|1136.8|798
1635759860000|2021-11-01 09:44:20|1137.2|1136.6|1137.4|1137|1137.4|1137|1136.8|1136.4|2130
1635759870000|2021-11-01 09:44:30|1137.6|1137.2|1137.6|1137|1137.6|1137.2|1137.4|1137|500
1635759880000|2021-11-01 09:44:40|1137.8|1137.2|1138.4|1138|1138.6|1138.2|1137.6|1137.2|24500
1635759890000|2021-11-01 09:44:50|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|587
1635759900000|2021-11-01 09:45:00|1138.2|1138.2|1138.8|1138.4|1138.8|1138.6|1138.2|1138|697
1635759910000|2021-11-01 09:45:10||1138.6||1138.4||1138.6||1138.4|1320
1635759930000|2021-11-01 09:45:30|1138.6|1138.2|1138|1137.4|1138.6|1138.2|1137.6|1137.4|16529
1635759940000|2021-11-01 09:45:40|1137.8||1137.6||1137.8||1137.6||0
1635759950000|2021-11-01 09:45:50|1137.4|1137.2|1137.6|1137.4|1137.6|1137.4|1137.4|1137.2|1584
1635759960000|2021-11-01 09:46:00|1137.8|1137.6|1138.4|1138|1138.4|1138|1137.8|1137.6|2134
1635759970000|2021-11-01 09:46:10||1138.2||1138.2||1138.2||1138.2|0
1635759990000|2021-11-01 09:46:30|1138.2|1138|1138.2|1137.8|1138.4|1138|1138|1137.8|2140
1635760000000|2021-11-01 09:46:40|1138.4|1138|1138.8|1138.4|1138.8|1138.4|1138.2|1138|7483
1635760010000|2021-11-01 09:46:50|1138.6|1138.2|1138.8|1138.2|1138.8|1138.2|1138.6|1138.2|3469
1635760020000|2021-11-01 09:47:00|1138.6|1138.4|1138.8|1138.2|1139|1138.6|1138.4|1138.2|4770
1635760030000|2021-11-01 09:47:10|1138.6|1138.4|1138.8|1138.4|1138.8|1138.4|1138.4|1138.4|637
1635760040000|2021-11-01 09:47:20|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|249
1635760050000|2021-11-01 09:47:30||1138.2||1138.2||1138.2||1138.2|0
1635760060000|2021-11-01 09:47:40|1138.6|1138.4|1139.2|1139|1139.2|1139|1138.6|1138.2|20240
1635760070000|2021-11-01 09:47:50|1139|1138.8|1138.6|1138.4|1139|1139|1138.6|1138.4|3076
1635760080000|2021-11-01 09:48:00|1138.8|1138.6|1139|1138.4|1139|1138.6|1138.6|1138.4|2546
1635760090000|2021-11-01 09:48:10|1138.8|1138.6|1138.6|1138.2|1138.8|1138.6|1138.4|1138.2|4666
1635760100000|2021-11-01 09:48:20|1138.8|1138.4|1139|1138.4|1139|1138.6|1138.8|1138.4|1513
1635760120000|2021-11-01 09:48:40|1138.8|1138.6|1138.8|1138.6|1138.8|1138.6|1138.8|1138.6|100
1635760140000|2021-11-01 09:49:00|1139|1138.8|1139.6|1139|1139.8|1139.4|1139|1138.8|10130
1635760150000|2021-11-01 09:49:10||1139.2||1139.2||1139.2||1139.2|0
1635760170000|2021-11-01 09:49:30|1139.4||1139.6||1139.6||1139.4||0
1635760190000|2021-11-01 09:49:50|1139.4|1139|1139|1138.6|1139.4|1139|1138.6|1138.4|11120
1635760200000|2021-11-01 09:50:00|1139.2|1138.8|1139.2|1138.8|1139.4|1138.8|1139.2|1138.8|3367
1635760210000|2021-11-01 09:50:10|1139|1138.6|1139.2|1139|1139.2|1139|1138.6|1138.4|4988
1635760220000|2021-11-01 09:50:20|1139.4||1139.4||1139.4||1139.4||0
1635760230000|2021-11-01 09:50:30|1139.2|1139.2|1139.2|1139|1139.4|1139.2|1139.2|1139|654
1635760240000|2021-11-01 09:50:40|1139|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.4|2634
1635760260000|2021-11-01 09:51:00|1139.4|1139|1139.8|1139.4|1140|1139.6|1139.4|1139|17816
1635760270000|2021-11-01 09:51:10|1139.6|1139.6|1140.2|1139.8|1140.4|1140.2|1139.6|1139.6|63711
1635760280000|2021-11-01 09:51:20|1140.4|1140|1140.8|1140.6|1141|1140.6|1140.4|1139.8|7071
1635760290000|2021-11-01 09:51:30|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.4|1140.2|8266
1635760300000|2021-11-01 09:51:40|1140.4|1140.2|1140.2|1139.8|1140.6|1140.2|1140.2|1139.8|11256
1635760310000|2021-11-01 09:51:50|1140|1140|1140.4|1139.8|1140.4|1140|1140|1139.8|1200
1635760320000|2021-11-01 09:52:00|1140.6|1140|1141.2|1140.6|1141.4|1141|1140.6|1140|4248
1635760330000|2021-11-01 09:52:10|1141|1140.2|1140.4|1140.2|1141|1140.4|1140.4|1140.2|10003
1635760340000|2021-11-01 09:52:20|1140.2|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|3007
1635760350000|2021-11-01 09:52:30|1140.4|1140|1140.4|1140|1140.6|1140|1140.2|1139.8|3374
1635760360000|2021-11-01 09:52:40|1140.6|1140.2|1140.6|1140.4|1140.6|1140.4|1140.6|1140.2|0
1635760370000|2021-11-01 09:52:50|||||||||300
1635760380000|2021-11-01 09:53:00|1140.8||1140.8||1141||1140.8||811
1635760390000|2021-11-01 09:53:10|1141|1140.6|1141|1140.8|1141|1140.8|1141|1140.6|500
1635760400000|2021-11-01 09:53:20|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|1140.8|1140.4|5700
1635760410000|2021-11-01 09:53:30||1140.4||1140.6||1140.6||1140.4|0
1635760420000|2021-11-01 09:53:40|1141|1140.8|1140.8|1140.6|1141.2|1140.8|1140.4|1139.8|23960
1635760430000|2021-11-01 09:53:50||1140.4||1140.4||1140.6||1140.4|423
1635760440000|2021-11-01 09:54:00|1141|1140.6|1141|1140.6|1141.2|1140.8|1141|1140.4|1514
1635760450000|2021-11-01 09:54:10|1140.8|1140.4|1140.8|1140.6|1140.8|1140.6|1140.8|1140.4|5
1635760460000|2021-11-01 09:54:20|1140.6|1140.4|1140.4|1140.2|1140.6|1140.4|1140.2|1140|5763
1635760470000|2021-11-01 09:54:30|1140.2|1140|1140.2|1139.8|1140.2|1140|1140|1139.6|3440
1635760480000|2021-11-01 09:54:40|1140.4|1140|1140.4|1139.8|1140.4|1140|1140.4|1139.8|0
1635760500000|2021-11-01 09:55:00|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1139.8|800
1635760510000|2021-11-01 09:55:10|1140.6|1140.2|1141|1140.4|1141|1140.4|1140.6|1140.2|454
1635760530000|2021-11-01 09:55:30|1140.8|1140.6|1141.2|1140.8|1141.2|1141|1140.8|1140.6|1362
1635760540000|2021-11-01 09:55:40|1141|1140.6|1140.8|1140.4|1141.2|1140.6|1140.8|1140.4|2137
1635760550000|2021-11-01 09:55:50|1140.6|1140.2|1140.6|1140.4|1140.6|1140.4|1140.6|1140.2|1899
1635760560000|2021-11-01 09:56:00|1140.8|1140.6|1141|1140.4|1141|1140.8|1140.8|1140.4|10072
1635760570000|2021-11-01 09:56:10||1140.6||1140.6||1140.6||1140.6|5
1635760580000|2021-11-01 09:56:20|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|520
1635760590000|2021-11-01 09:56:30|1140.6|1140.2|1140.4|1140|1140.6|1140.4|1140.4|1140|2689
1635760600000|2021-11-01 09:56:40|1140.2|1139.8|1140.2|1139.8|1140.2|1140|1140|1139.6|4059
1635760610000|2021-11-01 09:56:50|1140.4||1140.2||1140.4||1140.2||0
1635760620000|2021-11-01 09:57:00|1140|1139.6|1139.4|1139.2|1140|1139.8|1139.2|1139|18932
1635760630000|2021-11-01 09:57:10|1139.2|1139|1138.8|1138.6|1139.2|1139|1138.8|1138.6|4807
1635760640000|2021-11-01 09:57:20|1138.6|1138.4|1138.8|1138.4|1138.8|1138.6|1138.6|1138.2|1204
1635760650000|2021-11-01 09:57:30|1138.6|1138.2|1137.8|1137.6|1138.6|1138.2|1137.8|1137.6|2385
1635760660000|2021-11-01 09:57:40|1138|1137.8|1138|1137.6|1138|1137.8|1137.4|1137.2|23302
1635760670000|2021-11-01 09:57:50|1137.8|1137.4|1137.8|1137.4|1138|1137.4|1137.6|1137.2|481
1635760680000|2021-11-01 09:58:00|1138|1137.6|1138|1137.4|1138|1137.8|1137.8|1137.4|1956
1635760690000|2021-11-01 09:58:10|1138.2|1137.6|1138.4|1138.2|1138.4|1138.2|1138.2|1137.6|6019
1635760700000|2021-11-01 09:58:20|1138.6|1138.4|1139.6|1139.2|1139.6|1139.2|1138.6|1138.4|3787
1635760710000|2021-11-01 09:58:30|1139.4|1138.8|1139.2|1138.8|1139.6|1139.2|1139|1138.8|12581
1635760720000|2021-11-01 09:58:40|1139|1138.6|1138.8|1138.2|1139|1138.6|1138.8|1138.2|1425
1635760730000|2021-11-01 09:58:50|1138.6||1138.6||1138.6||1138.6||0
1635760740000|2021-11-01 09:59:00|1138.4||1138.4||1138.4||1138.4||0
1635760750000|2021-11-01 09:59:10|1138.2|1138|1138.2|1137.8|1138.4|1138|1138|1137.8|12912
1635760760000|2021-11-01 09:59:20|1138.4|1138|1138.2|1137.8|1138.6|1138.2|1138.2|1137.8|511
1635760770000|2021-11-01 09:59:30|1138|1137.6|1137.8|1137.4|1138.2|1137.6|1137.8|1137.4|770
1635760780000|2021-11-01 09:59:40|1138|1137.6|1138.4|1138.2|1138.4|1138.2|1138|1137.6|13111
1635760790000|2021-11-01 09:59:50|1138|1138|1138.4|1138|1138.4|1138|1138|1137.8|3268
1635760810000|2021-11-01 10:00:10|1138.6|1138.2|1138.8|1138.6|1138.8|1138.6|1138.6|1138.2|2072
1635760820000|2021-11-01 10:00:20|1139|1138.8|1138.8|1138.4|1139|1138.8|1138.6|1138.4|9689
1635760830000|2021-11-01 10:00:30|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|1433
1635760840000|2021-11-01 10:00:40|1138.6|1138.2|1138.4|1138|1138.8|1138.4|1138.4|1138|2104
1635760850000|2021-11-01 10:00:50|1138.2||1138.2||1138.2||1138.2||25
1635760860000|2021-11-01 10:01:00|1138.4|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138.2|0
1635760880000|2021-11-01 10:01:20|1138.4|1138|1138|1137.8|1138.4|1138|1138|1137.8|3117
1635760890000|2021-11-01 10:01:30|1137.8|1137.6|1138|1137.8|1138|1137.8|1137.8|1137.6|26757
1635760900000|2021-11-01 10:01:40|1138.2|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|2278
1635760910000|2021-11-01 10:01:50|1138|1137.6|1138|1137.8|1138|1137.8|1138|1137.6|1431
1635760920000|2021-11-01 10:02:00|1138.2|1138|1138.2|1138|1138.2|1138|1138.2|1138|0
1635760930000|2021-11-01 10:02:10|1138.4||1138.4||1138.4||1138.2||0
1635760940000|2021-11-01 10:02:20|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1137.8|1137.6|679
1635760950000|2021-11-01 10:02:30|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|0
1635760960000|2021-11-01 10:02:40|1138||1138||1138||1138||0
1635760970000|2021-11-01 10:02:50|1138.2|1137.6|1138.6|1138.2|1138.6|1138.2|1138|1137.6|4993
1635760980000|2021-11-01 10:03:00|1138.8|1138.4|1138.8|1138.4|1139|1138.6|1138.8|1138.4|1388
1635760990000|2021-11-01 10:03:10|1138.6|1138.2|1138.4|1138.2|1138.6|1138.2|1137.8|1137.6|7443
1635761000000|2021-11-01 10:03:20|1137.8|1138|1138|1137.6|1138.2|1138|1137.8|1137.6|11402
1635761010000|2021-11-01 10:03:30|1138.2|1137.8|1138.2|1137.8|1138.4|1138|1138|1137.6|6000
1635761020000|2021-11-01 10:03:40|1138|1138|1138.4|1137.8|1138.4|1138|1138|1137.8|0
1635761030000|2021-11-01 10:03:50|1138.2|1138|1138.4|1138.2|1138.4|1138.2|1138.2|1138|0
1635761040000|2021-11-01 10:04:00|1138.2|1138|1138.2|1137.8|1138.4|1138.2|1138|1137.8|12481
1635761050000|2021-11-01 10:04:10|1138.4|1138|1139|1138.6|1139|1138.6|1138.4|1138|3080
1635761060000|2021-11-01 10:04:20|1138.8|1139|1139.2|1139|1139.2|1139|1138.8|1139|17148
1635761070000|2021-11-01 10:04:30|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139|2582
1635761080000|2021-11-01 10:04:40|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.2|1139|1792
1635761090000|2021-11-01 10:04:50|1139.4|1139|1139.4|1139.2|1139.4|1139.2|1139.2|1139|9456
1635761100000|2021-11-01 10:05:00|1139.2|1139|1139.2|1139|1139.2|1139|1139.2|1139|0
1635761140000|2021-11-01 10:05:40|1139|1138.8|1139.2|1138.8|1139.2|1138.8|1138.8|1138.6|8020
1635761150000|2021-11-01 10:05:50|1139||1139.2||1139.2||1139||0
1635761160000|2021-11-01 10:06:00|1139|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.6|0
1635761170000|2021-11-01 10:06:10|1139.2|1138.8|1138.6|1138.4|1139.2|1139|1138.6|1138.2|14249
1635761180000|2021-11-01 10:06:20|1138.8|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.4|1682
1635761190000|2021-11-01 10:06:30|1139.2|1138.8|1139.6|1139.2|1139.8|1139.2|1139.2|1138.8|1452
1635761200000|2021-11-01 10:06:40|||||||||6
1635761210000|2021-11-01 10:06:50|1139.8|1139.4|1140|1139.4|1140|1139.6|1139.6|1139.2|701
1635761220000|2021-11-01 10:07:00|1139.8|1139.2|1140|1139.4|1140|1139.4|1139.6|1139.2|500
1635761230000|2021-11-01 10:07:10|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|0
1635761240000|2021-11-01 10:07:20|1140.2|1139.8|1140.2|1139.8|1140.6|1140.2|1140|1139.6|10564
1635761250000|2021-11-01 10:07:30|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1139.8|1663
1635761260000|2021-11-01 10:07:40|1140.2|1139.8|1140.6|1140.2|1140.6|1140.2|1140.2|1139.8|1383
1635761270000|2021-11-01 10:07:50|||||||||5
1635761280000|2021-11-01 10:08:00|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|1072
1635761300000|2021-11-01 10:08:20|1140.4|1140|1140|1139.6|1140.4|1140|1140|1139.6|4411
1635761310000|2021-11-01 10:08:30|1140.2|1139.8|1140.2|1139.8|1140.4|1140|1140|1139.6|1078
1635761320000|2021-11-01 10:08:40|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|243
1635761330000|2021-11-01 10:08:50|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|953
1635761340000|2021-11-01 10:09:00|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|0
1635761350000|2021-11-01 10:09:10|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|383
1635761370000|2021-11-01 10:09:30|1140.2|1139.8|1140.2|1140|1140.2|1140|1140|1139.6|3380
1635761380000|2021-11-01 10:09:40|1140|1139.8|1140|1139.6|1140|1140|1140|1139.6|364
1635761390000|2021-11-01 10:09:50||1139.8||1139.6||1139.8||1139.6|5
1635761400000|2021-11-01 10:10:00|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.2|1139|2589
1635761410000|2021-11-01 10:10:10|1139.4|1139|1139.8|1139.2|1139.8|1139.2|1139.2|1139|617
1635761420000|2021-11-01 10:10:20||1139.4||1139.6||1139.6||1139.4|0
1635761430000|2021-11-01 10:10:30|||||||||60
1635761440000|2021-11-01 10:10:40|1139.6|1139.4|1139.4|1139|1139.6|1139.4|1139.4|1139|165
1635761450000|2021-11-01 10:10:50|1139.2||1139.2||1139.4||1139.2||5
1635761470000|2021-11-01 10:11:10|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139|1680
1635761480000|2021-11-01 10:11:20|1139.4|1139|1139.4|1139|1139.4|1139|1139.2|1138.8|239
1635761490000|2021-11-01 10:11:30|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|448
1635761500000|2021-11-01 10:11:40|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|169
1635761510000|2021-11-01 10:11:50|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|58
1635761520000|2021-11-01 10:12:00|1139.4|1139|1140|1139.6|1140|1139.6|1139.4|1139|448
1635761550000|2021-11-01 10:12:30|1139.8|1139.4|1139.6|1139.4|1139.8|1139.6|1139.6|1139.2|212
1635761560000|2021-11-01 10:12:40|1139.4|1139.2|1139.2|1138.8|1139.4|1139.2|1139.2|1138.8|490
1635761580000|2021-11-01 10:13:00|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.8|1138.4|820
1635761590000|2021-11-01 10:13:10|1138.6|1138.2|1138.4|1138.2|1138.6|1138.2|1138.4|1138.2|0
1635761600000|2021-11-01 10:13:20|1138.2|1138|1138.2|1138|1138.2|1138|1138.2|1138|0
1635761610000|2021-11-01 10:13:30|1138|1137.8|1137.8|1137.6|1138|1137.8|1137.8|1137.4|1483
1635761620000|2021-11-01 10:13:40|1137.6|1137.4|1137.2|1136.8|1137.6|1137.4|1137.2|1136.8|1760
1635761630000|2021-11-01 10:13:50|1137|1137|1136.4|1136|1137|1137|1136.4|1136|2240
1635761640000|2021-11-01 10:14:00|1136.2|1135.4|1136|1135.6|1136.4|1136.2|1135.8|1135.4|17998
1635761650000|2021-11-01 10:14:10|1136.2|1135.8|1136.2|1135.6|1136.2|1135.8|1136.2|1135.6|1450
1635761660000|2021-11-01 10:14:20||1135.8||1135.6||1135.8||1135.6|0
1635761670000|2021-11-01 10:14:30|1136|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|957
1635761680000|2021-11-01 10:14:40|1136.2|1135.8|1135.6|1135.2|1136.2|1136|1135.6|1135.2|2818
1635761700000|2021-11-01 10:15:00|1135.8|1135.4|1135.6|1135.2|1136|1135.6|1135.6|1135.2|2671
1635761710000|2021-11-01 10:15:10|1135.8|1135.4|1135.4|1135.2|1135.8|1135.6|1135.4|1135.2|3657
1635761720000|2021-11-01 10:15:20|1135.2|1135|1135.8|1135.2|1135.8|1135.2|1135.2|1134.8|378
1635761730000|2021-11-01 10:15:30||1135.4||1135.6||1135.6||1135.4|0
1635761750000|2021-11-01 10:15:50|1135.6|1135.4|1135.6|1135.2|1135.6|1135.4|1135.6|1135|2000
1635761760000|2021-11-01 10:16:00||1135||1135.2||1135.2||1135|0
1635761770000|2021-11-01 10:16:10||1135.4||1135.4||1135.4||1135.4|0
1635761780000|2021-11-01 10:16:20|1135.4|1135.2|1135.2|1134.8|1135.4|1135.2|1135.2|1134.8|151
1635761790000|2021-11-01 10:16:30|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|0
1635761800000|2021-11-01 10:16:40|1135.4|1135.4|1135.6|1135.2|1135.6|1135.4|1135.2|1134.8|5263
1635761810000|2021-11-01 10:16:50|1135.4|1135|1135.4|1135|1135.4|1135|1135.2|1135|547
1635761820000|2021-11-01 10:17:00||1135.2||1135||1135.2||1135|0
1635761830000|2021-11-01 10:17:10|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|0
1635761870000|2021-11-01 10:17:50||1135.4||1135.4||1135.4||1135.2|0
1635761880000|2021-11-01 10:18:00|1135.8||1135.6||1135.8||1135.6||906
1635761890000|2021-11-01 10:18:10||1135.2||1135.2||1135.2||1135.2|0
1635761920000|2021-11-01 10:18:40|1135.8|1135.4|1135.2|1134.8|1135.8|1135.6|1135.2|1134.8|854
1635761930000|2021-11-01 10:18:50||1135||1135||1135||1135|0
1635761940000|2021-11-01 10:19:00|1135|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.6|92
1635761950000|2021-11-01 10:19:10|1134.8|1134.6|1135|1134.6|1135|1134.8|1134.8|1134.6|917
1635761960000|2021-11-01 10:19:20|1135.2|1134.8|1135.4|1135|1135.4|1135.2|1135.2|1134.8|3204
1635761970000|2021-11-01 10:19:30||1135.2||1135||1135.2||1135|0
1635761980000|2021-11-01 10:19:40|1135.2|1134.8|1134.4|1134.2|1135.2|1134.8|1134.4|1134.2|2495
1635761990000|2021-11-01 10:19:50|1134.6|1134|1134.6|1134.4|1134.6|1134.4|1134.6|1134|1970
1635762000000|2021-11-01 10:20:00|1134.8|1134.6|1134.6|1134.4|1134.8|1134.6|1134.6|1134.4|1566
1635762020000|2021-11-01 10:20:20|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|0
1635762030000|2021-11-01 10:20:30||1134.4||1134.4||1134.4||1134.4|0
1635762040000|2021-11-01 10:20:40|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1135|1134.6|1170
1635762050000|2021-11-01 10:20:50|1135|1135|1135|1134.6|1135.4|1135.2|1134.8|1134.4|5111
1635762060000|2021-11-01 10:21:00|1135.2|1134.8|1134.4|1134.2|1135.4|1135|1134.2|1134|2292
1635762080000|2021-11-01 10:21:20|1134.2|1134|1134|1133.6|1134.2|1134|1134|1133.6|248
1635762090000|2021-11-01 10:21:30|1133.8|1133.4|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|1020
1635762100000|2021-11-01 10:21:40|1133.8|1133.4|1134.2|1133.6|1134.2|1134|1133.8|1133.4|13002
1635762110000|2021-11-01 10:21:50|1134|1133.8|1134|1133.8|1134.2|1134|1134|1133.6|4000
1635762120000|2021-11-01 10:22:00|1133.8|1133.6|1133.6|1133.2|1133.8|1133.6|1133.6|1133.2|133
1635762130000|2021-11-01 10:22:10|1133.8|1133.4|1133.8|1133.2|1133.8|1133.6|1133.8|1133.2|0
1635762150000|2021-11-01 10:22:30|1133.6|1133|1133.4|1133|1133.6|1133.2|1133|1132.6|12436
1635762160000|2021-11-01 10:22:40||1133.2||1133.2||1133.2||1133.2|0
1635762180000|2021-11-01 10:23:00|1133.2|1133|1133|1132.6|1133.2|1133|1132.8|1132.6|1407
1635762190000|2021-11-01 10:23:10|1132.8|1132.4|1132.6|1132.4|1132.8|1132.4|1132.6|1132.2|400
1635762200000|2021-11-01 10:23:20|1132.4|1132.2|1132.6|1132.4|1132.6|1132.4|1132.4|1132|2
1635762210000|2021-11-01 10:23:30|||||||||93
1635762220000|2021-11-01 10:23:40|1132.8|1132.6|1133.4|1133|1133.4|1133|1132.8|1132.6|3292
1635762230000|2021-11-01 10:23:50||1133.2||1133.2||1133.2||1133.2|2
1635762240000|2021-11-01 10:24:00|1133.6|1133.4|1133.4|1133|1133.8|1133.4|1133.2|1132.8|23
1635762250000|2021-11-01 10:24:10|1133.6||1133.6||1133.6||1133.6||0
1635762280000|2021-11-01 10:24:40|1133.4|1132.8|1132.8|1132.4|1133.4|1132.8|1132.8|1132.4|902
1635762300000|2021-11-01 10:25:00|1132.6|1132.6|1133|1132.8|1133|1132.8|1132.2|1131.8|7885
1635762340000|2021-11-01 10:25:40|1132.8|1132.6|1132.8|1132.6|1133|1132.6|1132.8|1132.4|950
1635762350000|2021-11-01 10:25:50|1133|1132.8|1133.2|1132.8|1133.2|1132.8|1133|1132.8|2876
1635762360000|2021-11-01 10:26:00||1132.6||1132.8||1132.8||1132.6|0
1635762370000|2021-11-01 10:26:10|1133||1133||1133||1133||10
1635762380000|2021-11-01 10:26:20|1133.2|1133|1133.4|1133|1133.4|1133|1133.2|1132.8|496
1635762390000|2021-11-01 10:26:30|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|0
1635762400000|2021-11-01 10:26:40|1133.4|1133|1133.2|1133|1133.4|1133|1133.2|1133|0
1635762410000|2021-11-01 10:26:50|1133.4|1132.8|1133.4|1133.2|1133.4|1133.2|1133.4|1132.8|1556
1635762420000|2021-11-01 10:27:00|1133.2|1133|1133|1132.4|1133.4|1133.2|1133|1132.4|568
1635762430000|2021-11-01 10:27:10||1132.6||1132.8||1132.8||1132.6|0
1635762440000|2021-11-01 10:27:20||1132.6||1132.8||1132.8||1132.6|437
1635762460000|2021-11-01 10:27:40||1132.6||1132.6||1132.8||1132.6|286
1635762470000|2021-11-01 10:27:50|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|0
1635762490000|2021-11-01 10:28:10|1132.6|1132.6|1132.6|1132.4|1133|1132.6|1132.6|1132.4|2012
1635762500000|2021-11-01 10:28:20|1132.8|1132.6|1133|1132.4|1133|1132.6|1132.8|1132.4|750
1635762510000|2021-11-01 10:28:30|1132.8|1132.2|1132.6|1132.2|1132.8|1132.2|1132.4|1132|0
1635762520000|2021-11-01 10:28:40|1132.4|1132|1132.2|1131.6|1132.4|1132|1132|1131.6|48774
1635762530000|2021-11-01 10:28:50|1132|1131.8|1132|1131.8|1132|1132|1132|1131.8|1275
1635762540000|2021-11-01 10:29:00|1132.2|1132|1132.2|1131.8|1132.2|1132|1132.2|1131.8|492
1635762550000|2021-11-01 10:29:10|1132|1131.6|1131.6|1131.2|1132|1131.6|1131.6|1131.2|1612
1635762560000|2021-11-01 10:29:20|1131.4|1131|1131|1130.8|1131.4|1131|1131|1130.6|5728
1635762570000|2021-11-01 10:29:30|1131.2|1131|1131.2|1131|1131.4|1131|1131.2|1130.8|646
1635762590000|2021-11-01 10:29:50|1131|1130.8|1131|1130.8|1131.2|1130.8|1131|1130.8|93
1635762600000|2021-11-01 10:30:00|1131.2|1131.2|1132.6|1132.2|1132.8|1132.4|1131|1131.2|39184
1635762610000|2021-11-01 10:30:10|1132.8|1132.4|1132|1131.6|1132.8|1132.4|1132|1131.6|3724
1635762620000|2021-11-01 10:30:20|1131.8|1131.4|1131.8|1131.2|1132|1131.4|1131.8|1131.2|1658
1635762630000|2021-11-01 10:30:30|1131.6|1131|1131|1130.8|1131.6|1131|1131|1130.6|450
1635762640000|2021-11-01 10:30:40||1130.6||1130.4||1130.6||1130.4|15
1635762650000|2021-11-01 10:30:50||1130.6||1130.6||1130.6||1130.4|0
1635762670000|2021-11-01 10:31:10|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.4|0
1635762680000|2021-11-01 10:31:20|1130.6|1130.2|1130.4|1130.2|1130.6|1130.2|1130.4|1130|640
1635762690000|2021-11-01 10:31:30|1130.2|1130|1130.2|1130|1130.2|1130|1130.2|1130|66
1635762700000|2021-11-01 10:31:40|1130|1129.8|1130.2|1130|1130.2|1130|1130|1129.8|1576
1635762710000|2021-11-01 10:31:50|1130.4|1130.2|1131|1130.6|1131.4|1131.2|1130.4|1130.2|6575
1635762720000|2021-11-01 10:32:00|1131.2|1130.8|1131.4|1131|1131.4|1131|1131.2|1130.8|395
1635762730000|2021-11-01 10:32:10|1131.6|1131.2|1131.6|1131.4|1131.6|1131.4|1131.6|1131.2|2177
1635762740000|2021-11-01 10:32:20|1131.4|1131.2|1131.4|1131|1131.4|1131.2|1131.2|1130.8|3103
1635762750000|2021-11-01 10:32:30||1131.2||1131.2||1131.2||1131.2|0
1635762760000|2021-11-01 10:32:40|1131.2|1131|1131.2|1130.8|1131.2|1131|1131.2|1130.8|130
1635762770000|2021-11-01 10:32:50|1131|1131|1131|1130.6|1131|1131|1131|1130.6|13
1635762780000|2021-11-01 10:33:00|1131.2|1130.8|1131|1130.6|1131.2|1131|1131|1130.6|1343
1635762800000|2021-11-01 10:33:20|1131.2|1130.8|1131.2|1131|1131.2|1131|1131.2|1130.8|0
1635762820000|2021-11-01 10:33:40||1130.8||1130.8||1130.8||1130.8|0
1635762830000|2021-11-01 10:33:50|1131|1131|1131.4|1130.8|1131.6|1131.2|1131|1130.8|4848
1635762840000|2021-11-01 10:34:00||1131||1130.8||1131||1130.8|0
1635762850000|2021-11-01 10:34:10|1131.6|1131|1131.6|1131.2|1131.6|1131.2|1131.6|1131|0
1635762860000|2021-11-01 10:34:20|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.8|1131.2|43
1635762870000|2021-11-01 10:34:30|1132|1131.6|1132|1131.6|1132|1131.8|1132|1131.6|156
1635762880000|2021-11-01 10:34:40|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|0
1635762890000|2021-11-01 10:34:50|1132|1131.6|1132|1131.4|1132|1131.6|1132|1131.4|0
1635762900000|2021-11-01 10:35:00|1131.8|1131.6|1132|1131.6|1132|1131.8|1131.8|1131.6|227
1635762910000|2021-11-01 10:35:10||1131.8||1131.6||1131.8||1131.6|0
1635762920000|2021-11-01 10:35:20|1131.8||1131.8||1131.8||1131.8||0
1635762930000|2021-11-01 10:35:30|1132||1132||1132||1132||0
1635762940000|2021-11-01 10:35:40||1131.8||1131.8||1131.8||1131.6|0
1635762950000|2021-11-01 10:35:50||1131.6||1131.8||1131.8||1131.6|0
1635762960000|2021-11-01 10:36:00|1131.8|1131.6|1131.2|1130.8|1131.8|1131.6|1131.2|1130.8|1256
1635762970000|2021-11-01 10:36:10||1130.6||1130.6||1130.6||1130.6|0
1635762980000|2021-11-01 10:36:20||1130.8||1131||1131||1130.8|0
1635763010000|2021-11-01 10:36:50|1131|1130.8|1131|1130.8|1131|1130.8|1131|1130.6|131
1635763020000|2021-11-01 10:37:00||1130.6||1130.6||1130.6||1130.6|1012
1635763030000|2021-11-01 10:37:10|1131.2|1131|1131|1130.6|1131.2|1131|1131|1130.6|5000
1635763050000|2021-11-01 10:37:30|1130.8|1130.4|1130|1129.6|1130.8|1130.4|1129.8|1129.4|63410
1635763060000|2021-11-01 10:37:40|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|241
1635763070000|2021-11-01 10:37:50|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1130|1110
1635763080000|2021-11-01 10:38:00|1130.6|1130.4|1130.6|1130.2|1130.6|1130.4|1130.4|1130.2|1046
1635763090000|2021-11-01 10:38:10|1130.8|1130.4|1130.8|1130.6|1130.8|1130.6|1130.8|1130.4|0
1635763110000|2021-11-01 10:38:30|1130.6|1130.4|1130.6|1130.2|1130.6|1130.4|1130.4|1130|305
1635763120000|2021-11-01 10:38:40||1130||1130||1130||1130|0
1635763150000|2021-11-01 10:39:10|1130.8|1130.2|1131.2|1130.8|1131.2|1130.8|1130.8|1130.2|254
1635763160000|2021-11-01 10:39:20|1131.4|1131|1131.4|1130.8|1131.4|1131.2|1131.4|1130.8|716
1635763180000|2021-11-01 10:39:40||1131||1131||1131||1131|0
1635763190000|2021-11-01 10:39:50|1131.2|1130.8|1130.8|1130.6|1131.2|1130.8|1130.8|1130.6|435
1635763200000|2021-11-01 10:40:00|1130.6|1130.4|1130.6|1130.4|1130.6|1130.4|1130.6|1130|1287
1635763210000|2021-11-01 10:40:10|1130.8|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.6|33
1635763220000|2021-11-01 10:40:20||1130.4||1130.6||1130.6||1130.4|0
1635763230000|2021-11-01 10:40:30|1130.8|1130.8|1131|1130.6|1131.2|1130.8|1130.8|1130.6|74
1635763240000|2021-11-01 10:40:40|1131.2|1130.8|1131|1130.8|1131.2|1130.8|1131|1130.8|0
1635763250000|2021-11-01 10:40:50|1131.2||1131.2||1131.2||1131.2||80
1635763260000|2021-11-01 10:41:00||1131||1130.8||1131||1130.8|781
1635763280000|2021-11-01 10:41:20|1131|1130.6|1131|1130.4|1131|1130.6|1130.8|1130.4|1165
1635763290000|2021-11-01 10:41:30||1130.6||1130.8||1130.8||1130.6|1000
1635763310000|2021-11-01 10:41:50|1131.2|1131|1131.2|1130.8|1131.2|1131|1131.2|1130.8|100
1635763330000|2021-11-01 10:42:10|1131.4|1131|1131.6|1131.4|1131.8|1131.6|1131.4|1131|4758
1635763350000|2021-11-01 10:42:30|1131.4|1131.2|1131.4|1131|1131.4|1131.2|1131.4|1131|204
1635763360000|2021-11-01 10:42:40|1131.2|1130.8|1131.2|1130.8|1131.2|1131|1131.2|1130.8|59
1635763380000|2021-11-01 10:43:00||1131||1130.8||1131||1130.8|0
1635763400000|2021-11-01 10:43:20||1131||1131||1131||1131|0
1635763420000|2021-11-01 10:43:40|1131.6|1131.4|1131.4|1131|1131.6|1131.4|1131.4|1131|25173
1635763440000|2021-11-01 10:44:00|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|13
1635763450000|2021-11-01 10:44:10|1131.2|1130.8|1131.2|1130.6|1131.2|1130.8|1131|1130.6|0
1635763460000|2021-11-01 10:44:20||1130.8||1130.6||1130.8||1130.6|0
1635763480000|2021-11-01 10:44:40|1131|1130.4|1130.8|1130.4|1131|1130.6|1130.8|1130.4|720
1635763500000|2021-11-01 10:45:00|1130.6|1130.2|1130.8|1130.6|1130.8|1130.6|1130.6|1130.2|699
1635763510000|2021-11-01 10:45:10||1130.4||1130.4||1130.4||1130.4|0
1635763520000|2021-11-01 10:45:20|1130.6||1130.6||1130.6||1130.6||0
1635763530000|2021-11-01 10:45:30||1130.2||1130.2||1130.2||1130.2|0
1635763540000|2021-11-01 10:45:40|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|91
1635763560000|2021-11-01 10:46:00|1130.6||1130.8||1130.8||1130.6||0
1635763570000|2021-11-01 10:46:10|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.6|1130.4|569
1635763580000|2021-11-01 10:46:20||1130.2||1130.4||1130.4||1130.2|0
1635763590000|2021-11-01 10:46:30|1131||1131||1131||1131||0
1635763600000|2021-11-01 10:46:40|1130.4|1130.2|1130.6|1130.2|1131|1130.4|1130.2|1130|9981
1635763610000|2021-11-01 10:46:50|1130.8|1130.4|1130.8|1130.4|1131|1130.6|1130.8|1130.4|151
1635763620000|2021-11-01 10:47:00|1131|1130.6|1131|1130.6|1131|1130.6|1131|1130.6|0
1635763630000|2021-11-01 10:47:10|1130.8|1130.4|1130.2|1130|1130.8|1130.6|1130.2|1130|3104
1635763640000|2021-11-01 10:47:20|1130.4|1130.2|1130.4|1130|1130.4|1130.2|1130.4|1130|0
1635763660000|2021-11-01 10:47:40||1130.2||1130.2||1130.2||1130|0
1635763670000|2021-11-01 10:47:50|1130.2|1130|1130|1129.6|1130.2|1130|1129.8|1129.6|5960
1635763680000|2021-11-01 10:48:00|1129.8|1129.8|1130|1129.6|1130|1129.8|1129.8|1129.6|1492
1635763690000|2021-11-01 10:48:10|1129.6|1129.4|1129.4|1129|1129.6|1129.4|1129.2|1129|3578
1635763700000|2021-11-01 10:48:20|1129.2|1128.8|1129|1128.8|1129.2|1128.8|1129|1128.8|1060
1635763710000|2021-11-01 10:48:30|1129.2||1129.2||1129.2||1129||2236
1635763720000|2021-11-01 10:48:40|1129|1128.6|1129.2|1128.8|1129.2|1128.8|1128.6|1128.2|16784
1635763730000|2021-11-01 10:48:50|1129|1128.6|1129|1128.6|1129|1128.6|1128.8|1128.4|0
1635763740000|2021-11-01 10:49:00|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.6|1128.4|500
1635763760000|2021-11-01 10:49:20|1128.8||1129||1129||1128.8||0
1635763770000|2021-11-01 10:49:30|1128.8|1128.4|1128.6|1128.2|1128.8|1128.4|1128.4|1128|21338
1635763780000|2021-11-01 10:49:40|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.8|1128.4|235
1635763810000|2021-11-01 10:50:10|1129.2||1129||1129.2||1129||0
1635763830000|2021-11-01 10:50:30||1128.8||1128.6||1128.8||1128.6|0
1635763840000|2021-11-01 10:50:40|1128.8|1128.4|1128.8|1128.6|1128.8|1128.6|1128.8|1128.4|670
1635763850000|2021-11-01 10:50:50||1128.4||1128.6||1128.6||1128.2|500
1635763860000|2021-11-01 10:51:00|1128.6|1128.4|1128.6|1128.4|1128.6|1128.4|1128.6|1128.2|0
1635763870000|2021-11-01 10:51:10|1128.8|1128.6|1128.8|1128.6|1128.8|1128.6|1128.8|1128.6|2260
1635763880000|2021-11-01 10:51:20|1129|1128.8|1129.2|1128.8|1129.4|1129|1129|1128.8|905
1635763890000|2021-11-01 10:51:30||1129||1128.8||1129||1128.8|0
1635763900000|2021-11-01 10:51:40|1129|1128.6|1129|1128.8|1129|1128.8|1129|1128.6|0
1635763910000|2021-11-01 10:51:50|1129.2|1129|1129.4|1129|1129.4|1129|1129.2|1129|346
1635763920000|2021-11-01 10:52:00|1129.6|1129.2|1130.2|1129.8|1130.4|1129.8|1129.6|1129.2|4096
1635763930000|2021-11-01 10:52:10|1130.4|1130|1130.6|1130|1130.6|1130.2|1130.2|1129.8|1650
1635763940000|2021-11-01 10:52:20|1130.4|1130.2|1130.2|1129.8|1130.4|1130.2|1130.2|1129.8|0
1635763950000|2021-11-01 10:52:30|1130|1130|1130.2|1129.8|1130.2|1130|1130|1129.6|1800
1635763980000|2021-11-01 10:53:00||1130||1129.8||1130||1129.8|0
1635763990000|2021-11-01 10:53:10|1130|1129.6|1130.2|1129.8|1130.2|1130|1130|1129.6|655
1635764000000|2021-11-01 10:53:20|1130.4|1130|1130.6|1130|1130.6|1130.2|1130.4|1130|1491
1635764010000|2021-11-01 10:53:30||1130.2||1130||1130.2||1130|0
1635764020000|2021-11-01 10:53:40|1130.4|1130.2|1130.6|1130.2|1130.6|1130.2|1130.4|1130|0
1635764030000|2021-11-01 10:53:50|1130.4||1130.6||1130.6||1130.4||0
1635764040000|2021-11-01 10:54:00|1130.8|1130.4|1130.8|1130.2|1130.8|1130.4|1130.8|1130.2|250
1635764060000|2021-11-01 10:54:20|1130.6||1130.4||1130.6||1130.4||0
1635764070000|2021-11-01 10:54:30|1130.6|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|34
1635764080000|2021-11-01 10:54:40||1130.2||1130.4||1130.4||1130.2|0
1635764090000|2021-11-01 10:54:50||1130.2||1130.2||1130.2||1130.2|0
1635764100000|2021-11-01 10:55:00||1130.4||1130.2||1130.4||1130.2|0
1635764110000|2021-11-01 10:55:10|1130.6|1130|1130.6|1130.2|1130.6|1130.2|1130.2|1130|551
1635764120000|2021-11-01 10:55:20|1130.8||1130.8||1130.8||1130.8||0
1635764130000|2021-11-01 10:55:30||1130.6||1130.6||1130.6||1130.6|0
1635764150000|2021-11-01 10:55:50|1131|1130.8|1131|1130.6|1131|1130.8|1131|1130.6|172
1635764200000|2021-11-01 10:56:40|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.4|1130|373
1635764210000|2021-11-01 10:56:50|1130.4||1130.4||1130.4||1130.4||0
1635764230000|2021-11-01 10:57:10|1130.6|1130.4|1131|1130.6|1131|1130.8|1130.6|1130.4|3486
1635764240000|2021-11-01 10:57:20|1130.8|1130.4|1130.8|1130.6|1131|1130.6|1130.8|1130.4|1523
1635764250000|2021-11-01 10:57:30|1130.6|1130.4|1130.4|1130|1130.6|1130.4|1130.4|1130|19
1635764260000|2021-11-01 10:57:40|1130.2|1129.8|1130|1129.8|1130.2|1129.8|1130|1129.4|2323
1635764270000|2021-11-01 10:57:50|1130.2|1129.6|1130|1129.8|1130.2|1129.8|1130|1129.6|628
1635764280000|2021-11-01 10:58:00||1129.6||1129.6||1129.6||1129.6|0
1635764290000|2021-11-01 10:58:10|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|10894
1635764300000|2021-11-01 10:58:20|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|250
1635764310000|2021-11-01 10:58:30|1130.4|1130|1130.4|1130.2|1130.6|1130.2|1130.4|1130|455
1635764320000|2021-11-01 10:58:40|1130.6||1130.6||1130.6||1130.6||0
1635764330000|2021-11-01 10:58:50||1130.4||1130.4||1130.4||1130.4|263
1635764340000|2021-11-01 10:59:00|1130.4|1130.2|1130|1129.6|1130.4|1130.2|1129.8|1129.6|6
1635764350000|2021-11-01 10:59:10|1130.2|1129.4|1130.2|1129.8|1130.2|1129.8|1130.2|1129.4|459
1635764360000|2021-11-01 10:59:20|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|1543
1635764370000|2021-11-01 10:59:30|1130.4|1130.4|1130.4|1130|1130.4|1130.4|1130.2|1130|675
1635764390000|2021-11-01 10:59:50|1130.6|1130.2|1130.6|1130.2|1130.6|1130.4|1130.6|1130.2|222
1635764400000|2021-11-01 11:00:00|1130.8|1130|1130.4|1130.2|1130.8|1130.2|1130.4|1130|100
1635764410000|2021-11-01 11:00:10|1130.6|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|100
1635764420000|2021-11-01 11:00:20|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|5
1635764450000|2021-11-01 11:00:50|1131|1130.6|1131|1130.6|1131|1130.6|1131|1130.6|3
1635764460000|2021-11-01 11:01:00|1131.2|1130.8|1131|1130.6|1131.4|1131|1130.8|1130.4|7418
1635764470000|2021-11-01 11:01:10||1130.8||1130.6||1130.8||1130.6|634
1635764480000|2021-11-01 11:01:20|||||||||307
1635764490000|2021-11-01 11:01:30|1131.2|1130.8|1131.2|1130.6|1131.2|1130.8|1131.2|1130.6|125
1635764500000|2021-11-01 11:01:40||1130.8||1130.8||1130.8||1130.8|0
1635764510000|2021-11-01 11:01:50|1131.4|1131|1131.4|1131.2|1131.4|1131.2|1131.2|1130.8|1135
1635764520000|2021-11-01 11:02:00|1131.2|1131|1130.8|1130.4|1131.2|1131|1130.6|1130.4|3953
1635764530000|2021-11-01 11:02:10|1130.6|1130.2|1130.6|1130|1130.6|1130.4|1130.4|1129.8|1086
1635764550000|2021-11-01 11:02:30|1130.8|1130.2|1131|1130.6|1131.2|1130.8|1130.8|1130.2|269
1635764560000|2021-11-01 11:02:40|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|1302
1635764570000|2021-11-01 11:02:50|1130.6|1130.2|1130|1129.8|1130.6|1130.2|1130|1129.6|100
1635764580000|2021-11-01 11:03:00|1130.2|1130|1130|1129.6|1130.2|1130|1129.8|1129.6|2369
1635764590000|2021-11-01 11:03:10|1129.8||1129.8||1129.8||1129.8||0
1635764600000|2021-11-01 11:03:20|1130|1129.8|1130.2|1129.8|1130.2|1129.8|1130|1129.8|29
1635764610000|2021-11-01 11:03:30||1130||1130||1130||1130|0
1635764620000|2021-11-01 11:03:40|1130|1129.8|1130.4|1130|1130.4|1130|1130|1129.8|1213
1635764630000|2021-11-01 11:03:50|1130.6|1130.2|1130.4|1130|1130.6|1130.4|1130.4|1130|3849
1635764640000|2021-11-01 11:04:00|1130.6|1130.2|1130.6|1130.2|1130.6|1130.4|1130.6|1130.2|1000
1635764650000|2021-11-01 11:04:10|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|0
1635764660000|2021-11-01 11:04:20|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1130|0
1635764670000|2021-11-01 11:04:30|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|0
1635764680000|2021-11-01 11:04:40|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1130|1045
1635764690000|2021-11-01 11:04:50|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|0
1635764700000|2021-11-01 11:05:00|1130.8|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.4|181
1635764710000|2021-11-01 11:05:10|1131.2|1131|1131.4|1131|1131.6|1131.2|1131.2|1130.8|2830
1635764730000|2021-11-01 11:05:30|1131.6|1131.2|1131.4|1131|1131.8|1131.2|1131.4|1131|2463
1635764740000|2021-11-01 11:05:40|1131.2|1131.2|1131.8|1131.4|1131.8|1131.4|1131.2|1131.2|4719
1635764750000|2021-11-01 11:05:50|1132||1131.8||1132||1131.8||0
1635764760000|2021-11-01 11:06:00|1131.6|1131.2|1131.4|1131.2|1131.6|1131.2|1131.4|1131|451
1635764770000|2021-11-01 11:06:10|1131.6|1131.4|1131.4|1131.2|1131.6|1131.4|1131.4|1131|22
1635764780000|2021-11-01 11:06:20|1131.6|1131.4|1131.8|1131.4|1132|1131.4|1131.6|1131.4|534
1635764800000|2021-11-01 11:06:40|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.4|898
1635764810000|2021-11-01 11:06:50|1131.6|1131.2|1131.2|1131|1131.6|1131.2|1131.2|1131|1816
1635764820000|2021-11-01 11:07:00|1131.4|1131.2|1131.2|1131|1131.4|1131.2|1131.2|1131|19
1635764870000|2021-11-01 11:07:50|1131|1130.8|1131|1130.8|1131|1130.8|1131|1130.6|179
1635764880000|2021-11-01 11:08:00|1131.2|1131|1131|1130.6|1131.2|1131|1131|1130.6|15
1635764890000|2021-11-01 11:08:10|1130.8|1130.4|1130.6|1130.4|1130.8|1130.6|1130.6|1130.4|0
1635764900000|2021-11-01 11:08:20|1130.8|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.6|42
1635764910000|2021-11-01 11:08:30|1131.2|1130.8|1131.4|1131|1131.4|1131|1131|1130.8|2057
1635764920000|2021-11-01 11:08:40|1131.6|1131.2|1131.4|1131|1131.6|1131.4|1131.4|1131|901
1635764930000|2021-11-01 11:08:50|1131.6|1131.6|1131.8|1131.4|1131.8|1131.6|1131.6|1131.4|1504
1635764940000|2021-11-01 11:09:00|1131.6|1131.6|1131.8|1131.4|1131.8|1131.6|1131.6|1131.2|0
1635764950000|2021-11-01 11:09:10|1131.6||1131.6||1131.8||1131.6||0
1635764960000|2021-11-01 11:09:20|1131.8|1131.6|1131.8|1131.6|1131.8|1131.6|1131.8|1131.4|950
1635764970000|2021-11-01 11:09:30||1131.4||1131.4||1131.4||1131.4|0
1635764980000|2021-11-01 11:09:40|1132|1131.6|1132.4|1132|1132.6|1132.2|1132|1131.6|3635
1635764990000|2021-11-01 11:09:50|1132.2|1131.8|1132.4|1132|1132.4|1132|1132|1131.8|1487
1635765020000|2021-11-01 11:10:20|1132.2|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.8|3
1635765030000|2021-11-01 11:10:30|1132.6|1132.2|1132.2|1132|1132.6|1132.2|1132.2|1132|0
1635765040000|2021-11-01 11:10:40|1132|1131.8|1132.2|1131.6|1132.2|1131.8|1132|1131.6|8
1635765050000|2021-11-01 11:10:50||1131.8||1131.6||1131.8||1131.6|0
1635765060000|2021-11-01 11:11:00|1132|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.8|1300
1635765070000|2021-11-01 11:11:10|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1131.8|0
1635765080000|2021-11-01 11:11:20|1132.2|1131.8|1132.2|1131.8|1132.2|1132|1132.2|1131.8|0
1635765090000|2021-11-01 11:11:30|1132.6|1132|1132.4|1132|1132.6|1132.2|1132.4|1132|6788
1635765100000|2021-11-01 11:11:40|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|0
1635765150000|2021-11-01 11:12:30|1132|1131.6|1132|1131.4|1132|1131.6|1131.8|1131.4|0
1635765160000|2021-11-01 11:12:40|1131.8|1131.2|1131.4|1131.2|1131.8|1131.2|1131.4|1131.2|444
1635765180000|2021-11-01 11:13:00|1131.6|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.4|34
1635765190000|2021-11-01 11:13:10|||||||||400
1635765200000|2021-11-01 11:13:20|1131.4|1131.2|1131.8|1131.4|1131.8|1131.4|1131.4|1131.2|6000
1635765210000|2021-11-01 11:13:30|1132||1131.8||1132||1131.8||0
1635765230000|2021-11-01 11:13:50|1132|1131.6|1131.8|1131.4|1132|1131.8|1131.8|1131.4|523
1635765240000|2021-11-01 11:14:00|1131.6|1131.2|1131.4|1130.8|1131.6|1131.4|1131.4|1130.8|820
1635765250000|2021-11-01 11:14:10|1131.2|1131|1131.4|1131|1131.6|1131.2|1131|1131|2313
1635765260000|2021-11-01 11:14:20|1131.6|1131.2|1131.4|1131|1131.6|1131.2|1131.4|1131|0
1635765280000|2021-11-01 11:14:40|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.6|500
1635765290000|2021-11-01 11:14:50|1131|1130.6|1131.2|1130.6|1131.2|1130.6|1131|1130.6|698
1635765300000|2021-11-01 11:15:00|1131.4|1130.8|1131.4|1131|1131.4|1131|1131.4|1130.8|873
1635765340000|2021-11-01 11:15:40|1131.2||1131.2||1131.2||1131.2||0
1635765350000|2021-11-01 11:15:50|1131|1130.8|1131|1130.6|1131|1130.8|1130.8|1130.6|1305
1635765360000|2021-11-01 11:16:00|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|0
1635765370000|2021-11-01 11:16:10|1130.8|1130.4|1131.4|1131|1131.4|1131|1130.8|1130.4|114
1635765380000|2021-11-01 11:16:20|1131.2|1131.2|1131.4|1130.8|1131.4|1131.2|1131.2|1130.8|660
1635765390000|2021-11-01 11:16:30|1131.2|1131|1131|1130.4|1131.2|1131|1130.8|1130.4|461
1635765400000|2021-11-01 11:16:40|1130.8|1130.2|1130.8|1130.2|1131|1130.4|1130.8|1130.2|1000
1635765420000|2021-11-01 11:17:00|1131|1130.4|1131.2|1130.8|1131.2|1130.8|1130.8|1130.4|0
1635765440000|2021-11-01 11:17:20|1130.8|1130.6|1130.4|1130|1130.8|1130.6|1130.4|1130|10239
1635765450000|2021-11-01 11:17:30|1130.6|1130.2|1130.8|1130.6|1130.8|1130.6|1130.6|1130.2|300
1635765470000|2021-11-01 11:17:50|||||||||3
1635765480000|2021-11-01 11:18:00|1131|1130.4|1130.8|1130.4|1131|1130.6|1130.6|1130.4|1934
1635765490000|2021-11-01 11:18:10|1131|1130.6|1130.4|1130|1131|1130.6|1130.4|1130|1439
1635765500000|2021-11-01 11:18:20|1130.2||1130.4||1130.4||1130.2||0
1635765510000|2021-11-01 11:18:30|1130.2|1130.2|1130.6|1130.2|1130.6|1130.4|1130.2|1130.2|2309
1635765520000|2021-11-01 11:18:40|1130.8|1130.6|1130.8|1130.6|1130.8|1130.6|1130.8|1130.6|2229
1635765530000|2021-11-01 11:18:50|1131|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.8|592
1635765540000|2021-11-01 11:19:00|1131.4|1131|1131.4|1131|1131.4|1131.2|1131.2|1130.8|556
1635765550000|2021-11-01 11:19:10|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|0
1635765560000|2021-11-01 11:19:20|1131.4|1131|1131.8|1131.2|1131.8|1131.4|1131.2|1131|1598
1635765570000|2021-11-01 11:19:30||1131.4||1131.4||1131.4||1131.4|206
1635765580000|2021-11-01 11:19:40|1131.6|1131.2|1131.4|1131|1131.6|1131.2|1131.4|1131|464
1635765590000|2021-11-01 11:19:50|1131.6|1131.2|1132|1131.4|1132|1131.4|1131.4|1131.2|2442
1635765600000|2021-11-01 11:20:00|1131.8|1131.2|1131.6|1131.4|1131.8|1131.4|1131.6|1131.2|0
1635765610000|2021-11-01 11:20:10|1131.4|1131.2|1131.6|1131.2|1131.8|1131.2|1131.4|1131.2|158
1635765620000|2021-11-01 11:20:20|1131.8||1131.8||1131.8||1131.8||0
1635765630000|2021-11-01 11:20:30|1132|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|500
1635765640000|2021-11-01 11:20:40|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|1697
1635765650000|2021-11-01 11:20:50|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.8|0
1635765660000|2021-11-01 11:21:00|1132||1132||1132||1132||10
1635765670000|2021-11-01 11:21:10|1131.8|1131.6|1131.6|1131.2|1131.8|1131.6|1131.6|1131.2|662
1635765680000|2021-11-01 11:21:20|1131.8|1131.4|1131.8|1131.2|1131.8|1131.4|1131.6|1131.2|33
1635765690000|2021-11-01 11:21:30|1132|1131.4|1131.8|1131.4|1132|1131.6|1131.8|1131.2|0
1635765700000|2021-11-01 11:21:40|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|377
1635765710000|2021-11-01 11:21:50|1131.8|1131|1131.8|1131.4|1131.8|1131.6|1131.8|1131|3178
1635765730000|2021-11-01 11:22:10|1132|1131.6|1132|1131.6|1132.2|1131.8|1132|1131.6|1648
1635765750000|2021-11-01 11:22:30|1132.2|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.6|451
1635765760000|2021-11-01 11:22:40|1132.2|1131.8|1132.2|1132|1132.4|1132|1132.2|1131.8|0
1635765770000|2021-11-01 11:22:50|1132.4|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.8|0
1635765780000|2021-11-01 11:23:00|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|0
1635765790000|2021-11-01 11:23:10||1131.6||1131.8||1131.8||1131.6|0
1635765800000|2021-11-01 11:23:20|1132|1131.6|1132.2|1131.8|1132.2|1132|1131.8|1131.6|377
1635765810000|2021-11-01 11:23:30|1132.4|1132|1132.6|1132.2|1132.6|1132.2|1132.4|1132|902
1635765830000|2021-11-01 11:23:50|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|1921
1635765840000|2021-11-01 11:24:00|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|2560
1635765850000|2021-11-01 11:24:10|1133|1132.6|1132.8|1132.6|1133|1132.6|1132.8|1132.6|353
1635765860000|2021-11-01 11:24:20|1133||1133||1133||1132.8||952
1635765870000|2021-11-01 11:24:30|1133.2|1132.8|1134|1133.4|1134.2|1133.8|1133|1132.8|90924
1635765880000|2021-11-01 11:24:40|1133.8|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.4|500
1635765890000|2021-11-01 11:24:50|1133.8|1133.8|1134.4|1134|1134.4|1134.2|1133.8|1133.8|5170
1635765900000|2021-11-01 11:25:00|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.6|3349
1635765910000|2021-11-01 11:25:10|1133.8|1133.6|1134.2|1133.8|1134.2|1133.8|1133.6|1133.4|7957
1635765920000|2021-11-01 11:25:20|1134.4|1134|1134.4|1134.2|1134.6|1134.2|1134.4|1134|2389
1635765930000|2021-11-01 11:25:30||1134||1134||1134||1134|599
1635765940000|2021-11-01 11:25:40||1134.2||1134.2||1134.2||1134.2|0
1635765950000|2021-11-01 11:25:50|1134.2|1134|1134.2|1134|1134.4|1134|1134|1133.8|1594
1635765960000|2021-11-01 11:26:00|1134|1133.8|1134|1133.6|1134|1133.8|1134|1133.6|1712
1635765970000|2021-11-01 11:26:10|1133.8|1133.4|1133.8|1133.4|1134|1133.4|1133.6|1133.2|1000
1635765990000|2021-11-01 11:26:30|1133.6|1133.2|1133.8|1133.4|1133.8|1133.4|1133.6|1133.2|472
1635766000000|2021-11-01 11:26:40|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|1000
1635766020000|2021-11-01 11:27:00||1133.8||1133.6||1133.8||1133.6|0
1635766030000|2021-11-01 11:27:10|1133.8|1133.4|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|1149
1635766040000|2021-11-01 11:27:20|1133.4|1133|1133.2|1132.8|1133.6|1133.2|1133.2|1132.8|4026
1635766050000|2021-11-01 11:27:30||1133||1133||1133||1133|0
1635766060000|2021-11-01 11:27:40|1133.4||1133.4||1133.4||1133.4||0
1635766070000|2021-11-01 11:27:50|1133.2|1132.8|1132.8|1132.6|1133.2|1132.8|1132.8|1132.6|409
1635766080000|2021-11-01 11:28:00|1133||1133||1133||1133||0
1635766090000|2021-11-01 11:28:10|1132.8|1132.4|1132.6|1132.4|1132.8|1132.4|1132.6|1132.2|390
1635766100000|2021-11-01 11:28:20|1132.8|1132.6|1132.8|1132.4|1132.8|1132.6|1132.6|1132.2|253
1635766110000|2021-11-01 11:28:30|1132.6||1133||1133||1132.6||0
1635766120000|2021-11-01 11:28:40||1132.6||1132.6||1132.6||1132.6|0
1635766140000|2021-11-01 11:29:00|1132.8|1132.4|1132.8|1132.2|1132.8|1132.4|1132.6|1132.2|22
1635766150000|2021-11-01 11:29:10|1132.6|1132|1132.6|1132.2|1132.6|1132.2|1132.4|1132|377
1635766160000|2021-11-01 11:29:20|1132.8|1132.4|1132.8|1132.2|1132.8|1132.4|1132.8|1132.2|0
1635766180000|2021-11-01 11:29:40|1132.6|1132.4|1132.6|1132.2|1132.6|1132.4|1132.6|1132.2|631
1635766200000|2021-11-01 11:30:00|1132.8|1132.4|1132.8|1132.4|1133|1132.6|1132.6|1132.4|973
1635766210000|2021-11-01 11:30:10|1132.6|1132.2|1132.6|1132.4|1132.6|1132.4|1132.6|1132.2|1081
1635766220000|2021-11-01 11:30:20|1132.8||1132.8||1133||1132.8||34
1635766230000|2021-11-01 11:30:30||1132.6||1132.2||1132.6||1132.2|2173
1635766240000|2021-11-01 11:30:40|1133|1132.4|1133|1132.6|1133|1132.6|1133|1132.4|1558
1635766260000|2021-11-01 11:31:00||1132.4||1132.6||1132.8||1132.4|0
1635766290000|2021-11-01 11:31:30|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|275
1635766300000|2021-11-01 11:31:40||1132.6||1132.6||1132.6||1132.6|0
1635766310000|2021-11-01 11:31:50||1132.8||1132.6||1133||1132.6|0
1635766320000|2021-11-01 11:32:00||1132.8||1132.8||1132.8||1132.8|0
1635766340000|2021-11-01 11:32:20|1133|1133|1133.2|1132.8|1133.2|1133|1133|1132.8|0
1635766350000|2021-11-01 11:32:30|1133|1132.6|1132.8|1132.4|1133|1132.6|1132.6|1132.2|500
1635766360000|2021-11-01 11:32:40|1133|1132.6|1133.2|1132.8|1133.2|1132.8|1133|1132.6|0
1635766370000|2021-11-01 11:32:50|1133|1132.6|1133.2|1132.8|1133.4|1132.8|1133|1132.6|0
1635766380000|2021-11-01 11:33:00|1133.4|1133|1133.2|1132.8|1133.4|1133|1133.2|1132.8|250
1635766410000|2021-11-01 11:33:30|1133.4|1133|1134|1133.6|1134|1133.6|1133.4|1133|1469
1635766420000|2021-11-01 11:33:40|1133.8||1134||1134||1133.8||0
1635766430000|2021-11-01 11:33:50|1133.8||1133.8||1133.8||1133.8||0
1635766440000|2021-11-01 11:34:00|1134|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.8|0
1635766450000|2021-11-01 11:34:10|1134.4|1134|1134.4|1134|1134.4|1134|1134.2|1133.8|0
1635766460000|2021-11-01 11:34:20||1134.2||1134.2||1134.2||1134.2|0
1635766480000|2021-11-01 11:34:40|1134.6|1134.4|1134.6|1134.4|1134.8|1134.4|1134.6|1134.2|352
1635766490000|2021-11-01 11:34:50|1134.8||1134.8||1134.8||1134.8||0
1635766500000|2021-11-01 11:35:00|1134.6||1134.8||1134.8||1134.6||0
1635766510000|2021-11-01 11:35:10|1135|1134.6|1135.2|1134.6|1135.2|1135|1134.8|1134.6|44182
1635766520000|2021-11-01 11:35:20|1135.4|1134.8|1135.6|1135.4|1135.8|1135.4|1135.4|1134.8|7399
1635766530000|2021-11-01 11:35:30|1135.8|1135.2|1135.4|1134.8|1135.8|1135.2|1135.2|1134.6|1681
1635766540000|2021-11-01 11:35:40|1135.2||1135.2||1135.2||1135||0
1635766550000|2021-11-01 11:35:50|1135.4|1135|1135.2|1134.8|1135.4|1135.2|1135.2|1134.8|729
1635766560000|2021-11-01 11:36:00|1135|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.4|2500
1635766570000|2021-11-01 11:36:10|1135.2||1135||1135.2||1135||0
1635766580000|2021-11-01 11:36:20|1135.2|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.8|34
1635766590000|2021-11-01 11:36:30|1135.2|1134.8|1135|1134.8|1135.2|1134.8|1135|1134.8|0
1635766600000|2021-11-01 11:36:40||1134.6||1134.6||1134.6||1134.6|0
1635766620000|2021-11-01 11:37:00|1135.2|1134.8|1135.8|1135.4|1136|1135.6|1135.2|1134.8|1729
1635766630000|2021-11-01 11:37:10|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.8|1135.4|0
1635766640000|2021-11-01 11:37:20|1135.6|1135.6|1136|1135.6|1136|1135.6|1135.6|1135|2727
1635766650000|2021-11-01 11:37:30|1135.8||1135.8||1135.8||1135.8||0
1635766660000|2021-11-01 11:37:40|1136||1136||1136||1135.8||0
1635766670000|2021-11-01 11:37:50|1135.8|1135.8|1136|1135.8|1136|1135.8|1135.8|1135.8|0
1635766690000|2021-11-01 11:38:10|1136.2|1136|1136.4|1136|1136.4|1136|1136.2|1136|3018
1635766700000|2021-11-01 11:38:20|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|0
1635766710000|2021-11-01 11:38:30|1136|1135.6|1135.8|1135.6|1136|1135.6|1135.8|1135.6|1054
1635766730000|2021-11-01 11:38:50|1135.6|1135.4|1135.8|1135.6|1135.8|1135.6|1135.6|1135.2|595
1635766740000|2021-11-01 11:39:00|1135.6|1135.4|1135.8|1135.2|1135.8|1135.6|1135.6|1135.2|1780
1635766750000|2021-11-01 11:39:10|1135.6|1135.4|1135.6|1135.2|1135.8|1135.4|1135.4|1135.2|1237
1635766770000|2021-11-01 11:39:30|1135.8||1135.8||1135.8||1135.8||0
1635766780000|2021-11-01 11:39:40|1135.6||1135.8||1135.8||1135.6||0
1635766790000|2021-11-01 11:39:50|1135.6|1135.4|1135.8|1135.6|1135.8|1135.6|1135.6|1135.4|441
1635766800000|2021-11-01 11:40:00|1136||1136||1136||1136||257
1635766830000|2021-11-01 11:40:30|1135.8||1135.8||1135.8||1135.8||0
1635766840000|2021-11-01 11:40:40|1136||1136||1136||1136||301
1635766850000|2021-11-01 11:40:50|1136.2|1135.8|1136|1135.8|1136.2|1136|1136|1135.8|3363
1635766860000|2021-11-01 11:41:00|1135.8|1135.6|1136|1135.6|1136|1135.8|1135.8|1135.4|3451
1635766870000|2021-11-01 11:41:10|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|1207
1635766880000|2021-11-01 11:41:20|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.4|0
1635766890000|2021-11-01 11:41:30|||||||||200
1635766900000|2021-11-01 11:41:40|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|0
1635766910000|2021-11-01 11:41:50||1135.4||1135.4||1135.4||1135.4|0
1635766930000|2021-11-01 11:42:10|1135.4|1135|1135|1134.6|1135.6|1135.2|1134.8|1134.6|19349
1635766940000|2021-11-01 11:42:20|1135.2|1134.8|1135.4|1135|1135.4|1135|1135|1134.8|1001
1635766970000|2021-11-01 11:42:50|1135.2|1135.2|1135.4|1135|1135.4|1135.2|1135.2|1135|0
1635766980000|2021-11-01 11:43:00|1135.2||1135.4||1135.4||1135.2||0
1635766990000|2021-11-01 11:43:10|1135.2||1135.2||1135.2||1135.2||0
1635767000000|2021-11-01 11:43:20|1135.4|1135.2|1135.6|1135.4|1135.6|1135.4|1135.4|1135.2|3234
1635767010000|2021-11-01 11:43:30|||||||||197
1635767040000|2021-11-01 11:44:00|1135.4|1135.2|1135.6|1135.4|1135.6|1135.4|1135.4|1135.2|1849
1635767050000|2021-11-01 11:44:10||1135.2||1135.2||1135.4||1135.2|56
1635767070000|2021-11-01 11:44:30|1135.4||1135.6||1135.6||1135.4||0
1635767080000|2021-11-01 11:44:40||1135.4||1135.2||1135.4||1135.2|0
1635767090000|2021-11-01 11:44:50|1135.4||1135.6||1135.6||1135.4||0
1635767100000|2021-11-01 11:45:00|1135.4|1135.4|1135.6|1135.2|1135.6|1135.4|1135.4|1135.2|451
1635767120000|2021-11-01 11:45:20|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|1691
1635767130000|2021-11-01 11:45:30|1135.8||1135.8||1135.8||1135.8||0
1635767140000|2021-11-01 11:45:40|1136|1135.8|1136|1135.8|1136|1135.8|1136|1135.8|0
1635767150000|2021-11-01 11:45:50|1136.2|1135.6|1136|1135.8|1136.4|1136|1136|1135.6|2725
1635767160000|2021-11-01 11:46:00|1136.2||1136.2||1136.2||1136.2||325
1635767180000|2021-11-01 11:46:20|1136|1135.6|1135.6|1135.4|1136|1135.6|1135.6|1135.4|2814
1635767190000|2021-11-01 11:46:30|1135.8|1135.6|1136.2|1135.8|1136.2|1136|1135.8|1135.6|3320
1635767200000|2021-11-01 11:46:40|1136|1135.6|1136.2|1135.6|1136.2|1135.6|1136|1135.6|0
1635767210000|2021-11-01 11:46:50|1136.4|1135.8|1136.2|1136|1136.4|1136|1136.2|1135.8|0
1635767230000|2021-11-01 11:47:10|1136.4|1136.2|1136.4|1136|1136.6|1136.2|1136.2|1136|0
1635767240000|2021-11-01 11:47:20|1136|1136.2|1136.8|1136.4|1136.8|1136.4|1136|1135.8|2500
1635767250000|2021-11-01 11:47:30|1137|1136.6|1136.6|1136|1137|1136.6|1136.4|1136|2748
1635767260000|2021-11-01 11:47:40|1136.4|1136.2|1136.4|1136|1136.6|1136.2|1136.2|1136|349
1635767270000|2021-11-01 11:47:50|1136.6|1136.2|1136.8|1136.6|1136.8|1136.6|1136.6|1136.2|513
1635767300000|2021-11-01 11:48:20|1136.6|1136.4|1136.2|1136|1136.6|1136.4|1136.2|1135.8|5303
1635767310000|2021-11-01 11:48:30|1136|1135.8|1136|1135.8|1136|1135.8|1136|1135.6|148
1635767320000|2021-11-01 11:48:40|1135.8|1135.6|1135.8|1135.6|1135.8|1135.6|1135.8|1135.4|1099
1635767330000|2021-11-01 11:48:50||1135.4||1135.4||1135.4||1135.4|0
1635767350000|2021-11-01 11:49:10|1136|1135.6|1136|1135.6|1136|1135.8|1136|1135.4|1315
1635767360000|2021-11-01 11:49:20|1136.2|1135.8|1135.6|1135.4|1136.2|1135.8|1135.6|1135.4|28578
1635767370000|2021-11-01 11:49:30|1135.8|1135.6|1135.8|1135.6|1135.8|1135.6|1135.8|1135.6|0
1635767380000|2021-11-01 11:49:40|1136||1136||1136||1135.8||932
1635767390000|2021-11-01 11:49:50|1135.8|1135.4|1135.8|1135.4|1135.8|1135.6|1135.6|1135.4|1361
1635767400000|2021-11-01 11:50:00|1135.6|1135.2|1135.6|1135|1135.6|1135.2|1135.4|1135|1670
1635767410000|2021-11-01 11:50:10|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135.2|0
1635767420000|2021-11-01 11:50:20|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.4|950
1635767430000|2021-11-01 11:50:30|1135.6||1135.6||1135.6||1135.6||0
1635767440000|2021-11-01 11:50:40|1135.8||1135.8||1135.8||1135.8||0
1635767450000|2021-11-01 11:50:50|1135.6|1135.6|1136.2|1135.8|1136.2|1135.8|1135.6|1135.6|2332
1635767460000|2021-11-01 11:51:00|1136.4|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|1739
1635767490000|2021-11-01 11:51:30|1136|1135.6|1135.4|1135|1136|1135.6|1135.4|1135|678
1635767500000|2021-11-01 11:51:40|1135.2|1134.8|1135|1134.6|1135.2|1134.8|1135|1134.6|754
1635767510000|2021-11-01 11:51:50|1134.8|1134.4|1135.2|1134.8|1135.2|1135|1134.8|1134.4|3281
1635767530000|2021-11-01 11:52:10|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.6|95
1635767540000|2021-11-01 11:52:20|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|911
1635767550000|2021-11-01 11:52:30|1135.4|1134.6|1135.2|1134.8|1135.4|1135|1135|1134.6|4273
1635767570000|2021-11-01 11:52:50|1135|1134.6|1135|1134.8|1135|1134.8|1135|1134.6|110
1635767580000|2021-11-01 11:53:00|1135.2|1135|1135.4|1135.2|1135.4|1135.2|1135.2|1135|1694
1635767590000|2021-11-01 11:53:10|1135.6||1135.4||1135.6||1135.4||0
1635767600000|2021-11-01 11:53:20|1135.6|1135.4|1136.4|1136.2|1136.8|1136.4|1135.6|1135.4|7634
1635767610000|2021-11-01 11:53:30|1136.6|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1136.2|543
1635767620000|2021-11-01 11:53:40|1136.4|1136|1136.4|1136|1136.4|1136.2|1136.4|1136|1800
1635767630000|2021-11-01 11:53:50|1136.6|1136.2|1136.6|1136.4|1136.6|1136.4|1136.6|1136.2|440
1635767650000|2021-11-01 11:54:10|1136.8|1136.6|1136.8|1136.4|1136.8|1136.6|1136.8|1136.4|1108
1635767660000|2021-11-01 11:54:20|1136.6|1136.6|1136.8|1136.4|1137|1136.6|1136.6|1136.4|140
1635767670000|2021-11-01 11:54:30|1136.6|1136.6|1136.8|1136.4|1136.8|1136.6|1136.6|1136.4|9
1635767680000|2021-11-01 11:54:40|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|0
1635767700000|2021-11-01 11:55:00|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|1928
1635767710000|2021-11-01 11:55:10|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1635767720000|2021-11-01 11:55:20|1136.8|1136.4|1137|1136.8|1137|1136.8|1136.8|1136.4|2606
1635767730000|2021-11-01 11:55:30|1136.8|1136.6|1136.8|1136.6|1136.8|1136.6|1136.8|1136.6|2932
1635767750000|2021-11-01 11:55:50|1136.6|1136.4|1136.8|1136.6|1136.8|1136.6|1136.4|1136.2|1104
1635767760000|2021-11-01 11:56:00||1136.4||1136.4||1136.4||1136.4|0
1635767770000|2021-11-01 11:56:10||1136.6||1136.4||1136.6||1136.4|0
1635767790000|2021-11-01 11:56:30|1136.6||1136.8||1136.8||1136.6||1024
1635767810000|2021-11-01 11:56:50|1136.6||1136.6||1136.6||1136.6||0
1635767820000|2021-11-01 11:57:00|1136.4|1136.2|1136.6|1136.2|1136.6|1136.2|1136.2|1136|1746
1635767860000|2021-11-01 11:57:40|1136.4||1136.6||1136.6||1136.4||0
1635767870000|2021-11-01 11:57:50|1136.8|1136.4|1136.8|1136.6|1136.8|1136.6|1136.8|1136.4|2990
1635767880000|2021-11-01 11:58:00|1137|1136.8|1137|1136.6|1137|1136.8|1136.8|1136.6|1260
1635767890000|2021-11-01 11:58:10|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|777
1635767900000|2021-11-01 11:58:20||1136.6||1136.6||1136.6||1136.6|0
1635767910000|2021-11-01 11:58:30||1136.8||1136.8||1136.8||1136.8|0
1635767920000|2021-11-01 11:58:40|1137|1136.6|1137|1136.8|1137|1136.8|1137|1136.6|0
1635767940000|2021-11-01 11:59:00|1137.2|1137|1137.2|1136.8|1137.2|1137|1137.2|1136.8|320
1635767950000|2021-11-01 11:59:10|1137|1137|1137.2|1137|1137.2|1137|1137|1136.8|1015
1635767990000|2021-11-01 11:59:50|1137.4||1137.4||1137.4||1137.4||415
1635768000000|2021-11-01 12:00:00|1137.2|1137.2|1137.6|1137.2|1137.6|1137.2|1137.2|1137.2|2250
1635768120000|2021-11-01 12:02:00|1137.4|1137|1137.4|1137|1137.4|1137|1137.2|1137|968
1635768130000|2021-11-01 12:02:10|1137.6|1137.2|1137.2|1136.8|1137.6|1137.2|1137.2|1136.8|1260
1635768140000|2021-11-01 12:02:20|1137|1136.6|1136.8|1136.4|1137|1136.8|1136.4|1136.2|1423
1635768160000|2021-11-01 12:02:40|1136.6||1136.8||1136.8||1136.6||0
1635768180000|2021-11-01 12:03:00|1136.6|1136.6|1136.4|1136|1137|1136.6|1136.2|1135.8|1092
1635768190000|2021-11-01 12:03:10|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|1600
1635768200000|2021-11-01 12:03:20|1137|1136.6|1136.8|1136.6|1137|1136.6|1136.6|1136.4|449
1635768210000|2021-11-01 12:03:30|1136.6|1136.4|1136.8|1136.6|1136.8|1136.6|1136.6|1136.4|3
1635768220000|2021-11-01 12:03:40|1136.6|1136.4|1136.8|1136.4|1136.8|1136.4|1136.6|1136.4|153
1635768240000|2021-11-01 12:04:00|1137|1136.6|1137|1136.8|1137|1136.8|1137|1136.6|858
1635768250000|2021-11-01 12:04:10|1137.2|1137|1137.6|1137.2|1137.8|1137.4|1137|1136.8|19351
1635768260000|2021-11-01 12:04:20|1137.4|1137|1137.4|1137|1137.4|1137.2|1137.2|1137|271
1635768270000|2021-11-01 12:04:30|1137.2||1137.4||1137.4||1137.2||0
1635768280000|2021-11-01 12:04:40|1137|1136.8|1137.4|1137|1137.4|1137|1137|1136.8|6000
1635768290000|2021-11-01 12:04:50|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.2|1137|32
1635768300000|2021-11-01 12:05:00|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1136.8|1136.6|2431
1635768310000|2021-11-01 12:05:10|1136.8||1136.8||1137||1136.8||0
1635768320000|2021-11-01 12:05:20|1137||1137||1137||1137||227
1635768340000|2021-11-01 12:05:40|||||||||1
1635768350000|2021-11-01 12:05:50|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.6|1136.4|2532
1635768410000|2021-11-01 12:06:50|1137.2|1136.8|1137.4|1136.8|1137.4|1136.8|1137.2|1136.8|1090
1635768420000|2021-11-01 12:07:00|1137.2|1137|1137.4|1137|1137.4|1137|1137|1137|0
1635768440000|2021-11-01 12:07:20|1137|1136.8|1137.4|1137|1137.4|1137|1137|1136.8|1000
1635768450000|2021-11-01 12:07:30|1137.2|1136.8|1137.2|1136.8|1137.2|1137|1137|1136.8|632
1635768460000|2021-11-01 12:07:40|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1136.8|1136.4|763
1635768470000|2021-11-01 12:07:50|1137||1137||1137||1137||0
1635768510000|2021-11-01 12:08:30|1136.8|1136.6|1136.4|1136|1136.8|1136.6|1136.4|1136|2563
1635768520000|2021-11-01 12:08:40|1136.6|1136.2|1136.6|1136|1136.6|1136.2|1136.4|1136|0
1635768540000|2021-11-01 12:09:00|1136.8|1136.2|1136.6|1136.4|1136.8|1136.4|1136.6|1136.2|500
1635768550000|2021-11-01 12:09:10|1136.4|1136.2|1136.4|1136|1136.4|1136.2|1136.2|1136|15
1635768560000|2021-11-01 12:09:20|1136.2|1135.8|1136.4|1135.8|1136.4|1135.8|1135.8|1135.4|3475
1635768570000|2021-11-01 12:09:30|1136.6|1136|1136.6|1136.2|1136.6|1136.2|1136.6|1136|1662
1635768580000|2021-11-01 12:09:40|1136.8||1136.6||1136.8||1136.6||0
1635768600000|2021-11-01 12:10:00|1136.8||1136.6||1136.8||1136.6||0
1635768620000|2021-11-01 12:10:20|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|0
1635768630000|2021-11-01 12:10:30|1136.8||1137||1137||1136.8||40
1635768640000|2021-11-01 12:10:40|1136.8|1136.4|1136.6|1136.2|1137|1136.4|1136.6|1136.2|3
1635768650000|2021-11-01 12:10:50|1136.4||1136.4||1136.4||1136.4||1259
1635768660000|2021-11-01 12:11:00|1136.6|1136.4|1136.6|1136.2|1136.6|1136.4|1136.6|1136.2|873
1635768670000|2021-11-01 12:11:10|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|3070
1635768680000|2021-11-01 12:11:20|1136.8|1136.4|1136.8|1136.6|1137|1136.6|1136.6|1136.4|16
1635768690000|2021-11-01 12:11:30|1136.6|1136.4|1136.8|1136.4|1136.8|1136.6|1136.6|1136.2|27
1635768710000|2021-11-01 12:11:50|1136.6||1136.8||1136.8||1136.6||0
1635768720000|2021-11-01 12:12:00|1137|1136.6|1137.2|1136.8|1137.4|1137|1137|1136.6|24165
1635768730000|2021-11-01 12:12:10|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1136.8|361
1635768760000|2021-11-01 12:12:40|1137.6|1137.2|1137.6|1137.4|1137.8|1137.4|1137.6|1137.2|2316
1635768770000|2021-11-01 12:12:50|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|15175
1635768780000|2021-11-01 12:13:00|1138|1137.8|1138|1137.8|1138.4|1138|1138|1137.8|40365
1635768790000|2021-11-01 12:13:10|1138.2|1138|1138.2|1138|1138.2|1138|1138|1137.8|1324
1635768800000|2021-11-01 12:13:20|1138.4|1137.8|1138.2|1137.8|1138.4|1138|1138.2|1137.8|1846
1635768810000|2021-11-01 12:13:30|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.4|1138|533
1635768820000|2021-11-01 12:13:40|1138.6|1138.2|1138.6|1138.2|1138.6|1138.4|1138.6|1138.2|1983
1635768830000|2021-11-01 12:13:50|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|530
1635768850000|2021-11-01 12:14:10|1138.4|1138|1138|1137.6|1138.4|1138|1137.8|1137.6|5106
1635768860000|2021-11-01 12:14:20|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|1192
1635768870000|2021-11-01 12:14:30|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|943
1635768880000|2021-11-01 12:14:40|1138||1138||1138||1138||0
1635768890000|2021-11-01 12:14:50|||||||||903
1635768900000|2021-11-01 12:15:00|1137.8|1137.6|1138|1137.6|1138|1137.8|1137.8|1137.6|3
1635768910000|2021-11-01 12:15:10|1137.4|1137.2|1137.6|1137.2|1137.8|1137.4|1137.4|1137.2|4252
1635768930000|2021-11-01 12:15:30|1137.2|1137|1137.6|1137.2|1137.8|1137.6|1137.2|1137|7720
1635768950000|2021-11-01 12:15:50|1137.4||1137.6||1137.6||1137.4||0
1635768960000|2021-11-01 12:16:00|1137.4|1137|1137|1136.6|1137.4|1137|1136.8|1136.6|1052
1635768970000|2021-11-01 12:16:10|1137.2|1136.8|1137|1136.8|1137.2|1136.8|1137|1136.8|0
1635768980000|2021-11-01 12:16:20|1137.2||1137||1137.2||1137||0
1635768990000|2021-11-01 12:16:30|1136.8|1136.6|1137|1136.8|1137|1136.8|1136.8|1136.6|8
1635769000000|2021-11-01 12:16:40|1136.8|1136.6|1136.8|1136.6|1136.8|1136.6|1136.8|1136.6|25
1635769010000|2021-11-01 12:16:50|1136.6|1136.4|1137.2|1136.6|1137.2|1136.8|1136.6|1136.4|1460
1635769020000|2021-11-01 12:17:00|1137|1136.4|1136.8|1136.4|1137|1136.4|1136.6|1136.4|0
1635769030000|2021-11-01 12:17:10||1136.6||1136.4||1136.6||1136.4|0
1635769040000|2021-11-01 12:17:20||1136.6||1136.4||1136.6||1136.4|0
1635769050000|2021-11-01 12:17:30|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|1675
1635769060000|2021-11-01 12:17:40|1136.6|1136.2|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|0
1635769070000|2021-11-01 12:17:50|1136.8||1136.8||1136.8||1136.8||0
1635769080000|2021-11-01 12:18:00|1136.6|1136.4|1137.2|1136.8|1137.2|1136.8|1136.6|1136.4|112
1635769090000|2021-11-01 12:18:10|1137|1136.6|1137.2|1136.6|1137.2|1136.6|1137|1136.6|0
1635769100000|2021-11-01 12:18:20|1137.4|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.8|0
1635769110000|2021-11-01 12:18:30||1136.8||1137||1137||1136.8|0
1635769120000|2021-11-01 12:18:40|1137.2|1136.8|1137.2|1137|1137.4|1137|1137|1136.8|184
1635769130000|2021-11-01 12:18:50|1137|1136.8|1137|1136.6|1137.2|1136.8|1137|1136.6|6481
1635769140000|2021-11-01 12:19:00|1137.2|1136.8|1137.6|1137.2|1137.6|1137.4|1137|1136.8|1690
1635769170000|2021-11-01 12:19:30|1137.8|1137.4|1137.8|1137.2|1137.8|1137.4|1137.4|1137|17182
1635769180000|2021-11-01 12:19:40|1137.4|1137.4|1137.6|1137.4|1137.6|1137.4|1137.4|1137.2|34
1635769190000|2021-11-01 12:19:50|1137.8|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.6|449
1635769200000|2021-11-01 12:20:00|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|5599
1635769220000|2021-11-01 12:20:20|1138.4|1138|1138.2|1138|1138.6|1138.2|1138.2|1138|8001
1635769240000|2021-11-01 12:20:40|1138.4|1138.2|1138.6|1138|1138.6|1138.2|1138.4|1138|1308
1635769250000|2021-11-01 12:20:50|1138.4|1137.8|1137.8|1137.6|1138.4|1138|1137.8|1137.6|9229
1635769260000|2021-11-01 12:21:00|1137.6|1137.4|1137.6|1137.2|1137.8|1137.6|1137.6|1137.2|3170
1635769270000|2021-11-01 12:21:10|1137.8|1137.4|1137.8|1137.6|1138|1137.6|1137.8|1137.4|891
1635769280000|2021-11-01 12:21:20|1137.6|1137.4|1137.6|1137.2|1137.6|1137.4|1137.4|1137.2|854
1635769300000|2021-11-01 12:21:40|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|0
1635769320000|2021-11-01 12:22:00|1137.4||1137.4||1137.6||1137.4||0
1635769330000|2021-11-01 12:22:10|1137.2|1137|1137.2|1137|1137.2|1137|1137.2|1137|949
1635769340000|2021-11-01 12:22:20|1137.4||1137.4||1137.4||1137.4||995
1635769350000|2021-11-01 12:22:30|1137.2||1137.2||1137.2||1137.2||0
1635769360000|2021-11-01 12:22:40|1137.4||1137.4||1137.4||1137.2||1449
1635769370000|2021-11-01 12:22:50|1137.2|1136.8|1136.8|1136.4|1137.2|1136.8|1136.6|1136.4|3271
1635769380000|2021-11-01 12:23:00|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|456
1635769390000|2021-11-01 12:23:10|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|1200
1635769400000|2021-11-01 12:23:20|1137.2|1136.8|1137.2|1136.8|1137.4|1137|1137.2|1136.8|1715
1635769440000|2021-11-01 12:24:00|1136.8|1136.6|1136.8|1136.2|1137|1136.8|1136.8|1136.2|2405
1635769450000|2021-11-01 12:24:10|1137|1136.4|1137.2|1136.6|1137.2|1136.6|1137|1136.4|372
1635769460000|2021-11-01 12:24:20|1137|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|1109
1635769470000|2021-11-01 12:24:30||1136.8||1136.6||1136.8||1136.6|0
1635769480000|2021-11-01 12:24:40|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1635769490000|2021-11-01 12:24:50|1137|1136.6|1136.8|1136.6|1137|1136.6|1136.8|1136.4|0
1635769500000|2021-11-01 12:25:00|1137||1136.8||1137||1136.8||0
1635769510000|2021-11-01 12:25:10|1137|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.8|1669
1635769530000|2021-11-01 12:25:30|1136.8|1136.6|1136.8|1136.4|1137|1136.6|1136.6|1136.4|750
1635769570000|2021-11-01 12:26:10|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|1232
1635769580000|2021-11-01 12:26:20|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|962
1635769620000|2021-11-01 12:27:00|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.2|1991
1635769630000|2021-11-01 12:27:10|1136.4|1136.2|1136.6|1136.2|1136.6|1136.2|1136.2|1136|917
1635769640000|2021-11-01 12:27:20|1136.4|1136|1136.4|1136|1136.4|1136.2|1136.2|1136|412
1635769660000|2021-11-01 12:27:40|1136.2|1136.2|1136.4|1136|1136.4|1136.2|1136.2|1136|3523
1635769680000|2021-11-01 12:28:00|1136.2|1136.2|1136.4|1136|1136.4|1136.2|1136.2|1136|949
1635769690000|2021-11-01 12:28:10|1136.2|1136.2|1136.2|1136|1136.2|1136.2|1136.2|1136|1657
1635769700000|2021-11-01 12:28:20|1136.4|1136.2|1136.4|1136|1136.6|1136.2|1136.2|1136|511
1635769730000|2021-11-01 12:28:50|1136.2||1136.2||1136.2||1136.2||0
1635769740000|2021-11-01 12:29:00|1136|1135.8|1135.8|1135.6|1136.2|1136|1135.8|1135.6|60250
1635769750000|2021-11-01 12:29:10|1136|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|1661
1635769760000|2021-11-01 12:29:20|1136.2|1135.8|1137|1136.6|1137|1136.8|1136.2|1135.8|9145
1635769770000|2021-11-01 12:29:30|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|0
1635769780000|2021-11-01 12:29:40|1136.6||1136.8||1136.8||1136.6||0
1635769790000|2021-11-01 12:29:50|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|592
1635769800000|2021-11-01 12:30:00|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1635769810000|2021-11-01 12:30:10|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|747
1635769820000|2021-11-01 12:30:20|1137.2|1136.4|1136.8|1136.4|1137.2|1136.4|1136.8|1136.4|2075
1635769830000|2021-11-01 12:30:30|1137|1136.6|1137|1136.4|1137|1136.6|1136.8|1136.4|0
1635769840000|2021-11-01 12:30:40|1136.8|1136.6|1136.8|1136.4|1136.8|1136.6|1136.8|1136.4|0
1635769850000|2021-11-01 12:30:50|1137|1136.6|1136.8|1136.6|1137.2|1136.8|1136.8|1136.6|6152
1635769860000|2021-11-01 12:31:00|1136.6|1136.4|1136.6|1136.4|1136.6|1136.4|1136.6|1136.4|1555
1635769870000|2021-11-01 12:31:10|1136.4|1136.2|1136.4|1136|1136.4|1136.2|1136.4|1136|581
1635769880000|2021-11-01 12:31:20|1136.2|1135.8|1135.8|1135.6|1136.2|1135.8|1135.8|1135.6|1441
1635769890000|2021-11-01 12:31:30|1136||1136||1136||1136||0
1635769900000|2021-11-01 12:31:40|1135.8||1135.8||1135.8||1135.8||0
1635769910000|2021-11-01 12:31:50|1136|1135.4|1135.8|1135.4|1136|1135.4|1135.8|1135.4|650
1635769920000|2021-11-01 12:32:00|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|0
1635769930000|2021-11-01 12:32:10|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|445
1635769940000|2021-11-01 12:32:20|1136.2|1135.8|1136.6|1136.2|1136.6|1136.2|1136.2|1135.8|4465
1635769950000|2021-11-01 12:32:30|1136.2|1136|1136.6|1136.2|1136.6|1136.2|1136.2|1136|2700
1635769960000|2021-11-01 12:32:40|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|1205
1635769970000|2021-11-01 12:32:50|1136.8|1136.2|1136.6|1136.2|1136.8|1136.4|1136.4|1136|5644
1635769980000|2021-11-01 12:33:00|1136.4|1136|1136|1135.6|1136.4|1136|1136|1135.6|472
1635769990000|2021-11-01 12:33:10|1136.2||1136.2||1136.2||1136.2||0
1635770000000|2021-11-01 12:33:20|1136.4|1135.8|1136.2|1136|1136.4|1136|1136.2|1135.8|464
1635770010000|2021-11-01 12:33:30|1136.4|1135.8|1136.4|1136|1136.4|1136|1136.4|1135.8|0
1635770070000|2021-11-01 12:34:30|1136.6|1136.2|1136.6|1136.4|1136.8|1136.4|1136.6|1136.2|283
1635770080000|2021-11-01 12:34:40|1136.4|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|838
1635770100000|2021-11-01 12:35:00|||||||||10
1635770110000|2021-11-01 12:35:10|1136.2||1136.2||1136.2||1136.2||0
1635770120000|2021-11-01 12:35:20|1136.4||1136.4||1136.4||1136.4||250
1635770150000|2021-11-01 12:35:50|1136.2|1135.8|1136.2|1135.8|1136.2|1136|1136.2|1135.8|250
1635770160000|2021-11-01 12:36:00|1136|1135.6|1135.6|1135.4|1136|1135.6|1135.6|1135.2|167
1635770180000|2021-11-01 12:36:20|1135.4|1135.2|1135.4|1135.2|1135.4|1135.2|1135.4|1135.2|158
1635770190000|2021-11-01 12:36:30|1135.6|1135|1135.2|1134.8|1135.6|1135|1135|1134.8|3546
1635770200000|2021-11-01 12:36:40|1135||1135.2||1135.2||1135||500
1635770210000|2021-11-01 12:36:50||1135||1134.8||1135||1134.8|481
1635770220000|2021-11-01 12:37:00|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.2|1134.8|3650
1635770230000|2021-11-01 12:37:10|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|414
1635770240000|2021-11-01 12:37:20|1136|1135.6|1136.2|1135.6|1136.2|1135.6|1136|1135.6|0
1635770250000|2021-11-01 12:37:30|1136||1136||1136||1136||0
1635770270000|2021-11-01 12:37:50|1136.2||1136||1136.2||1136||0
1635770280000|2021-11-01 12:38:00|1135.8||1136||1136||1135.8||0
1635770300000|2021-11-01 12:38:20|1136.2|1135.8|1136.6|1136.2|1136.6|1136.4|1136.2|1135.6|2821
1635770310000|2021-11-01 12:38:30|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|384
1635770330000|2021-11-01 12:38:50|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|0
1635770340000|2021-11-01 12:39:00|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.4|1136|0
1635770350000|2021-11-01 12:39:10|1136.4|1136|1136.8|1136.2|1136.8|1136.2|1136.4|1136|0
1635770360000|2021-11-01 12:39:20|1136.6||1136.6||1136.6||1136.6||0
1635770370000|2021-11-01 12:39:30|1136.8|1136|1136.4|1136|1136.8|1136.2|1136.4|1136|4000
1635770380000|2021-11-01 12:39:40|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.8|1585
1635770400000|2021-11-01 12:40:00|1136|1135.6|1136.2|1135.6|1136.2|1135.8|1135.8|1135.6|51
1635770410000|2021-11-01 12:40:10|1136|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.8|0
1635770420000|2021-11-01 12:40:20|1136||1136||1136||1136||0
1635770430000|2021-11-01 12:40:30|1136.2||1136.2||1136.2||1136.2||250
1635770450000|2021-11-01 12:40:50|1136.4|1136|1136.4|1136|1136.4|1136.2|1136.4|1136|2114
1635770460000|2021-11-01 12:41:00|1136.2|1135.8|1136.2|1135.8|1136.4|1135.8|1136.2|1135.8|0
1635770470000|2021-11-01 12:41:10|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|0
1635770480000|2021-11-01 12:41:20|1136.4|1136|1136.4|1136|1136.4|1136|1136.2|1136|0
1635770490000|2021-11-01 12:41:30|1136.2|1135.8|1136.4|1136|1136.6|1136.2|1136.2|1135.8|0
1635770500000|2021-11-01 12:41:40|1136.2||1136.4||1136.4||1136.2||0
1635770510000|2021-11-01 12:41:50|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|0
1635770520000|2021-11-01 12:42:00|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.4|1136|0
1635770530000|2021-11-01 12:42:10|1136.4||1136.6||1136.6||1136.4||0
1635770570000|2021-11-01 12:42:50||1136.4||1136.2||1136.4||1136.2|203
1635770580000|2021-11-01 12:43:00|1136.8|1136.4|1136.6|1136.4|1136.8|1136.4|1136.6|1136.4|2216
1635770590000|2021-11-01 12:43:10|1136.8||1136.8||1136.8||1136.8||0
1635770600000|2021-11-01 12:43:20||1136.6||1136.4||1136.6||1136.4|0
1635770610000|2021-11-01 12:43:30|1137|1136.6|1136.8|1136.4|1137.2|1136.8|1136.8|1136.4|7109
1635770620000|2021-11-01 12:43:40|1137|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.4|1845
1635770640000|2021-11-01 12:44:00|1136.8|1136.8|1137.4|1137|1137.6|1137.2|1136.8|1136.8|2679
1635770650000|2021-11-01 12:44:10|1137.2|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.8|0
1635770660000|2021-11-01 12:44:20|1137.6||1137.6||1137.6||1137.6||0
1635770670000|2021-11-01 12:44:30|1137.8|1137.2|1137.8|1137.4|1137.8|1137.4|1137.8|1137.2|0
1635770680000|2021-11-01 12:44:40|1138|1137.6|1138|1137.6|1138.2|1138|1138|1137.4|28162
1635770690000|2021-11-01 12:44:50|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|2552
1635770700000|2021-11-01 12:45:00|1138|1138|1138.2|1137.8|1138.4|1138|1138|1137.8|1895
1635770720000|2021-11-01 12:45:20|1138|1137.6|1137.6|1137.2|1138|1137.6|1137.6|1137.2|4488
1635770730000|2021-11-01 12:45:30||1137.4||1137.4||1137.4||1137.4|0
1635770750000|2021-11-01 12:45:50|1137.4|1137.2|1137.2|1136.8|1137.4|1137.2|1137|1136.8|1161
1635770760000|2021-11-01 12:46:00|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1136.8|1314
1635770780000|2021-11-01 12:46:20|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1107
1635770800000|2021-11-01 12:46:40|1137.4||1137.6||1137.6||1137.4||0
1635770830000|2021-11-01 12:47:10|1137.8|1137.4|1138|1137.6|1138.2|1137.6|1137.8|1137.4|2390
1635770840000|2021-11-01 12:47:20|1138.2|1138|1138.4|1138|1138.4|1138|1138.2|1138|430
1635770850000|2021-11-01 12:47:30|1138.6|1138.2|1138.4|1137.8|1138.6|1138.2|1138.2|1137.8|179
1635770860000|2021-11-01 12:47:40||1138||1137.8||1138||1137.8|0
1635770880000|2021-11-01 12:48:00||1138||1138||1138||1138|0
1635770890000|2021-11-01 12:48:10|1138.6||1138.6||1138.6||1138.6||0
1635770900000|2021-11-01 12:48:20|1138.8|1138.2|1138.8|1138.4|1138.8|1138.4|1138.8|1138.2|0
1635770910000|2021-11-01 12:48:30|1139|1138.6|1139|1138.6|1139.2|1138.8|1139|1138.6|63612
1635770920000|2021-11-01 12:48:40||1138.8||1138.8||1138.8||1138.8|0
1635770930000|2021-11-01 12:48:50||1138.6||1138.8||1138.8||1138.6|0
1635770940000|2021-11-01 12:49:00|1139.2|1138.6|1139.2|1139|1139.4|1139|1139.2|1138.6|1124
1635770950000|2021-11-01 12:49:10|1139.4||1139.4||1139.4||1139.2||0
1635770970000|2021-11-01 12:49:30|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1138.8|1138.4|4668
1635770980000|2021-11-01 12:49:40|1139.4|1139|1139.4|1139.2|1139.6|1139.4|1139.4|1139|209
1635770990000|2021-11-01 12:49:50|1139.2|1139|1139.2|1139|1139.4|1139|1139.2|1138.8|4986
1635771000000|2021-11-01 12:50:00|1139.4|1138.8|1139.4|1139|1139.4|1139|1139.4|1138.8|28
1635771010000|2021-11-01 12:50:10|1139.2||1139.2||1139.2||1139.2||0
1635771020000|2021-11-01 12:50:20|1139|1138.8|1138.6|1138.4|1139|1138.8|1138.6|1138.2|2670
1635771040000|2021-11-01 12:50:40|1138.8||1138.8||1138.8||1138.8||1426
1635771050000|2021-11-01 12:50:50|1138.6|1138.6|1138.6|1138.2|1138.6|1138.6|1138.6|1138.2|4539
1635771060000|2021-11-01 12:51:00|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|907
1635771070000|2021-11-01 12:51:10|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|844
1635771090000|2021-11-01 12:51:30|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|0
1635771100000|2021-11-01 12:51:40|1138.8|1138.4|1138.8|1138.4|1138.8|1138.6|1138.8|1138.4|1290
1635771110000|2021-11-01 12:51:50|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|0
1635771130000|2021-11-01 12:52:10|1138.6|1138.2|1138.8|1138.6|1138.8|1138.6|1138.6|1138.2|1268
1635771140000|2021-11-01 12:52:20|1139||1139||1139||1139||1022
1635771150000|2021-11-01 12:52:30|1139.2|1138.8|1139|1138.8|1139.4|1139|1139|1138.8|4884
1635771170000|2021-11-01 12:52:50|1139.2|1138.6|1139|1138.8|1139.2|1138.8|1139|1138.6|4517
1635771180000|2021-11-01 12:53:00|1138.8|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.6|180
1635771190000|2021-11-01 12:53:10|1139.2|1138.8|1139|1138.8|1139.2|1138.8|1139|1138.8|0
1635771200000|2021-11-01 12:53:20|1139.2|1138.6|1139|1138.6|1139.2|1138.6|1139|1138.6|1329
1635771210000|2021-11-01 12:53:30|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|250
1635771220000|2021-11-01 12:53:40||1139||1138.8||1139||1138.8|8
1635771230000|2021-11-01 12:53:50|1139|1138.6|1138.8|1138.2|1139|1138.6|1138.4|1138.2|2039
1635771240000|2021-11-01 12:54:00||1138.4||1138.4||1138.4||1138.4|0
1635771250000|2021-11-01 12:54:10|1138.6|1138.2|1138.4|1138|1138.8|1138.2|1138.2|1138|3786
1635771260000|2021-11-01 12:54:20|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1635771280000|2021-11-01 12:54:40||1138.4||1138.2||1138.4||1138.2|372
1635771290000|2021-11-01 12:54:50|1138.4|1138|1138.8|1138.6|1139|1138.6|1138.4|1138|1566
1635771300000|2021-11-01 12:55:00|1138.6|1138.4|1138.6|1138.2|1138.6|1138.6|1138.6|1138.2|0
1635771310000|2021-11-01 12:55:10|1139|1138.8|1139|1138.6|1139|1138.8|1138.8|1138.2|16044
1635771320000|2021-11-01 12:55:20|1138.8||1139||1139||1138.8||0
1635771330000|2021-11-01 12:55:30|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|2373
1635771340000|2021-11-01 12:55:40|1138.6|1138.6|1138.8|1138.4|1139|1138.6|1138.6|1138.2|143
1635771350000|2021-11-01 12:55:50|1139|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.6|0
1635771370000|2021-11-01 12:56:10|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|3052
1635771380000|2021-11-01 12:56:20|1138.4||1138.6||1138.6||1138.4||1700
1635771390000|2021-11-01 12:56:30|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|968
1635771400000|2021-11-01 12:56:40|1138.6|1138.2|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|32
1635771420000|2021-11-01 12:57:00|1138.4|1138.4|1138.8|1138.4|1138.8|1138.4|1138.4|1138.4|2765
1635771430000|2021-11-01 12:57:10|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.4|1138.2|0
1635771440000|2021-11-01 12:57:20|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.8|1138.4|500
1635771450000|2021-11-01 12:57:30|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.6|389
1635771460000|2021-11-01 12:57:40|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.4|640
1635771470000|2021-11-01 12:57:50|1138.8|1138.4|1138.4|1138.2|1138.8|1138.4|1138.4|1138|7147
1635771480000|2021-11-01 12:58:00|1138.2|1138|1138|1137.6|1138.2|1138|1137.8|1137.6|3355
1635771490000|2021-11-01 12:58:10|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|142
1635771500000|2021-11-01 12:58:20|1138.4||1138.2||1138.4||1138.2||0
1635771510000|2021-11-01 12:58:30|1138.4|1138|1138.6|1138.2|1138.6|1138.4|1138.4|1138|2300
1635771520000|2021-11-01 12:58:40|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.4|1138.2|0
1635771550000|2021-11-01 12:59:10|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|169
1635771560000|2021-11-01 12:59:20|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|132
1635771570000|2021-11-01 12:59:30||1138.2||1138.2||1138.2||1138.2|0
1635771580000|2021-11-01 12:59:40|1138.2|1138|1138.4|1138|1138.4|1138.2|1138.2|1137.8|2508
1635771590000|2021-11-01 12:59:50|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1137.8|1137.4|727
1635771600000|2021-11-01 13:00:00|1137.8||1138||1138||1137.8||0
1635771610000|2021-11-01 13:00:10|1138.2|1137.8|1138|1137.8|1138.2|1137.8|1138|1137.6|0
1635771620000|2021-11-01 13:00:20|1137.8|1137.6|1138|1137.8|1138.2|1137.8|1137.8|1137.4|1024
1635771630000|2021-11-01 13:00:30|1137.8|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.6|1288
1635771640000|2021-11-01 13:00:40|1137.8|1137.8|1138|1137.8|1138|1137.8|1137.8|1137.8|0
1635771650000|2021-11-01 13:00:50|1137.8|1137.6|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|1027
1635771660000|2021-11-01 13:01:00|1138|1137.6|1138|1137.6|1138|1137.8|1137.8|1137.6|444
1635771670000|2021-11-01 13:01:10|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1635771680000|2021-11-01 13:01:20|1137.8|1137.8|1138|1137.8|1138|1137.8|1137.8|1137.8|1021
1635771690000|2021-11-01 13:01:30|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|0
1635771700000|2021-11-01 13:01:40|1138|1137.8|1138|1137.8|1138|1137.8|1138|1137.8|2000
1635771710000|2021-11-01 13:01:50|1138.2|1138|1138.4|1138|1138.4|1138|1138.2|1137.8|3429
1635771720000|2021-11-01 13:02:00|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.4|1138.2|651
1635771730000|2021-11-01 13:02:10|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|347
1635771740000|2021-11-01 13:02:20||1138||1138.2||1138.2||1138|0
1635771750000|2021-11-01 13:02:30|1138.4|1138|1138.4|1137.8|1138.4|1138|1138.4|1137.8|1357
1635771760000|2021-11-01 13:02:40|1138.2||1138.2||1138.2||1138.2||0
1635771770000|2021-11-01 13:02:50||1138||1137.8||1138||1137.8|0
1635771780000|2021-11-01 13:03:00|1138.4|1138|1138.6|1138|1138.6|1138.2|1138.4|1137.8|4088
1635771790000|2021-11-01 13:03:10|1138.4|1137.8|1137.8|1137.6|1138.4|1137.8|1137.8|1137.4|432
1635771800000|2021-11-01 13:03:20|1137.6|1137.4|1137.6|1137.4|1137.8|1137.6|1137.6|1137.2|784
1635771820000|2021-11-01 13:03:40|1137.8||1137.8||1137.8||1137.8||31
1635771830000|2021-11-01 13:03:50|1138|1137.2|1137.6|1137.4|1138|1137.4|1137.4|1137.2|8535
1635771840000|2021-11-01 13:04:00|1137.8||1137.8||1138||1137.8||2000
1635771850000|2021-11-01 13:04:10|1137.6|1137.2|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|3500
1635771860000|2021-11-01 13:04:20|1137.6||1137.6||1137.6||1137.6||0
1635771870000|2021-11-01 13:04:30|1137.4|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137.2|461
1635771880000|2021-11-01 13:04:40|1137.8|1137.4|1138|1137.6|1138.2|1137.8|1137.8|1137.4|4809
1635771890000|2021-11-01 13:04:50|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.4|1137.2|389
1635771920000|2021-11-01 13:05:20|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|1500
1635771930000|2021-11-01 13:05:30|1137.6|1137.2|1138|1137.6|1138|1137.6|1137.6|1137.2|550
1635771940000|2021-11-01 13:05:40|1138.2|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.8|0
1635771950000|2021-11-01 13:05:50|1138.2|1137.8|1138.2|1137.8|1138.4|1137.8|1138.2|1137.8|0
1635771960000|2021-11-01 13:06:00|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|1171
1635771970000|2021-11-01 13:06:10|1138.8|1138.4|1138.8|1138.4|1139|1138.6|1138.6|1138.2|653
1635771990000|2021-11-01 13:06:30|1139|1138.6|1138.4|1138|1139|1138.6|1138.4|1138|8436
1635772010000|2021-11-01 13:06:50|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|0
1635772020000|2021-11-01 13:07:00|1138.6|1138.2|1138.6|1138|1138.6|1138.2|1138.4|1138|0
1635772030000|2021-11-01 13:07:10|1138.4|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|0
1635772040000|2021-11-01 13:07:20|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|0
1635772050000|2021-11-01 13:07:30|1138.6||1138.4||1138.6||1138.4||0
1635772060000|2021-11-01 13:07:40|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.6|752
1635772070000|2021-11-01 13:07:50|1137.8|1137.4|1138|1137.6|1138.2|1137.8|1137.6|1137.2|690
1635772080000|2021-11-01 13:08:00|1138.2|1137.8|1138.2|1137.6|1138.2|1137.8|1138|1137.6|0
1635772090000|2021-11-01 13:08:10|1138|1137.8|1138.2|1137.6|1138.2|1138|1138|1137.6|0
1635772100000|2021-11-01 13:08:20||1137.8||1137.8||1138||1137.8|0
1635772110000|2021-11-01 13:08:30|1138|1138|1137.8|1137.6|1138|1138|1137.8|1137.6|364
1635772120000|2021-11-01 13:08:40||1137.4||1137.4||1137.4||1137.2|309
1635772130000|2021-11-01 13:08:50|1137.6|1137.2|1138|1137.6|1138|1137.6|1137.6|1137.2|2007
1635772140000|2021-11-01 13:09:00|1138.2||1138||1138.2||1138||0
1635772150000|2021-11-01 13:09:10|1138.2|1137.8|1138.4|1138|1138.4|1138|1138|1137.8|0
1635772160000|2021-11-01 13:09:20|1138.6|1138.2|1138.2|1137.8|1138.6|1138.2|1138.2|1137.8|605
1635772170000|2021-11-01 13:09:30|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|295
1635772180000|2021-11-01 13:09:40|1138|1137.6|1138|1137.6|1138.2|1137.6|1138|1137.6|0
1635772190000|2021-11-01 13:09:50|1137.8|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.6|1000
1635772200000|2021-11-01 13:10:00|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.6|1499
1635772210000|2021-11-01 13:10:10|1137.8|1137.4|1138.2|1137.8|1138.2|1137.8|1137.8|1137.4|449
1635772220000|2021-11-01 13:10:20|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|0
1635772230000|2021-11-01 13:10:30|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.6|951
1635772240000|2021-11-01 13:10:40|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|141
1635772250000|2021-11-01 13:10:50|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|0
1635772260000|2021-11-01 13:11:00|1137.6|1137.6|1137.6|1137.4|1137.6|1137.6|1137.6|1137.4|1447
1635772270000|2021-11-01 13:11:10|1137.8||1137.8||1137.8||1137.8||0
1635772280000|2021-11-01 13:11:20|1137.6||1137.6||1137.6||1137.6||0
1635772290000|2021-11-01 13:11:30|1137.4|1137.2|1137.4|1137|1137.4|1137.2|1137.2|1136.8|796
1635772300000|2021-11-01 13:11:40|1137.2|1136.8|1137.2|1137|1137.4|1137|1137.2|1136.8|250
1635772310000|2021-11-01 13:11:50|1137.4||1137.4||1137.4||1137.4||280
1635772320000|2021-11-01 13:12:00|1137.2||1137.4||1137.4||1137.2||0
1635772330000|2021-11-01 13:12:10||1137.2||1137||1137.2||1137|0
1635772340000|2021-11-01 13:12:20||1137.2||1137||1137.2||1137|1142
1635772350000|2021-11-01 13:12:30|1137.2|1137.2|1137.2|1136.8|1137.2|1137.2|1137.2|1136.8|33
1635772360000|2021-11-01 13:12:40|1137|1136.4|1136.8|1136.6|1137|1136.6|1136.4|1136.2|11074
1635772370000|2021-11-01 13:12:50||1136.4||1136.6||1136.6||1136.4|0
1635772380000|2021-11-01 13:13:00|1137|1136.8|1137.2|1136.6|1137.2|1136.8|1137|1136.6|1581
1635772390000|2021-11-01 13:13:10|1137|1136.4|1136.8|1136.6|1137.2|1136.6|1136.6|1136.4|5526
1635772400000|2021-11-01 13:13:20|1137||1137||1137||1137||313
1635772410000|2021-11-01 13:13:30|1136.8||1136.8||1136.8||1136.8||0
1635772420000|2021-11-01 13:13:40|1137||1137||1137||1137||1000
1635772430000|2021-11-01 13:13:50|1136.8|1136.8|1136.8|1136.4|1136.8|1136.8|1136.6|1136.2|1928
1635772440000|2021-11-01 13:14:00|1137|1136.2|1137|1136.6|1137|1136.6|1137|1136.2|732
1635772450000|2021-11-01 13:14:10|1136.8|1136.4|1136.8|1136.6|1136.8|1136.6|1136.8|1136.4|0
1635772470000|2021-11-01 13:14:30||1136.4||1136.4||1136.6||1136.4|353
1635772480000|2021-11-01 13:14:40||1136.6||1136.6||1136.6||1136.6|390
1635772500000|2021-11-01 13:15:00|1137|1136.8|1137|1136.6|1137|1136.8|1137|1136.6|286
1635772520000|2021-11-01 13:15:20|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1635772540000|2021-11-01 13:15:40|1136.6|1136.6|1136.2|1136|1136.6|1136.6|1136.2|1136|3457
1635772550000|2021-11-01 13:15:50|1136.4|1135.8|1136.2|1136|1136.6|1136.2|1136.2|1135.8|32510
1635772560000|2021-11-01 13:16:00|1136.4|1136.2|1136.4|1136.2|1136.6|1136.2|1136.4|1136|584
1635772570000|2021-11-01 13:16:10|1136.6|1136|1136.4|1136.2|1136.6|1136.2|1136.4|1136|453
1635772620000|2021-11-01 13:17:00||1136||1136.2||1136.2||1136|0
1635772630000|2021-11-01 13:17:10|1136.2|1136|1135.4|1135.2|1136.2|1136|1135.4|1135|1604
1635772640000|2021-11-01 13:17:20|1135.2|1135|1135.4|1135|1135.4|1135|1135|1134.8|2409
1635772650000|2021-11-01 13:17:30|1135.2|1134.8|1135.2|1134.8|1135.4|1135|1135.2|1134.8|0
1635772670000|2021-11-01 13:17:50|1135||1135||1135||1135||0
1635772690000|2021-11-01 13:18:10|1134.8|1134.6|1134.6|1134.2|1134.8|1134.6|1134.4|1134.2|3229
1635772700000|2021-11-01 13:18:20|1134.4|1134.4|1134.8|1134.2|1134.8|1134.6|1134.4|1134.2|18689
1635772710000|2021-11-01 13:18:30||1134.4||1134.4||1134.4||1134.4|0
1635772720000|2021-11-01 13:18:40|1134.6|1134.2|1134.2|1133.8|1134.6|1134.2|1134|1133.6|14404
1635772730000|2021-11-01 13:18:50|1134|1133.6|1134.4|1133.8|1134.4|1133.8|1134|1133.6|0
1635772750000|2021-11-01 13:19:10|1134.6|1134|1135|1134.6|1135.2|1134.8|1134.6|1134|8318
1635772770000|2021-11-01 13:19:30|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.6|3488
1635772780000|2021-11-01 13:19:40|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1135|0
1635772790000|2021-11-01 13:19:50|1135.2|1134.8|1135.4|1135|1135.4|1135|1135|1134.6|1112
1635772800000|2021-11-01 13:20:00|1135.2||1135.4||1135.4||1135.2||0
1635772810000|2021-11-01 13:20:10|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.8|890
1635772820000|2021-11-01 13:20:20|1135|1134.6|1134.8|1134.4|1135|1134.6|1134.8|1134.4|328
1635772850000|2021-11-01 13:20:50|1134.6||1134.8||1134.8||1134.6||450
1635772860000|2021-11-01 13:21:00|1135|1134.6|1135|1134.8|1135.2|1134.8|1135|1134.6|1954
1635772870000|2021-11-01 13:21:10|1134.8|1134.6|1134.6|1134.2|1134.8|1134.6|1134.6|1134.2|311
1635772880000|2021-11-01 13:21:20||1134.4||1134.2||1134.4||1134.2|377
1635772890000|2021-11-01 13:21:30|1134.4|1134|1134.6|1134|1134.6|1134|1134.4|1134|0
1635772900000|2021-11-01 13:21:40|1134.4|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134.2|409
1635772910000|2021-11-01 13:21:50|1134.4||1134.4||1134.4||1134.4||0
1635772920000|2021-11-01 13:22:00|||||||||494
1635772930000|2021-11-01 13:22:10|1134.6||1134.6||1134.6||1134.6||0
1635772950000|2021-11-01 13:22:30|1134.4||1134.6||1134.6||1134.4||0
1635772960000|2021-11-01 13:22:40||1134.4||1134.2||1134.4||1134.2|500
1635772970000|2021-11-01 13:22:50|1134.4|1134.4|1134.8|1134.2|1134.8|1134.4|1134.4|1134.2|0
1635772980000|2021-11-01 13:23:00|1134.6||1134.6||1134.8||1134.6||0
1635773000000|2021-11-01 13:23:20|1134.4|1134|1134.2|1134|1134.4|1134|1134.2|1134|1693
1635773010000|2021-11-01 13:23:30|1134.4|1133.8|1134.2|1133.8|1134.4|1133.8|1134|1133.8|1378
1635773020000|2021-11-01 13:23:40|1134.4|1134|1134.2|1133.8|1134.4|1134|1134.2|1133.8|1148
1635773040000|2021-11-01 13:24:00|1134|1133.6|1134|1133.8|1134|1133.8|1133.6|1133.4|29172
1635773050000|2021-11-01 13:24:10|1134.2|1134|1134|1133.8|1134.2|1134|1134|1133.8|2018
1635773060000|2021-11-01 13:24:20|1134.4|1134|1134.2|1133.8|1134.4|1134|1134.2|1133.8|10445
1635773070000|2021-11-01 13:24:30|1134|1134|1134.4|1134|1134.4|1134|1134|1134|810
1635773080000|2021-11-01 13:24:40|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|0
1635773090000|2021-11-01 13:24:50|1134.4|1134|1134.8|1134.4|1134.8|1134.4|1134.2|1134|314
1635773100000|2021-11-01 13:25:00|1135||1134.6||1135||1134.6||0
1635773110000|2021-11-01 13:25:10|1134.8||1134.8||1134.8||1134.6||0
1635773120000|2021-11-01 13:25:20|1134.6|1134.2|1134.2|1134|1134.6|1134.2|1134.2|1134|381
1635773150000|2021-11-01 13:25:50||1133.8||1134||1134||1133.8|695
1635773160000|2021-11-01 13:26:00|1134|1133.8|1133.8|1133.6|1134|1133.8|1133.8|1133.4|155
1635773170000|2021-11-01 13:26:10|1134|1133.8|1134.2|1133.8|1134.2|1134|1134|1133.8|1984
1635773180000|2021-11-01 13:26:20|1134.4|1134|1134.4|1134.2|1134.4|1134.2|1134.4|1134|0
1635773190000|2021-11-01 13:26:30|1134.6|1134|1134.2|1133.6|1134.6|1134.2|1134|1133.6|3870
1635773200000|2021-11-01 13:26:40|1134|1133.8|1134|1133.6|1134|1133.8|1134|1133.6|0
1635773210000|2021-11-01 13:26:50|1134.2|1133.8|1134.4|1134|1134.4|1134|1134|1133.8|0
1635773230000|2021-11-01 13:27:10|1134.2||1134.2||1134.2||1134.2||0
1635773240000|2021-11-01 13:27:20|1134|1133.8|1133.6|1133.2|1134.2|1134|1133.4|1133|8545
1635773250000|2021-11-01 13:27:30|1133.8|1133.4|1133.8|1133.2|1133.8|1133.4|1133.8|1133.2|0
1635773260000|2021-11-01 13:27:40|1134|1133.4|1134|1133.6|1134|1133.6|1133.8|1133.4|0
1635773270000|2021-11-01 13:27:50|1134.2||1134||1134.2||1134||0
1635773280000|2021-11-01 13:28:00|1133.8|1133.4|1133.6|1133|1133.8|1133.4|1133.2|1132.8|1690
1635773290000|2021-11-01 13:28:10|1133.4|1133.2|1133.4|1133|1133.4|1133.2|1133.2|1132.8|0
1635773300000|2021-11-01 13:28:20|1133.2|1132.8|1133|1132.8|1133.2|1132.8|1133|1132.8|0
1635773310000|2021-11-01 13:28:30|1132.8|1132.4|1133|1132.8|1133|1132.8|1132.8|1132.2|6222
1635773320000|2021-11-01 13:28:40||1132.6||1132.8||1132.8||1132.6|0
1635773350000|2021-11-01 13:29:10|1133.2||1133.4||1133.4||1133.2||29
1635773370000|2021-11-01 13:29:30|1133.2|1132.6|1132.8|1132.2|1133.2|1132.6|1132.6|1132.2|8
1635773380000|2021-11-01 13:29:40|1132.6|1132.4|1132.4|1132|1132.8|1132.4|1132.2|1132|3603
1635773390000|2021-11-01 13:29:50|1132.2|1131.6|1132|1131.6|1132.4|1131.8|1132|1131.6|3751
1635773400000|2021-11-01 13:30:00|1131.8|1131.8|1132.4|1132.2|1132.4|1132.2|1131.8|1131.6|2113
1635773410000|2021-11-01 13:30:10|1132.2|1132|1132|1131.8|1132.4|1132|1132|1131.6|2424
1635773420000|2021-11-01 13:30:20|1131.8|1131.6|1131.6|1131|1132|1131.6|1131.6|1131|3563
1635773430000|2021-11-01 13:30:30|1131.4|1131.2|1131.6|1131.2|1132|1131.6|1130.8|1130.6|6288
1635773440000|2021-11-01 13:30:40|1131.4|1131.4|1130.8|1130.4|1131.4|1131.4|1130.6|1130.2|5169
1635773450000|2021-11-01 13:30:50|1130.6|1130.2|1131|1130.6|1131.2|1130.6|1130.2|1129.8|64362
1635773460000|2021-11-01 13:31:00|1130.8|1130.8|1131.8|1131.4|1131.8|1131.4|1130.8|1130.8|3556
1635773470000|2021-11-01 13:31:10|1132|1131.6|1132|1131.6|1132.2|1131.8|1131.8|1131.4|644
1635773480000|2021-11-01 13:31:20|1132.2|1131.8|1133.2|1132.8|1133.2|1133|1132|1131.6|4982
1635773490000|2021-11-01 13:31:30|1133.4|1133|1133.8|1133.4|1134|1133.4|1133.2|1132.8|2580
1635773510000|2021-11-01 13:31:50|1133.6|1133.2|1133.8|1133.4|1133.8|1133.4|1133.2|1132.6|1841
1635773520000|2021-11-01 13:32:00|1134|1133.2|1134|1133.6|1134.2|1133.8|1134|1133.2|3443
1635773530000|2021-11-01 13:32:10|1134.2|1133.8|1133.8|1133.2|1134.2|1133.8|1133.8|1133.2|1082
1635773540000|2021-11-01 13:32:20|1134|1133.4|1134.2|1133.8|1134.4|1134|1134|1133.2|130
1635773550000|2021-11-01 13:32:30|1134.4|1134|1134.6|1134.2|1134.6|1134.4|1134.4|1134|100
1635773560000|2021-11-01 13:32:40|1134.4|1134.4|1134.8|1134.4|1134.8|1134.4|1134.4|1134.4|0
1635773570000|2021-11-01 13:32:50|1134.6|1134.2|1134.6|1134.4|1134.8|1134.4|1134.6|1134.2|975
1635773580000|2021-11-01 13:33:00|1134.4|1134.2|1133.8|1133.4|1134.4|1134.2|1133.4|1133|8117
1635773590000|2021-11-01 13:33:10|1133.6|1133.2|1133.8|1133.4|1133.8|1133.4|1133.4|1133.2|500
1635773600000|2021-11-01 13:33:20|1134|1133.2|1134|1133.4|1134.4|1134|1133.8|1133.2|1361
1635773610000|2021-11-01 13:33:30|1134.2|1133.6|1134.6|1134.2|1134.6|1134.2|1134|1133.6|0
1635773620000|2021-11-01 13:33:40|1134.4|1134|1134.2|1133.8|1134.6|1134.2|1134.2|1133.8|941
1635773630000|2021-11-01 13:33:50|1134.4|1134|1134.8|1134.4|1134.8|1134.6|1134.2|1133.8|2811
1635773640000|2021-11-01 13:34:00|1135|1134.6|1135|1134.8|1135.4|1135.2|1135|1134.6|71028
1635773650000|2021-11-01 13:34:10|1135.2|1134.6|1135|1134.6|1135.2|1134.6|1134.8|1134.4|975
1635773660000|2021-11-01 13:34:20|1134.8|1134.4|1134.6|1134.2|1135|1134.4|1134.6|1134|4204
1635773680000|2021-11-01 13:34:40|1134.4|1134|1134.4|1134|1134.4|1134|1134|1133.6|3395
1635773690000|2021-11-01 13:34:50|1134.2|1134.2|1134.2|1133.8|1134.2|1134.2|1134.2|1133.8|0
1635773700000|2021-11-01 13:35:00|1134|1133.6|1134.2|1133.6|1134.4|1134|1133.8|1133.4|786
1635773710000|2021-11-01 13:35:10|1134.4|1133.8|1134|1133.6|1134.4|1134|1134|1133.6|0
1635773720000|2021-11-01 13:35:20|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|450
1635773730000|2021-11-01 13:35:30|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|591
1635773740000|2021-11-01 13:35:40|1134.2|1133.8|1134|1133.8|1134.2|1133.8|1133.8|1133.4|614
1635773750000|2021-11-01 13:35:50|1134.2|1134|1134.4|1133.8|1134.6|1134.2|1134.2|1133.8|1527
1635773760000|2021-11-01 13:36:00|1134.2|1133.6|1133.8|1133.4|1134.2|1133.8|1133.8|1133.2|0
1635773770000|2021-11-01 13:36:10|1134|1133.2|1133.6|1133|1134|1133.4|1133.4|1133|0
1635773780000|2021-11-01 13:36:20|1133.4|1132.8|1133|1132.6|1133.4|1133|1133|1132.4|3780
1635773790000|2021-11-01 13:36:30|1133.2|1132.8|1133.4|1133|1133.6|1133.2|1133|1132.8|2483
1635773800000|2021-11-01 13:36:40|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1132.8|1132.4|3394
1635773810000|2021-11-01 13:36:50|1133.4||1133.4||1133.4||1133.2||0
1635773820000|2021-11-01 13:37:00|1133.6|1133|1133.8|1133.6|1134|1133.6|1133.6|1133|911
1635773830000|2021-11-01 13:37:10|1134|1133.8|1133.8|1133.4|1134|1133.8|1133.6|1133.4|1007
1635773840000|2021-11-01 13:37:20|1133.6|1133.6|1134.2|1133.8|1134.2|1133.8|1133.6|1133.6|4400
1635773850000|2021-11-01 13:37:30|1134.4|1134|1134.6|1134|1134.6|1134.2|1134|1133.6|445
1635773870000|2021-11-01 13:37:50|1134.8|1134.2|1135|1134.6|1135|1134.6|1134.8|1134.2|1963
1635773880000|2021-11-01 13:38:00|1135.2|1134.4|1135.4|1135|1135.6|1135|1135.2|1134.4|1420
1635773890000|2021-11-01 13:38:10|1135.6|1135.2|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|1705
1635773900000|2021-11-01 13:38:20|1135.4|1135.4|1135.8|1135.4|1135.8|1135.4|1135.4|1135.4|282
1635773910000|2021-11-01 13:38:30|1135.6|1135.2|1135.6|1135.4|1135.8|1135.4|1135.6|1135.2|200
1635773920000|2021-11-01 13:38:40|1135.8|1135|1135.4|1135|1135.8|1135.2|1135.4|1135|3646
1635773930000|2021-11-01 13:38:50|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.4|1135.2|0
1635773940000|2021-11-01 13:39:00|1135.6|1135.2|1135.6|1135.2|1135.6|1135.4|1135.6|1135|1135
1635773960000|2021-11-01 13:39:20|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|0
1635773970000|2021-11-01 13:39:30|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|2433
1635773980000|2021-11-01 13:39:40|1136|1135.6|1136.2|1135.6|1136.4|1136.2|1136|1135.6|30039
1635773990000|2021-11-01 13:39:50|1136|1135.8|1136.2|1135.8|1136.4|1136|1136|1135.8|71
1635774010000|2021-11-01 13:40:10|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.8|1135.2|54
1635774020000|2021-11-01 13:40:20|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|1981
1635774030000|2021-11-01 13:40:30|1136.4|1136|1136|1135.6|1136.4|1136|1136|1135.6|1368
1635774040000|2021-11-01 13:40:40|1136.2|1135.8|1136|1135.8|1136.2|1135.8|1136|1135.6|265
1635774050000|2021-11-01 13:40:50|1135.8|1135.6|1136|1135.4|1136|1135.6|1135.6|1135.2|5900
1635774060000|2021-11-01 13:41:00|1136.2|1135.6|1136|1135.4|1136.2|1135.8|1135.8|1135.4|0
1635774070000|2021-11-01 13:41:10|1135.8|1135.2|1135.6|1135.2|1136|1135.4|1135.4|1135.2|0
1635774080000|2021-11-01 13:41:20|1135.8|1135.4|1135.4|1134.8|1135.8|1135.4|1135.2|1134.8|0
1635774090000|2021-11-01 13:41:30|1135.6|1135|1136.2|1135.8|1136.2|1135.8|1135.4|1135|4990
1635774100000|2021-11-01 13:41:40|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136|1136|483
1635774110000|2021-11-01 13:41:50|1136.4|1136|1136.8|1136.4|1137|1136.4|1136.4|1136|1597
1635774120000|2021-11-01 13:42:00|1137|1136.6|1137|1136.6|1137.2|1136.8|1137|1136.4|311
1635774130000|2021-11-01 13:42:10|1136.6|1136.4|1136.8|1136.4|1136.8|1136.4|1136.6|1136|2734
1635774140000|2021-11-01 13:42:20|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1635774150000|2021-11-01 13:42:30|1136.8|1136.4|1137.2|1136.8|1137.2|1136.8|1136.6|1136.4|1094
1635774160000|2021-11-01 13:42:40|1137|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.4|0
1635774170000|2021-11-01 13:42:50|1137.2|1136.8|1137.2|1136.6|1137.4|1136.8|1137.2|1136.6|0
1635774180000|2021-11-01 13:43:00|1137.4|1136.8|1137.2|1136.6|1137.4|1137|1137.2|1136.6|0
1635774190000|2021-11-01 13:43:10|1137|1136.4|1136.6|1136.2|1137|1136.6|1136.6|1136.2|137
1635774200000|2021-11-01 13:43:20|1136.4|1136.4|1136.8|1136.2|1137|1136.6|1136.4|1136.2|187
1635774210000|2021-11-01 13:43:30||1136.4||1136.2||1136.6||1136.2|0
1635774220000|2021-11-01 13:43:40|1136.6|1136.4|1136.6|1136.2|1136.6|1136.4|1136.6|1136.2|167
1635774230000|2021-11-01 13:43:50|1136.2|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|65
1635774240000|2021-11-01 13:44:00|1136.4||1136.2||1136.4||1136.2||0
1635774250000|2021-11-01 13:44:10|1136.4|1136|1136.4|1136|1136.6|1136.2|1136.2|1135.8|1517
1635774260000|2021-11-01 13:44:20|1136.2|1135.8|1136.4|1135.8|1136.4|1135.8|1136.2|1135.6|2000
1635774270000|2021-11-01 13:44:30|1136.2|1136|1136.2|1135.8|1136.4|1136|1136|1135.8|695
1635774280000|2021-11-01 13:44:40|1136.4||1136.2||1136.4||1136.2||0
1635774290000|2021-11-01 13:44:50|1136.4||1136.4||1136.4||1136.4||0
1635774300000|2021-11-01 13:45:00|1136.6|1136|1137|1136.4|1137.2|1136.8|1136.6|1136|6560
1635774310000|2021-11-01 13:45:10|1136.8||1136.6||1136.8||1136.6||0
1635774320000|2021-11-01 13:45:20|1136.8|1136.6|1136.2|1135.8|1137|1136.6|1136.2|1135.6|1681
1635774330000|2021-11-01 13:45:30||1135.6||1135.8||1135.8||1135.6|0
1635774340000|2021-11-01 13:45:40|1136|1135.6|1136.2|1135.6|1136.2|1135.8|1136|1135.4|475
1635774350000|2021-11-01 13:45:50|1136|1135.8|1136|1135.6|1136.2|1136|1135.8|1135.4|1824
1635774360000|2021-11-01 13:46:00|1135.8||1135.8||1135.8||1135.8||0
1635774370000|2021-11-01 13:46:10|1135.6|1135.4|1135.2|1134.8|1135.6|1135.4|1135.2|1134.8|514
1635774380000|2021-11-01 13:46:20|1135|1134.6|1135.4|1135|1135.4|1135|1135|1134.6|961
1635774390000|2021-11-01 13:46:30|1135.6|1134.8|1135|1134.6|1135.6|1134.8|1135|1134.6|1705
1635774400000|2021-11-01 13:46:40|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.4|1134|728
1635774410000|2021-11-01 13:46:50|1135|1134.6|1135.2|1135|1135.4|1135|1135|1134.6|0
1635774420000|2021-11-01 13:47:00|1135.4|1134.8|1135.4|1135.2|1135.6|1135.2|1135.4|1134.8|11
1635774430000|2021-11-01 13:47:10|1135.2|1135|1135.4|1135|1135.4|1135.2|1135.2|1134.8|39
1635774440000|2021-11-01 13:47:20||1134.8||1134.8||1134.8||1134.8|0
1635774450000|2021-11-01 13:47:30|1135.2|1135|1135.6|1135.2|1135.6|1135.2|1135|1134.8|3211
1635774460000|2021-11-01 13:47:40|1135.4|1135|1135.4|1135.2|1135.4|1135.2|1135.4|1135|500
1635774470000|2021-11-01 13:47:50|1135.6||1135.6||1135.6||1135.6||0
1635774480000|2021-11-01 13:48:00|1135.4|1135|1135.2|1134.8|1135.4|1135.2|1135|1134.6|1070
1635774490000|2021-11-01 13:48:10|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1135|507
1635774510000|2021-11-01 13:48:30|1135.2|1134.8|1134.4|1134|1135.2|1134.8|1134.4|1134|6121
1635774520000|2021-11-01 13:48:40||1134.2||1134.2||1134.2||1134.2|0
1635774530000|2021-11-01 13:48:50|1134.6|1134|1134.6|1134.2|1134.6|1134.2|1134.6|1134|0
1635774540000|2021-11-01 13:49:00|1134.4|1134.4|1134.4|1134|1134.6|1134.4|1134.4|1134|1597
1635774550000|2021-11-01 13:49:10|1134.2|1133.8|1134|1133.8|1134.2|1133.8|1134|1133.8|471
1635774560000|2021-11-01 13:49:20|1133.8|1133.6|1134|1133.4|1134|1133.6|1133.6|1133.2|6792
1635774570000|2021-11-01 13:49:30|||||||||87
1635774580000|2021-11-01 13:49:40|1133.8|1133.6|1134|1133.6|1134.2|1133.6|1133.6|1133.4|1260
1635774590000|2021-11-01 13:49:50|1134.2|1133.4|1133.8|1133.6|1134.2|1133.8|1133.8|1133.4|667
1635774600000|2021-11-01 13:50:00|1134|1133.8|1134.4|1134|1134.4|1134|1133.8|1133.4|3972
1635774610000|2021-11-01 13:50:10|1134.2|1133.8|1134.2|1133.8|1134.2|1134|1134|1133.8|747
1635774620000|2021-11-01 13:50:20|1134.4|1134|1134.2|1133.8|1134.4|1134|1134|1133.8|950
1635774640000|2021-11-01 13:50:40|1134|1134|1133.4|1133|1134|1134|1133.2|1132.8|15460
1635774650000|2021-11-01 13:50:50|1133.6|1133.2|1133.4|1133|1133.8|1133.4|1133.4|1133|0
1635774660000|2021-11-01 13:51:00|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.4|1133.2|0
1635774670000|2021-11-01 13:51:10|1133.8|1133.4|1134|1133.4|1134|1133.6|1133.6|1133.4|1174
1635774680000|2021-11-01 13:51:20|1133.8|1133.6|1134|1133.6|1134.2|1133.8|1133.8|1133.6|269
1635774690000|2021-11-01 13:51:30|1134.2|1133.8|1134|1133.8|1134.2|1134|1134|1133.8|1386
1635774700000|2021-11-01 13:51:40|1133.8|1133.6|1133|1132.6|1133.8|1133.6|1132.6|1132.4|7182
1635774710000|2021-11-01 13:51:50|1133.2|1132.8|1132.6|1132.2|1133.2|1133|1132.6|1132.2|2302
1635774720000|2021-11-01 13:52:00|1132.8|1132.4|1133|1132.6|1133|1132.6|1132.8|1132.4|346
1635774740000|2021-11-01 13:52:20|1132.8|1132.4|1133|1132.6|1133|1132.8|1132.8|1132.4|951
1635774750000|2021-11-01 13:52:30|1133.2|1132.8|1134|1133.6|1134|1133.6|1133.2|1132.8|2499
1635774760000|2021-11-01 13:52:40|1133.8|1133.4|1134|1133.6|1134|1133.6|1133.8|1133.4|0
1635774770000|2021-11-01 13:52:50|1134.2|1133.8|1134.4|1133.8|1134.4|1133.8|1134.2|1133.8|487
1635774780000|2021-11-01 13:53:00|1134.2||1134.2||1134.4||1134.2||0
1635774790000|2021-11-01 13:53:10|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1134|880
1635774800000|2021-11-01 13:53:20|1134.8||1134.8||1134.8||1134.6||0
1635774810000|2021-11-01 13:53:30|1134.6|1134.4|1134.8|1134.2|1134.8|1134.4|1134.4|1134.2|0
1635774820000|2021-11-01 13:53:40|1134.6|1134|1134.4|1134|1134.6|1134|1134|1133.8|3214
1635774830000|2021-11-01 13:53:50|1134.2|1133.8|1134.4|1133.8|1134.4|1134|1134.2|1133.8|0
1635774840000|2021-11-01 13:54:00|1134.2|1134|1134|1133.4|1134.4|1134|1134|1133.4|1649
1635774850000|2021-11-01 13:54:10|1133.8|1133.2|1133.6|1133.2|1133.8|1133.2|1133.6|1133.2|936
1635774860000|2021-11-01 13:54:20|1133.4|1133|1132.6|1132.2|1133.4|1133|1132.4|1132.2|30429
1635774870000|2021-11-01 13:54:30|1132.8|1132.4|1133|1132.4|1133|1132.4|1132.8|1132.4|0
1635774880000|2021-11-01 13:54:40||1132.6||1132.8||1132.8||1132.6|0
1635774890000|2021-11-01 13:54:50|1133.2|1132.6|1133.2|1133|1133.4|1133|1133|1132.6|335
1635774900000|2021-11-01 13:55:00|1133.4|1133.2|1133.6|1133.2|1133.8|1133.4|1133.4|1133.2|0
1635774910000|2021-11-01 13:55:10|1133.4|1133|1133.4|1133|1133.6|1133.2|1133.2|1133|2363
1635774920000|2021-11-01 13:55:20|1133.2|1132.8|1133.2|1132.8|1133.4|1133|1133.2|1132.8|108
1635774930000|2021-11-01 13:55:30|1133|1132.6|1133|1132.4|1133|1132.6|1132.8|1132.4|174
1635774940000|2021-11-01 13:55:40|1133.2|1132.6|1133.2|1132.8|1133.2|1132.8|1133.2|1132.6|1091
1635774950000|2021-11-01 13:55:50|1133.4|1133|1133.4|1133|1133.4|1133.2|1133.4|1133|403
1635774960000|2021-11-01 13:56:00|1133.2|1132.8|1133.4|1132.8|1133.4|1132.8|1133.2|1132.8|0
1635774970000|2021-11-01 13:56:10|1133.2|1133.2|1133.6|1133.2|1133.6|1133.2|1133.2|1133|1400
1635774980000|2021-11-01 13:56:20|1133.4|1133.4|1133.6|1133.2|1133.6|1133.4|1133.4|1132.8|2082
1635774990000|2021-11-01 13:56:30|1133.4|1133|1133.4|1133|1133.4|1133|1132.8|1132.6|5000
1635775000000|2021-11-01 13:56:40|1133|1132.8|1133|1132.6|1133|1132.8|1133|1132.6|469
1635775010000|2021-11-01 13:56:50|1133.2|1132.8|1133.4|1133|1133.4|1133|1133.2|1132.6|32
1635775020000|2021-11-01 13:57:00|1133.6|1133.2|1133.8|1133.4|1133.8|1133.4|1133.4|1133|1121
1635775030000|2021-11-01 13:57:10|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|450
1635775040000|2021-11-01 13:57:20|1133.2|1133|1133.4|1133|1133.4|1133|1133|1132.6|1757
1635775050000|2021-11-01 13:57:30|1133.6|1133.2|1133.6|1133|1133.6|1133.2|1133.4|1133|0
1635775060000|2021-11-01 13:57:40|1133.4||1133.4||1133.4||1133.2||500
1635775070000|2021-11-01 13:57:50|1133.6|1133.2|1133.2|1132.8|1133.6|1133.2|1133.2|1132.8|583
1635775080000|2021-11-01 13:58:00|1133|1132.6|1133.2|1132.8|1133.2|1132.8|1132.8|1132.4|0
1635775090000|2021-11-01 13:58:10|1133||1133.2||1133.2||1133||528
1635775100000|2021-11-01 13:58:20|1133.4|1133|1133.2|1132.8|1133.6|1133.2|1133.2|1132.8|950
1635775110000|2021-11-01 13:58:30|1133.4||1133.4||1133.4||1133.4||0
1635775120000|2021-11-01 13:58:40|1133.2|1133|1133.4|1133|1133.4|1133|1133.2|1133|0
1635775130000|2021-11-01 13:58:50|1133.2|1132.8|1132.6|1132.2|1133.2|1132.8|1132.6|1132.2|2971
1635775140000|2021-11-01 13:59:00|1132.8|1132|1132.6|1132|1132.8|1132|1132|1131.8|4748
1635775150000|2021-11-01 13:59:10|1132.4|1131.8|1132.2|1131.8|1132.4|1131.8|1132.2|1131.8|1848
1635775160000|2021-11-01 13:59:20|1132.4|1131.6|1132.2|1131.8|1132.4|1131.8|1132|1131.6|930
1635775170000|2021-11-01 13:59:30|1132.4||1132.4||1132.4||1132.4||0
1635775180000|2021-11-01 13:59:40|1132.2|1132|1132.6|1132.2|1132.6|1132.2|1132.2|1132|0
1635775190000|2021-11-01 13:59:50|1132.4||1132.4||1132.6||1132.4||500
1635775200000|2021-11-01 14:00:00|1132.6||1132.4||1132.6||1132.4||0
1635775230000|2021-11-01 14:00:30|1132.2|1132|1131.6|1131.2|1132.4|1132|1131.4|1131|8257
1635775240000|2021-11-01 14:00:40|1131.4|1131|1131.4|1130.8|1131.6|1131|1131|1130.6|951
1635775250000|2021-11-01 14:00:50|1131.2|1130.6|1131.4|1130.8|1131.4|1130.8|1130.8|1130.4|3482
1635775260000|2021-11-01 14:01:00|1131.2|1131|1130.8|1130.4|1131.2|1131|1130.8|1130.2|0
1635775270000|2021-11-01 14:01:10|1131|1130.2|1130.8|1130.4|1131|1130.6|1130.8|1130.2|0
1635775280000|2021-11-01 14:01:20|1131|1130.6|1131.2|1130.8|1131.4|1130.8|1130.8|1130.4|0
1635775290000|2021-11-01 14:01:30|1131.4|1130.6|1130.8|1130.4|1131.4|1130.6|1130.8|1130.4|542
1635775300000|2021-11-01 14:01:40|1130.6|1130.2|1130.6|1130.2|1130.8|1130.4|1130.4|1130|2900
1635775310000|2021-11-01 14:01:50|1130.8||1130.6||1130.8||1130.6||0
1635775320000|2021-11-01 14:02:00|1130.4|1130|1130.8|1130.4|1130.8|1130.6|1130|1129.6|71847
1635775330000|2021-11-01 14:02:10|1131|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.4|2722
1635775340000|2021-11-01 14:02:20|1131.2|1130.8|1131.2|1131|1131.4|1131.2|1131.2|1130.8|495
1635775350000|2021-11-01 14:02:30|1131|1130.8|1130.8|1130.2|1131|1130.8|1130.6|1130.2|106
1635775360000|2021-11-01 14:02:40|1131|1130.4|1131|1130.6|1131.2|1130.8|1130.8|1130.4|1482
1635775370000|2021-11-01 14:02:50|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|302
1635775380000|2021-11-01 14:03:00|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.6|1130.4|0
1635775390000|2021-11-01 14:03:10|1131|1130.6|1131.8|1131.4|1132|1131.6|1130.8|1130.2|14480
1635775400000|2021-11-01 14:03:20|1131.6|1131.2|1131.4|1131|1131.6|1131.4|1131.2|1130.8|2457
1635775410000|2021-11-01 14:03:30|1131.2|1130.8|1130.8|1130.2|1131.2|1130.8|1130.6|1130.2|802
1635775420000|2021-11-01 14:03:40|1130.6|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|900
1635775430000|2021-11-01 14:03:50|1130.8|1130.4|1131|1130.6|1131|1130.8|1130.8|1130.4|123
1635775440000|2021-11-01 14:04:00|1131.2|1130.4|1130.8|1130.4|1131.2|1130.8|1130.6|1130.2|3123
1635775450000|2021-11-01 14:04:10|1130.6|1130.2|1130.8|1130.2|1130.8|1130.2|1130.2|1129.8|32069
1635775460000|2021-11-01 14:04:20|1131|1130.4|1130.8|1130.4|1131|1130.6|1130.6|1130.2|1475
1635775470000|2021-11-01 14:04:30|1130.6|1130.2|1130.8|1130.2|1130.8|1130.4|1130.6|1130.2|400
1635775480000|2021-11-01 14:04:40|1130.6||1130.6||1130.6||1130.4||0
1635775490000|2021-11-01 14:04:50|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|0
1635775500000|2021-11-01 14:05:00|1130.8|1130.4|1131.2|1131|1131.2|1131|1130.6|1130.2|0
1635775510000|2021-11-01 14:05:10|1131.4|1131.2|1131.8|1131.4|1131.8|1131.6|1131.4|1131.2|1988
1635775520000|2021-11-01 14:05:20|1131.6|1131.2|1131.8|1131.4|1131.8|1131.4|1131.6|1131|0
1635775530000|2021-11-01 14:05:30||1131.2||1131.4||1131.4||1131.2|0
1635775540000|2021-11-01 14:05:40|1131.6|1131.2|1131.8|1131.4|1131.8|1131.6|1131.6|1131.2|100
1635775550000|2021-11-01 14:05:50|||||||||163
1635775560000|2021-11-01 14:06:00|1132|1131.6|1131.4|1131.2|1132.6|1132.2|1131.2|1130.8|28401
1635775570000|2021-11-01 14:06:10|1131.6|1131|1130.8|1130.4|1131.6|1131.2|1130.6|1130.2|1383
1635775580000|2021-11-01 14:06:20|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.6|1130.2|0
1635775590000|2021-11-01 14:06:30|1131|1130.6|1131|1130.6|1131.2|1130.8|1131|1130.6|1686
1635775600000|2021-11-01 14:06:40|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.6|0
1635775610000|2021-11-01 14:06:50|1131.4|1131|1131.8|1131.4|1131.8|1131.6|1131.2|1130.8|7248
1635775620000|2021-11-01 14:07:00|1132|1131.6|1131.8|1131.6|1132|1131.6|1131.8|1131.4|0
1635775630000|2021-11-01 14:07:10|1131.6|1131.4|1131.6|1131.2|1131.8|1131.4|1131.6|1131.2|2695
1635775640000|2021-11-01 14:07:20|1131.4|1131|1131.4|1131|1131.6|1131.2|1131.2|1130.8|3800
1635775650000|2021-11-01 14:07:30|1131.2|1130.8|1131.4|1131|1131.4|1131.2|1131.2|1130.8|1235
1635775660000|2021-11-01 14:07:40|1131.2|1130.8|1131.2|1131|1131.4|1131|1131|1130.6|8118
1635775670000|2021-11-01 14:07:50|1131.4|1130.8|1130.8|1130.6|1131.4|1131|1130.8|1130.6|8365
1635775680000|2021-11-01 14:08:00|1131|1130.8|1131.6|1131.2|1131.6|1131.2|1130.8|1130.8|1750
1635775690000|2021-11-01 14:08:10|1131.8|1131.4|1132|1131.6|1132.2|1131.8|1131.8|1131.4|2196
1635775700000|2021-11-01 14:08:20|1132.2|1131.8|1131.8|1131.4|1132.2|1131.8|1131.8|1131.4|3500
1635775710000|2021-11-01 14:08:30|1132|1131.6|1132|1131.4|1132|1131.6|1131.8|1131.4|0
1635775720000|2021-11-01 14:08:40|1132.2|1131.6|1132.4|1131.8|1132.8|1132.4|1132.2|1131.6|8210
1635775740000|2021-11-01 14:09:00|1132.6|1132|1132.8|1132.4|1133|1132.6|1132.6|1132|4174
1635775750000|2021-11-01 14:09:10|1132.6|1132.2|1132.8|1132.2|1132.8|1132.2|1132.6|1132.2|0
1635775760000|2021-11-01 14:09:20|1133|1132.4|1133|1132.6|1133|1132.8|1133|1132.4|0
1635775770000|2021-11-01 14:09:30|1133.2|1132.8|1133|1132.6|1133.6|1133.2|1132.6|1132.4|23458
1635775780000|2021-11-01 14:09:40|1132.6|1132.4|1132.4|1131.8|1132.6|1132.6|1132.2|1131.8|2077
1635775790000|2021-11-01 14:09:50|1132.2|1131.6|1132.4|1132|1132.6|1132.2|1132|1131.6|1946
1635775800000|2021-11-01 14:10:00|1132.6|1132.2|1133|1132.4|1133|1132.4|1132.4|1132.2|0
1635775810000|2021-11-01 14:10:10|1132.8|1132.2|1132.4|1132|1132.8|1132.4|1132.4|1132|440
1635775820000|2021-11-01 14:10:20|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.6|0
1635775840000|2021-11-01 14:10:40|1132.4|1132.2|1133.8|1133.4|1133.8|1133.4|1132.4|1132|8601
1635775850000|2021-11-01 14:10:50|1134||1133.8||1134||1133.8||0
1635775860000|2021-11-01 14:11:00|1134|1133.2|1133.4|1133.2|1134|1133.2|1133.4|1133|710
1635775870000|2021-11-01 14:11:10|1133.6|1133|1133.6|1133|1133.6|1133|1133.4|1133|0
1635775880000|2021-11-01 14:11:20|1133.8|1133.2|1133.4|1133.2|1133.8|1133.4|1133.4|1133|157
1635775890000|2021-11-01 14:11:30|1133.6|1133|1132.8|1132.4|1133.6|1133.2|1132.8|1132.4|10894
1635775900000|2021-11-01 14:11:40|1133|1132.6|1132.8|1132.4|1133|1132.6|1132.6|1132.4|1048
1635775910000|2021-11-01 14:11:50|1133|1132.6|1132.8|1132.4|1133|1132.6|1132.8|1132.4|0
1635775920000|2021-11-01 14:12:00|1132.6|1132.6|1132.8|1132.4|1132.8|1132.6|1132.6|1132.4|509
1635775930000|2021-11-01 14:12:10|1133|1132.6|1133|1132.4|1133.2|1132.8|1132.8|1132.4|5455
1635775940000|2021-11-01 14:12:20|1132.8|1132.2|1132.6|1132.2|1132.8|1132.4|1132.6|1132|155
1635775950000|2021-11-01 14:12:30|1132.4|1132|1132.4|1132|1132.6|1132.2|1132.2|1131.8|65
1635775960000|2021-11-01 14:12:40|1132.6|1132.2|1132.6|1132|1132.6|1132.2|1132.4|1132|654
1635775970000|2021-11-01 14:12:50|1132.4|1132.2|1132.6|1132.2|1132.8|1132.4|1132.4|1132|1573
1635775980000|2021-11-01 14:13:00|1132.4|1132|1132.6|1132.2|1132.6|1132.2|1132.4|1132|0
1635775990000|2021-11-01 14:13:10|1132.8|1132.4|1132.6|1132.4|1132.8|1132.4|1132.6|1132.4|0
1635776000000|2021-11-01 14:13:20|1132.8||1132.8||1132.8||1132.8||0
1635776010000|2021-11-01 14:13:30|1133|1132.6|1133|1132.6|1133.2|1132.8|1133|1132.6|1067
1635776020000|2021-11-01 14:13:40|1133.2|1132.8|1133.4|1133.2|1133.4|1133.2|1133|1132.8|1691
1635776030000|2021-11-01 14:13:50|1133.6|1133|1133|1132.6|1133.6|1133|1133|1132.6|2296
1635776040000|2021-11-01 14:14:00|1133.2|1132.8|1133.4|1133|1133.4|1133|1133.2|1132.8|0
1635776060000|2021-11-01 14:14:20||1132.8||1133||1133||1132.8|0
1635776080000|2021-11-01 14:14:40|1133.6|1133.2|1133|1132.6|1133.8|1133.4|1133|1132.6|1504
1635776090000|2021-11-01 14:14:50|||||||||3
1635776100000|2021-11-01 14:15:00|1133.2|1132.8|1133.6|1133.2|1133.6|1133.2|1133|1132.6|2440
1635776110000|2021-11-01 14:15:10|1133.8|1133.4|1132.8|1132.6|1133.8|1133.4|1132.8|1132.4|8593
1635776120000|2021-11-01 14:15:20|1133||1133||1133||1133||0
1635776130000|2021-11-01 14:15:30|1133.2|1132.8|1133.2|1132.8|1133.4|1133|1133|1132.6|924
1635776150000|2021-11-01 14:15:50|1133.4|1133|1133.2|1132.8|1133.4|1133|1133.2|1132.6|0
1635776160000|2021-11-01 14:16:00|1133.4||1133.4||1133.4||1133.2||0
1635776170000|2021-11-01 14:16:10|1133.2|1133|1133.2|1132.8|1133.4|1133|1133.2|1132.6|0
1635776180000|2021-11-01 14:16:20|1133|1132.6|1133|1132.6|1133|1132.6|1132.8|1132.6|1539
1635776190000|2021-11-01 14:16:30|1133.2|1132.8|1133.2|1132.8|1133.4|1132.8|1133|1132.8|0
1635776200000|2021-11-01 14:16:40|1133||1133.2||1133.2||1133||0
1635776210000|2021-11-01 14:16:50|1133.4|1133|1133.4|1133|1133.4|1133.2|1133.4|1133|0
1635776220000|2021-11-01 14:17:00|1133.2|1132.8|1133.6|1133|1133.6|1133.2|1133.2|1132.8|3500
1635776230000|2021-11-01 14:17:10|1133.4|1133.2|1133.4|1133|1133.6|1133.4|1133.4|1133|761
1635776240000|2021-11-01 14:17:20|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.4|1133|303
1635776250000|2021-11-01 14:17:30|1133.4||1133.6||1133.6||1133.4||0
1635776280000|2021-11-01 14:18:00|1133.8|1133.4|1134|1133.6|1134|1133.8|1133.6|1133.4|27933
1635776290000|2021-11-01 14:18:10|1133.8|1133.4|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|1280
1635776300000|2021-11-01 14:18:20|1133.4|1133|1133.2|1132.8|1133.4|1133|1133.2|1132.8|1058
1635776310000|2021-11-01 14:18:30|1133.4|1133|1133.4|1133|1133.6|1133.2|1133.4|1133|270
1635776320000|2021-11-01 14:18:40|1133.6|1133.2|1133.6|1133.2|1133.6|1133.4|1133.4|1133|0
1635776330000|2021-11-01 14:18:50|1133.8|1133.4|1134|1133.6|1134|1133.8|1133.8|1133.4|4328
1635776340000|2021-11-01 14:19:00|1134.2|1133.8|1134.4|1134.2|1134.6|1134.2|1134.2|1133.6|5961
1635776350000|2021-11-01 14:19:10|1134.6|1134.4|1134.6|1134.2|1134.6|1134.4|1134.6|1134.2|2473
1635776360000|2021-11-01 14:19:20|1134.4|1134|1134.4|1133.8|1134.4|1134|1134.2|1133.8|11
1635776380000|2021-11-01 14:19:40||1134||1134||1134||1134|0
1635776390000|2021-11-01 14:19:50|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|0
1635776400000|2021-11-01 14:20:00|1134.6|1134.2|1134.8|1134.6|1135|1134.8|1134.6|1134|4274
1635776410000|2021-11-01 14:20:10|1135|1134.4|1135|1134.8|1135|1134.8|1134.8|1134.4|402
1635776420000|2021-11-01 14:20:20|1135.2|1135|1135.2|1134.8|1135.4|1135|1135.2|1134.8|60767
1635776430000|2021-11-01 14:20:30|1135.4|1135|1135.4|1135|1135.4|1135|1135.2|1134.8|0
1635776440000|2021-11-01 14:20:40|1135.2|1134.8|1135|1134.8|1135.2|1135|1135|1134.8|499
1635776450000|2021-11-01 14:20:50|1135.2|1135|1135.2|1134.8|1135.4|1135|1135.2|1134.8|0
1635776460000|2021-11-01 14:21:00|1135|1134.6|1134.6|1134.2|1135|1134.6|1134|1133.8|15930
1635776470000|2021-11-01 14:21:10|1134.4|1134|1134.6|1134.4|1134.6|1134.4|1134.4|1134|0
1635776480000|2021-11-01 14:21:20|1134.4|1134.2|1134.6|1134.2|1134.8|1134.2|1134.4|1134.2|915
1635776490000|2021-11-01 14:21:30|1134.8|1134.4|1135|1134.4|1135.2|1134.8|1134.8|1134.4|3132
1635776500000|2021-11-01 14:21:40|1135.2|1134.6|1135|1134.8|1135.2|1134.8|1135|1134.6|0
1635776510000|2021-11-01 14:21:50|1135.2|1134.6|1134.8|1134.6|1135.2|1134.6|1134.8|1134.6|443
1635776520000|2021-11-01 14:22:00|1135|1134.8|1135|1134.6|1135.2|1134.8|1135|1134.6|0
1635776530000|2021-11-01 14:22:10|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.6|270
1635776540000|2021-11-01 14:22:20|1135|1134.6|1134.4|1134|1135|1134.6|1134.4|1134|2076
1635776550000|2021-11-01 14:22:30|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|0
1635776560000|2021-11-01 14:22:40|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1134|982
1635776570000|2021-11-01 14:22:50|1134.4|1134|1134.2|1133.8|1134.4|1134|1134.2|1133.8|542
1635776580000|2021-11-01 14:23:00|1134|1134|1134.2|1133.8|1134.4|1134|1134|1133.8|0
1635776590000|2021-11-01 14:23:10|1134.4|1134|1134.6|1134.2|1134.8|1134.4|1134.4|1134|1897
1635776600000|2021-11-01 14:23:20|1134.4||1134.6||1134.8||1134.4||0
1635776620000|2021-11-01 14:23:40|1134.4|1134|1134|1133.8|1134.4|1134|1134|1133.8|660
1635776630000|2021-11-01 14:23:50|1134.2||1134.2||1134.2||1134||646
1635776640000|2021-11-01 14:24:00|1133.8|1133.6|1133.2|1132.8|1134|1133.6|1133|1132.6|4587
1635776660000|2021-11-01 14:24:20|1133|1132.6|1132.8|1132.6|1133|1132.8|1132.6|1132.4|1739
1635776670000|2021-11-01 14:24:30|1133|1132.8|1133.2|1132.8|1133.4|1132.8|1133|1132.8|0
1635776680000|2021-11-01 14:24:40|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|0
1635776690000|2021-11-01 14:24:50|1133.4|1133.4|1134|1133.4|1134|1133.4|1133.4|1133.4|2586
1635776700000|2021-11-01 14:25:00|1133.8|1133.2|1134|1133.6|1134|1133.6|1133.6|1133.2|0
1635776710000|2021-11-01 14:25:10|1134.2|1133.8|1134.4|1134|1134.4|1134|1133.8|1133.4|3872
1635776720000|2021-11-01 14:25:20|1134.6|1134.2|1134.8|1134.4|1134.8|1134.4|1134.4|1134.2|0
1635776730000|2021-11-01 14:25:30|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.4|1134|1554
1635776740000|2021-11-01 14:25:40|1134.6|1134.2|1134.8|1134.4|1134.8|1134.6|1134.6|1134|569
1635776750000|2021-11-01 14:25:50|1135|1134.6|1134.8|1134.4|1135|1134.6|1134.8|1134.4|0
1635776760000|2021-11-01 14:26:00|1134.6|1134.2|1133.6|1133.2|1134.6|1134.4|1133.6|1133.2|3736
1635776770000|2021-11-01 14:26:10|1133.4|1133|1133.6|1133|1133.6|1133.2|1133.4|1133|966
1635776780000|2021-11-01 14:26:20|1133.4|1133.2|1133.8|1133.4|1134|1133.6|1133.4|1133.2|1744
1635776790000|2021-11-01 14:26:30|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.4|1133|34
1635776800000|2021-11-01 14:26:40|1133.8|1133.4|1133.8|1133.4|1134|1133.6|1133.6|1133.2|0
1635776810000|2021-11-01 14:26:50|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.8|1133.4|0
1635776820000|2021-11-01 14:27:00|1134|1133.6|1134.2|1133.8|1134.6|1134.2|1134|1133.6|4355
1635776830000|2021-11-01 14:27:10|1134.4|1134|1134.4|1134|1134.4|1134|1134.4|1134|0
1635776840000|2021-11-01 14:27:20|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|0
1635776850000|2021-11-01 14:27:30|1134.4|1134|1134.4|1134|1134.4|1134|1134.2|1134|720
1635776860000|2021-11-01 14:27:40|1134.2|1134.2|1134.6|1134.2|1134.6|1134.2|1134.2|1134|299
1635776870000|2021-11-01 14:27:50|1134.4|1134|1134.8|1134.2|1134.8|1134.2|1134.4|1134|270
1635776880000|2021-11-01 14:28:00|1134.6|1134.4|1134.6|1134|1134.6|1134.4|1134.6|1134|1640
1635776890000|2021-11-01 14:28:10|1134.8|1134.2|1134.6|1134.2|1134.8|1134.2|1134.6|1134.2|0
1635776900000|2021-11-01 14:28:20|1134.8||1134.8||1134.8||1134.6||0
1635776910000|2021-11-01 14:28:30|1135|1134.4|1135|1134.6|1135|1134.8|1135|1134.4|270
1635776920000|2021-11-01 14:28:40|1134.8||1134.8||1135||1134.8||0
1635776930000|2021-11-01 14:28:50|1135||1134.8||1135||1134.8||1477
1635776940000|2021-11-01 14:29:00|1134.6|1134.4|1134.8|1134.6|1134.8|1134.6|1134.6|1134.4|2211
1635776950000|2021-11-01 14:29:10|1135|1134.8|1135|1134.8|1135|1134.8|1134.8|1134.8|275
1635776960000|2021-11-01 14:29:20|1134.8|1134.6|1134.2|1133.8|1135|1134.6|1134.2|1133.6|6523
1635776970000|2021-11-01 14:29:30|1134|1134|1134.4|1134.2|1134.4|1134.2|1134|1133.6|4415
1635776980000|2021-11-01 14:29:40||1134||1134||1134||1134|0
1635776990000|2021-11-01 14:29:50|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|0
1635777010000|2021-11-01 14:30:10|1134.6|1134.2|1134.6|1134|1134.6|1134.4|1134.6|1134|15863
1635777020000|2021-11-01 14:30:20|1134.4|1134.2|1134.4|1134|1134.4|1134.2|1133.8|1133.4|3334
1635777030000|2021-11-01 14:30:30|1134.2|1133.8|1134.2|1133.8|1134.4|1133.8|1134|1133.8|1900
1635777040000|2021-11-01 14:30:40|1134|1133.6|1134|1133.6|1134.2|1133.6|1133.8|1133.6|463
1635777050000|2021-11-01 14:30:50|1134.2|1133.8|1133.4|1133|1134.2|1133.8|1133.2|1133|1543
1635777060000|2021-11-01 14:31:00|1133.6|1132.8|1133.2|1133|1133.6|1133|1133.2|1132.8|1497
1635777070000|2021-11-01 14:31:10|1133.4|1133.2|1133.4|1133|1133.4|1133.2|1133.2|1133|0
1635777080000|2021-11-01 14:31:20|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.6|276
1635777090000|2021-11-01 14:31:30||1132.8||1132.6||1132.8||1132.6|0
1635777100000|2021-11-01 14:31:40|1133.2|1132.8|1133.4|1133|1133.4|1133.2|1133.2|1132.8|591
1635777120000|2021-11-01 14:32:00|||||||||200
1635777130000|2021-11-01 14:32:10|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|939
1635777140000|2021-11-01 14:32:20|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.4|1133.2|394
1635777150000|2021-11-01 14:32:30|1133.4|1133.4|1133.4|1133|1133.6|1133.4|1133.2|1133|16556
1635777160000|2021-11-01 14:32:40|1133.2|1133.2|1133.6|1133.2|1133.6|1133.2|1133.2|1133.2|980
1635777170000|2021-11-01 14:32:50|1133.8|1133.4|1134.4|1134|1134.4|1134|1133.6|1133.4|10145
1635777180000|2021-11-01 14:33:00|1134.2|1133.8|1134.2|1134|1134.4|1134|1134|1133.6|634
1635777190000|2021-11-01 14:33:10|1134|1133.8|1134.2|1133.8|1134.2|1134|1134|1133.8|1307
1635777200000|2021-11-01 14:33:20|1134.4|1134|1134.6|1134.2|1134.6|1134.4|1134.4|1134|577
1635777210000|2021-11-01 14:33:30|1134.8||1134.8||1134.8||1134.8||0
1635777220000|2021-11-01 14:33:40|1134.6|1134.4|1134.8|1134.6|1134.8|1134.6|1134.6|1134.4|125
1635777230000|2021-11-01 14:33:50|1135||1135||1135||1135||838
1635777250000|2021-11-01 14:34:10||1134.8||1134.8||1134.8||1134.8|0
1635777260000|2021-11-01 14:34:20|1135.2|1135|1135.4|1135|1135.4|1135.2|1135.2|1134.8|2205
1635777290000|2021-11-01 14:34:50|1135.6|1135.2|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|1063
1635777300000|2021-11-01 14:35:00|1135.4|1135.4|1135.6|1135.4|1135.8|1135.4|1135.4|1135.4|0
1635777310000|2021-11-01 14:35:10|1135.8||1135.8||1135.8||1135.6||0
1635777320000|2021-11-01 14:35:20|1135.6||1135.6||1135.8||1135.6||0
1635777330000|2021-11-01 14:35:30|1135.4|1135.2|1135.4|1135|1135.6|1135.2|1135.2|1135|5287
1635777340000|2021-11-01 14:35:40||1135.2||1135.2||1135.2||1135.2|0
1635777360000|2021-11-01 14:36:00|1135.6|1135.4|1135.6|1135.4|1135.6|1135.4|1135.6|1135.4|15597
1635777370000|2021-11-01 14:36:10|1135.8|1135.6|1136|1135.6|1136|1135.8|1135.8|1135.4|3969
1635777390000|2021-11-01 14:36:30|1136.2|1135.8|1136|1135.6|1136.4|1136.2|1136|1135.6|31587
1635777400000|2021-11-01 14:36:40|1136.2|1135.8|1136.2|1135.8|1136.4|1136|1136.2|1135.6|50
1635777410000|2021-11-01 14:36:50|1136.4|1136|1136.4|1136|1136.4|1136|1136.2|1135.8|0
1635777420000|2021-11-01 14:37:00|1136.2|1135.8|1136.4|1136.2|1136.4|1136.2|1136.2|1135.8|0
1635777430000|2021-11-01 14:37:10|1136.2|1136|1136|1135.8|1136.4|1136.2|1136|1135.8|2698
1635777440000|2021-11-01 14:37:20|1136.2||1136.2||1136.2||1136||0
1635777450000|2021-11-01 14:37:30|1136|1135.6|1136|1135.8|1136|1135.8|1136|1135.6|3273
1635777470000|2021-11-01 14:37:50|1136.2|1136|1136.4|1136|1136.4|1136|1136.2|1135.8|1082
1635777490000|2021-11-01 14:38:10|1136.6|1136.2|1136.6|1136.2|1136.6|1136.4|1136.2|1136|8467
1635777500000|2021-11-01 14:38:20|1136.8|1136.4|1137.2|1136.8|1137.2|1136.8|1136.6|1136.2|3532
1635777510000|2021-11-01 14:38:30|1137.4||1137.2||1137.4||1137.2||0
1635777520000|2021-11-01 14:38:40|1137.4||1137.4||1137.4||1137.4||0
1635777530000|2021-11-01 14:38:50|1137.2|1137|1137.6|1137.2|1137.6|1137.2|1137.2|1137|39
1635777540000|2021-11-01 14:39:00|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|4151
1635777570000|2021-11-01 14:39:30|1137.8|1137.4|1137.8|1137.6|1137.8|1137.6|1137.8|1137.4|6596
1635777580000|2021-11-01 14:39:40|1138||1138||1138||1138||449
1635777590000|2021-11-01 14:39:50|1137.8|1137.4|1137.8|1137.4|1137.8|1137.6|1137.6|1137.2|3514
1635777620000|2021-11-01 14:40:20|1138|1137.6|1137.8|1137.6|1138|1137.6|1137.8|1137.6|0
1635777630000|2021-11-01 14:40:30|1138||1138||1138||1138||32
1635777650000|2021-11-01 14:40:50|1137.8|1137.4|1137.6|1137.4|1137.8|1137.4|1137.4|1137.2|2165
1635777660000|2021-11-01 14:41:00|1137.4|1137.2|1137.2|1136.8|1137.6|1137.2|1136.8|1136.4|7475
1635777680000|2021-11-01 14:41:20|1137.4|1137|1137.6|1137.4|1137.6|1137.4|1137.4|1137|151
1635777690000|2021-11-01 14:41:30|1137.4|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1137|858
1635777710000|2021-11-01 14:41:50|1137.2|1136.8|1137.2|1137|1137.4|1137|1137.2|1136.8|52
1635777720000|2021-11-01 14:42:00|1137.4|1137.2|1137.4|1137|1137.4|1137.2|1137.4|1137|906
1635777730000|2021-11-01 14:42:10||1137.2||1137.2||1137.2||1137.2|0
1635777760000|2021-11-01 14:42:40|1137.6|1137.4|1137.6|1137.4|1137.6|1137.4|1137.6|1137.4|2163
1635777770000|2021-11-01 14:42:50||1137.2||1137.2||1137.2||1137.2|0
1635777780000|2021-11-01 14:43:00||1137.4||1137.4||1137.4||1137.4|0
1635777810000|2021-11-01 14:43:30|1137.4|1137.2|1137.4|1137|1137.4|1137.2|1137|1136.6|3683
1635777820000|2021-11-01 14:43:40|1137.6|1137.2|1137.6|1137.2|1137.6|1137.4|1137.4|1137.2|985
1635777840000|2021-11-01 14:44:00|1137.4|1137|1137.4|1137|1137.6|1137|1137.4|1137|0
1635777850000|2021-11-01 14:44:10|1137.2|1136.8|1137.2|1137|1137.4|1137|1137|1136.6|0
1635777860000|2021-11-01 14:44:20|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|1137.2|1137|104
1635777870000|2021-11-01 14:44:30|1137.2|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|71
1635777880000|2021-11-01 14:44:40|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|0
1635777900000|2021-11-01 14:45:00|1137.2|1137.2|1137.2|1136.8|1137.2|1137.2|1137.2|1136.8|1937
1635777910000|2021-11-01 14:45:10|1137|1136.6|1137.2|1137|1137.2|1137|1137|1136.6|15916
1635777920000|2021-11-01 14:45:20|1137.4|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.8|296
1635777930000|2021-11-01 14:45:30|1137.2|1136.8|1137.4|1136.8|1137.4|1136.8|1137.2|1136.8|0
1635777940000|2021-11-01 14:45:40||1137||1137.2||1137.2||1137|0
1635777950000|2021-11-01 14:45:50|1137.6|1137|1137.4|1137|1137.6|1137.2|1137.4|1137|2629
1635777960000|2021-11-01 14:46:00|1137.2|1137.2|1137.2|1136.8|1137.4|1137.2|1137|1136.6|1609
1635777970000|2021-11-01 14:46:10|1137.4|1137|1137.4|1137|1137.4|1137|1137.2|1137|0
1635777980000|2021-11-01 14:46:20||1136.8||1136.8||1136.8||1136.8|0
1635777990000|2021-11-01 14:46:30||1137||1137||1137||1137|0
1635778000000|2021-11-01 14:46:40|1137.6|1137.2|1137.4|1137.2|1137.6|1137.2|1137.4|1137|10
1635778010000|2021-11-01 14:46:50|1137.6||1137.4||1137.6||1137.4||0
1635778020000|2021-11-01 14:47:00|1137.6|1137|1137.4|1137|1137.6|1137|1137.4|1137|615
1635778030000|2021-11-01 14:47:10|1137.2|1136.8|1137.2|1136.8|1137.2|1137|1137|1136.8|726
1635778040000|2021-11-01 14:47:20|1137|1136.6|1137|1136.6|1137|1136.6|1136.6|1136.4|2659
1635778060000|2021-11-01 14:47:40|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.6|1136.2|541
1635778070000|2021-11-01 14:47:50|1136.8|1136.4|1137.2|1136.8|1137.4|1137|1136.8|1136.4|3126
1635778080000|2021-11-01 14:48:00|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1136.8|494
1635778110000|2021-11-01 14:48:30|1137.2||1137.2||1137.2||1137.2||0
1635778120000|2021-11-01 14:48:40|1137.4||1137.2||1137.4||1137.2||0
1635778130000|2021-11-01 14:48:50|1137.4|1137.2|1137.8|1137.4|1137.8|1137.6|1137.4|1137|1241
1635778140000|2021-11-01 14:49:00|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137.2|0
1635778150000|2021-11-01 14:49:10|1137.4|1137|1137.8|1137.2|1137.8|1137.4|1137.4|1137|0
1635778160000|2021-11-01 14:49:20||1137.4||1137.4||1137.4||1137.4|0
1635778170000|2021-11-01 14:49:30|1138|1137.6|1138|1137.6|1138|1137.8|1138|1137.6|2162
1635778180000|2021-11-01 14:49:40|1138.2|1137.8|1137.6|1137.4|1138.2|1138|1137.6|1137.2|15336
1635778190000|2021-11-01 14:49:50|1137.8||1137.8||1137.8||1137.8||914
1635778200000|2021-11-01 14:50:00|1137.6||1137.6||1137.6||1137.6||0
1635778210000|2021-11-01 14:50:10|1137.4|1137.2|1137|1136.8|1137.4|1137.2|1137|1136.8|2652
1635778220000|2021-11-01 14:50:20|1137.2|1136.6|1137.2|1136.8|1137.2|1136.8|1137.2|1136.6|756
1635778230000|2021-11-01 14:50:30|1137.4|1137|1137.4|1137.2|1137.4|1137.2|1137.2|1137|648
1635778240000|2021-11-01 14:50:40|1137.2|1137|1137.4|1137.2|1137.4|1137.2|1137.2|1137|765
1635778250000|2021-11-01 14:50:50|1137.2|1137|1137.2|1136.8|1137.2|1137|1137.2|1136.8|847
1635778260000|2021-11-01 14:51:00|1137|1136.6|1136.6|1136.2|1137|1136.6|1136.2|1136|1990
1635778270000|2021-11-01 14:51:10|1136.8|1136.4|1136.8|1136.4|1137|1136.6|1136.8|1136.4|1466
1635778310000|2021-11-01 14:51:50|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|0
1635778320000|2021-11-01 14:52:00|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|147
1635778330000|2021-11-01 14:52:10|1137.2|1136.8|1137|1136.8|1137.2|1136.8|1137|1136.6|0
1635778340000|2021-11-01 14:52:20|1137.2|1137|1137.4|1137|1137.4|1137.2|1137.2|1137|2520
1635778350000|2021-11-01 14:52:30|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.8|1008
1635778360000|2021-11-01 14:52:40|1137.4|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|0
1635778380000|2021-11-01 14:53:00|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1136.8|1303
1635778390000|2021-11-01 14:53:10|1137.2|1136.8|1137.4|1137|1137.4|1137.2|1137.2|1136.8|491
1635778400000|2021-11-01 14:53:20|1137.2||1137.2||1137.2||1137.2||0
1635778410000|2021-11-01 14:53:30|1137|1136.8|1136.8|1136.6|1137|1136.8|1136.8|1136.6|1333
1635778420000|2021-11-01 14:53:40|1137|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.6|1118
1635778430000|2021-11-01 14:53:50|1137|1136.6|1137|1136.6|1137.2|1136.8|1136.8|1136.6|112
1635778440000|2021-11-01 14:54:00|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|0
1635778450000|2021-11-01 14:54:10|1137||1137.2||1137.2||1137||0
1635778460000|2021-11-01 14:54:20|1137||1137||1137.2||1137||0
1635778470000|2021-11-01 14:54:30|1136.8|1136.6|1136.4|1136|1136.8|1136.6|1136.4|1136|1763
1635778480000|2021-11-01 14:54:40|1136.2||1136.2||1136.4||1136.2||0
1635778490000|2021-11-01 14:54:50|1136|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|1382
1635778500000|2021-11-01 14:55:00|1136.2|1135.8|1135.8|1135.6|1136.2|1135.8|1135.8|1135.4|2900
1635778520000|2021-11-01 14:55:20|1136|1135.4|1135.6|1135.2|1136|1135.4|1135.6|1135.2|513
1635778530000|2021-11-01 14:55:30|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|0
1635778540000|2021-11-01 14:55:40|1135.8||1136||1136||1135.8||0
1635778550000|2021-11-01 14:55:50||1135.8||1135.8||1135.8||1135.8|0
1635778570000|2021-11-01 14:56:10|1135.8|1135.6|1135.6|1135.2|1135.8|1135.6|1135.6|1135.2|1264
1635778580000|2021-11-01 14:56:20||1135.4||1135.4||1135.4||1135.4|0
1635778590000|2021-11-01 14:56:30|1135.8|1135.6|1135.6|1135.2|1136|1135.6|1135.6|1135.2|2098
1635778600000|2021-11-01 14:56:40|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|0
1635778610000|2021-11-01 14:56:50|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.6|0
1635778620000|2021-11-01 14:57:00|1135.8|1135.4|1135.8|1135.4|1136|1135.6|1135.8|1135.4|0
1635778630000|2021-11-01 14:57:10|1136|1135.6|1136|1135.6|1136|1135.8|1135.8|1135.4|1014
1635778640000|2021-11-01 14:57:20|1135.8|1135.4|1136.2|1135.8|1136.2|1135.8|1135.6|1135.4|0
1635778650000|2021-11-01 14:57:30|1136|1135.6|1136.2|1135.6|1136.2|1136|1136|1135.6|0
1635778660000|2021-11-01 14:57:40|1136|1135.8|1136.2|1135.8|1136.4|1136|1136|1135.8|0
1635778670000|2021-11-01 14:57:50|1136.4|1136|1136.4|1136|1136.4|1136|1136.2|1135.8|0
1635778680000|2021-11-01 14:58:00|1136.2|1135.8|1136.2|1135.8|1136.4|1136|1136.2|1135.8|0
1635778690000|2021-11-01 14:58:10|1136.4|1136|1136.4|1136|1136.4|1136.2|1136.4|1136|0
1635778700000|2021-11-01 14:58:20|1136.6|1136.2|1137|1136.4|1137|1136.6|1136.6|1136.2|2574
1635778710000|2021-11-01 14:58:30|1136.8|1136.6|1136.8|1136.4|1136.8|1136.6|1136.8|1136.4|0
1635778720000|2021-11-01 14:58:40|1137|1136.6|1136.8|1136.6|1137|1136.6|1136.8|1136.4|0
1635778730000|2021-11-01 14:58:50|1137||1137||1137||1137||0
1635778740000|2021-11-01 14:59:00|1136.8|1136.8|1137.2|1137|1137.2|1137|1136.8|1136.6|155
1635778760000|2021-11-01 14:59:20|1137.4|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137.2|2998
1635778790000|2021-11-01 14:59:50|||||||||100
1635778810000|2021-11-01 15:00:10|1137.4|1137|1137|1136.6|1137.4|1137|1137|1136.6|10526
1635778820000|2021-11-01 15:00:20|1136.8||1136.8||1136.8||1136.8||0
1635778850000|2021-11-01 15:00:50|||||||||1
1635778860000|2021-11-01 15:01:00|1136.6|1136.4|1136.4|1136|1136.6|1136.4|1136.2|1135.8|2383
1635778880000|2021-11-01 15:01:20|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|3292
1635778890000|2021-11-01 15:01:30|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|303
1635778900000|2021-11-01 15:01:40|1137.2|1136.8|1137.2|1137|1137.4|1137|1137.2|1136.8|1645
1635778910000|2021-11-01 15:01:50|1137|1136.8|1137.2|1136.8|1137.2|1137|1137|1136.8|760
1635778920000|2021-11-01 15:02:00|1137|1136.6|1136.6|1136.4|1137|1136.6|1136.6|1136.4|2449
1635778930000|2021-11-01 15:02:10|1136.8|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.6|0
1635778940000|2021-11-01 15:02:20|1137.2|1136.8|1137.2|1137|1137.4|1137|1137.2|1136.8|6492
1635778950000|2021-11-01 15:02:30|1137.4|1137.2|1137.2|1137|1137.6|1137.2|1137.2|1137|346
1635778960000|2021-11-01 15:02:40|1137|1136.8|1137.6|1137.2|1137.6|1137.2|1137|1136.8|3900
1635778970000|2021-11-01 15:02:50|1137.8|1137.4|1137.8|1137.4|1138|1137.6|1137.8|1137.4|1622
1635778980000|2021-11-01 15:03:00|1137.6||1137.6||1137.8||1137.6||199
1635778990000|2021-11-01 15:03:10|1137.8|1137.6|1137.8|1137.4|1137.8|1137.6|1137.8|1137.4|500
1635779000000|2021-11-01 15:03:20|1138|1137.6|1138|1137.8|1138|1137.8|1137.8|1137.6|688
1635779010000|2021-11-01 15:03:30|1138.2|1138|1138|1137.8|1138.2|1138|1138|1137.8|5792
1635779020000|2021-11-01 15:03:40|1138.2|1138|1138.6|1138.2|1138.6|1138.4|1138.2|1138|55189
1635779030000|2021-11-01 15:03:50|1138.8|1138.4|1139.2|1138.8|1139.2|1138.8|1138.8|1138.4|4808
1635779040000|2021-11-01 15:04:00|1139.4|1139|1139.2|1139|1139.4|1139|1139.2|1139|0
1635779050000|2021-11-01 15:04:10|1139.4||1139.4||1139.4||1139.4||0
1635779060000|2021-11-01 15:04:20|1139.2|1138.8|1139|1138.8|1139.2|1139|1139|1138.8|2111
1635779070000|2021-11-01 15:04:30|1139.2||1139.2||1139.2||1139.2||802
1635779090000|2021-11-01 15:04:50|1139|1138.6|1138.8|1138.6|1139.2|1138.8|1138.8|1138.6|7477
1635779100000|2021-11-01 15:05:00|1139||1139||1139||1139||0
1635779110000|2021-11-01 15:05:10|1138.8|1138.4|1138.8|1138.2|1138.8|1138.4|1138.4|1138|1948
1635779130000|2021-11-01 15:05:30||1138.4||1138.4||1138.4||1138.4|0
1635779160000|2021-11-01 15:06:00|1138.6|1138.2|1138.2|1138|1138.6|1138.2|1138|1137.6|12316
1635779170000|2021-11-01 15:06:10|1138.4|1138.2|1138.6|1138.2|1138.6|1138.4|1138.2|1138.2|4317
1635779180000|2021-11-01 15:06:20|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.4|1138|193
1635779190000|2021-11-01 15:06:30|1138.4|1138|1138.6|1138|1138.6|1138.4|1138.4|1138|0
1635779200000|2021-11-01 15:06:40|1138.4||1138.4||1138.6||1138.4||0
1635779210000|2021-11-01 15:06:50|1138.6||1138.4||1138.6||1138.4||0
1635779230000|2021-11-01 15:07:10|1138.2|1137.8|1138.2|1137.8|1138.4|1138|1138|1137.8|4957
1635779240000|2021-11-01 15:07:20||1138||1138||1138||1137.8|0
1635779250000|2021-11-01 15:07:30|1138.4||1138.2||1138.4||1138.2||1941
1635779270000|2021-11-01 15:07:50|1138|1137.8|1138.4|1138|1138.4|1138|1138|1137.8|9848
1635779280000|2021-11-01 15:08:00|1138.6|1138.2|1138.6|1138.4|1138.8|1138.4|1138.6|1138.2|2711
1635779300000|2021-11-01 15:08:20|1138.4|1138.2|1138.2|1138|1138.4|1138.2|1138.2|1138|1753
1635779310000|2021-11-01 15:08:30|1138|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.8|1217
1635779320000|2021-11-01 15:08:40|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|0
1635779330000|2021-11-01 15:08:50|1138.4|1138|1138.6|1138.2|1138.6|1138.4|1138.2|1138|0
1635779350000|2021-11-01 15:09:10|1138.4|1138|1138.2|1137.8|1138.4|1138.2|1138.2|1137.8|1496
1635779360000|2021-11-01 15:09:20|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1635779380000|2021-11-01 15:09:40||1138.4||1138.4||1138.4||1138.4|0
1635779390000|2021-11-01 15:09:50|1138.4|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138|429
1635779400000|2021-11-01 15:10:00|1138.4|1138|1138|1137.6|1138.4|1138|1138|1137.6|4037
1635779410000|2021-11-01 15:10:10|1137.8|1137.8|1137.8|1137.6|1137.8|1137.8|1137.8|1137.6|593
1635779420000|2021-11-01 15:10:20|1138|1137.8|1138.6|1138.2|1138.6|1138.2|1138|1137.6|4868
1635779430000|2021-11-01 15:10:30|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|1157
1635779440000|2021-11-01 15:10:40|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|0
1635779460000|2021-11-01 15:11:00|1138|1137.6|1138.2|1138|1138.2|1138|1138|1137.6|0
1635779480000|2021-11-01 15:11:20|1138|1137.8|1137.8|1137.4|1138|1137.8|1137.8|1137.4|2749
1635779500000|2021-11-01 15:11:40||1137.6||1137.4||1137.6||1137.4|0
1635779510000|2021-11-01 15:11:50|1137.6||1137.6||1137.8||1137.6||0
1635779520000|2021-11-01 15:12:00|1137.8|1137.2|1137.2|1137|1137.8|1137.2|1137.2|1137|2135
1635779530000|2021-11-01 15:12:10|1137.4|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137.2|292
1635779550000|2021-11-01 15:12:30|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.2|1136.8|155
1635779570000|2021-11-01 15:12:50|1137.4||1137.4||1137.4||1137.4||0
1635779580000|2021-11-01 15:13:00|1137.2|1137|1136.8|1136.6|1137.2|1137|1136.8|1136.6|3004
1635779590000|2021-11-01 15:13:10|1137|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.8|41
1635779610000|2021-11-01 15:13:30|1137||1137.2||1137.2||1137||0
1635779620000|2021-11-01 15:13:40|1137||1137||1137||1137||0
1635779630000|2021-11-01 15:13:50|1137.2|1136.6|1137|1136.6|1137.2|1136.6|1137|1136.6|0
1635779640000|2021-11-01 15:14:00|1136.8|1136.8|1136.4|1136|1137|1136.8|1136.4|1136|2323
1635779650000|2021-11-01 15:14:10|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|454
1635779660000|2021-11-01 15:14:20|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.4|1136|0
1635779670000|2021-11-01 15:14:30|1136.4|1136|1136.2|1135.8|1136.4|1136|1136|1135.8|1871
1635779680000|2021-11-01 15:14:40|1136.4|1136|1136.4|1135.8|1136.4|1136|1136.4|1135.8|0
1635779690000|2021-11-01 15:14:50|1136.2|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|679
1635779700000|2021-11-01 15:15:00|1136|1135.6|1135.8|1135.4|1136.2|1135.8|1135.8|1135.4|175
1635779710000|2021-11-01 15:15:10||1135.6||1135.4||1135.6||1135.4|0
1635779720000|2021-11-01 15:15:20||1135.6||1135.6||1135.6||1135.4|1000
1635779730000|2021-11-01 15:15:30|1136|1135.8|1136|1135.8|1136|1135.8|1136|1135.8|2452
1635779740000|2021-11-01 15:15:40|1135.8|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.6|12
1635779750000|2021-11-01 15:15:50|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.4|182
1635779760000|2021-11-01 15:16:00|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.6|0
1635779770000|2021-11-01 15:16:10|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.4|1135|1942
1635779780000|2021-11-01 15:16:20|1135.8|1135.4|1135.6|1135.2|1135.8|1135.6|1135.6|1135.2|3875
1635779790000|2021-11-01 15:16:30|1135.4|1135|1135.4|1135|1135.4|1135.2|1134.8|1134.6|10532
1635779810000|2021-11-01 15:16:50|1135.6||1135.6||1135.6||1135.6||0
1635779820000|2021-11-01 15:17:00|1135.4|1135.2|1135.6|1135.2|1135.6|1135.4|1135.4|1135|1694
1635779830000|2021-11-01 15:17:10|1135.4|1135.4|1135.6|1135.2|1135.6|1135.4|1135.4|1135.2|801
1635779840000|2021-11-01 15:17:20||1135.4||1135.4||1135.4||1135.2|0
1635779850000|2021-11-01 15:17:30|1135.8||1135.8||1135.8||1135.6||1068
1635779860000|2021-11-01 15:17:40|1135.6|1135.6|1136|1135.6|1136|1135.6|1135.6|1135.6|2159
1635779880000|2021-11-01 15:18:00|1136.2|1135.8|1136.4|1136|1136.4|1136|1136.2|1135.8|1665
1635779890000|2021-11-01 15:18:10|1136.6|1136.2|1136.6|1136.2|1136.6|1136.4|1136.6|1136|1829
1635779900000|2021-11-01 15:18:20|1136.8|1136.4|1136.8|1136.4|1136.8|1136.6|1136.6|1136.2|609
1635779920000|2021-11-01 15:18:40|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|568
1635779930000|2021-11-01 15:18:50|1137.4|1137|1137.4|1137|1137.6|1137|1137.4|1137|1182
1635779940000|2021-11-01 15:19:00|1137.2|1137.2|1137.2|1136.8|1137.2|1137.2|1137|1136.8|4308
1635779950000|2021-11-01 15:19:10|1137.4|1137|1137.4|1137|1137.4|1137|1137.2|1136.8|346
1635779960000|2021-11-01 15:19:20|1137.6|1137.2|1137.2|1137|1137.6|1137.2|1137.2|1137|0
1635779970000|2021-11-01 15:19:30|1137|1136.8|1137|1136.6|1137|1136.8|1136.8|1136.4|1540
1635779990000|2021-11-01 15:19:50|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.6|0
1635780000000|2021-11-01 15:20:00|1137.4|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|754
1635780010000|2021-11-01 15:20:10|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|500
1635780030000|2021-11-01 15:20:30|1137.2||1137.2||1137.2||1137.2||0
1635780060000|2021-11-01 15:21:00|1137|1136.8|1136.8|1136.4|1137|1136.8|1136.6|1136.4|2634
1635780070000|2021-11-01 15:21:10|1137|1136.6|1136.8|1136.6|1137|1136.6|1136.8|1136.6|0
1635780080000|2021-11-01 15:21:20|1137|1136.8|1136.8|1136.6|1137|1136.8|1136.8|1136.4|2033
1635780090000|2021-11-01 15:21:30|1137|1136.4|1136.2|1135.6|1137|1136.4|1136|1135.6|4707
1635780100000|2021-11-01 15:21:40|1136|1135.8|1136|1135.6|1136|1135.8|1136|1135.6|0
1635780110000|2021-11-01 15:21:50|1136.2|1135.8|1136.2|1135.6|1136.2|1135.8|1136.2|1135.6|116
1635780120000|2021-11-01 15:22:00|1136|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.8|536
1635780130000|2021-11-01 15:22:10|1136||1136.2||1136.2||1136||0
1635780140000|2021-11-01 15:22:20|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.8|1135.4|8
1635780150000|2021-11-01 15:22:30|1136|1135.6|1135.8|1135.6|1136|1135.6|1135.8|1135.6|1122
1635780170000|2021-11-01 15:22:50|1136|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.6|30
1635780180000|2021-11-01 15:23:00||1135.6||1135.8||1135.8||1135.6|0
1635780200000|2021-11-01 15:23:20||1135.6||1135.8||1135.8||1135.6|0
1635780210000|2021-11-01 15:23:30|1136|1135.6|1135.4|1135|1136|1135.6|1135.2|1135|3083
1635780220000|2021-11-01 15:23:40|1135.2|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.8|188
1635780280000|2021-11-01 15:24:40|1135.2||1135.2||1135.2||1135.2||0
1635780300000|2021-11-01 15:25:00|1135.4||1135.2||1135.4||1135.2||0
1635780320000|2021-11-01 15:25:20|1135|1134.8|1134.8|1134.4|1135|1134.8|1134.8|1134.4|3088
1635780330000|2021-11-01 15:25:30||1134.6||1134.6||1134.6||1134.6|0
1635780340000|2021-11-01 15:25:40|1135|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.8|2003
1635780400000|2021-11-01 15:26:40|1135|1134.6|1134.6|1134.4|1135|1134.6|1134.6|1134.4|450
1635780420000|2021-11-01 15:27:00|1134.8||1134.8||1134.8||1134.6||520
1635780430000|2021-11-01 15:27:10|1134.6||1134.8||1134.8||1134.6||950
1635780440000|2021-11-01 15:27:20|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.6|1481
1635780450000|2021-11-01 15:27:30||1134.8||1134.6||1134.8||1134.6|0
1635780460000|2021-11-01 15:27:40|1135.2|1134.8|1135|1134.6|1135.2|1135|1135|1134.6|1733
1635780470000|2021-11-01 15:27:50||1134.8||1134.8||1134.8||1134.8|500
1635780480000|2021-11-01 15:28:00|1135.2||1135.2||1135.2||1135.2||0
1635780490000|2021-11-01 15:28:10|1135||1135||1135||1135||0
1635780510000|2021-11-01 15:28:30|1134.8|1134.6|1135|1134.4|1135|1134.6|1134.4|1134.2|5678
1635780520000|2021-11-01 15:28:40|1134.8|1134.6|1134.8|1134.6|1134.8|1134.6|1134.8|1134.6|0
1635780540000|2021-11-01 15:29:00||1134.4||1134.4||1134.4||1134.4|313
1635780550000|2021-11-01 15:29:10|1134.6|1134.2|1134.6|1134.2|1134.6|1134.4|1134.4|1134|17357
1635780560000|2021-11-01 15:29:20|1134.8|1134.4|1134.8|1134.6|1134.8|1134.6|1134.8|1134.4|567
1635780570000|2021-11-01 15:29:30|1135|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.8|1447
1635780580000|2021-11-01 15:29:40||1135||1134.8||1135||1134.8|0
1635780590000|2021-11-01 15:29:50|1135|1135|1135|1134.8|1135|1135|1135|1134.8|0
1635780600000|2021-11-01 15:30:00|1135.2|1135|1135.6|1135.2|1135.8|1135.4|1135.2|1135|3997
1635780610000|2021-11-01 15:30:10|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1135|0
1635780620000|2021-11-01 15:30:20|1135.6|1135.2|1135.8|1135.4|1135.8|1135.6|1135.6|1135.2|846
1635780630000|2021-11-01 15:30:30|1136|1135.6|1136|1135.6|1136.2|1135.6|1136|1135.6|0
1635780640000|2021-11-01 15:30:40||1135.8||1135.6||1135.8||1135.6|0
1635780650000|2021-11-01 15:30:50|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|1277
1635780660000|2021-11-01 15:31:00|1135.8|1135.4|1135.4|1135|1135.8|1135.4|1135.4|1135|2679
1635780680000|2021-11-01 15:31:20|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|523
1635780690000|2021-11-01 15:31:30|1135.4|1135|1135.2|1134.8|1135.4|1135|1135.2|1134.8|0
1635780700000|2021-11-01 15:31:40|1135|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.4|5383
1635780710000|2021-11-01 15:31:50|1135.2|1134.8|1135|1134.6|1135.2|1134.8|1135|1134.6|0
1635780720000|2021-11-01 15:32:00|1135.2|1134.4|1135.6|1135.2|1135.6|1135.2|1134.8|1134.4|12272
1635780750000|2021-11-01 15:32:30||1135.4||1135.2||1135.4||1135.2|0
1635780760000|2021-11-01 15:32:40||1135.4||1135.4||1135.4||1135.4|0
1635780770000|2021-11-01 15:32:50||1135.2||1135.2||1135.2||1135.2|0
1635780780000|2021-11-01 15:33:00|1135.4|1135.4|1135.6|1135.2|1135.8|1135.4|1135.4|1135.2|71
1635780790000|2021-11-01 15:33:10|1135.4||1135.6||1135.6||1135.4||10
1635780810000|2021-11-01 15:33:30|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|593
1635780820000|2021-11-01 15:33:40|1135.6|1135.2|1136.2|1135.8|1136.2|1135.8|1135.6|1135.2|8216
1635780830000|2021-11-01 15:33:50|1136.4|1136|1136.4|1136|1136.6|1136.2|1136.2|1135.8|12607
1635780850000|2021-11-01 15:34:10|1136.2||1136.2||1136.2||1136.2||0
1635780860000|2021-11-01 15:34:20|1136|1135.8|1136.4|1136|1136.4|1136|1136|1135.6|2084
1635780870000|2021-11-01 15:34:30||1136.2||1136||1136.2||1136|0
1635780880000|2021-11-01 15:34:40|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|0
1635780890000|2021-11-01 15:34:50|1136.4|1136|1136.4|1136|1136.4|1136|1136.2|1135.8|100
1635780900000|2021-11-01 15:35:00|1136.6|1136.2|1136.6|1136.2|1136.6|1136.4|1136.6|1136.2|1060
1635780920000|2021-11-01 15:35:20|1136.4|1136|1136.4|1136.2|1136.4|1136.2|1136.4|1136|0
1635780930000|2021-11-01 15:35:30|1136.2|1136|1136.2|1135.8|1136.2|1136|1136.2|1135.8|2101
1635780940000|2021-11-01 15:35:40|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.6|1135.4|0
1635780950000|2021-11-01 15:35:50|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|0
1635780960000|2021-11-01 15:36:00|1135.8|1135.4|1135.6|1135.2|1135.8|1135.6|1135.6|1135.2|274
1635780980000|2021-11-01 15:36:20||1135.4||1135.2||1135.4||1135.2|0
1635780990000|2021-11-01 15:36:30|1135.4||1135.6||1135.6||1135.4||0
1635781000000|2021-11-01 15:36:40|1135.4|1135|1135.2|1134.8|1135.4|1135|1135.2|1134.8|2527
1635781010000|2021-11-01 15:36:50|1135.4|1135|1134.8|1134.4|1135.4|1135|1134.8|1134.4|2100
1635781020000|2021-11-01 15:37:00|1134.6|1134.6|1134.8|1134.6|1134.8|1134.6|1134.6|1134.4|734
1635781030000|2021-11-01 15:37:10||1134.4||1134.4||1134.6||1134.4|500
1635781040000|2021-11-01 15:37:20|1134.6|1134.2|1134.6|1134.2|1134.8|1134.2|1134.4|1134|460
1635781050000|2021-11-01 15:37:30|1134.4|1134|1133.8|1133.6|1134.4|1134|1133.8|1133.6|5548
1635781060000|2021-11-01 15:37:40|1134|1133.8|1134|1133.6|1134|1133.8|1133.8|1133.6|4255
1635781080000|2021-11-01 15:38:00|1133.8||1134||1134||1133.8||32
1635781090000|2021-11-01 15:38:10||1133.8||1133.8||1133.8||1133.6|950
1635781100000|2021-11-01 15:38:20|1134.2|1134|1134|1133.8|1134.2|1134|1134|1133.8|1332
1635781110000|2021-11-01 15:38:30|1134.2||1134.2||1134.2||1134||68
1635781130000|2021-11-01 15:38:50|1134||1134.2||1134.2||1134||8
1635781160000|2021-11-01 15:39:20|1134.4|1134|1134.4|1134|1134.4|1134|1134.2|1134|6763
1635781170000|2021-11-01 15:39:30|1134.2||1134.4||1134.4||1134.2||0
1635781180000|2021-11-01 15:39:40|1134.6|1134.2|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|1472
1635781190000|2021-11-01 15:39:50|1134.8||1134.6||1134.8||1134.6||0
1635781210000|2021-11-01 15:40:10|1134.4|1134|1134|1133.8|1134.4|1134|1134|1133.8|3238
1635781220000|2021-11-01 15:40:20|1134.2||1134.2||1134.2||1134.2||44
1635781230000|2021-11-01 15:40:30|1134.4|1134|1134.2|1133.8|1134.4|1134|1134.2|1133.8|181
1635781240000|2021-11-01 15:40:40|1134.4|1134|1134.4|1134|1134.4|1134.2|1134.4|1134|626
1635781250000|2021-11-01 15:40:50|1134.2|1133.8|1134.2|1133.8|1134.4|1134|1134.2|1133.8|0
1635781260000|2021-11-01 15:41:00|1134.4|1134|1134.4|1134|1134.6|1134.2|1134.4|1134|533
1635781270000|2021-11-01 15:41:10|1134.6|1134.2|1134.6|1134|1134.6|1134.4|1134.4|1134|0
1635781280000|2021-11-01 15:41:20||1134.2||1134.2||1134.2||1134.2|0
1635781290000|2021-11-01 15:41:30|1134.4|1133.6|1134.2|1133.8|1134.4|1133.8|1133.8|1133.6|12466
1635781300000|2021-11-01 15:41:40|1134.4|1134|1134.4|1134|1134.4|1134|1134.4|1134|0
1635781310000|2021-11-01 15:41:50|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1133.8|1133.6|2784
1635781320000|2021-11-01 15:42:00|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1134|1133.6|836
1635781330000|2021-11-01 15:42:10|1133.8||1134||1134||1133.8||0
1635781340000|2021-11-01 15:42:20|1134.2|1133.8|1134.4|1134|1134.4|1134|1134|1133.8|1651
1635781360000|2021-11-01 15:42:40||1134.2||1134||1134.2||1134|635
1635781370000|2021-11-01 15:42:50||1134.2||1134.2||1134.2||1134.2|0
1635781390000|2021-11-01 15:43:10|1134.6|1134.4|1134.6|1134.4|1134.6|1134.4|1134.6|1134.2|375
1635781410000|2021-11-01 15:43:30|1134.8||1134.8||1134.8||1134.8||866
1635781420000|2021-11-01 15:43:40|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.4|1134|3904
1635781430000|2021-11-01 15:43:50|1134.2|1133.8|1134.6|1134.2|1134.6|1134.2|1134|1133.8|3880
1635781440000|2021-11-01 15:44:00|1134.4|1134|1134.2|1134|1134.4|1134|1134.2|1134|0
1635781450000|2021-11-01 15:44:10|1134.4|1133.8|1134.4|1134|1134.4|1134|1134.4|1133.8|0
1635781460000|2021-11-01 15:44:20|1134.6||1134.4||1134.6||1134.4||0
1635781480000|2021-11-01 15:44:40|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1134|1133.6|1284
1635781490000|2021-11-01 15:44:50|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|0
1635781500000|2021-11-01 15:45:00|1134||1134.2||1134.2||1134||0
1635781520000|2021-11-01 15:45:20|1134|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.6|495
1635781530000|2021-11-01 15:45:30||1133.8||1133.6||1133.8||1133.6|0
1635781540000|2021-11-01 15:45:40|1133.8|1133.4|1133.8|1133.4|1133.8|1133.6|1133.8|1133.4|0
1635781550000|2021-11-01 15:45:50|1134|1133.6|1134|1133.6|1134|1133.8|1134|1133.6|61
1635781590000|2021-11-01 15:46:30|1133.8||1134||1134||1133.8||0
1635781600000|2021-11-01 15:46:40|1133.6|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133.4|9761
1635781610000|2021-11-01 15:46:50|1133.6||1133.8||1133.8||1133.6||293
1635781620000|2021-11-01 15:47:00|1133.6|1133.6|1133.6|1133.4|1133.6|1133.6|1133.6|1133.4|450
1635781630000|2021-11-01 15:47:10|1133.8||1133.8||1133.8||1133.8||33
1635781640000|2021-11-01 15:47:20|1134|1133.6|1134|1133.8|1134|1133.8|1134|1133.6|1526
1635781670000|2021-11-01 15:47:50|1134.2|1134|1134.2|1134|1134.2|1134|1134.2|1134|2292
1635781680000|2021-11-01 15:48:00|1134.4|1133.8|1134|1133.8|1134.4|1133.8|1134|1133.8|1587
1635781690000|2021-11-01 15:48:10|1133.8|1133.6|1133.8|1133.4|1133.8|1133.6|1133.6|1133.4|1697
1635781700000|2021-11-01 15:48:20|1133.6|1133.2|1133.6|1133.2|1133.6|1133.4|1133.4|1133|1348
1635781720000|2021-11-01 15:48:40|1133.4||1133.6||1133.6||1133.4||0
1635781730000|2021-11-01 15:48:50|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|1000
1635781750000|2021-11-01 15:49:10|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|0
1635781760000|2021-11-01 15:49:20|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|0
1635781770000|2021-11-01 15:49:30|1133.6|1133.2|1133.4|1133.2|1133.6|1133.2|1133.4|1133.2|47
1635781780000|2021-11-01 15:49:40|1133.6|1133.4|1133.6|1133.2|1133.6|1133.4|1133.4|1133.2|846
1635781790000|2021-11-01 15:49:50|1133.8|1133.4|1134.2|1133.8|1134.2|1133.8|1133.8|1133.4|6281
1635781800000|2021-11-01 15:50:00|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.8|1133.4|0
1635781820000|2021-11-01 15:50:20|1133.6||1133.8||1133.8||1133.6||0
1635781830000|2021-11-01 15:50:30|1133.6|1133.2|1133.4|1133.2|1133.6|1133.2|1133.4|1133.2|2149
1635781840000|2021-11-01 15:50:40|1133.6||1133.4||1133.6||1133.4||0
1635781860000|2021-11-01 15:51:00|1133.2|1133|1133.2|1133|1133.2|1133.2|1133.2|1133|1571
1635781870000|2021-11-01 15:51:10|1133.4||1133.2||1133.4||1133.2||0
1635781890000|2021-11-01 15:51:30|||||||||50
1635781900000|2021-11-01 15:51:40|1133|1132.8|1133.2|1132.8|1133.2|1133|1133|1132.8|633
1635781930000|2021-11-01 15:52:10||1133||1132.8||1133||1132.8|0
1635781960000|2021-11-01 15:52:40|1133||1133||1133||1133||0
1635781990000|2021-11-01 15:53:10|||||||||279
1635782010000|2021-11-01 15:53:30|1133.2|1133|1133.2|1132.8|1133.2|1133|1133.2|1132.8|390
1635782020000|2021-11-01 15:53:40|1133||1133.2||1133.2||1133||0
1635782040000|2021-11-01 15:54:00|1133|1132.6|1132.6|1132.4|1133|1132.6|1132.6|1132.2|4642
1635782050000|2021-11-01 15:54:10||1132.2||1132.2||1132.4||1132.2|90
1635782060000|2021-11-01 15:54:20|1132.4|1132|1132.4|1132.2|1132.4|1132.2|1132.2|1132|701
1635782080000|2021-11-01 15:54:40|1132.6|1132.4|1132.6|1132.2|1132.6|1132.4|1132.6|1132.2|0
1635782100000|2021-11-01 15:55:00|1132.4||1132.4||1132.4||1132.4||0
1635782120000|2021-11-01 15:55:20|1132.6||1132.4||1132.6||1132.4||554
1635782140000|2021-11-01 15:55:40|1132.6|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.4|2608
1635782150000|2021-11-01 15:55:50|1133|1132.6|1132.8|1132.4|1133|1132.8|1132.8|1132.4|16
1635782160000|2021-11-01 15:56:00|1132.6||1132.6||1132.6||1132.6||60
1635782170000|2021-11-01 15:56:10|1132.4|1132.2|1132.2|1132|1132.4|1132.2|1132.2|1131.8|1408
1635782180000|2021-11-01 15:56:20|1132.4||1132.4||1132.4||1132.2||541
1635782190000|2021-11-01 15:56:30||1132.2||1132.2||1132.2||1132.2|0
1635782200000|2021-11-01 15:56:40|1132.6||1132.6||1132.6||1132.6||0
1635782220000|2021-11-01 15:57:00|1132.4|1132.4|1132.8|1132.4|1132.8|1132.4|1132.4|1132.4|0
1635782250000|2021-11-01 15:57:30|1133|1132.6|1132.8|1132.4|1133|1132.6|1132.8|1132.4|1660
1635782260000|2021-11-01 15:57:40|1133|1132.6|1133.6|1133.2|1133.6|1133.2|1133|1132.6|5601
1635782270000|2021-11-01 15:57:50|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|0
1635782290000|2021-11-01 15:58:10||1133.2||1133.2||1133.2||1133.2|0
1635782300000|2021-11-01 15:58:20|1133.2|1133|1133.2|1133|1133.2|1133|1133.2|1133|0
1635782310000|2021-11-01 15:58:30|1133.4|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|532
1635782320000|2021-11-01 15:58:40|1133.2|1133.2|1132.8|1132.6|1133.2|1133.2|1132.8|1132.4|1634
1635782350000|2021-11-01 15:59:10|1132.6|1132.4|1132.8|1132.4|1132.8|1132.6|1132.6|1132.4|1352
1635782360000|2021-11-01 15:59:20|1133|1132.6|1133|1132.8|1133.2|1132.8|1133|1132.6|4809
1635782370000|2021-11-01 15:59:30|1133.2||1133||1133.2||1133||0
1635782390000|2021-11-01 15:59:50|1133.2|1133|1133.2|1132.8|1133.2|1133|1133|1132.8|4532
1635782420000|2021-11-01 16:00:20|1133.8|1133|1133.2|1132.8|1133.8|1133.4|1133.2|1132.8|24294
1635782430000|2021-11-01 16:00:30|1133|1132.6|1132.6|1132.2|1133|1132.6|1132.6|1132.2|5162
1635782440000|2021-11-01 16:00:40|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|0
1635782450000|2021-11-01 16:00:50|1132.6|1132.2|1133|1132.6|1133|1132.6|1132.6|1132.2|2719
1635782480000|2021-11-01 16:01:20||1132.8||1132.6||1132.8||1132.6|1017
1635782500000|2021-11-01 16:01:40|1133.2|1132.8|1133.2|1132.8|1133.4|1133|1133.2|1132.8|539
1635782510000|2021-11-01 16:01:50|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|0
1635782530000|2021-11-01 16:02:10|1133.2||1133.2||1133.2||1133.2||0
1635782540000|2021-11-01 16:02:20|1133.4||1133.2||1133.4||1133.2||0
1635782550000|2021-11-01 16:02:30|1133.4|1132.8|1133.2|1132.8|1133.4|1132.8|1133|1132.8|451
1635782570000|2021-11-01 16:02:50||1133||1133||1133||1133|0
1635782580000|2021-11-01 16:03:00|1133.4|1133.2|1133.8|1133.4|1133.8|1133.6|1133.2|1133|3959
1635782590000|2021-11-01 16:03:10||1133.6||1133.6||1133.6||1133.4|41
1635782600000|2021-11-01 16:03:20|1134||1134||1134||1134||0
1635782610000|2021-11-01 16:03:30||1133.8||1133.6||1133.8||1133.6|0
1635782620000|2021-11-01 16:03:40|1133.8||1134||1134||1133.8||168
1635782630000|2021-11-01 16:03:50||1133.8||1133.6||1133.8||1133.6|500
1635782650000|2021-11-01 16:04:10||1133.8||1133.8||1133.8||1133.6|1
1635782680000|2021-11-01 16:04:40|1134.2|1134|1134.4|1134|1134.4|1134.2|1134.2|1134|1874
1635782700000|2021-11-01 16:05:00|1134.6|1134.2|1134.6|1134.2|1134.6|1134.4|1134.6|1134|3503
1635782710000|2021-11-01 16:05:10|1134.8|1134.4|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|358
1635782720000|2021-11-01 16:05:20|1134.4||1134.4||1134.4||1134.4||0
1635782730000|2021-11-01 16:05:30|1134.6||1134.6||1134.6||1134.6||2153
1635782750000|2021-11-01 16:05:50|||||||||3
1635782760000|2021-11-01 16:06:00|1134.4|1134|1134.2|1134|1134.4|1134|1134.2|1134|957
1635782780000|2021-11-01 16:06:20|1134.4|1134.2|1134.4|1134.2|1134.4|1134.2|1134.4|1134.2|987
1635782790000|2021-11-01 16:06:30||1134||1134||1134||1134|462
1635782800000|2021-11-01 16:06:40||1134.2||1134||1134.2||1134|2592
1635782820000|2021-11-01 16:07:00|1134.2||1134.2||1134.2||1134.2||100
1635782830000|2021-11-01 16:07:10|1134.4|1134.2|1134.6|1134.2|1134.6|1134.4|1134.2|1134|1684
1635782840000|2021-11-01 16:07:20|1134.4|1134|1134.4|1134|1134.4|1134.2|1134.4|1134|293
1635782850000|2021-11-01 16:07:30|1134.6|1134.2|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|522
1635782860000|2021-11-01 16:07:40||1134.6||1134.6||1134.6||1134.4|0
1635782870000|2021-11-01 16:07:50|1134.6|1134.4|1134.8|1134.6|1135|1134.6|1134.6|1134.4|2374
1635782880000|2021-11-01 16:08:00|1135||1135||1135||1134.8||45
1635782910000|2021-11-01 16:08:30|1135.2|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.8|10877
1635782920000|2021-11-01 16:08:40|1135.2|1135.2|1135.6|1135.2|1135.8|1135.4|1135.2|1135.2|1326
1635782930000|2021-11-01 16:08:50|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|790
1635782940000|2021-11-01 16:09:00|1136|1135.6|1135.8|1135.4|1136|1135.8|1135.8|1135.4|1290
1635782950000|2021-11-01 16:09:10|1136|1135.6|1135.8|1135.6|1136|1135.6|1135.8|1135.6|900
1635782960000|2021-11-01 16:09:20|1136|1135.4|1135.6|1135.4|1136|1135.4|1135.6|1135.4|4035
1635782970000|2021-11-01 16:09:30|||||||||17637
1635782990000|2021-11-01 16:09:50||1135.2||1135.4||1135.4||1135.2|1881
1635783000000|2021-11-01 16:10:00|1135.8|1135.2|1136|1135.6|1136|1135.6|1135.8|1135.2|10440
1635783010000|2021-11-01 16:10:10|1135.8||1135.8||1135.8||1135.8||250
1635783020000|2021-11-01 16:10:20|1136|1135.8|1136|1135.8|1136.2|1135.8|1136|1135.8|1593
1635783030000|2021-11-01 16:10:30|1135.8|1135.6|1136|1135.8|1136|1135.8|1135.8|1135.6|1133
1635783040000|2021-11-01 16:10:40|1135.8|1135.6|1135.8|1135.6|1135.8|1135.6|1135.8|1135.6|1628
1635783050000|2021-11-01 16:10:50|||||||||599
1635783090000|2021-11-01 16:11:30|1136|1135.8|1136|1135.8|1136|1135.8|1136|1135.8|773
1635783130000|2021-11-01 16:12:10|1136.2|1136|1136.4|1136|1136.6|1136.2|1136.2|1136|3844
1635783140000|2021-11-01 16:12:20|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|0
1635783150000|2021-11-01 16:12:30|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1635783170000|2021-11-01 16:12:50|1136.6|1136.2|1136.4|1136.2|1136.6|1136.2|1136.4|1136.2|2183
1635783190000|2021-11-01 16:13:10|1136.2|1136|1136.2|1136|1136.2|1136|1136.2|1135.8|3865
1635783210000|2021-11-01 16:13:30|||||||||200
1635783220000|2021-11-01 16:13:40|1136|1135.8|1136|1135.6|1136|1135.8|1136|1135.6|3752
1635783230000|2021-11-01 16:13:50||1135.8||1135.6||1135.8||1135.6|0
1635783240000|2021-11-01 16:14:00||1135.8||1135.6||1135.8||1135.6|200
1635783250000|2021-11-01 16:14:10||1135.8||1135.8||1135.8||1135.8|0
1635783260000|2021-11-01 16:14:20|1136.2|1136|1136.4|1136|1136.4|1136|1136.2|1135.8|1565
1635783270000|2021-11-01 16:14:30|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|0
1635783280000|2021-11-01 16:14:40|1136||1136||1136||1136||0
1635783290000|2021-11-01 16:14:50||1135.4||1135.4||1135.4||1135.4|225
1635783300000|2021-11-01 16:15:00|1135.8|1135.2|1135.4|1134.8|1135.8|1135.2|1135.4|1134.8|500
1635783320000|2021-11-01 16:15:20|1135.2|1134.6|1135.4|1134.8|1135.4|1134.8|1135.2|1134.6|918
1635783350000|2021-11-01 16:15:50|1135.6||1135.4||1135.6||1135.4||0
1635783360000|2021-11-01 16:16:00|1135.2|1134.6|1135|1134.4|1135.2|1134.6|1135|1134.4|0
1635783370000|2021-11-01 16:16:10|1134.8|1134.2|1134.6|1134|1134.8|1134.2|1134.6|1134|500
1635783380000|2021-11-01 16:16:20|1134.4||1134.4||1134.4||1134.4||0
1635783390000|2021-11-01 16:16:30|||||||||339
1635783420000|2021-11-01 16:17:00|1134.6|1134.2|1134.6|1134|1134.6|1134.2|1134.6|1134|1582
1635783450000|2021-11-01 16:17:30||1134.2||1134||1134.2||1134|0
1635783460000|2021-11-01 16:17:40|1134.8|1134.2|1134.6|1134|1134.8|1134.2|1134.6|1134|2130
1635783480000|2021-11-01 16:18:00|1134.4|1134.2|1134.4|1134|1134.4|1134.2|1134.4|1134|0
1635783500000|2021-11-01 16:18:20|1134.6||1134.6||1134.6||1134.6||130
1635783510000|2021-11-01 16:18:30||1134.2||1134.2||1134.2||1134.2|0
1635783520000|2021-11-01 16:18:40|1134.4|1134|1134.4|1134|1134.4|1134|1134.4|1134|229
1635783530000|2021-11-01 16:18:50|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1240
1635783580000|2021-11-01 16:19:40|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|463
1635783590000|2021-11-01 16:19:50|||||||||1258
1635783600000|2021-11-01 16:20:00|1133.8|1133.4|1134|1133.6|1134|1133.6|1133.8|1133.4|0
1635783630000|2021-11-01 16:20:30|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|421
1635783640000|2021-11-01 16:20:40|1134||1133.8||1134||1133.8||1221
1635783660000|2021-11-01 16:21:00|||||||||1
1635783670000|2021-11-01 16:21:10|1133.6|1133.2|1133.6|1133|1133.6|1133.2|1133.6|1133|713
1635783680000|2021-11-01 16:21:20||1133.2||1133.2||1133.2||1133.2|0
1635783690000|2021-11-01 16:21:30|||||||||27
1635783700000|2021-11-01 16:21:40|||||||||1629
1635783710000|2021-11-01 16:21:50|||||||||11
1635783720000|2021-11-01 16:22:00|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|651
1635783730000|2021-11-01 16:22:10|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|0
1635783780000|2021-11-01 16:23:00|1133.4|1132.8|1133.6|1133|1133.6|1133|1133.4|1132.8|2180
1635783790000|2021-11-01 16:23:10|1133.4|1132.8|1133.4|1132.8|1133.4|1132.8|1133.4|1132.8|335
1635783800000|2021-11-01 16:23:20|1133|1132.6|1133|1132.6|1133|1132.6|1133|1132.6|384
1635783810000|2021-11-01 16:23:30|1133.2||1133.2||1133.2||1133.2||0
1635783820000|2021-11-01 16:23:40|1133.6|1132.8|1133.4|1133|1133.6|1133|1133.4|1132.8|595
1635783830000|2021-11-01 16:23:50|1133.2|1132.8|1133.6|1133|1133.6|1133|1133.2|1132.8|0
1635783840000|2021-11-01 16:24:00||1133.2||1133.2||1133.2||1133.2|0
1635783870000|2021-11-01 16:24:30|||||||||923
1635783880000|2021-11-01 16:24:40|1133.4|1133|1133.4|1132.8|1133.4|1133|1133.4|1132.8|1383
1635783890000|2021-11-01 16:24:50|1133.2|1132.6|1133.2|1132.8|1133.2|1132.8|1133.2|1132.6|0
1635783900000|2021-11-01 16:25:00|1133.4||1133.2||1133.4||1133.2||1066
1635783910000|2021-11-01 16:25:10|1133|1132.6|1133|1132.6|1133|1132.6|1133|1132.6|468
1635783920000|2021-11-01 16:25:20|1132.8|1132.4|1133|1132.4|1133|1132.4|1132.8|1132.4|787
1635783930000|2021-11-01 16:25:30||1132.6||1132.6||1132.6||1132.6|0
1635783940000|2021-11-01 16:25:40||1132.4||1132.4||1132.4||1132.4|1576
1635783950000|2021-11-01 16:25:50|1132.8|1132.2|1132.8|1132.4|1132.8|1132.4|1132.8|1132.2|587
1635783960000|2021-11-01 16:26:00|||||||||92
1635783970000|2021-11-01 16:26:10|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1683
1635783980000|2021-11-01 16:26:20|1132.4|1131.8|1132.2|1131.8|1132.4|1131.8|1132.2|1131.8|0
1635783990000|2021-11-01 16:26:30|1132.4||1132.4||1132.4||1132.4||0
1635784000000|2021-11-01 16:26:40|1132.6|1132|1132.6|1132.2|1132.6|1132.2|1132.6|1132|3519
1635784020000|2021-11-01 16:27:00|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|12
1635784030000|2021-11-01 16:27:10|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|60
1635784040000|2021-11-01 16:27:20|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.2|129
1635784050000|2021-11-01 16:27:30|||||||||223
1635784070000|2021-11-01 16:27:50|1133|1132.6|1133.2|1132.6|1133.2|1132.6|1133|1132.6|1223
1635784080000|2021-11-01 16:28:00|1133|1132.4|1132.6|1132|1133|1132.4|1132.6|1132|2725
1635784090000|2021-11-01 16:28:10|1132.4|1131.8|1132|1131.4|1132.4|1131.8|1132|1131.4|3575
1635784100000|2021-11-01 16:28:20|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|459
1635784110000|2021-11-01 16:28:30||1131.4||1131.4||1131.4||1131.4|1308
1635784120000|2021-11-01 16:28:40|1132|1131.6|1132|1131.4|1132|1131.6|1132|1131.4|0
1635784130000|2021-11-01 16:28:50||1131.6||1131.6||1131.6||1131.6|719
1635784140000|2021-11-01 16:29:00|1132.2|1131.8|1132.6|1132|1132.6|1132|1132.2|1131.8|284
1635784150000|2021-11-01 16:29:10|1132.8|1132.2|1132.6|1132.2|1132.8|1132.2|1132.6|1132.2|0
1635784160000|2021-11-01 16:29:20|1132.8|1132.6|1133.2|1132.6|1133.4|1132.8|1132.8|1132.6|5598
1635784170000|2021-11-01 16:29:30|1133|1132.4|1133.4|1132.8|1133.4|1132.8|1133|1132.4|284
1635784180000|2021-11-01 16:29:40|||||||||82
1635784190000|2021-11-01 16:29:50|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|1879
1635840000000|2021-11-02 08:00:00|1127|1126|1126.6|1125.4|1127|1126|1126.6|1125|0
1635840010000|2021-11-02 08:00:10|1126.8|1125.6|1126.8|1125.6|1127.4|1126|1126.4|1125.4|0
1635840020000|2021-11-02 08:00:20|1126.6|1125.8|1125.2|1124|1127.6|1127.2|1125.2|1124|0
1635840030000|2021-11-02 08:00:30|1125.4|1124.2|1125.8|1124.8|1126.2|1125|1125.2|1124.2|0
1635840040000|2021-11-02 08:00:40|1125.6|1124.6|1126.2|1125|1126.2|1125.6|1125.4|1124.2|0
1635840050000|2021-11-02 08:00:50|1126.6|1125.2|1126.4|1125|1126.8|1125.2|1126.2|1125|0
1635840060000|2021-11-02 08:01:00|1126.6|1125.2|1125.2|1124.4|1126.8|1125.8|1124.4|1124.2|0
1635840070000|2021-11-02 08:01:10|1125.6|1124.6|1125.4|1124.4|1126.2|1125|1125.4|1124.4|0
1635840080000|2021-11-02 08:01:20|1125.2|1124.2|1125|1124.2|1125.4|1124.6|1125|1124.2|0
1635840090000|2021-11-02 08:01:30|1125.2|1124.4|1125.6|1124.8|1125.8|1125|1125.2|1124.4|0
1635840100000|2021-11-02 08:01:40|1125.8|1125|1126.6|1125.8|1126.8|1125.8|1125.8|1125|0
1635840110000|2021-11-02 08:01:50|1126.8|1126|1127|1125.8|1127.4|1126|1126.8|1125.8|0
1635840120000|2021-11-02 08:02:00|1127.2|1126.4|1128.4|1127.2|1129.4|1128.6|1127.2|1126.4|0
1635840130000|2021-11-02 08:02:10||1127||1126.8||1127||1126.8|629
1635840140000|2021-11-02 08:02:20|1128.2|1127|1129|1128|1129.2|1128|1128.2|1127|3762
1635840150000|2021-11-02 08:02:30|1129.2|1127.8|1129|1128|1129.2|1128|1127.8|1127.6|3903
1635840160000|2021-11-02 08:02:40|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|0
1635840170000|2021-11-02 08:02:50|1129|1128|1129.2|1128|1129.2|1128|1129|1128|0
1635840180000|2021-11-02 08:03:00|1129.4|1128.2|1129.6|1128.6|1129.8|1129|1128.8|1127.8|2236
1635840190000|2021-11-02 08:03:10|1129.8|1128.8|1130|1128.8|1130.2|1129.2|1129.8|1128.6|2477
1635840200000|2021-11-02 08:03:20|1129.8|1128.6|1130|1129|1130|1129|1129.2|1128.2|0
1635840210000|2021-11-02 08:03:30|1130.2|1129.2|1130.2|1129.2|1130.8|1129.8|1130|1129.2|2821
1635840220000|2021-11-02 08:03:40|1130||1130||1130||1130||0
1635840230000|2021-11-02 08:03:50|1129.8||1129.6||1129.8||1129.6||0
1635840240000|2021-11-02 08:04:00|1129.4|1129|1129|1127.8|1129.4|1129|1128.8|1127.8|1372
1635840250000|2021-11-02 08:04:10|1128.8||1128.8||1128.8||1128.8||0
1635840270000|2021-11-02 08:04:30||1128||1127.8||1128||1127.8|0
1635840280000|2021-11-02 08:04:40|1129.2|1128.2|1129|1128.2|1129.8|1128.8|1129|1128|9293
1635840290000|2021-11-02 08:04:50|1129.4|1128.4|1129.6|1128.6|1129.8|1128.8|1129.2|1128.4|156
1635840300000|2021-11-02 08:05:00|1129.8|1128.8|1129|1128|1130.2|1129.4|1129|1128|3311
1635840310000|2021-11-02 08:05:10|1128.8|1128.2|1129|1128.2|1129|1128.4|1128.8|1128.2|200
1635840320000|2021-11-02 08:05:20|1129.2|1128.4|1129.6|1129|1129.6|1129|1129|1128.4|2146
1635840330000|2021-11-02 08:05:30|1129.4|1128.6|1128.4|1127.8|1129.4|1128.8|1127.8|1127.2|18170
1635840340000|2021-11-02 08:05:40|1128.6|1127.4|1128|1127.4|1128.8|1127.4|1128|1127.4|167
1635840350000|2021-11-02 08:05:50|1127.8|1127.2|1127.2|1126.4|1127.8|1127.2|1127|1126.2|1095
1635840360000|2021-11-02 08:06:00|1127.4|1126.6|1128|1127.2|1128|1127.2|1127.4|1126.6|2635
1635840370000|2021-11-02 08:06:10|1128.2|1127.4|1127.6|1127|1128.2|1127.4|1127.6|1127|0
1635840380000|2021-11-02 08:06:20|1127.2|1126.8|1127.2|1126.8|1127.2|1127|1127.2|1126.6|14251
1635840390000|2021-11-02 08:06:30|1127.4|1127|1128.4|1127.6|1128.4|1127.6|1127.4|1126.6|20187
1635840400000|2021-11-02 08:06:40|1128.6|1127.8|1128|1127.4|1128.8|1128.4|1127.8|1127.2|389
1635840410000|2021-11-02 08:06:50|1128.2|1127.2|1129.2|1128.8|1129.4|1128.8|1128.2|1127.2|3340
1635840420000|2021-11-02 08:07:00|1129.4|1128.6|1129.4|1128.8|1129.6|1128.8|1129|1128.6|200
1635840430000|2021-11-02 08:07:10|1129.6|1129|1129.2|1128.4|1129.8|1129|1129.2|1128.4|200
1635840440000|2021-11-02 08:07:20||1128.6||1128.6||1128.6||1128.6|0
1635840450000|2021-11-02 08:07:30|1129|1128.4|1128.2|1127.4|1129|1128.4|1128.2|1127.4|582
1635840460000|2021-11-02 08:07:40|1128|1127.6|1128|1127.2|1128|1127.6|1128|1127.2|0
1635840470000|2021-11-02 08:07:50||1127.4||1127.4||1127.4||1127.2|0
1635840480000|2021-11-02 08:08:00|1127.8|1127.2|1127.4|1127|1127.8|1127.2|1127.4|1127|0
1635840490000|2021-11-02 08:08:10|1127.6|1127.2|1127.4|1127|1127.6|1127.2|1127.4|1127|2607
1635840500000|2021-11-02 08:08:20|1127.6|1127.2|1127.8|1127.2|1128.4|1127.6|1127.4|1127.2|2105
1635840510000|2021-11-02 08:08:30|1128|1127.4|1127.4|1127|1128|1127.6|1127.2|1127|2014
1635840520000|2021-11-02 08:08:40|1127|1126.8|1126.6|1126|1127|1126.8|1126.2|1125.8|33501
1635840530000|2021-11-02 08:08:50|1126.8|1126.2|1126.2|1125.4|1127.4|1126.6|1126.2|1125.2|1978
1635840540000|2021-11-02 08:09:00|1126|1125.6|1125.8|1125.2|1126|1125.6|1125|1124.8|55357
1635840550000|2021-11-02 08:09:10|1126|1125.4|1126.6|1126.2|1127|1126.4|1126|1125.4|947
1635840560000|2021-11-02 08:09:20|1126.8|1126.6|1127.8|1127|1127.8|1127.2|1126.8|1126.6|3406
1635840570000|2021-11-02 08:09:30|1127.6|1126.8|1127|1126.4|1127.6|1126.8|1126.6|1126.2|4875
1635840580000|2021-11-02 08:09:40|1127.2|1126.6|1126.8|1126.4|1127.6|1127|1126.8|1126.2|1356
1635840600000|2021-11-02 08:10:00|1127|1126.2|1127.2|1126.4|1127.2|1126.8|1127|1126.2|1241
1635840610000|2021-11-02 08:10:10|1127.4|1126.6|1126.4|1126.2|1127.4|1126.8|1126.4|1126.2|1342
1635840620000|2021-11-02 08:10:20|1126.2|1126|1125.8|1125.2|1126.2|1126|1125.6|1125.2|2871
1635840630000|2021-11-02 08:10:30|1126|1125.4|1124.8|1124.4|1126|1125.4|1124.6|1124.2|13357
1635840640000|2021-11-02 08:10:40|1124.6|1124.2|1124.8|1124.2|1125|1124.4|1124.4|1124.2|123
1635840650000|2021-11-02 08:10:50|1125|1124.4|1125.2|1124.4|1125.2|1124.8|1125|1124.4|0
1635840660000|2021-11-02 08:11:00|1125.6|1124.6|1125.2|1124.6|1125.6|1125|1125.2|1124.6|0
1635840670000|2021-11-02 08:11:10|1125|1124.4|1125.6|1124.8|1125.6|1124.8|1124.6|1124.2|1410
1635840680000|2021-11-02 08:11:20|1125.4|1124.6|1125.2|1124.4|1125.4|1124.6|1125.2|1124.4|0
1635840690000|2021-11-02 08:11:30||1124.2||1124.8||1124.8||1124.2|0
1635840700000|2021-11-02 08:11:40|1125|1124.6|1125|1124.4|1125.2|1124.6|1125|1124.4|0
1635840710000|2021-11-02 08:11:50|1125.2|1124.6|1124.6|1124.2|1125.4|1124.8|1124.4|1124.2|4925
1635840720000|2021-11-02 08:12:00|1124.8|1124.4|1125.6|1125|1126|1125.4|1124.6|1124.2|13933
1635840730000|2021-11-02 08:12:10|1125.4|1124.8|1126|1125|1126.2|1125.6|1125.2|1124.8|4105
1635840740000|2021-11-02 08:12:20|1126.2|1125.2|1126.4|1125.6|1126.4|1125.8|1126.2|1125.2|0
1635840750000|2021-11-02 08:12:30|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1126|1125.6|608
1635840760000|2021-11-02 08:12:40|1126.2|1125.8|1126.2|1125.6|1126.6|1125.8|1125.6|1125.2|2746
1635840770000|2021-11-02 08:12:50|1126||1126||1126.2||1126||0
1635840780000|2021-11-02 08:13:00|1125.8|1125.4|1125.6|1125|1125.8|1125.4|1125.6|1124.8|47
1635840790000|2021-11-02 08:13:10|1125.8|1124.8|1125.6|1125|1126|1125.4|1125.6|1124.8|919
1635840800000|2021-11-02 08:13:20||1125.2||1125.2||1125.2||1125|0
1635840810000|2021-11-02 08:13:30|1125.8|1125|1126|1125.2|1126|1125.2|1125.6|1125|500
1635840820000|2021-11-02 08:13:40|1125.8|1125.4|1125.4|1125|1126|1125.6|1125.4|1125|275
1635840830000|2021-11-02 08:13:50|1125.6|1125.2|1125.4|1124.8|1125.6|1125.2|1125|1124.8|600
1635840840000|2021-11-02 08:14:00|1125.2|1124.6|1124.6|1124.2|1125.2|1124.6|1124.4|1124.2|18493
1635840850000|2021-11-02 08:14:10|1124.4|1124|1123.6|1123|1124.4|1124|1123.2|1123|31540
1635840860000|2021-11-02 08:14:20|1123.4|1122.8|1123|1122.4|1123.4|1122.8|1122.8|1122.4|4955
1635840870000|2021-11-02 08:14:30|1123.2|1122.6|1123.8|1123.2|1124|1123.2|1122.8|1122.6|4066
1635840880000|2021-11-02 08:14:40|1124|1123.4|1123.8|1123.2|1124.2|1123.6|1123.8|1123.2|819
1635840890000|2021-11-02 08:14:50|1123.6|1123.4|1124|1123.4|1124|1123.4|1123.2|1122.8|14
1635840900000|2021-11-02 08:15:00|1124.2|1123.2|1124|1123.4|1124.2|1123.6|1123.6|1123|1349
1635840910000|2021-11-02 08:15:10|1123.8|1123.2|1123.6|1123|1123.8|1123.2|1123.6|1123|118
1635840920000|2021-11-02 08:15:20|1123.8|1123.2|1122.4|1122|1124.2|1124|1122.4|1122|20332
1635840930000|2021-11-02 08:15:30|1122.6|1122.2|1122.8|1122.2|1123|1122.6|1122.6|1122|3547
1635840940000|2021-11-02 08:15:40|1123|1122.4|1123|1122.2|1123|1122.6|1122.8|1122.2|0
1635840950000|2021-11-02 08:15:50|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.2|418
1635840960000|2021-11-02 08:16:00|1122.8|1122.4|1123|1122.6|1123|1122.8|1122.8|1122.4|345
1635840970000|2021-11-02 08:16:10|1122.8|1122.8|1122.8|1122|1123|1122.8|1122.8|1122|1199
1635840980000|2021-11-02 08:16:20|1122.6|1121.8|1122.2|1121.6|1122.6|1121.8|1121.8|1121.4|2227
1635840990000|2021-11-02 08:16:30|1122.4|1121.8|1123|1122.4|1123.6|1123.2|1122.4|1121.8|5445
1635841000000|2021-11-02 08:16:40|1123.2|1122.6|1122.6|1122.2|1123.2|1122.8|1122.6|1122.2|1799
1635841010000|2021-11-02 08:16:50|1122.8|1122.4|1122.6|1122|1123|1122.8|1122.4|1122|7084
1635841020000|2021-11-02 08:17:00|1122.4|1121.8|1122.6|1122.2|1122.6|1122.4|1122|1121.6|3249
1635841030000|2021-11-02 08:17:10|1122.4|1122|1122.6|1122|1122.6|1122.2|1122.4|1122|223
1635841040000|2021-11-02 08:17:20|1122.4|1122.2|1121.6|1121.2|1122.4|1122.2|1121.2|1121|7981
1635841050000|2021-11-02 08:17:30|1121.8|1121.4|1121.8|1121.2|1122.2|1121.8|1121.6|1121.2|3071
1635841060000|2021-11-02 08:17:40|1122|1121.4|1122|1121.6|1122.2|1121.6|1122|1121.4|110
1635841070000|2021-11-02 08:17:50|1121.8|1121.4|1122.2|1121.8|1122.2|1121.8|1121.6|1121.2|1626
1635841080000|2021-11-02 08:18:00|1122.4|1122|1122.2|1121.6|1123.2|1122.6|1122.2|1121.6|20481
1635841090000|2021-11-02 08:18:10|1122.4|1121.8|1121.8|1121.4|1122.6|1122|1121.8|1121.4|2886
1635841100000|2021-11-02 08:18:20|1122|1121.6|1122.2|1121.8|1122.4|1122|1121.8|1121.4|2089
1635841110000|2021-11-02 08:18:30|1122|1121.6|1121.8|1121.4|1122|1121.8|1121.8|1121.2|10000
1635841120000|2021-11-02 08:18:40|1122|1121.6|1122.4|1121.8|1122.6|1122.2|1122|1121.6|1111
1635841130000|2021-11-02 08:18:50|1122.6|1122|1123.4|1122.6|1123.4|1122.6|1122.6|1122|545
1635841140000|2021-11-02 08:19:00|1123.6|1122.8|1123.8|1123.4|1124|1123.4|1123.4|1122.8|500
1635841150000|2021-11-02 08:19:10|1124|1123.2|1123.8|1123|1124|1123.2|1123.8|1123|0
1635841160000|2021-11-02 08:19:20|1123.6|1122.8|1123|1122.4|1123.6|1123|1123|1122.4|0
1635841170000|2021-11-02 08:19:30|1122.8|1122.6|1122.8|1122.4|1122.8|1122.6|1122.8|1122.4|0
1635841180000|2021-11-02 08:19:40|1122.6|1122.2|1123.2|1122.8|1123.4|1122.8|1122.4|1122|8571
1635841190000|2021-11-02 08:19:50|1123.4|1122.6|1122.8|1122.4|1123.6|1122.8|1122.8|1122.4|0
1635841200000|2021-11-02 08:20:00|1122.6|1122.2|1122.8|1122.2|1122.8|1122.4|1122.6|1122.2|0
1635841210000|2021-11-02 08:20:10|1123|1122.4|1123|1122.4|1123.2|1122.6|1123|1122.4|0
1635841220000|2021-11-02 08:20:20||1122.6||1122.2||1122.6||1122.2|0
1635841230000|2021-11-02 08:20:30||1122.4||1122.2||1122.4||1122.2|0
1635841240000|2021-11-02 08:20:40|1122.8|1122|1121.4|1120.8|1122.8|1122|1121|1120.8|9795
1635841250000|2021-11-02 08:20:50|1122|1121|1120.6|1120.2|1122|1121.2|1120.4|1120.2|17928
1635841260000|2021-11-02 08:21:00|1120.4|1120|1120.4|1120|1120.6|1120|1119.8|1119.6|15921
1635841270000|2021-11-02 08:21:10|1120|1120.2|1119.8|1119.6|1120|1120.2|1119.8|1119.4|30099
1635841280000|2021-11-02 08:21:20|1119.6|1119.4|1120.4|1120|1120.4|1120|1119.4|1119.2|1578
1635841290000|2021-11-02 08:21:30|1120.6|1120.2|1120.2|1119.6|1120.8|1120.4|1120|1119.6|2118
1635841300000|2021-11-02 08:21:40|1120.4|1119.8|1120|1119.6|1120.4|1120|1120|1119.6|1770
1635841310000|2021-11-02 08:21:50|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|0
1635841320000|2021-11-02 08:22:00|1119.4|1119|1119.4|1119|1119.8|1119.4|1119.2|1118.8|2899
1635841330000|2021-11-02 08:22:10|1119.6|1119.2|1118.2|1117.8|1119.8|1119.2|1118.2|1117.6|16461
1635841340000|2021-11-02 08:22:20|1118|1117.6|1118.2|1117.6|1118.2|1117.8|1118|1117.6|1357
1635841350000|2021-11-02 08:22:30|1118|1117.8|1119|1118.4|1119|1118.6|1118|1117.8|2066
1635841360000|2021-11-02 08:22:40|1118.8|1118.2|1118.6|1118.2|1119|1118.4|1118.6|1118.2|2806
1635841370000|2021-11-02 08:22:50|1118.8||1118.8||1118.8||1118.6||0
1635841380000|2021-11-02 08:23:00|1118.6|1118.4|1118.8|1118.2|1119|1118.6|1118.6|1118.2|475
1635841390000|2021-11-02 08:23:10|1119|1118.4|1118.8|1118.2|1119|1118.6|1118.8|1118.2|630
1635841400000|2021-11-02 08:23:20||1118.4||1118.2||1118.4||1118|0
1635841410000|2021-11-02 08:23:30||1118||1118||1118.2||1118|0
1635841420000|2021-11-02 08:23:40|1118.6|1118.2|1118.6|1118.2|1119.6|1118.8|1118.6|1118|17282
1635841430000|2021-11-02 08:23:50|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.2|1118|1500
1635841440000|2021-11-02 08:24:00|1118.4|1118|1118.4|1118|1118.4|1118.2|1118.2|1117.8|3866
1635841450000|2021-11-02 08:24:10|1118.2|1117.8|1117.8|1117.2|1118.4|1118|1117.6|1117.2|1421
1635841460000|2021-11-02 08:24:20|1118|1117.8|1118.2|1117.8|1118.4|1117.8|1117.8|1117.4|6922
1635841470000|2021-11-02 08:24:30||1117.6||1117.8||1117.8||1117.4|0
1635841480000|2021-11-02 08:24:40|1118.4|1118|1118.2|1117.8|1118.4|1118|1117.8|1117.4|8232
1635841490000|2021-11-02 08:24:50|1118.4|1118|1118.2|1117.8|1118.6|1118.2|1118.2|1117.8|2568
1635841500000|2021-11-02 08:25:00|1118.4|1118|1119|1118.6|1119|1118.6|1118.4|1117.8|3601
1635841510000|2021-11-02 08:25:10|1118.8|1118.4|1118.4|1118|1118.8|1118.4|1118.2|1117.8|0
1635841520000|2021-11-02 08:25:20|1118.2|1117.8|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1635841530000|2021-11-02 08:25:30|1118|1117.6|1118.4|1118|1118.6|1118|1117.8|1117.4|6587
1635841540000|2021-11-02 08:25:40|1118.6|1118.4|1118.2|1117.6|1119|1118.6|1118.2|1117.6|7165
1635841550000|2021-11-02 08:25:50|1118.4|1117.8|1118.2|1117.8|1118.4|1118|1118|1117.6|973
1635841560000|2021-11-02 08:26:00|1118|1117.4|1117.6|1117.2|1118|1117.6|1117.6|1117.2|9767
1635841570000|2021-11-02 08:26:10|1117.8|1117.4|1117|1116.6|1117.8|1117.4|1117|1116.4|9791
1635841580000|2021-11-02 08:26:20|1117.2|1116.8|1117.2|1116.8|1117.2|1117|1116.8|1116.6|1863
1635841590000|2021-11-02 08:26:30|1117|1116.6|1116.6|1116.2|1117.2|1116.8|1116.4|1116|3483
1635841600000|2021-11-02 08:26:40|1116.8|1116.4|1116.6|1116|1117.2|1116.6|1116.6|1116|2699
1635841610000|2021-11-02 08:26:50|1116.8|1116.2|1117|1116.2|1117|1116.2|1116.8|1116.2|0
1635841620000|2021-11-02 08:27:00|1116.8|1116.4|1117|1116.4|1117|1116.4|1116.8|1116.4|389
1635841630000|2021-11-02 08:27:10|1116.8|1116.2|1117.2|1116.6|1117.2|1116.6|1116.8|1116.2|673
1635841640000|2021-11-02 08:27:20|1117.4|1116.8|1117.6|1116.6|1117.6|1116.8|1117.4|1116.6|1309
1635841650000|2021-11-02 08:27:30|1117.8|1116.8|1117.4|1116.8|1117.8|1116.8|1117|1116.2|841
1635841660000|2021-11-02 08:27:40|1117.6|1116.6|1117.6|1117|1117.6|1117|1117.6|1116.6|760
1635841670000|2021-11-02 08:27:50||1116.8||1116.8||1117||1116.8|0
1635841680000|2021-11-02 08:28:00|1116.8|1116.2|1116|1115.4|1116.8|1116.2|1116|1115.4|1577
1635841690000|2021-11-02 08:28:10|1116.2|1115.8|1116.6|1116|1116.6|1116|1116.2|1115.8|1127
1635841700000|2021-11-02 08:28:20|1116.8|1116.2|1116.8|1116|1116.8|1116.2|1116.8|1115.8|0
1635841710000|2021-11-02 08:28:30|1116.4|1115.8|1116.4|1116|1116.6|1116|1116.4|1115.4|0
1635841720000|2021-11-02 08:28:40|1116.2|1115.8|1116.8|1116.2|1116.8|1116.2|1116.2|1115.8|4886
1635841730000|2021-11-02 08:28:50|1116.6|1115.8|1116.2|1115.6|1116.6|1115.8|1116.2|1115.6|347
1635841740000|2021-11-02 08:29:00|1116|1115.4|1116.4|1115.6|1116.4|1115.6|1115.8|1115.2|2497
1635841750000|2021-11-02 08:29:10|1116||1116.4||1116.4||1116||951
1635841760000|2021-11-02 08:29:20|1116.2||1116.2||1116.4||1116.2||0
1635841780000|2021-11-02 08:29:40|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|36
1635841790000|2021-11-02 08:29:50|1116.2|1115.6|1115|1114.4|1116.2|1115.6|1115|1114.4|1307
1635841810000|2021-11-02 08:30:10|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.6|1114|1543
1635841820000|2021-11-02 08:30:20||1114.2||1114.2||1114.2||1114.2|304
1635841830000|2021-11-02 08:30:30|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|3268
1635841840000|2021-11-02 08:30:40|1115.4|1114.8|1115.8|1115|1115.8|1115|1115.4|1114.8|4826
1635841850000|2021-11-02 08:30:50|1115.6|1114.8|1115.6|1114.8|1115.6|1114.8|1115.6|1114.8|0
1635841860000|2021-11-02 08:31:00||1115||1114.8||1115.2||1114.8|2572
1635841870000|2021-11-02 08:31:10|1115.4|1115|1115.6|1114.8|1115.6|1115|1115.4|1114.8|601
1635841880000|2021-11-02 08:31:20|1115.8|1115.2|1115.8|1115.4|1115.8|1115.4|1115.8|1115.2|1513
1635841890000|2021-11-02 08:31:30|1115.6|1115|1115.8|1115.4|1115.8|1115.4|1115.6|1115|229
1635841900000|2021-11-02 08:31:40|1116.4|1115.6|1116.6|1115.6|1116.6|1115.6|1116.4|1115.6|171
1635841910000|2021-11-02 08:31:50|1116.4|1115.4|1116.4|1115.8|1116.4|1115.8|1116.2|1115.4|1167
1635841920000|2021-11-02 08:32:00|1116.6|1115.6|1116.6|1115.8|1116.6|1115.8|1116.6|1115.6|304
1635841930000|2021-11-02 08:32:10|1117|1116|1117.2|1116.6|1117.2|1116.6|1117|1116|457
1635841940000|2021-11-02 08:32:20|1117|1116.8|1118|1117.2|1118|1117.2|1117|1116.8|306
1635841950000|2021-11-02 08:32:30|1118.4|1117.4|1118.2|1117.6|1118.4|1117.8|1118.2|1117.4|3205
1635841960000|2021-11-02 08:32:40|1118.4|1117.8|1118.4|1117.8|1118.4|1117.8|1118.4|1117.8|0
1635841970000|2021-11-02 08:32:50|1118|1117.6|1117.6|1117|1118|1117.6|1117.6|1117|2498
1635841980000|2021-11-02 08:33:00|1117.8|1116.8|1117.8|1117.2|1117.8|1117.2|1117.8|1116.8|0
1635841990000|2021-11-02 08:33:10|1117.2|1116.6|1117|1116.6|1117.2|1116.6|1117|1116.6|609
1635842000000|2021-11-02 08:33:20|||||||||906
1635842010000|2021-11-02 08:33:30|1116.8|1116.2|1117|1116.4|1117|1116.4|1116.8|1116.2|100
1635842020000|2021-11-02 08:33:40|1116.8|1116.2|1116.8|1116.2|1116.8|1116.4|1116.8|1116.2|500
1635842040000|2021-11-02 08:34:00|1117|1116.6|1117|1116.4|1117|1116.6|1116.8|1116.2|915
1635842050000|2021-11-02 08:34:10|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|1116.8|1116|102
1635842060000|2021-11-02 08:34:20|1116.6|1116|1116.8|1116|1116.8|1116|1116.6|1116|500
1635842070000|2021-11-02 08:34:30|1117.6|1118.4|1118.6|1118|1119|1118.4|1117.6|1118|8084
1635842080000|2021-11-02 08:34:40|1119.2|1117.6|1118.8|1118|1119.2|1118.4|1118.8|1117.6|936
1635842090000|2021-11-02 08:34:50|1119.2|1118.4|1119.4|1118.8|1119.4|1118.8|1119.2|1118.4|1218
1635842100000|2021-11-02 08:35:00|1119.6||1119.8||1119.8||1119.6||1303
1635842110000|2021-11-02 08:35:10|1119.2|1119|1119|1118|1119.2|1119|1119|1118|2215
1635842120000|2021-11-02 08:35:20|1118.6|1118.2|1118.6|1117.6|1118.6|1118.4|1118.6|1117.6|1908
1635842130000|2021-11-02 08:35:30||1117.4||1117.6||1117.8||1117.4|1642
1635842140000|2021-11-02 08:35:40||1117.8||1117.8||1118||1117.8|0
1635842150000|2021-11-02 08:35:50|1118.2|1117.6|1119|1118|1119|1118|1118.2|1117.4|1926
1635842160000|2021-11-02 08:36:00|1118.8||1118.8||1118.8||1118.6||1459
1635842170000|2021-11-02 08:36:10|1119.2|1118.4|1119.2|1118.4|1120|1119.2|1119|1118.4|3058
1635842180000|2021-11-02 08:36:20|1119.4||1119.4||1119.4||1119.4||388
1635842190000|2021-11-02 08:36:30|||||||||200
1635842200000|2021-11-02 08:36:40|1119.2|1118.6|1119.4|1118.4|1119.4|1118.6|1119.2|1118.4|489
1635842210000|2021-11-02 08:36:50||1118.6||1118.6||1118.6||1118.4|0
1635842220000|2021-11-02 08:37:00|1119.2|1118.4|1119.2|1118.4|1119.2|1118.6|1119.2|1118.4|306
1635842230000|2021-11-02 08:37:10|1119.4||1119.4||1119.4||1119.4||0
1635842250000|2021-11-02 08:37:30|1119.6|1118.6|1119.6|1118.8|1119.6|1118.8|1119.4|1118.4|193
1635842260000|2021-11-02 08:37:40|1119.4||1119.4||1119.4||1119.4||290
1635842270000|2021-11-02 08:37:50|1119.8|1118.6|1119.8|1118.8|1119.8|1119.2|1119.8|1118.6|0
1635842280000|2021-11-02 08:38:00|1119.4|1118.6|1118.8|1118|1119.4|1118.6|1118.6|1118|512
1635842290000|2021-11-02 08:38:10|1118.6|1118.2|1118.4|1117.6|1118.8|1118.4|1118.4|1117.6|1807
1635842310000|2021-11-02 08:38:30|1118|1117.4|1117|1116.4|1118|1117.4|1117|1116.4|3179
1635842320000|2021-11-02 08:38:40|1116.8|1116.2|1116.8|1116|1116.8|1116.2|1116.8|1116|7317
1635842330000|2021-11-02 08:38:50|1116.6|1116.2|1116.6|1116|1116.6|1116.2|1116.6|1115.8|4237
1635842340000|2021-11-02 08:39:00|1116.8|1115.8|1116.4|1116|1116.8|1116.2|1116.4|1115.8|526
1635842350000|2021-11-02 08:39:10|1116.6|1115.8|1116.2|1115.8|1116.6|1115.8|1116.2|1115.8|314
1635842360000|2021-11-02 08:39:20|1116|1115.6|1116|1115.4|1116|1115.6|1115.8|1115.2|889
1635842370000|2021-11-02 08:39:30||1115.2||1115.2||1115.2||1115.2|0
1635842380000|2021-11-02 08:39:40|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|436
1635842390000|2021-11-02 08:39:50|1116|1115.2|1116.2|1115.4|1116.2|1115.4|1116|1115.2|0
1635842400000|2021-11-02 08:40:00|1116.4|1116|1116.4|1115.8|1116.6|1116|1116.4|1115.8|343
1635842410000|2021-11-02 08:40:10|1116.8|1116.2|1117.2|1116.6|1117.2|1116.6|1116.8|1116.2|2410
1635842420000|2021-11-02 08:40:20|1117.4|1116.4|1117|1116.2|1117.4|1116.8|1117|1116.2|0
1635842430000|2021-11-02 08:40:30||1116||1115.8||1116.2||1115.8|0
1635842440000|2021-11-02 08:40:40|1116.6||1116.6||1116.6||1116.6||0
1635842450000|2021-11-02 08:40:50|1116.8|1116.2|1117.2|1116.6|1117.2|1116.6|1116.8|1116.2|3070
1635842460000|2021-11-02 08:41:00|1117|1116.4|1116.8|1116.2|1117|1116.4|1116.8|1116.2|2471
1635842470000|2021-11-02 08:41:10|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|957
1635842480000|2021-11-02 08:41:20|1117.6|1117.4|1118|1117.4|1118|1117.4|1117.6|1117.4|684
1635842490000|2021-11-02 08:41:30||1117.2||1117.4||1117.4||1117.2|17
1635842500000|2021-11-02 08:41:40|1118.2|1117.6|1118.6|1117.8|1118.6|1117.8|1118.2|1117.6|63
1635842510000|2021-11-02 08:41:50|1118.8|1118.2|1118.6|1118|1118.8|1118.2|1118.6|1118|0
1635842520000|2021-11-02 08:42:00|1119.2|1119|1119.2|1118.8|1119.4|1119|1118.6|1118.2|31356
1635842530000|2021-11-02 08:42:10|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1635842550000|2021-11-02 08:42:30|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.6|1118.4|8429
1635842560000|2021-11-02 08:42:40|1119|1118.6|1119.2|1118.4|1119.2|1118.8|1119|1118.4|1238
1635842570000|2021-11-02 08:42:50||1118.6||1118.8||1118.8||1118.6|0
1635842580000|2021-11-02 08:43:00|1119|1118.6|1119|1118.4|1119.2|1118.8|1118.6|1118.4|2978
1635842600000|2021-11-02 08:43:20||1118.6||1118.4||1118.6||1118.4|0
1635842610000|2021-11-02 08:43:30||1118.6||1118.6||1118.6||1118.6|0
1635842620000|2021-11-02 08:43:40||1118.4||1118.4||1118.4||1118.4|0
1635842640000|2021-11-02 08:44:00|1118.8|1118.6|1118.8|1118.6|1119.8|1119.4|1118.6|1118.4|11942
1635842650000|2021-11-02 08:44:10|1119.2|1118.8|1119.2|1118.8|1119.4|1119|1119.2|1118.8|3055
1635842660000|2021-11-02 08:44:20|1119|1118.6|1119|1118.8|1119.2|1118.8|1118.8|1118.6|3860
1635842670000|2021-11-02 08:44:30|1119.2|1119|1119.6|1119|1119.6|1119|1119.2|1119|1398
1635842700000|2021-11-02 08:45:00|1119.4|1119.2|1119.4|1119|1119.4|1119.4|1119.4|1119|1285
1635842710000|2021-11-02 08:45:10|1119.2|1118.8|1118.6|1118.4|1119.2|1119|1118.6|1118.4|717
1635842720000|2021-11-02 08:45:20|1118.8|1118.6|1118.8|1118.6|1118.8|1118.6|1118.8|1118.6|3017
1635842730000|2021-11-02 08:45:30|1119|1118.4|1118.6|1118.4|1119|1118.4|1118.6|1118.4|2658
1635842740000|2021-11-02 08:45:40|1118.8|1118.6|1118.6|1118.4|1118.8|1118.6|1118.4|1118|10598
1635842750000|2021-11-02 08:45:50|1118.8|1118.2|1118.6|1118.4|1118.8|1118.4|1118.6|1118.2|533
1635842760000|2021-11-02 08:46:00|1118.8|1118.6|1119.6|1119.2|1119.6|1119.2|1118.8|1118.6|346
1635842770000|2021-11-02 08:46:10|1119.4|1119|1119|1118.6|1119.6|1119.2|1119|1118.6|1432
1635842780000|2021-11-02 08:46:20|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.4|1117.8|3640
1635842790000|2021-11-02 08:46:30|1119|1118.6|1118.6|1118.4|1119|1118.6|1118.6|1118.4|469
1635842800000|2021-11-02 08:46:40|1118.4|1118.2|1118.6|1118|1118.8|1118.6|1118.4|1118|3471
1635842820000|2021-11-02 08:47:00|1118.4|1117.8|1117.8|1117.4|1118.4|1117.8|1117.8|1117.4|0
1635842830000|2021-11-02 08:47:10||1117.6||1117.2||1117.6||1117.2|0
1635842850000|2021-11-02 08:47:30|1117.6|1117.4|1117.2|1117|1117.6|1117.4|1117.2|1117|1821
1635842860000|2021-11-02 08:47:40||1116.8||1116.8||1116.8||1116.8|2284
1635842870000|2021-11-02 08:47:50|1117|1116.6|1116.8|1116.6|1117.2|1116.6|1116.8|1116.4|5957
1635842880000|2021-11-02 08:48:00|1116.6|1116.4|1115.4|1115|1116.6|1116.6|1115.4|1115|9821
1635842890000|2021-11-02 08:48:10|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|413
1635842900000|2021-11-02 08:48:20||1114.8||1114.8||1114.8||1114.8|0
1635842910000|2021-11-02 08:48:30|1115.2|1115|1115.2|1115|1115.2|1115|1115|1114.6|2788
1635842920000|2021-11-02 08:48:40|1115.4|1114.8|1115.2|1114.8|1116|1115.6|1115.2|1114.6|5035
1635842930000|2021-11-02 08:48:50|1115.4||1115.4||1115.4||1115.4||0
1635842940000|2021-11-02 08:49:00|1115.2|1114.6|1115|1114.6|1115.2|1114.6|1114.8|1114.4|1843
1635842950000|2021-11-02 08:49:10|1114.8|1114.4|1115|1114.6|1115|1114.8|1114.6|1114.4|500
1635842960000|2021-11-02 08:49:20|1114.8|1114.4|1115|1114.8|1115|1114.8|1114.4|1114.2|3474
1635842970000|2021-11-02 08:49:30|1115.2|1115|1116|1115.6|1116|1115.6|1115.2|1115|792
1635842980000|2021-11-02 08:49:40|1115.8|1115.4|1115.8|1115.4|1116.2|1115.6|1115.8|1115.2|458
1635842990000|2021-11-02 08:49:50|1116|1115.6|1116|1115.6|1116.2|1115.6|1115.8|1115.4|2500
1635843000000|2021-11-02 08:50:00|1116.2|1115.4|1115.8|1115.4|1116.2|1115.8|1115.8|1115.4|2456
1635843010000|2021-11-02 08:50:10|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.2|1114.8|4421
1635843020000|2021-11-02 08:50:20|1115.4|1115|1115.2|1114.8|1115.4|1115.2|1115.2|1114.6|1001
1635843030000|2021-11-02 08:50:30|1115|1114.6|1115.8|1115.4|1115.8|1115.4|1115|1114.4|1099
1635843040000|2021-11-02 08:50:40|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.4|0
1635843050000|2021-11-02 08:50:50|1116.2|1115.4|1116.2|1115.8|1116.4|1116|1116|1115.4|720
1635843060000|2021-11-02 08:51:00|1116|1115.6|1115.8|1115.4|1116.2|1115.8|1115.8|1115.4|500
1635843070000|2021-11-02 08:51:10|1116|1115.6|1116.6|1115.8|1116.8|1116.2|1115.8|1115.4|10000
1635843080000|2021-11-02 08:51:20|1116.4|1116|1116.6|1116.2|1117|1116.8|1116.2|1116|23830
1635843090000|2021-11-02 08:51:30|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|0
1635843100000|2021-11-02 08:51:40|1116.6|1116.2|1116.4|1116|1116.6|1116.4|1116.4|1116|745
1635843110000|2021-11-02 08:51:50|1116.2|1115.8|1115.8|1115.4|1116.2|1115.8|1115.8|1115.4|1351
1635843120000|2021-11-02 08:52:00|1115.6|1115.6|1115.6|1115|1115.6|1115.6|1115.6|1115|2400
1635843130000|2021-11-02 08:52:10|1115.8|1115.2|1115|1114.6|1115.8|1115.4|1115|1114.6|960
1635843140000|2021-11-02 08:52:20|1115.2|1115|1114.8|1114.4|1115.2|1115|1114.6|1114.4|1000
1635843150000|2021-11-02 08:52:30|1114.6|1114.6|1114.6|1114.4|1115.2|1114.6|1114.6|1114.4|6342
1635843160000|2021-11-02 08:52:40|1114.8||1114.8||1114.8||1114.6||725
1635843170000|2021-11-02 08:52:50|1115|1114.6|1115|1114.6|1115.2|1115|1115|1114.4|1317
1635843180000|2021-11-02 08:53:00|1115.2|1114.8|1116|1115.4|1116|1115.6|1115.2|1114.8|3550
1635843190000|2021-11-02 08:53:10|1115.8|1115.2|1115.6|1115.2|1115.8|1115.2|1115.6|1115|475
1635843200000|2021-11-02 08:53:20|1115.8|1115.4|1115.6|1115.2|1115.8|1115.6|1115.6|1115.2|3264
1635843210000|2021-11-02 08:53:30|1115.4|1115|1115.2|1114.6|1115.4|1115|1115.2|1114.6|6006
1635843220000|2021-11-02 08:53:40|1115|1114.4|1115.4|1115|1115.6|1115.2|1114.8|1114.4|6689
1635843230000|2021-11-02 08:53:50||1114.8||1114.8||1114.8||1114.8|0
1635843240000|2021-11-02 08:54:00|1115.2|1115.2|1115|1114.6|1115.2|1115.2|1115|1114.6|304
1635843250000|2021-11-02 08:54:10|1114.8|1114.4|1114.6|1114.4|1114.8|1114.4|1114.6|1114.4|1412
1635843260000|2021-11-02 08:54:20|1114.4|1114.2|1114.2|1113.8|1114.4|1114.2|1114.2|1113.6|34198
1635843270000|2021-11-02 08:54:30|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|1582
1635843280000|2021-11-02 08:54:40|1114.2|1113.8|1114.4|1113.8|1114.4|1114|1114.2|1113.8|1171
1635843290000|2021-11-02 08:54:50|1114.6|1114|1114.6|1114.4|1114.6|1114.4|1114.6|1114|1018
1635843300000|2021-11-02 08:55:00|1114.8|1114.6|1115.2|1114.6|1115.2|1114.8|1114.8|1114.6|1580
1635843310000|2021-11-02 08:55:10||1114.8||1114.8||1114.8||1114.8|0
1635843330000|2021-11-02 08:55:30|1115.4|1115|1116|1115.6|1116|1115.6|1115.4|1115|4951
1635843340000|2021-11-02 08:55:40|1115.8|1115.4|1115|1114.6|1115.8|1115.4|1114.6|1114|25205
1635843360000|2021-11-02 08:56:00|1114.8|1114.4|1114.6|1114.4|1114.8|1114.4|1114.4|1114.2|967
1635843370000|2021-11-02 08:56:10|1114.8|1114.6|1115.2|1114.8|1115.4|1115.2|1114.8|1114.6|3687
1635843380000|2021-11-02 08:56:20|1115.6|1115.2|1115.8|1115.4|1116.2|1115.8|1115.4|1115.2|9964
1635843390000|2021-11-02 08:56:30|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|458
1635843400000|2021-11-02 08:56:40|1115.6|1115.2|1115.4|1115|1115.8|1115.4|1115.4|1115|2437
1635843410000|2021-11-02 08:56:50|1115.2|1114.8|1115.6|1115|1115.6|1115.2|1115.2|1114.8|300
1635843420000|2021-11-02 08:57:00|1115.4|1114.8|1113.6|1113.2|1115.4|1114.8|1113.6|1113.2|14495
1635843430000|2021-11-02 08:57:10||1113||1113.2||1113.2||1113|0
1635843440000|2021-11-02 08:57:20|1113.4|1113|1113.4|1113|1113.8|1113.4|1113.4|1113|1901
1635843450000|2021-11-02 08:57:30|1113.2|1112.8|1113.4|1113|1113.6|1113.2|1113|1112.8|15124
1635843460000|2021-11-02 08:57:40|||||||||500
1635843470000|2021-11-02 08:57:50|1113.6|1113.2|1114|1113.6|1114|1113.6|1113.6|1113.2|5210
1635843480000|2021-11-02 08:58:00|1114.2|1113.4|1113.8|1113.4|1114.2|1114|1113.4|1113|30526
1635843490000|2021-11-02 08:58:10|1113.6|1113.2|1113.6|1113|1113.6|1113.2|1113.4|1113|2150
1635843500000|2021-11-02 08:58:20||1113.2||1113.2||1113.2||1113.2|1000
1635843510000|2021-11-02 08:58:30|1113.4|1113|1113|1112.8|1113.6|1113.2|1113|1112.8|3544
1635843520000|2021-11-02 08:58:40|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.8|1112.2|12570
1635843540000|2021-11-02 08:59:00|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|123
1635843550000|2021-11-02 08:59:10|1112.4|1112|1112.4|1112.2|1112.6|1112.2|1112.2|1112|4274
1635843560000|2021-11-02 08:59:20|1112.2|1112|1112.4|1112|1112.4|1112.2|1112.2|1112|7207
1635843570000|2021-11-02 08:59:30|1112.2|1112.2|1113|1112.6|1113.4|1113|1112.2|1112.2|4364
1635843580000|2021-11-02 08:59:40|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|460
1635843590000|2021-11-02 08:59:50|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|0
1635843600000|2021-11-02 09:00:00|1112.6|1112.2|1112.8|1112.2|1113|1112.4|1112.4|1112.2|8391
1635843610000|2021-11-02 09:00:10|1112.6|1112|1112.2|1111.6|1112.6|1112|1112|1111.4|9824
1635843620000|2021-11-02 09:00:20|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|13
1635843630000|2021-11-02 09:00:30|1112.4|1112|1112.4|1112|1112.6|1112.2|1112.4|1112|1162
1635843640000|2021-11-02 09:00:40|1112.6|1112.2|1113|1112.6|1113.2|1112.8|1112.6|1112.2|2925
1635843650000|2021-11-02 09:00:50||1112.4||1112.4||1112.6||1112.4|0
1635843660000|2021-11-02 09:01:00|1112.8|1112.2|1112.6|1112|1113|1112.8|1112.6|1112|9202
1635843670000|2021-11-02 09:01:10||1112.2||1111.8||1112.2||1111.8|0
1635843680000|2021-11-02 09:01:20|1112.4|1111.6|1111.8|1111.2|1112.4|1111.6|1111.6|1111.2|3951
1635843690000|2021-11-02 09:01:30|1112.2|1111.4|1111.8|1111.6|1112.2|1111.6|1111.6|1111.2|12789
1635843700000|2021-11-02 09:01:40|1112|1111.8|1112.6|1112|1112.6|1112.2|1112|1111.8|2577
1635843710000|2021-11-02 09:01:50|1112.8|1112.2|1112.8|1112.6|1112.8|1112.6|1112.6|1112.2|500
1635843720000|2021-11-02 09:02:00|1112.6|1112.4|1112.6|1112.4|1112.6|1112.4|1112.6|1112|0
1635843730000|2021-11-02 09:02:10|1112.8|1112.2|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|1668
1635843740000|2021-11-02 09:02:20|1112.8|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.2|0
1635843750000|2021-11-02 09:02:30|1112.4|1112.2|1112.2|1111.8|1112.4|1112.2|1112.2|1111.8|3626
1635843760000|2021-11-02 09:02:40|1112|1111.6|1112.2|1111.8|1112.2|1112|1111.8|1111.4|5790
1635843770000|2021-11-02 09:02:50|1112|1111.6|1112.8|1112.4|1112.8|1112.6|1112|1111.6|3728
1635843780000|2021-11-02 09:03:00|1112.6|1112.2|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1635843790000|2021-11-02 09:03:10|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.6|1677
1635843800000|2021-11-02 09:03:20|1112.4|1112|1111.6|1111.2|1112.4|1112.2|1111.6|1111.2|969
1635843810000|2021-11-02 09:03:30|1111.4|1111|1111.6|1111.2|1111.8|1111.4|1111.4|1111|2724
1635843820000|2021-11-02 09:03:40|1111.8|1111.4|1112|1111.6|1112.2|1111.8|1111.8|1111.4|1719
1635843830000|2021-11-02 09:03:50|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|785
1635843840000|2021-11-02 09:04:00|1112.2|1111.8|1112.6|1112.2|1112.8|1112.4|1112.2|1111.8|3298
1635843850000|2021-11-02 09:04:10|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1111.8|50
1635843860000|2021-11-02 09:04:20|1112.2||1112.2||1112.4||1112.2||509
1635843870000|2021-11-02 09:04:30|1112.4|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|1285
1635843880000|2021-11-02 09:04:40||1112.2||1112||1112.2||1112|0
1635843890000|2021-11-02 09:04:50|1112.6|1112.2|1112.6|1112|1112.8|1112.2|1112.6|1112|469
1635843900000|2021-11-02 09:05:00|1112.8|1112.2|1112.8|1112.4|1112.8|1112.4|1112.8|1112.2|1577
1635843910000|2021-11-02 09:05:10|1113|1112.6|1113.2|1112.8|1113.6|1113|1113|1112.6|916
1635843920000|2021-11-02 09:05:20|1113.4|1113|1113.4|1112.8|1113.8|1113.6|1113.2|1112.8|2512
1635843930000|2021-11-02 09:05:30|1113.2|1113|1113.2|1112.8|1113.2|1113|1113|1112.8|0
1635843940000|2021-11-02 09:05:40|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1635843950000|2021-11-02 09:05:50||1112.8||1113||1113||1112.8|0
1635843960000|2021-11-02 09:06:00|1113.2|1112.8|1113|1112.6|1113.4|1113.2|1113|1112.6|3544
1635843980000|2021-11-02 09:06:20|1112.8|1112.4|1113|1112.4|1113|1112.4|1112.8|1112.4|0
1635843990000|2021-11-02 09:06:30|1113.2|1112.6|1113.8|1113.4|1113.8|1113.6|1113.2|1112.6|1521
1635844000000|2021-11-02 09:06:40|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.2|1112.8|0
1635844010000|2021-11-02 09:06:50|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1635844020000|2021-11-02 09:07:00|1113.2|1112.8|1113.6|1113.2|1113.6|1113.2|1113.2|1112.8|20
1635844030000|2021-11-02 09:07:10||1113||1113||1113||1113|0
1635844040000|2021-11-02 09:07:20|1113.8|1113.2|1113.8|1113.6|1113.8|1113.6|1113.8|1113.2|528
1635844050000|2021-11-02 09:07:30||1113.4||1113.4||1113.4||1113.4|0
1635844060000|2021-11-02 09:07:40|1114|1113.6|1114|1113.8|1114|1113.8|1114|1113.6|353
1635844070000|2021-11-02 09:07:50||1113.6||1113.6||1113.8||1113.6|57
1635844080000|2021-11-02 09:08:00|1113.8|1113.4|1113.8|1113.4|1114|1113.4|1113.8|1113.4|0
1635844090000|2021-11-02 09:08:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1635844100000|2021-11-02 09:08:20|1113.8|1113.4|1114|1113.4|1114|1113.6|1113.8|1113.4|2358
1635844110000|2021-11-02 09:08:30|1113.8|1113.6|1113.4|1113|1114|1113.6|1113.4|1113|4209
1635844120000|2021-11-02 09:08:40|1113.6|1113.2|1114|1113.6|1114|1113.8|1113.6|1113.2|1899
1635844130000|2021-11-02 09:08:50|||||||||300
1635844140000|2021-11-02 09:09:00|1114.2|1113.8|1114|1113.8|1114.6|1114|1114|1113.8|3532
1635844150000|2021-11-02 09:09:10|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|1559
1635844160000|2021-11-02 09:09:20|1114.2|1113.8|1114|1113.6|1114.4|1114.2|1114|1113.6|19683
1635844170000|2021-11-02 09:09:30|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.4|458
1635844190000|2021-11-02 09:09:50||1113.8||1113.6||1113.8||1113.6|0
1635844200000|2021-11-02 09:10:00|1113.8|1113.4|1113.2|1113|1113.8|1113.4|1113.2|1113|921
1635844210000|2021-11-02 09:10:10|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|123
1635844220000|2021-11-02 09:10:20|1113|1112.6|1113|1112.6|1113.4|1113|1113|1112.6|3603
1635844230000|2021-11-02 09:10:30|1113.2|1112.8|1113.8|1113.4|1113.8|1113.4|1113.2|1112.8|788
1635844240000|2021-11-02 09:10:40|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.2|1113|2000
1635844250000|2021-11-02 09:10:50|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1635844260000|2021-11-02 09:11:00|1113.6|1113.2|1113.4|1112.8|1113.6|1113.2|1113.4|1112.8|0
1635844270000|2021-11-02 09:11:10|1113.2|1112.6|1113|1112.6|1113.2|1112.6|1113|1112.6|0
1635844280000|2021-11-02 09:11:20|1113.2|1112.8|1114|1113.4|1114.2|1113.6|1113.2|1112.8|2665
1635844290000|2021-11-02 09:11:30|1114.2|1113.6|1113.8|1113.4|1114.2|1113.8|1113.8|1113.4|0
1635844310000|2021-11-02 09:11:50|1114|1113.8|1114.8|1114.2|1114.8|1114.2|1114|1113.8|46
1635844320000|2021-11-02 09:12:00|1114.6||1114.6||1114.8||1114.6||0
1635844330000|2021-11-02 09:12:10|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|0
1635844340000|2021-11-02 09:12:20|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|3242
1635844350000|2021-11-02 09:12:30|1114.4|1114|1114.8|1114.4|1114.8|1114.4|1114.4|1114|3028
1635844360000|2021-11-02 09:12:40|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1635844370000|2021-11-02 09:12:50|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|3548
1635844380000|2021-11-02 09:13:00|1114.8|1114.8|1114.8|1114.6|1115|1114.8|1114.8|1114.6|0
1635844390000|2021-11-02 09:13:10|1115||1114.8||1115||1114.8||0
1635844400000|2021-11-02 09:13:20|1115|1114.8|1115.6|1115.2|1115.6|1115.2|1115|1114.8|1555
1635844410000|2021-11-02 09:13:30|1115.4|1115|1116|1115.6|1116.2|1115.8|1115.4|1115|4320
1635844420000|2021-11-02 09:13:40|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.2|1115|10014
1635844430000|2021-11-02 09:13:50|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.8|1115.2|3221
1635844440000|2021-11-02 09:14:00|1115.8|1115.8|1116|1115.6|1116|1115.8|1115.8|1115.4|0
1635844450000|2021-11-02 09:14:10|1116.2|1115.8|1116.4|1116|1116.4|1116|1116.2|1115.8|4016
1635844470000|2021-11-02 09:14:30|1116.6|1116.2|1116.2|1116|1116.6|1116.2|1116.2|1116|4909
1635844480000|2021-11-02 09:14:40|1116.4|1115.8|1116.4|1116|1116.4|1116|1116.4|1115.8|2563
1635844490000|2021-11-02 09:14:50|1116.6|1116.2|1116.6|1116.4|1116.6|1116.4|1116.6|1116.2|267
1635844500000|2021-11-02 09:15:00|1116.8|1116.6|1116.8|1116.4|1116.8|1116.6|1116.6|1116.4|185
1635844510000|2021-11-02 09:15:10|1117|1116.2|1116.6|1116.2|1117|1116.2|1116.4|1116.2|457
1635844520000|2021-11-02 09:15:20|1116.4|1116|1115.8|1115.2|1116.4|1116|1115.8|1115.2|5723
1635844530000|2021-11-02 09:15:30|1115.6|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|215
1635844550000|2021-11-02 09:15:50||1115.4||1115.2||1115.4||1115.2|1491
1635844570000|2021-11-02 09:16:10|1115.4|1114.6|1115.2|1114.6|1115.4|1114.8|1114.6|1114.2|19246
1635844580000|2021-11-02 09:16:20|1115||1115||1115||1115||1033
1635844590000|2021-11-02 09:16:30|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|1523
1635844610000|2021-11-02 09:16:50|1114.8|1114.4|1115|1114.4|1115|1114.4|1114.8|1114.4|500
1635844620000|2021-11-02 09:17:00|1115.2|1114.6|1115.4|1114.8|1115.4|1115|1115|1114.6|993
1635844630000|2021-11-02 09:17:10|1115.2|1114.6|1115|1114.4|1115.2|1114.6|1115|1114.4|0
1635844640000|2021-11-02 09:17:20|1114.8|1114.2|1114.6|1114.2|1114.8|1114.4|1114.4|1114|30
1635844650000|2021-11-02 09:17:30|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1635844660000|2021-11-02 09:17:40||1114||1114||1114||1114|0
1635844670000|2021-11-02 09:17:50|1114.4|1113.8|1114|1113.6|1114.4|1113.8|1114|1113.6|2030
1635844680000|2021-11-02 09:18:00|1113.8|1113.8|1113.6|1113.2|1114|1113.8|1113.6|1113.2|4559
1635844690000|2021-11-02 09:18:10|1113.8|1113.4|1114.6|1114.2|1114.6|1114.4|1113.8|1113.4|11902
1635844700000|2021-11-02 09:18:20|1114.4|1114|1114.6|1114.2|1114.6|1114.4|1114.4|1114|4383
1635844710000|2021-11-02 09:18:30||1114||1114.2||1114.2||1114|0
1635844720000|2021-11-02 09:18:40|1114.8|1114.4|1114.6|1114.2|1115|1114.6|1114.6|1114.2|1203
1635844730000|2021-11-02 09:18:50|1114.4|1114|1114|1113.6|1114.4|1114|1114|1113.6|472
1635844740000|2021-11-02 09:19:00|1113.8|1113.2|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|4423
1635844750000|2021-11-02 09:19:10|1113.4|1113|1113.2|1113|1113.4|1113|1113.2|1113|750
1635844760000|2021-11-02 09:19:20|1113.4|1113.2|1113.4|1113|1113.4|1113.2|1113.4|1113|1287
1635844780000|2021-11-02 09:19:40|1113.2|1112.8|1113|1112.4|1113.2|1112.8|1112.6|1112.4|3057
1635844790000|2021-11-02 09:19:50|1112.8|1112.6|1113|1112.4|1113|1112.6|1112.6|1112.2|0
1635844800000|2021-11-02 09:20:00||1112.6||1112.4||1112.6||1112.4|50
1635844810000|2021-11-02 09:20:10|1112.8||1113||1113||1112.8||0
1635844820000|2021-11-02 09:20:20|1113.2|1112.6|1113.2|1112.8|1113.4|1112.8|1113.2|1112.6|1383
1635844830000|2021-11-02 09:20:30|1113.4|1113|1113.6|1113.4|1113.6|1113.4|1113.4|1113|4984
1635844840000|2021-11-02 09:20:40|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.2|1112.8|11506
1635844850000|2021-11-02 09:20:50|1113.8|1113.4|1114.4|1114|1114.4|1114|1113.8|1113.4|323
1635844860000|2021-11-02 09:21:00|1114.2|1113.8|1114|1113.4|1114.2|1113.8|1113.8|1113.4|0
1635844870000|2021-11-02 09:21:10|1113.8|1113.6|1114|1113.6|1114.4|1114.2|1113.8|1113.4|11756
1635844880000|2021-11-02 09:21:20|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|2000
1635844890000|2021-11-02 09:21:30|1114|1113.6|1114|1113.6|1114|1113.8|1114|1113.6|0
1635844900000|2021-11-02 09:21:40|1114.2|1113.4|1113.6|1113.2|1114.2|1113.4|1113.6|1113.2|0
1635844910000|2021-11-02 09:21:50|1113.4|1113|1114|1113.6|1114|1113.6|1113.4|1113|1728
1635844920000|2021-11-02 09:22:00|1113.8|1113.4|1113.6|1113|1113.8|1113.4|1113.4|1113|641
1635844930000|2021-11-02 09:22:10|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|0
1635844940000|2021-11-02 09:22:20|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.6|1113.4|1104
1635844950000|2021-11-02 09:22:30|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|1073
1635844960000|2021-11-02 09:22:40|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1846
1635844970000|2021-11-02 09:22:50|1113.8|1113.4|1113.6|1113.2|1114.2|1113.6|1113.6|1113.2|2163
1635844980000|2021-11-02 09:23:00|1113.8|1113.4|1113.4|1113|1113.8|1113.6|1113.4|1113|1853
1635844990000|2021-11-02 09:23:10|1113.6|1113.2|1114|1113.4|1114|1113.6|1113.4|1113.2|11912
1635845010000|2021-11-02 09:23:30|1113.8|1113.6|1114|1113.4|1114|1113.8|1113.8|1113.4|0
1635845020000|2021-11-02 09:23:40|1113.8||1113.8||1113.8||1113.8||0
1635845030000|2021-11-02 09:23:50|1114||1114||1114||1114||0
1635845040000|2021-11-02 09:24:00|1114.2|1113.6|1114.2|1113.8|1114.2|1113.8|1113.8|1113.4|1063
1635845060000|2021-11-02 09:24:20|1114.4|1114.2|1114.6|1114.4|1114.8|1114.6|1114.4|1114|578
1635845070000|2021-11-02 09:24:30|1114.4|1114.2|1114.6|1114|1114.6|1114.2|1114.4|1114|458
1635845080000|2021-11-02 09:24:40|1114.4|1114.2|1115|1114.6|1115|1114.6|1114.4|1114.2|1294
1635845090000|2021-11-02 09:24:50|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|458
1635845100000|2021-11-02 09:25:00|1114.6|1114.2|1114.4|1114.2|1114.8|1114.2|1114.4|1114|0
1635845110000|2021-11-02 09:25:10|1114.6|1114|1114.4|1114.2|1114.8|1114.4|1114.4|1114|49
1635845120000|2021-11-02 09:25:20|1114.6|1114|1114.6|1114.2|1114.6|1114.2|1114.6|1114|0
1635845130000|2021-11-02 09:25:30|1114.8|1114.4|1114.4|1114|1114.8|1114.4|1114.4|1114|0
1635845140000|2021-11-02 09:25:40|1114.2|1113.8|1114.2|1113.8|1114.4|1114|1114|1113.6|450
1635845150000|2021-11-02 09:25:50|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.2|1114|1080
1635845160000|2021-11-02 09:26:00|1114.2|1113.8|1114.4|1114|1114.6|1114.2|1114.2|1113.8|2291
1635845170000|2021-11-02 09:26:10|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|73
1635845180000|2021-11-02 09:26:20|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|1
1635845190000|2021-11-02 09:26:30|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114|711
1635845200000|2021-11-02 09:26:40|1114.6|1114.2|1114.6|1114|1114.8|1114.2|1114.4|1114|462
1635845210000|2021-11-02 09:26:50|1114.8|1114.4|1114.4|1114|1114.8|1114.6|1114.4|1114|9034
1635845220000|2021-11-02 09:27:00|1114.2|1113.8|1114.8|1114.4|1114.8|1114.4|1114.2|1113.8|1235
1635845230000|2021-11-02 09:27:10|1114.6|1114.6|1115.2|1114.8|1115.2|1114.8|1114.6|1114.6|1248
1635845240000|2021-11-02 09:27:20|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|6515
1635845250000|2021-11-02 09:27:30|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|933
1635845260000|2021-11-02 09:27:40|1115.2|1114.8|1114.8|1114.6|1115.2|1114.8|1114.8|1114.4|0
1635845270000|2021-11-02 09:27:50|1115|1114.4|1115|1114.4|1115|1114.8|1115|1114.4|650
1635845280000|2021-11-02 09:28:00|1114.8|1114.2|1114.4|1114.2|1114.8|1114.2|1114.4|1114.2|0
1635845290000|2021-11-02 09:28:10|1114.6|1113.8|1114.2|1113.8|1114.6|1113.8|1114.2|1113.8|6156
1635845310000|2021-11-02 09:28:30|1114|1113.6|1114|1113.8|1114.2|1113.8|1113.8|1113.6|890
1635845320000|2021-11-02 09:28:40|1114.2|1113.6|1114|1113.6|1114.2|1113.6|1114|1113.6|1047
1635845330000|2021-11-02 09:28:50|1113.8||1114||1114||1113.8||0
1635845340000|2021-11-02 09:29:00|1113.8|1113.4|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|0
1635845350000|2021-11-02 09:29:10|||||||||300
1635845360000|2021-11-02 09:29:20||1113.6||1113.6||1113.6||1113.6|0
1635845370000|2021-11-02 09:29:30|1114|1113.4|1114.2|1113.8|1114.2|1113.8|1114|1113.4|3452
1635845380000|2021-11-02 09:29:40|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|307
1635845390000|2021-11-02 09:29:50|1114|1113.6|1114|1113.6|1114.2|1113.6|1114|1113.6|298
1635845400000|2021-11-02 09:30:00|1114.2|1113.8|1114.4|1114|1114.4|1114.2|1114.2|1113.8|1515
1635845410000|2021-11-02 09:30:10|1114.2|1113.8|1114.2|1113.6|1114.2|1113.8|1113.8|1113.4|0
1635845420000|2021-11-02 09:30:20|1114||1114||1114||1113.8||100
1635845430000|2021-11-02 09:30:30|1113.8||1114||1114||1113.8||0
1635845440000|2021-11-02 09:30:40|1113.8|1113.4|1113.4|1113|1113.8|1113.4|1113.4|1113|1636
1635845450000|2021-11-02 09:30:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1635845460000|2021-11-02 09:31:00|1113.4|1113|1113.6|1113|1113.6|1113.2|1113.4|1113|0
1635845470000|2021-11-02 09:31:10|1113.8|1113.2|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|942
1635845490000|2021-11-02 09:31:30|1113.8|1113.4|1113.8|1113.6|1113.8|1113.6|1113.8|1113.4|459
1635845500000|2021-11-02 09:31:40|1114|1113.8|1114|1113.8|1114|1113.8|1114|1113.8|6
1635845510000|2021-11-02 09:31:50|1114.2|1114|1114.2|1114|1114.4|1114.2|1114.2|1113.8|1192
1635845520000|2021-11-02 09:32:00|1114.4|1113.8|1114.2|1113.8|1114.4|1114|1114.2|1113.8|606
1635845530000|2021-11-02 09:32:10|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1635845540000|2021-11-02 09:32:20||1113.6||1113.6||1113.6||1113.6|0
1635845550000|2021-11-02 09:32:30|1114|1113.8|1114.2|1113.8|1114.4|1114|1114|1113.8|5352
1635845560000|2021-11-02 09:32:40|1114.4|1114.2|1114.4|1114|1114.6|1114.4|1114.4|1114|4793
1635845570000|2021-11-02 09:32:50|1114.6||1114.6||1114.6||1114.6||0
1635845580000|2021-11-02 09:33:00|1114.8|1114.2|1114.2|1113.8|1114.8|1114.4|1114.2|1113.8|1520
1635845590000|2021-11-02 09:33:10|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|1300
1635845600000|2021-11-02 09:33:20|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.6|1114|0
1635845620000|2021-11-02 09:33:40|1114.8|1114.2|1115|1114.6|1115|1114.6|1114.8|1114.2|3970
1635845630000|2021-11-02 09:33:50||1114.8||1114.8||1114.8||1114.8|562
1635845640000|2021-11-02 09:34:00|1115.2|1114.6|1115|1114.6|1115.4|1115|1114.8|1114.6|1495
1635845650000|2021-11-02 09:34:10|1114.8|1114.4|1114.4|1114|1114.8|1114.4|1114.2|1113.8|14184
1635845660000|2021-11-02 09:34:20|1114.2|1113.8|1114.2|1113.8|1114.4|1114|1114.2|1113.8|1500
1635845670000|2021-11-02 09:34:30|1114.4|1114|1114.4|1114|1114.4|1114.2|1114.4|1114|971
1635845680000|2021-11-02 09:34:40|1114.2|1113.8|1114|1113.6|1114.2|1114|1114|1113.6|4393
1635845690000|2021-11-02 09:34:50|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1635845700000|2021-11-02 09:35:00|1113.8|1113.4|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|0
1635845710000|2021-11-02 09:35:10|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|380
1635845720000|2021-11-02 09:35:20|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|2006
1635845730000|2021-11-02 09:35:30|1113.6|1113.2|1113.6|1113.2|1113.8|1113.4|1113.4|1113.2|186
1635845750000|2021-11-02 09:35:50|1113.4|1113|1113.4|1112.8|1113.6|1113.2|1113|1112.6|17295
1635845760000|2021-11-02 09:36:00|1113.2|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|424
1635845770000|2021-11-02 09:36:10|1113|1112.6|1112.6|1112.2|1113|1112.6|1112.2|1112|27284
1635845780000|2021-11-02 09:36:20|1112.4||1112.4||1112.4||1112.4||0
1635845790000|2021-11-02 09:36:30|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|3867
1635845800000|2021-11-02 09:36:40|1112.8|1112.4|1113.2|1112.8|1113.2|1112.8|1112.6|1112.2|2510
1635845810000|2021-11-02 09:36:50|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1112.8|1112.4|489
1635845820000|2021-11-02 09:37:00||1113||1112.8||1113||1112.8|0
1635845830000|2021-11-02 09:37:10|1113.4|1113|1113.6|1113.2|1113.8|1113.4|1113.4|1113|1064
1635845840000|2021-11-02 09:37:20|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|1454
1635845850000|2021-11-02 09:37:30|1113.8|1113.4|1114|1113.4|1114|1113.6|1113.6|1113.4|0
1635845860000|2021-11-02 09:37:40|1113.8|1113.2|1113.2|1112.6|1113.8|1113.2|1113.2|1112.6|6356
1635845870000|2021-11-02 09:37:50|1112.8|1112.4|1112.8|1112.4|1113|1112.4|1112.8|1112.4|283
1635845880000|2021-11-02 09:38:00|1112.6|1112.2|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|533
1635845890000|2021-11-02 09:38:10|1113|1112.6|1113.4|1113|1113.6|1113.2|1112.8|1112.4|8319
1635845900000|2021-11-02 09:38:20|1113.6|1113.2|1113.2|1113|1113.6|1113.2|1113.2|1113|25
1635845910000|2021-11-02 09:38:30|1113.4|1113.2|1113.4|1113|1113.6|1113.2|1113.2|1113|3129
1635845920000|2021-11-02 09:38:40|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.4|2078
1635845940000|2021-11-02 09:39:00|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|2994
1635845950000|2021-11-02 09:39:10|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|1762
1635845960000|2021-11-02 09:39:20|1114|1113.6|1114.2|1113.6|1114.2|1113.8|1114|1113.6|663
1635845970000|2021-11-02 09:39:30||1113.8||1113.6||1113.8||1113.6|0
1635845980000|2021-11-02 09:39:40|1114||1113.8||1114||1113.8||500
1635845990000|2021-11-02 09:39:50|1114||1113.8||1114||1113.8||336
1635846000000|2021-11-02 09:40:00|1113.6|1113.4|1113.8|1113.4|1113.8|1113.6|1113.6|1113.2|2778
1635846010000|2021-11-02 09:40:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|370
1635846020000|2021-11-02 09:40:20|1113.8||1113.6||1113.8||1113.6||0
1635846030000|2021-11-02 09:40:30|1113.8|1113.4|1113.8|1113.6|1113.8|1113.6|1113.6|1113.2|0
1635846040000|2021-11-02 09:40:40|1114|1113.8|1114.2|1114|1114.2|1114|1114|1113.8|1248
1635846050000|2021-11-02 09:40:50||1113.8||1113.8||1113.8||1113.8|0
1635846060000|2021-11-02 09:41:00|1114|1113.6|1113.8|1113.4|1114|1113.8|1113.8|1113.4|1390
1635846070000|2021-11-02 09:41:10|1114|1113.6|1114.4|1114|1114.4|1114.2|1114|1113.6|2420
1635846100000|2021-11-02 09:41:40|1114.6||1114.6||1114.6||1114.4||0
1635846110000|2021-11-02 09:41:50|1114.4|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114.2|0
1635846120000|2021-11-02 09:42:00|1114.6|1114.2|1114.4|1114|1114.8|1114.2|1114.2|1114|867
1635846130000|2021-11-02 09:42:10|||||||||100
1635846160000|2021-11-02 09:42:40|1114.2|1113.8|1114.4|1114|1114.4|1114|1114|1113.8|2614
1635846180000|2021-11-02 09:43:00|1114.6|1114.2|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|1740
1635846190000|2021-11-02 09:43:10|1115|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.6|500
1635846200000|2021-11-02 09:43:20|1114.8|1114.4|1115.2|1115|1115.4|1115|1114.8|1114.4|3796
1635846210000|2021-11-02 09:43:30|1115|1114.8|1115|1114.6|1115.2|1114.8|1114.8|1114.6|4205
1635846220000|2021-11-02 09:43:40|1114.8||1114.8||1114.8||1114.8||0
1635846240000|2021-11-02 09:44:00|1115|1114.8|1115.4|1115|1115.6|1115|1115|1114.8|1964
1635846250000|2021-11-02 09:44:10|1115.6||1115.4||1115.6||1115.2||10
1635846260000|2021-11-02 09:44:20|1115.6||1115.6||1115.6||1115.6||0
1635846270000|2021-11-02 09:44:30|1115.4|1114.8|1115.4|1115|1115.4|1115|1115.4|1114.8|1125
1635846310000|2021-11-02 09:45:10|1115.2|1114.8|1115|1114.8|1115.2|1114.8|1115|1114.6|3256
1635846320000|2021-11-02 09:45:20|1114.8|1114.6|1114.4|1114|1114.8|1114.6|1114|1113.6|7110
1635846330000|2021-11-02 09:45:30|1114.6|1114.2|1114.2|1113.8|1114.6|1114.2|1114.2|1113.8|0
1635846340000|2021-11-02 09:45:40||1113.6||1113.8||1113.8||1113.6|0
1635846350000|2021-11-02 09:45:50|1114|1113.6|1114|1113.6|1114|1113.8|1113.8|1113.6|1494
1635846360000|2021-11-02 09:46:00|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.4|1113|10431
1635846370000|2021-11-02 09:46:10|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|501
1635846390000|2021-11-02 09:46:30|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1635846400000|2021-11-02 09:46:40|1113.4|1113|1113.4|1113.2|1113.6|1113.2|1113.4|1113|0
1635846410000|2021-11-02 09:46:50|1113.6|1113|1114.2|1113.6|1114.2|1113.6|1113.6|1113|9693
1635846420000|2021-11-02 09:47:00|1114|1113.4|1113.8|1113.2|1114|1113.4|1113.6|1113.2|0
1635846430000|2021-11-02 09:47:10|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|0
1635846440000|2021-11-02 09:47:20|1114|1113.6|1114.6|1114|1114.6|1114.2|1114|1113.6|987
1635846450000|2021-11-02 09:47:30||1114.2||1114.2||1114.2||1114|0
1635846460000|2021-11-02 09:47:40||1114||1114.2||1114.4||1114|0
1635846470000|2021-11-02 09:47:50|1114.8|1114.4|1115|1114.4|1115|1114.8|1114.8|1114.4|1643
1635846480000|2021-11-02 09:48:00||1114.6||1114.6||1114.8||1114.6|0
1635846490000|2021-11-02 09:48:10|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.4|0
1635846500000|2021-11-02 09:48:20|1114.6|1114.2|1114.6|1114.2|1114.8|1114.2|1114.6|1114.2|37
1635846510000|2021-11-02 09:48:30|1114.8|1114.4|1114.8|1114.4|1114.8|1114.6|1114.8|1114.4|191
1635846520000|2021-11-02 09:48:40|||||||||90
1635846530000|2021-11-02 09:48:50|1114.6|1114.2|1114.8|1114.2|1114.8|1114.6|1114.4|1114|933
1635846540000|2021-11-02 09:49:00|1115|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.2|780
1635846550000|2021-11-02 09:49:10|1115|1114.8|1115|1114.6|1115|1114.8|1115|1114.6|5
1635846560000|2021-11-02 09:49:20|1115.2|1114.8|1115.4|1114.8|1115.6|1115|1115.2|1114.8|280
1635846570000|2021-11-02 09:49:30|1115.2|1115.2|1114.8|1114.4|1115.2|1115.2|1114.6|1114.2|2537
1635846580000|2021-11-02 09:49:40|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.4|0
1635846590000|2021-11-02 09:49:50|1115|1114.4|1114.8|1114.4|1115|1114.4|1114.8|1114.4|0
1635846600000|2021-11-02 09:50:00|1114.6|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114|565
1635846610000|2021-11-02 09:50:10|1114.6|1114.4|1114.4|1114.2|1114.6|1114.4|1114.4|1114|282
1635846640000|2021-11-02 09:50:40|1114.2|1114|1114.2|1113.8|1114.2|1114|1114.2|1113.8|66
1635846650000|2021-11-02 09:50:50|1114|1113.6|1114|1113.6|1114.2|1113.8|1114|1113.6|3099
1635846660000|2021-11-02 09:51:00|1113.8||1114||1114||1113.8||458
1635846670000|2021-11-02 09:51:10|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1114.2|1113.8|940
1635846680000|2021-11-02 09:51:20|1114|1113.6|1114|1113.6|1114.2|1114|1114|1113.6|16940
1635846690000|2021-11-02 09:51:30|1113.8||1114||1114||1113.8||1108
1635846700000|2021-11-02 09:51:40|1113.8|1113.4|1113.8|1113.4|1113.8|1113.6|1113.6|1113.2|480
1635846710000|2021-11-02 09:51:50|1114|1113.6|1113.8|1113.4|1114|1113.8|1113.8|1113.4|1277
1635846720000|2021-11-02 09:52:00|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.6|1113.2|458
1635846730000|2021-11-02 09:52:10|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1635846740000|2021-11-02 09:52:20|1114.2|1113.8|1114.2|1113.6|1114.4|1114|1114|1113.6|3868
1635846750000|2021-11-02 09:52:30|1114.4|1113.8|1114.4|1113.8|1114.4|1114|1114.4|1113.8|0
1635846760000|2021-11-02 09:52:40|1114.6|1114|1114.6|1114.4|1114.6|1114.4|1114.4|1114|3156
1635846770000|2021-11-02 09:52:50||1114.2||1114.2||1114.4||1114.2|0
1635846780000|2021-11-02 09:53:00||1114.4||1114.2||1114.4||1114.2|0
1635846790000|2021-11-02 09:53:10||1114.4||1114.2||1114.4||1114.2|0
1635846800000|2021-11-02 09:53:20|1114.4|1114|1114.4|1114.2|1114.6|1114.2|1114.4|1114|0
1635846810000|2021-11-02 09:53:30|1114.2|1114|1114.2|1113.8|1114.4|1114|1114|1113.8|1189
1635846820000|2021-11-02 09:53:40|1114|1113.6|1114|1113.4|1114|1113.6|1113.8|1113.4|0
1635846830000|2021-11-02 09:53:50|1113.8|1113.2|1114|1113.6|1114|1113.6|1113.4|1113.2|2658
1635846840000|2021-11-02 09:54:00||1113.8||1113.6||1113.8||1113.6|1062
1635846850000|2021-11-02 09:54:10|1114.2|1113.8|1114|1113.6|1114.2|1114|1114|1113.6|1249
1635846880000|2021-11-02 09:54:40|1114.2|1113.8|1114.6|1114.2|1114.6|1114.2|1114.2|1113.8|4217
1635846900000|2021-11-02 09:55:00|1114.8|1114.4|1115.8|1115.4|1115.8|1115.4|1114.8|1114.4|3093
1635846910000|2021-11-02 09:55:10|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.8|1115.4|0
1635846920000|2021-11-02 09:55:20|1115.6|1115.2|1115.8|1115.2|1115.8|1115.2|1115.6|1115.2|1458
1635846930000|2021-11-02 09:55:30|1115.6|1115.4|1116|1115.6|1116|1115.6|1115.4|1115.4|701
1635846940000|2021-11-02 09:55:40|1115.8||1115.8||1116||1115.8||0
1635846950000|2021-11-02 09:55:50|1116|1115.8|1116.4|1116|1116.4|1116|1116|1115.8|321
1635846960000|2021-11-02 09:56:00|1116.2|1115.8|1115.6|1115.2|1116.4|1115.8|1115.6|1115.2|457
1635846970000|2021-11-02 09:56:10|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.4|1115|0
1635846980000|2021-11-02 09:56:20|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|0
1635846990000|2021-11-02 09:56:30|1115.4|1115.2|1115.6|1115.2|1115.6|1115.4|1115.4|1115|644
1635847030000|2021-11-02 09:57:10|1115.4||1115.6||1115.6||1115.4||0
1635847040000|2021-11-02 09:57:20|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.2|1115|3446
1635847050000|2021-11-02 09:57:30|1115.4|1115|1116|1115.6|1116|1115.6|1115.4|1115|7161
1635847080000|2021-11-02 09:58:00|1116.2|1115.8|1116.4|1116|1116.4|1116.2|1116.2|1115.8|1378
1635847090000|2021-11-02 09:58:10|1116.6|1116.2|1116.4|1116|1116.8|1116.4|1116.2|1116|7562
1635847100000|2021-11-02 09:58:20|1116.2|1115.8|1116.4|1115.8|1116.4|1116|1116.2|1115.8|0
1635847110000|2021-11-02 09:58:30|1116.2|1116|1116.4|1116|1116.4|1116.2|1116.2|1116|4728
1635847120000|2021-11-02 09:58:40|1116.6|1116.2|1117|1116.6|1117|1116.6|1116.6|1116|3256
1635847130000|2021-11-02 09:58:50|1116.8|1116.4|1117|1116.4|1117|1116.4|1116.8|1116.4|0
1635847140000|2021-11-02 09:59:00|1116.8|1116.2|1116.6|1116.2|1116.8|1116.2|1116.6|1116.2|266
1635847180000|2021-11-02 09:59:40|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.6|1116.2|5455
1635847190000|2021-11-02 09:59:50|1117.2|1116.8|1116.6|1116.2|1117.2|1116.8|1116.6|1116.2|727
1635847200000|2021-11-02 10:00:00|1116.4|1116|1116.4|1116|1116.6|1116|1116.2|1115.8|0
1635847210000|2021-11-02 10:00:10|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1209
1635847220000|2021-11-02 10:00:20|1116.4|1116|1116.4|1116.2|1116.6|1116.2|1116.4|1116|0
1635847230000|2021-11-02 10:00:30|1116.6|1116|1116|1115.6|1116.6|1116.2|1116|1115.6|1
1635847240000|2021-11-02 10:00:40|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|0
1635847250000|2021-11-02 10:00:50|1115.8|1115.4|1115.4|1115.2|1115.8|1115.4|1115.4|1115.2|0
1635847260000|2021-11-02 10:01:00|1115.6|1115|1115.6|1115.4|1115.6|1115.4|1115.4|1115|150
1635847270000|2021-11-02 10:01:10|1115.8||1116||1116||1115.8||51
1635847280000|2021-11-02 10:01:20|1115.8||1115.8||1116||1115.8||0
1635847290000|2021-11-02 10:01:30|1115.6|1115.2|1115.6|1115.2|1115.8|1115.2|1115.6|1115.2|682
1635847310000|2021-11-02 10:01:50|1115.8|1115.4|1115.6|1115.2|1116|1115.6|1115.6|1115.2|0
1635847320000|2021-11-02 10:02:00|1115.4|1115|1115.2|1115|1115.4|1115|1115.2|1115|50
1635847330000|2021-11-02 10:02:10|1115|1114.8|1115|1114.4|1115.2|1114.8|1114.8|1114.4|8000
1635847340000|2021-11-02 10:02:20|1114.8|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1635847360000|2021-11-02 10:02:40|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.4|1114.2|1551
1635847370000|2021-11-02 10:02:50|1114.8|1114.4|1114.6|1114.2|1115|1114.6|1114.6|1114.2|5654
1635847380000|2021-11-02 10:03:00|1114.8|1114.4|1114.2|1114|1114.8|1114.4|1114.2|1114|1319
1635847390000|2021-11-02 10:03:10|1114.4||1114.4||1114.4||1114.4||237
1635847400000|2021-11-02 10:03:20|1114.2|1114.2|1114.4|1114|1114.4|1114.2|1114.2|1114|510
1635847410000|2021-11-02 10:03:30|1114.2||1114.2||1114.4||1114.2||0
1635847420000|2021-11-02 10:03:40|1114.4||1114.4||1114.4||1114.4||458
1635847430000|2021-11-02 10:03:50|1114.2||1114.4||1114.4||1114.2||225
1635847440000|2021-11-02 10:04:00|1114.2|1114.2|1114.4|1114|1114.6|1114.4|1114.2|1114|13510
1635847450000|2021-11-02 10:04:10|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1635847460000|2021-11-02 10:04:20|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|7008
1635847470000|2021-11-02 10:04:30|1114.8|1114.4|1114.4|1114|1115|1114.6|1114.4|1114|2372
1635847490000|2021-11-02 10:04:50|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1114|1113.6|10382
1635847500000|2021-11-02 10:05:00|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|1604
1635847510000|2021-11-02 10:05:10|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|0
1635847540000|2021-11-02 10:05:40||1113.4||1113.2||1113.4||1113.2|0
1635847550000|2021-11-02 10:05:50|1113.8|1113.4|1113.8|1113.4|1114.2|1113.8|1113.6|1113.2|2372
1635847560000|2021-11-02 10:06:00|1113.6|1113.2|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|0
1635847570000|2021-11-02 10:06:10|1113.8|1113.4|1113.6|1113.2|1113.8|1113.6|1113.6|1113.2|70
1635847590000|2021-11-02 10:06:30|1113.8|1113.4|1114|1113.6|1114.2|1113.6|1113.8|1113.4|3020
1635847610000|2021-11-02 10:06:50|1113.8|1113.4|1113.6|1113.2|1114|1113.4|1113.4|1113.2|2779
1635847620000|2021-11-02 10:07:00|1113.4|1113.4|1113.6|1113.2|1113.8|1113.4|1113.4|1113.2|1642
1635847630000|2021-11-02 10:07:10|1113.4||1113.6||1113.6||1113.4||1517
1635847640000|2021-11-02 10:07:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|1186
1635847650000|2021-11-02 10:07:30|1113.6|1113.2|1113.4|1113.2|1113.6|1113.4|1113.4|1113.2|13701
1635847660000|2021-11-02 10:07:40|||||||||2036
1635847670000|2021-11-02 10:07:50|||||||||2500
1635847680000|2021-11-02 10:08:00|1113.8|1113.6|1114.2|1113.8|1114.2|1113.8|1113.6|1113.2|21800
1635847690000|2021-11-02 10:08:10|1114||1114||1114||1114||0
1635847700000|2021-11-02 10:08:20|1114.2|1114|1114.4|1114.2|1114.4|1114.2|1114.2|1114|4648
1635847710000|2021-11-02 10:08:30||1114||1114.2||1114.2||1114|0
1635847720000|2021-11-02 10:08:40|1114.2|1114|1114.2|1114|1114.4|1114|1114.2|1114|0
1635847730000|2021-11-02 10:08:50|1114|1113.8|1113.8|1113.4|1114|1113.8|1113.8|1113.4|5521
1635847740000|2021-11-02 10:09:00|1113.4|1113.2|1113.4|1113|1113.4|1113.2|1113|1112.6|17137
1635847750000|2021-11-02 10:09:10||1113.2||1113.2||1113.2||1113|0
1635847760000|2021-11-02 10:09:20|1113.2|1113|1113.4|1113|1113.4|1113.2|1113.2|1113|5036
1635847770000|2021-11-02 10:09:30|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1635847790000|2021-11-02 10:09:50|1113.2||1113.2||1113.2||1113.2||0
1635847800000|2021-11-02 10:10:00|1113.4||1113.4||1113.4||1113.4||0
1635847810000|2021-11-02 10:10:10|1113.2|1113.2|1113.8|1113.4|1113.8|1113.6|1113.2|1113.2|13460
1635847820000|2021-11-02 10:10:20|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|2305
1635847840000|2021-11-02 10:10:40|1114.2|1113.8|1114.2|1114|1114.4|1114|1114|1113.8|5401
1635847850000|2021-11-02 10:10:50|1114.4||1114.4||1114.4||1114.2||0
1635847860000|2021-11-02 10:11:00||1114.2||1114.2||1114.2||1114|0
1635847880000|2021-11-02 10:11:20|1114.6|1114.4|1114.6|1114.4|1114.6|1114.4|1114.6|1114.4|1654
1635847890000|2021-11-02 10:11:30|||||||||1198
1635847900000|2021-11-02 10:11:40|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|3219
1635847930000|2021-11-02 10:12:10|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1635847940000|2021-11-02 10:12:20|1115.2|1114.8|1115|1114.6|1115.2|1115|1115|1114.6|4718
1635847960000|2021-11-02 10:12:40|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|2265
1635847970000|2021-11-02 10:12:50|1115||1115.2||1115.2||1115||200
1635847980000|2021-11-02 10:13:00|1115|1114.4|1114.6|1114.2|1115|1114.6|1114.6|1114.2|8931
1635847990000|2021-11-02 10:13:10|1114.8|1114.4|1115.2|1114.8|1115.2|1114.8|1114.8|1114.4|500
1635848000000|2021-11-02 10:13:20|1115|1115|1115.2|1115|1115.2|1115|1115|1115|0
1635848030000|2021-11-02 10:13:50|1115.4|1115.2|1115.4|1115.2|1115.6|1115.2|1115.4|1115.2|3037
1635848040000|2021-11-02 10:14:00|1115.6||1115.6||1115.6||1115.6||0
1635848050000|2021-11-02 10:14:10|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|0
1635848090000|2021-11-02 10:14:50|1115.6|1114.8|1115.4|1115|1115.8|1115.2|1115|1114.8|45048
1635848100000|2021-11-02 10:15:00|1115.2|1114.8|1115.6|1115.2|1115.6|1115.2|1115|1114.6|5950
1635848110000|2021-11-02 10:15:10|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|0
1635848120000|2021-11-02 10:15:20|1115.6||1115.8||1115.8||1115.6||0
1635848130000|2021-11-02 10:15:30|1115.6||1115.8||1115.8||1115.6||0
1635848140000|2021-11-02 10:15:40|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|1249
1635848150000|2021-11-02 10:15:50|1116|1115.6|1116|1115.6|1116.2|1115.8|1116|1115.6|978
1635848160000|2021-11-02 10:16:00|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|0
1635848170000|2021-11-02 10:16:10|1115.6|1115.2|1115.4|1114.8|1115.6|1115.4|1115.2|1114.8|3473
1635848180000|2021-11-02 10:16:20|1115.2|1115|1115.8|1115.4|1115.8|1115.4|1115.2|1115|8752
1635848190000|2021-11-02 10:16:30|1115.6|1115.2|1116|1115.6|1116|1115.6|1115.6|1115|8543
1635848220000|2021-11-02 10:17:00|1116.2|1115.8|1116.2|1115.8|1116.2|1116|1116.2|1115.8|1885
1635848230000|2021-11-02 10:17:10|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1116|1115.6|500
1635848240000|2021-11-02 10:17:20|1116||1116||1116||1116||0
1635848280000|2021-11-02 10:18:00|1115.8|1115.6|1115.8|1115.6|1115.8|1115.6|1115.8|1115.4|3209
1635848290000|2021-11-02 10:18:10|1115.6|1115.4|1116|1115.6|1116|1115.6|1115.6|1115.4|1190
1635848310000|2021-11-02 10:18:30|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|547
1635848320000|2021-11-02 10:18:40|1116.4|1116|1116.4|1116.2|1116.4|1116.2|1116.4|1116|1835
1635848330000|2021-11-02 10:18:50|1116.6|1116.4|1116.6|1116.4|1116.8|1116.4|1116.6|1116.2|937
1635848340000|2021-11-02 10:19:00|1116.4|1116.2|1116.6|1116.2|1116.6|1116.4|1116.4|1116|3626
1635848350000|2021-11-02 10:19:10|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|3074
1635848360000|2021-11-02 10:19:20|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|0
1635848370000|2021-11-02 10:19:30|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|0
1635848380000|2021-11-02 10:19:40|1116.6|1116.2|1116.6|1116.2|1116.8|1116.2|1116.6|1116.2|0
1635848390000|2021-11-02 10:19:50|1116.4|1116|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1635848400000|2021-11-02 10:20:00|1116.2|1115.8|1116.2|1116|1116.4|1116|1116.2|1115.8|0
1635848410000|2021-11-02 10:20:10|1116.4||1116.4||1116.4||1116.4||477
1635848420000|2021-11-02 10:20:20|1116.2||1116.2||1116.2||1116.2||0
1635848450000|2021-11-02 10:20:50|1116.4||1116.4||1116.4||1116.4||290
1635848460000|2021-11-02 10:21:00|1116.2|1115.8|1116|1115.8|1116.2|1115.8|1116|1115.8|879
1635848470000|2021-11-02 10:21:10|1115.8|1115.6|1115.8|1115.6|1115.8|1115.6|1115.8|1115.6|1904
1635848480000|2021-11-02 10:21:20|1115.6|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|752
1635848490000|2021-11-02 10:21:30||1115.6||1115.6||1115.6||1115.6|0
1635848500000|2021-11-02 10:21:40|1116|1115.8|1116|1115.8|1116.2|1115.8|1116|1115.8|3192
1635848510000|2021-11-02 10:21:50|1116.2|1116|1116.6|1116.2|1116.8|1116.4|1116|1116|1073
1635848530000|2021-11-02 10:22:10|1116.8|1116.6|1117.2|1116.8|1117.2|1117|1116.6|1116.4|32600
1635848550000|2021-11-02 10:22:30|1117.4|1117|1117.4|1117.2|1117.6|1117.4|1117.4|1117|4028
1635848560000|2021-11-02 10:22:40|1117.6|1117|1117.6|1117.4|1117.6|1117.4|1117.2|1117|2885
1635848580000|2021-11-02 10:23:00|||||||||2528
1635848620000|2021-11-02 10:23:40|1117.8|1117.6|1118|1117.6|1118|1117.8|1117.8|1117.6|5304
1635848630000|2021-11-02 10:23:50|1118.2|1117.8|1118.2|1117.8|1118.4|1118|1118|1117.6|4395
1635848650000|2021-11-02 10:24:10|1118.4|1118|1118.4|1118.2|1118.4|1118.2|1118.4|1118|1273
1635848660000|2021-11-02 10:24:20|1118.6|1118|1118.2|1117.8|1118.6|1118|1118.2|1117.8|1138
1635848670000|2021-11-02 10:24:30|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|0
1635848680000|2021-11-02 10:24:40||1117.8||1118||1118||1117.8|0
1635848700000|2021-11-02 10:25:00|1118.6|1118.2|1118.6|1118.2|1118.6|1118.4|1118.6|1118.2|1114
1635848710000|2021-11-02 10:25:10|1118.4|1118|1118.2|1117.8|1118.4|1118.2|1118|1117.8|39
1635848720000|2021-11-02 10:25:20|1118|1117.6|1117.8|1117.4|1118.2|1117.6|1117.6|1117.2|242
1635848730000|2021-11-02 10:25:30|1118|1117.6|1118|1117.4|1118|1117.6|1118|1117.4|0
1635848750000|2021-11-02 10:25:50|1118.2|1117.6|1118.2|1118|1118.2|1118|1118.2|1117.6|2019
1635848760000|2021-11-02 10:26:00|1118.4|1118.2|1118.2|1118|1118.4|1118.2|1118.2|1118|765
1635848790000|2021-11-02 10:26:30|1118.4|1118.2|1118.4|1118|1118.4|1118.2|1118.4|1118|1018
1635848800000|2021-11-02 10:26:40|1118.2||1118.2||1118.4||1118.2||0
1635848810000|2021-11-02 10:26:50|1118.4|1118.2|1118.4|1118.2|1118.4|1118.2|1118.4|1118.2|0
1635848820000|2021-11-02 10:27:00|1118.6|1118.4|1118.6|1118.2|1118.6|1118.4|1118.6|1118.2|377
1635848840000|2021-11-02 10:27:20|1118.8|1118.4|1118.8|1118.2|1119|1118.8|1118.8|1118.2|15660
1635848850000|2021-11-02 10:27:30|1118.6|1118.4|1118.4|1118.2|1118.6|1118.4|1118.4|1118.2|95
1635848860000|2021-11-02 10:27:40|1118.6|1118|1118.4|1118|1118.6|1118|1118.4|1118|1866
1635848890000|2021-11-02 10:28:10|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1635848910000|2021-11-02 10:28:30|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.8|1118.4|4787
1635848930000|2021-11-02 10:28:50|1119|1118.6|1119.2|1119|1119.2|1119|1119|1118.6|5009
1635848940000|2021-11-02 10:29:00|1119.4||1119.2||1119.4||1119.2||962
1635848950000|2021-11-02 10:29:10|1119.4|1119.2|1119.4|1119.2|1119.6|1119.2|1119.2|1119|781
1635848960000|2021-11-02 10:29:20|1119.6|1119|1119.6|1119|1119.6|1119.2|1119.2|1119|786
1635848970000|2021-11-02 10:29:30|1119.4|1119.2|1119.4|1119.2|1119.4|1119.2|1119.4|1119|0
1635848980000|2021-11-02 10:29:40|1119.6|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|474
1635848990000|2021-11-02 10:29:50|1120|1119.6|1120|1119.4|1120|1119.6|1120|1119.4|0
1635849000000|2021-11-02 10:30:00|1120.2|1119.6|1120.2|1120|1120.4|1120|1120|1119.6|687
1635849010000|2021-11-02 10:30:10|1120|1119.8|1120|1119.6|1120.2|1120|1120|1119.6|2848
1635849020000|2021-11-02 10:30:20|1119.8|1119.4|1120.2|1119.8|1120.4|1120|1119.8|1119.4|11232
1635849030000|2021-11-02 10:30:30||1120||1120||1120||1120|0
1635849060000|2021-11-02 10:31:00||1119.8||1120||1120||1119.8|0
1635849090000|2021-11-02 10:31:30|1120.4|1120.2|1120.8|1120.4|1121|1120.8|1120.4|1120.2|43227
1635849110000|2021-11-02 10:31:50|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120|808
1635849120000|2021-11-02 10:32:00|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1120|0
1635849140000|2021-11-02 10:32:20|1120.2|1119.2|1119.6|1119.2|1120.2|1119.6|1119.4|1119.2|42864
1635849160000|2021-11-02 10:32:40||1119.4||1119.2||1119.4||1119.2|1500
1635849170000|2021-11-02 10:32:50|1119.4||1119.4||1119.4||1119.4||0
1635849190000|2021-11-02 10:33:10|1119.6||1119.4||1119.6||1119.4||1941
1635849200000|2021-11-02 10:33:20|1119.6||1119.6||1119.6||1119.6||150
1635849210000|2021-11-02 10:33:30|1119.4||1119.6||1119.6||1119.4||176
1635849230000|2021-11-02 10:33:50|1119.8|1119.4|1120.2|1119.8|1120.2|1119.8|1119.6|1119.2|3743
1635849240000|2021-11-02 10:34:00|1120|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.6|1473
1635849260000|2021-11-02 10:34:20|1119.8|1119.8|1120.2|1119.8|1120.2|1119.8|1119.8|1119.8|1340
1635849270000|2021-11-02 10:34:30|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|0
1635849280000|2021-11-02 10:34:40|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|456
1635849290000|2021-11-02 10:34:50||1119.6||1119.8||1119.8||1119.6|0
1635849300000|2021-11-02 10:35:00|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1120|0
1635849310000|2021-11-02 10:35:10|1120.6|1120.2|1120.4|1120.2|1120.6|1120.2|1120.4|1120.2|0
1635849320000|2021-11-02 10:35:20|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|1782
1635849330000|2021-11-02 10:35:30|1120.6|1120.2|1120.4|1120.2|1120.6|1120.2|1120.4|1120.2|1586
1635849340000|2021-11-02 10:35:40|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.6|1120.2|39
1635849350000|2021-11-02 10:35:50|1120.4||1120.4||1120.4||1120.4||0
1635849360000|2021-11-02 10:36:00|1120.6||1120.6||1120.6||1120.6||0
1635849380000|2021-11-02 10:36:20|1120.4|1120|1120.2|1120|1120.6|1120|1120|1119.6|3503
1635849420000|2021-11-02 10:37:00|1120.4|1120.2|1120.6|1120.4|1120.6|1120.4|1120.4|1120.2|1973
1635849430000|2021-11-02 10:37:10|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|1120.4|1120|0
1635849440000|2021-11-02 10:37:20|1120.6||1120.6||1120.6||1120.6||0
1635849460000|2021-11-02 10:37:40|1120.4||1120.6||1120.6||1120.4||0
1635849480000|2021-11-02 10:38:00|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|67
1635849520000|2021-11-02 10:38:40|1121.2|1120.8|1121.6|1121.2|1121.6|1121.2|1121|1120.6|3021
1635849530000|2021-11-02 10:38:50|1121.4|1121.4|1121.4|1121|1121.6|1121.4|1121.2|1120.8|512
1635849540000|2021-11-02 10:39:00|1121.2|1120.8|1121.6|1121.2|1121.8|1121.4|1121.2|1120.8|2204
1635849550000|2021-11-02 10:39:10|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1635849570000|2021-11-02 10:39:30|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1635849580000|2021-11-02 10:39:40|1121.6|1121.2|1121.6|1121.4|1121.6|1121.4|1121.4|1121.2|0
1635849590000|2021-11-02 10:39:50|1121.8|1121.2|1121.8|1121.4|1121.8|1121.4|1121.8|1121.2|0
1635849600000|2021-11-02 10:40:00|1121.6|1121.2|1121.6|1121.4|1121.6|1121.4|1121.6|1121.2|0
1635849610000|2021-11-02 10:40:10|1121.8|1121.2|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|0
1635849620000|2021-11-02 10:40:20|1121.6||1121.8||1121.8||1121.6||0
1635849630000|2021-11-02 10:40:30|1121.6|1121.2|1121.8|1121.4|1121.8|1121.4|1121.4|1121|12846
1635849640000|2021-11-02 10:40:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121|486
1635849650000|2021-11-02 10:40:50|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|425
1635849660000|2021-11-02 10:41:00|1121.4|1121|1122|1121.8|1122.2|1121.8|1121.4|1121|455
1635849680000|2021-11-02 10:41:20|1122.2|1122|1122.4|1122|1122.4|1122|1122.2|1122|2372
1635849690000|2021-11-02 10:41:30|1122.2|1121.8|1122.2|1122|1122.6|1122.4|1122.2|1121.8|15568
1635849710000|2021-11-02 10:41:50|1122.4|1121.8|1122.6|1122.4|1122.6|1122.4|1122.4|1121.8|382
1635849720000|2021-11-02 10:42:00|1122.4|1122.2|1122.4|1122.2|1122.4|1122.2|1122.4|1122.2|1
1635849730000|2021-11-02 10:42:10|1122.6|1122.4|1122.8|1122.4|1123|1122.6|1122.6|1122.4|5254
1635849750000|2021-11-02 10:42:30|1123||1123||1123||1123||500
1635849760000|2021-11-02 10:42:40||1122.6||1122.6||1122.8||1122.6|215
1635849770000|2021-11-02 10:42:50|1122.8|1122.4|1123|1122.4|1123|1122.4|1122.8|1122.4|0
1635849780000|2021-11-02 10:43:00|1123.2|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.6|0
1635849790000|2021-11-02 10:43:10|1123||1123||1123.2||1123||0
1635849800000|2021-11-02 10:43:20|1123.2|1122.6|1123.2|1122.8|1123.2|1123|1123|1122.6|0
1635849810000|2021-11-02 10:43:30|1123.4|1123|1123.8|1123.4|1123.8|1123.4|1123.4|1123|2240
1635849830000|2021-11-02 10:43:50|1124||1123.8||1124||1123.8||0
1635849840000|2021-11-02 10:44:00||1123.6||1123.4||1123.6||1123.4|460
1635849850000|2021-11-02 10:44:10|1124|1123.6|1123.8|1123.6|1124|1123.6|1123.8|1123.6|0
1635849860000|2021-11-02 10:44:20|1123.6|1123.4|1123.8|1123.4|1123.8|1123.6|1123.6|1123.4|494
1635849870000|2021-11-02 10:44:30|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123|1695
1635849880000|2021-11-02 10:44:40|1123.8|1123.4|1123.8|1123.2|1123.8|1123.4|1123.8|1123.2|407
1635849890000|2021-11-02 10:44:50||1123.4||1123.4||1123.4||1123.2|0
1635849900000|2021-11-02 10:45:00|1123.6|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123.2|0
1635849910000|2021-11-02 10:45:10|1123.6|1123|1123.6|1123|1123.6|1123|1123.6|1123|0
1635849920000|2021-11-02 10:45:20||1123.2||1123.2||1123.4||1123.2|395
1635849940000|2021-11-02 10:45:40|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|0
1635849950000|2021-11-02 10:45:50|1123|1122.8|1123.4|1123|1123.4|1123|1123|1122.8|6107
1635849970000|2021-11-02 10:46:10|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123|1122.8|1076
1635850000000|2021-11-02 10:46:40|1123|1123|1123|1122.8|1123|1123|1123|1122.8|2844
1635850030000|2021-11-02 10:47:10|1122.8|1122.6|1122.6|1122.2|1122.8|1122.6|1122.6|1122.2|1551
1635850040000|2021-11-02 10:47:20|1122.4|1122.4|1122.8|1122.4|1122.8|1122.4|1122.4|1122.2|0
1635850050000|2021-11-02 10:47:30|1122.6|1122.2|1122.4|1122.2|1122.6|1122.4|1122.4|1122.2|0
1635850070000|2021-11-02 10:47:50|1122.2|1122|1122.2|1122|1122.4|1122.2|1122.2|1122|1894
1635850090000|2021-11-02 10:48:10|1122.4|1122.2|1122.6|1122.2|1122.8|1122.4|1122.4|1122.2|3718
1635850120000|2021-11-02 10:48:40|1122.4||1122.6||1122.6||1122.4||2796
1635850130000|2021-11-02 10:48:50|1122.8|1122.4|1122.8|1122.6|1122.8|1122.6|1122.6|1122.4|1865
1635850140000|2021-11-02 10:49:00|1123|1122.4|1123|1122.6|1123|1122.6|1123|1122.4|0
1635850160000|2021-11-02 10:49:20|1123.2|1122.8|1123.2|1122.6|1123.2|1122.8|1123.2|1122.6|0
1635850170000|2021-11-02 10:49:30|1123|1122.4|1123.2|1122.8|1123.2|1122.8|1122.8|1122.4|0
1635850180000|2021-11-02 10:49:40|1123.4|1123|1123.4|1123|1123.6|1123.2|1123.2|1123|0
1635850190000|2021-11-02 10:49:50|1123.6|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123.2|0
1635850200000|2021-11-02 10:50:00|1123.6|1123.4|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|0
1635850220000|2021-11-02 10:50:20|1123.8|1123.4|1123.8|1123.6|1123.8|1123.6|1123.8|1123.4|81
1635850230000|2021-11-02 10:50:30||1123.4||1123.6||1123.6||1123.4|0
1635850240000|2021-11-02 10:50:40|1124|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|0
1635850280000|2021-11-02 10:51:20|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|902
1635850290000|2021-11-02 10:51:30|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|694
1635850300000|2021-11-02 10:51:40|1123.8|1123.4|1123.8|1123.4|1123.8|1123.6|1123.8|1123.4|0
1635850310000|2021-11-02 10:51:50|1123.6|1123.6|1123.8|1123.4|1123.8|1123.6|1123.6|1123.4|0
1635850320000|2021-11-02 10:52:00||1123.6||1123.6||1123.6||1123.6|0
1635850330000|2021-11-02 10:52:10|1124|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|83
1635850340000|2021-11-02 10:52:20|1124.2|1124|1124.2|1124|1124.4|1124|1124.2|1124|6104
1635850350000|2021-11-02 10:52:30|1124.4|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124.2|2295
1635850360000|2021-11-02 10:52:40|1124.4|1124|1124.4|1124|1124.4|1124.2|1124.2|1124|3564
1635850380000|2021-11-02 10:53:00||1124.2||1124||1124.2||1124|0
1635850400000|2021-11-02 10:53:20||1124.2||1124||1124.2||1124|0
1635850410000|2021-11-02 10:53:30|1124.6|1124.2|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|186
1635850430000|2021-11-02 10:53:50|1124.8|1124.4|1124.6|1124.2|1125|1124.6|1124.6|1124.2|21201
1635850440000|2021-11-02 10:54:00|1124.8|1124.4|1124.8|1124.2|1124.8|1124.4|1124.8|1124.2|0
1635850450000|2021-11-02 10:54:10|1124.6|1124|1124|1123.8|1124.6|1124|1124|1123.6|4142
1635850460000|2021-11-02 10:54:20|1124.2|1124|1124.4|1124|1124.6|1124.2|1124.2|1124|4031
1635850470000|2021-11-02 10:54:30|1124.6|1124.2|1124.4|1124.2|1124.6|1124.2|1124.4|1124|384
1635850480000|2021-11-02 10:54:40||1124||1124||1124||1124|0
1635850500000|2021-11-02 10:55:00|1124.6|1124.2|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|653
1635850510000|2021-11-02 10:55:10|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|0
1635850520000|2021-11-02 10:55:20|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|1064
1635850530000|2021-11-02 10:55:30|1124.2|1123.8|1124.2|1123.8|1124.6|1124.2|1124.2|1123.8|1387
1635850550000|2021-11-02 10:55:50||1123.6||1123.6||1123.6||1123.6|0
1635850560000|2021-11-02 10:56:00|1124||1124||1124||1123.8||0
1635850570000|2021-11-02 10:56:10|1123.8|1123.8|1123.8|1123.6|1124|1123.8|1123.8|1123.6|954
1635850600000|2021-11-02 10:56:40|1123.6|1123.4|1124|1123.6|1124|1123.8|1123.6|1123.4|7549
1635850610000|2021-11-02 10:56:50|1123.8|1123.4|1124|1123.8|1124.2|1123.8|1123.6|1123.4|2801
1635850620000|2021-11-02 10:57:00|1124.2||1124.4||1124.4||1124.2||0
1635850630000|2021-11-02 10:57:10|1124.2||1124.2||1124.2||1124.2||0
1635850650000|2021-11-02 10:57:30|1124||1124||1124||1124||0
1635850660000|2021-11-02 10:57:40|1124.2||1124.2||1124.4||1124||0
1635850670000|2021-11-02 10:57:50|1124.4|1124|1124.4|1124|1125|1124.6|1124.4|1124|8136
1635850680000|2021-11-02 10:58:00|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124.2|266
1635850690000|2021-11-02 10:58:10|1124|1123.8|1124.4|1124|1124.6|1124.2|1124|1123.8|20000
1635850700000|2021-11-02 10:58:20|1124.6|1124.2|1124.6|1124|1124.8|1124.6|1124.4|1124|1078
1635850710000|2021-11-02 10:58:30|1124.4|1124.2|1124.4|1124.2|1124.6|1124.2|1124.4|1124.2|9
1635850720000|2021-11-02 10:58:40|1124.6||1124.6||1124.6||1124.6||0
1635850730000|2021-11-02 10:58:50|1124.4|1124|1124.4|1124.2|1124.4|1124.2|1124.4|1124|638
1635850740000|2021-11-02 10:59:00|1124.6||1124.4||1124.6||1124.4||0
1635850750000|2021-11-02 10:59:10|1124.6||1124.6||1124.6||1124.6||0
1635850760000|2021-11-02 10:59:20|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.4|0
1635850790000|2021-11-02 10:59:50||1124.6||1124.6||1124.6||1124.6|0
1635850800000|2021-11-02 11:00:00|1125|1124.8|1125|1124.6|1125.2|1125|1125|1124.6|1714
1635850840000|2021-11-02 11:00:40|1124.8|1124.4|1124.4|1124.2|1124.8|1124.4|1124.4|1124.2|1485
1635850850000|2021-11-02 11:00:50|1124.2|1124|1124|1123.6|1124.2|1124|1124|1123.6|917
1635850860000|2021-11-02 11:01:00|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|0
1635850890000|2021-11-02 11:01:30|1123.8|1123.4|1123.6|1123.2|1123.8|1123.6|1123.4|1123.2|7498
1635850900000|2021-11-02 11:01:40|1123.4|1123|1123.4|1123|1123.6|1123.4|1123.2|1122.8|700
1635850930000|2021-11-02 11:02:10|1123.2|1123.2|1123.2|1122.8|1123.2|1123.2|1123|1122.8|544
1635850940000|2021-11-02 11:02:20|1123|1122.6|1122.8|1122.6|1123.2|1122.8|1122.8|1122.4|500
1635850950000|2021-11-02 11:02:30|1123||1123||1123||1123||2606
1635850960000|2021-11-02 11:02:40|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.6|1122.4|6750
1635850990000|2021-11-02 11:03:10|1123.2|1122.8|1123.2|1123|1123.4|1123|1123|1122.8|2388
1635851000000|2021-11-02 11:03:20|1123.4||1123.4||1123.4||1123.4||0
1635851010000|2021-11-02 11:03:30|1123.6||1123.4||1123.6||1123.4||0
1635851020000|2021-11-02 11:03:40|1123.2|1122.8|1122.8|1122.2|1123.2|1123|1122.8|1122.2|587
1635851030000|2021-11-02 11:03:50|1122.6||1122.4||1122.6||1122.4||0
1635851040000|2021-11-02 11:04:00|1122.6||1122.6||1122.6||1122.6||0
1635851060000|2021-11-02 11:04:20|1122.4|1122.4|1122.6|1122.4|1122.6|1122.4|1122.4|1122.4|0
1635851070000|2021-11-02 11:04:30|1122.8|1122.6|1122.2|1122|1122.8|1122.6|1122.2|1122|1903
1635851080000|2021-11-02 11:04:40|1122.4|1122.2|1122.4|1122.2|1122.4|1122.2|1122.4|1122|0
1635851090000|2021-11-02 11:04:50|1122.2|1122|1122.4|1122|1122.4|1122.2|1122.2|1122|2137
1635851100000|2021-11-02 11:05:00|1122.2|1121.8|1121.8|1121.4|1122.4|1122|1121.8|1121.4|7750
1635851110000|2021-11-02 11:05:10|1121.6|1121.2|1121.4|1121.2|1121.8|1121.2|1121.4|1121|38
1635851120000|2021-11-02 11:05:20|1121.6|1121|1121.2|1120.8|1121.8|1121|1121.2|1120.8|1166
1635851130000|2021-11-02 11:05:30|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|0
1635851140000|2021-11-02 11:05:40|1121.4|1121|1121.2|1120.8|1121.4|1121|1121|1120.6|0
1635851150000|2021-11-02 11:05:50|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|0
1635851160000|2021-11-02 11:06:00|1121.2|1120.8|1121.2|1120.8|1121.2|1121|1121|1120.8|2750
1635851170000|2021-11-02 11:06:10|1121|1120.6|1121.2|1120.8|1121.2|1120.8|1121|1120.6|0
1635851180000|2021-11-02 11:06:20|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.2|2087
1635851190000|2021-11-02 11:06:30|1121|1120.2|1120.8|1120.2|1121|1120.6|1120.6|1120|6759
1635851200000|2021-11-02 11:06:40|1120.6|1120.4|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|832
1635851210000|2021-11-02 11:06:50|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1635851220000|2021-11-02 11:07:00|1120.8|1120.4|1121|1120.6|1121|1120.8|1120.8|1120.4|1220
1635851230000|2021-11-02 11:07:10|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|454
1635851240000|2021-11-02 11:07:20|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|0
1635851270000|2021-11-02 11:07:50|1121.2|1120.8|1121|1120.6|1121.4|1121|1120.8|1120.4|427
1635851280000|2021-11-02 11:08:00|1121.2|1120.8|1121.2|1120.6|1121.2|1121|1120.8|1120.4|5916
1635851290000|2021-11-02 11:08:10|1121.4|1120.8|1121.2|1121|1121.6|1121.2|1121.2|1120.8|0
1635851300000|2021-11-02 11:08:20||1120.8||1120.8||1120.8||1120.8|0
1635851310000|2021-11-02 11:08:30|1121||1121.2||1121.2||1121||0
1635851320000|2021-11-02 11:08:40|1121|1120.6|1121.2|1120.8|1121.2|1120.8|1121|1120.6|160
1635851330000|2021-11-02 11:08:50|1121|1120.6|1121|1120.6|1121.2|1120.6|1120.8|1120.4|1498
1635851340000|2021-11-02 11:09:00||1120.8||1120.8||1120.8||1120.6|0
1635851350000|2021-11-02 11:09:10|1121.2||1121.2||1121.4||1121.2||0
1635851360000|2021-11-02 11:09:20|1121.4||1121.2||1121.4||1121.2||760
1635851370000|2021-11-02 11:09:30|1121|1120.6|1121.2|1120.8|1121.2|1120.8|1121|1120.6|500
1635851380000|2021-11-02 11:09:40|1121|1120.6|1121.2|1120.8|1121.2|1120.8|1121|1120.6|162
1635851390000|2021-11-02 11:09:50|1121|1120.6|1120.8|1120.6|1121.2|1120.8|1120.8|1120.6|0
1635851400000|2021-11-02 11:10:00|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.6|1120.2|734
1635851410000|2021-11-02 11:10:10|1120.8|1120.4|1121.4|1121|1121.4|1121|1120.8|1120.4|1308
1635851420000|2021-11-02 11:10:20|1121.2|1120.8|1121.4|1121|1121.6|1121.2|1121.2|1120.8|0
1635851430000|2021-11-02 11:10:30|1121.6|1120.8|1121.6|1121|1121.6|1121|1121.6|1120.8|0
1635851440000|2021-11-02 11:10:40|1121.4|1120.8|1121.2|1121|1121.4|1121|1121.2|1120.8|0
1635851450000|2021-11-02 11:10:50|1121.4|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1635851470000|2021-11-02 11:11:10|||||||||300
1635851480000|2021-11-02 11:11:20|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1394
1635851490000|2021-11-02 11:11:30|1121.8|1121.4|1121.8|1121.4|1121.8|1121.6|1121.8|1121.4|455
1635851520000|2021-11-02 11:12:00|1122|1121.6|1121.6|1121.2|1122|1121.6|1121.4|1121.2|300
1635851530000|2021-11-02 11:12:10|1121.4||1121.6||1121.6||1121.4||325
1635851540000|2021-11-02 11:12:20|1121.4||1121.6||1121.6||1121.4||0
1635851550000|2021-11-02 11:12:30|1121.4||1121.4||1121.4||1121.4||0
1635851560000|2021-11-02 11:12:40|1121.6||1121.4||1121.6||1121.4||0
1635851590000|2021-11-02 11:13:10|1121.2|1121|1121.4|1121|1121.4|1121|1121.2|1120.8|994
1635851600000|2021-11-02 11:13:20||1121.2||1121||1121.2||1121|0
1635851610000|2021-11-02 11:13:30|1121.2|1120.8|1121.2|1120.8|1121.4|1121|1121|1120.8|5497
1635851620000|2021-11-02 11:13:40|1121.4|1121|1121.4|1121|1121.4|1121.2|1121.4|1121|8
1635851640000|2021-11-02 11:14:00|1121.6|1121.2|1121.6|1121.4|1121.6|1121.4|1121.4|1121|1937
1635851650000|2021-11-02 11:14:10|1121.4|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121.2|0
1635851660000|2021-11-02 11:14:20|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1635851690000|2021-11-02 11:14:50|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.8|0
1635851700000|2021-11-02 11:15:00|1121|1120.6|1120.8|1120.6|1121|1120.6|1120.8|1120.6|647
1635851710000|2021-11-02 11:15:10|1121|1120.8|1121.4|1121|1121.4|1121|1121|1120.8|6281
1635851730000|2021-11-02 11:15:30|1121.2||1121.4||1121.4||1121.2||0
1635851770000|2021-11-02 11:16:10|1121.6|1121.2|1121.6|1121.4|1121.6|1121.4|1121.6|1121.2|1127
1635851790000|2021-11-02 11:16:30|1121.8|1121.6|1122.2|1121.8|1122.4|1122|1121.8|1121.6|1116
1635851830000|2021-11-02 11:17:10|||||||||4
1635851840000|2021-11-02 11:17:20|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|1083
1635851900000|2021-11-02 11:18:20|1122.4|1122|1122.4|1122.2|1122.4|1122.2|1122.4|1122|0
1635851910000|2021-11-02 11:18:30|1122.2|1122|1122.2|1121.8|1122.2|1122|1122.2|1121.8|44
1635851930000|2021-11-02 11:18:50||1122||1121.8||1122||1121.8|0
1635851960000|2021-11-02 11:19:20|1122.4|1122|1122.6|1122.2|1122.6|1122.4|1122.4|1122|3896
1635851970000|2021-11-02 11:19:30|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|510
1635851980000|2021-11-02 11:19:40|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|0
1635852000000|2021-11-02 11:20:00||1122.6||1122.4||1122.6||1122.4|0
1635852010000|2021-11-02 11:20:10|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.6|0
1635852040000|2021-11-02 11:20:40|1122.8|1122.8|1122.8|1122.4|1123|1122.8|1122.8|1122.4|1724
1635852050000|2021-11-02 11:20:50|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1122|1170
1635852060000|2021-11-02 11:21:00|1122.6|1122.2|1122.8|1122.6|1123|1122.6|1122.6|1122.2|640
1635852070000|2021-11-02 11:21:10|1123||1123||1123||1123||0
1635852080000|2021-11-02 11:21:20|1122.8|1122.4|1122.8|1122.4|1123|1122.6|1122.6|1122.4|215
1635852110000|2021-11-02 11:21:50|1122.4|1122.2|1122.8|1122.2|1122.8|1122.2|1122.4|1122|8855
1635852120000|2021-11-02 11:22:00|1122.6|1122|1122.4|1122|1122.8|1122|1122.2|1122|0
1635852130000|2021-11-02 11:22:10|1122.6||1122.4||1122.6||1122.4||0
1635852140000|2021-11-02 11:22:20|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1122|217
1635852160000|2021-11-02 11:22:40|1122.2||1122.2||1122.2||1122.2||0
1635852170000|2021-11-02 11:22:50|1122|1121.8|1121.8|1121.4|1122.2|1121.8|1121.8|1121.4|580
1635852180000|2021-11-02 11:23:00|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|0
1635852190000|2021-11-02 11:23:10|1121.6|1121.6|1122.2|1121.8|1122.2|1121.8|1121.6|1121.6|4839
1635852200000|2021-11-02 11:23:20|1122.4|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|0
1635852210000|2021-11-02 11:23:30|1122|1121.6|1122|1121.6|1122.2|1121.6|1121.8|1121.6|0
1635852220000|2021-11-02 11:23:40|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|0
1635852230000|2021-11-02 11:23:50|1121.6|1121.2|1121.8|1121.4|1121.8|1121.4|1121.4|1121.2|594
1635852240000|2021-11-02 11:24:00|1121.6|1121.2|1121.6|1121.2|1121.8|1121.2|1121.6|1121.2|711
1635852250000|2021-11-02 11:24:10||1121.4||1121.2||1121.4||1121.2|0
1635852260000|2021-11-02 11:24:20|1121.4||1121.4||1121.6||1121.4||0
1635852270000|2021-11-02 11:24:30|1121.6|1121.4|1121.6|1121.2|1121.6|1121.4|1121.4|1121.2|56
1635852290000|2021-11-02 11:24:50|1121|1120.8|1120.8|1120.4|1121|1120.8|1120.4|1120.2|22338
1635852300000|2021-11-02 11:25:00|1120.6||1120.8||1120.8||1120.6||0
1635852320000|2021-11-02 11:25:20|1120.6|1120.2|1120.6|1120.2|1120.8|1120.2|1120.6|1120.2|0
1635852360000|2021-11-02 11:26:00|1120.4||1120.4||1120.6||1120.4||0
1635852370000|2021-11-02 11:26:10|1120|1119.8|1120.4|1120|1120.6|1120.2|1120|1119.8|90926
1635852380000|2021-11-02 11:26:20|1120.2||1120.4||1120.4||1120.2||0
1635852390000|2021-11-02 11:26:30|1120.2||1120.2||1120.4||1120.2||0
1635852400000|2021-11-02 11:26:40|1120|1119.8|1120|1119.8|1120|1119.8|1120|1119.8|2426
1635852420000|2021-11-02 11:27:00||1119.6||1119.8||1119.8||1119.6|869
1635852450000|2021-11-02 11:27:30||1119.6||1119.6||1119.6||1119.6|204
1635852460000|2021-11-02 11:27:40||1119.8||1119.8||1119.8||1119.8|0
1635852470000|2021-11-02 11:27:50|1120.2|1120|1120.2|1120|1120.4|1120.2|1120.2|1120|14652
1635852480000|2021-11-02 11:28:00|1120|1119.8|1119.8|1119.6|1120|1119.8|1119.8|1119.6|1515
1635852520000|2021-11-02 11:28:40|1120|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|538
1635852530000|2021-11-02 11:28:50|1120|1119.6|1119.6|1119.2|1120|1119.6|1119.4|1119|3050
1635852540000|2021-11-02 11:29:00|1120|1119.8|1119.6|1119.2|1120|1119.8|1119.6|1119.2|10500
1635852550000|2021-11-02 11:29:10|1119.4|1119.4|1119.4|1119.2|1119.6|1119.4|1119.4|1119.2|1214
1635852590000|2021-11-02 11:29:50|1119.2|1119|1119.2|1118.8|1119.2|1119|1119|1118.8|451
1635852620000|2021-11-02 11:30:20|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|40
1635852630000|2021-11-02 11:30:30|1119.2||1119.4||1119.4||1119.2||2848
1635852640000|2021-11-02 11:30:40||1119.2||1119.2||1119.2||1119.2|1000
1635852650000|2021-11-02 11:30:50|1119.6|1119.4|1120|1119.6|1120|1119.8|1119.4|1119.4|2007
1635852660000|2021-11-02 11:31:00|1120.2|1119.8|1120|1119.6|1120.4|1120|1120|1119.6|1372
1635852670000|2021-11-02 11:31:10|1120.2||1120||1120.2||1120||0
1635852680000|2021-11-02 11:31:20|1120.2|1119.8|1120.2|1119.6|1120.2|1119.8|1120|1119.6|313
1635852690000|2021-11-02 11:31:30|1120|1119.8|1120|1119.8|1120|1119.8|1119.8|1119.6|792
1635852710000|2021-11-02 11:31:50|1120.2||1120.2||1120.2||1120.2||0
1635852720000|2021-11-02 11:32:00|1120.4|1120|1120.6|1120.2|1120.8|1120.2|1120.4|1120|1162
1635852730000|2021-11-02 11:32:10||1120||1120||1120.2||1120|0
1635852740000|2021-11-02 11:32:20||1120.2||1120.2||1120.2||1120.2|0
1635852750000|2021-11-02 11:32:30|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.2|1119.8|406
1635852760000|2021-11-02 11:32:40|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|0
1635852770000|2021-11-02 11:32:50|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|0
1635852790000|2021-11-02 11:33:10|1121|1120.6|1121.4|1121|1121.4|1121|1120.8|1120.6|3967
1635852800000|2021-11-02 11:33:20|1121.2|1120.8|1121.4|1120.8|1121.4|1120.8|1121.2|1120.8|0
1635852810000|2021-11-02 11:33:30|1121.6|1121|1121.6|1121.2|1121.6|1121.4|1121.4|1121|500
1635852830000|2021-11-02 11:33:50||1121.4||1121.2||1121.4||1121.2|0
1635852850000|2021-11-02 11:34:10|1121.8|1121.4|1121.8|1121.4|1121.8|1121.6|1121.8|1121.4|443
1635852860000|2021-11-02 11:34:20||1121.6||1121.4||1121.6||1121.4|1000
1635852870000|2021-11-02 11:34:30|1122|1121.6|1122|1121.6|1122|1121.8|1122|1121.6|322
1635852880000|2021-11-02 11:34:40||1121.4||1121.4||1121.6||1121.4|0
1635852890000|2021-11-02 11:34:50||1121.6||1121.6||1121.6||1121.6|0
1635852900000|2021-11-02 11:35:00||1121.4||1121.6||1121.6||1121.4|0
1635852910000|2021-11-02 11:35:10||1121.4||1121.4||1121.4||1121.4|0
1635852920000|2021-11-02 11:35:20|1121.8||1121.6||1121.8||1121.6||0
1635852940000|2021-11-02 11:35:40|1121.8|1121.6|1122|1121.6|1122.2|1121.6|1121.8|1121.6|0
1635852950000|2021-11-02 11:35:50|1122.2||1122||1122.2||1122||0
1635852960000|2021-11-02 11:36:00|1122.2|1121.8|1122.2|1122|1122.4|1122|1122.2|1121.8|0
1635852970000|2021-11-02 11:36:10|1122.4|1122.2|1122.4|1122.2|1122.6|1122.2|1122.4|1122.2|1
1635852990000|2021-11-02 11:36:30|1122.6|1122.4|1122.6|1122.2|1122.6|1122.4|1122.6|1122.2|1
1635853000000|2021-11-02 11:36:40|1122.8|1122.4|1122.8|1122.4|1122.8|1122.6|1122.8|1122.4|184
1635853010000|2021-11-02 11:36:50|1123|1122.2|1123|1122.6|1123|1122.6|1122.6|1122.2|2855
1635853020000|2021-11-02 11:37:00|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.4|1122.2|2463
1635853040000|2021-11-02 11:37:20|1122.6||1122.6||1122.6||1122.6||0
1635853050000|2021-11-02 11:37:30|1122.8|1122.2|1122.4|1121.8|1122.8|1122.2|1122.2|1121.8|1887
1635853060000|2021-11-02 11:37:40|1122.2||1122||1122.2||1122||0
1635853070000|2021-11-02 11:37:50|1122.2|1121.6|1121.8|1121.4|1122.2|1121.6|1121.6|1121.4|406
1635853080000|2021-11-02 11:38:00|1122|1121.6|1122|1121.6|1122.2|1121.8|1122|1121.6|0
1635853090000|2021-11-02 11:38:10||1121.8||1121.6||1121.8||1121.6|505
1635853100000|2021-11-02 11:38:20|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122|1121.6|0
1635853110000|2021-11-02 11:38:30|1122||1122.2||1122.2||1122||44
1635853120000|2021-11-02 11:38:40|1122|1121.6|1122|1121.8|1122|1121.8|1122|1121.6|0
1635853140000|2021-11-02 11:39:00|1121.8|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|6
1635853150000|2021-11-02 11:39:10|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|0
1635853170000|2021-11-02 11:39:30|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|0
1635853200000|2021-11-02 11:40:00|1122.2|1121.8|1122.2|1122|1122.4|1122|1122.2|1121.8|1750
1635853210000|2021-11-02 11:40:10|1122|1121.8|1121.8|1121.4|1122|1121.8|1121.8|1121.4|9
1635853220000|2021-11-02 11:40:20|1122|1121.6|1122|1121.6|1122|1121.6|1121.8|1121.6|0
1635853230000|2021-11-02 11:40:30|1122.2|1121.8|1121.8|1121.4|1122.2|1121.8|1121.8|1121.4|0
1635853240000|2021-11-02 11:40:40|1122|1121.6|1122|1121.6|1122.2|1121.8|1121.8|1121.6|0
1635853250000|2021-11-02 11:40:50|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.8|1121.4|3138
1635853260000|2021-11-02 11:41:00|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121.2|1176
1635853280000|2021-11-02 11:41:20|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|1079
1635853300000|2021-11-02 11:41:40|1122.2|1121.8|1122|1121.8|1122.2|1121.8|1122|1121.8|992
1635853310000|2021-11-02 11:41:50||1121.6||1121.8||1121.8||1121.6|0
1635853330000|2021-11-02 11:42:10|||||||||153
1635853340000|2021-11-02 11:42:20|1121.8|1121.6|1122|1121.8|1122|1121.8|1121.8|1121.4|2300
1635853350000|2021-11-02 11:42:30|1122.2||1122.2||1122.2||1122.2||10
1635853370000|2021-11-02 11:42:50|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1121.8|1121.6|583
1635853380000|2021-11-02 11:43:00|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|0
1635853390000|2021-11-02 11:43:10|1121.8|1121.8|1122.2|1121.6|1122.2|1121.8|1121.8|1121.6|5
1635853400000|2021-11-02 11:43:20|1122|1121.4|1121.8|1121.4|1122|1121.4|1121.8|1121.4|0
1635853420000|2021-11-02 11:43:40|1121.6|1121.2|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|1935
1635853430000|2021-11-02 11:43:50||1121.6||1121.4||1121.6||1121.4|0
1635853440000|2021-11-02 11:44:00||1121.6||1121.6||1121.6||1121.6|0
1635853450000|2021-11-02 11:44:10|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|455
1635853470000|2021-11-02 11:44:30|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1635853480000|2021-11-02 11:44:40|1121.4|1121|1121.4|1121.2|1121.4|1121.2|1121.4|1121|0
1635853490000|2021-11-02 11:44:50|1121.6|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|53
1635853530000|2021-11-02 11:45:30|1121.4|1121|1121.8|1121.6|1121.8|1121.6|1121.2|1120.8|8427
1635853540000|2021-11-02 11:45:40|1121.6|1121.4|1121.6|1121.2|1121.6|1121.6|1121.6|1121.2|250
1635853570000|2021-11-02 11:46:10|1121.8|1121.4|1121.8|1121.6|1121.8|1121.6|1121.8|1121.4|0
1635853580000|2021-11-02 11:46:20|1122|1121.4|1121.8|1121.4|1122|1121.4|1121.6|1121.4|3080
1635853590000|2021-11-02 11:46:30|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1635853650000|2021-11-02 11:47:30|1121.4|1121|1121|1120.6|1121.4|1121.2|1120.8|1120.6|5779
1635853660000|2021-11-02 11:47:40|1120.8|1120.8|1121|1120.6|1121|1120.8|1120.8|1120.6|0
1635853690000|2021-11-02 11:48:10|1120.8|1120.4|1120.8|1120.4|1121|1120.6|1120.6|1120.4|6205
1635853700000|2021-11-02 11:48:20||1120.6||1120.4||1120.6||1120.4|1521
1635853710000|2021-11-02 11:48:30|1120.6||1120.6||1120.6||1120.6||0
1635853720000|2021-11-02 11:48:40|1120.8|1120.2|1120.8|1120.6|1120.8|1120.6|1120.8|1120.2|1604
1635853730000|2021-11-02 11:48:50||1120.4||1120.6||1120.6||1120.4|0
1635853740000|2021-11-02 11:49:00||1120.4||1120.4||1120.4||1120.4|549
1635853750000|2021-11-02 11:49:10|1121|1120.6|1121.2|1120.8|1121.2|1121|1121|1120.6|2394
1635853760000|2021-11-02 11:49:20|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|0
1635853770000|2021-11-02 11:49:30||1120.4||1120.4||1120.4||1120.4|0
1635853790000|2021-11-02 11:49:50|1120.8||1120.8||1120.8||1120.8||0
1635853800000|2021-11-02 11:50:00||1120.6||1120.4||1120.6||1120.4|350
1635853830000|2021-11-02 11:50:30|1120.6|1120.6|1120.6|1120.2|1120.6|1120.6|1120.6|1120.2|0
1635853840000|2021-11-02 11:50:40|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|0
1635853860000|2021-11-02 11:51:00|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1635853870000|2021-11-02 11:51:10|1120.4|1120.4|1120.4|1120|1120.4|1120.4|1120.2|1120|3492
1635853890000|2021-11-02 11:51:30|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|1909
1635853900000|2021-11-02 11:51:40|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|992
1635853910000|2021-11-02 11:51:50|1120.4||1120.6||1120.6||1120.4||0
1635853920000|2021-11-02 11:52:00|1120.4||1120.4||1120.6||1120.4||449
1635853930000|2021-11-02 11:52:10|1120.6|1120.4|1121|1120.6|1121|1120.6|1120.6|1120.2|5005
1635853940000|2021-11-02 11:52:20|1120.8|1120.4|1120.6|1120.2|1120.8|1120.6|1120.6|1120.2|11
1635853950000|2021-11-02 11:52:30|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.2|0
1635853960000|2021-11-02 11:52:40|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|3000
1635853970000|2021-11-02 11:52:50||1120.6||1120.4||1120.6||1120.4|0
1635853980000|2021-11-02 11:53:00|1121|1120.6|1121|1120.6|1121|1120.8|1120.8|1120.6|725
1635853990000|2021-11-02 11:53:10||1120.8||1120.8||1120.8||1120.8|0
1635854000000|2021-11-02 11:53:20|1121.2|1121|1121|1120.8|1121.4|1121|1121|1120.8|792
1635854010000|2021-11-02 11:53:30|1121.2|1121|1121.4|1121|1121.4|1121|1121.2|1120.8|159
1635854020000|2021-11-02 11:53:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.4|1121.6|1121.2|1117
1635854030000|2021-11-02 11:53:50|1121.4||1121.6||1121.6||1121.4||0
1635854060000|2021-11-02 11:54:20||1121.4||1121.4||1121.4||1121.2|0
1635854090000|2021-11-02 11:54:50|1121.8|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|1670
1635854100000|2021-11-02 11:55:00|1122|1121.6|1122|1121.6|1122|1121.6|1121.8|1121.6|1099
1635854110000|2021-11-02 11:55:10|1121.8|1121.4|1121.8|1121.4|1121.8|1121.6|1121.6|1121.4|4442
1635854120000|2021-11-02 11:55:20|1121.6|1121.2|1121.6|1121.2|1121.6|1121.4|1121.4|1121.2|157
1635854140000|2021-11-02 11:55:40|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1121|1478
1635854150000|2021-11-02 11:55:50|1121.6|1121.2|1121.6|1121|1121.6|1121.2|1121.6|1121|0
1635854160000|2021-11-02 11:56:00||1121.2||1121.2||1121.2||1121|0
1635854190000|2021-11-02 11:56:30|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.4|1973
1635854200000|2021-11-02 11:56:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1635854230000|2021-11-02 11:57:10|1121.8|1121.4|1121.8|1121.4|1121.8|1121.6|1121.6|1121.4|558
1635854240000|2021-11-02 11:57:20|1121.6|1121.2|1121.6|1121.2|1121.8|1121.2|1121.6|1121.2|0
1635854270000|2021-11-02 11:57:50|1121.4|1121.4|1121.6|1121.4|1121.6|1121.4|1121.4|1121.4|2263
1635854280000|2021-11-02 11:58:00|1121.4|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121.2|1500
1635854290000|2021-11-02 11:58:10||1121.4||1121.2||1121.4||1121.2|0
1635854310000|2021-11-02 11:58:30|1121.4|1121|1121.4|1121|1121.4|1121.2|1121.2|1120.8|288
1635854320000|2021-11-02 11:58:40|1121.6|1121.4|1121.6|1121.2|1121.6|1121.4|1121.6|1121.2|436
1635854350000|2021-11-02 11:59:10|1121.8|1121.4|1121.4|1121|1121.8|1121.4|1121.4|1121|3754
1635854360000|2021-11-02 11:59:20|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.6|0
1635854370000|2021-11-02 11:59:30|1121.4|1121|1121.4|1121|1121.4|1121.2|1121.2|1120.8|0
1635854390000|2021-11-02 11:59:50|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1635854520000|2021-11-02 12:02:00|1121.4|1121|1121.8|1121.4|1121.8|1121.6|1121.4|1120.6|24343
1635854540000|2021-11-02 12:02:20|1121.6|1121.2|1121.8|1121.4|1121.8|1121.6|1121.4|1121.2|1494
1635854550000|2021-11-02 12:02:30|1121.6|1121.6|1122|1121.8|1122|1121.8|1121.6|1121.4|5938
1635854560000|2021-11-02 12:02:40|1122.2|1122|1122.2|1122|1122.4|1122|1122.2|1122|3473
1635854570000|2021-11-02 12:02:50|1122|1121.8|1122|1121.8|1122|1121.8|1122|1121.8|2835
1635854580000|2021-11-02 12:03:00||1121.6||1121.6||1121.6||1121.6|0
1635854590000|2021-11-02 12:03:10|1121.8||1121.8||1121.8||1121.8||0
1635854600000|2021-11-02 12:03:20|1121.6|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|655
1635854610000|2021-11-02 12:03:30||1121||1121||1121.2||1121|0
1635854620000|2021-11-02 12:03:40|1121.4||1121.4||1121.4||1121.2||0
1635854630000|2021-11-02 12:03:50|1121.6|1121.2|1121.6|1121.2|1121.6|1121.4|1121.4|1121.2|822
1635854640000|2021-11-02 12:04:00|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1635854650000|2021-11-02 12:04:10|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1635854660000|2021-11-02 12:04:20|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|0
1635854670000|2021-11-02 12:04:30|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1635854680000|2021-11-02 12:04:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.4|1121.4|1121.2|1485
1635854720000|2021-11-02 12:05:20|1121.8|1121.4|1121.8|1121.6|1121.8|1121.6|1121.8|1121.4|1051
1635854730000|2021-11-02 12:05:30|1122|1121.8|1122.4|1122|1122.6|1122.2|1122|1121.8|15222
1635854740000|2021-11-02 12:05:40|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1122|0
1635854750000|2021-11-02 12:05:50|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122|0
1635854760000|2021-11-02 12:06:00|1122.8|1122.4|1122.6|1122.2|1123|1122.6|1122.6|1122.2|1185
1635854770000|2021-11-02 12:06:10|1122.4|1122|1122.6|1122|1122.6|1122|1122.4|1122|0
1635854780000|2021-11-02 12:06:20|1122.4|1122.2|1122.8|1122.4|1122.8|1122.4|1122.4|1122.2|0
1635854790000|2021-11-02 12:06:30|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.6|0
1635854800000|2021-11-02 12:06:40|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1635854810000|2021-11-02 12:06:50|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1635854820000|2021-11-02 12:07:00||1122.4||1122.2||1122.4||1122.2|0
1635854860000|2021-11-02 12:07:40|1122.4|1122|1122.4|1122|1122.4|1122|1122.2|1122|960
1635854880000|2021-11-02 12:08:00|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|0
1635854900000|2021-11-02 12:08:20|1122.4||1122.6||1122.6||1122.4||440
1635854910000|2021-11-02 12:08:30|||||||||300
1635854950000|2021-11-02 12:09:10|1122.8|1122.4|1123|1122.8|1123|1122.8|1122.8|1122.4|1371
1635854960000|2021-11-02 12:09:20|1123.2|1122.6|1123|1122.6|1123.2|1122.8|1122.8|1122.6|2536
1635854970000|2021-11-02 12:09:30|1123.2||1123||1123.2||1123||0
1635854980000|2021-11-02 12:09:40|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|0
1635854990000|2021-11-02 12:09:50||1123||1122.8||1123||1122.8|0
1635855000000|2021-11-02 12:10:00||1123||1122.8||1123||1122.8|0
1635855010000|2021-11-02 12:10:10|1123|1123|1123.2|1122.8|1123.2|1123|1123|1122.6|128
1635855020000|2021-11-02 12:10:20|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.6|0
1635855040000|2021-11-02 12:10:40|1122.8|1122.8|1122.8|1122.6|1123|1122.8|1122.8|1122.6|0
1635855050000|2021-11-02 12:10:50|1123|1122.4|1122.6|1122.4|1123|1122.4|1122.6|1122.4|1734
1635855060000|2021-11-02 12:11:00|1122.8|1122.6|1122.8|1122.6|1122.8|1122.6|1122.8|1122.6|2898
1635855090000|2021-11-02 12:11:30|1122.6|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.4|1327
1635855100000|2021-11-02 12:11:40|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122|684
1635855110000|2021-11-02 12:11:50|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|0
1635855130000|2021-11-02 12:12:10|1122.2|1122.2|1122.2|1121.8|1122.2|1122.2|1122|1121.8|460
1635855170000|2021-11-02 12:12:50|1122.4|1122|1122.6|1122.2|1122.8|1122.4|1122.4|1121.8|11267
1635855180000|2021-11-02 12:13:00|1122.8||1122.6||1122.8||1122.6||0
1635855190000|2021-11-02 12:13:10|1122.4|1122|1122.4|1122|1122.4|1122.2|1122.2|1122|922
1635855200000|2021-11-02 12:13:20|1122.6|1122.2|1122.4|1122|1123|1122.8|1122.4|1122|7027
1635855210000|2021-11-02 12:13:30|1122.2|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1122|500
1635855220000|2021-11-02 12:13:40|1122.2|1121.8|1122.4|1121.8|1122.4|1121.8|1122.2|1121.8|0
1635855230000|2021-11-02 12:13:50|1122.6|1122|1122.2|1121.8|1122.6|1122.2|1122.2|1121.8|1550
1635855240000|2021-11-02 12:14:00||1122||1121.8||1122||1121.8|0
1635855260000|2021-11-02 12:14:20|1122|1121.6|1122|1121.6|1122|1121.8|1121.8|1121.6|2451
1635855270000|2021-11-02 12:14:30|1122.2|1121.8|1122.4|1122|1122.8|1122.2|1122.2|1121.8|6621
1635855280000|2021-11-02 12:14:40|1122.6||1122.4||1122.6||1122.4||0
1635855290000|2021-11-02 12:14:50|1122.6|1121.8|1122.2|1121.8|1122.6|1121.8|1122.2|1121.8|0
1635855300000|2021-11-02 12:15:00|1122.4|1122|1122.2|1121.8|1122.4|1122|1122|1121.8|1480
1635855310000|2021-11-02 12:15:10|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|0
1635855320000|2021-11-02 12:15:20|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|0
1635855340000|2021-11-02 12:15:40|1121.8||1121.8||1121.8||1121.8||0
1635855360000|2021-11-02 12:16:00|1122|1121.8|1122.2|1121.8|1122.2|1122|1121.8|1121.6|35
1635855370000|2021-11-02 12:16:10|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|0
1635855380000|2021-11-02 12:16:20|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1122|200
1635855400000|2021-11-02 12:16:40|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122|0
1635855410000|2021-11-02 12:16:50|1122.4|1122|1122.4|1122|1122.6|1122|1122.4|1122|0
1635855430000|2021-11-02 12:17:10|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|0
1635855440000|2021-11-02 12:17:20||1122||1122||1122||1122|0
1635855450000|2021-11-02 12:17:30|1122|1121.8|1122.2|1121.8|1122.2|1121.8|1122|1121.6|504
1635855460000|2021-11-02 12:17:40|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|0
1635855470000|2021-11-02 12:17:50|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|0
1635855480000|2021-11-02 12:18:00||1121.8||1121.6||1121.8||1121.6|0
1635855500000|2021-11-02 12:18:20|1121.8|1121.8|1121.8|1121.6|1122|1121.8|1121.8|1121.6|0
1635855510000|2021-11-02 12:18:30|||||||||1000
1635855520000|2021-11-02 12:18:40|1122|1121.8|1122|1121.8|1122|1121.8|1122|1121.8|1163
1635855550000|2021-11-02 12:19:10||1121.6||1121.6||1121.6||1121.6|0
1635855570000|2021-11-02 12:19:30||1121.8||1121.8||1121.8||1121.8|0
1635855580000|2021-11-02 12:19:40|1122.2|1122|1122.2|1121.8|1122.2|1122|1122.2|1121.8|6863
1635855610000|2021-11-02 12:20:10|1122.4|1122|1122.4|1122.2|1122.4|1122.2|1122.4|1122|3012
1635855620000|2021-11-02 12:20:20||1122||1122.2||1122.2||1122|0
1635855640000|2021-11-02 12:20:40|1122.6|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|492
1635855660000|2021-11-02 12:21:00|1122.4|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|902
1635855670000|2021-11-02 12:21:10||1122||1121.8||1122||1121.8|0
1635855680000|2021-11-02 12:21:20|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|0
1635855690000|2021-11-02 12:21:30|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.2|1122|1971
1635855700000|2021-11-02 12:21:40||1122.2||1122.2||1122.2||1122.2|0
1635855710000|2021-11-02 12:21:50||1122||1122.2||1122.2||1122|0
1635855720000|2021-11-02 12:22:00|1122.6||1122.6||1122.6||1122.6||124
1635855740000|2021-11-02 12:22:20|1122.4||1122.4||1122.4||1122.4||0
1635855750000|2021-11-02 12:22:30|1122.6|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|455
1635855760000|2021-11-02 12:22:40|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1635855770000|2021-11-02 12:22:50|1122.4|1122|1122.4|1122.2|1122.4|1122.2|1122.4|1122|0
1635855780000|2021-11-02 12:23:00|1122.6|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.4|0
1635855800000|2021-11-02 12:23:20|1123|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.4|1510
1635855810000|2021-11-02 12:23:30|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123|1122.8|0
1635855830000|2021-11-02 12:23:50|1123||1123.2||1123.2||1123||0
1635855840000|2021-11-02 12:24:00|1123|1122.6|1123.2|1122.8|1123.2|1123|1122.8|1122.6|948
1635855890000|2021-11-02 12:24:50|1123|1123|1123.2|1123|1123.2|1123|1123|1123|0
1635855900000|2021-11-02 12:25:00|1123.4|1122.8|1123|1122.6|1123.4|1123|1123|1122.6|4939
1635855910000|2021-11-02 12:25:10|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|0
1635855940000|2021-11-02 12:25:40|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.4|0
1635855950000|2021-11-02 12:25:50|1123|1122.6|1123|1122.6|1123|1122.8|1122.8|1122.6|3011
1635855960000|2021-11-02 12:26:00|1122.8|1122.4|1122.6|1122.2|1122.8|1122.6|1122.4|1122|3850
1635855970000|2021-11-02 12:26:10|1122.8|1122.4|1122.6|1122.2|1123|1122.6|1122.6|1122.2|1913
1635855980000|2021-11-02 12:26:20|1122.8||1122.6||1122.8||1122.6||0
1635855990000|2021-11-02 12:26:30|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|0
1635856000000|2021-11-02 12:26:40||1122.2||1122.2||1122.2||1122.2|0
1635856010000|2021-11-02 12:26:50||1122||1122||1122||1122|223
1635856020000|2021-11-02 12:27:00|1122.2|1122.2|1121.8|1121.4|1122.2|1122.2|1121.8|1121.4|940
1635856030000|2021-11-02 12:27:10|1122|1121.6|1121.8|1121.6|1122.2|1121.6|1121.8|1121.4|4173
1635856040000|2021-11-02 12:27:20|1122|1121.4|1121.6|1121.2|1122|1121.4|1121.6|1121.2|384
1635856050000|2021-11-02 12:27:30|1121.8||1121.8||1121.8||1121.8||0
1635856080000|2021-11-02 12:28:00|1121.6|1121|1121.2|1120.8|1121.6|1121.2|1121.2|1120.8|8227
1635856100000|2021-11-02 12:28:20|1121||1121.2||1121.2||1121||0
1635856120000|2021-11-02 12:28:40|||||||||217
1635856150000|2021-11-02 12:29:10|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.6|1120.2|2681
1635856160000|2021-11-02 12:29:20|1120.6||1120.6||1120.6||1120.6||0
1635856170000|2021-11-02 12:29:30|1120.8||1120.8||1120.8||1120.8||1979
1635856180000|2021-11-02 12:29:40|1121|1120.6|1121|1120.8|1121.2|1120.8|1121|1120.6|1597
1635856190000|2021-11-02 12:29:50|1121.2|1120.6|1121|1120.6|1121.2|1120.6|1121|1120.6|218
1635856200000|2021-11-02 12:30:00|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|297
1635856210000|2021-11-02 12:30:10|1120.6|1120.2|1120.6|1120.2|1120.8|1120.2|1120.6|1120.2|324
1635856220000|2021-11-02 12:30:20|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.6|1120.2|32
1635856230000|2021-11-02 12:30:30|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|0
1635856240000|2021-11-02 12:30:40|1120.2|1119.8|1120.4|1119.8|1120.4|1119.8|1120|1119.6|150
1635856250000|2021-11-02 12:30:50|1120.2||1120||1120.2||1120||0
1635856260000|2021-11-02 12:31:00|1120.2|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|0
1635856290000|2021-11-02 12:31:30|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1120|250
1635856300000|2021-11-02 12:31:40|1120.2|1119.8|1120.4|1120|1120.6|1120|1120.2|1119.8|1534
1635856320000|2021-11-02 12:32:00|1120.2|1119.8|1120.4|1120|1120.4|1120.2|1120.2|1119.8|668
1635856350000|2021-11-02 12:32:30|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|695
1635856360000|2021-11-02 12:32:40|1121|1120.2|1121.2|1120.6|1121.2|1120.8|1121|1120.2|456
1635856370000|2021-11-02 12:32:50|1121|1120.8|1121.4|1121|1121.6|1121|1121|1120.8|0
1635856380000|2021-11-02 12:33:00|1121.6|1121.2|1121.6|1121.2|1121.6|1121.4|1121.4|1121|2519
1635856390000|2021-11-02 12:33:10|1121.4|1121.4|1121.6|1121.2|1121.6|1121.4|1121.4|1121.2|1021
1635856400000|2021-11-02 12:33:20|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|500
1635856430000|2021-11-02 12:33:50||1121.4||1121.2||1121.4||1121.2|0
1635856450000|2021-11-02 12:34:10|1121.4||1121.4||1121.4||1121.4||0
1635856460000|2021-11-02 12:34:20|1121.6|1121.4|1121.6|1121.4|1121.6|1121.4|1121.6|1121.4|1700
1635856470000|2021-11-02 12:34:30|1121.8|1121.2|1121.8|1121.4|1122|1121.6|1121.8|1121.2|3961
1635856520000|2021-11-02 12:35:20|1122.2|1121.6|1122.4|1122|1122.4|1122|1122|1121.6|13813
1635856530000|2021-11-02 12:35:30|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122|0
1635856540000|2021-11-02 12:35:40|1122.4|1122.4|1122.8|1122.4|1122.8|1122.6|1122.4|1122.2|2499
1635856560000|2021-11-02 12:36:00|1122.6|1122.2|1122.6|1122.2|1122.8|1122.2|1122.4|1122|1735
1635856570000|2021-11-02 12:36:10|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|3281
1635856580000|2021-11-02 12:36:20|1122.8||1122.6||1122.8||1122.6||0
1635856590000|2021-11-02 12:36:30|1122.4||1122.6||1122.6||1122.4||0
1635856610000|2021-11-02 12:36:50|1122.8|1122.4|1122.8|1122.6|1122.8|1122.6|1122.8|1122.4|0
1635856620000|2021-11-02 12:37:00|1122.6|1122.4|1123.2|1122.8|1123.4|1123|1122.6|1122.4|5270
1635856630000|2021-11-02 12:37:10|1123|1123|1123|1122.6|1123|1123|1122.8|1122.6|3116
1635856660000|2021-11-02 12:37:40|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.4|436
1635856670000|2021-11-02 12:37:50|1122.6||1122.6||1122.6||1122.6||0
1635856680000|2021-11-02 12:38:00|1122.8|1122.6|1123.2|1122.8|1123.4|1123|1122.8|1122.6|7698
1635856690000|2021-11-02 12:38:10|1123|1122.6|1122.8|1122.6|1123|1122.6|1122.8|1122.6|0
1635856700000|2021-11-02 12:38:20|1122.6|1122.4|1122.2|1121.8|1122.8|1122.6|1122.2|1121.8|2325
1635856710000|2021-11-02 12:38:30|1122.4|1122|1122.8|1122.4|1122.8|1122.4|1122.4|1122|0
1635856730000|2021-11-02 12:38:50||1122.2||1122.4||1122.4||1122.2|0
1635856750000|2021-11-02 12:39:10|1123|1122.8|1122.8|1122.4|1123.2|1122.8|1122.6|1122.2|17744
1635856760000|2021-11-02 12:39:20|1122.6|1122.2|1122.2|1121.8|1122.6|1122.2|1122.2|1121.8|2212
1635856770000|2021-11-02 12:39:30|1122.4|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122.2|636
1635856790000|2021-11-02 12:39:50|1122.4||1122.6||1122.6||1122.4||0
1635856800000|2021-11-02 12:40:00|1122.8|1122.4|1122.6|1122.2|1123|1122.6|1122.6|1122.2|1127
1635856810000|2021-11-02 12:40:10|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|633
1635856820000|2021-11-02 12:40:20|1122.4|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|0
1635856830000|2021-11-02 12:40:30|1122.4|1122|1122.4|1122|1122.6|1122|1122.4|1122|2092
1635856840000|2021-11-02 12:40:40|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|0
1635856850000|2021-11-02 12:40:50|1122|1122|1122.4|1122|1122.4|1122|1122|1121.8|0
1635856860000|2021-11-02 12:41:00|1122.6|1122.2|1122.6|1122|1122.6|1122.2|1122.4|1122|0
1635856870000|2021-11-02 12:41:10|1122.4|1121.8|1122.2|1121.8|1122.6|1121.8|1122.2|1121.8|0
1635856880000|2021-11-02 12:41:20||1121.6||1121.8||1121.8||1121.6|0
1635856900000|2021-11-02 12:41:40|1122.4|1122|1122.4|1122|1122.4|1122.2|1122.4|1122|781
1635856910000|2021-11-02 12:41:50|1122.2|1121.8|1122.2|1121.8|1122.4|1121.8|1122.2|1121.8|0
1635856920000|2021-11-02 12:42:00|1122|1121.6|1122|1121.6|1122|1121.8|1122|1121.6|400
1635856940000|2021-11-02 12:42:20|1121.8|1121.4|1122|1121.8|1122|1121.8|1121.6|1121.4|1765
1635856950000|2021-11-02 12:42:30|1121.8|1121.6|1121.8|1121.4|1121.8|1121.6|1121.8|1121.2|0
1635856960000|2021-11-02 12:42:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121.2|870
1635856970000|2021-11-02 12:42:50|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1635856980000|2021-11-02 12:43:00||1121.2||1121||1121.2||1121|494
1635856990000|2021-11-02 12:43:10|1121.2|1120.8|1121|1120.8|1121.2|1120.8|1121|1120.6|0
1635857000000|2021-11-02 12:43:20|1121.2||1121.2||1121.2||1121.2||0
1635857010000|2021-11-02 12:43:30|1121||1121.2||1121.2||1121||0
1635857040000|2021-11-02 12:44:00|1121.4|1121|1121|1120.8|1121.6|1121.4|1121|1120.8|16030
1635857060000|2021-11-02 12:44:20|1121.2|1121|1121.8|1121.4|1121.8|1121.4|1121.2|1121|863
1635857070000|2021-11-02 12:44:30|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|0
1635857080000|2021-11-02 12:44:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121|0
1635857100000|2021-11-02 12:45:00|1121.4|1121|1121.4|1120.8|1121.4|1121|1121.2|1120.8|28
1635857110000|2021-11-02 12:45:10|1121.2||1121.2||1121.2||1121.2||0
1635857120000|2021-11-02 12:45:20|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|343
1635857130000|2021-11-02 12:45:30|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|0
1635857140000|2021-11-02 12:45:40||1120.6||1120.6||1120.6||1120.4|0
1635857150000|2021-11-02 12:45:50|1120.6|1120.4|1120.6|1120.4|1120.8|1120.4|1120.6|1120.4|456
1635857160000|2021-11-02 12:46:00|1120.4|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|568
1635857170000|2021-11-02 12:46:10|1120.2|1120.2|1120.2|1120|1120.2|1120.2|1120.2|1120|0
1635857180000|2021-11-02 12:46:20|1120|1119.8|1120.4|1120|1120.4|1120.2|1119.8|1119.6|13389
1635857190000|2021-11-02 12:46:30||1119.8||1119.8||1119.8||1119.8|0
1635857200000|2021-11-02 12:46:40||1120||1120||1120||1119.8|0
1635857210000|2021-11-02 12:46:50|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|0
1635857220000|2021-11-02 12:47:00|1120|1119.6|1120|1119.6|1120.2|1119.6|1120|1119.6|0
1635857230000|2021-11-02 12:47:10|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|0
1635857240000|2021-11-02 12:47:20|1119.8|1119.8|1119.6|1119.4|1119.8|1119.8|1119.6|1119.2|956
1635857250000|2021-11-02 12:47:30||1119.2||1119.2||1119.4||1119.2|0
1635857260000|2021-11-02 12:47:40|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.4|1119|0
1635857280000|2021-11-02 12:48:00|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|866
1635857290000|2021-11-02 12:48:10|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|1254
1635857300000|2021-11-02 12:48:20||1119.4||1119.4||1119.4||1119.4|0
1635857310000|2021-11-02 12:48:30|1119.8|1119.2|1119.6|1119.2|1119.8|1119.2|1119.6|1119.2|0
1635857320000|2021-11-02 12:48:40|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|0
1635857330000|2021-11-02 12:48:50|1119.6|1119.2|1119.6|1119.4|1119.8|1119.4|1119.6|1119.2|739
1635857340000|2021-11-02 12:49:00|1119.8|1119.6|1120|1119.4|1120|1119.6|1119.8|1119.4|448
1635857370000|2021-11-02 12:49:30|1120.2|1119.6|1120.2|1119.8|1120.4|1119.8|1120.2|1119.6|2818
1635857380000|2021-11-02 12:49:40|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|347
1635857400000|2021-11-02 12:50:00|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|750
1635857410000|2021-11-02 12:50:10|1120.4||1120.2||1120.4||1120.2||0
1635857420000|2021-11-02 12:50:20|1120.4|1119.6|1120.2|1119.8|1120.4|1119.8|1120.2|1119.6|0
1635857430000|2021-11-02 12:50:30|1120.4|1120|1120.8|1120.4|1120.8|1120.4|1120.4|1120|2216
1635857450000|2021-11-02 12:50:50|1120.4|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|1058
1635857460000|2021-11-02 12:51:00|1120.4||1120.6||1120.6||1120.4||28
1635857470000|2021-11-02 12:51:10|1120.8|1120.4|1120.6|1120.4|1120.8|1120.6|1120.6|1120.4|3754
1635857480000|2021-11-02 12:51:20|1120.8|1120.2|1120.8|1120.4|1120.8|1120.4|1120.8|1120.2|0
1635857490000|2021-11-02 12:51:30|1120.6|1120.2|1120.6|1120.2|1120.8|1120.2|1120.4|1120.2|55
1635857500000|2021-11-02 12:51:40|1120.4||1120.4||1120.4||1120.4||0
1635857510000|2021-11-02 12:51:50|1120.6|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|377
1635857530000|2021-11-02 12:52:10|1120.4|1120.4|1120.4|1120|1120.4|1120.4|1120.4|1119.8|1068
1635857550000|2021-11-02 12:52:30|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|1367
1635857560000|2021-11-02 12:52:40||1119.8||1119.8||1119.8||1119.8|0
1635857570000|2021-11-02 12:52:50|1120.2|1120|1120|1119.8|1120.2|1120|1120|1119.8|781
1635857580000|2021-11-02 12:53:00|1119.8|1119.6|1120|1119.8|1120|1119.8|1119.8|1119.6|0
1635857590000|2021-11-02 12:53:10|1120.2||1120.4||1120.4||1120.2||239
1635857600000|2021-11-02 12:53:20|1120.2|1120|1120.2|1119.8|1120.2|1120|1120.2|1119.8|0
1635857610000|2021-11-02 12:53:30|1120.4|1120.2|1120.6|1120.2|1120.8|1120.2|1120.4|1120.2|449
1635857620000|2021-11-02 12:53:40|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|1820
1635857630000|2021-11-02 12:53:50|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1121|1120.6|1371
1635857640000|2021-11-02 12:54:00|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.8|0
1635857650000|2021-11-02 12:54:10|1121||1121.2||1121.2||1121||0
1635857660000|2021-11-02 12:54:20|1121||1121.2||1121.2||1121||0
1635857670000|2021-11-02 12:54:30|1121.4|1121|1121.4|1121.2|1121.4|1121.2|1121.2|1120.8|702
1635857680000|2021-11-02 12:54:40|1121.6|1121|1121.4|1121.2|1121.6|1121.2|1121.4|1121|128
1635857700000|2021-11-02 12:55:00|1121.6||1121.6||1121.6||1121.6||0
1635857710000|2021-11-02 12:55:10|1121.4||1121.4||1121.4||1121.4||0
1635857740000|2021-11-02 12:55:40|1121.6|1121.4|1121.6|1121.2|1121.6|1121.4|1121.2|1120.8|981
1635857760000|2021-11-02 12:56:00|1121.4||1121.4||1121.6||1121.4||0
1635857770000|2021-11-02 12:56:10||1121||1121||1121||1121|0
1635857790000|2021-11-02 12:56:30|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|655
1635857800000|2021-11-02 12:56:40|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1635857810000|2021-11-02 12:56:50|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121|0
1635857820000|2021-11-02 12:57:00|1121.4||1121.4||1121.4||1121.4||0
1635857850000|2021-11-02 12:57:30|1121.2|1121|1121.4|1121|1121.4|1121|1121.2|1121|963
1635857860000|2021-11-02 12:57:40|1121.2|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1635857950000|2021-11-02 12:59:10|1121.6|1121.2|1121.6|1121.2|1122|1121.6|1121.4|1121.2|6507
1635857960000|2021-11-02 12:59:20||1121||1121.2||1121.2||1121|0
1635857970000|2021-11-02 12:59:30|1121.4|1121|1121.2|1120.8|1121.4|1121|1121|1120.8|4125
1635857980000|2021-11-02 12:59:40||1121||1120.8||1121||1120.8|0
1635857990000|2021-11-02 12:59:50|1121.4|1121|1122|1121.6|1122|1121.6|1121.4|1121|1539
1635858000000|2021-11-02 13:00:00|1121.8|1121.8|1122|1121.8|1122|1121.8|1121.6|1121.4|865
1635858010000|2021-11-02 13:00:10|1121.8|1121.6|1121.8|1121.4|1121.8|1121.6|1121.8|1121.4|471
1635858020000|2021-11-02 13:00:20|1121.6||1121.6||1121.8||1121.6||0
1635858040000|2021-11-02 13:00:40|1121.4|1121.2|1121.6|1121.4|1121.6|1121.4|1121.4|1121|315
1635858050000|2021-11-02 13:00:50|1121.8|1121.6|1122|1121.6|1122|1121.6|1121.8|1121.6|1215
1635858060000|2021-11-02 13:01:00|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|0
1635858070000|2021-11-02 13:01:10|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1635858080000|2021-11-02 13:01:20|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1120.8|1120.6|2544
1635858090000|2021-11-02 13:01:30|1121|1120.6|1120.8|1120.6|1121|1120.8|1120.8|1120.6|0
1635858110000|2021-11-02 13:01:50|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.6|3564
1635858120000|2021-11-02 13:02:00|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|0
1635858130000|2021-11-02 13:02:10|1121.2|1120.8|1120.6|1120.2|1121.2|1120.8|1120.6|1120.2|1100
1635858140000|2021-11-02 13:02:20|1120.8|1120.4|1120.4|1120.2|1120.8|1120.6|1120.4|1120.2|1112
1635858190000|2021-11-02 13:03:10|1120.6|1120.4|1121|1120.6|1121|1120.6|1120.6|1120.4|850
1635858200000|2021-11-02 13:03:20|1120.8|1120.4|1121.2|1120.8|1121.2|1120.8|1120.8|1120.4|1565
1635858210000|2021-11-02 13:03:30||1120.6||1120.6||1120.6||1120.6|0
1635858220000|2021-11-02 13:03:40|1121|1120.4|1120.8|1120.4|1121|1120.4|1120.8|1120.4|0
1635858230000|2021-11-02 13:03:50|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|0
1635858240000|2021-11-02 13:04:00|1121|1120.6|1121.2|1120.8|1121.4|1121|1121|1120.6|949
1635858260000|2021-11-02 13:04:20|1121.4||1121.2||1121.4||1121.2||0
1635858270000|2021-11-02 13:04:30|1121.4|1121|1121.2|1121|1121.4|1121.2|1121.2|1121|0
1635858290000|2021-11-02 13:04:50||1120.8||1120.8||1120.8||1120.6|1176
1635858300000|2021-11-02 13:05:00|1121|1120.6|1121|1120.8|1121|1120.8|1120.8|1120.4|300
1635858310000|2021-11-02 13:05:10|1120.8|1120.6|1121|1120.6|1121|1120.8|1120.8|1120.4|232
1635858340000|2021-11-02 13:05:40|1120.8|1120.4|1121|1120.8|1121|1120.8|1120.8|1120.4|1919
1635858360000|2021-11-02 13:06:00|1121.2|1121|1121.4|1121|1121.6|1121.2|1121.2|1120.8|697
1635858370000|2021-11-02 13:06:10||1120.8||1121||1121||1120.8|0
1635858390000|2021-11-02 13:06:30|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1635858430000|2021-11-02 13:07:10|1121.2|1121.2|1121.2|1120.8|1121.2|1121.2|1121|1120.6|13441
1635858440000|2021-11-02 13:07:20|1121.4|1121|1121.2|1120.8|1121.4|1121|1121.2|1120.8|15
1635858460000|2021-11-02 13:07:40|1121||1121||1121||1121||80
1635858480000|2021-11-02 13:08:00|1121.2|1121|1121.4|1121|1121.4|1121|1121.2|1121|532
1635858490000|2021-11-02 13:08:10|1121.2||1121.2||1121.2||1121.2||555
1635858510000|2021-11-02 13:08:30|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1120.8|1120.6|1887
1635858520000|2021-11-02 13:08:40|1121.4||1121.4||1121.4||1121.2||0
1635858530000|2021-11-02 13:08:50|1121.2||1121.2||1121.2||1121.2||0
1635858540000|2021-11-02 13:09:00|1121.4|1121|1121.4|1121|1121.4|1121.2|1121.4|1121|929
1635858550000|2021-11-02 13:09:10|1121.2|1120.8|1121.2|1120.8|1121.4|1120.8|1121.2|1120.8|1292
1635858560000|2021-11-02 13:09:20|1121||1121.2||1121.2||1121||0
1635858590000|2021-11-02 13:09:50|1121||1121||1121||1121||0
1635858600000|2021-11-02 13:10:00|1121.2|1121|1121.4|1121|1121.4|1121|1121.2|1121|1211
1635858610000|2021-11-02 13:10:10|1121.2||1121.4||1121.4||1121.2||1700
1635858630000|2021-11-02 13:10:30||1121.2||1121.2||1121.2||1121.2|96
1635858640000|2021-11-02 13:10:40|1121.6|1121.4|1121.8|1121.4|1122|1121.6|1121.6|1121.4|1092
1635858670000|2021-11-02 13:11:10|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121.2|455
1635858680000|2021-11-02 13:11:20|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1121|76
1635858690000|2021-11-02 13:11:30|1121.2|1120.8|1121.2|1121|1121.4|1121|1121.2|1120.8|1199
1635858700000|2021-11-02 13:11:40|1121.4||1121.4||1121.4||1121.4||0
1635858710000|2021-11-02 13:11:50|1121.6|1121.2|1121.6|1121.2|1121.6|1121.4|1121.4|1121.2|2624
1635858720000|2021-11-02 13:12:00|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|250
1635858730000|2021-11-02 13:12:10|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.4|478
1635858750000|2021-11-02 13:12:30|1121.6|1121.2|1121.6|1121.2|1121.6|1121.4|1121.4|1121.2|525
1635858760000|2021-11-02 13:12:40|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1635858780000|2021-11-02 13:13:00|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121.2|0
1635858790000|2021-11-02 13:13:10|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|1454
1635858820000|2021-11-02 13:13:40|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|891
1635858830000|2021-11-02 13:13:50|1121.4||1121.4||1121.4||1121.4||0
1635858860000|2021-11-02 13:14:20|1121.6|1121.4|1121.4|1121|1121.8|1121.4|1121.4|1121|4337
1635858870000|2021-11-02 13:14:30|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|472
1635858880000|2021-11-02 13:14:40|1121.4|1121|1121.6|1121|1121.6|1121.2|1121.4|1121|675
1635858920000|2021-11-02 13:15:20|1122|1121.2|1121.4|1121.2|1122|1121.8|1121.4|1121.2|11777
1635858930000|2021-11-02 13:15:30|1121.6|1121.4|1121.6|1121.2|1121.8|1121.4|1121.4|1121.2|601
1635858940000|2021-11-02 13:15:40|1121.4|1121|1121|1120.6|1121.6|1121|1121|1120.6|7071
1635858950000|2021-11-02 13:15:50|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|640
1635858960000|2021-11-02 13:16:00|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|0
1635858970000|2021-11-02 13:16:10|1121|1120.6|1120.8|1120.6|1121.2|1121|1120.6|1120.4|13932
1635858980000|2021-11-02 13:16:20||1120.4||1120.4||1120.4||1120.4|60
1635859000000|2021-11-02 13:16:40|1120.6|1120.2|1120.4|1120.2|1120.6|1120.4|1120.4|1120.2|962
1635859010000|2021-11-02 13:16:50|1120.6||1120.6||1120.6||1120.6||0
1635859020000|2021-11-02 13:17:00|1120.4||1120.4||1120.4||1120.4||0
1635859030000|2021-11-02 13:17:10|1120.2|1120|1120.2|1119.6|1120.2|1120|1119.8|1119.6|910
1635859040000|2021-11-02 13:17:20|1120|1119.8|1120|1119.6|1120|1119.8|1120|1119.6|0
1635859050000|2021-11-02 13:17:30|1120.2|1119.8|1120.8|1120.2|1120.8|1120.4|1120.2|1119.8|6852
1635859060000|2021-11-02 13:17:40|1120.6|1120.4|1120.8|1120.4|1120.8|1120.6|1120.6|1120.2|1170
1635859080000|2021-11-02 13:18:00|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|0
1635859090000|2021-11-02 13:18:10|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|0
1635859100000|2021-11-02 13:18:20|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|0
1635859110000|2021-11-02 13:18:30|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|437
1635859120000|2021-11-02 13:18:40|1120.6|1120.2|1120.2|1119.8|1120.6|1120.2|1120.2|1119.8|3509
1635859130000|2021-11-02 13:18:50|1120.4|1120|1120.8|1120.4|1120.8|1120.6|1120.2|1120|1518
1635859140000|2021-11-02 13:19:00|1121|1120.2|1120.6|1120.2|1121|1120.2|1120.6|1120|932
1635859150000|2021-11-02 13:19:10|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1120|0
1635859160000|2021-11-02 13:19:20|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120|0
1635859170000|2021-11-02 13:19:30|1120.4|1120|1121|1120.4|1121|1120.6|1120.4|1120|2797
1635859180000|2021-11-02 13:19:40|1121.2|1120.6|1121.2|1120.8|1121.2|1120.8|1121.2|1120.6|0
1635859190000|2021-11-02 13:19:50|1121.4|1120.6|1121|1120.6|1121.4|1120.6|1121|1120.6|0
1635859200000|2021-11-02 13:20:00|1120.8|1120.4|1121|1120.4|1121|1120.4|1120.8|1120.4|0
1635859210000|2021-11-02 13:20:10|1120.8||1120.8||1120.8||1120.6||1250
1635859220000|2021-11-02 13:20:20|1120.6||1120.8||1120.8||1120.6||0
1635859230000|2021-11-02 13:20:30|1121|1120.6|1121.2|1120.8|1121.2|1120.8|1121|1120.6|504
1635859240000|2021-11-02 13:20:40|1121||1121||1121||1121||160
1635859250000|2021-11-02 13:20:50|1121.2|1121|1121.2|1120.8|1121.4|1121|1121.2|1120.8|455
1635859270000|2021-11-02 13:21:10|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|1437
1635859290000|2021-11-02 13:21:30|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|0
1635859300000|2021-11-02 13:21:40|1121.4|1121|1121.2|1120.8|1121.4|1121|1121|1120.8|930
1635859310000|2021-11-02 13:21:50|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.4|478
1635859320000|2021-11-02 13:22:00|1121.2|1120.8|1121.2|1120.8|1121.2|1121|1121.2|1120.6|4
1635859330000|2021-11-02 13:22:10|1121.4|1121|1121.2|1120.8|1121.4|1121|1121.2|1120.8|1067
1635859340000|2021-11-02 13:22:20|1121|1120.6|1121.2|1120.6|1121.2|1120.8|1121|1120.6|0
1635859360000|2021-11-02 13:22:40|1121|1120.4|1120.8|1120.4|1121|1120.4|1120.8|1120.4|0
1635859370000|2021-11-02 13:22:50|1121||1120.8||1121||1120.8||0
1635859380000|2021-11-02 13:23:00|1120.6|1120.6|1121.2|1120.8|1121.2|1120.8|1120.6|1120.6|3362
1635859390000|2021-11-02 13:23:10|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.4|0
1635859400000|2021-11-02 13:23:20|1120.8|1120.4|1120.6|1120.4|1120.8|1120.4|1120.6|1120.2|0
1635859410000|2021-11-02 13:23:30|1120.8|1120.2|1120.4|1120|1120.8|1120.2|1120.4|1120|1505
1635859420000|2021-11-02 13:23:40||1120.2||1120||1120.2||1120|0
1635859440000|2021-11-02 13:24:00|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|0
1635859450000|2021-11-02 13:24:10|1120.4|1120|1120.4|1120|1120.6|1120|1120.4|1120|0
1635859460000|2021-11-02 13:24:20|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120|0
1635859490000|2021-11-02 13:24:50|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|1052
1635859520000|2021-11-02 13:25:20|1121||1120.8||1121||1120.8||0
1635859540000|2021-11-02 13:25:40||1120.6||1120.6||1120.6||1120.6|0
1635859550000|2021-11-02 13:25:50|1121|1120.8|1121|1120.6|1121|1120.8|1121|1120.6|91
1635859560000|2021-11-02 13:26:00|1120.8||1121||1121||1120.8||46
1635859570000|2021-11-02 13:26:10|1120.8||1120.8||1120.8||1120.8||0
1635859580000|2021-11-02 13:26:20|1121||1121||1121||1121||0
1635859590000|2021-11-02 13:26:30|1120.8||1121||1121||1120.8||1906
1635859600000|2021-11-02 13:26:40|1120.8||1121||1121||1120.8||0
1635859610000|2021-11-02 13:26:50|1120.8||1120.8||1120.8||1120.8||0
1635859620000|2021-11-02 13:27:00|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|577
1635859640000|2021-11-02 13:27:20|1121|1120.6|1121.6|1121|1121.6|1121|1120.8|1120.6|6684
1635859650000|2021-11-02 13:27:30|1121.4||1121.4||1121.6||1121.4||0
1635859660000|2021-11-02 13:27:40|1121.6|1121.2|1121.6|1121.2|1121.8|1121.2|1121.4|1121.2|0
1635859670000|2021-11-02 13:27:50|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1635859680000|2021-11-02 13:28:00|1121.2|1120.8|1121|1120.8|1121.4|1120.8|1121|1120.8|1220
1635859690000|2021-11-02 13:28:10|1120.8|1120.6|1120.8|1120.4|1120.8|1120.8|1120.8|1120.4|1548
1635859700000|2021-11-02 13:28:20||1120.6||1120.6||1120.6||1120.6|0
1635859740000|2021-11-02 13:29:00|1120.6|1120.4|1120.6|1120.2|1120.8|1120.6|1120.6|1120.2|3074
1635859750000|2021-11-02 13:29:10|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|840
1635859760000|2021-11-02 13:29:20|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|3432
1635859770000|2021-11-02 13:29:30|1121|1120.6|1121.2|1120.8|1121.4|1121|1121|1120.6|445
1635859780000|2021-11-02 13:29:40|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|0
1635859790000|2021-11-02 13:29:50|1121.4|1121|1121.6|1121.2|1121.6|1121.4|1121.4|1121|0
1635859800000|2021-11-02 13:30:00|1121.4|1121|1120.4|1119.8|1121.8|1121.4|1119.2|1119|38111
1635859810000|2021-11-02 13:30:10|1120.2|1120|1120|1119.6|1120.6|1120.4|1120|1119.6|1519
1635859820000|2021-11-02 13:30:20|1119.8|1119.4|1119.4|1118.8|1120|1119.6|1118.8|1118.6|3823
1635859830000|2021-11-02 13:30:30|1119.2|1119|1119.8|1119.4|1120|1119.6|1119.2|1118.8|1062
1635859840000|2021-11-02 13:30:40|1119.6|1119.2|1119.6|1119.2|1119.8|1119.2|1119.4|1119|298
1635859850000|2021-11-02 13:30:50|1119.4|1119.4|1119.6|1119.2|1120|1119.6|1119.4|1119.2|385
1635859860000|2021-11-02 13:31:00|1119.4|1119.4|1119.6|1119.4|1119.8|1119.6|1119.4|1119.4|635
1635859870000|2021-11-02 13:31:10|1119.4|1119.2|1119.6|1119.2|1119.6|1119.4|1119.2|1118.8|3243
1635859880000|2021-11-02 13:31:20|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1635859890000|2021-11-02 13:31:30|1119.6|1119.4|1119.4|1119|1119.6|1119.4|1119.4|1119|1738
1635859900000|2021-11-02 13:31:40|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1635859910000|2021-11-02 13:31:50|1119.2|1118.8|1118.6|1118.2|1119.4|1119|1118.6|1118.2|2117
1635859920000|2021-11-02 13:32:00|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|0
1635859930000|2021-11-02 13:32:10|1118.2|1117.8|1118.6|1118|1118.8|1118.4|1117.8|1117.6|32364
1635859940000|2021-11-02 13:32:20|1118.8|1118.2|1118.4|1117.8|1119|1118.6|1118.2|1117.8|11381
1635859950000|2021-11-02 13:32:30|1118.2|1117.6|1117.6|1117.4|1118.2|1117.8|1117.6|1117.2|1680
1635859960000|2021-11-02 13:32:40|1117.8|1117.6|1117.6|1117.4|1118.2|1117.8|1117.6|1117.4|5701
1635859970000|2021-11-02 13:32:50|1117.4|1117.2|1118.2|1117.8|1118.2|1117.8|1117.4|1117.2|1583
1635859980000|2021-11-02 13:33:00|1118.4|1118|1118.4|1118|1118.6|1118.2|1118.2|1118|50
1635859990000|2021-11-02 13:33:10|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.6|0
1635860000000|2021-11-02 13:33:20|1118.2|1117.8|1118.2|1117.6|1118.4|1118|1118|1117.6|500
1635860010000|2021-11-02 13:33:30|1118.4|1117.8|1117.8|1117.4|1118.4|1118|1117.8|1117.4|987
1635860020000|2021-11-02 13:33:40|1117.6|1117.2|1118.6|1118.2|1118.8|1118.2|1117.6|1117.2|5592
1635860030000|2021-11-02 13:33:50|1118.8|1118.4|1119|1118.6|1119|1118.8|1118.8|1118.4|3589
1635860040000|2021-11-02 13:34:00|1118.8|1118.4|1118.8|1118.2|1118.8|1118.4|1118.6|1118|501
1635860050000|2021-11-02 13:34:10|1119|1118.4|1119|1118.6|1119|1118.6|1118.6|1118.2|1605
1635860060000|2021-11-02 13:34:20|1118.8|1118.8|1119.4|1119|1119.4|1119|1118.8|1118.4|3928
1635860070000|2021-11-02 13:34:30|1119.6|1118.8|1120|1119.6|1120|1119.8|1119.6|1118.8|9383
1635860080000|2021-11-02 13:34:40|1120.2|1119.8|1121|1120.6|1121.2|1120.8|1120.2|1119.8|4297
1635860090000|2021-11-02 13:34:50|1120.8|1120.4|1120.6|1120.2|1120.8|1120.6|1120.4|1120|400
1635860100000|2021-11-02 13:35:00|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|1766
1635860110000|2021-11-02 13:35:10|1121.2|1120.8|1122|1121.6|1122|1121.6|1121.2|1120.8|5942
1635860120000|2021-11-02 13:35:20|1121.8|1121.4|1121.8|1121.2|1122|1121.6|1121.4|1121.2|73
1635860130000|2021-11-02 13:35:30|1122|1121.4|1121.8|1121.2|1122|1121.6|1121.6|1121.2|0
1635860140000|2021-11-02 13:35:40|1121.6|1121|1121.4|1121|1121.8|1121.4|1121.4|1121|0
1635860150000|2021-11-02 13:35:50|1121.2|1120.8|1121.2|1120.6|1121.2|1120.8|1121|1120.6|0
1635860160000|2021-11-02 13:36:00|1121.4|1120.8|1121.8|1121.6|1122.2|1121.8|1121.4|1120.8|7534
1635860170000|2021-11-02 13:36:10|1122|1121.4|1122|1121.8|1122|1121.8|1121.8|1121.4|901
1635860180000|2021-11-02 13:36:20|1122.2|1121.6|1121.8|1121.4|1122.4|1122.2|1121.8|1121.4|25500
1635860190000|2021-11-02 13:36:30|1122|1121.6|1122.6|1122.2|1122.8|1122.4|1122|1121.6|3463
1635860200000|2021-11-02 13:36:40|1122.4|1122|1122.6|1122|1122.6|1122.2|1122.4|1122|0
1635860210000|2021-11-02 13:36:50|1122.4|1122.2|1122|1121.4|1122.4|1122.2|1121.8|1121.4|1199
1635860220000|2021-11-02 13:37:00|1121.8|1121.6|1122.2|1121.6|1122.2|1121.8|1121.8|1121.6|47
1635860230000|2021-11-02 13:37:10|1122|1121.8|1122.2|1121.8|1122.2|1121.8|1122|1121.6|0
1635860240000|2021-11-02 13:37:20|1122|1121.6|1121.8|1121.4|1122.2|1121.8|1121.8|1121.4|0
1635860250000|2021-11-02 13:37:30|1121.6||1121.6||1121.6||1121.6||0
1635860260000|2021-11-02 13:37:40||1121.2||1121.2||1121.4||1121.2|490
1635860270000|2021-11-02 13:37:50|1121.8|1121.4|1122|1121.4|1122|1121.6|1121.6|1121.2|2199
1635860280000|2021-11-02 13:38:00|1121.8|1121.2|1120.8|1120.2|1122|1121.2|1120.8|1120.2|1454
1635860290000|2021-11-02 13:38:10|1120.6||1120.8||1120.8||1120.6||0
1635860300000|2021-11-02 13:38:20|1120.6||1120.6||1120.8||1120.6||0
1635860310000|2021-11-02 13:38:30|1120.8|1120.4|1121|1120.6|1121.2|1120.6|1120.8|1120.4|1
1635860320000|2021-11-02 13:38:40|1121.2||1121.2||1121.2||1121||0
1635860330000|2021-11-02 13:38:50|1121|1120.8|1121.2|1121|1121.2|1121|1121|1120.8|0
1635860340000|2021-11-02 13:39:00|1121|1120.8|1121|1120.6|1121.4|1121|1120.8|1120.6|1884
1635860350000|2021-11-02 13:39:10|1120.8|1120.8|1120.8|1120.6|1120.8|1120.8|1120.8|1120.6|29
1635860360000|2021-11-02 13:39:20|1121||1121||1121||1120.8||2717
1635860370000|2021-11-02 13:39:30|1121.2|1120.8|1120.8|1120.6|1121.4|1121|1120.8|1120.6|500
1635860380000|2021-11-02 13:39:40|1121|1120.8|1121|1120.6|1121.2|1120.8|1120.6|1120.2|3301
1635860390000|2021-11-02 13:39:50|1120.8|1120.4|1121|1120.6|1121.2|1120.6|1120.6|1120.2|0
1635860400000|2021-11-02 13:40:00|1120.8|1120.4|1120.2|1119.8|1120.8|1120.4|1120.2|1119.8|1000
1635860410000|2021-11-02 13:40:10|1120.4|1120|1120.2|1119.8|1120.4|1120.2|1120.2|1119.8|1200
1635860420000|2021-11-02 13:40:20|1120.4|1120|1120.2|1120|1120.4|1120|1120.2|1120|0
1635860440000|2021-11-02 13:40:40|1120|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.4|770
1635860450000|2021-11-02 13:40:50|1120.2|1119.8|1120.2|1120|1120.2|1120|1120.2|1119.8|2303
1635860460000|2021-11-02 13:41:00|1120.4|1119.8|1120.2|1119.8|1120.4|1119.8|1120.2|1119.8|1088
1635860470000|2021-11-02 13:41:10|1120.4|1119.6|1120|1119.6|1120.4|1119.6|1119.8|1119.4|0
1635860480000|2021-11-02 13:41:20|1120.2|1119.8|1120.6|1120.2|1120.6|1120.2|1120.2|1119.6|729
1635860490000|2021-11-02 13:41:30|1120.4|1120|1120.4|1119.8|1120.4|1120.2|1120|1119.6|421
1635860500000|2021-11-02 13:41:40|1120.2|1119.6|1120.4|1119.8|1120.4|1119.8|1120|1119.6|0
1635860510000|2021-11-02 13:41:50|1120.2|1119.6|1119.6|1119.2|1120.2|1119.8|1119.6|1119.2|2309
1635860520000|2021-11-02 13:42:00|1119.4|1119|1119.2|1118.8|1119.6|1119.2|1119|1118.8|228
1635860530000|2021-11-02 13:42:10|1119.4|1119|1119.4|1119.2|1119.8|1119.4|1119.4|1119|3791
1635860540000|2021-11-02 13:42:20|1119.6|1119.4|1120|1119.6|1120.2|1119.8|1119.4|1119.4|2039
1635860550000|2021-11-02 13:42:30|1119.8|1119.4|1120|1119.4|1120|1119.4|1119.6|1119.4|0
1635860560000|2021-11-02 13:42:40|1120.2|1119.6|1120|1119.6|1120.2|1119.8|1119.8|1119.4|2594
1635860570000|2021-11-02 13:42:50|1120.2|1119.8|1120.4|1120|1120.6|1120.2|1120.2|1119.8|691
1635860580000|2021-11-02 13:43:00||1119.8||1119.8||1119.8||1119.8|0
1635860590000|2021-11-02 13:43:10|1120.6|1120|1120.6|1120.2|1120.8|1120.4|1120.4|1120|750
1635860600000|2021-11-02 13:43:20|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|186
1635860610000|2021-11-02 13:43:30|1120.4||1120.6||1120.6||1120.4||0
1635860620000|2021-11-02 13:43:40|1120.4|1120|1119.6|1119.2|1120.4|1120|1119.6|1119.2|2146
1635860640000|2021-11-02 13:44:00|1119.4|1119|1119.8|1119.2|1119.8|1119.4|1119.4|1119|1211
1635860650000|2021-11-02 13:44:10|1119.6||1119.8||1119.8||1119.6||0
1635860660000|2021-11-02 13:44:20|1119.6||1119.8||1119.8||1119.6||0
1635860670000|2021-11-02 13:44:30|1119.6|1119.4|1120.2|1119.8|1120.4|1120|1119.6|1119.4|9950
1635860680000|2021-11-02 13:44:40|1120|1120|1120|1119.6|1120.2|1120|1120|1119.6|0
1635860690000|2021-11-02 13:44:50|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|500
1635860700000|2021-11-02 13:45:00|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.6|1119.4|1760
1635860710000|2021-11-02 13:45:10|1120|1119.6|1120|1119.8|1120.2|1120|1119.8|1119.4|7401
1635860720000|2021-11-02 13:45:20|1120.2|1119.6|1120|1119.6|1120.2|1119.6|1119.8|1119.6|0
1635860730000|2021-11-02 13:45:30|1120.2|1119.8|1120.4|1120|1120.4|1120|1120|1119.8|13201
1635860740000|2021-11-02 13:45:40|1120|1119.8|1120.6|1120.2|1120.6|1120.2|1120|1119.8|12377
1635860750000|2021-11-02 13:45:50|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|1280
1635860760000|2021-11-02 13:46:00|1120.4|1120|1120.8|1120.4|1121|1120.6|1120.2|1120|3090
1635860770000|2021-11-02 13:46:10|1121|1120.2|1120.6|1120.4|1121|1120.4|1120.6|1120.2|0
1635860790000|2021-11-02 13:46:30|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|4391
1635860820000|2021-11-02 13:47:00|1121.2|1120.8|1121.4|1121|1121.8|1121.4|1121.2|1120.8|32226
1635860830000|2021-11-02 13:47:10|1121.2|1121.2|1121.2|1121|1121.2|1121.2|1121.2|1121|0
1635860840000|2021-11-02 13:47:20|1121.4|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|705
1635860850000|2021-11-02 13:47:30|1121.6|1121.2|1121.8|1121.2|1121.8|1121.2|1121.6|1121|0
1635860860000|2021-11-02 13:47:40|1121.6|1121.4|1122.4|1122.2|1122.6|1122.2|1121.6|1121.2|6115
1635860870000|2021-11-02 13:47:50|1122.2|1122|1122.4|1122|1122.4|1122.2|1122.2|1122|119
1635860880000|2021-11-02 13:48:00|1122.2|1121.8|1122.4|1122|1122.4|1122|1122|1121.8|877
1635860890000|2021-11-02 13:48:10|1122.6||1122.4||1122.6||1122.4||0
1635860900000|2021-11-02 13:48:20|1122.2|1121.8|1121.8|1121.6|1122.2|1121.8|1121.8|1121.4|1860
1635860910000|2021-11-02 13:48:30||1121.4||1121.4||1121.4||1121.4|0
1635860920000|2021-11-02 13:48:40|1122|1121.6|1121.8|1121.4|1122.2|1122|1121.4|1121.2|14625
1635860930000|2021-11-02 13:48:50|1121.6||1121.6||1121.6||1121.6||0
1635860940000|2021-11-02 13:49:00|1121.4|1121.2|1121.6|1121.2|1121.8|1121.4|1121|1120.8|11891
1635860950000|2021-11-02 13:49:10|1121.8|1121.4|1121.2|1121|1121.8|1121.4|1121.2|1121|0
1635860960000|2021-11-02 13:49:20|1121.4|1121.2|1121.4|1121|1121.4|1121.2|1121.4|1121|0
1635860970000|2021-11-02 13:49:30|1121.2|1120.8|1121.6|1121.2|1121.6|1121.2|1120.8|1120.6|18283
1635860980000|2021-11-02 13:49:40|1121.8|1121.4|1122.2|1121.8|1122.2|1121.8|1121.8|1121.4|0
1635860990000|2021-11-02 13:49:50|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|0
1635861000000|2021-11-02 13:50:00|1122.4|1122|1122.2|1122|1122.4|1122|1122|1121.8|4809
1635861010000|2021-11-02 13:50:10|1122.4|1122.2|1122.4|1122.2|1122.4|1122.2|1122.2|1122|805
1635861020000|2021-11-02 13:50:20|1122.6|1122.4|1122.8|1122.4|1123|1122.8|1122.6|1122.4|3174
1635861030000|2021-11-02 13:50:30|1123|1122.6|1122.8|1122.6|1123|1122.6|1122.8|1122.6|0
1635861040000|2021-11-02 13:50:40|1123|1122.8|1123.4|1123|1123.4|1123.2|1123|1122.8|4230
1635861050000|2021-11-02 13:50:50|1123.2|1123.2|1123.4|1123.2|1123.4|1123.2|1123.2|1123.2|7942
1635861060000|2021-11-02 13:51:00|1123.6|1123.4|1123.4|1123|1123.8|1123.4|1123.4|1123|1769
1635861070000|2021-11-02 13:51:10|1123.6|1123.2|1124|1123.6|1124.2|1123.8|1123.6|1123.2|2423
1635861080000|2021-11-02 13:51:20|1124.4|1124.2|1124.4|1123.8|1124.4|1124.2|1124.2|1123.8|15000
1635861090000|2021-11-02 13:51:30|1124.6|1124|1124.6|1124.2|1124.8|1124.2|1124.4|1124|1767
1635861100000|2021-11-02 13:51:40|1124.4|1124|1124.8|1124.2|1124.8|1124.4|1124.4|1123.8|2981
1635861110000|2021-11-02 13:51:50|1124.6|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.4|391
1635861120000|2021-11-02 13:52:00|1125|1124.6|1124.2|1123.8|1125|1124.6|1124.2|1123.8|8428
1635861140000|2021-11-02 13:52:20||1124||1124||1124||1124|2354
1635861150000|2021-11-02 13:52:30|1124.4|1124.2|1124.4|1123.8|1124.4|1124.2|1124.4|1123.8|126
1635861160000|2021-11-02 13:52:40|1124.2|1124|1124.2|1123.8|1124.4|1124|1124|1123.8|0
1635861170000|2021-11-02 13:52:50|1124.4|1124|1124.2|1124|1124.4|1124|1124|1123.6|7901
1635861180000|2021-11-02 13:53:00|1124|1123.8|1124.2|1124|1124.2|1124|1124|1123.6|968
1635861200000|2021-11-02 13:53:20|1124|1123.8|1124.2|1123.8|1124.2|1124|1124|1123.8|1653
1635861210000|2021-11-02 13:53:30|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|0
1635861220000|2021-11-02 13:53:40||1124.2||1124||1124.2||1124|0
1635861230000|2021-11-02 13:53:50||1124.2||1124.2||1124.2||1124.2|0
1635861240000|2021-11-02 13:54:00|1124.2|1124|1124.2|1123.8|1124.2|1124|1124|1123.8|408
1635861250000|2021-11-02 13:54:10|1124||1124.2||1124.2||1124||0
1635861260000|2021-11-02 13:54:20|1124.4|1124|1124.2|1123.8|1124.6|1124.2|1124.2|1123.8|970
1635861270000|2021-11-02 13:54:30|1124|1123.6|1124|1123.6|1124.2|1123.8|1123.8|1123.6|1542
1635861280000|2021-11-02 13:54:40|1123.8|1123.4|1124|1123.8|1124|1123.8|1123.8|1123.4|1828
1635861290000|2021-11-02 13:54:50|1124.2|1124|1124.4|1124|1124.6|1124.2|1124.2|1124|95
1635861300000|2021-11-02 13:55:00|1124.2|1123.8|1124|1123.6|1124.4|1123.8|1124|1123.6|1147
1635861310000|2021-11-02 13:55:10|1124.2|1123.8|1124.4|1124|1124.6|1124|1124|1123.8|0
1635861320000|2021-11-02 13:55:20|1124.2|1123.8|1124.2|1123.8|1124.4|1124|1124.2|1123.8|1636
1635861330000|2021-11-02 13:55:30|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1123.8|1123.4|454
1635861340000|2021-11-02 13:55:40|1124.4|1124|1124.4|1124|1124.4|1124|1124.2|1124|0
1635861350000|2021-11-02 13:55:50|1124.6||1124.6||1124.6||1124.4||0
1635861360000|2021-11-02 13:56:00|1124.4||1124.4||1124.4||1124.4||0
1635861370000|2021-11-02 13:56:10|1124.2|1123.8|1124.4|1123.8|1124.4|1123.8|1124|1123.6|2362
1635861380000|2021-11-02 13:56:20|1124.2|1124|1124.2|1123.8|1124.2|1124|1124|1123.8|0
1635861390000|2021-11-02 13:56:30|1124|1123.6|1124|1123.6|1124.2|1123.8|1123.8|1123.6|1772
1635861400000|2021-11-02 13:56:40|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|0
1635861410000|2021-11-02 13:56:50|1124.4|1124|1124.4|1124.2|1124.4|1124.2|1124.4|1124|655
1635861420000|2021-11-02 13:57:00|1124.6|1124.4|1124.4|1124|1124.8|1124.4|1124.4|1124|1973
1635861430000|2021-11-02 13:57:10|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|0
1635861440000|2021-11-02 13:57:20|1124.6||1124.6||1124.6||1124.6||0
1635861450000|2021-11-02 13:57:30|1124.4|1124.2|1124.6|1124|1124.6|1124.2|1124.2|1123.8|299
1635861460000|2021-11-02 13:57:40|1124.8|1124.2|1124.6|1124.4|1124.8|1124.4|1124.6|1124.2|1000
1635861470000|2021-11-02 13:57:50|1124.4|1124.2|1124.6|1124.4|1124.6|1124.4|1124.4|1124.2|2009
1635861480000|2021-11-02 13:58:00|1124.8||1124.8||1124.8||1124.8||1642
1635861490000|2021-11-02 13:58:10|1124.6|1124.2|1124.2|1124|1124.6|1124.2|1124.2|1124|100
1635861500000|2021-11-02 13:58:20|1124.4||1124.4||1124.4||1124.4||0
1635861520000|2021-11-02 13:58:40|1124.2|1123.8|1124|1123.8|1124.2|1123.8|1124|1123.8|654
1635861530000|2021-11-02 13:58:50|1124.2|1124|1124.6|1124.2|1124.6|1124.2|1124.2|1124|265
1635861540000|2021-11-02 13:59:00||1124.4||1124.4||1124.4||1124.4|0
1635861550000|2021-11-02 13:59:10|1124.8|1124.6|1125|1124.8|1125|1124.8|1124.6|1124.4|3880
1635861560000|2021-11-02 13:59:20|1124.8|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.6|1056
1635861580000|2021-11-02 13:59:40|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.4|984
1635861590000|2021-11-02 13:59:50|1124.6||1124.6||1124.6||1124.6||0
1635861600000|2021-11-02 14:00:00|1124.8|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.6|282
1635861610000|2021-11-02 14:00:10|1124.8|1124.4|1124.6|1124.4|1125|1124.6|1124.6|1124.4|0
1635861620000|2021-11-02 14:00:20|1124.4|1124.2|1124.8|1124.4|1124.8|1124.6|1124.4|1124|2502
1635861630000|2021-11-02 14:00:30|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.2|1124|1966
1635861640000|2021-11-02 14:00:40|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.4|1124|0
1635861650000|2021-11-02 14:00:50|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.4|1124|1022
1635861660000|2021-11-02 14:01:00|1124.2|1124.2|1124|1123.6|1124.2|1124.2|1123.8|1123.6|2292
1635861680000|2021-11-02 14:01:20|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|1363
1635861690000|2021-11-02 14:01:30|1124.2||1124||1124.2||1124||0
1635861700000|2021-11-02 14:01:40|1123.8|1123.4|1123.6|1123.4|1124|1123.6|1123.6|1123.4|445
1635861710000|2021-11-02 14:01:50|1123.4|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123|656
1635861720000|2021-11-02 14:02:00|1123.6|1123.4|1123.2|1123|1123.6|1123.4|1123.2|1123|2209
1635861730000|2021-11-02 14:02:10|1123.4|1123.2|1124.4|1124|1124.4|1124|1123.4|1123.2|4683
1635861740000|2021-11-02 14:02:20|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|0
1635861750000|2021-11-02 14:02:30|1124.8|1124.4|1125.4|1125.2|1125.4|1125.2|1124.8|1124.2|15643
1635861760000|2021-11-02 14:02:40|1125.2|1125|1125.4|1125|1125.4|1125|1125.2|1124.8|95
1635861770000|2021-11-02 14:02:50|1125.6|1125.2|1125.6|1125.2|1125.6|1125.4|1125.4|1125.2|89
1635861780000|2021-11-02 14:03:00|1125.4|1125|1125.4|1125|1125.4|1125|1125.4|1125|961
1635861790000|2021-11-02 14:03:10|1125.6|1125.2|1126|1125.6|1126|1125.6|1125.6|1125.2|28835
1635861800000|2021-11-02 14:03:20|1126.2|1125.8|1127|1126.6|1127.2|1126.8|1126.2|1125.6|73676
1635861810000|2021-11-02 14:03:30|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|7706
1635861820000|2021-11-02 14:03:40|1126.8|1126.4|1126.4|1126|1126.8|1126.4|1126.4|1126|4114
1635861830000|2021-11-02 14:03:50|1126.6|1126.2|1126.6|1126.4|1126.8|1126.6|1126.6|1126.2|218
1635861840000|2021-11-02 14:04:00|1126.8|1126.6|1126.8|1126.6|1126.8|1126.6|1126.8|1126.6|0
1635861850000|2021-11-02 14:04:10|1127|1126.8|1127.2|1126.8|1127.2|1126.8|1127|1126.8|3744
1635861860000|2021-11-02 14:04:20|1127.4|1126.6|1127|1126.6|1127.4|1126.6|1127|1126.6|1177
1635861870000|2021-11-02 14:04:30|1127.2|1126.8|1127|1126.8|1127.2|1126.8|1127|1126.6|4000
1635861900000|2021-11-02 14:05:00|1127.2|1127|1127.4|1127|1127.4|1127|1127.2|1127|3461
1635861910000|2021-11-02 14:05:10|1127.6|1127.2|1127.2|1126.8|1127.6|1127.4|1127.2|1126.8|2953
1635861920000|2021-11-02 14:05:20|1127.4|1127|1127.6|1127.2|1127.6|1127.4|1127.4|1127|4411
1635861930000|2021-11-02 14:05:30|1127.4|1127|1127.4|1127|1127.4|1127|1127.2|1127|157
1635861970000|2021-11-02 14:06:10|1127.2|1126.8|1127.2|1126.8|1127.4|1127|1127|1126.8|5613
1635861980000|2021-11-02 14:06:20|1127||1127.2||1127.2||1127||0
1635861990000|2021-11-02 14:06:30|1127.4|1127|1128|1127.6|1128|1127.8|1127.4|1127|12044
1635862000000|2021-11-02 14:06:40|1127.8|1127.4|1128|1127.8|1128|1127.8|1127.8|1127.4|303
1635862010000|2021-11-02 14:06:50|1128.2|1128|1128.4|1128.2|1128.6|1128.2|1128.2|1128|5425
1635862020000|2021-11-02 14:07:00|1128.6|1128.4|1128.8|1128.4|1128.8|1128.4|1128.6|1128.4|69
1635862030000|2021-11-02 14:07:10|1129|1128.6|1129.4|1129|1129.4|1129|1129|1128.6|9082
1635862040000|2021-11-02 14:07:20|1129.2|1129.2|1129.8|1129.4|1130|1129.8|1129.2|1129|18834
1635862060000|2021-11-02 14:07:40|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.6|0
1635862070000|2021-11-02 14:07:50|1129.8|1129.4|1129.2|1128.8|1129.8|1129.4|1129|1128.6|11967
1635862080000|2021-11-02 14:08:00|||||||||50
1635862090000|2021-11-02 14:08:10|1129|1128.6|1129|1128.6|1129|1128.6|1129|1128.6|1143
1635862100000|2021-11-02 14:08:20||1128.8||1128.8||1128.8||1128.8|0
1635862110000|2021-11-02 14:08:30|1129.2|1128.6|1129.4|1129|1129.4|1129.2|1128.8|1128.6|4559
1635862130000|2021-11-02 14:08:50|1129.2|1128.8|1129.4|1129|1129.4|1129|1128.8|1128.6|26084
1635862140000|2021-11-02 14:09:00|1129.2||1129.2||1129.2||1129.2||0
1635862150000|2021-11-02 14:09:10|1129.4|1128.8|1129.2|1128.8|1129.4|1128.8|1129.2|1128.8|4215
1635862170000|2021-11-02 14:09:30|1129.4|1129|1129.2|1129|1129.4|1129|1128.6|1128.2|15593
1635862180000|2021-11-02 14:09:40|1129.4||1129.2||1129.4||1129.2||0
1635862190000|2021-11-02 14:09:50|1129.4|1129.2|1129.2|1128.8|1129.6|1129.4|1129|1128.6|6675
1635862210000|2021-11-02 14:10:10|||||||||500
1635862220000|2021-11-02 14:10:20|1129|1128.6|1129|1128.6|1129|1128.8|1128.8|1128.6|2259
1635862230000|2021-11-02 14:10:30|1128.8|1128.4|1128.6|1128.2|1129|1128.4|1128.4|1128|7990
1635862240000|2021-11-02 14:10:40|1128.8|1128.4|1128.8|1128.4|1128.8|1128.6|1128.8|1128.4|600
1635862250000|2021-11-02 14:10:50|1128.6|1128.2|1128.6|1128.2|1128.8|1128.2|1128.4|1128.2|962
1635862260000|2021-11-02 14:11:00|1128.4|1128|1128.2|1127.8|1128.4|1128.2|1128|1127.8|1542
1635862270000|2021-11-02 14:11:10|1128.4|1128|1128.6|1128.2|1128.6|1128.2|1128.4|1128|6792
1635862280000|2021-11-02 14:11:20|1128.4|1128|1128.4|1128|1128.4|1128|1128.2|1127.8|0
1635862290000|2021-11-02 14:11:30|1128.2|1127.8|1128.2|1127.8|1128.4|1128|1128.2|1127.8|0
1635862300000|2021-11-02 14:11:40|1128.4|1128|1128.2|1127.8|1128.4|1128|1128.2|1127.8|0
1635862310000|2021-11-02 14:11:50|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.6|1127.4|2776
1635862320000|2021-11-02 14:12:00|1128|1127.6|1128.4|1128.2|1128.4|1128.2|1128|1127.6|8003
1635862330000|2021-11-02 14:12:10|1128.6|1128.4|1128.6|1128.2|1128.8|1128.4|1128.4|1128.2|2419
1635862340000|2021-11-02 14:12:20|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|0
1635862350000|2021-11-02 14:12:30|1128.6|1128.2|1128.2|1128|1128.6|1128.2|1128.2|1128|3879
1635862360000|2021-11-02 14:12:40|1128.4|1127.8|1128.2|1127.6|1128.4|1127.8|1128.2|1127.6|1143
1635862380000|2021-11-02 14:13:00|1128.4|1127.8|1128|1127.6|1128.4|1128|1127.8|1127.6|7746
1635862390000|2021-11-02 14:13:10|1127.8||1127.8||1127.8||1127.8||55
1635862400000|2021-11-02 14:13:20|1128|1127.8|1128|1127.6|1128|1127.8|1128|1127.6|0
1635862410000|2021-11-02 14:13:30|1127.8|1127.4|1127.4|1127.2|1127.8|1127.4|1127.4|1127|4402
1635862420000|2021-11-02 14:13:40||1127||1127||1127.2||1127|140
1635862430000|2021-11-02 14:13:50|1127.2|1127.2|1127.4|1127|1127.4|1127.2|1127.2|1127|0
1635862440000|2021-11-02 14:14:00|1127.2|1126.8|1126.8|1126.4|1127.2|1126.8|1126.8|1126.4|8059
1635862450000|2021-11-02 14:14:10|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.2|1126|12526
1635862460000|2021-11-02 14:14:20|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.4|1126|1814
1635862470000|2021-11-02 14:14:30|1127|1126.6|1126.8|1126.6|1127|1126.6|1126.8|1126.6|987
1635862480000|2021-11-02 14:14:40|1126.6|1126.4|1126.6|1126.2|1126.6|1126.4|1126.6|1126.2|2019
1635862490000|2021-11-02 14:14:50||1126.4||1126.4||1126.4||1126.4|0
1635862500000|2021-11-02 14:15:00|1126.8|1126.6|1127|1126.4|1127|1126.6|1126.8|1126.4|1012
1635862510000|2021-11-02 14:15:10|1126.8|1126.2|1126.4|1126.2|1127|1126.2|1126.4|1126.2|199
1635862520000|2021-11-02 14:15:20|1126.6|1126|1126.4|1126|1126.6|1126|1126.4|1126|917
1635862530000|2021-11-02 14:15:30|1126.2|1125.8|1126.4|1126|1126.4|1126|1126|1125.6|7684
1635862540000|2021-11-02 14:15:40|1126.6|1126.2|1126.6|1126.4|1126.6|1126.4|1126.6|1126|0
1635862550000|2021-11-02 14:15:50|1126.8|1126.6|1127|1126.6|1127.2|1126.8|1126.8|1126.4|1349
1635862560000|2021-11-02 14:16:00|1127.2|1126.8|1127|1126.6|1127.4|1127|1126.8|1126.4|2561
1635862570000|2021-11-02 14:16:10|1127.2|1126.8|1127.4|1127.2|1127.4|1127.2|1127.2|1126.8|3459
1635862580000|2021-11-02 14:16:20|1127.6|1127.4|1127.4|1127.2|1127.6|1127.4|1127.4|1127.2|1831
1635862600000|2021-11-02 14:16:40|1127.2|1127|1127|1126.6|1127.2|1127|1126.8|1126.4|10418
1635862610000|2021-11-02 14:16:50|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|0
1635862620000|2021-11-02 14:17:00|1127.2|1126.8|1127.4|1127|1127.6|1127.2|1127.2|1126.8|2311
1635862630000|2021-11-02 14:17:10|1127.2|1126.8|1127|1126.8|1127.2|1126.8|1127|1126.6|334
1635862640000|2021-11-02 14:17:20|1127.2|1127|1127.2|1126.8|1127.2|1127|1127|1126.8|2350
1635862650000|2021-11-02 14:17:30|1127||1127.2||1127.2||1127||0
1635862670000|2021-11-02 14:17:50|1127||1127.2||1127.2||1127||402
1635862680000|2021-11-02 14:18:00||1127||1127||1127||1127|0
1635862690000|2021-11-02 14:18:10|1127.6|1126.8|1128|1127.6|1128|1127.6|1127.6|1126.8|30697
1635862700000|2021-11-02 14:18:20|1128.2|1127.8|1128.4|1128.2|1128.6|1128.2|1128.2|1127.8|13739
1635862710000|2021-11-02 14:18:30|1128.2|1128|1128|1127.6|1128.2|1128|1128|1127.6|3656
1635862720000|2021-11-02 14:18:40|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.6|1127.4|2019
1635862730000|2021-11-02 14:18:50|1127.8|1127.4|1127.6|1127.2|1127.8|1127.4|1127.2|1126.8|2736
1635862740000|2021-11-02 14:19:00|1127.8|1127.4|1127.4|1127.2|1127.8|1127.4|1127.4|1127.2|953
1635862750000|2021-11-02 14:19:10|1127.2|1127|1127|1126.8|1127.2|1127|1127|1126.8|1463
1635862760000|2021-11-02 14:19:20|1127.2|1127|1127.4|1127|1127.4|1127.2|1127.2|1127|4736
1635862770000|2021-11-02 14:19:30|1127.6|1127.2|1127.8|1127.4|1127.8|1127.4|1127.6|1127|2471
1635862780000|2021-11-02 14:19:40|1127.6|1127.6|1127.8|1127.4|1128|1127.6|1127.6|1127.4|1989
1635862800000|2021-11-02 14:20:00|1128|1127.6|1128.2|1127.8|1128.2|1127.8|1128|1127.6|1735
1635862810000|2021-11-02 14:20:10|1128|1128|1128.2|1127.8|1128.2|1128|1128|1127.8|2100
1635862820000|2021-11-02 14:20:20|1128.4|1128|1128.4|1128.2|1128.6|1128.2|1128.4|1128|0
1635862830000|2021-11-02 14:20:30|1128.2|1128|1128.4|1128|1128.4|1128.2|1128.2|1127.8|3662
1635862840000|2021-11-02 14:20:40||1128.2||1128||1128.2||1128|453
1635862850000|2021-11-02 14:20:50|1128.2||1128.2||1128.2||1128.2||0
1635862860000|2021-11-02 14:21:00|1128|1127.8|1127.6|1127.2|1128.2|1128|1127.6|1127.2|4425
1635862870000|2021-11-02 14:21:10|1127|1126.8|1127.2|1127|1127.6|1127|1127|1126.8|15489
1635862880000|2021-11-02 14:21:20|1127.4|1127.2|1127.4|1127|1127.6|1127.2|1127.4|1127|3597
1635862890000|2021-11-02 14:21:30|1127.2||1127.2||1127.2||1127.2||0
1635862900000|2021-11-02 14:21:40|1127.4|1127.2|1127.4|1127|1127.4|1127.2|1127.2|1127|1747
1635862910000|2021-11-02 14:21:50|1127.2|1127.2|1127.2|1127|1127.2|1127.2|1127|1126.8|6454
1635862920000|2021-11-02 14:22:00|1127|1126.8|1127|1126.6|1127.2|1127|1126.8|1126.6|5344
1635862930000|2021-11-02 14:22:10|1126.8|1126.8|1127.2|1126.8|1127.2|1126.8|1126.8|1126.6|700
1635862940000|2021-11-02 14:22:20|1127|1126.6|1127.4|1127|1127.4|1127.2|1127|1126.6|2347
1635862950000|2021-11-02 14:22:30|1127.2|1126.8|1127.8|1127.4|1128|1127.4|1127.2|1126.8|1305
1635862960000|2021-11-02 14:22:40|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.8|1127.4|0
1635862970000|2021-11-02 14:22:50||1127.6||1127.4||1127.6||1127.4|3238
1635862980000|2021-11-02 14:23:00|1127.6|1127.6|1127.4|1126.8|1127.6|1127.6|1127.4|1126.8|1041
1635862990000|2021-11-02 14:23:10||1127||1127.2||1127.2||1127|0
1635863000000|2021-11-02 14:23:20|1127.6|1127|1127.4|1127.2|1127.6|1127.2|1127.4|1127|0
1635863010000|2021-11-02 14:23:30|1127.2|1127|1127.4|1127|1127.4|1127|1127.2|1127|807
1635863020000|2021-11-02 14:23:40||1127.2||1127.2||1127.2||1127.2|0
1635863030000|2021-11-02 14:23:50|1127.6|1127.4|1127.8|1127.4|1127.8|1127.4|1127.6|1127.4|1454
1635863040000|2021-11-02 14:24:00|1127.6||1127.8||1127.8||1127.6||0
1635863060000|2021-11-02 14:24:20|1127.6|1127.2|1127.8|1127.4|1127.8|1127.4|1127.4|1127.2|663
1635863070000|2021-11-02 14:24:30|1128|1127.6|1128|1127.8|1128|1127.8|1128|1127.4|559
1635863100000|2021-11-02 14:25:00|1127.8|1127.6|1127.8|1127.4|1128|1127.6|1127.6|1127.4|2993
1635863110000|2021-11-02 14:25:10|1128||1127.8||1128||1127.8||0
1635863120000|2021-11-02 14:25:20|1128|1127.6|1128.2|1128|1128.2|1128|1128|1127.4|4198
1635863130000|2021-11-02 14:25:30|1128.4|1128.2|1128.4|1127.8|1128.6|1128.2|1128|1127.8|1981
1635863140000|2021-11-02 14:25:40|1128.2|1128|1128.2|1127.8|1128.2|1128|1128|1127.8|0
1635863150000|2021-11-02 14:25:50|1128||1128||1128.2||1128||0
1635863160000|2021-11-02 14:26:00|1128.2|1127.6|1128|1127.6|1128.2|1127.8|1127.8|1127.6|1241
1635863180000|2021-11-02 14:26:20|1128.2|1127.8|1128.8|1128.4|1128.8|1128.4|1128|1127.8|7860
1635863190000|2021-11-02 14:26:30|1128.6|1128.2|1128.6|1128.2|1128.8|1128.6|1128.6|1128.2|2610
1635863200000|2021-11-02 14:26:40|1128.4|1128|1128|1127.6|1128.4|1128|1127.8|1127.6|10683
1635863210000|2021-11-02 14:26:50|1127.8||1127.8||1128||1127.8||0
1635863220000|2021-11-02 14:27:00|1128||1128||1128||1127.8||0
1635863250000|2021-11-02 14:27:30|1127.8|1127.8|1127.8|1127.6|1128|1127.8|1127.8|1127.6|0
1635863260000|2021-11-02 14:27:40|1127.6|1127.4|1127.4|1127.2|1127.8|1127.4|1127.2|1127|7834
1635863270000|2021-11-02 14:27:50||1127||1127.2||1127.2||1127|0
1635863280000|2021-11-02 14:28:00|1127.6|1127.4|1127.8|1127.4|1127.8|1127.4|1127.6|1127.4|1446
1635863290000|2021-11-02 14:28:10|1127.6|1127.6|1127.6|1127.2|1127.6|1127.6|1127.6|1127.2|294
1635863300000|2021-11-02 14:28:20|1127.8|1127.4|1128|1127.4|1128|1127.6|1127.8|1127.2|1275
1635863310000|2021-11-02 14:28:30|1127.8||1127.8||1127.8||1127.8||0
1635863320000|2021-11-02 14:28:40|1128|1127.6|1128|1127.8|1128|1127.8|1128|1127.6|2614
1635863330000|2021-11-02 14:28:50|1127.8|1127.6|1128|1127.6|1128|1127.8|1127.8|1127.6|646
1635863340000|2021-11-02 14:29:00|1127.8||1127.8||1128||1127.8||0
1635863350000|2021-11-02 14:29:10|1127.6|1127.4|1127.6|1127.2|1127.6|1127.4|1127.6|1127.2|933
1635863360000|2021-11-02 14:29:20|1127.2|1127|1127.4|1127.2|1127.6|1127.4|1127.2|1126.8|5892
1635863370000|2021-11-02 14:29:30|1127.2|1127|1127.4|1127.2|1127.6|1127.2|1127.2|1127|0
1635863380000|2021-11-02 14:29:40||1127||1127||1127.2||1127|500
1635863390000|2021-11-02 14:29:50|1127.2|1127.2|1127.4|1127|1127.4|1127.2|1127.2|1127|0
1635863400000|2021-11-02 14:30:00|1127.2|1126.8|1126.6|1126.4|1127.2|1126.8|1126.6|1126.2|12399
1635863410000|2021-11-02 14:30:10|1126.4|1126.2|1126.4|1126|1126.4|1126.2|1126.2|1125.8|1362
1635863420000|2021-11-02 14:30:20|1126.6|1126.2|1126.6|1126.2|1126.6|1126.4|1126.6|1126.2|3608
1635863430000|2021-11-02 14:30:30|1126.8|1126.4|1126.6|1126.2|1127.2|1126.8|1126.6|1126|9147
1635863440000|2021-11-02 14:30:40|1126.2|1126|1126.2|1126|1126.2|1126|1126.2|1126|1653
1635863450000|2021-11-02 14:30:50|1126.4|1126.2|1126.6|1126.2|1126.6|1126.2|1126.4|1126.2|4346
1635863460000|2021-11-02 14:31:00|1126.4|1126.4|1126.8|1126.4|1126.8|1126.4|1126.4|1126.4|1082
1635863470000|2021-11-02 14:31:10|1127.2|1126.6|1127.4|1127|1127.6|1127.4|1127|1126.6|10382
1635863480000|2021-11-02 14:31:20|1127.2|1127.2|1127.6|1127.2|1127.8|1127.6|1127.2|1127.2|1307
1635863490000|2021-11-02 14:31:30|1127.8|1127.4|1128|1127.6|1128|1127.8|1127.6|1127.2|1108
1635863500000|2021-11-02 14:31:40|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.8|1127.4|126
1635863520000|2021-11-02 14:32:00|1127.8|1127.8|1128|1127.8|1128|1127.8|1127.8|1127.8|0
1635863530000|2021-11-02 14:32:10|1128.2|1128|1128.2|1128|1128.4|1128.2|1128.2|1128|10654
1635863540000|2021-11-02 14:32:20|1128|1127.8|1128|1127.6|1128|1127.8|1128|1127.6|1522
1635863550000|2021-11-02 14:32:30|1127.8|1127.4|1128.2|1127.8|1128.2|1127.8|1127.8|1127.4|2227
1635863560000|2021-11-02 14:32:40|1128|1127.6|1127.8|1127.4|1128|1127.8|1127.8|1127.4|120
1635863570000|2021-11-02 14:32:50|1127.6|1127.2|1127.4|1127.2|1127.6|1127.2|1127.4|1127|1193
1635863580000|2021-11-02 14:33:00|1127.2|1127|1127.6|1127.2|1127.6|1127.2|1127.2|1126.8|3895
1635863590000|2021-11-02 14:33:10|1127.4|1127|1127.2|1126.8|1127.4|1127.2|1127.2|1126.8|2386
1635863610000|2021-11-02 14:33:30|1127.4|1127|1127.2|1127|1127.4|1127|1127.2|1126.8|1265
1635863620000|2021-11-02 14:33:40|1127.4|1127.2|1127.8|1127.4|1128|1127.6|1127.4|1127.2|3629
1635863630000|2021-11-02 14:33:50|1127.6|1127.6|1128|1127.6|1128|1127.8|1127.6|1127.4|300
1635863640000|2021-11-02 14:34:00|1128.2|1128|1128.4|1128|1128.4|1128.2|1128.2|1128|5947
1635863650000|2021-11-02 14:34:10|1128.2|1128.2|1128|1127.6|1128.2|1128.2|1128|1127.6|470
1635863660000|2021-11-02 14:34:20|1128.2|1127.8|1128|1127.8|1128.2|1127.8|1128|1127.6|2000
1635863670000|2021-11-02 14:34:30|1127.8|1127.6|1127.4|1127.2|1128|1127.6|1127.4|1127.2|5187
1635863680000|2021-11-02 14:34:40|1127.6|1127.4|1128|1127.6|1128|1127.8|1127.6|1127.4|705
1635863690000|2021-11-02 14:34:50|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|389
1635863700000|2021-11-02 14:35:00|1128|1127.6|1128|1127.8|1128|1127.8|1128|1127.6|0
1635863710000|2021-11-02 14:35:10|1128.2||1128||1128.2||1128||1948
1635863730000|2021-11-02 14:35:30|1128.2|1128|1128.2|1128|1128.4|1128|1128.2|1127.8|716
1635863750000|2021-11-02 14:35:50|1128.4|1127.8|1128.4|1128|1128.4|1128|1128.4|1127.8|2727
1635863760000|2021-11-02 14:36:00|1128.2|1127.8|1128.2|1128|1128.2|1128|1127.8|1127.4|6814
1635863770000|2021-11-02 14:36:10|1128.4|1128.2|1128.4|1128|1128.4|1128.2|1128.2|1128|6771
1635863780000|2021-11-02 14:36:20|1128.2||1128.2||1128.2||1128.2||0
1635863790000|2021-11-02 14:36:30|1128|1127.8|1128|1127.8|1128.2|1127.8|1128|1127.6|2209
1635863800000|2021-11-02 14:36:40|1128.2|1128|1128.2|1128|1128.2|1128|1128|1128|1341
1635863810000|2021-11-02 14:36:50|1128.4|1128.2|1129.2|1128.8|1129.2|1128.8|1128.4|1128.2|4925
1635863820000|2021-11-02 14:37:00|1129|1129|1129.4|1129|1129.4|1129.2|1129|1128.8|6806
1635863830000|2021-11-02 14:37:10|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1128.8|1128.6|5982
1635863840000|2021-11-02 14:37:20|1129.4|1129|1129.4|1129.2|1129.6|1129.2|1129.2|1129|1799
1635863850000|2021-11-02 14:37:30|1129.6|1129.4|1129.8|1129.4|1129.8|1129.4|1129.6|1129.4|46
1635863860000|2021-11-02 14:37:40|1129.4|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129.2|4425
1635863870000|2021-11-02 14:37:50|1129.4|1129.4|1129.4|1129.2|1129.4|1129.4|1129.4|1129.2|637
1635863880000|2021-11-02 14:38:00|1129.6|1129|1129.4|1129|1129.6|1129.4|1129.4|1129|2010
1635863910000|2021-11-02 14:38:30|1129|1129.2|1129.4|1129|1129.4|1129.2|1129|1128.8|21194
1635863920000|2021-11-02 14:38:40|1129.6|1129.2|1130.2|1130|1130.4|1130|1129.6|1129.2|81119
1635863930000|2021-11-02 14:38:50|1130.4|1130.2|1130.2|1129.8|1130.4|1130.2|1130.2|1129.8|1039
1635863940000|2021-11-02 14:39:00|1130.4|1130|1131|1130.6|1131|1130.6|1130.2|1130|3890
1635863950000|2021-11-02 14:39:10|1130.8|1130.4|1130.6|1130.4|1130.8|1130.6|1130.6|1130.4|2928
1635863960000|2021-11-02 14:39:20|1130.8|1130.6|1130.8|1130.4|1131|1130.6|1130.8|1130.4|1
1635863970000|2021-11-02 14:39:30|1131|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.4|0
1635863980000|2021-11-02 14:39:40|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.4|0
1635863990000|2021-11-02 14:39:50|1130.6|1130.2|1130.6|1130|1130.6|1130.2|1130.6|1130|670
1635864000000|2021-11-02 14:40:00|1130.4|1129.8|1130|1129.6|1130.4|1129.8|1130|1129.6|2862
1635864010000|2021-11-02 14:40:10|1129.8||1129.8||1129.8||1129.8||0
1635864020000|2021-11-02 14:40:20|1130||1130||1130||1129.8||415
1635864030000|2021-11-02 14:40:30|1130.2|1129.8|1130.6|1130.2|1130.6|1130.2|1130.2|1129.8|2240
1635864040000|2021-11-02 14:40:40|1130.8|1130.4|1130.8|1130.6|1130.8|1130.6|1130.8|1130.4|3202
1635864050000|2021-11-02 14:40:50|1131|1130.8|1131|1130.8|1131|1130.8|1131|1130.6|1046
1635864060000|2021-11-02 14:41:00|1130.8|1130.6|1130.4|1130|1131|1130.6|1130.4|1130|1994
1635864070000|2021-11-02 14:41:10|1130.2|1129.8|1130.2|1129.8|1130.2|1130|1129.8|1129.4|3176
1635864080000|2021-11-02 14:41:20|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.6|0
1635864090000|2021-11-02 14:41:30|||||||||100
1635864140000|2021-11-02 14:42:20|1130.2|1129.8|1130.4|1130|1130.6|1130.2|1130.2|1129.8|6558
1635864160000|2021-11-02 14:42:40|1130.6|1130.2|1130.8|1130.6|1130.8|1130.6|1130.6|1130|16751
1635864170000|2021-11-02 14:42:50|1130.6|1130.4|1130.6|1130.4|1130.8|1130.4|1130.6|1130.4|1266
1635864180000|2021-11-02 14:43:00|1130.8|1130.6|1130.8|1130.4|1130.8|1130.6|1130.6|1130.4|3870
1635864190000|2021-11-02 14:43:10|1130.6|1130.6|1130.8|1130.6|1130.8|1130.6|1130.6|1130.6|0
1635864200000|2021-11-02 14:43:20|1131|1130.8|1130.8|1130.4|1131|1130.8|1130.6|1130.4|27644
1635864210000|2021-11-02 14:43:30|1130.6||1130.8||1130.8||1130.6||500
1635864220000|2021-11-02 14:43:40|1130.6|1130.6|1130.8|1130.6|1131|1130.6|1130.6|1130.6|1026
1635864230000|2021-11-02 14:43:50|1131|1130.8|1131|1130.8|1131|1130.8|1131|1130.8|25584
1635864240000|2021-11-02 14:44:00|1130.8|1130.6|1130.8|1130.4|1131|1130.6|1130.8|1130.4|1666
1635864250000|2021-11-02 14:44:10|1131|1130.6|1130.8|1130.4|1131|1130.8|1130.8|1130.4|980
1635864260000|2021-11-02 14:44:20||1130.6||1130.4||1130.6||1130.4|0
1635864270000|2021-11-02 14:44:30|1130.6|1130.2|1130.8|1130.4|1130.8|1130.4|1130.2|1130|13493
1635864290000|2021-11-02 14:44:50|1130.6|1130.2|1130.2|1129.8|1130.6|1130.2|1130|1129.8|2364
1635864300000|2021-11-02 14:45:00|1130|1130|1130.2|1129.8|1130.2|1130|1130|1129.8|501
1635864320000|2021-11-02 14:45:20|1130||1130||1130||1130||107
1635864330000|2021-11-02 14:45:30|1130.2|1130|1130.2|1130|1130.4|1130|1130.2|1130|1
1635864340000|2021-11-02 14:45:40|1130.4|1130.2|1130.2|1129.8|1130.4|1130.2|1130.2|1129.8|1590
1635864350000|2021-11-02 14:45:50|1130||1130||1130.2||1130||135
1635864360000|2021-11-02 14:46:00|1130.2|1130|1130.2|1129.8|1130.2|1130|1130|1129.8|375
1635864370000|2021-11-02 14:46:10|1130.4|1130|1130.2|1129.8|1130.4|1130|1130.2|1129.8|1511
1635864390000|2021-11-02 14:46:30|1129.8|1129.6|1130.4|1130|1130.4|1130|1129.8|1129.6|9782
1635864410000|2021-11-02 14:46:50||1130.2||1130.2||1130.2||1130.2|0
1635864420000|2021-11-02 14:47:00|1130.2|1130|1130.4|1130|1130.4|1130.2|1130.2|1129.8|3880
1635864430000|2021-11-02 14:47:10|1130|1129.8|1130.4|1130|1130.4|1130|1130|1129.6|1995
1635864440000|2021-11-02 14:47:20|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|0
1635864450000|2021-11-02 14:47:30|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1130|0
1635864470000|2021-11-02 14:47:50|1130.6|1130.2|1130.6|1130.4|1130.6|1130.4|1130.4|1130.2|2895
1635864480000|2021-11-02 14:48:00|||||||||2166
1635864490000|2021-11-02 14:48:10|1130.8|1130.6|1131.2|1130.8|1131.6|1131.4|1130.8|1130.6|10602
1635864500000|2021-11-02 14:48:20|1131.4|1131|1131.6|1131.2|1131.6|1131.2|1131.4|1131|0
1635864510000|2021-11-02 14:48:30|1131.4|1131|1131.2|1130.8|1131.4|1131.2|1131|1130.6|4777
1635864530000|2021-11-02 14:48:50|1131.4|1131|1131|1130.6|1131.4|1131|1131|1130.6|641
1635864540000|2021-11-02 14:49:00|1130.8|1130.4|1130.4|1130.2|1130.8|1130.4|1130.4|1130.2|1282
1635864550000|2021-11-02 14:49:10|1130.2|1130|1130.4|1130|1130.4|1130.2|1130|1129.8|4541
1635864570000|2021-11-02 14:49:30|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|0
1635864580000|2021-11-02 14:49:40|1130.4|1130|1130.2|1129.8|1130.4|1130|1130|1129.8|0
1635864610000|2021-11-02 14:50:10|1130.4|1130|1130.4|1130|1130.4|1130.2|1130.2|1130|2
1635864620000|2021-11-02 14:50:20|1130.6|1130.2|1130.2|1129.8|1130.6|1130.4|1130.2|1129.8|8131
1635864630000|2021-11-02 14:50:30|1130|1129.6|1129.8|1129.4|1130|1129.6|1129.8|1129.4|1297
1635864640000|2021-11-02 14:50:40|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.6|1062
1635864650000|2021-11-02 14:50:50|||||||||750
1635864660000|2021-11-02 14:51:00|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|0
1635864670000|2021-11-02 14:51:10||1129.6||1129.6||1129.6||1129.6|0
1635864690000|2021-11-02 14:51:30|1130|1129.8|1129.8|1129.6|1130|1129.8|1129.8|1129.6|1381
1635864700000|2021-11-02 14:51:40||1129.4||1129.6||1129.6||1129.4|0
1635864710000|2021-11-02 14:51:50|1129.6|1129.4|1129.6|1129.2|1129.6|1129.4|1129.4|1129.2|693
1635864730000|2021-11-02 14:52:10|1129.8|1129.4|1129.8|1129.6|1129.8|1129.6|1129.8|1129.4|610
1635864740000|2021-11-02 14:52:20||1129.4||1129.6||1129.6||1129.4|0
1635864750000|2021-11-02 14:52:30|1130|1129.8|1130.2|1129.8|1130.2|1130|1130|1129.8|8679
1635864770000|2021-11-02 14:52:50|1130|1129.6|1129.8|1129.4|1130|1129.6|1129.8|1129.4|581
1635864780000|2021-11-02 14:53:00|1130|1129.6|1130.4|1130.2|1130.6|1130.2|1130|1129.6|5506
1635864790000|2021-11-02 14:53:10|1130.6|1130.4|1130.6|1130.4|1130.6|1130.4|1130.6|1130.2|1315
1635864800000|2021-11-02 14:53:20|1130.8||1130.8||1130.8||1130.8||3327
1635864830000|2021-11-02 14:53:50|1131|1130.6|1130.6|1130.2|1131|1130.6|1130.6|1130.2|1849
1635864840000|2021-11-02 14:54:00|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|0
1635864850000|2021-11-02 14:54:10||1130.4||1130.4||1130.4||1130.4|0
1635864860000|2021-11-02 14:54:20|1130.4|1130.2|1130.6|1130.2|1130.6|1130.2|1130.4|1130.2|952
1635864880000|2021-11-02 14:54:40|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.4|1142
1635864910000|2021-11-02 14:55:10|1131.2|1130.8|1131.4|1131|1131.8|1131.4|1131.2|1130.6|8905
1635864920000|2021-11-02 14:55:20|1131.6|1131.2|1131.6|1131.4|1131.8|1131.4|1131.6|1131.2|0
1635864940000|2021-11-02 14:55:40||1131.2||1131.2||1131.2||1131.2|0
1635864950000|2021-11-02 14:55:50||1131.4||1131.4||1131.4||1131.2|14
1635864960000|2021-11-02 14:56:00|||||||||437
1635864980000|2021-11-02 14:56:20|1131.4|1131.2|1131.6|1131.2|1131.6|1131.4|1131.4|1131.2|1201
1635864990000|2021-11-02 14:56:30|1131.4||1131.4||1131.4||1131.4||0
1635865000000|2021-11-02 14:56:40|1131.2|1131|1131.2|1131|1131.2|1131|1131.2|1131|1469
1635865020000|2021-11-02 14:57:00|1131|1130.8|1131|1130.6|1131|1130.8|1131|1130.6|735
1635865040000|2021-11-02 14:57:20|1130.8|1130.8|1131|1130.6|1131|1130.8|1130.8|1130.6|1017
1635865050000|2021-11-02 14:57:30|1131.2|1130.8|1131.8|1131.4|1131.8|1131.6|1131.2|1130.8|9718
1635865080000|2021-11-02 14:58:00|1132|1131.6|1132|1131.6|1132.4|1132|1131.8|1131.6|33793
1635865090000|2021-11-02 14:58:10|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|0
1635865100000|2021-11-02 14:58:20|1132|1131.6|1132|1131.6|1132|1131.8|1132|1131.6|3081
1635865110000|2021-11-02 14:58:30|1131.8|1131.4|1131.6|1131.4|1131.8|1131.4|1131.6|1131.4|6260
1635865120000|2021-11-02 14:58:40|1131.8|1131.6|1132|1131.6|1132|1131.8|1131.8|1131.4|3773
1635865140000|2021-11-02 14:59:00|1131.4|1131.2|1131.8|1131.4|1132|1131.8|1131.4|1131.2|37968
1635865160000|2021-11-02 14:59:20|1131.6||1131.8||1131.8||1131.6||0
1635865180000|2021-11-02 14:59:40|1132|1131.6|1132|1131.8|1132|1131.8|1132|1131.6|1270
1635865190000|2021-11-02 14:59:50|1132.2|1132|1132.4|1132|1132.4|1132.2|1132|1131.6|84789
1635865200000|2021-11-02 15:00:00|1132.2|1131.8|1132.4|1132|1132.4|1132.2|1132.2|1131.8|45
1635865210000|2021-11-02 15:00:10|1132.2|1131.8|1132.4|1132|1132.6|1132.2|1132.2|1131.8|9251
1635865220000|2021-11-02 15:00:20|1132.6|1132.2|1132.8|1132.4|1132.8|1132.6|1132.4|1132.2|478
1635865240000|2021-11-02 15:00:40|1132.6|1132|1132.6|1132.2|1132.8|1132.6|1132.4|1132|20451
1635865250000|2021-11-02 15:00:50||1132.4||1132.4||1132.4||1132.4|0
1635865260000|2021-11-02 15:01:00|1132.8|1132.2|1132.6|1132.4|1132.8|1132.4|1132.6|1132.2|1687
1635865270000|2021-11-02 15:01:10||1132.2||1132.4||1132.4||1132.2|4452
1635865290000|2021-11-02 15:01:30|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|7
1635865300000|2021-11-02 15:01:40|1132.6|1132.4|1132.6|1132.2|1132.6|1132.4|1132.4|1132.2|1594
1635865330000|2021-11-02 15:02:10|1132.8|1132.4|1132.8|1132.4|1132.8|1132.6|1132.6|1132.4|9415
1635865340000|2021-11-02 15:02:20||1132.6||1132.6||1132.6||1132.4|5580
1635865350000|2021-11-02 15:02:30|||||||||1958
1635865360000|2021-11-02 15:02:40|1133|1132.8|1133.6|1133.2|1133.6|1133.4|1133|1132.8|94518
1635865370000|2021-11-02 15:02:50|1133.4|1133.4|1133.2|1133|1133.6|1133.4|1133.2|1132.8|14051
1635865380000|2021-11-02 15:03:00|1133.4|1133.2|1133.6|1133.4|1133.6|1133.4|1133.4|1133|2459
1635865390000|2021-11-02 15:03:10|1133.8|1133.6|1134.2|1133.6|1134.2|1133.8|1133.8|1133.4|7835
1635865400000|2021-11-02 15:03:20|1134|1133.8|1134.4|1133.8|1134.4|1134|1134|1133.8|1338
1635865410000|2021-11-02 15:03:30|1134.6|1134|1134.4|1133.8|1134.6|1134|1134.4|1133.8|0
1635865420000|2021-11-02 15:03:40|1134.6|1134|1134|1133.6|1134.6|1134.2|1134|1133.6|6455
1635865440000|2021-11-02 15:04:00|1133.8|1133.4|1133.4|1133.2|1134|1133.6|1133.4|1133.2|7164
1635865450000|2021-11-02 15:04:10|1133.6|1133|1133|1132.6|1133.6|1133|1132.8|1132.6|3522
1635865460000|2021-11-02 15:04:20|1132.8|1132.4|1132.6|1132.4|1132.8|1132.6|1132.6|1132.4|2245
1635865470000|2021-11-02 15:04:30||1132.2||1132.2||1132.2||1132.2|1041
1635865490000|2021-11-02 15:04:50|1132.4|1132|1131.8|1131.4|1132.4|1132|1131.8|1131.4|14021
1635865500000|2021-11-02 15:05:00|1132|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.4|2673
1635865510000|2021-11-02 15:05:10|1131.8|1131.8|1132|1131.8|1132.4|1132|1131.8|1131.8|2606
1635865520000|2021-11-02 15:05:20|1132.2|1132|1132.6|1132|1132.6|1132.2|1132.2|1132|1309
1635865530000|2021-11-02 15:05:30|1131.8|1131.6|1132.2|1131.8|1132.6|1132|1131.8|1131.6|19611
1635865540000|2021-11-02 15:05:40|1132.4|1132|1132.6|1132.2|1132.6|1132.2|1132.4|1131.8|2849
1635865550000|2021-11-02 15:05:50|1132.8|1132.4|1132.8|1132.4|1133|1132.6|1132.6|1132.4|2216
1635865560000|2021-11-02 15:06:00|1133|1132.6|1133.4|1133|1133.4|1133|1133|1132.6|3065
1635865570000|2021-11-02 15:06:10|1133.2||1133.4||1133.4||1133.2||0
1635865580000|2021-11-02 15:06:20|1133.2|1132.8|1133.2|1132.8|1133.4|1133|1133|1132.8|6205
1635865600000|2021-11-02 15:06:40|1133|1132.6|1132.8|1132.4|1133|1132.6|1132.8|1132.4|2666
1635865620000|2021-11-02 15:07:00|1133|1132.6|1133|1132.6|1133|1132.6|1132.8|1132.4|1079
1635865630000|2021-11-02 15:07:10|1132.8||1132.8||1133||1132.8||0
1635865640000|2021-11-02 15:07:20||1132.4||1132.4||1132.4||1132.4|0
1635865650000|2021-11-02 15:07:30||1132.6||1132.4||1132.6||1132.4|0
1635865660000|2021-11-02 15:07:40|1132.6|1132.2|1132.2|1131.8|1132.6|1132.2|1132|1131.6|4742
1635865670000|2021-11-02 15:07:50|1132|1131.6|1132|1131.6|1132|1131.8|1131.8|1131.6|0
1635865680000|2021-11-02 15:08:00|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|1085
1635865690000|2021-11-02 15:08:10|1132.2|1131.8|1132.2|1131.8|1132.2|1132|1132.2|1131.8|1211
1635865700000|2021-11-02 15:08:20|1132.4|1132|1132.8|1132.2|1132.8|1132.4|1132.2|1132|2611
1635865750000|2021-11-02 15:09:10|1132.6||1132.6||1132.6||1132.6||0
1635865760000|2021-11-02 15:09:20|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|742
1635865770000|2021-11-02 15:09:30|1133|1132.6|1132.8|1132.4|1133.2|1133|1132.8|1132.4|3163
1635865780000|2021-11-02 15:09:40|1132.6|1132.2|1132.6|1132.2|1132.6|1132.6|1132.6|1132.2|7499
1635865810000|2021-11-02 15:10:10|1132.8|1132.4|1132.8|1132.4|1132.8|1132.6|1132.6|1132.4|1232
1635865820000|2021-11-02 15:10:20||1132.6||1132.4||1132.6||1132.4|100
1635865840000|2021-11-02 15:10:40|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.2|1131.8|10723
1635865850000|2021-11-02 15:10:50|1132.2|1131.8|1132.2|1131.8|1132.4|1132|1132.2|1131.8|268
1635865860000|2021-11-02 15:11:00|1132|1132|1132|1131.8|1132|1132|1132|1131.8|766
1635865870000|2021-11-02 15:11:10|1131.8|1131.6|1131.8|1131.6|1132|1131.6|1131.8|1131.6|3296
1635865880000|2021-11-02 15:11:20|1132|1131.8|1132|1131.6|1132|1131.8|1131.8|1131.4|7843
1635865890000|2021-11-02 15:11:30|1132.2|1131.8|1132|1131.6|1132.2|1132|1131.8|1131.4|12040
1635865910000|2021-11-02 15:11:50|1132.2|1131.8|1132|1131.6|1132.4|1132|1132|1131.6|1123
1635865920000|2021-11-02 15:12:00|1132.2|1131.8|1132.6|1132.2|1132.6|1132.2|1132.2|1131.8|766
1635865930000|2021-11-02 15:12:10|1132.4|1132|1132.4|1132|1132.6|1132.2|1132.4|1132|0
1635865940000|2021-11-02 15:12:20||1131.8||1131.8||1131.8||1131.8|0
1635865950000|2021-11-02 15:12:30|1132.2|1132|1132.2|1131.8|1132.2|1132|1132.2|1131.8|0
1635865960000|2021-11-02 15:12:40|1132||1132||1132||1132||0
1635865970000|2021-11-02 15:12:50|1132.2||1132.2||1132.2||1132.2||0
1635865980000|2021-11-02 15:13:00|1132||1132||1132.2||1132||0
1635866030000|2021-11-02 15:13:50||1131.6||1131.6||1131.6||1131.6|1122
1635866040000|2021-11-02 15:14:00|1131.8|1131.4|1131.6|1131.4|1131.8|1131.4|1131.6|1131.4|672
1635866050000|2021-11-02 15:14:10|1131.4|1131.2|1131.4|1131|1131.4|1131.2|1131.4|1131|1793
1635866060000|2021-11-02 15:14:20|1131.2||1131.2||1131.2||1131.2||0
1635866070000|2021-11-02 15:14:30|1131.4|1131.2|1131.6|1131.2|1131.6|1131.2|1131.4|1131.2|2044
1635866090000|2021-11-02 15:14:50|1131.4|1131.4|1131.4|1131|1131.6|1131.4|1131.2|1131|5556
1635866100000|2021-11-02 15:15:00|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.4|1131.2|1252
1635866110000|2021-11-02 15:15:10|1131.4|1131|1131|1130.6|1131.4|1131|1130.8|1130.4|19785
1635866120000|2021-11-02 15:15:20|1131.2|1130.8|1131.4|1131|1131.6|1131.2|1131|1130.6|16368
1635866130000|2021-11-02 15:15:30||1130.8||1130.8||1130.8||1130.8|0
1635866140000|2021-11-02 15:15:40|1131.2||1131.2||1131.2||1131||500
1635866150000|2021-11-02 15:15:50|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1131|303
1635866160000|2021-11-02 15:16:00|1131.6|1131.2|1131.8|1131.4|1131.8|1131.6|1131.6|1131.2|1814
1635866180000|2021-11-02 15:16:20|1132|1131.6|1132|1131.4|1132|1131.6|1131.8|1131.4|0
1635866190000|2021-11-02 15:16:30|1131.8|1131.2|1131.6|1131.2|1131.8|1131.4|1131.4|1131.2|7929
1635866200000|2021-11-02 15:16:40|1131.8|1131.4|1131.4|1131.2|1131.8|1131.4|1131.4|1131.2|699
1635866210000|2021-11-02 15:16:50|1131.2|1131|1131|1130.6|1131.2|1131|1131|1130.6|508
1635866220000|2021-11-02 15:17:00|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.4|0
1635866230000|2021-11-02 15:17:10|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.4|1112
1635866240000|2021-11-02 15:17:20|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.8|1130.4|0
1635866250000|2021-11-02 15:17:30||1130.6||1130.6||1130.6||1130.6|0
1635866260000|2021-11-02 15:17:40|1130.6|1130.4|1130.6|1130.4|1130.8|1130.4|1130.6|1130.2|821
1635866270000|2021-11-02 15:17:50|1130.4|1130.2|1130.4|1130|1130.4|1130.2|1130.2|1130|1584
1635866280000|2021-11-02 15:18:00|1130.2|1129.8|1130|1129.6|1130.2|1130|1130|1129.6|3558
1635866290000|2021-11-02 15:18:10|1129.8|1129.8|1129.6|1129.4|1129.8|1129.8|1129.6|1129.4|1445
1635866300000|2021-11-02 15:18:20|1129.4|1129.2|1130|1129.6|1130.2|1129.8|1129.4|1129.2|5300
1635866310000|2021-11-02 15:18:30|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|4709
1635866320000|2021-11-02 15:18:40|1129.4||1129.4||1129.6||1129.4||0
1635866330000|2021-11-02 15:18:50|1129.6|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|9
1635866340000|2021-11-02 15:19:00|1129.4|1129.4|1130|1129.4|1130|1129.4|1129.4|1129.4|2396
1635866360000|2021-11-02 15:19:20|1129.8|1129.6|1130|1129.6|1130|1129.8|1129.8|1129.4|376
1635866370000|2021-11-02 15:19:30|1130.2|1129.8|1130.2|1129.8|1130.6|1130.2|1130|1129.6|12387
1635866380000|2021-11-02 15:19:40|1130|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|0
1635866390000|2021-11-02 15:19:50|1129.8||1130||1130||1129.8||0
1635866400000|2021-11-02 15:20:00|1129.8|1129.4|1129|1128.8|1129.8|1129.4|1129|1128.8|2675
1635866410000|2021-11-02 15:20:10|1128.8|1128.6|1129|1128.6|1129|1128.6|1128.6|1128.4|9583
1635866420000|2021-11-02 15:20:20|1128.8|1128.4|1128.8|1128.4|1129|1128.6|1128.4|1128.2|6514
1635866430000|2021-11-02 15:20:30|1128.6||1128.6||1128.6||1128.6||200
1635866440000|2021-11-02 15:20:40|1128.4|1128|1128|1127.6|1128.4|1128.2|1128|1127.6|12261
1635866450000|2021-11-02 15:20:50|1128.2|1127.8|1128.2|1127.8|1128.4|1128|1128|1127.6|279
1635866460000|2021-11-02 15:21:00|1128.4|1128|1128.4|1128|1128.6|1128.2|1128.2|1128|1371
1635866470000|2021-11-02 15:21:10|1128.6|1128.2|1128.8|1128.4|1128.8|1128.4|1128.6|1128.2|4252
1635866500000|2021-11-02 15:21:40|1128.6|1128.2|1128.4|1127.8|1128.6|1128.2|1128.2|1127.8|3800
1635866510000|2021-11-02 15:21:50|1128.2|1128|1128.4|1128|1128.4|1128|1128.2|1127.8|0
1635866520000|2021-11-02 15:22:00|1128.6|1128.2|1128.6|1128.2|1128.8|1128.4|1128.4|1128.2|1355
1635866530000|2021-11-02 15:22:10|1128.8|1128.4|1128.8|1128.6|1128.8|1128.6|1128.8|1128.4|3027
1635866540000|2021-11-02 15:22:20|1129|1128.8|1129|1128.6|1129|1128.8|1129|1128.6|936
1635866550000|2021-11-02 15:22:30|1128.8|1128.4|1128.6|1128.4|1128.8|1128.4|1128.6|1128.4|2795
1635866560000|2021-11-02 15:22:40||1128.2||1128.2||1128.2||1128.2|0
1635866580000|2021-11-02 15:23:00|1128.8|1128.4|1129|1128.8|1129|1128.8|1128.8|1128.4|4065
1635866590000|2021-11-02 15:23:10|1129.2|1129|1129.4|1129|1129.4|1129.2|1129.2|1129|1847
1635866600000|2021-11-02 15:23:20|1129.6|1129.2|1130|1129.6|1130|1129.6|1129.6|1129.2|3916
1635866610000|2021-11-02 15:23:30|1130.2|1129.8|1130|1129.4|1130.4|1130|1129.8|1129.4|18903
1635866620000|2021-11-02 15:23:40|1130.2|1129.6|1130.2|1129.8|1130.4|1130|1130.2|1129.6|3558
1635866630000|2021-11-02 15:23:50|1130.4||1130.2||1130.4||1130.2||0
1635866640000|2021-11-02 15:24:00|1130.4|1130|1130.2|1129.8|1130.4|1130|1130.2|1129.8|200
1635866650000|2021-11-02 15:24:10|1130.4|1130|1130.4|1129.8|1130.4|1130|1130.2|1129.8|0
1635866660000|2021-11-02 15:24:20|1130.2||1130.2||1130.2||1130.2||0
1635866670000|2021-11-02 15:24:30|1130|1129.6|1130.2|1129.8|1130.2|1129.8|1129.8|1129.4|3912
1635866680000|2021-11-02 15:24:40|1130|1129.6|1129.8|1129.4|1130|1129.8|1129.8|1129.4|0
1635866690000|2021-11-02 15:24:50|1130|1129.6|1130.4|1130|1130.4|1130|1130|1129.6|3027
1635866700000|2021-11-02 15:25:00|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|3000
1635866720000|2021-11-02 15:25:20|1130.2|1129.8|1130|1129.8|1130.2|1129.8|1129.8|1129.6|1367
1635866730000|2021-11-02 15:25:30|1130.2|1130|1130.2|1129.8|1130.2|1130|1130.2|1129.8|21
1635866740000|2021-11-02 15:25:40|1130|1129.6|1130.4|1130.2|1130.4|1130.2|1130|1129.6|7052
1635866750000|2021-11-02 15:25:50|1130.6|1130.4|1130.8|1130.4|1130.8|1130.6|1130.4|1130.2|15844
1635866760000|2021-11-02 15:26:00|1130.6|1130.2|1130.6|1130.2|1130.6|1130.4|1130.4|1130.2|52
1635866770000|2021-11-02 15:26:10|1130.4|1130|1130.4|1130|1130.4|1130|1130.2|1130|465
1635866780000|2021-11-02 15:26:20|1130.2|1129.8|1130|1129.6|1130.4|1130|1130|1129.6|4870
1635866790000|2021-11-02 15:26:30|1129.8|1129.4|1130.4|1130|1130.4|1130.2|1129.8|1129.4|2902
1635866800000|2021-11-02 15:26:40|1130.6|1130.2|1131.6|1131.2|1131.6|1131.2|1130.6|1130.2|4740
1635866810000|2021-11-02 15:26:50|1131.4|1131|1131.4|1131|1131.6|1131.2|1131.2|1131|451
1635866820000|2021-11-02 15:27:00|1131.2||1131.2||1131.2||1131.2||0
1635866830000|2021-11-02 15:27:10|1131.4|1131.2|1132|1131.8|1132|1131.8|1131.4|1131.2|3365
1635866840000|2021-11-02 15:27:20|1132.2|1131.6|1132.4|1132|1132.6|1132.4|1132.2|1131.6|19907
1635866850000|2021-11-02 15:27:30||1132.2||1132||1132.2||1132|0
1635866860000|2021-11-02 15:27:40|1132.6|1132.2|1132.4|1132.2|1132.6|1132.2|1132.4|1132.2|6788
1635866870000|2021-11-02 15:27:50||1132||1132.2||1132.2||1132|877
1635866880000|2021-11-02 15:28:00|1132.6|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.4|2817
1635866890000|2021-11-02 15:28:10|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132|684
1635866910000|2021-11-02 15:28:30|1132.4||1132.6||1132.6||1132.4||0
1635866920000|2021-11-02 15:28:40|1132.4||1132.4||1132.4||1132.4||0
1635866930000|2021-11-02 15:28:50|1132.6|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|2414
1635866940000|2021-11-02 15:29:00|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.4|1132|205
1635866960000|2021-11-02 15:29:20||1132.2||1132.4||1132.4||1132.2|0
1635866970000|2021-11-02 15:29:30|1132.6|1132.2|1132.4|1132.2|1132.6|1132.4|1132.4|1132|2444
1635866980000|2021-11-02 15:29:40||1132||1132.2||1132.2||1132|496
1635866990000|2021-11-02 15:29:50|1132.6|1132.4|1132.6|1132.2|1132.8|1132.4|1132.6|1132.2|1498
1635867000000|2021-11-02 15:30:00|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|0
1635867010000|2021-11-02 15:30:10|1132.2|1131.8|1132.2|1132|1132.4|1132|1132|1131.6|2041
1635867020000|2021-11-02 15:30:20|1132.4|1132.2|1132.4|1132|1132.4|1132.2|1132.4|1132|2
1635867040000|2021-11-02 15:30:40||1132.2||1132||1132.2||1132|0
1635867050000|2021-11-02 15:30:50||1132.2||1132||1132.2||1132|0
1635867060000|2021-11-02 15:31:00|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|923
1635867070000|2021-11-02 15:31:10|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|451
1635867080000|2021-11-02 15:31:20|1132.2||1132.2||1132.2||1132.2||0
1635867090000|2021-11-02 15:31:30|1132.4||1132.2||1132.4||1132.2||0
1635867100000|2021-11-02 15:31:40|1132|1131.8|1131.8|1131.4|1132|1131.8|1131.6|1131.4|2432
1635867110000|2021-11-02 15:31:50||1131.6||1131.4||1131.6||1131.4|0
1635867120000|2021-11-02 15:32:00|1131.6||1131.6||1131.8||1131.6||0
1635867140000|2021-11-02 15:32:20|1131.8|1131.6|1132.2|1131.8|1132.2|1131.8|1131.8|1131.6|4218
1635867150000|2021-11-02 15:32:30|1132|1131.6|1132|1131.6|1132|1131.6|1132|1131.6|0
1635867160000|2021-11-02 15:32:40|1131.8|1131.4|1131.8|1131.6|1132|1131.6|1131.8|1131.4|0
1635867180000|2021-11-02 15:33:00|1131.6|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.4|2
1635867200000|2021-11-02 15:33:20|1132|1131.6|1132|1131.8|1132.2|1132|1132|1131.6|3651
1635867220000|2021-11-02 15:33:40|1132.2|1132|1132.4|1132|1132.4|1132|1132.2|1131.8|2233
1635867240000|2021-11-02 15:34:00|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|465
1635867260000|2021-11-02 15:34:20|1132|1132|1132.2|1131.8|1132.2|1132|1132|1131.8|500
1635867270000|2021-11-02 15:34:30|1132||1132||1132||1132||0
1635867290000|2021-11-02 15:34:50|1132.2|1132|1132.2|1131.8|1132.2|1132|1132.2|1131.8|1382
1635867300000|2021-11-02 15:35:00|1132.4|1132|1132.6|1132.2|1132.6|1132.2|1132.2|1132|3540
1635867310000|2021-11-02 15:35:10|1132.4|1132|1132.4|1132|1132.4|1132.2|1132.2|1132|2505
1635867320000|2021-11-02 15:35:20|1132.2|1132.2|1132.2|1132|1132.2|1132.2|1132.2|1132|620
1635867330000|2021-11-02 15:35:30|1132.4|1132.2|1132.6|1132.2|1132.6|1132.4|1132.4|1132.2|4901
1635867340000|2021-11-02 15:35:40|1132.4|1132|1132.6|1132.2|1132.6|1132.2|1132.4|1132|0
1635867350000|2021-11-02 15:35:50|1132.4|1132|1132.6|1132.2|1132.6|1132.2|1132.4|1132|5800
1635867360000|2021-11-02 15:36:00|1132.4|1132|1132.4|1132.2|1132.6|1132.2|1132|1131.8|7184
1635867370000|2021-11-02 15:36:10|1132.6|1132.4|1132.6|1132.2|1132.6|1132.4|1132.4|1132.2|4047
1635867390000|2021-11-02 15:36:30|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|2610
1635867400000|2021-11-02 15:36:40|1132.6|1132.2|1132.2|1131.8|1132.6|1132.2|1132|1131.8|95374
1635867430000|2021-11-02 15:37:10|1132||1132||1132||1132||0
1635867440000|2021-11-02 15:37:20|1132.2|1132|1132.2|1131.8|1132.4|1132|1132.2|1131.8|711
1635867450000|2021-11-02 15:37:30|1132.4|1132|1132.2|1132|1132.4|1132.2|1132.2|1132|0
1635867480000|2021-11-02 15:38:00|1132|1131.8|1132.2|1131.8|1132.2|1132|1132|1131.8|977
1635867500000|2021-11-02 15:38:20|1132.4|1132|1132.2|1132|1132.4|1132|1132.2|1131.8|1601
1635867510000|2021-11-02 15:38:30|1132.4|1132.2|1132.4|1132.2|1132.6|1132.2|1132.2|1132|3642
1635867530000|2021-11-02 15:38:50|1132.2|1132|1132.4|1132|1132.4|1132.2|1132.2|1132|474
1635867550000|2021-11-02 15:39:10|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1091
1635867570000|2021-11-02 15:39:30|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|0
1635867580000|2021-11-02 15:39:40|1132.6|1132.2|1132.6|1132.2|1132.8|1132.4|1132.6|1132.2|17142
1635867590000|2021-11-02 15:39:50|1132.4|1132|1132.4|1132|1132.4|1132.2|1132.4|1132|0
1635867600000|2021-11-02 15:40:00|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|214
1635867610000|2021-11-02 15:40:10|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1131.6|1131.4|15643
1635867620000|2021-11-02 15:40:20|1132.2|1131.8|1132.2|1131.8|1132.4|1132|1132.2|1131.8|5024
1635867630000|2021-11-02 15:40:30|1132||1132||1132.2||1132||0
1635867640000|2021-11-02 15:40:40|1131.8|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.4|1918
1635867650000|2021-11-02 15:40:50|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.4|0
1635867660000|2021-11-02 15:41:00|1131.6||1131.6||1131.6||1131.6||0
1635867670000|2021-11-02 15:41:10|1131.4|1131.2|1131.6|1131.2|1131.6|1131.2|1131.4|1131.2|460
1635867680000|2021-11-02 15:41:20|1131.4|1131|1131.2|1130.8|1131.4|1131|1131.2|1130.8|1482
1635867690000|2021-11-02 15:41:30|1131|1130.6|1131.2|1130.8|1131.2|1130.8|1131|1130.6|0
1635867700000|2021-11-02 15:41:40|1131.4|1131|1131.2|1130.8|1131.4|1131|1131.2|1130.8|0
1635867710000|2021-11-02 15:41:50|1131.4|1131|1131.6|1131.2|1131.6|1131.2|1131.4|1131|932
1635867720000|2021-11-02 15:42:00|1131.8|1131.4|1131.2|1130.8|1131.8|1131.4|1131.2|1130.8|8128
1635867730000|2021-11-02 15:42:10|1131.4|1131|1131.2|1131|1131.4|1131|1131.2|1130.8|1199
1635867750000|2021-11-02 15:42:30|1131.4|1130.8|1131.2|1130.8|1131.4|1131|1131.2|1130.8|274
1635867770000|2021-11-02 15:42:50|1131.4|1131|1131.4|1131|1131.4|1131|1131.2|1130.8|2509
1635867790000|2021-11-02 15:43:10|1131.2|1130.8|1131.4|1131|1131.4|1131|1131.2|1130.8|2000
1635867800000|2021-11-02 15:43:20|1131.2||1131.4||1131.4||1131.2||522
1635867810000|2021-11-02 15:43:30|1131.2||1131.2||1131.4||1131.2||1124
1635867830000|2021-11-02 15:43:50|1131|1130.8|1130.8|1130.6|1131|1130.8|1130.8|1130.4|5427
1635867840000|2021-11-02 15:44:00|1131|1130.8|1132.2|1132|1132.2|1132|1131|1130.8|95684
1635867850000|2021-11-02 15:44:10|1132.4|1132.2|1132.6|1132.2|1132.8|1132.6|1132.4|1132.2|996
1635867860000|2021-11-02 15:44:20||1132.4||1132.4||1132.4||1132.4|25
1635867870000|2021-11-02 15:44:30||1132.2||1132.2||1132.2||1132.2|100
1635867880000|2021-11-02 15:44:40|1132.8|1132.4|1132.8|1132.4|1132.8|1132.6|1132.8|1132.4|1224
1635867890000|2021-11-02 15:44:50||1132.6||1132.6||1132.6||1132.6|0
1635867900000|2021-11-02 15:45:00|1133|1132.8|1133|1132.6|1133.2|1132.8|1132.8|1132.4|930
1635867940000|2021-11-02 15:45:40|1132.8|1132.4|1132|1131.6|1132.8|1132.4|1131.8|1131.6|8114
1635867950000|2021-11-02 15:45:50|1131.8|1131.4|1131.6|1131.4|1131.8|1131.4|1131.6|1131.4|385
1635867960000|2021-11-02 15:46:00|1131.8|1131.6|1131.8|1131.4|1131.8|1131.6|1131.8|1131.4|1
1635867970000|2021-11-02 15:46:10|1131.6|1131.6|1131.8|1131.4|1131.8|1131.6|1131.6|1131.4|0
1635867980000|2021-11-02 15:46:20|1131.6||1131.8||1131.8||1131.6||2687
1635868000000|2021-11-02 15:46:40|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|460
1635868010000|2021-11-02 15:46:50|1131.8|1131.4|1131.8|1131.4|1132|1131.8|1131.8|1131.4|1414
1635868020000|2021-11-02 15:47:00|1132||1131.8||1132||1131.8||0
1635868060000|2021-11-02 15:47:40|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.4|1131|2695
1635868070000|2021-11-02 15:47:50|1131.4|1131.4|1131.4|1131.2|1131.8|1131.4|1131.4|1131|2
1635868080000|2021-11-02 15:48:00|1131.6|1131.4|1131.4|1131.2|1131.6|1131.4|1131.4|1131.2|1285
1635868100000|2021-11-02 15:48:20|1131.6|1131|1131.4|1131|1131.6|1131|1131.2|1131|2
1635868110000|2021-11-02 15:48:30|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.8|500
1635868150000|2021-11-02 15:49:10|1131|1130.6|1131.2|1131|1131.2|1131|1130.8|1130.6|4182
1635868160000|2021-11-02 15:49:20|1131.4|1131.2|1131.6|1131.2|1131.6|1131.2|1131.2|1131.2|746
1635868170000|2021-11-02 15:49:30|1131.4|1131|1131.2|1130.8|1131.4|1131|1131.2|1130.8|0
1635868190000|2021-11-02 15:49:50|1131||1131||1131||1131||0
1635868200000|2021-11-02 15:50:00|1131.2|1131|1131.2|1131|1131.2|1131|1131.2|1130.8|439
1635868210000|2021-11-02 15:50:10|1131|1130.8|1131|1130.8|1131|1130.8|1131|1130.8|800
1635868220000|2021-11-02 15:50:20|1131.2||1131.2||1131.2||1131.2||0
1635868270000|2021-11-02 15:51:10|1131.4|1131|1131.6|1131.2|1131.8|1131.4|1131.4|1131|2314
1635868290000|2021-11-02 15:51:30|1131.4|1131|1131.6|1131.2|1131.6|1131.2|1131.4|1131|0
1635868300000|2021-11-02 15:51:40|1131.4||1131.4||1131.4||1131.4||0
1635868310000|2021-11-02 15:51:50|1131.6||1131.6||1131.6||1131.4||0
1635868320000|2021-11-02 15:52:00|1131.4|1131.4|1131.4|1131.2|1131.6|1131.4|1131.4|1131.2|0
1635868330000|2021-11-02 15:52:10|1131.6|1131.4|1131.4|1131.2|1131.6|1131.4|1131.4|1131.2|0
1635868340000|2021-11-02 15:52:20|1131.6|1131|1131.4|1131.2|1131.6|1131.2|1131.4|1131|461
1635868380000|2021-11-02 15:53:00|1131.6|1131.4|1131.8|1131.6|1131.8|1131.6|1131.6|1131.4|3650
1635868390000|2021-11-02 15:53:10|1132|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.6|685
1635868400000|2021-11-02 15:53:20|1132|1132|1132|1131.8|1132|1132|1132|1131.8|266
1635868420000|2021-11-02 15:53:40|1131.8|1131.6|1132|1131.8|1132|1131.8|1131.8|1131.6|3105
1635868440000|2021-11-02 15:54:00|1131.8|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.6|894
1635868460000|2021-11-02 15:54:20|1131.8||1131.8||1131.8||1131.8||0
1635868470000|2021-11-02 15:54:30|1131.6|1131.4|1131.6|1131.2|1131.6|1131.6|1131.6|1131.2|167
1635868490000|2021-11-02 15:54:50|1131.4|1131|1131.2|1131|1131.4|1131|1131.2|1131|1432
1635868520000|2021-11-02 15:55:20|1131|1130.8|1130.8|1130.4|1131|1130.8|1130.6|1130.2|4828
1635868530000|2021-11-02 15:55:30||1130.2||1130.2||1130.2||1130.2|0
1635868540000|2021-11-02 15:55:40|1130.6|1130.4|1130.8|1130.4|1130.8|1130.4|1130.4|1130|3956
1635868550000|2021-11-02 15:55:50|1130.6|1130.6|1130.6|1130.2|1130.6|1130.6|1130.6|1130.2|0
1635868560000|2021-11-02 15:56:00|1130.2|1130|1130.6|1130.2|1130.6|1130.2|1130.2|1130|4425
1635868570000|2021-11-02 15:56:10|1130.8|1130.4|1130.8|1130.4|1130.8|1130.6|1130.6|1130.4|2421
1635868590000|2021-11-02 15:56:30|1130.6|1130.2|1131|1130.6|1131|1130.8|1130.6|1130.2|932
1635868600000|2021-11-02 15:56:40|1130.8|1130.8|1130.6|1130.2|1131|1130.8|1130.6|1130.2|1179
1635868620000|2021-11-02 15:57:00|1130.4|1130|1130.4|1130.2|1130.4|1130.2|1130.2|1129.8|2558
1635868630000|2021-11-02 15:57:10|1130.6|1130|1130|1129.8|1130.6|1130|1130|1129.6|3925
1635868640000|2021-11-02 15:57:20||1129.6||1129.6||1129.6||1129.6|0
1635868650000|2021-11-02 15:57:30|1129.8||1130||1130||1129.8||0
1635868660000|2021-11-02 15:57:40|1129.8|1129.8|1130|1129.8|1130|1129.8|1129.8|1129.6|13921
1635868670000|2021-11-02 15:57:50||1129.6||1129.6||1129.6||1129.6|0
1635868680000|2021-11-02 15:58:00||1129.8||1129.8||1129.8||1129.6|445
1635868690000|2021-11-02 15:58:10||1129.6||1129.6||1129.6||1129.6|155
1635868700000|2021-11-02 15:58:20|1129.6|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|6232
1635868710000|2021-11-02 15:58:30|1129.8|1129.4|1130|1129.4|1130|1129.6|1129.8|1129.4|7186
1635868720000|2021-11-02 15:58:40|1129.8|1129.6|1130|1129.4|1130|1129.6|1129.8|1129.4|0
1635868730000|2021-11-02 15:58:50|1129.8|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|0
1635868740000|2021-11-02 15:59:00|1129.8|1129.4|1130.4|1130|1130.4|1130|1129.8|1129.4|3125
1635868750000|2021-11-02 15:59:10|1130.2|1129.8|1130.2|1129.8|1130.4|1130|1130.2|1129.8|0
1635868770000|2021-11-02 15:59:30|1130|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.4|2000
1635868780000|2021-11-02 15:59:40|1129.8||1130||1130||1129.8||0
1635868790000|2021-11-02 15:59:50||1129.8||1129.8||1129.8||1129.8|0
1635868800000|2021-11-02 16:00:00|1129.8|1129.6|1130|1129.6|1130.2|1129.8|1129.8|1129.6|4049
1635868810000|2021-11-02 16:00:10|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1129.8|1129.6|1094
1635868820000|2021-11-02 16:00:20|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|241
1635868830000|2021-11-02 16:00:30|1130.8|1130.6|1130.8|1130.4|1130.8|1130.6|1130.6|1130.4|4444
1635868840000|2021-11-02 16:00:40|1130.6|1130.2|1130.6|1130.2|1130.6|1130.4|1130.4|1130.2|73
1635868850000|2021-11-02 16:00:50|1130.4|1130.4|1130.8|1130.4|1130.8|1130.4|1130.4|1130.4|1941
1635868870000|2021-11-02 16:01:10|1131|1130.6|1131|1130.6|1131|1130.8|1131|1130.6|1668
1635868890000|2021-11-02 16:01:30|1130.8||1130.8||1131||1130.8||0
1635868900000|2021-11-02 16:01:40|1131||1131||1131||1130.8||902
1635868910000|2021-11-02 16:01:50|1130.8||1131||1131||1130.8||1400
1635868930000|2021-11-02 16:02:10|1130.8||1131||1131||1130.8||0
1635868940000|2021-11-02 16:02:20||1130.8||1130.8||1130.8||1130.6|878
1635868950000|2021-11-02 16:02:30|||||||||3242
1635868960000|2021-11-02 16:02:40|1131.2|1131|1131.4|1131|1131.6|1131.2|1131.2|1131|353
1635868970000|2021-11-02 16:02:50|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|769
1635868980000|2021-11-02 16:03:00|1131.8|1131.4|1131.8|1131.4|1131.8|1131.6|1131.8|1131.4|2884
1635868990000|2021-11-02 16:03:10|1131.6|1131.2|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|0
1635869000000|2021-11-02 16:03:20|1132|1131.6|1132|1131.8|1132.2|1131.8|1131.8|1131.6|2118
1635869010000|2021-11-02 16:03:30|1131.8|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.6|581
1635869020000|2021-11-02 16:03:40|1131.8|1131.8|1132|1131.6|1132|1131.8|1131.8|1131.6|0
1635869030000|2021-11-02 16:03:50||1131.8||1131.6||1131.8||1131.6|0
1635869040000|2021-11-02 16:04:00|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.8|1407
1635869050000|2021-11-02 16:04:10|1132.4|1132|1132.4|1132|1132.4|1132.2|1132.4|1132|0
1635869060000|2021-11-02 16:04:20|||||||||260
1635869080000|2021-11-02 16:04:40|1132.2|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.8|2000
1635869100000|2021-11-02 16:05:00||1132.2||1132||1132.2||1132|454
1635869110000|2021-11-02 16:05:10|1132|1131.8|1132.6|1132.2|1132.6|1132.4|1132|1131.8|6355
1635869120000|2021-11-02 16:05:20|1132.8|1132.6|1133|1132.6|1133.2|1132.8|1132.8|1132.6|4687
1635869130000|2021-11-02 16:05:30|1132.8||1133||1133.2||1132.8||235
1635869140000|2021-11-02 16:05:40|1133.2|1133|1133.4|1133|1133.4|1133|1133|1133|1500
1635869150000|2021-11-02 16:05:50|1133.2||1133.2||1133.2||1133.2||0
1635869160000|2021-11-02 16:06:00|1133.4|1133.2|1133.6|1133.2|1133.6|1133.4|1133.4|1133.2|1686
1635869170000|2021-11-02 16:06:10|1133.4||1133.4||1133.6||1133.4||545
1635869180000|2021-11-02 16:06:20|1133.6||1133.6||1133.6||1133.6||0
1635869190000|2021-11-02 16:06:30|1133.4|1133|1133.6|1133.2|1133.6|1133.4|1133.4|1133|8265
1635869200000|2021-11-02 16:06:40|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|2000
1635869210000|2021-11-02 16:06:50|1133.2|1132.8|1133.2|1133|1133.4|1133|1132.8|1132.6|11249
1635869220000|2021-11-02 16:07:00|1133.4|1133.2|1133.4|1133|1133.4|1133.2|1133.2|1133|501
1635869230000|2021-11-02 16:07:10|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1132.8|11680
1635869240000|2021-11-02 16:07:20|1133.2|1132.8|1133.4|1133|1133.4|1133|1133|1132.8|7608
1635869250000|2021-11-02 16:07:30|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133|1132.8|2492
1635869260000|2021-11-02 16:07:40|1133||1133||1133||1133||0
1635869270000|2021-11-02 16:07:50|1133.2|1133|1132.8|1132.6|1133.2|1133|1132.8|1132.6|3266
1635869280000|2021-11-02 16:08:00|1133|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.6|4225
1635869290000|2021-11-02 16:08:10|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.6|3786
1635869300000|2021-11-02 16:08:20||1132.8||1132.6||1132.8||1132.6|451
1635869310000|2021-11-02 16:08:30|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133|1132.8|3005
1635869320000|2021-11-02 16:08:40|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|1645
1635869330000|2021-11-02 16:08:50|1133|1132.8|1133.2|1132.8|1133.4|1133|1133|1132.8|21151
1635869340000|2021-11-02 16:09:00|1133.4|1133|1133.2|1132.8|1133.4|1133|1133.2|1132.8|2670
1635869350000|2021-11-02 16:09:10|1133|1132.6|1133|1132.6|1133.2|1132.8|1132.8|1132.6|8174
1635869360000|2021-11-02 16:09:20|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.4|1132.2|6789
1635869370000|2021-11-02 16:09:30|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1214
1635869380000|2021-11-02 16:09:40||1132.2||1132.2||1132.2||1132.2|0
1635869390000|2021-11-02 16:09:50|1132.6|1132|1132.6|1132.2|1132.6|1132.4|1132.4|1132|10527
1635869400000|2021-11-02 16:10:00|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|3697
1635869420000|2021-11-02 16:10:20|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|0
1635869430000|2021-11-02 16:10:30|1132.6|1132.2|1132.4|1132.2|1132.8|1132.4|1132.4|1132.2|1086
1635869440000|2021-11-02 16:10:40|1132.2|1132|1132.2|1131.8|1132.2|1132|1132|1131.8|21062
1635869470000|2021-11-02 16:11:10|1132.4|1132|1132.6|1132.2|1132.6|1132.4|1132|1131.8|11606
1635869480000|2021-11-02 16:11:20|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|879
1635869490000|2021-11-02 16:11:30|1132.6|1132.2|1132.6|1132.2|1132.6|1132.4|1132.6|1132.2|3733
1635869530000|2021-11-02 16:12:10|1132.8|1132.4|1132.6|1132.2|1133|1132.6|1132.4|1132.2|8199
1635869560000|2021-11-02 16:12:40|1132.8|1132.4|1132.6|1132.2|1132.8|1132.6|1132.6|1132.2|8816
1635869590000|2021-11-02 16:13:10|1132|1131.8|1131.8|1131.4|1132|1131.8|1131.6|1131.4|19088
1635869600000|2021-11-02 16:13:20|1132|1131.6|1131.4|1131|1132.4|1132|1131.2|1131|103627
1635869610000|2021-11-02 16:13:30|1131.6|1131.2|1131.6|1131.2|1131.8|1131.4|1131.4|1131.2|6777
1635869620000|2021-11-02 16:13:40|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|2008
1635869630000|2021-11-02 16:13:50|1132.2|1131.8|1131.6|1131.2|1132.2|1131.8|1131.4|1131.2|4835
1635869640000|2021-11-02 16:14:00|1131.4|1131|1131.6|1131.2|1132|1131.6|1131.4|1131|30092
1635869650000|2021-11-02 16:14:10|1131.8|1131.4|1132.6|1132.2|1132.6|1132.2|1131.8|1131.4|1243
1635869660000|2021-11-02 16:14:20|1132.4|1132.4|1132.6|1132.2|1132.6|1132.4|1132.4|1132.2|508
1635869670000|2021-11-02 16:14:30|1132.4|1132|1132.4|1132|1132.4|1132|1132.2|1132|1638
1635869680000|2021-11-02 16:14:40|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|600
1635869700000|2021-11-02 16:15:00|1132.4|1132.4|1133|1132.6|1133|1132.6|1132.4|1132.4|1096
1635869710000|2021-11-02 16:15:10|1132.8|1132.4|1132.8|1132.4|1133|1132.4|1132.6|1132.2|913
1635869720000|2021-11-02 16:15:20|1132.6||1132.6||1132.6||1132.6||0
1635869730000|2021-11-02 16:15:30|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|100
1635869740000|2021-11-02 16:15:40|1132.6|1132.4|1132.6|1132.4|1133|1132.6|1132.6|1132.4|13523
1635869750000|2021-11-02 16:15:50|1132.8||1132.8||1132.8||1132.8||413
1635869760000|2021-11-02 16:16:00|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132.2|802
1635869770000|2021-11-02 16:16:10|1132.4|1132|1131.4|1131|1132.6|1132|1131|1130.8|29339
1635869780000|2021-11-02 16:16:20|1131.6|1131.2|1131.6|1131.4|1132|1131.8|1131.6|1131.2|18877
1635869790000|2021-11-02 16:16:30|1131.8|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.6|2315
1635869810000|2021-11-02 16:16:50|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.4|1570
1635869830000|2021-11-02 16:17:10|1131.6|1131.2|1132.2|1131.8|1132.4|1131.8|1131.6|1131.2|5780
1635869840000|2021-11-02 16:17:20|1132.4|1132|1132.4|1132|1132.6|1132|1132.4|1132|0
1635869850000|2021-11-02 16:17:30|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.4|1132.2|2771
1635869860000|2021-11-02 16:17:40|1133|1132.6|1133|1132.6|1133|1132.6|1132.8|1132.4|2063
1635869880000|2021-11-02 16:18:00|1133.2|1132.8|1133.2|1132.8|1133.2|1133|1133|1132.6|16020
1635869890000|2021-11-02 16:18:10|1133|1132.6|1133|1132.6|1133.2|1132.8|1133|1132.6|5658
1635869910000|2021-11-02 16:18:30|1132.8|1132.8|1133|1132.8|1133|1132.8|1132.8|1132.8|500
1635869920000|2021-11-02 16:18:40||1132.6||1132.6||1132.6||1132.6|0
1635869930000|2021-11-02 16:18:50|1133.2|1132.8|1133.2|1132.8|1133.4|1133|1133|1132.8|2188
1635869940000|2021-11-02 16:19:00|1133||1133.2||1133.2||1133||0
1635869950000|2021-11-02 16:19:10||1133||1132.8||1133||1132.8|1250
1635869960000|2021-11-02 16:19:20|1133.4|1133|1133.4|1133|1133.6|1133.4|1133.4|1132.8|2711
1635869980000|2021-11-02 16:19:40|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|2273
1635869990000|2021-11-02 16:19:50||1133.2||1133||1133.2||1133|0
1635870000000|2021-11-02 16:20:00|1133.2|1132.8|1133.2|1132.8|1133.2|1133|1133.2|1132.8|927
1635870010000|2021-11-02 16:20:10|1133|1132.4|1133|1132.6|1133.2|1132.8|1132.8|1132.4|22981
1635870020000|2021-11-02 16:20:20|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|948
1635870040000|2021-11-02 16:20:40|1133|1132.6|1132.8|1132.2|1133.2|1132.8|1132.8|1132.2|7979
1635870050000|2021-11-02 16:20:50|1132.6|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.4|776
1635870060000|2021-11-02 16:21:00|1132.6|1132.2|1132.6|1132.2|1132.8|1132.2|1132.6|1132.2|308
1635870090000|2021-11-02 16:21:30|1132.4|1132.4|1132.4|1131.8|1132.4|1132.4|1132.2|1131.8|4958
1635870100000|2021-11-02 16:21:40||1132||1132||1132||1132|0
1635870110000|2021-11-02 16:21:50|1132.2|1132.2|1132.2|1132|1132.4|1132.2|1132.2|1132|1277
1635870120000|2021-11-02 16:22:00|1132.4||1132.4||1132.4||1132.2||0
1635870130000|2021-11-02 16:22:10|1132.2|1131.8|1132.6|1132.4|1132.6|1132.4|1132.2|1131.8|7798
1635870140000|2021-11-02 16:22:20|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|773
1635870150000|2021-11-02 16:22:30|1132.2|1132|1132.6|1132.2|1132.6|1132.2|1132.2|1132|900
1635870160000|2021-11-02 16:22:40|1133|1132.4|1132.6|1132|1133|1132.6|1132.6|1132|6285
1635870180000|2021-11-02 16:23:00|1132.4||1132.2||1132.4||1132.2||1435
1635870190000|2021-11-02 16:23:10|1132|1131.8|1132|1131.8|1132.2|1131.8|1132|1131.8|0
1635870200000|2021-11-02 16:23:20|1132.2|1132|1132|1131.8|1132.2|1132|1132|1131.8|3733
1635870210000|2021-11-02 16:23:30|1132.2|1132|1132|1131.4|1132.2|1132|1131.8|1131.4|4149
1635870220000|2021-11-02 16:23:40|1131.8|1131.2|1131.8|1131.4|1131.8|1131.6|1131.6|1131.2|4089
1635870230000|2021-11-02 16:23:50|1131.6||1131.8||1131.8||1131.6||0
1635870250000|2021-11-02 16:24:10|1131.4|1131.2|1131.8|1131.4|1131.8|1131.4|1131.4|1131.2|6134
1635870260000|2021-11-02 16:24:20|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|0
1635870270000|2021-11-02 16:24:30|1132|1131.6|1132|1131.6|1132.2|1131.8|1131.8|1131.6|15369
1635870290000|2021-11-02 16:24:50|1131.8|1131.8|1132|1131.8|1132.2|1131.8|1131.8|1131.8|1573
1635870300000|2021-11-02 16:25:00|1132.2|1132|1132.2|1131.8|1132.2|1132|1132|1131.8|451
1635870310000|2021-11-02 16:25:10|1132.4|1132|1132.2|1132|1132.4|1132.2|1132.2|1132|381
1635870330000|2021-11-02 16:25:30|1132.4||1132.4||1132.4||1132.4||3636
1635870340000|2021-11-02 16:25:40|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.6|6578
1635870350000|2021-11-02 16:25:50|1132|1131.6|1132|1131.6|1132.2|1131.8|1132|1131.6|3827
1635870360000|2021-11-02 16:26:00|1132.2|1131.8|1132.2|1131.8|1132.2|1132|1132|1131.8|1903
1635870370000|2021-11-02 16:26:10|1132||1132||1132||1132||0
1635870380000|2021-11-02 16:26:20|1131.8|1131.6|1132|1131.8|1132|1131.8|1131.8|1131.6|1830
1635870390000|2021-11-02 16:26:30||1131.6||1131.6||1131.6||1131.6|0
1635870400000|2021-11-02 16:26:40||1131.8||1131.8||1131.8||1131.8|1908
1635870410000|2021-11-02 16:26:50|1132.2|1132|1132.2|1132|1132.4|1132|1132|1132|1124
1635870450000|2021-11-02 16:27:30|||||||||5000
1635870460000|2021-11-02 16:27:40|1132|1131.8|1132.2|1132|1132.2|1132|1132|1131.8|848
1635870470000|2021-11-02 16:27:50|1132|1131.8|1132.2|1131.8|1132.2|1132|1132|1131.6|8745
1635870480000|2021-11-02 16:28:00||1132||1131.8||1132||1131.8|451
1635870500000|2021-11-02 16:28:20|1132.4|1132|1132.8|1132.4|1133|1132.6|1132.4|1132|8804
1635870510000|2021-11-02 16:28:30|1133|1132.6|1133|1132.6|1133|1132.8|1133|1132.6|961
1635870520000|2021-11-02 16:28:40|1133.2|1132.8|1133|1132.6|1133.2|1133|1133|1132.6|8441
1635870530000|2021-11-02 16:28:50||1132.8||1132.8||1132.8||1132.8|0
1635870540000|2021-11-02 16:29:00|1133.2|1133|1133.2|1132.8|1133.6|1133.2|1133|1132.6|22016
1635870550000|2021-11-02 16:29:10|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|500
1635870560000|2021-11-02 16:29:20|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1132.8|1132.2|23477
1635870570000|2021-11-02 16:29:30|1133.4|1133|1133.4|1133|1133.4|1133|1133.2|1133|398
1635870580000|2021-11-02 16:29:40|1133.6|1133.2|1134|1133.6|1134|1133.6|1133.4|1133.2|2875
1635870590000|2021-11-02 16:29:50|1133.8|1133.4|1134|1133.6|1134.4|1133.8|1133.8|1133.4|34765
1635926400000|2021-11-03 08:00:00|1135|1133|1135.8|1134.4|1136|1134.4|1135|1133|0
1635926410000|2021-11-03 08:00:10|1135.6|1134.2|1136|1134.4|1136|1134.4|1135.2|1133.8|0
1635926420000|2021-11-03 08:00:20|1135.8|1134.6|1135|1133.8|1136.4|1135.2|1135|1133.8|0
1635926430000|2021-11-03 08:00:30|1134.8|1134|1133|1131.6|1134.8|1134|1133|1131.6|0
1635926440000|2021-11-03 08:00:40||1131.4||1131.6||1131.6||1131.4|0
1635926450000|2021-11-03 08:00:50|1132.8|1131.8|1131.8|1130.6|1133|1131.8|1131.8|1130.4|0
1635926460000|2021-11-03 08:01:00|1131.6|1130.8|1131.2|1130|1132.2|1131.4|1131.2|1130|0
1635926470000|2021-11-03 08:01:10|1131|1129.6|1130.6|1129.4|1131|1129.6|1129.8|1128.8|0
1635926490000|2021-11-03 08:01:30|1130.8|1129.6|1130.6|1129.4|1130.8|1129.6|1130|1129.4|0
1635926500000|2021-11-03 08:01:40|1130.8|1129.6|1130.8|1129.4|1130.8|1130.4|1130.6|1129.4|0
1635926510000|2021-11-03 08:01:50|1130.6||1130.6||1130.6||1130.6||0
1635926520000|2021-11-03 08:02:00|1130.4|1129.6|1130.4|1129.4|1130.4|1129.6|1130.2|1129.4|0
1635926530000|2021-11-03 08:02:10|1130.2|1129.6|1130.4|1130|1130.4|1130|1130.2|1129.4|651
1635926540000|2021-11-03 08:02:20|1130.6|1130.2|1130.8|1130|1131.2|1130.2|1130.6|1130|1431
1635926550000|2021-11-03 08:02:30|1131|1130.4|1132|1131|1132|1131|1131|1130.4|982
1635926560000|2021-11-03 08:02:40|1132.2|1131.4|1132.8|1132|1133.2|1132.2|1131.8|1131.4|557
1635926570000|2021-11-03 08:02:50|1133|1132.2|1133.8|1132.6|1133.8|1132.6|1133|1132|0
1635926580000|2021-11-03 08:03:00|1133.6|1132.4|1135|1133.6|1135|1133.8|1133.6|1132.4|768
1635926590000|2021-11-03 08:03:10|1135.2|1133.8|1135.4|1133.8|1135.4|1133.8|1135.2|1133.8|39
1635926600000|2021-11-03 08:03:20|1135.2|1134|1134.4|1133.4|1135.2|1135|1134.2|1133.2|3567
1635926610000|2021-11-03 08:03:30|1134.2|1133.2|1133.8|1133.2|1134.4|1133.2|1133.2|1132.2|1814
1635926620000|2021-11-03 08:03:40|1133.6|1133|1133.4|1132.6|1133.8|1133|1132.8|1131.8|5558
1635926630000|2021-11-03 08:03:50|1133.6|1132.8|1134.2|1133.2|1134.6|1133.4|1133.6|1132.8|92
1635926640000|2021-11-03 08:04:00|1134|1133|1134.8|1133.8|1134.8|1133.8|1133.8|1132.8|611
1635926650000|2021-11-03 08:04:10|1135|1134|1135|1134|1135.2|1134.2|1134.4|1133.4|211
1635926660000|2021-11-03 08:04:20|1134.8|1133.8|1134.6|1133.6|1134.8|1133.8|1134|1133|12
1635926670000|2021-11-03 08:04:30|1134.8|1133.8|1134.2|1133.2|1134.8|1134.4|1134.2|1133.2|100
1635926680000|2021-11-03 08:04:40|1134|1133|1133.6|1132.6|1134|1133|1133|1132.2|3617
1635926690000|2021-11-03 08:04:50|1133.8|1132.8|1134.2|1133|1134.2|1133.2|1133.8|1132.8|1148
1635926700000|2021-11-03 08:05:00|1134|1132.8|1133.2|1132.2|1134|1133|1133|1132|1842
1635926710000|2021-11-03 08:05:10|1133|1132|1133|1132|1133.2|1132.2|1132.8|1131.6|0
1635926720000|2021-11-03 08:05:20|1133.2|1132.2|1133|1132|1133.2|1132.4|1133|1132|0
1635926730000|2021-11-03 08:05:30|1132.8|1132.2|1133.6|1133|1133.6|1133|1132.8|1132.2|3049
1635926740000|2021-11-03 08:05:40|1134|1133.2|1134.2|1133.4|1134.2|1133.4|1133.8|1133.2|155
1635926750000|2021-11-03 08:05:50|1134.4|1133.6|1134.4|1133.8|1135.2|1134.2|1134.4|1133.6|0
1635926760000|2021-11-03 08:06:00|1134.2|1133.6|1134.8|1133.8|1135|1134|1134.2|1133|238
1635926770000|2021-11-03 08:06:10|1135|1134|1135|1134.2|1135|1134.2|1135|1134|0
1635926780000|2021-11-03 08:06:20|1134.8|1133.8|1134.4|1133.4|1134.8|1133.8|1133.4|1132.4|77
1635926800000|2021-11-03 08:06:40|1134.6|1133.6|1134.2|1133.4|1134.8|1133.8|1134.2|1133.4|0
1635926810000|2021-11-03 08:06:50|1134|1134|1134.2|1133.4|1134.4|1134|1134|1133.4|100
1635926820000|2021-11-03 08:07:00|1134|1133.2|1133.4|1132.6|1134|1133.2|1133.4|1132.6|542
1635926830000|2021-11-03 08:07:10|1133.8|1132.8|1133.6|1132.6|1134.4|1133.6|1133.4|1132.6|257
1635926840000|2021-11-03 08:07:20|1133.4|1132.4|1133.6|1132.6|1133.6|1132.6|1133|1132.2|0
1635926850000|2021-11-03 08:07:30|1133.8|1132.8|1134|1133.4|1134.2|1133.6|1133.6|1132.6|0
1635926860000|2021-11-03 08:07:40|1133.8|1133.2|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|0
1635926870000|2021-11-03 08:07:50|1133.4|1133|1133.4|1132.6|1133.4|1133|1133.4|1132.4|100
1635926880000|2021-11-03 08:08:00|1133.2|1132.4|1132.8|1132.2|1133.2|1132.6|1132.8|1132.2|0
1635926890000|2021-11-03 08:08:10|1133|1132|1132.6|1132|1133|1132|1132.6|1131.6|0
1635926900000|2021-11-03 08:08:20|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|1132.2|1131.4|0
1635926910000|2021-11-03 08:08:30|1132.6|1132|1132|1131.4|1132.6|1132|1131.6|1131|2050
1635926920000|2021-11-03 08:08:40|1132.2|1131.6|1133|1132.2|1133|1132.4|1132.2|1131.6|1268
1635926930000|2021-11-03 08:08:50|1132.8|1132.4|1133|1132.4|1133|1132.4|1132.8|1132.2|0
1635926940000|2021-11-03 08:09:00|1133.2|1132.6|1133.4|1132.6|1133.4|1132.8|1133.2|1132.6|0
1635926950000|2021-11-03 08:09:10|1133.6|1132.8|1134|1133.2|1134.2|1133.4|1133.6|1132.8|0
1635926960000|2021-11-03 08:09:20|1134.2|1133.4|1132.8|1132.2|1134.4|1133.6|1132.4|1132|9192
1635926970000|2021-11-03 08:09:30|1133.2|1132.4|1133.6|1133|1133.8|1133|1133.2|1132.4|1326
1635926980000|2021-11-03 08:09:40|1133.8|1132.8|1134.4|1133.8|1134.4|1133.8|1133.4|1132.8|0
1635926990000|2021-11-03 08:09:50|1134.2|1133.6|1134.6|1133.8|1134.6|1134|1134.2|1133.6|0
1635927000000|2021-11-03 08:10:00|1134.4|1133.6|1133.6|1133|1134.4|1133.6|1133.6|1133|1233
1635927010000|2021-11-03 08:10:10|1133.8|1133.2|1132.8|1132|1133.8|1133.2|1132.8|1132|0
1635927020000|2021-11-03 08:10:20|1132.6|1132.2|1133|1132.2|1133.2|1132.6|1132.4|1132|1094
1635927030000|2021-11-03 08:10:30|1132.8|1132.4|1133.4|1132.6|1133.4|1132.6|1132.8|1132.4|462
1635927040000|2021-11-03 08:10:40|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|0
1635927050000|2021-11-03 08:10:50|1133|1133|1133|1132.8|1133|1133|1133|1132.8|0
1635927060000|2021-11-03 08:11:00|1132.8|1132.4|1133|1132.4|1133|1132.6|1132.6|1132|360
1635927070000|2021-11-03 08:11:10|1132.8|1132.2|1132.6|1132.2|1132.8|1132.2|1132.6|1132|230
1635927080000|2021-11-03 08:11:20|1132.8|1132.4|1132.2|1131.6|1132.8|1132.4|1132|1131.4|5750
1635927090000|2021-11-03 08:11:30|1132|1131.4|1133.2|1132.6|1133.4|1132.6|1132|1131.4|2710
1635927100000|2021-11-03 08:11:40|1133|1132.4|1133|1132.2|1133|1132.6|1132.4|1131.8|2053
1635927110000|2021-11-03 08:11:50|1132.8|1132.4|1133|1132.2|1133.2|1132.6|1132.8|1132.2|0
1635927120000|2021-11-03 08:12:00|1132.8|1132|1133|1132.2|1133|1132.2|1132.6|1131.8|0
1635927130000|2021-11-03 08:12:10|1132.8||1132.6||1132.8||1132.6||0
1635927140000|2021-11-03 08:12:20|1132.4|1132|1132|1131.4|1132.4|1132|1131.6|1131|194
1635927150000|2021-11-03 08:12:30|1132.2|1131.6|1132.2|1131.6|1132.4|1131.6|1131.4|1131.2|15453
1635927160000|2021-11-03 08:12:40|1132.4|1131.8|1133.2|1132.8|1133.4|1132.8|1132.2|1131.8|1528
1635927170000|2021-11-03 08:12:50|1133|1132.4|1133|1132.4|1133.4|1132.8|1133|1132.4|1460
1635927180000|2021-11-03 08:13:00|1132.8|1133|1134|1133.6|1134|1133.6|1132.8|1133|61329
1635927190000|2021-11-03 08:13:10|1134.2|1133.8|1134|1133.6|1134.6|1134|1133.8|1133.4|21234
1635927200000|2021-11-03 08:13:20|1133.8|1133.4|1134|1133.6|1134|1133.6|1133.6|1133.2|5385
1635927210000|2021-11-03 08:13:30|1133.8|1133.4|1134.2|1133.8|1134.2|1134|1133.8|1133.2|706
1635927220000|2021-11-03 08:13:40|1134.4|1134|1134.2|1134|1134.6|1134.2|1134.2|1134|3144
1635927230000|2021-11-03 08:13:50|1134.6|1134.2|1134.8|1134.4|1135|1134.4|1134.6|1134.2|1701
1635927240000|2021-11-03 08:14:00|1135|1134.2|1135|1134.4|1135.2|1134.6|1134.6|1134.2|536
1635927250000|2021-11-03 08:14:10|1134.8|1134.2|1134.2|1133.6|1134.8|1134.4|1134.2|1133.4|3983
1635927260000|2021-11-03 08:14:20||1133.4||1133.4||1133.4||1133.4|0
1635927270000|2021-11-03 08:14:30||1133.6||1133.8||1133.8||1133.6|0
1635927280000|2021-11-03 08:14:40|1134.4|1133.6|1133.8|1133.2|1134.4|1133.6|1133.2|1133|17100
1635927290000|2021-11-03 08:14:50|1133.6|1133|1133.8|1133.2|1134|1133.2|1133.4|1133|2760
1635927300000|2021-11-03 08:15:00|1133.6|1133.4|1133.6|1133.2|1133.6|1133.4|1133.6|1133.2|623
1635927310000|2021-11-03 08:15:10|1133.8|1133.4|1133|1132.4|1134|1133.4|1133|1132.4|46594
1635927320000|2021-11-03 08:15:20|1132.8|1132.2|1132.6|1132.4|1132.8|1132.4|1132.2|1131.8|3076
1635927330000|2021-11-03 08:15:30|1132.8|1132.6|1134.6|1134|1134.6|1134.2|1132.8|1132.4|2449
1635927340000|2021-11-03 08:15:40|1134.4|1134.2|1134.4|1134.2|1134.6|1134.2|1134.2|1133.8|5121
1635927350000|2021-11-03 08:15:50|1134.6|1134|1133.6|1133.2|1134.6|1134.2|1133.6|1133.2|3289
1635927360000|2021-11-03 08:16:00|1133.8|1133.4|1134|1133.4|1134|1133.4|1133.6|1133.2|0
1635927370000|2021-11-03 08:16:10|1134.2|1133.6|1134.2|1133.8|1134.6|1134.2|1134|1133.6|3829
1635927380000|2021-11-03 08:16:20|1134|1133.6|1133.6|1133|1134|1133.6|1133.6|1133|435
1635927390000|2021-11-03 08:16:30|1133.2|1133.2|1133.2|1132.6|1133.6|1133.2|1133.2|1132.6|7
1635927400000|2021-11-03 08:16:40|1133|1132.8|1133.8|1133.2|1133.8|1133.2|1133|1132.6|2150
1635927410000|2021-11-03 08:16:50|1134|1133.4|1134.2|1133.8|1134.4|1134|1134|1133.4|1186
1635927420000|2021-11-03 08:17:00|1134.4|1134|1134|1133.6|1134.6|1134.2|1134|1133.6|3151
1635927430000|2021-11-03 08:17:10|1134.2|1133.8|1134.2|1133.6|1134.4|1134|1134|1133.4|1165
1635927440000|2021-11-03 08:17:20|1134.4|1133.8|1134.4|1134|1134.6|1134|1134.2|1133.8|0
1635927450000|2021-11-03 08:17:30|1134.2|1133.8|1135|1134.4|1135|1134.4|1134|1133.8|6339
1635927460000|2021-11-03 08:17:40|1135.2|1134.6|1135.4|1135|1135.4|1135|1135.2|1134.6|0
1635927470000|2021-11-03 08:17:50|1135.2|1135.2|1135.2|1135|1135.2|1135.2|1135.2|1135|100
1635927480000|2021-11-03 08:18:00|1135|1134.8|1134.8|1134.4|1135.2|1134.8|1134.6|1134.2|6941
1635927490000|2021-11-03 08:18:10|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134|0
1635927500000|2021-11-03 08:18:20|1134.8|1134.4|1134.4|1133.8|1134.8|1134.6|1134.4|1133.8|0
1635927510000|2021-11-03 08:18:30|1134.6||1134.4||1134.6||1134.4||0
1635927530000|2021-11-03 08:18:50|1134.6|1134|1134.4|1134.2|1135|1134.8|1134.4|1133.8|18684
1635927540000|2021-11-03 08:19:00|1134.6||1134.8||1134.8||1134.6||278
1635927550000|2021-11-03 08:19:10|1135|1134.4|1135|1134.6|1135.2|1134.6|1135|1134.4|5075
1635927560000|2021-11-03 08:19:20|1135.2|1134.4|1135.8|1135.4|1135.8|1135.4|1135.2|1134.4|3476
1635927570000|2021-11-03 08:19:30|1136|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.4|0
1635927580000|2021-11-03 08:19:40|1136.2|1135.8|1136.6|1136.2|1136.6|1136.2|1136.2|1135.6|3173
1635927590000|2021-11-03 08:19:50|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136|1135.8|3525
1635927600000|2021-11-03 08:20:00|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.4|1136|0
1635927610000|2021-11-03 08:20:10|1136.8|1136.4|1137.4|1137|1137.4|1137|1136.8|1136|11818
1635927620000|2021-11-03 08:20:20|1137.6|1137.2|1137.8|1137.4|1137.8|1137.4|1137.2|1137|2341
1635927630000|2021-11-03 08:20:30|1138||1138||1138||1137.8||0
1635927640000|2021-11-03 08:20:40|1138.2|1137.6|1138.6|1138.2|1138.8|1138.2|1138.2|1137.6|18677
1635927650000|2021-11-03 08:20:50|1138.8|1138.4|1139|1138.6|1139|1138.8|1138.8|1138.4|3375
1635927660000|2021-11-03 08:21:00|1138.6|1138.4|1139|1138.6|1139|1138.8|1138.4|1138.2|8436
1635927670000|2021-11-03 08:21:10||1138.8||1138.8||1138.8||1138.8|0
1635927680000|2021-11-03 08:21:20|1138.8|1138.6|1139|1138.8|1139|1138.8|1138.8|1138.2|1657
1635927690000|2021-11-03 08:21:30|1139.2|1139|1139.6|1139.2|1139.6|1139.2|1138.2|1138|24788
1635927700000|2021-11-03 08:21:40|1139.4|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|192
1635927710000|2021-11-03 08:21:50|1139|1138.6|1139|1138.6|1139.2|1138.6|1138.6|1138.2|7635
1635927720000|2021-11-03 08:22:00|1139.2|1138.4|1139|1138.4|1139.2|1138.6|1138.8|1138.4|500
1635927730000|2021-11-03 08:22:10|1138.8|1138.6|1139.4|1138.6|1139.4|1138.8|1138.8|1138.6|1865
1635927740000|2021-11-03 08:22:20|1139.6|1138.8|1139.6|1139|1139.6|1139.4|1139.4|1138.8|3795
1635927750000|2021-11-03 08:22:30|1139.4|1138.8|1138.8|1138.4|1139.4|1138.8|1138.8|1138.4|444
1635927760000|2021-11-03 08:22:40|1139|1138.6|1138.4|1138|1139|1138.6|1138.4|1138|1269
1635927770000|2021-11-03 08:22:50|1138.2|1137.8|1138.2|1137.6|1138.2|1138|1138|1137.4|729
1635927790000|2021-11-03 08:23:10|1138|1137.8|1138.2|1138|1138.2|1138|1138|1137.4|1253
1635927800000|2021-11-03 08:23:20|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.4|1137.8|4708
1635927810000|2021-11-03 08:23:30|1139|1138.6|1139.4|1139|1139.4|1139|1139|1138.6|2690
1635927820000|2021-11-03 08:23:40|1139.6|1139.2|1139.8|1139.2|1140|1139.6|1139.6|1139.2|0
1635927830000|2021-11-03 08:23:50|1139.6|1139|1139.8|1139.2|1139.8|1139.4|1139.4|1138.8|4547
1635927860000|2021-11-03 08:24:20|1139.6|1139|1139.8|1139.4|1139.8|1139.4|1139.4|1138.8|3553
1635927870000|2021-11-03 08:24:30|1139.6|1139.2|1139.4|1139|1139.8|1139.4|1139.4|1139|500
1635927880000|2021-11-03 08:24:40|1139.6|1138.8|1139.4|1139|1139.8|1139|1139|1138.8|10749
1635927890000|2021-11-03 08:24:50|1139.6|1139.2|1139.8|1139.2|1139.8|1139.2|1139.6|1139.2|0
1635927900000|2021-11-03 08:25:00|1139.6|1139|1139.8|1139.4|1140.4|1140|1139.4|1139|17136
1635927910000|2021-11-03 08:25:10|1140|1139.6|1139.6|1139.2|1140|1139.6|1139.2|1139|3665
1635927920000|2021-11-03 08:25:20|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.2|1139|537
1635927930000|2021-11-03 08:25:30|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1635927940000|2021-11-03 08:25:40|1139.8|1139.4|1139.6|1139|1139.8|1139.4|1139.6|1139|78
1635927950000|2021-11-03 08:25:50|1139.2|1138.6|1139.4|1139.2|1139.4|1139.2|1138.8|1138.4|15214
1635927960000|2021-11-03 08:26:00|1139.6|1139|1140|1139.4|1140|1139.4|1139.6|1139|1757
1635927970000|2021-11-03 08:26:10|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|1139.6|1139.4|1036
1635927980000|2021-11-03 08:26:20|1140|1139.4|1140|1139.8|1140|1139.8|1140|1139.4|308
1635927990000|2021-11-03 08:26:30|1140.2|1140|1139.8|1139.2|1140.4|1140|1139.4|1139.2|6903
1635928000000|2021-11-03 08:26:40|1139.6|1139|1137.8|1137.4|1139.6|1139|1137.8|1137.4|21434
1635928010000|2021-11-03 08:26:50|1138|1137.6|1138.4|1138|1138.4|1138.2|1138|1137.6|1885
1635928020000|2021-11-03 08:27:00|1138.6|1138.4|1138.8|1138.2|1138.8|1138.6|1138.6|1138.2|1279
1635928030000|2021-11-03 08:27:10|1138.6|1138.4|1138.6|1138.4|1138.6|1138.4|1138.6|1138.2|600
1635928040000|2021-11-03 08:27:20|1138.8|1138.6|1139.2|1138.6|1139.2|1138.8|1138.8|1138.4|3218
1635928050000|2021-11-03 08:27:30|1139|1138.4|1138|1137.6|1139|1138.6|1138|1137.6|3169
1635928060000|2021-11-03 08:27:40|1138.2|1137.8|1138.4|1137.8|1138.4|1137.8|1138.2|1137.8|1827
1635928070000|2021-11-03 08:27:50|1138.6|1138|1138.8|1138.2|1138.8|1138.2|1138.6|1138|0
1635928080000|2021-11-03 08:28:00|1138|1138.4|1138.8|1138.2|1138.8|1138.4|1138|1137.8|17000
1635928090000|2021-11-03 08:28:10|1138.4|1138|1138.2|1137.8|1138.4|1138|1138|1137.8|794
1635928100000|2021-11-03 08:28:20|1138.4|1138.2|1138.8|1138.4|1139|1138.4|1138.2|1137.8|1750
1635928110000|2021-11-03 08:28:30|1139|1138.2|1138.6|1138.4|1139.4|1139|1138.6|1138.2|703
1635928120000|2021-11-03 08:28:40|1138.8|1138.6|1139|1138.4|1139|1138.6|1138.6|1138.4|500
1635928130000|2021-11-03 08:28:50|1138.8|1138.6|1138.2|1138|1138.8|1138.8|1138|1137.8|1412
1635928140000|2021-11-03 08:29:00|1138.4|1137.8|1138.2|1137.6|1138.6|1138.2|1137.8|1137.6|3370
1635928150000|2021-11-03 08:29:10||1137.8||1137.8||1137.8||1137.8|0
1635928160000|2021-11-03 08:29:20|1138|1137.6|1138.6|1138.2|1138.6|1138.2|1137.8|1137.6|4203
1635928170000|2021-11-03 08:29:30|1138.4|1138|1139|1138.8|1139|1138.8|1138.4|1138|7511
1635928180000|2021-11-03 08:29:40|1139.6|1138.6|1140|1139.8|1140|1139.8|1139.4|1138.6|10996
1635928190000|2021-11-03 08:29:50|1139.8|1139.6|1139.8|1139.4|1140|1139.6|1139.6|1139.2|1445
1635928200000|2021-11-03 08:30:00|1139.6|1139.6|1139|1138.6|1139.6|1139.6|1139|1138.6|3922
1635928210000|2021-11-03 08:30:10|1138.8|1138.4|1138.6|1138.2|1139|1138.6|1138.6|1138.2|1880
1635928220000|2021-11-03 08:30:20|1138.4|1138.4|1138.2|1137.8|1138.6|1138.4|1138.2|1137.8|0
1635928230000|2021-11-03 08:30:30|1138.4||1138.2||1138.4||1138.2||0
1635928240000|2021-11-03 08:30:40|1138|1137.6|1138.6|1138.2|1138.6|1138.2|1137.8|1137.4|4926
1635928250000|2021-11-03 08:30:50|1138.4|1137.8|1137.6|1137|1138.6|1138|1137.2|1136.8|11583
1635928260000|2021-11-03 08:31:00|1137.8|1137.2|1137.8|1137.4|1138|1137.4|1137.8|1137.2|0
1635928280000|2021-11-03 08:31:20|1137.6|1137.2|1137.4|1137.2|1137.8|1137.2|1137.4|1137|449
1635928290000|2021-11-03 08:31:30|1137.6|1137.4|1137.8|1137.4|1138|1137.6|1137.6|1137.4|500
1635928300000|2021-11-03 08:31:40|1138|1137.2|1137.8|1137.6|1138|1137.6|1137.8|1137.2|0
1635928310000|2021-11-03 08:31:50|1138|1137.4|1137.4|1137|1138|1137.6|1137.4|1137|3236
1635928320000|2021-11-03 08:32:00|1137.2|1136.8|1137.4|1136.8|1137.4|1137|1137.2|1136.6|1000
1635928340000|2021-11-03 08:32:20|1137.6|1137|1137.6|1137.4|1137.6|1137.4|1137.4|1137|1526
1635928350000|2021-11-03 08:32:30|1137.2|1137|1137.4|1137|1137.6|1137.2|1137.2|1137|12006
1635928360000|2021-11-03 08:32:40|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1136.6|1136.4|7912
1635928370000|2021-11-03 08:32:50|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1136.8|1136.6|474
1635928380000|2021-11-03 08:33:00|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.2|799
1635928390000|2021-11-03 08:33:10|1137|1136.2|1137|1136.8|1137|1136.8|1137|1136.2|925
1635928400000|2021-11-03 08:33:20|1136.8|1136.6|1136.6|1136.2|1136.8|1136.6|1136.6|1136.2|549
1635928410000|2021-11-03 08:33:30|1136.4|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.6|75
1635928430000|2021-11-03 08:33:50|1136.4||1136.2||1136.4||1136.2||0
1635928440000|2021-11-03 08:34:00|1136|1135.6|1135|1134.6|1136|1135.8|1135|1134.6|4130
1635928450000|2021-11-03 08:34:10|1134.8|1134.4|1135.4|1135|1135.6|1135.2|1134.6|1134.4|2334
1635928460000|2021-11-03 08:34:20|1135.6|1135.2|1135.8|1135.4|1136|1135.8|1135.6|1135.2|4517
1635928480000|2021-11-03 08:34:40|1135.6|1135.2|1135.4|1134.8|1135.6|1135.2|1134.8|1134.6|16930
1635928490000|2021-11-03 08:34:50|1135.6|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|260
1635928500000|2021-11-03 08:35:00|1135.8|1135.4|1136.6|1136.2|1136.6|1136.2|1135.6|1135.2|8744
1635928510000|2021-11-03 08:35:10|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1635928520000|2021-11-03 08:35:20|1136.6|1136.2|1135.8|1135.6|1136.6|1136.2|1135.6|1135.2|4707
1635928530000|2021-11-03 08:35:30|1136|1135.8|1136.4|1135.8|1136.4|1135.8|1136|1135.8|254
1635928540000|2021-11-03 08:35:40|1136.2|1135.6|1136|1135.6|1136.2|1135.8|1135.8|1135.6|312
1635928550000|2021-11-03 08:35:50|1135.8||1135.8||1135.8||1135.8||0
1635928560000|2021-11-03 08:36:00|1135.6|1135.4|1135.4|1134.8|1135.6|1135.4|1135.4|1134.8|1135
1635928570000|2021-11-03 08:36:10|1135.2|1135|1136|1135.6|1136.2|1135.8|1135.2|1135|4901
1635928580000|2021-11-03 08:36:20|1136.2||1136||1136.2||1136||0
1635928590000|2021-11-03 08:36:30|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|522
1635928600000|2021-11-03 08:36:40|1136.2|1135.8|1136.2|1135.6|1136.2|1135.8|1136.2|1135.6|0
1635928610000|2021-11-03 08:36:50|1136|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|1617
1635928620000|2021-11-03 08:37:00|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|0
1635928630000|2021-11-03 08:37:10|1135.6|1135.2|1135.8|1135.4|1135.8|1135.6|1135.6|1135.2|0
1635928640000|2021-11-03 08:37:20|1136|1135.6|1135.6|1135.4|1136.2|1135.8|1135.6|1135.4|2696
1635928650000|2021-11-03 08:37:30|1135.4|1135.2|1135.2|1134.8|1135.8|1135.4|1135.2|1134.8|3081
1635928660000|2021-11-03 08:37:40|1135|1134.6|1135.2|1134.6|1135.2|1134.8|1135|1134.6|0
1635928690000|2021-11-03 08:38:10|1135.4|1134.8|1135.8|1135.4|1135.8|1135.4|1135.4|1134.8|0
1635928700000|2021-11-03 08:38:20|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.8|1135.4|0
1635928710000|2021-11-03 08:38:30|1135.6|1135.2|1135|1134.6|1135.6|1135.2|1134.8|1134.4|2188
1635928720000|2021-11-03 08:38:40|1134.8|1134.4|1135.2|1134.8|1135.2|1134.8|1134.8|1134.4|500
1635928730000|2021-11-03 08:38:50|1135.4|1135|1135.4|1135|1135.4|1135|1135.2|1134.8|1002
1635928740000|2021-11-03 08:39:00|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.6|1135|6945
1635928750000|2021-11-03 08:39:10|1135.6|1135.2|1135|1134.6|1135.6|1135.2|1135|1134.4|1702
1635928760000|2021-11-03 08:39:20||1134.4||1134.6||1134.6||1134.4|0
1635928770000|2021-11-03 08:39:30|1134.8|1134.4|1134.8|1134.4|1134.8|1134.6|1134.6|1134.2|1580
1635928780000|2021-11-03 08:39:40|1135||1135||1135||1135||0
1635928790000|2021-11-03 08:39:50|1134.8|1134.2|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|1118
1635928800000|2021-11-03 08:40:00||1134.6||1134.4||1134.6||1134.4|0
1635928810000|2021-11-03 08:40:10|1135|1134.6|1135|1134.6|1135.2|1134.8|1135|1134.6|2368
1635928820000|2021-11-03 08:40:20|1134.8|1134.2|1134.2|1133.8|1134.8|1134.2|1134|1133.4|5372
1635928830000|2021-11-03 08:40:30|1134.4|1134|1134.4|1134|1134.4|1134|1134.4|1134|0
1635928840000|2021-11-03 08:40:40|1134.2||1134.2||1134.2||1134.2||0
1635928850000|2021-11-03 08:40:50|1134.4|1133.6|1134|1133.6|1134.4|1133.6|1134|1133.6|1142
1635928870000|2021-11-03 08:41:10|1133.8|1133.4|1133.8|1133.6|1133.8|1133.6|1133.6|1133.4|1060
1635928880000|2021-11-03 08:41:20|1134|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.8|35
1635928890000|2021-11-03 08:41:30|1134|1134|1134.6|1134|1134.6|1134|1134|1134|689
1635928910000|2021-11-03 08:41:50|1134.4||1134.4||1134.4||1134.4||0
1635928920000|2021-11-03 08:42:00|1134.2|1133.8|1134|1133.8|1134.2|1133.8|1134|1133.8|255
1635928930000|2021-11-03 08:42:10|1133.8|1133.6|1134.4|1133.8|1134.4|1133.8|1133.8|1133.4|507
1635928940000|2021-11-03 08:42:20|1134.6|1134|1134.6|1134.2|1134.8|1134.2|1134.6|1134|301
1635928950000|2021-11-03 08:42:30|1134.8|1134.4|1135|1134.6|1135.2|1134.6|1134.8|1134.4|476
1635928960000|2021-11-03 08:42:40|1134.8|1134.4|1134.6|1134|1134.8|1134.6|1134.4|1134|1968
1635928970000|2021-11-03 08:42:50|1134.4|1133.8|1134.4|1134|1135|1134.8|1134.2|1133.6|16512
1635928980000|2021-11-03 08:43:00|1134.6|1134.2|1134.4|1134|1134.6|1134.4|1134.4|1134|3742
1635928990000|2021-11-03 08:43:10|||||||||200
1635929000000|2021-11-03 08:43:20|1134.6|1134.2|1134.6|1134.2|1134.6|1134.4|1134.4|1134.2|1000
1635929020000|2021-11-03 08:43:40|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|2660
1635929040000|2021-11-03 08:44:00|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1135|1134.6|732
1635929050000|2021-11-03 08:44:10|1135.4|1135|1135.6|1135|1135.6|1135.2|1135.2|1134.6|3316
1635929060000|2021-11-03 08:44:20|1135.4|1134.8|1135.2|1134.6|1135.4|1134.8|1135.2|1134.6|2091
1635929070000|2021-11-03 08:44:30|1135|1134.8|1135|1134.6|1135|1135|1135|1134.6|451
1635929090000|2021-11-03 08:44:50|1134.8|1134.4|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|2099
1635929100000|2021-11-03 08:45:00|1134.6|1134.2|1134.6|1134.4|1134.8|1134.4|1134.6|1134.2|173
1635929110000|2021-11-03 08:45:10|1134.4|1134.2|1134.4|1134|1134.6|1134.2|1134.2|1133.6|3123
1635929120000|2021-11-03 08:45:20|1134.6||1134.6||1134.6||1134.4||0
1635929130000|2021-11-03 08:45:30|1134.4|1134.2|1134.8|1134.4|1134.8|1134.4|1134.4|1134.2|0
1635929140000|2021-11-03 08:45:40|1135|1134.6|1134.8|1134.4|1135.2|1134.8|1134.6|1134.2|2211
1635929160000|2021-11-03 08:46:00|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.4|1134|0
1635929170000|2021-11-03 08:46:10|1134.2|1133.8|1134.2|1134|1134.2|1134|1134|1133.6|524
1635929180000|2021-11-03 08:46:20|1134.4|1134.2|1134.4|1134.2|1134.4|1134.2|1134.4|1134.2|1780
1635929190000|2021-11-03 08:46:30|1134.6|1134.4|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|2148
1635929200000|2021-11-03 08:46:40|1134.8|1134.4|1135.2|1134.6|1135.2|1134.6|1134.8|1134.4|594
1635929210000|2021-11-03 08:46:50|1135||1135||1135||1135||0
1635929220000|2021-11-03 08:47:00|1134.8|1134.4|1134.6|1134|1134.8|1134.4|1134.6|1134|1714
1635929230000|2021-11-03 08:47:10|1134.4|1134.2|1134.4|1134|1134.6|1134.2|1134|1133.6|5444
1635929240000|2021-11-03 08:47:20|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.8|751
1635929250000|2021-11-03 08:47:30|1134|1133.6|1133.8|1133.2|1134|1133.6|1133.8|1133.2|2026
1635929260000|2021-11-03 08:47:40|1133.6|1133|1133.2|1133|1133.6|1133|1133|1132.6|29515
1635929270000|2021-11-03 08:47:50|1133|1132.8|1132.6|1132.2|1133.2|1132.8|1132.4|1132|2959
1635929280000|2021-11-03 08:48:00|1132.4|1132.4|1132.8|1132.4|1132.8|1132.4|1132.4|1132.4|411
1635929290000|2021-11-03 08:48:10||1132.6||1132.4||1132.6||1132.4|0
1635929320000|2021-11-03 08:48:40|1132.6|1132.2|1133.4|1133|1133.4|1133.2|1132.6|1132.2|7986
1635929330000|2021-11-03 08:48:50|1133.2|1132.8|1133|1132.8|1133.2|1132.8|1133|1132.6|383
1635929340000|2021-11-03 08:49:00|1132.8|1132.6|1132.6|1132.2|1133|1132.6|1132.6|1132|3086
1635929350000|2021-11-03 08:49:10|1132.4|1132|1133|1132.6|1133|1132.6|1132.2|1132|4605
1635929360000|2021-11-03 08:49:20|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|247
1635929370000|2021-11-03 08:49:30|1133|1132.6|1132.8|1132.2|1133|1132.6|1132.6|1132.2|3
1635929380000|2021-11-03 08:49:40|1132.6|1132.4|1132.8|1132.4|1133|1132.6|1132.6|1132.2|88
1635929390000|2021-11-03 08:49:50|1132.6||1132.8||1132.8||1132.6||0
1635929400000|2021-11-03 08:50:00|||||||||50
1635929410000|2021-11-03 08:50:10|1133|1132.6|1133.4|1133|1133.4|1133|1133|1132.6|470
1635929420000|2021-11-03 08:50:20|1133.6|1133.2|1133.6|1133.2|1133.6|1133.4|1133.6|1133.2|3500
1635929430000|2021-11-03 08:50:30|1133.8|1133.4|1134.2|1133.8|1134.2|1133.8|1133.8|1133.4|684
1635929440000|2021-11-03 08:50:40|1134.4|1134|1134.8|1134.4|1134.8|1134.4|1134.4|1134|1517
1635929450000|2021-11-03 08:50:50|1135|1134.6|1134.8|1134.4|1135.2|1134.8|1134.6|1134.4|709
1635929460000|2021-11-03 08:51:00|1134.6|1134.2|1133.8|1133.4|1134.6|1134.2|1133|1132.6|22985
1635929470000|2021-11-03 08:51:10|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.4|1133.2|2895
1635929480000|2021-11-03 08:51:20|1134|1133.2|1133.4|1132.8|1134|1133.4|1133.2|1132.8|1726
1635929490000|2021-11-03 08:51:30|1133.2|1132.6|1133.2|1132.8|1133.4|1132.8|1133.2|1132.6|1574
1635929500000|2021-11-03 08:51:40|1133|1133|1133|1132.6|1133|1133|1132.6|1132.2|5293
1635929510000|2021-11-03 08:51:50|1133.2|1132.8|1133.4|1133|1133.4|1133|1133.2|1132.6|4387
1635929520000|2021-11-03 08:52:00|1133.2|1133.2|1133.8|1133.2|1133.8|1133.2|1133.2|1133.2|701
1635929530000|2021-11-03 08:52:10|1133.6|1133|1133.4|1132.8|1133.6|1133.2|1133.4|1132.8|587
1635929540000|2021-11-03 08:52:20|1133.2|1133|1133.4|1133.2|1133.8|1133.4|1133.2|1132.8|823
1635929550000|2021-11-03 08:52:30|1133.6|1133.4|1133.8|1133.2|1134|1133.6|1133.6|1133.2|1461
1635929560000|2021-11-03 08:52:40|1134|1133.4|1133.8|1133.4|1134|1133.4|1133.8|1133.4|0
1635929570000|2021-11-03 08:52:50|1133.6|1133.2|1133.8|1133.4|1133.8|1133.4|1133.6|1133.2|978
1635929580000|2021-11-03 08:53:00|1134||1134||1134||1133.8||0
1635929600000|2021-11-03 08:53:20|1133.8|1133.6|1133.2|1133|1133.8|1133.6|1133|1132.6|2321
1635929610000|2021-11-03 08:53:30|1133.4|1133.2|1133.2|1132.8|1133.4|1133.2|1133|1132.6|2894
1635929620000|2021-11-03 08:53:40|1133|1132.6|1132.4|1132|1133|1132.6|1131.8|1131.4|36417
1635929630000|2021-11-03 08:53:50|1132.2|1132.2|1132.8|1132.4|1132.8|1132.4|1132.2|1131.8|5733
1635929640000|2021-11-03 08:54:00|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.2|1132|4398
1635929650000|2021-11-03 08:54:10|1132.6|1132.2|1132.6|1132.2|1132.6|1132.4|1132.4|1132|1488
1635929660000|2021-11-03 08:54:20|1132.4|1132|1132.4|1132|1132.6|1132|1132.2|1132|2711
1635929670000|2021-11-03 08:54:30|1132.2|1132.2|1132.4|1132|1132.6|1132.2|1132.2|1132|51
1635929680000|2021-11-03 08:54:40|||||||||200
1635929690000|2021-11-03 08:54:50|1132.2|1131.8|1132.4|1132.2|1132.6|1132.2|1131.8|1131.4|24417
1635929700000|2021-11-03 08:55:00|1132.2|1132|1132.2|1132|1132.4|1132|1132.2|1132|1565
1635929710000|2021-11-03 08:55:10|1132.4|1132.2|1132.4|1132|1132.4|1132.2|1132.4|1132|1095
1635929720000|2021-11-03 08:55:20|1132.6|1132.2|1132.4|1132.2|1132.6|1132.2|1132.4|1132.2|151
1635929730000|2021-11-03 08:55:30|1132.2|1132|1133|1132.6|1133|1132.6|1132.2|1132|5416
1635929740000|2021-11-03 08:55:40|1132.8|1132.4|1133.2|1132.6|1133.2|1132.6|1132.8|1132.4|0
1635929750000|2021-11-03 08:55:50|1133.4|1132.8|1133.4|1133|1133.4|1133|1133.4|1132.8|0
1635929760000|2021-11-03 08:56:00|1133.6|1133.2|1133.4|1132.8|1133.6|1133.2|1133.2|1132.8|0
1635929770000|2021-11-03 08:56:10||1133||1132.8||1133||1132.8|0
1635929780000|2021-11-03 08:56:20||1133||1133||1133||1133|69
1635929790000|2021-11-03 08:56:30|1133.6|1133.4|1134.2|1133.6|1134.4|1134.2|1133.6|1133.4|59334
1635929800000|2021-11-03 08:56:40|1134||1134||1134||1134||0
1635929810000|2021-11-03 08:56:50|1133.8|1133.4|1133.6|1133.4|1133.8|1133.6|1133.6|1133|6753
1635929820000|2021-11-03 08:57:00|1133.8|1133.2|1134|1133.6|1134.2|1133.6|1133.6|1133.2|383
1635929830000|2021-11-03 08:57:10|1134.2|1133.8|1134.4|1134|1134.6|1134.4|1134.2|1133.8|2301
1635929840000|2021-11-03 08:57:20|1134.6|1134.2|1135|1134.6|1135|1134.6|1134.4|1134.2|3130
1635929850000|2021-11-03 08:57:30|1134.8|1134.4|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|4378
1635929860000|2021-11-03 08:57:40|1134.8|1134.4|1134.8|1134.6|1135.8|1135.6|1134.8|1134.2|80797
1635929870000|2021-11-03 08:57:50|1134.6|1134.4|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|1678
1635929880000|2021-11-03 08:58:00|1134.6|1134.2|1134.8|1134.4|1134.8|1134.6|1134.4|1134|2736
1635929890000|2021-11-03 08:58:10|1134.6||1134.6||1134.6||1134.6||0
1635929900000|2021-11-03 08:58:20|1134.8|1134.2|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|1690
1635929910000|2021-11-03 08:58:30|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.4|1134|1040
1635929920000|2021-11-03 08:58:40|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134|1133.8|3362
1635929930000|2021-11-03 08:58:50||1133.8||1133.8||1134||1133.8|0
1635929940000|2021-11-03 08:59:00|1134.2|1133.6|1133.6|1133|1134.2|1133.6|1133.2|1132.8|2533
1635929950000|2021-11-03 08:59:10|1133.4|1133.2|1133.4|1133|1133.4|1133.2|1133.2|1133|1455
1635929960000|2021-11-03 08:59:20|1133.2|1132.8|1132.6|1132.4|1133.2|1132.8|1132.4|1132|9034
1635929970000|2021-11-03 08:59:30|1132.8||1133||1133||1132.8||2840
1635929980000|2021-11-03 08:59:40|1132.8||1132.6||1133||1132.6||500
1635929990000|2021-11-03 08:59:50|1132.4|1132.2|1133|1132.8|1133|1132.8|1132.2|1132|20608
1635930000000|2021-11-03 09:00:00||1132.6||1132.4||1132.6||1132.4|0
1635930010000|2021-11-03 09:00:10|1132.8|1132.2|1132.6|1132.2|1132.8|1132.2|1132.6|1132|829
1635930020000|2021-11-03 09:00:20|1132.4|1132|1132.4|1132.2|1132.4|1132.2|1132.2|1132|0
1635930030000|2021-11-03 09:00:30||1132||1132||1132||1132|0
1635930050000|2021-11-03 09:00:50|1132.6|1132.2|1132.8|1132.6|1132.8|1132.6|1132.6|1132.2|941
1635930060000|2021-11-03 09:01:00|1132.6|1132.4|1132.6|1132.2|1132.6|1132.4|1132.6|1132.2|0
1635930070000|2021-11-03 09:01:10|1132.8|1132.4|1132.6|1132.2|1132.8|1132.6|1132.6|1132.2|0
1635930080000|2021-11-03 09:01:20|1132.4|1132|1132.2|1132|1132.4|1132|1132.2|1132|2158
1635930090000|2021-11-03 09:01:30|1132|1131.8|1132|1131.6|1132|1131.8|1132|1131.4|7145
1635930100000|2021-11-03 09:01:40|1131.8|1131.4|1131.8|1131.4|1131.8|1131.6|1131.8|1131.4|50
1635930110000|2021-11-03 09:01:50|1131.6|1131.2|1131.6|1131|1131.6|1131.2|1131.6|1131|0
1635930120000|2021-11-03 09:02:00|1131.4|1130.8|1130.6|1130.2|1131.4|1130.8|1130.6|1130.2|2672
1635930130000|2021-11-03 09:02:10|1130.4||1130.4||1130.4||1130.4||0
1635930150000|2021-11-03 09:02:30|1130.6||1130.6||1130.6||1130.6||0
1635930160000|2021-11-03 09:02:40|1130.8|1130.4|1130.8|1130.6|1131.2|1130.8|1130.8|1130.4|2964
1635930170000|2021-11-03 09:02:50|1131|1130.8|1131|1130.6|1131|1130.8|1131|1130.6|769
1635930180000|2021-11-03 09:03:00|1130.8|1130.8|1131|1130.6|1131|1130.8|1130.8|1130.6|1386
1635930210000|2021-11-03 09:03:30|1131.2|1130.8|1131.2|1130.8|1131.6|1131.2|1131.2|1130.8|462
1635930220000|2021-11-03 09:03:40|1131.4|1131|1131.6|1131.2|1131.6|1131.2|1131.4|1131|0
1635930230000|2021-11-03 09:03:50|1131.8|1131.4|1131.8|1131.2|1131.8|1131.6|1131.8|1131.2|500
1635930240000|2021-11-03 09:04:00|1131.6|1131|1131.6|1131.2|1131.6|1131.4|1131.6|1131|1641
1635930250000|2021-11-03 09:04:10|1131.8|1131.6|1131.6|1131.2|1131.8|1131.6|1131.6|1131.2|2110
1635930260000|2021-11-03 09:04:20|1131.4|1131|1131.6|1131.2|1131.6|1131.2|1131.2|1130.6|1352
1635930270000|2021-11-03 09:04:30|1131.8||1131.8||1131.8||1131.8||0
1635930280000|2021-11-03 09:04:40|1131.6|1131.4|1131.6|1131.2|1131.6|1131.4|1131.6|1131.2|1328
1635930290000|2021-11-03 09:04:50|1131.8|1131.4|1131.8|1131.2|1132|1131.6|1131.8|1131.2|1004
1635930300000|2021-11-03 09:05:00|1131.6|1131|1130.6|1130.2|1131.6|1131.4|1130.6|1130.2|7742
1635930310000|2021-11-03 09:05:10|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.2|1130|2489
1635930320000|2021-11-03 09:05:20|1130.8|1130|1131.2|1130.6|1131.2|1130.6|1130.4|1130|6739
1635930330000|2021-11-03 09:05:30|1131.4|1130.8|1131.8|1131.4|1131.8|1131.4|1131.4|1130.8|1401
1635930340000|2021-11-03 09:05:40|1132.2|1131.6|1132.2|1131.8|1132.2|1131.8|1132.2|1131.6|3012
1635930350000|2021-11-03 09:05:50|1132.4|1132|1132.6|1132.2|1132.6|1132.2|1132|1131.6|1033
1635930360000|2021-11-03 09:06:00|1132.4|1132.4|1132.8|1132.4|1132.8|1132.6|1132.4|1132.2|676
1635930370000|2021-11-03 09:06:10|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132.2|233
1635930380000|2021-11-03 09:06:20|1132.8|1132.4|1132.6|1132.2|1132.8|1132.6|1132.6|1132.2|215
1635930390000|2021-11-03 09:06:30|1132.8||1132.8||1132.8||1132.8||0
1635930400000|2021-11-03 09:06:40|1133|1132.4|1133|1132.6|1133|1132.6|1133|1132.4|506
1635930420000|2021-11-03 09:07:00||1132.4||1132.6||1132.6||1132.4|0
1635930430000|2021-11-03 09:07:10|1132.8|1132.4|1133.4|1133|1133.4|1133|1132.6|1132.4|3057
1635930440000|2021-11-03 09:07:20|1133.6|1132.8|1133.4|1133|1133.8|1133.2|1133.2|1132.8|0
1635930450000|2021-11-03 09:07:30|1133.2|1132.8|1133.2|1132.8|1133.4|1133|1133|1132.6|2572
1635930480000|2021-11-03 09:08:00|1133|1132.6|1132.8|1132.2|1133|1132.6|1132.6|1132.2|14
1635930510000|2021-11-03 09:08:30|1133|1132.4|1133|1132.6|1133|1132.6|1133|1132.4|0
1635930520000|2021-11-03 09:08:40|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|0
1635930530000|2021-11-03 09:08:50|1132.6|1132.2|1132.8|1132.2|1132.8|1132.2|1132.6|1132.2|0
1635930540000|2021-11-03 09:09:00|1132.6||1132.8||1132.8||1132.6||0
1635930550000|2021-11-03 09:09:10|1133|1132.4|1133.4|1133|1133.4|1133|1133|1132.4|536
1635930560000|2021-11-03 09:09:20|1133.2|1132.8|1133.6|1133|1133.6|1133|1133.2|1132.8|451
1635930570000|2021-11-03 09:09:30||1133.2||1133||1133.2||1133|0
1635930580000|2021-11-03 09:09:40|1133.4|1132.8|1133.2|1133|1133.4|1133|1133.2|1132.8|0
1635930590000|2021-11-03 09:09:50|1133.4|1133.2|1133.8|1133.6|1133.8|1133.6|1133.4|1133.2|222
1635930600000|2021-11-03 09:10:00|1134||1134||1134||1133.8||218
1635930610000|2021-11-03 09:10:10|1133.8|1133.4|1133.8|1133.2|1133.8|1133.4|1133.6|1133.2|1758
1635930620000|2021-11-03 09:10:20|1133.6|1133.4|1133.2|1132.6|1133.6|1133.4|1133|1132.6|758
1635930630000|2021-11-03 09:10:30||1132.8||1132.8||1133||1132.8|0
1635930640000|2021-11-03 09:10:40||1133||1133||1133||1133|0
1635930650000|2021-11-03 09:10:50|1133.4|1133.2|1133.4|1133.2|1133.6|1133.2|1133.4|1133.2|0
1635930680000|2021-11-03 09:11:20|1133.6|1133.4|1134|1133.6|1134|1133.6|1133.6|1133.4|896
1635930690000|2021-11-03 09:11:30|1134.2|1133.8|1134.2|1133.6|1134.2|1134|1134.2|1133.6|173
1635930700000|2021-11-03 09:11:40|1133.8|1133.8|1133.8|1133.6|1134|1134|1133.8|1133.4|4390
1635930710000|2021-11-03 09:11:50|1134|1133.8|1134.4|1134|1134.4|1134|1134|1133.8|550
1635930720000|2021-11-03 09:12:00|1134.2|1133.8|1134.4|1133.8|1134.4|1134|1133.8|1133.4|21118
1635930730000|2021-11-03 09:12:10|1134.6|1134|1134.2|1133.8|1134.6|1134.2|1134|1133.6|901
1635930740000|2021-11-03 09:12:20|1134.4|1134.4|1134.4|1134|1134.6|1134.4|1134.4|1134|5400
1635930750000|2021-11-03 09:12:30|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1134|1133.6|3509
1635930770000|2021-11-03 09:12:50|1133.8|1133.4|1133.4|1133|1133.8|1133.4|1133.2|1133|717
1635930780000|2021-11-03 09:13:00|1133.2|1132.8|1133.4|1133|1133.6|1133|1133|1132.6|647
1635930790000|2021-11-03 09:13:10|1133.2|1132.8|1132.8|1132.2|1133.2|1133|1132.6|1132.2|5332
1635930820000|2021-11-03 09:13:40|1133|1132.4|1133.2|1132.6|1133.2|1132.6|1133|1132.4|413
1635930830000|2021-11-03 09:13:50|1133||1133.2||1133.2||1133||0
1635930840000|2021-11-03 09:14:00|1133|1132.4|1132.8|1132.2|1133|1132.4|1132.6|1132.2|1015
1635930850000|2021-11-03 09:14:10|1132.6|1132|1132.4|1132|1132.6|1132.2|1132.4|1132|3931
1635930860000|2021-11-03 09:14:20|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.6|781
1635930870000|2021-11-03 09:14:30|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.2|802
1635930880000|2021-11-03 09:14:40|1132|1131.6|1132|1131.6|1132|1131.8|1131.8|1131.6|0
1635930890000|2021-11-03 09:14:50||1131.8||1131.6||1131.8||1131.6|0
1635930900000|2021-11-03 09:15:00|1131.8|1131.4|1131.2|1130.8|1132|1131.6|1131.2|1130.8|21636
1635930910000|2021-11-03 09:15:10|1131|1131|1131.4|1131|1131.6|1131.2|1131|1130.8|2255
1635930920000|2021-11-03 09:15:20|1131.6|1130.8|1131.2|1130.8|1131.6|1130.8|1131.2|1130.8|21
1635930930000|2021-11-03 09:15:30|1131.4|1131|1131|1130.6|1131.4|1131|1131|1130.6|2186
1635930940000|2021-11-03 09:15:40|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|1548
1635930950000|2021-11-03 09:15:50||1130||1130||1130||1130|0
1635930970000|2021-11-03 09:16:10|1130.4|1129.8|1130|1129.6|1130.4|1129.8|1129.8|1129.4|35864
1635930980000|2021-11-03 09:16:20|1130.2|1129.8|1130.4|1130.2|1130.6|1130.2|1130.2|1129.8|4662
1635930990000|2021-11-03 09:16:30|1130.6|1130.4|1130.8|1130.2|1131|1130.6|1130.6|1130.2|3182
1635931000000|2021-11-03 09:16:40|1130.6|1130|1130.6|1130.2|1130.6|1130.2|1130.2|1130|549
1635931010000|2021-11-03 09:16:50|1130.4|1130.4|1130.6|1130.2|1130.6|1130.4|1130.4|1130.2|500
1635931020000|2021-11-03 09:17:00|1130.8|1130.4|1131.2|1130.8|1131.4|1131|1130.8|1130.4|2137
1635931030000|2021-11-03 09:17:10|1131.4|1131|1131.2|1130.8|1131.4|1131|1131|1130.6|3259
1635931040000|2021-11-03 09:17:20|1131|1130|1130.6|1130.2|1131|1130.6|1130.6|1130|16105
1635931050000|2021-11-03 09:17:30||1130.4||1130.4||1130.4||1130.4|0
1635931060000|2021-11-03 09:17:40|1130.8|1130.6|1131|1130.6|1131.2|1130.6|1130.8|1130.6|2341
1635931070000|2021-11-03 09:17:50|1131.2||1131||1131.2||1131||780
1635931110000|2021-11-03 09:18:30|1130.8|1130.4|1131.2|1130.6|1131.4|1130.8|1130.8|1130.4|1291
1635931120000|2021-11-03 09:18:40||1130.8||1130.8||1130.8||1130.8|0
1635931130000|2021-11-03 09:18:50|1131.4|1131.2|1132|1131.4|1132|1131.4|1131.4|1131.2|1363
1635931140000|2021-11-03 09:19:00|1131.8||1131.8||1131.8||1131.8||0
1635931150000|2021-11-03 09:19:10|1131.6|1131.2|1131.8|1131.4|1131.8|1131.4|1131.4|1131.2|2400
1635931160000|2021-11-03 09:19:20|1131.6|1131.2|1131.6|1131.4|1131.8|1131.4|1131.6|1131.2|1715
1635931170000|2021-11-03 09:19:30|1131.8|1131.6|1132|1131.4|1132|1131.6|1131.8|1131.4|595
1635931180000|2021-11-03 09:19:40||1131.6||1131.8||1131.8||1131.6|0
1635931190000|2021-11-03 09:19:50|1131.8|1131.6|1131.8|1131.4|1131.8|1131.6|1131.6|1131.4|105
1635931210000|2021-11-03 09:20:10|1131.6|1131.2|1131.8|1131.2|1131.8|1131.2|1131.4|1131|3225
1635931220000|2021-11-03 09:20:20|1132|1131.4|1132.4|1132.2|1132.6|1132.2|1132|1131.4|1100
1635931230000|2021-11-03 09:20:30|1132.2|1132|1132.4|1132|1132.4|1132|1132.2|1131.8|113
1635931240000|2021-11-03 09:20:40|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|300
1635931250000|2021-11-03 09:20:50|1132.2|1131.8|1131.6|1131.2|1132.2|1131.8|1131.6|1131.2|198
1635931260000|2021-11-03 09:21:00|1131.8|1131|1131.4|1130.8|1131.8|1131|1131.4|1130.8|0
1635931270000|2021-11-03 09:21:10|1131.2|1131|1131.2|1130.8|1131.4|1131|1131|1130.6|1233
1635931280000|2021-11-03 09:21:20|1131|1130.6|1131|1130.4|1131|1130.6|1130.8|1130.4|0
1635931290000|2021-11-03 09:21:30|1131.2|1130.6|1131.6|1131|1131.6|1131.2|1131.2|1130.6|0
1635931300000|2021-11-03 09:21:40|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.2|1130.8|110
1635931310000|2021-11-03 09:21:50|1131.2|1131|1131.8|1131.4|1131.8|1131.4|1131.2|1131|0
1635931320000|2021-11-03 09:22:00|1131.6|1131.2|1131.6|1131.2|1131.8|1131.2|1131.6|1131.2|0
1635931330000|2021-11-03 09:22:10|1131.4|1131|1131.2|1130.8|1131.4|1131|1131.2|1130.8|1646
1635931350000|2021-11-03 09:22:30||1131||1130.8||1131||1130.8|10
1635931360000|2021-11-03 09:22:40||1131||1131||1131||1131|0
1635931380000|2021-11-03 09:23:00|1131|1130.8|1130.8|1130.4|1131|1130.8|1130.8|1130.4|642
1635931390000|2021-11-03 09:23:10|1131|1130.6|1130.8|1130.6|1131|1130.6|1130.8|1130.6|838
1635931400000|2021-11-03 09:23:20|1130.6|1130.4|1130.4|1130.2|1130.8|1130.4|1130.4|1130.2|1585
1635931410000|2021-11-03 09:23:30|1130.6|1130|1130.4|1130.2|1130.6|1130.2|1130.4|1130|1000
1635931420000|2021-11-03 09:23:40|1130.6||1130.4||1130.6||1130.4||0
1635931440000|2021-11-03 09:24:00|1130.6|1130.4|1130.6|1130.2|1130.8|1130.4|1130.4|1130.2|2581
1635931450000|2021-11-03 09:24:10|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|5
1635931470000|2021-11-03 09:24:30||1130.6||1130.2||1130.6||1130.2|1997
1635931490000|2021-11-03 09:24:50|1130.6|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.4|80
1635931500000|2021-11-03 09:25:00|1131|1130.6|1131|1130.6|1131.2|1130.8|1130.8|1130.4|1096
1635931510000|2021-11-03 09:25:10|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.8|0
1635931520000|2021-11-03 09:25:20|1131.4|1131|1131.2|1131|1131.6|1131|1131.2|1131|0
1635931530000|2021-11-03 09:25:30|1131.4||1131.4||1131.4||1131.4||2636
1635931540000|2021-11-03 09:25:40|1131.6|1131.2|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|0
1635931550000|2021-11-03 09:25:50||1131.6||1131.4||1131.6||1131.4|0
1635931560000|2021-11-03 09:26:00|1131.6|1131.6|1131.8|1131.6|1131.8|1131.6|1131.6|1131.2|483
1635931570000|2021-11-03 09:26:10||1131.4||1131.4||1131.6||1131.2|1476
1635931590000|2021-11-03 09:26:30|1132||1131.8||1132||1131.8||0
1635931600000|2021-11-03 09:26:40||1131.6||1131.6||1131.6||1131.4|0
1635931620000|2021-11-03 09:27:00|1131.6|1131.4|1131|1130.6|1131.6|1131.4|1131|1130.6|86
1635931630000|2021-11-03 09:27:10||1130.8||1130.8||1130.8||1130.8|0
1635931640000|2021-11-03 09:27:20||1130.6||1130.6||1130.6||1130.6|0
1635931650000|2021-11-03 09:27:30|1131.2|1130.8|1131|1130.8|1131.2|1130.8|1131|1130.8|1289
1635931660000|2021-11-03 09:27:40|1131.2|1130.6|1131.2|1130.8|1131.2|1130.8|1131|1130.6|0
1635931670000|2021-11-03 09:27:50|1131||1131||1131.2||1131||0
1635931680000|2021-11-03 09:28:00||1130.6||1130.6||1130.6||1130.6|167
1635931690000|2021-11-03 09:28:10|1131.2|1130.8|1131.8|1131.4|1131.8|1131.4|1131.2|1130.8|3001
1635931730000|2021-11-03 09:28:50|1131.6|1131.2|1131.2|1130.8|1131.6|1131.2|1131.2|1130.8|936
1635931750000|2021-11-03 09:29:10|1131.4|1131|1131.4|1131|1131.4|1131.2|1131.2|1131|451
1635931760000|2021-11-03 09:29:20|1131.2|1130.8|1131.4|1130.8|1131.4|1131|1131.2|1130.8|0
1635931770000|2021-11-03 09:29:30|1131.2|1131|1131.8|1131.2|1131.8|1131.4|1131.2|1130.8|1555
1635931780000|2021-11-03 09:29:40|1131.6|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.4|94
1635931790000|2021-11-03 09:29:50|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|0
1635931800000|2021-11-03 09:30:00|1131.8|1131.4|1132|1131.4|1132|1131.6|1131.8|1131.4|0
1635931810000|2021-11-03 09:30:10|1131.8||1132||1132||1131.8||0
1635931820000|2021-11-03 09:30:20|1131.8|1131.6|1132.2|1131.8|1132.4|1132.2|1131.8|1131.6|400
1635931830000|2021-11-03 09:30:30|1132.4||1132.2||1132.4||1132.2||0
1635931840000|2021-11-03 09:30:40|1132.4|1132|1132|1131.8|1132.4|1132|1132|1131.8|586
1635931850000|2021-11-03 09:30:50|1132.2|1132|1132.2|1132|1132.2|1132|1132.2|1132|951
1635931860000|2021-11-03 09:31:00|1132.4|1131.8|1132.2|1131.8|1132.4|1132.2|1132.2|1131.8|3676
1635931870000|2021-11-03 09:31:10|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.4|1759
1635931880000|2021-11-03 09:31:20|1132|1131.6|1132.2|1131.8|1132.2|1131.8|1132|1131.6|0
1635931890000|2021-11-03 09:31:30|1132.4|1132|1132.2|1131.8|1132.4|1132.2|1132|1131.8|771
1635931900000|2021-11-03 09:31:40|1132.4|1132|1132.2|1131.8|1132.4|1132|1132.2|1131.8|0
1635931910000|2021-11-03 09:31:50|1132|1131.6|1131.8|1131.4|1132.2|1131.8|1131.8|1131.4|1707
1635931920000|2021-11-03 09:32:00|1132|1131.6|1132.4|1131.8|1132.4|1131.8|1132|1131.6|957
1635931930000|2021-11-03 09:32:10|1132.6|1132|1132.6|1132.2|1132.6|1132.2|1132.4|1132|0
1635931940000|2021-11-03 09:32:20|1132.4|1132|1132.4|1132|1132.4|1132.2|1132.4|1132|0
1635931950000|2021-11-03 09:32:30|1132.2|1131.8|1132.4|1131.8|1132.4|1131.8|1132.2|1131.8|0
1635931970000|2021-11-03 09:32:50|1132.2||1132.4||1132.4||1132.2||0
1635931980000|2021-11-03 09:33:00|1132.6|1132|1132.4|1131.8|1132.6|1132.2|1132|1131.8|13134
1635931990000|2021-11-03 09:33:10|1132.2|1132|1132.6|1132.2|1132.8|1132.4|1132.2|1132|3640
1635932000000|2021-11-03 09:33:20|1132.2|1132|1132.4|1132|1132.4|1132.2|1132.2|1131.8|3744
1635932010000|2021-11-03 09:33:30|1132.2||1132.2||1132.2||1132.2||0
1635932020000|2021-11-03 09:33:40|1132.4|1131.8|1132.4|1132|1132.4|1132|1132.4|1131.8|0
1635932030000|2021-11-03 09:33:50|1132.2|1131.8|1132.2|1131.8|1132.2|1132|1132.2|1131.8|0
1635932050000|2021-11-03 09:34:10|1132|1131.6|1131.6|1131|1132|1131.6|1131.4|1131|2271
1635932070000|2021-11-03 09:34:30|1131.4|1131.2|1131.6|1131|1131.6|1131.2|1131.2|1131|951
1635932080000|2021-11-03 09:34:40||1131.2||1131.2||1131.2||1131.2|0
1635932090000|2021-11-03 09:34:50|1131.8|1131.4|1132|1131.4|1132|1131.4|1131.8|1131.4|2426
1635932100000|2021-11-03 09:35:00|1132.2|1131.6|1132.2|1131.8|1132.2|1131.8|1132.2|1131.6|0
1635932110000|2021-11-03 09:35:10|1132|1131.6|1131.8|1131.4|1132.2|1132|1131.6|1131.2|1682
1635932120000|2021-11-03 09:35:20|1131.6|1131.2|1131.6|1131.2|1131.8|1131.2|1131.6|1131.2|0
1635932140000|2021-11-03 09:35:40|1131.4|1131|1131.4|1131|1131.4|1131|1131.2|1131|0
1635932150000|2021-11-03 09:35:50|1131.2||1131.2||1131.2||1131.2||0
1635932160000|2021-11-03 09:36:00|1131.4|1131.2|1131.4|1131.2|1131.4|1131.2|1131.4|1131.2|0
1635932170000|2021-11-03 09:36:10||1131||1131.2||1131.2||1131|0
1635932180000|2021-11-03 09:36:20|1131.2|1131|1130.8|1130.4|1131.2|1131|1130.8|1130.4|5193
1635932190000|2021-11-03 09:36:30|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|77
1635932210000|2021-11-03 09:36:50||1130.4||1130.2||1130.4||1130.2|0
1635932220000|2021-11-03 09:37:00|1130.8|1130.4|1130.8|1130.4|1130.8|1130.6|1130.8|1130.4|1846
1635932230000|2021-11-03 09:37:10|1130.6|1130.2|1130.4|1130|1130.8|1130.4|1130.4|1130|154
1635932240000|2021-11-03 09:37:20|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|656
1635932250000|2021-11-03 09:37:30|1130.2|1129.8|1130.2|1129.8|1130.6|1130.2|1129.8|1129.6|41848
1635932260000|2021-11-03 09:37:40|1130|1129.6|1130|1129.8|1130|1129.8|1130|1129.6|500
1635932270000|2021-11-03 09:37:50|1130.2|1129.6|1130.2|1129.8|1130.2|1130|1130.2|1129.6|1571
1635932280000|2021-11-03 09:38:00|1130|1129.6|1130|1129.6|1130|1129.8|1130|1129.6|0
1635932290000|2021-11-03 09:38:10||1129.8||1129.8||1129.8||1129.6|0
1635932300000|2021-11-03 09:38:20|1130.2|1130|1130.2|1130|1130.4|1130|1130.2|1129.8|1555
1635932310000|2021-11-03 09:38:30|1130.4|1130.2|1130.4|1130.2|1130.4|1130.2|1130.4|1130|8
1635932320000|2021-11-03 09:38:40||1130||1130||1130||1130|0
1635932330000|2021-11-03 09:38:50|1130.6|1130.2|1130.8|1130.4|1130.8|1130.4|1130.4|1130|800
1635932340000|2021-11-03 09:39:00|1130.6|1130.2|1130.4|1130.2|1130.6|1130.2|1130.4|1130.2|0
1635932350000|2021-11-03 09:39:10|1130.2|1130|1130.2|1129.8|1130.2|1130|1130|1129.6|1473
1635932360000|2021-11-03 09:39:20|1130.4|1130|1130.8|1130.6|1130.8|1130.6|1130.4|1130|12208
1635932370000|2021-11-03 09:39:30||1130.4||1130.4||1130.4||1130.4|0
1635932380000|2021-11-03 09:39:40|1130.6||1130.8||1130.8||1130.6||101
1635932390000|2021-11-03 09:39:50|1130.6|1130.2|1130.8|1130.2|1130.8|1130.2|1130.6|1130.2|0
1635932400000|2021-11-03 09:40:00|1131|1130.4|1131.2|1130.6|1131.2|1130.8|1131|1130.4|702
1635932410000|2021-11-03 09:40:10|1131|1130.4|1131.2|1130.8|1131.2|1130.8|1130.8|1130.4|2768
1635932420000|2021-11-03 09:40:20|1131|1130.6|1131|1130.6|1131.2|1130.6|1131|1130.6|0
1635932430000|2021-11-03 09:40:30|1131.2|1130.8|1131|1130.8|1131.2|1131|1131|1130.4|4782
1635932440000|2021-11-03 09:40:40|1131.2|1131|1130|1129.6|1131.2|1131|1130|1129.6|12641
1635932450000|2021-11-03 09:40:50|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|0
1635932480000|2021-11-03 09:41:20|1130|1129.6|1130|1129.6|1130.2|1129.8|1130|1129.6|2627
1635932490000|2021-11-03 09:41:30||1129.4||1129.4||1129.4||1129.4|0
1635932520000|2021-11-03 09:42:00|1129.8|1129.2|1129.6|1129.2|1129.8|1129.2|1129.4|1129|1857
1635932540000|2021-11-03 09:42:20|1129.8|1129.4|1129.8|1129.6|1129.8|1129.6|1129.8|1129.4|224
1635932550000|2021-11-03 09:42:30|||||||||721
1635932560000|2021-11-03 09:42:40|1130|1129.8|1130|1129.6|1130.4|1130|1130|1129.6|2405
1635932580000|2021-11-03 09:43:00|1129.8||1129.8||1129.8||1129.8||0
1635932590000|2021-11-03 09:43:10|1130|1129.8|1130|1129.6|1130.2|1129.8|1129.8|1129.6|2899
1635932610000|2021-11-03 09:43:30|1130.2|1129.8|1130|1129.6|1130.4|1130|1130|1129.6|598
1635932620000|2021-11-03 09:43:40|1130.2|1129.8|1130.4|1129.8|1130.4|1130|1130.2|1129.8|990
1635932630000|2021-11-03 09:43:50|1130.2||1130.2||1130.2||1130.2||0
1635932640000|2021-11-03 09:44:00|1130|1129.6|1129.8|1129.4|1130|1129.6|1129.6|1129.4|5480
1635932650000|2021-11-03 09:44:10|1130|1129.6|1130.2|1129.8|1130.6|1130.2|1130|1129.6|2245
1635932660000|2021-11-03 09:44:20||1129.6||1129.8||1129.8||1129.6|0
1635932670000|2021-11-03 09:44:30|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.6|0
1635932680000|2021-11-03 09:44:40||1129.8||1129.6||1129.8||1129.6|0
1635932690000|2021-11-03 09:44:50||1129.8||1129.6||1129.8||1129.6|0
1635932700000|2021-11-03 09:45:00|1129.8|1129.4|1129.8|1129.4|1130|1129.4|1129.6|1129.2|0
1635932710000|2021-11-03 09:45:10|1129.6||1129.8||1129.8||1129.6||0
1635932720000|2021-11-03 09:45:20|1129.6|1129.2|1129.8|1129.4|1129.8|1129.4|1129.4|1129|803
1635932730000|2021-11-03 09:45:30|1129.6||1129.6||1129.6||1129.6||0
1635932740000|2021-11-03 09:45:40|1129.8|1129.2|1130|1129.6|1130|1129.8|1129.6|1129.2|2481
1635932750000|2021-11-03 09:45:50|1130.2|1129.8|1129.8|1129.4|1130.2|1129.8|1129.8|1129.4|321
1635932760000|2021-11-03 09:46:00||1129.2||1129.2||1129.2||1129.2|0
1635932770000|2021-11-03 09:46:10|1129.6||1129.6||1129.6||1129.4||1075
1635932780000|2021-11-03 09:46:20|1129.4|1129|1129.4|1129|1129.6|1129|1129.2|1128.8|200
1635932790000|2021-11-03 09:46:30|1129.2|1128.8|1129.2|1128.8|1129.4|1129|1129.2|1128.8|500
1635932800000|2021-11-03 09:46:40|1129.4|1129|1129.4|1129|1129.4|1129|1129.2|1128.8|0
1635932820000|2021-11-03 09:47:00|1129.2||1129.2||1129.2||1129.2||0
1635932830000|2021-11-03 09:47:10|1129.4||1129.4||1129.4||1129.4||0
1635932840000|2021-11-03 09:47:20|1129.6|1129.2|1129.8|1129.4|1130|1129.6|1129.6|1129.2|3322
1635932850000|2021-11-03 09:47:30|1129.6|1129.2|1129.8|1129.4|1130|1129.6|1129.6|1129.2|1000
1635932860000|2021-11-03 09:47:40|1130|1129.6|1130.2|1129.8|1130.2|1129.8|1129.8|1129.6|0
1635932870000|2021-11-03 09:47:50|1130|1129.6|1130|1129.6|1130|1129.6|1129.6|1129.4|3689
1635932880000|2021-11-03 09:48:00||1129.4||1129.4||1129.4||1129.4|0
1635932890000|2021-11-03 09:48:10|1129.8|1129.2|1129.6|1129.2|1129.8|1129.2|1129.6|1129.2|0
1635932900000|2021-11-03 09:48:20|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.8|1129.4|0
1635932910000|2021-11-03 09:48:30|1130.2|1129.8|1130|1129.6|1130.2|1130|1129.8|1129.6|45
1635932920000|2021-11-03 09:48:40|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.8|1129.4|1000
1635932930000|2021-11-03 09:48:50|1129.8|1129.4|1129.4|1129|1130|1129.4|1129.4|1129|452
1635932950000|2021-11-03 09:49:10||1129.2||1129||1129.2||1129|0
1635932960000|2021-11-03 09:49:20||1129.2||1129.2||1129.2||1129.2|0
1635932990000|2021-11-03 09:49:50|1129.2|1129|1129|1128.8|1129.2|1129|1128.8|1128.4|37241
1635933000000|2021-11-03 09:50:00|1128.8|1128.6|1128.8|1128.4|1128.8|1128.6|1128.8|1128.4|895
1635933010000|2021-11-03 09:50:10|1129||1128.8||1129||1128.8||0
1635933020000|2021-11-03 09:50:20|1129|1128.6|1129.6|1129.2|1129.8|1129.2|1129|1128.6|3844
1635933030000|2021-11-03 09:50:30|1129.4|1129|1129.8|1129.4|1129.8|1129.4|1129.4|1129|0
1635933040000|2021-11-03 09:50:40|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129.2|1254
1635933050000|2021-11-03 09:50:50|1129.4|1129|1129.4|1128.8|1129.4|1129|1129|1128.8|3112
1635933060000|2021-11-03 09:51:00|1129.2|1128.6|1129|1128.4|1129.2|1128.6|1128.8|1128.4|760
1635933070000|2021-11-03 09:51:10|1128.8|1128.2|1128.6|1128.2|1128.8|1128.2|1128.6|1128.2|500
1635933080000|2021-11-03 09:51:20|1128.4|1128|1128.4|1128|1128.6|1128.2|1128.4|1128|0
1635933090000|2021-11-03 09:51:30|1128.6|1128.2|1128.6|1128|1128.6|1128.4|1128.6|1128|453
1635933120000|2021-11-03 09:52:00|1128.4|1128.2|1128.4|1128.2|1128.4|1128.2|1128.4|1128.2|0
1635933130000|2021-11-03 09:52:10|1128.6|1128.4|1128.8|1128.2|1128.8|1128.4|1128.6|1128.2|1126
1635933140000|2021-11-03 09:52:20|1129|1128.4|1129|1128.6|1129|1128.8|1129|1128.4|0
1635933150000|2021-11-03 09:52:30|1128.8|1128.4|1129|1128.8|1129|1128.8|1128.8|1128.4|0
1635933160000|2021-11-03 09:52:40|1129.4|1128.6|1129.4|1129.2|1129.4|1129.2|1129.4|1128.6|5365
1635933170000|2021-11-03 09:52:50|1129.6|1129.4|1129.6|1129.2|1129.8|1129.4|1129.4|1129|760
1635933180000|2021-11-03 09:53:00|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|1096
1635933200000|2021-11-03 09:53:20|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.2|1129|0
1635933210000|2021-11-03 09:53:30|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.4|1129.4|0
1635933220000|2021-11-03 09:53:40|1130|1129.6|1130.2|1129.8|1130.4|1129.8|1130|1129.6|1389
1635933230000|2021-11-03 09:53:50||1130||1129.8||1130||1129.8|0
1635933240000|2021-11-03 09:54:00|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.6|0
1635933260000|2021-11-03 09:54:20|1130.2|1129.8|1130.2|1129.8|1130.2|1130|1130.2|1129.8|0
1635933270000|2021-11-03 09:54:30||1129.6||1129.6||1129.6||1129.6|0
1635933300000|2021-11-03 09:55:00|1130|1129.4|1130|1129.6|1130|1129.6|1129.8|1129.4|5010
1635933310000|2021-11-03 09:55:10|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|0
1635933320000|2021-11-03 09:55:20|1130|1129.6|1129.6|1129.2|1130|1129.6|1129.4|1129|3514
1635933330000|2021-11-03 09:55:30|1129.8|1129.4|1129.8|1129.6|1129.8|1129.6|1129.8|1129.4|25
1635933340000|2021-11-03 09:55:40|1129.6|1129.4|1129.4|1129|1129.6|1129.4|1129.4|1129|0
1635933350000|2021-11-03 09:55:50|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|0
1635933360000|2021-11-03 09:56:00|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.4|1129|0
1635933370000|2021-11-03 09:56:10|1129.8||1129.6||1129.8||1129.6||0
1635933390000|2021-11-03 09:56:30|1129.8|1129.4|1129.8|1129.6|1130|1129.6|1129.8|1129.4|805
1635933410000|2021-11-03 09:56:50|1130||1130||1130.2||1130||154
1635933420000|2021-11-03 09:57:00|1130.2|1130|1130.2|1129.8|1130.4|1130.2|1130.2|1129.8|1752
1635933430000|2021-11-03 09:57:10|1130.4|1130|1130.4|1129.8|1130.4|1130.2|1130|1129.6|9123
1635933440000|2021-11-03 09:57:20|1130.2|1130|1130.2|1129.8|1130.4|1130|1130.2|1129.8|2937
1635933450000|2021-11-03 09:57:30|1130|1129.6|1129.8|1129.6|1130|1129.6|1129.8|1129.6|915
1635933460000|2021-11-03 09:57:40|1130|1129.4|1130|1129.6|1130|1129.6|1130|1129.4|507
1635933490000|2021-11-03 09:58:10|1130.2|1129.8|1130.2|1129.8|1130.4|1129.8|1130.2|1129.8|22
1635933510000|2021-11-03 09:58:30|1130|1130|1130.2|1129.8|1130.2|1130|1130|1129.6|12
1635933520000|2021-11-03 09:58:40|1130.4|1130|1130.2|1129.8|1130.4|1130|1130.2|1129.8|1350
1635933530000|2021-11-03 09:58:50||1130||1129.8||1130||1129.8|500
1635933550000|2021-11-03 09:59:10|1130||1130.2||1130.2||1130||1713
1635933570000|2021-11-03 09:59:30|1130|1129.6|1130.2|1129.8|1130.2|1129.8|1130|1129.6|2363
1635933580000|2021-11-03 09:59:40|1130.4|1130.2|1130.2|1129.8|1130.4|1130.2|1130.2|1129.8|11781
1635933590000|2021-11-03 09:59:50|1130||1130||1130||1130||0
1635933610000|2021-11-03 10:00:10|||||||||2700
1635933620000|2021-11-03 10:00:20|1130.2|1130|1130.2|1129.8|1130.4|1130|1130|1129.8|3016
1635933650000|2021-11-03 10:00:50|1130|1129.6|1129.4|1128.8|1130|1129.6|1129.4|1128.8|2237
1635933660000|2021-11-03 10:01:00|1129.2|1129|1129.4|1129|1129.4|1129|1129.2|1129|0
1635933670000|2021-11-03 10:01:10|1129.2|1128.8|1129.4|1128.8|1129.4|1129|1129.2|1128.8|1370
1635933680000|2021-11-03 10:01:20|1129.6|1129|1129.6|1129.2|1129.6|1129.2|1129.6|1129|660
1635933690000|2021-11-03 10:01:30|1129.4||1129.4||1129.4||1129.4||0
1635933700000|2021-11-03 10:01:40|1129.6||1129.6||1129.6||1129.6||0
1635933710000|2021-11-03 10:01:50|1129.2|1128.6|1129.2|1129|1129.8|1129.2|1129|1128.4|14759
1635933720000|2021-11-03 10:02:00|1129.4|1128.8|1129.6|1129.2|1129.6|1129.2|1129.4|1128.8|650
1635933740000|2021-11-03 10:02:20|1129.4|1129|1129.2|1128.8|1129.8|1129.2|1129.2|1128.8|3684
1635933750000|2021-11-03 10:02:30|1129|1128.6|1129|1128.4|1129.2|1128.6|1128.8|1128.4|0
1635933760000|2021-11-03 10:02:40|1128.8||1128.8||1129||1128.6||0
1635933770000|2021-11-03 10:02:50|1129|1128.6|1129|1128.6|1129.2|1128.8|1129|1128.6|4316
1635933780000|2021-11-03 10:03:00|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129|1128.8|0
1635933790000|2021-11-03 10:03:10|1129.4|1129|1129.4|1129|1129.4|1129|1129.4|1128.8|3383
1635933820000|2021-11-03 10:03:40|1129.6|1129.2|1129.8|1129.4|1129.8|1129.4|1129.4|1129.2|1503
1635933830000|2021-11-03 10:03:50|1129.6|1129.6|1130.2|1129.6|1130.2|1129.8|1129.6|1129.6|0
1635933840000|2021-11-03 10:04:00|1130|1129.8|1130.2|1129.6|1130.2|1129.8|1130|1129.6|0
1635933860000|2021-11-03 10:04:20|1130.4|1129.8|1129.8|1129.4|1130.4|1130.2|1129.8|1129.4|1695
1635933870000|2021-11-03 10:04:30|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129|1459
1635933880000|2021-11-03 10:04:40|1129.8|1129.4|1129.6|1129.2|1129.8|1129.6|1129.6|1129.2|1943
1635933900000|2021-11-03 10:05:00|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|0
1635933910000|2021-11-03 10:05:10|1129.4|1129.4|1129|1128.6|1129.4|1129.4|1129|1128.4|1574
1635933920000|2021-11-03 10:05:20|1128.8|1128.4|1129|1128.6|1129|1128.8|1128.6|1128.2|2906
1635933930000|2021-11-03 10:05:30||1128.8||1128.6||1128.8||1128.6|0
1635933940000|2021-11-03 10:05:40|1128.4|1128.8|1129|1128.6|1129|1128.8|1128.4|1128.2|12127
1635933950000|2021-11-03 10:05:50|1128.8|1128.4|1129|1128.4|1129|1128.6|1128.6|1128.2|750
1635933960000|2021-11-03 10:06:00|1128.8||1129||1129||1128.8||0
1635933970000|2021-11-03 10:06:10||1128.6||1128.6||1128.6||1128.6|0
1635933980000|2021-11-03 10:06:20|1128.8|1128.8|1128.8|1128.6|1128.8|1128.8|1128.8|1128.6|0
1635933990000|2021-11-03 10:06:30|1129||1129||1129||1129||0
1635934000000|2021-11-03 10:06:40|1128.8|1128.4|1129|1128.4|1129|1128.4|1128.8|1128.4|1950
1635934010000|2021-11-03 10:06:50||1128.6||1128.6||1128.6||1128.6|0
1635934020000|2021-11-03 10:07:00|1129.2|1128.8|1129.8|1129.4|1129.8|1129.4|1129.2|1128.8|1176
1635934030000|2021-11-03 10:07:10|1129.6|1129.2|1130|1129.6|1130|1129.8|1129.6|1129.2|1000
1635934050000|2021-11-03 10:07:30|1130.2|1129.8|1130.2|1129.8|1130.4|1130|1130.2|1129.8|0
1635934060000|2021-11-03 10:07:40|1130.4|1130|1130.2|1129.8|1130.4|1130|1130.2|1129.8|2028
1635934070000|2021-11-03 10:07:50|1130.4|1130|1130.2|1129.8|1130.4|1130|1130.2|1129.8|1878
1635934100000|2021-11-03 10:08:20|1130|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|1915
1635934110000|2021-11-03 10:08:30||1129.4||1129.6||1129.6||1129.4|0
1635934120000|2021-11-03 10:08:40|1129.8||1129.8||1129.8||1129.8||0
1635934130000|2021-11-03 10:08:50|1129.6|1129.4|1129.4|1129.2|1129.8|1129.4|1129.4|1129|1487
1635934140000|2021-11-03 10:09:00|1129.6|1129.4|1129.6|1129.4|1129.8|1129.4|1129.6|1129.2|0
1635934150000|2021-11-03 10:09:10||1129.2||1129.2||1129.2||1129.2|0
1635934160000|2021-11-03 10:09:20|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.8|1129.4|2968
1635934170000|2021-11-03 10:09:30|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1129.8|1129.4|6682
1635934180000|2021-11-03 10:09:40|1130.4|1130|1130.2|1129.8|1130.4|1130.2|1130|1129.6|1632
1635934200000|2021-11-03 10:10:00|1130||1130.2||1130.4||1130||0
1635934210000|2021-11-03 10:10:10|1130.4||1130.2||1130.4||1130.2||0
1635934220000|2021-11-03 10:10:20|1130.4|1130|1130.2|1129.8|1130.6|1130.2|1130.2|1129.8|1432
1635934230000|2021-11-03 10:10:30|1130.4|1130|1130.2|1129.8|1130.6|1130.2|1130|1129.6|4048
1635934240000|2021-11-03 10:10:40|1130.4|1130|1130.2|1129.8|1130.4|1130|1130.2|1129.8|7264
1635934250000|2021-11-03 10:10:50|1130.4|1130|1130.2|1129.8|1130.4|1130.2|1130.2|1129.8|5364
1635934260000|2021-11-03 10:11:00|1130.4|1130|1131.2|1131|1131.4|1131|1130.2|1129.8|20829
1635934270000|2021-11-03 10:11:10|1131.4|1131.2|1131.8|1131.4|1131.8|1131.4|1131.4|1131.2|601
1635934290000|2021-11-03 10:11:30|1132|1131.6|1132.6|1132.2|1132.6|1132.4|1132|1131.6|6448
1635934310000|2021-11-03 10:11:50|1132.8|1132.4|1133.2|1132.8|1133.2|1132.8|1132.8|1132.4|52229
1635934320000|2021-11-03 10:12:00|1133|1133|1133.2|1132.8|1133.2|1133|1133|1132.8|1790
1635934340000|2021-11-03 10:12:20|1133|1132.6|1132.6|1132.4|1133|1132.6|1132.6|1132.4|7858
1635934350000|2021-11-03 10:12:30|1132.8|1132.6|1133|1132.8|1133.4|1133|1132.8|1132.6|500
1635934360000|2021-11-03 10:12:40|1133.2||1133||1133.2||1133||0
1635934380000|2021-11-03 10:13:00||1132.6||1132.6||1132.6||1132.4|1528
1635934390000|2021-11-03 10:13:10|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.4|52
1635934420000|2021-11-03 10:13:40|1132.6|1132.2|1132.2|1131.8|1132.6|1132.2|1132.2|1131.8|0
1635934430000|2021-11-03 10:13:50|1132.4|1132|1131.6|1131.2|1132.4|1132|1131.6|1131.2|2017
1635934440000|2021-11-03 10:14:00|1131.8|1131.4|1132.2|1131.8|1132.4|1132|1131.8|1131.4|2611
1635934450000|2021-11-03 10:14:10|1132.4|1132|1132.6|1132.2|1132.8|1132.4|1132.4|1132|1330
1635934460000|2021-11-03 10:14:20||1132.4||1132.2||1132.4||1132.2|0
1635934480000|2021-11-03 10:14:40|1132.4|1132|1132.6|1132.2|1132.6|1132.2|1132.2|1131.8|2692
1635934500000|2021-11-03 10:15:00|1132.4|1132|1132.6|1132|1132.6|1132|1132.2|1132|515
1635934510000|2021-11-03 10:15:10|1132.4|1132.2|1132.8|1132.2|1132.8|1132.4|1132.4|1132.2|0
1635934520000|2021-11-03 10:15:20|1132.6||1132.6||1132.6||1132.6||0
1635934530000|2021-11-03 10:15:30|1132.8|1132.4|1132.8|1132.4|1132.8|1132.6|1132.8|1132.4|448
1635934560000|2021-11-03 10:16:00|1132.6|1132.2|1132.2|1131.8|1132.6|1132.2|1132.2|1131.8|451
1635934570000|2021-11-03 10:16:10|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|100
1635934580000|2021-11-03 10:16:20|1132.2||1132.4||1132.4||1132.2||500
1635934590000|2021-11-03 10:16:30|1132.6|1132.2|1132.6|1132.4|1132.8|1132.4|1132.6|1132.2|2113
1635934600000|2021-11-03 10:16:40|1132.4|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|3537
1635934610000|2021-11-03 10:16:50|1132.6|1132.2|1132.6|1132.2|1132.6|1132.4|1132.4|1132|500
1635934620000|2021-11-03 10:17:00|1132.8|1132.4|1133|1132.6|1133|1132.8|1132.8|1132.4|1048
1635934630000|2021-11-03 10:17:10|1133.2|1132.8|1133.8|1133.2|1133.8|1133.4|1133.2|1132.8|41454
1635934640000|2021-11-03 10:17:20|1133.6|1133|1133.2|1132.8|1133.6|1133|1133.2|1132.8|0
1635934650000|2021-11-03 10:17:30|1133|1132.6|1132.8|1132.4|1133.2|1132.6|1132.8|1132.4|0
1635934660000|2021-11-03 10:17:40|1132.6|1132.2|1132.6|1132.2|1132.8|1132.4|1132.6|1132.2|50
1635934670000|2021-11-03 10:17:50|1132.8|1132.4|1132.6|1132.4|1132.8|1132.4|1132.6|1132.2|0
1635934680000|2021-11-03 10:18:00|1132.4|1132.2|1132|1131.6|1132.4|1132.2|1132|1131.6|5
1635934690000|2021-11-03 10:18:10|1132.2|1131.8|1132.2|1131.8|1132.2|1132|1132.2|1131.6|451
1635934700000|2021-11-03 10:18:20|1132|1131.2|1131.8|1131.4|1132.2|1131.4|1131.4|1131|12965
1635934710000|2021-11-03 10:18:30|1131.6|1131.2|1131.6|1131|1131.8|1131.4|1131.4|1131|1375
1635934720000|2021-11-03 10:18:40|1131.4||1131.2||1131.4||1131.2||0
1635934730000|2021-11-03 10:18:50|1131|1130.8|1131.2|1130.6|1131.2|1130.8|1131|1130.6|1699
1635934740000|2021-11-03 10:19:00|1131|1130.4|1131.2|1130.6|1131.2|1130.8|1130.8|1130.4|595
1635934760000|2021-11-03 10:19:20|1131|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.8|281
1635934770000|2021-11-03 10:19:30|1131.4|1131|1131.4|1131|1131.4|1131.2|1131.4|1131|791
1635934790000|2021-11-03 10:19:50|1131.6|1131.2|1131.2|1130.6|1131.6|1131.4|1131|1130.6|2512
1635934800000|2021-11-03 10:20:00|1131||1131||1131.2||1131||0
1635934810000|2021-11-03 10:20:10|1131.2|1130.8|1131.2|1130.8|1131.2|1131|1131.2|1130.8|0
1635934820000|2021-11-03 10:20:20|1131.4|1131|1131.4|1131|1131.6|1131|1131.2|1130.8|0
1635934830000|2021-11-03 10:20:30|1131.6||1131.6||1131.6||1131.6||0
1635934840000|2021-11-03 10:20:40|1131.4|1131.2|1132|1131.6|1132|1131.6|1131.4|1131.2|230
1635934850000|2021-11-03 10:20:50|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|0
1635934860000|2021-11-03 10:21:00|1132|1131.6|1132.2|1131.8|1132.4|1132.2|1132|1131.6|2884
1635934870000|2021-11-03 10:21:10|1132||1132||1132||1132||0
1635934880000|2021-11-03 10:21:20|1132.2|1132|1132.4|1132|1132.4|1132|1132.2|1132|464
1635934890000|2021-11-03 10:21:30|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|383
1635934900000|2021-11-03 10:21:40|1132.4|1132|1131.8|1131.4|1132.4|1132|1131.8|1131.4|0
1635934910000|2021-11-03 10:21:50|1131.6|1131.2|1131.4|1131.2|1131.6|1131.4|1131.4|1131.2|0
1635934920000|2021-11-03 10:22:00|1131.6|1131|1131.6|1131.2|1131.8|1131.4|1131.6|1131|3649
1635934940000|2021-11-03 10:22:20|1131.8||1131.8||1131.8||1131.8||0
1635934950000|2021-11-03 10:22:30||1131.4||1131.4||1131.4||1131.4|0
1635934960000|2021-11-03 10:22:40|1131.6|1131.2|1131.4|1131|1131.6|1131.2|1131.4|1131|1677
1635934970000|2021-11-03 10:22:50|1131.6|1130.8|1131|1130.6|1131.6|1131.2|1131|1130.6|225
1635934980000|2021-11-03 10:23:00|1130.8|1130.8|1131|1130.8|1131|1130.8|1130.8|1130.6|731
1635934990000|2021-11-03 10:23:10|1131.2|1130.6|1131.4|1130.8|1131.4|1131|1131.2|1130.6|406
1635935000000|2021-11-03 10:23:20|1131.2|1130.6|1131|1130.8|1131.2|1130.8|1131|1130.6|0
1635935010000|2021-11-03 10:23:30|1131.2||1131.2||1131.2||1131.2||0
1635935020000|2021-11-03 10:23:40|1131||1131||1131.2||1131||0
1635935030000|2021-11-03 10:23:50|1131.2|1131|1131.2|1130.8|1131.4|1131|1131.2|1130.8|456
1635935040000|2021-11-03 10:24:00|1131.4|1131|1131.4|1130.8|1131.4|1131|1131.2|1130.8|1036
1635935050000|2021-11-03 10:24:10|1131.6|1131|1131.6|1131|1131.6|1131|1131.4|1131|0
1635935060000|2021-11-03 10:24:20|1131.4|1131.2|1131.4|1131.2|1131.4|1131.2|1131.4|1131|0
1635935080000|2021-11-03 10:24:40|1131.6|1131.4|1131.6|1131.2|1131.6|1131.4|1131.6|1131.2|920
1635935090000|2021-11-03 10:24:50|1131.4||1131.4||1131.4||1131.4||0
1635935110000|2021-11-03 10:25:10|1131.6||1131.6||1131.6||1131.6||0
1635935120000|2021-11-03 10:25:20|1131.8|1131.4|1132.2|1131.8|1132.2|1132|1131.8|1131.4|5655
1635935130000|2021-11-03 10:25:30|1132|1131.6|1132|1131.6|1132|1131.8|1131.8|1131.4|1855
1635935150000|2021-11-03 10:25:50|1131.8|1131.4|1131.6|1131.2|1131.8|1131.4|1131.4|1131|2448
1635935160000|2021-11-03 10:26:00|1131.8||1131.6||1131.8||1131.4||500
1635935210000|2021-11-03 10:26:50||1131.4||1131.2||1131.4||1131.2|0
1635935220000|2021-11-03 10:27:00|1131.4|1131.4|1131.6|1131.2|1131.6|1131.4|1131.4|1131.2|0
1635935230000|2021-11-03 10:27:10|1131.4||1131.4||1131.4||1131.4||0
1635935240000|2021-11-03 10:27:20|1131.2|1131|1131.2|1130.8|1131.2|1131|1131.2|1130.8|5
1635935260000|2021-11-03 10:27:40|1131.4|1131|1132|1131.6|1132|1131.6|1131.4|1131|2723
1635935270000|2021-11-03 10:27:50|1132.2|1131.8|1131.8|1131.4|1132.2|1131.8|1131.8|1131.4|0
1635935280000|2021-11-03 10:28:00||1131.6||1131.4||1131.6||1131.4|0
1635935290000|2021-11-03 10:28:10|1132|1131.6|1132|1131.6|1132.4|1132|1132|1131.6|787
1635935300000|2021-11-03 10:28:20|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1132|1131.6|0
1635935310000|2021-11-03 10:28:30|1131.8|1131.4|1132|1131.6|1132.2|1131.6|1131.8|1131.4|0
1635935320000|2021-11-03 10:28:40|1131.8|1131.8|1132.2|1131.8|1132.2|1131.8|1131.8|1131.8|451
1635935330000|2021-11-03 10:28:50|1132|1132|1132|1131.8|1132|1132|1132|1131.8|0
1635935340000|2021-11-03 10:29:00||1131.6||1131.6||1131.6||1131.6|0
1635935350000|2021-11-03 10:29:10||1131.8||1131.8||1131.8||1131.8|0
1635935360000|2021-11-03 10:29:20|1132.2|1132|1132.2|1131.8|1132.4|1132|1132.2|1131.8|1815
1635935370000|2021-11-03 10:29:30|1132.4|1132|1132.6|1132.2|1132.6|1132.2|1132.4|1132|5
1635935380000|2021-11-03 10:29:40|1132.4|1132|1132.6|1132.2|1132.6|1132.4|1132.4|1132|750
1635935400000|2021-11-03 10:30:00|1132.4|1132|1132.4|1132.2|1132.4|1132.2|1132.2|1132|1573
1635935410000|2021-11-03 10:30:10|1132.6|1132.4|1132.6|1132.2|1132.6|1132.4|1132.6|1132.2|1626
1635935420000|2021-11-03 10:30:20|1132.4|1132|1132.4|1132|1132.4|1132|1132.2|1132|686
1635935430000|2021-11-03 10:30:30|1132.2|1131.8|1132.4|1132|1132.4|1132|1132|1131.8|511
1635935440000|2021-11-03 10:30:40|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|413
1635935450000|2021-11-03 10:30:50|1132.2|1131.8|1131.8|1131.4|1132.2|1132|1131.8|1131.4|1891
1635935460000|2021-11-03 10:31:00|1132|1131.6|1132|1131.6|1132|1131.8|1131.8|1131.6|254
1635935470000|2021-11-03 10:31:10|1131.8|1131.8|1132|1131.6|1132|1131.8|1131.8|1131.6|451
1635935480000|2021-11-03 10:31:20|1132.2|1131.8|1132.4|1132|1132.6|1132.2|1132.2|1131.8|4950
1635935490000|2021-11-03 10:31:30|1132.2|1131.8|1132.4|1132|1132.4|1132|1132|1131.8|1756
1635935500000|2021-11-03 10:31:40|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1377
1635935510000|2021-11-03 10:31:50|1132|1131.6|1132|1131.8|1132.2|1131.8|1132|1131.6|0
1635935520000|2021-11-03 10:32:00|1131.8|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.4|57
1635935530000|2021-11-03 10:32:10||1131.8||1131.6||1131.8||1131.6|0
1635935550000|2021-11-03 10:32:30|1131.8|1131.4|1131.6|1131.2|1131.8|1131.4|1131.6|1131.2|134
1635935580000|2021-11-03 10:33:00|1131.4|1131|1131.2|1131|1131.4|1131|1131.2|1130.8|0
1635935590000|2021-11-03 10:33:10|1131.4|1131.2|1131.2|1130.8|1131.4|1131.2|1131.2|1130.8|1036
1635935600000|2021-11-03 10:33:20|1131.4|1131|1131.4|1131|1131.4|1131.2|1131.2|1130.8|1738
1635935630000|2021-11-03 10:33:50|1131.2|1130.8|1131|1130.8|1131.2|1130.8|1131|1130.6|1799
1635935640000|2021-11-03 10:34:00|1130.8|1130.6|1130.6|1130.4|1130.8|1130.6|1130.6|1130.2|30137
1635935650000|2021-11-03 10:34:10||1130.2||1130.2||1130.2||1130.2|0
1635935660000|2021-11-03 10:34:20|1130.4|1130.4|1131|1130.6|1131|1130.6|1130.4|1130.2|4738
1635935670000|2021-11-03 10:34:30|1130.8|1130.4|1131|1130.4|1131|1130.6|1130.8|1130.4|0
1635935680000|2021-11-03 10:34:40||1130.6||1130.6||1130.6||1130.6|0
1635935690000|2021-11-03 10:34:50|1130.8|1130.4|1130.8|1130.4|1130.8|1130.6|1130.6|1130.2|2990
1635935700000|2021-11-03 10:35:00|1130.6|1130.2|1130.4|1130.2|1130.6|1130.2|1130.4|1130.2|0
1635935710000|2021-11-03 10:35:10|1130.6|1130|1130.6|1130.2|1130.6|1130.2|1130.6|1130|952
1635935720000|2021-11-03 10:35:20|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.4|7
1635935730000|2021-11-03 10:35:30|1131|1130.6|1131|1130.4|1131|1130.6|1131|1130.4|0
1635935740000|2021-11-03 10:35:40|1131.2|1130.6|1131.6|1131|1131.6|1131|1131.2|1130.6|951
1635935750000|2021-11-03 10:35:50|1131.4||1131.4||1131.4||1131.4||0
1635935760000|2021-11-03 10:36:00|1131.2|1130.8|1131.2|1131|1131.2|1131|1131.2|1130.8|1717
1635935770000|2021-11-03 10:36:10|1131|1130.8|1130.8|1130.4|1131.2|1130.8|1130.8|1130.4|2
1635935780000|2021-11-03 10:36:20|1131|1130.6|1131.2|1130.8|1131.2|1130.8|1131|1130.6|1262
1635935800000|2021-11-03 10:36:40||1131||1130.8||1131||1130.8|0
1635935810000|2021-11-03 10:36:50|1131|1130.6|1131|1130.8|1131.2|1130.8|1131|1130.6|0
1635935820000|2021-11-03 10:37:00|1130.8|1130.6|1130.6|1130.2|1130.8|1130.6|1130.6|1130.2|234
1635935830000|2021-11-03 10:37:10|1130.8|1130.4|1130.8|1130.4|1130.8|1130.6|1130.8|1130.4|1166
1635935840000|2021-11-03 10:37:20|||||||||3
1635935860000|2021-11-03 10:37:40|1131|1130.6|1131.2|1130.8|1131.4|1131|1131|1130.6|3879
1635935890000|2021-11-03 10:38:10|1131.4|1131|1131.2|1130.8|1131.6|1131|1131.2|1130.8|1514
1635935900000|2021-11-03 10:38:20|1131.4|1131|1132|1131.6|1132|1131.6|1131.2|1131|3633
1635935920000|2021-11-03 10:38:40|1131.8|1131.4|1132|1131.4|1132|1131.4|1131.6|1131.2|1492
1635935930000|2021-11-03 10:38:50|1131.8|1131.6|1131.8|1131.4|1131.8|1131.6|1131.6|1131.4|500
1635935940000|2021-11-03 10:39:00|1132|1131.6|1132.2|1131.8|1132.2|1131.8|1132|1131.6|752
1635935950000|2021-11-03 10:39:10|1132.4||1132.4||1132.4||1132.2||0
1635935960000|2021-11-03 10:39:20|1132.6|1132|1132.4|1132|1132.6|1132.2|1132.4|1132|0
1635935970000|2021-11-03 10:39:30|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|1399
1635935980000|2021-11-03 10:39:40||1132.2||1132.2||1132.2||1132.2|0
1635936020000|2021-11-03 10:40:20|1133|1132.4|1133|1132.8|1133|1132.8|1133|1132.4|2821
1635936030000|2021-11-03 10:40:30|1133.2|1133|1133.6|1133.2|1133.6|1133.4|1133.2|1133|31240
1635936040000|2021-11-03 10:40:40|1133.8|1133.4|1133.4|1133|1134|1133.4|1133.4|1133|5377
1635936050000|2021-11-03 10:40:50|1133.2|1133.2|1133.4|1133|1133.4|1133.2|1133.2|1133|937
1635936060000|2021-11-03 10:41:00|1133.2|1133.2|1133.4|1133|1133.4|1133.2|1133|1132.8|1483
1635936070000|2021-11-03 10:41:10|1133.6|1133.2|1133.8|1133.4|1133.8|1133.4|1133.6|1133.2|896
1635936080000|2021-11-03 10:41:20|1134|1133.6|1134.2|1133.6|1134.4|1133.8|1134|1133.6|1000
1635936090000|2021-11-03 10:41:30|1134|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.8|0
1635936100000|2021-11-03 10:41:40|1134.4||1134.2||1134.4||1134.2||0
1635936120000|2021-11-03 10:42:00|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1133.8|1133.4|1641
1635936160000|2021-11-03 10:42:40|1134.4||1134.4||1134.4||1134.4||0
1635936170000|2021-11-03 10:42:50|1134.2|1134|1133.8|1133.4|1134.6|1134.2|1133.8|1133.4|3814
1635936180000|2021-11-03 10:43:00|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1134|1133.6|1021
1635936190000|2021-11-03 10:43:10|1134|1133.6|1134|1133.4|1134.2|1133.8|1133.8|1133.4|1381
1635936200000|2021-11-03 10:43:20|1134.2|1133.6|1134.2|1133.8|1134.2|1133.8|1134|1133.6|0
1635936210000|2021-11-03 10:43:30|1134|1133.6|1134.2|1133.6|1134.2|1133.8|1134|1133.6|0
1635936220000|2021-11-03 10:43:40|1134|1133.8|1134|1133.4|1134|1133.8|1133.8|1133.4|0
1635936230000|2021-11-03 10:43:50|1133.8|1133.6|1134|1133.6|1134.2|1133.8|1133.8|1133.6|3739
1635936260000|2021-11-03 10:44:20||1133.8||1133.6||1133.8||1133.6|0
1635936270000|2021-11-03 10:44:30|1133.8|1133.4|1133.8|1133.4|1134|1133.4|1133.8|1133.4|0
1635936280000|2021-11-03 10:44:40|1134||1133.8||1134||1133.8||0
1635936290000|2021-11-03 10:44:50|1134|1133.6|1134|1133.8|1134|1133.8|1134|1133.6|100
1635936300000|2021-11-03 10:45:00|1134.2|1133.6|1134|1133.6|1134.2|1133.6|1133.8|1133.4|1944
1635936310000|2021-11-03 10:45:10|||||||||100
1635936330000|2021-11-03 10:45:30|1134.2|1133.8|1134.2|1133.8|1134.2|1134|1134.2|1133.8|0
1635936350000|2021-11-03 10:45:50|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.8|1133.4|254
1635936360000|2021-11-03 10:46:00|1134||1133.8||1134||1133.8||110
1635936370000|2021-11-03 10:46:10|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.8|1133.4|0
1635936380000|2021-11-03 10:46:20||1133.2||1133.4||1133.4||1133.2|0
1635936400000|2021-11-03 10:46:40|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|0
1635936410000|2021-11-03 10:46:50|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|0
1635936420000|2021-11-03 10:47:00|1134|1133.6|1135|1134.6|1135|1134.6|1134|1133.6|4680
1635936430000|2021-11-03 10:47:10|1135.2|1134.8|1135.2|1134.6|1135.2|1134.8|1135|1134.6|3301
1635936440000|2021-11-03 10:47:20|1135|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.8|0
1635936450000|2021-11-03 10:47:30||1135||1135||1135||1134.8|406
1635936460000|2021-11-03 10:47:40|1135.4|1135.2|1135.6|1135.4|1135.6|1135.4|1135|1134.8|30310
1635936470000|2021-11-03 10:47:50||1135.2||1135.2||1135.4||1135.2|1137
1635936480000|2021-11-03 10:48:00|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|1086
1635936490000|2021-11-03 10:48:10||1135.4||1135.6||1135.6||1135.4|0
1635936500000|2021-11-03 10:48:20||1135.8||1135.6||1135.8||1135.6|0
1635936510000|2021-11-03 10:48:30|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|990
1635936520000|2021-11-03 10:48:40|1135.8|1135.4|1135.8|1135.6|1135.8|1135.6|1135.8|1135.4|0
1635936550000|2021-11-03 10:49:10|1135.6|1135.4|1135.6|1135.2|1135.6|1135.4|1135.4|1135|879
1635936560000|2021-11-03 10:49:20|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1135|0
1635936570000|2021-11-03 10:49:30|1135.2|1134.8|1135.2|1134.8|1135.4|1135|1135|1134.8|500
1635936600000|2021-11-03 10:50:00||1134.6||1134.8||1135||1134.6|0
1635936640000|2021-11-03 10:50:40|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|762
1635936650000|2021-11-03 10:50:50|1135.4|1135|1135.8|1135.4|1136.2|1135.8|1135.4|1135|5535
1635936660000|2021-11-03 10:51:00|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|6628
1635936670000|2021-11-03 10:51:10||1136||1136||1136||1135.8|1099
1635936680000|2021-11-03 10:51:20|1136.4||1136.4||1136.4||1136.4||1500
1635936700000|2021-11-03 10:51:40|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|1582
1635936710000|2021-11-03 10:51:50|1136.2||1136.2||1136.2||1136.2||0
1635936720000|2021-11-03 10:52:00|1136||1136||1136||1136||0
1635936730000|2021-11-03 10:52:10|1135.8||1136.2||1136.2||1135.8||1357
1635936740000|2021-11-03 10:52:20|1136|1135.8|1136.2|1135.8|1136.2|1136|1136|1135.8|0
1635936750000|2021-11-03 10:52:30|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|0
1635936760000|2021-11-03 10:52:40|1136.6|1136.2|1136.8|1136.2|1137|1136.4|1136.6|1136.2|1759
1635936800000|2021-11-03 10:53:20||1136.4||1136.2||1136.4||1136.2|0
1635936810000|2021-11-03 10:53:30||1136.4||1136.4||1136.4||1136.4|200
1635936820000|2021-11-03 10:53:40|1137|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.4|0
1635936840000|2021-11-03 10:54:00|1136.8||1137||1137||1136.8||250
1635936850000|2021-11-03 10:54:10|1136.8|1136.8|1137|1136.6|1137|1136.8|1136.8|1136.6|949
1635936860000|2021-11-03 10:54:20|1137.2|1136.8|1137.2|1136.8|1137.2|1137|1137.2|1136.8|1093
1635936870000|2021-11-03 10:54:30|1137|1136.6|1136.8|1136.6|1137|1136.6|1136.8|1136.6|1478
1635936900000|2021-11-03 10:55:00|1136.6|1136.4|1136.8|1136.4|1136.8|1136.6|1136.6|1136.2|2139
1635936930000|2021-11-03 10:55:30|1136.6|1136.2|1136.6|1136.2|1136.8|1136.2|1136.2|1135.8|14587
1635936940000|2021-11-03 10:55:40|1136.8|1136.4|1136.6|1136.2|1136.8|1136.6|1136.6|1136.2|951
1635936950000|2021-11-03 10:55:50|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1499
1635936960000|2021-11-03 10:56:00|1136.6|1136.2|1136.8|1136.2|1136.8|1136.2|1136.6|1136.2|0
1635936970000|2021-11-03 10:56:10|1137|1136.4|1137.2|1136.6|1137.4|1137|1136.8|1136.2|10991
1635936990000|2021-11-03 10:56:30|1137|1136.8|1137|1136.8|1137|1136.8|1137|1136.8|0
1635937000000|2021-11-03 10:56:40|||||||||57
1635937020000|2021-11-03 10:57:00|1136.8|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.4|1296
1635937030000|2021-11-03 10:57:10|1137.2|1136.8|1137.2|1137|1137.2|1137|1137.2|1136.8|150
1635937040000|2021-11-03 10:57:20|||||||||12
1635937050000|2021-11-03 10:57:30|1137.4|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137|5164
1635937090000|2021-11-03 10:58:10|1137.4||1137.6||1137.6||1137.4||0
1635937100000|2021-11-03 10:58:20|1137.4|1137|1137.4|1137|1137.4|1137|1137.2|1136.8|2553
1635937110000|2021-11-03 10:58:30|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1137|1136.6|0
1635937120000|2021-11-03 10:58:40||1136.8||1136.8||1136.8||1136.8|0
1635937130000|2021-11-03 10:58:50|1137.2|1137|1137.2|1136.8|1137.4|1137|1137|1136.8|3389
1635937140000|2021-11-03 10:59:00|1137.4|1137|1137.4|1136.8|1137.4|1137|1136.8|1136.4|6093
1635937150000|2021-11-03 10:59:10|1137.2|1137|1137.4|1136.8|1137.4|1137|1137.2|1136.8|391
1635937160000|2021-11-03 10:59:20||1137||1137.2||1137.2||1137|0
1635937170000|2021-11-03 10:59:30|1137.6|1137.4|1137.4|1137.2|1137.6|1137.4|1137.4|1137|3694
1635937180000|2021-11-03 10:59:40|1137.2|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|1463
1635937190000|2021-11-03 10:59:50|1137||1137||1137.2||1137||0
1635937200000|2021-11-03 11:00:00|1137.2|1136.6|1137|1136.6|1137.2|1136.6|1136.8|1136.4|100
1635937220000|2021-11-03 11:00:20|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1136|9070
1635937250000|2021-11-03 11:00:50||1136.4||1136.2||1136.4||1136.2|0
1635937260000|2021-11-03 11:01:00|1136.4|1136|1136.2|1135.8|1136.4|1136|1136|1135.6|992
1635937270000|2021-11-03 11:01:10|1136|1135.6|1136|1135.6|1136.2|1135.6|1136|1135.6|0
1635937280000|2021-11-03 11:01:20|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|499
1635937300000|2021-11-03 11:01:40|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.6|1135.4|7773
1635937320000|2021-11-03 11:02:00|1135.6|1135.6|1135.6|1135.2|1135.6|1135.6|1135.4|1135.2|31
1635937330000|2021-11-03 11:02:10|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|805
1635937340000|2021-11-03 11:02:20|1135.6||1135.6||1135.6||1135.6||0
1635937350000|2021-11-03 11:02:30|1135.8||1135.8||1135.8||1135.8||0
1635937370000|2021-11-03 11:02:50|1135.6||1135.8||1135.8||1135.6||105
1635937390000|2021-11-03 11:03:10|1135.6|1135.2|1135.4|1135|1135.6|1135.2|1135.2|1134.8|2905
1635937400000|2021-11-03 11:03:20|1135.2|1134.8|1136.2|1136|1136.2|1136|1135.2|1134.8|16676
1635937420000|2021-11-03 11:03:40|1136|1135.8|1136|1135.6|1136|1135.8|1136|1135.6|3280
1635937430000|2021-11-03 11:03:50|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|646
1635937440000|2021-11-03 11:04:00|1136.4|1136|1136.8|1136.4|1136.8|1136.4|1136.4|1136|2329
1635937460000|2021-11-03 11:04:20||1136.2||1136.2||1136.2||1136.2|0
1635937470000|2021-11-03 11:04:30|1137|1136.4|1137|1136.6|1137.2|1136.8|1137|1136.4|0
1635937480000|2021-11-03 11:04:40|1137.4|1136.8|1137.6|1137.2|1137.6|1137.4|1137.4|1136.8|10747
1635937490000|2021-11-03 11:04:50||1137.4||1137.4||1137.4||1137.2|0
1635937500000|2021-11-03 11:05:00|1137.4|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137.2|2700
1635937520000|2021-11-03 11:05:20|1137.4|1137.4|1137.4|1137|1137.6|1137.4|1137.2|1137|663
1635937530000|2021-11-03 11:05:30|1137.2|1136.8|1137.4|1137|1137.4|1137|1137|1136.8|412
1635937540000|2021-11-03 11:05:40||1137.2||1137||1137.2||1137|0
1635937550000|2021-11-03 11:05:50|1137.6|1137.2|1137.4|1137.2|1137.6|1137.4|1137.4|1137.2|1938
1635937560000|2021-11-03 11:06:00|1137.6|1137|1137.4|1137.2|1137.6|1137.2|1137.2|1137|2660
1635937570000|2021-11-03 11:06:10|1137.6|1137|1137.4|1137|1137.6|1137|1137.2|1137|454
1635937580000|2021-11-03 11:06:20|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.6|918
1635937600000|2021-11-03 11:06:40|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|450
1635937630000|2021-11-03 11:07:10|1137.4|1137|1137.2|1136.6|1137.4|1137.2|1137.2|1136.6|3399
1635937640000|2021-11-03 11:07:20||1136.8||1136.6||1136.8||1136.6|0
1635937650000|2021-11-03 11:07:30|1137|1136.4|1136.8|1136.4|1137|1136.4|1136.8|1136.4|924
1635937670000|2021-11-03 11:07:50|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|0
1635937680000|2021-11-03 11:08:00|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.6|1136.2|952
1635937690000|2021-11-03 11:08:10|1137||1137||1137||1136.8||0
1635937700000|2021-11-03 11:08:20|1137.2|1136.6|1137.2|1136.8|1137.6|1137.2|1137.2|1136.6|3410
1635937710000|2021-11-03 11:08:30|1137.4|1137|1137.6|1137|1137.6|1137.2|1137.2|1137|1000
1635937720000|2021-11-03 11:08:40|1137.4|1137.2|1137.2|1136.8|1137.6|1137.2|1137|1136.6|14397
1635937730000|2021-11-03 11:08:50|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|632
1635937740000|2021-11-03 11:09:00|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.4|1136.2|1495
1635937760000|2021-11-03 11:09:20|1136.6|1136.2|1136.6|1136.2|1136.6|1136.4|1136.6|1136.2|1990
1635937770000|2021-11-03 11:09:30|1136.4|1136.4|1136.6|1136.4|1136.6|1136.4|1136.4|1136.4|6
1635937800000|2021-11-03 11:10:00|1136.8|1136.6|1136.8|1136.6|1137|1136.6|1136.8|1136.4|1119
1635937810000|2021-11-03 11:10:10|1137||1136.8||1137||1136.8||1178
1635937820000|2021-11-03 11:10:20|1137||1137||1137||1137||0
1635937830000|2021-11-03 11:10:30||1136.8||1136.6||1136.8||1136.6|0
1635937840000|2021-11-03 11:10:40|1136.8||1137||1137||1136.8||0
1635937850000|2021-11-03 11:10:50||1136.8||1136.8||1136.8||1136.8|0
1635937860000|2021-11-03 11:11:00|1137.2|1136.6|1137.2|1136.8|1137.2|1137|1137.2|1136.6|178
1635937870000|2021-11-03 11:11:10||1137||1137||1137||1137|0
1635937880000|2021-11-03 11:11:20|1137|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.6|2082
1635937900000|2021-11-03 11:11:40|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|861
1635937920000|2021-11-03 11:12:00|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1157
1635937930000|2021-11-03 11:12:10||1137.6||1137.6||1137.6||1137.6|0
1635937940000|2021-11-03 11:12:20||1137.4||1137.6||1137.6||1137.4|0
1635937950000|2021-11-03 11:12:30|1138|1137.8|1138|1137.6|1138.4|1138|1137.8|1137.6|30532
1635937960000|2021-11-03 11:12:40||1137.8||1137.6||1137.8||1137.6|15
1635937970000|2021-11-03 11:12:50|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.4|4168
1635937980000|2021-11-03 11:13:00||1137.6||1137.4||1137.6||1137.4|0
1635938030000|2021-11-03 11:13:50|1137.6|1137.2|1137.8|1137.2|1137.8|1137.4|1137.4|1137.2|2821
1635938040000|2021-11-03 11:14:00|1137.6|1137.4|1137.6|1137.2|1137.6|1137.4|1137.6|1137.2|0
1635938050000|2021-11-03 11:14:10|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|0
1635938060000|2021-11-03 11:14:20|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|2748
1635938070000|2021-11-03 11:14:30|1137.2|1136.8|1137.4|1137|1137.4|1137|1137|1136.6|3685
1635938080000|2021-11-03 11:14:40|1137.2||1137.2||1137.2||1137.2||0
1635938090000|2021-11-03 11:14:50|1137.4|1137.2|1137.4|1137|1137.4|1137.2|1137.4|1137|344
1635938120000|2021-11-03 11:15:20|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|0
1635938130000|2021-11-03 11:15:30|1137||1137.2||1137.2||1137||0
1635938140000|2021-11-03 11:15:40|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|1786
1635938150000|2021-11-03 11:15:50|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|0
1635938160000|2021-11-03 11:16:00|1136.6|1136.6|1136.8|1136.4|1136.8|1136.6|1136.6|1136.2|3029
1635938170000|2021-11-03 11:16:10|1136.6|1136.2|1136.4|1136|1136.6|1136.4|1136.2|1136|13282
1635938190000|2021-11-03 11:16:30|1136.2||1136.2||1136.2||1136.2||0
1635938200000|2021-11-03 11:16:40|1136|1135.8|1136|1135.6|1136|1135.8|1136|1135.6|125
1635938210000|2021-11-03 11:16:50|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|889
1635938220000|2021-11-03 11:17:00|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|0
1635938240000|2021-11-03 11:17:20|1136.4|1136|1136.4|1136|1136.4|1136.2|1136.4|1136|718
1635938250000|2021-11-03 11:17:30|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|1891
1635938270000|2021-11-03 11:17:50|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|730
1635938280000|2021-11-03 11:18:00|1135.8|1135.4|1135.6|1135.4|1135.8|1135.4|1135.6|1135.4|1093
1635938290000|2021-11-03 11:18:10|1135.8||1135.8||1135.8||1135.6||2063
1635938300000|2021-11-03 11:18:20|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.6|4000
1635938310000|2021-11-03 11:18:30|1135.8|1135.4|1135.8|1135.4|1136|1135.4|1135.6|1135.4|392
1635938330000|2021-11-03 11:18:50|1136|1135.6|1136|1135.6|1136|1135.8|1136|1135.6|0
1635938340000|2021-11-03 11:19:00||1135.8||1135.6||1135.8||1135.6|0
1635938380000|2021-11-03 11:19:40|1135.6|1135.4|1136|1135.6|1136|1135.6|1135.6|1135.4|8000
1635938400000|2021-11-03 11:20:00||1135.8||1135.8||1135.8||1135.8|0
1635938410000|2021-11-03 11:20:10|1135.8|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.6|24
1635938430000|2021-11-03 11:20:30|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|0
1635938460000|2021-11-03 11:21:00|1135.6|1135.2|1135.6|1135.4|1135.6|1135.4|1135.4|1135.2|484
1635938470000|2021-11-03 11:21:10|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135.2|598
1635938480000|2021-11-03 11:21:20|1135.4|1135|1135.4|1135|1135.4|1135|1135.2|1135|860
1635938500000|2021-11-03 11:21:40|1135.6|1135.2|1136.2|1135.6|1136.2|1135.8|1135.6|1135.2|3554
1635938510000|2021-11-03 11:21:50|1135.8|1135.8|1136.2|1135.8|1136.2|1135.8|1135.8|1135.6|16000
1635938520000|2021-11-03 11:22:00||1136||1136||1136||1136|0
1635938530000|2021-11-03 11:22:10|1136.4|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|321
1635938550000|2021-11-03 11:22:30|1136.2|1135.8|1136.2|1135.8|1136.2|1136|1136|1135.8|279
1635938570000|2021-11-03 11:22:50|1136|1136|1136.4|1136|1136.4|1136.2|1136|1136|2052
1635938580000|2021-11-03 11:23:00||1136.2||1136||1136.2||1136|0
1635938590000|2021-11-03 11:23:10|1136.2|1136.2|1136.4|1136|1136.4|1136.2|1136.2|1136|449
1635938610000|2021-11-03 11:23:30||1136.2||1136.2||1136.2||1136|0
1635938640000|2021-11-03 11:24:00|1136.6|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|328
1635938660000|2021-11-03 11:24:20|1136.4|1136|1136.2|1136|1136.4|1136.2|1136.2|1135.8|5227
1635938670000|2021-11-03 11:24:30|1136.4|1136.2|1136.4|1136.2|1136.6|1136.2|1136.4|1136|423
1635938700000|2021-11-03 11:25:00|1136.6||1136.6||1136.6||1136.6||0
1635938710000|2021-11-03 11:25:10||1136.4||1136.2||1136.4||1136.2|0
1635938720000|2021-11-03 11:25:20|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|0
1635938730000|2021-11-03 11:25:30||1136.2||1136||1136.2||1136|0
1635938740000|2021-11-03 11:25:40|1136.6|1136.2|1136.4|1136.2|1136.6|1136.2|1136.4|1136.2|0
1635938750000|2021-11-03 11:25:50||1136||1136||1136||1136|0
1635938760000|2021-11-03 11:26:00||1136.2||1136.2||1136.2||1136|0
1635938770000|2021-11-03 11:26:10|1136.6||1136.6||1136.6||1136.6||265
1635938800000|2021-11-03 11:26:40|1136.8|1136.4|1136.8|1136.6|1136.8|1136.6|1136.8|1136.4|483
1635938850000|2021-11-03 11:27:30|1136.6|1136.4|1136.6|1136.4|1136.6|1136.4|1136.6|1136.4|1743
1635938870000|2021-11-03 11:27:50|1136.4|1136.2|1136.6|1136.2|1136.6|1136.2|1136.2|1136|1724
1635938890000|2021-11-03 11:28:10||1136.4||1136.2||1136.4||1136.2|0
1635938900000|2021-11-03 11:28:20||1136.4||1136.2||1136.4||1136.2|300
1635938910000|2021-11-03 11:28:30|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|0
1635938920000|2021-11-03 11:28:40|1136.6||1136.6||1136.6||1136.6||0
1635938930000|2021-11-03 11:28:50||1136.2||1136.4||1136.4||1136|0
1635938940000|2021-11-03 11:29:00||1136.2||1136.2||1136.2||1136.2|0
1635938950000|2021-11-03 11:29:10|1136.4||1136.4||1136.4||1136.4||0
1635938960000|2021-11-03 11:29:20|1136.6||1136.6||1136.6||1136.6||102
1635938970000|2021-11-03 11:29:30|1136.8|1136.4|1136.8|1136.4|1136.8|1136.6|1136.6|1136.4|1693
1635938980000|2021-11-03 11:29:40|1136.6|1136.2|1136.6|1136.4|1136.8|1136.4|1136.6|1136.2|51
1635938990000|2021-11-03 11:29:50||1136.2||1136.4||1136.4||1136.2|71
1635939000000|2021-11-03 11:30:00|1137|1136.6|1137|1136.6|1137|1136.8|1136.8|1136.6|7617
1635939010000|2021-11-03 11:30:10|1136.8|1136.4|1136.8|1136.4|1137|1136.6|1136.8|1136.4|1552
1635939020000|2021-11-03 11:30:20|1137||1136.8||1137||1136.8||0
1635939030000|2021-11-03 11:30:30|1137||1136.8||1137||1136.8||0
1635939040000|2021-11-03 11:30:40|1137||1136.8||1137||1136.8||0
1635939050000|2021-11-03 11:30:50|1137|1136.2|1136.6|1136.4|1137|1136.4|1136.6|1136.2|2276
1635939100000|2021-11-03 11:31:40||1136.2||1136.2||1136.4||1136.2|1717
1635939110000|2021-11-03 11:31:50|1136.8|1136.4|1136.8|1136.4|1136.8|1136.6|1136.8|1136.4|453
1635939120000|2021-11-03 11:32:00|1136.6|1136.6|1136.8|1136.6|1136.8|1136.6|1136.6|1136.6|500
1635939130000|2021-11-03 11:32:10|1137|1136.8|1137|1136.6|1137|1136.8|1136.8|1136.6|2926
1635939140000|2021-11-03 11:32:20|1137.2|1136.8|1137.2|1136.8|1137.4|1137|1137.2|1136.8|9328
1635939150000|2021-11-03 11:32:30|1137|1136.6|1136.8|1136.6|1137.2|1136.8|1136.8|1136.6|391
1635939220000|2021-11-03 11:33:40|1136.6|1136.4|1136.8|1136.6|1136.8|1136.6|1136.6|1136.4|1658
1635939230000|2021-11-03 11:33:50|1137|1136.8|1137|1136.6|1137.2|1136.8|1137|1136.6|481
1635939240000|2021-11-03 11:34:00|||||||||300
1635939290000|2021-11-03 11:34:50|1136.8||1137||1137||1136.8||0
1635939300000|2021-11-03 11:35:00|1136.8||1136.8||1137||1136.8||175
1635939310000|2021-11-03 11:35:10|1137||1137||1137||1136.8||47
1635939330000|2021-11-03 11:35:30|1136.8||1137||1137||1136.8||0
1635939340000|2021-11-03 11:35:40|1136.8||1136.8||1136.8||1136.8||0
1635939350000|2021-11-03 11:35:50|1136.6|1136.4|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|1495
1635939360000|2021-11-03 11:36:00|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|0
1635939380000|2021-11-03 11:36:20|1136.4|1136|1136.4|1136|1136.6|1136|1136.4|1136|142
1635939390000|2021-11-03 11:36:30|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1480
1635939450000|2021-11-03 11:37:30|1136.8|1136.4|1137|1136.8|1137|1136.8|1136.8|1136.4|4874
1635939480000|2021-11-03 11:38:00|1137.2|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|327
1635939510000|2021-11-03 11:38:30|1137||1137||1137||1137||0
1635939520000|2021-11-03 11:38:40||1136.6||1136.8||1136.8||1136.6|178
1635939530000|2021-11-03 11:38:50|||||||||1935
1635939560000|2021-11-03 11:39:20|1137.2|1137|1137.2|1137|1137.2|1137|1137.2|1137|4430
1635939580000|2021-11-03 11:39:40|1137|1136.8|1137|1136.8|1137|1136.8|1136.8|1136.6|2416
1635939590000|2021-11-03 11:39:50|1136.8|1136.6|1137|1136.8|1137|1136.8|1136.8|1136.6|450
1635939600000|2021-11-03 11:40:00|1136.8|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.4|986
1635939610000|2021-11-03 11:40:10|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|0
1635939620000|2021-11-03 11:40:20|1137|1137|1137.2|1136.8|1137.2|1137|1137|1136.8|4
1635939630000|2021-11-03 11:40:30|1137|1137|1137|1136.8|1137|1137|1137|1136.8|573
1635939640000|2021-11-03 11:40:40|1137.2|1136.6|1137.8|1137.4|1137.8|1137.4|1137.2|1136.6|9934
1635939650000|2021-11-03 11:40:50|1137.6|1137.2|1137.6|1137.2|1137.6|1137.4|1137.6|1137.2|0
1635939680000|2021-11-03 11:41:20|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|336
1635939700000|2021-11-03 11:41:40|1137.8|1137.4|1137.8|1137.6|1137.8|1137.6|1137.8|1137.4|0
1635939710000|2021-11-03 11:41:50||1137.4||1137.6||1137.6||1137.4|762
1635939720000|2021-11-03 11:42:00||1137.4||1137.4||1137.6||1137.4|0
1635939730000|2021-11-03 11:42:10||1137.6||1137.6||1137.6||1137.6|0
1635939740000|2021-11-03 11:42:20|||||||||9
1635939770000|2021-11-03 11:42:50|1137.6|1137.4|1137.8|1137.6|1137.8|1137.6|1137.6|1137.2|1591
1635939800000|2021-11-03 11:43:20|1138||1138||1138||1138||219
1635939850000|2021-11-03 11:44:10|1137.8|1137.8|1137.8|1137.4|1137.8|1137.8|1137.6|1137.4|3643
1635939860000|2021-11-03 11:44:20|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.2|1137|1186
1635939900000|2021-11-03 11:45:00|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.8|0
1635939920000|2021-11-03 11:45:20|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1635939930000|2021-11-03 11:45:30|1136.8||1136.8||1137||1136.8||29
1635939940000|2021-11-03 11:45:40|1137|1136.4|1136.8|1136.4|1137|1136.4|1136.6|1136.4|257
1635939960000|2021-11-03 11:46:00||1136.6||1136.6||1136.6||1136.6|100
1635939970000|2021-11-03 11:46:10||1136.4||1136.4||1136.4||1136.4|700
1635939980000|2021-11-03 11:46:20|1137.2|1136.6|1137.2|1137|1137.2|1137|1137.2|1136.6|12495
1635939990000|2021-11-03 11:46:30||1136.8||1136.8||1136.8||1136.8|0
1635940000000|2021-11-03 11:46:40||1137||1137||1137||1137|0
1635940020000|2021-11-03 11:47:00|||||||||142
1635940030000|2021-11-03 11:47:10|1137|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.8|2
1635940060000|2021-11-03 11:47:40||1137||1137||1137||1137|0
1635940070000|2021-11-03 11:47:50||1136.8||1136.8||1136.8||1136.8|0
1635940080000|2021-11-03 11:48:00|1137.4|1137|1137.4|1137.2|1137.6|1137.2|1137.4|1137|436
1635940090000|2021-11-03 11:48:10|1137.6|1137|1137.4|1137.2|1137.6|1137.2|1137.4|1137|47
1635940120000|2021-11-03 11:48:40|||||||||75
1635940150000|2021-11-03 11:49:10|1137.6|1137.4|1137.8|1137.6|1138|1137.6|1137.6|1137.4|33
1635940160000|2021-11-03 11:49:20|1137.6|1137.4|1137.6|1137.2|1137.6|1137.4|1137.6|1137.2|1704
1635940170000|2021-11-03 11:49:30|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|2687
1635940180000|2021-11-03 11:49:40|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|949
1635940200000|2021-11-03 11:50:00|1137.4|1137|1137.2|1136.8|1137.4|1137|1137|1136.8|3823
1635940210000|2021-11-03 11:50:10|1137.4|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|0
1635940320000|2021-11-03 11:52:00|1137.4|1137|1137.4|1137|1137.6|1137.2|1137.4|1137|2212
1635940330000|2021-11-03 11:52:10|1137.2|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.8|3678
1635940340000|2021-11-03 11:52:20|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|0
1635940350000|2021-11-03 11:52:30||1137.4||1137.4||1137.4||1137.4|0
1635940360000|2021-11-03 11:52:40|1137.8||1137.8||1137.8||1137.8||0
1635940390000|2021-11-03 11:53:10|1137.6||1137.8||1137.8||1137.6||196
1635940400000|2021-11-03 11:53:20||1137.2||1137.4||1137.4||1137.2|0
1635940410000|2021-11-03 11:53:30|1137.6|1137.2|1137.6|1137.4|1137.6|1137.4|1137.4|1137.2|952
1635940420000|2021-11-03 11:53:40|1137.8|1137.2|1138.4|1138|1138.6|1138.2|1137.8|1137.2|17116
1635940440000|2021-11-03 11:54:00|1138.6|1138.2|1138.2|1138|1138.6|1138.2|1138.2|1138|449
1635940460000|2021-11-03 11:54:20|1138|1137.8|1138.4|1138|1138.4|1138|1138|1137.8|3982
1635940500000|2021-11-03 11:55:00|1138.2|1137.8|1137.8|1137.4|1138.2|1137.8|1137.8|1137.4|2882
1635940530000|2021-11-03 11:55:30|1138|1137.6|1138|1137.6|1138|1137.8|1138|1137.6|2301
1635940540000|2021-11-03 11:55:40|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138.2|1137.8|949
1635940550000|2021-11-03 11:55:50|1138|1138|1138.2|1137.8|1138.2|1138|1138|1137.8|690
1635940560000|2021-11-03 11:56:00||1138||1138||1138||1137.8|0
1635940580000|2021-11-03 11:56:20|1138|1137.8|1138|1137.8|1138.2|1137.8|1138|1137.6|1815
1635940590000|2021-11-03 11:56:30|1137.8|1137.6|1137.6|1137.2|1137.8|1137.6|1137.6|1137.2|62
1635940600000|2021-11-03 11:56:40||1137.4||1137.4||1137.4||1137.4|100
1635940610000|2021-11-03 11:56:50|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|33
1635940620000|2021-11-03 11:57:00||1137.4||1137.4||1137.4||1137.4|0
1635940630000|2021-11-03 11:57:10|1137.6|1137.6|1137.6|1137.4|1137.6|1137.6|1137.6|1137.4|0
1635940640000|2021-11-03 11:57:20||1137.2||1137.2||1137.2||1137.2|0
1635940660000|2021-11-03 11:57:40|1137.8|1137.4|1137.8|1137.6|1137.8|1137.6|1137.8|1137.4|502
1635940670000|2021-11-03 11:57:50|1137.6|1137.4|1137.6|1137.2|1137.6|1137.4|1137.6|1137.2|72
1635940700000|2021-11-03 11:58:20|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|500
1635940710000|2021-11-03 11:58:30|1138|1137.6|1138.2|1137.8|1138.2|1138|1138|1137.6|2362
1635940720000|2021-11-03 11:58:40|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.4|1138|2051
1635940740000|2021-11-03 11:59:00||1138.2||1138.2||1138.2||1138.2|0
1635940750000|2021-11-03 11:59:10||1138||1138.2||1138.2||1138|2751
1635940770000|2021-11-03 11:59:30|1138.6|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|18263
1635940780000|2021-11-03 11:59:40|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.2|500
1635940790000|2021-11-03 11:59:50|1138.8|1138.8|1138.8|1138.6|1138.8|1138.8|1138.8|1138.6|5
1635940800000|2021-11-03 12:00:00|1138.6|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|1831
1635940930000|2021-11-03 12:02:10|1138.4|1138|1138|1137.6|1138.4|1138|1138|1137.6|1071
1635940940000|2021-11-03 12:02:20|1137.8|1137.8|1137.8|1137.6|1137.8|1137.8|1137.8|1137.6|5
1635940950000|2021-11-03 12:02:30|1138|1137.4|1137.4|1137|1138|1137.4|1137.4|1137|2804
1635940960000|2021-11-03 12:02:40|1137.2|1136.8|1136.2|1136|1137.2|1136.8|1135.8|1135.6|60554
1635940980000|2021-11-03 12:03:00|1136.4|1136.2|1137.4|1137|1137.4|1137|1136.4|1136.2|3362
1635940990000|2021-11-03 12:03:10|1137.2|1136.8|1136.6|1136.2|1137.2|1136.8|1136.6|1136.2|2122
1635941000000|2021-11-03 12:03:20|1136.4|1136|1136.6|1136|1136.6|1136.2|1136.4|1136|0
1635941020000|2021-11-03 12:03:40|1136.4|1135.8|1136.2|1135.8|1136.4|1135.8|1136.2|1135.8|0
1635941050000|2021-11-03 12:04:10|1136.4|1136|1136.8|1136.6|1136.8|1136.6|1136.4|1136|4566
1635941060000|2021-11-03 12:04:20|1137|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|406
1635941080000|2021-11-03 12:04:40|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|0
1635941090000|2021-11-03 12:04:50|1137|1136.6|1137.4|1136.8|1137.4|1136.8|1137|1136.6|0
1635941100000|2021-11-03 12:05:00|1137.2||1137.2||1137.2||1137.2||0
1635941110000|2021-11-03 12:05:10|1137.4||1137.2||1137.4||1137.2||0
1635941120000|2021-11-03 12:05:20|1137|1136.6|1137|1136.6|1137|1136.8|1136.8|1136.4|983
1635941130000|2021-11-03 12:05:30|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.4|1136.2|788
1635941140000|2021-11-03 12:05:40|1137||1136.8||1137||1136.8||0
1635941160000|2021-11-03 12:06:00|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.2|1135.8|3450
1635941180000|2021-11-03 12:06:20|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|131
1635941200000|2021-11-03 12:06:40|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.6|1136.4|0
1635941210000|2021-11-03 12:06:50|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|0
1635941230000|2021-11-03 12:07:10|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1635941260000|2021-11-03 12:07:40||1136.6||1136.6||1136.6||1136.6|0
1635941270000|2021-11-03 12:07:50|1137|1136.8|1137|1136.8|1137|1136.8|1137|1136.8|0
1635941280000|2021-11-03 12:08:00|1136.8|1136.6|1136.4|1136|1136.8|1136.6|1136.4|1136|2171
1635941320000|2021-11-03 12:08:40|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|0
1635941330000|2021-11-03 12:08:50||1136||1136||1136||1136|0
1635941340000|2021-11-03 12:09:00|1136.4|1135.8|1136|1135.4|1136.4|1135.8|1135.8|1135.4|2120
1635941350000|2021-11-03 12:09:10||1135.6||1135.4||1135.6||1135.4|0
1635941360000|2021-11-03 12:09:20|1135.8|1135.2|1135.8|1135.4|1135.8|1135.6|1135.6|1135.2|0
1635941370000|2021-11-03 12:09:30|1135.6||1135.6||1135.6||1135.6||0
1635941380000|2021-11-03 12:09:40|1135.8||1135.8||1135.8||1135.8||0
1635941390000|2021-11-03 12:09:50|1135.6||1135.8||1135.8||1135.6||0
1635941400000|2021-11-03 12:10:00|1135.6||1135.6||1135.8||1135.6||0
1635941410000|2021-11-03 12:10:10|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135.2|2640
1635941440000|2021-11-03 12:10:40|1135.4|1135|1135.2|1135|1135.4|1135|1135.2|1135|2468
1635941450000|2021-11-03 12:10:50|1135|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.6|28167
1635941470000|2021-11-03 12:11:10|1135.4|1135|1135.4|1135.2|1135.6|1135.2|1135.4|1135|3408
1635941480000|2021-11-03 12:11:20|1135.6|1135.4|1136|1135.6|1136|1135.6|1135.6|1135.4|59
1635941490000|2021-11-03 12:11:30||1135.8||1135.8||1135.8||1135.8|0
1635941520000|2021-11-03 12:12:00|1136.2||1136.2||1136.2||1136.2||0
1635941540000|2021-11-03 12:12:20|1136||1136.2||1136.2||1136||130
1635941660000|2021-11-03 12:14:20|||||||||19
1635941670000|2021-11-03 12:14:30|1136.4|1136.2|1136.2|1135.8|1136.4|1136.2|1136.2|1135.8|870
1635941700000|2021-11-03 12:15:00|1136.4|1136.2|1137.2|1137|1137.4|1137|1136.4|1136.2|38798
1635941710000|2021-11-03 12:15:10|1137.4|1136.8|1137.4|1137|1137.4|1137|1137.4|1136.8|449
1635941720000|2021-11-03 12:15:20|1137.2||1137.4||1137.4||1137.2||0
1635941740000|2021-11-03 12:15:40|1137.2|1137.2|1137.4|1137.2|1137.4|1137.2|1137.2|1137|723
1635941750000|2021-11-03 12:15:50|1137.6|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|449
1635941760000|2021-11-03 12:16:00|1137.4|1137|1137.8|1137.2|1137.8|1137.2|1137.4|1137|4265
1635941770000|2021-11-03 12:16:10|1138|1137.4|1138|1137.6|1138.2|1137.6|1137.8|1137.2|0
1635941810000|2021-11-03 12:16:50|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.6|826
1635941820000|2021-11-03 12:17:00|1137.8||1138||1138||1137.8||0
1635941830000|2021-11-03 12:17:10|1137.8||1137.8||1138||1137.8||0
1635941840000|2021-11-03 12:17:20|1138||1138||1138||1137.8||0
1635941860000|2021-11-03 12:17:40|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|0
1635941870000|2021-11-03 12:17:50|1138|1137.6|1137.4|1137|1138|1137.6|1137.4|1137|3161
1635941890000|2021-11-03 12:18:10|1137.6|1137.2|1137.6|1137.2|1137.6|1137.4|1137.6|1137.2|1194
1635941900000|2021-11-03 12:18:20|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|0
1635941910000|2021-11-03 12:18:30|1137.2||1137.2||1137.2||1137.2||0
1635941930000|2021-11-03 12:18:50|1137|1136.8|1137.4|1136.8|1137.4|1136.8|1137|1136.6|466
1635941940000|2021-11-03 12:19:00|1137.2|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|300
1635941950000|2021-11-03 12:19:10|1137.4|1137|1137|1136.6|1137.4|1137|1137|1136.6|500
1635941960000|2021-11-03 12:19:20||1136.8||1136.8||1136.8||1136.8|0
1635941980000|2021-11-03 12:19:40|1137.2|1137|1137|1136.6|1137.4|1137|1136.6|1136.4|12673
1635941990000|2021-11-03 12:19:50|1137.2|1136.8|1137|1136.8|1137.2|1137|1137|1136.8|84
1635942020000|2021-11-03 12:20:20|1136.8|1136.6|1136.4|1136|1136.8|1136.6|1136|1135.8|14812
1635942030000|2021-11-03 12:20:30|1136.6|1135.8|1136.2|1135.8|1136.6|1135.8|1136.2|1135.8|0
1635942050000|2021-11-03 12:20:50||1136||1135.8||1136||1135.8|0
1635942060000|2021-11-03 12:21:00||1136||1135.8||1136||1135.8|0
1635942080000|2021-11-03 12:21:20|1136||1136.2||1136.2||1136||0
1635942090000|2021-11-03 12:21:30|1136||1136||1136||1136||0
1635942100000|2021-11-03 12:21:40|1136.2|1136|1136.2|1135.8|1136.2|1136|1136.2|1135.8|1999
1635942110000|2021-11-03 12:21:50|1136||1136.2||1136.2||1136||0
1635942120000|2021-11-03 12:22:00|1136|1136|1136.2|1135.8|1136.2|1136|1136|1135.8|0
1635942130000|2021-11-03 12:22:10|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.6|1135.4|773
1635942140000|2021-11-03 12:22:20|1136|1135.6|1136.4|1136|1136.4|1136|1136|1135.6|780
1635942150000|2021-11-03 12:22:30|1136.2|1135.8|1136.4|1136|1136.4|1136|1136.2|1135.8|449
1635942160000|2021-11-03 12:22:40||1136.2||1136||1136.2||1136|0
1635942170000|2021-11-03 12:22:50|1136.6|1136.2|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|1071
1635942180000|2021-11-03 12:23:00|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|0
1635942210000|2021-11-03 12:23:30|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.4|1136|413
1635942220000|2021-11-03 12:23:40||1136||1136.2||1136.2||1136|0
1635942240000|2021-11-03 12:24:00|1136.4|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|27177
1635942260000|2021-11-03 12:24:20|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|0
1635942270000|2021-11-03 12:24:30|1136.2|1135.8|1136.2|1135.6|1136.2|1136|1136|1135.6|401
1635942280000|2021-11-03 12:24:40|1136||1136||1136||1136||0
1635942300000|2021-11-03 12:25:00||1135.8||1135.8||1135.8||1135.8|0
1635942330000|2021-11-03 12:25:30|1136.2|1136|1136.2|1135.8|1136.2|1136|1136.2|1135.8|169
1635942340000|2021-11-03 12:25:40||1136||1136||1136||1136|0
1635942360000|2021-11-03 12:26:00|1136|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.6|3480
1635942410000|2021-11-03 12:26:50|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.6|500
1635942430000|2021-11-03 12:27:10||1135.8||1135.8||1135.8||1135.8|0
1635942440000|2021-11-03 12:27:20|1135.8|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.4|474
1635942450000|2021-11-03 12:27:30|1136.2|1135.8|1135.8|1135.4|1136.2|1135.8|1135.6|1135.4|5519
1635942460000|2021-11-03 12:27:40|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.6|493
1635942480000|2021-11-03 12:28:00||1135.8||1135.8||1135.8||1135.8|0
1635942510000|2021-11-03 12:28:30|1136.2||1136.2||1136.2||1136.2||22
1635942520000|2021-11-03 12:28:40|1136||1136||1136.2||1136||0
1635942530000|2021-11-03 12:28:50|1136.2||1136||1136.2||1136||0
1635942540000|2021-11-03 12:29:00|1136.2||1136.2||1136.2||1136.2||0
1635942550000|2021-11-03 12:29:10||1136||1135.8||1136||1135.8|0
1635942600000|2021-11-03 12:30:00|1136|1135.6|1135.6|1135.4|1136|1135.6|1135.6|1135.4|352
1635942620000|2021-11-03 12:30:20|1135.8||1135.6||1135.8||1135.6||680
1635942650000|2021-11-03 12:30:50|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135.2|3153
1635942660000|2021-11-03 12:31:00|1135.4|1135|1135.2|1135|1135.4|1135.2|1135.2|1135|435
1635942670000|2021-11-03 12:31:10|1135|1134.8|1135.4|1135|1135.4|1135.2|1135|1134.6|25513
1635942690000|2021-11-03 12:31:30|1135.2||1135.2||1135.2||1135.2||166
1635942700000|2021-11-03 12:31:40|1135.4|1135.2|1135.6|1135.2|1135.6|1135.4|1135.2|1135.2|2145
1635942720000|2021-11-03 12:32:00|1135.4|1135|1135|1134.8|1135.4|1135|1135|1134.6|3454
1635942730000|2021-11-03 12:32:10|1135.2|1135|1135.4|1135|1135.4|1135.2|1135.2|1135|739
1635942740000|2021-11-03 12:32:20|1135.6||1135.4||1135.6||1135.4||100
1635942750000|2021-11-03 12:32:30|1135.6||1135.4||1135.6||1135.4||0
1635942770000|2021-11-03 12:32:50|1135.6||1135.4||1135.6||1135.4||0
1635942780000|2021-11-03 12:33:00|1135.6||1135.6||1135.6||1135.4||0
1635942790000|2021-11-03 12:33:10|1135.8|1135.2|1136.2|1135.8|1136.2|1135.8|1135.8|1135.2|456
1635942800000|2021-11-03 12:33:20|1136.6|1136|1136.4|1136|1136.6|1136.4|1136.4|1136|7194
1635942820000|2021-11-03 12:33:40||1136.2||1136.2||1136.2||1136|1000
1635942830000|2021-11-03 12:33:50|1136.6|1136.4|1137|1136.6|1137|1136.6|1136.6|1136|5015
1635942840000|2021-11-03 12:34:00|1136.8|1136.4|1136.4|1136|1136.8|1136.4|1136.2|1136|1059
1635942850000|2021-11-03 12:34:10|1136.2|1136.2|1136.4|1136.2|1136.6|1136.2|1136.2|1136.2|0
1635942880000|2021-11-03 12:34:40|1136.6|1136.4|1136.8|1136.2|1136.8|1136.4|1136.6|1136.2|250
1635942900000|2021-11-03 12:35:00||1136.4||1136.4||1136.4||1136.2|0
1635942920000|2021-11-03 12:35:20|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|449
1635942930000|2021-11-03 12:35:30|1136.8|1136.4|1137.4|1137|1137.4|1137|1136.6|1136.4|52518
1635942960000|2021-11-03 12:36:00|1137.2|1136.8|1137.2|1136.8|1137.4|1136.8|1137|1136.8|2917
1635942970000|2021-11-03 12:36:10|1137.4|1137|1137.4|1137|1137.4|1137.2|1137.2|1137|1308
1635942980000|2021-11-03 12:36:20|1137.6|1137.2|1137|1136.6|1137.6|1137.2|1137|1136.6|2277
1635942990000|2021-11-03 12:36:30|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.6|0
1635943000000|2021-11-03 12:36:40|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1635943010000|2021-11-03 12:36:50|1137.2|1136.8|1137|1136.8|1137.2|1136.8|1137|1136.6|0
1635943020000|2021-11-03 12:37:00||1136.6||1136.6||1136.6||1136.6|0
1635943050000|2021-11-03 12:37:30||1136.8||1136.8||1136.8||1136.8|0
1635943060000|2021-11-03 12:37:40||1136.6||1136.6||1136.6||1136.6|0
1635943080000|2021-11-03 12:38:00|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|964
1635943090000|2021-11-03 12:38:10|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|352
1635943100000|2021-11-03 12:38:20||1136.8||1136.6||1136.8||1136.6|0
1635943110000|2021-11-03 12:38:30|1137.2|1136.8|1137.2|1136.8|1137.4|1137|1137.2|1136.8|45
1635943130000|2021-11-03 12:38:50|1137|1137|1137.4|1137|1137.4|1137|1137|1136.8|708
1635943140000|2021-11-03 12:39:00|1137.2||1137.2||1137.2||1137.2||0
1635943150000|2021-11-03 12:39:10|1137|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.6|1515
1635943160000|2021-11-03 12:39:20||1137||1137||1137||1137|0
1635943170000|2021-11-03 12:39:30|1137.4|1137.2|1137.8|1137.4|1138|1137.4|1137.4|1137|1796
1635943190000|2021-11-03 12:39:50|1137.6||1137.8||1137.8||1137.6||113
1635943200000|2021-11-03 12:40:00|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1137|2292
1635943210000|2021-11-03 12:40:10|1137.6|1137.2|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|0
1635943220000|2021-11-03 12:40:20|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.4|750
1635943230000|2021-11-03 12:40:30|1137.8|1137.4|1137.6|1137.4|1137.8|1137.6|1137.6|1137.4|0
1635943240000|2021-11-03 12:40:40|1137.4|1137.2|1137.6|1137.4|1137.8|1137.4|1137.4|1137|1456
1635943260000|2021-11-03 12:41:00||1137.2||1137.2||1137.2||1137.2|0
1635943270000|2021-11-03 12:41:10||1137.4||1137.2||1137.4||1137.2|0
1635943280000|2021-11-03 12:41:20|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|220
1635943290000|2021-11-03 12:41:30||1137.2||1137.2||1137.2||1137.2|0
1635943320000|2021-11-03 12:42:00|1137.2|1137|1137|1136.6|1137.4|1137.2|1137|1136.6|1582
1635943330000|2021-11-03 12:42:10|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1137|1136.6|549
1635943350000|2021-11-03 12:42:30||1136.8||1136.8||1136.8||1136.8|0
1635943360000|2021-11-03 12:42:40|1137.2||1137.2||1137.2||1137.2||185
1635943370000|2021-11-03 12:42:50||1137||1137||1137||1137|0
1635943390000|2021-11-03 12:43:10|1137|1136.8|1136.8|1136.4|1137.2|1136.8|1136.8|1136.4|5155
1635943400000|2021-11-03 12:43:20|1137|1136.6|1137|1136.6|1137|1136.8|1136.8|1136.6|0
1635943440000|2021-11-03 12:44:00|1136.8||1136.8||1136.8||1136.8||0
1635943450000|2021-11-03 12:44:10|1137||1137||1137||1137||564
1635943470000|2021-11-03 12:44:30|1136.8||1136.8||1136.8||1136.8||0
1635943480000|2021-11-03 12:44:40|1137||1136.8||1137||1136.8||0
1635943490000|2021-11-03 12:44:50|1137||1137||1137||1137||0
1635943520000|2021-11-03 12:45:20|1136.8||1137||1137||1136.8||0
1635943530000|2021-11-03 12:45:30|1137.2|1136.8|1137.6|1137.2|1137.6|1137.2|1137.2|1136.8|1096
1635943540000|2021-11-03 12:45:40|1137.4||1137.6||1137.6||1137.4||0
1635943550000|2021-11-03 12:45:50|1137.4||1137.4||1137.4||1137.4||0
1635943560000|2021-11-03 12:46:00|1137.6|1137.4|1137.4|1137|1137.6|1137.4|1137.2|1137|1447
1635943570000|2021-11-03 12:46:10|1137.6|1137.2|1137.4|1137.2|1137.6|1137.2|1137.4|1137.2|0
1635943580000|2021-11-03 12:46:20|1137.6|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|0
1635943590000|2021-11-03 12:46:30|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.4|49
1635943600000|2021-11-03 12:46:40|1138|1137.6|1138|1137.6|1138.2|1137.6|1137.8|1137.4|500
1635943610000|2021-11-03 12:46:50|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|0
1635943620000|2021-11-03 12:47:00|1138|1137.6|1138|1137.6|1138|1137.8|1137.8|1137.6|2231
1635943630000|2021-11-03 12:47:10|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1635943650000|2021-11-03 12:47:30|1137.8||1137.8||1137.8||1137.8||0
1635943660000|2021-11-03 12:47:40|1138|1137.8|1138|1137.6|1138|1137.8|1138|1137.6|223
1635943680000|2021-11-03 12:48:00|1138.2|1137.8|1138|1137.6|1138.4|1138|1137.8|1137.4|19924
1635943700000|2021-11-03 12:48:20|1138.2||1138.2||1138.2||1138.2||0
1635943710000|2021-11-03 12:48:30|1138||1138||1138||1138||0
1635943720000|2021-11-03 12:48:40|1137.8||1138||1138||1137.8||0
1635943740000|2021-11-03 12:49:00|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|774
1635943770000|2021-11-03 12:49:30|1137.6|1137.2|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|750
1635943780000|2021-11-03 12:49:40|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1137|458
1635943790000|2021-11-03 12:49:50|1137.2|1136.8|1137.4|1136.8|1137.4|1137|1137.2|1136.8|0
1635943800000|2021-11-03 12:50:00|1137.2|1136.4|1137|1136.6|1137.2|1136.6|1136.8|1136.4|7380
1635943810000|2021-11-03 12:50:10|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1635943840000|2021-11-03 12:50:40|1136.6|1136.6|1137|1136.8|1137.2|1136.8|1136.6|1136.6|15000
1635943860000|2021-11-03 12:51:00|1137.2|1136.6|1136.8|1136.4|1137.2|1136.6|1136.8|1136.4|6
1635943870000|2021-11-03 12:51:10|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.4|1136|1179
1635943900000|2021-11-03 12:51:40|1137||1137||1137||1137||0
1635943910000|2021-11-03 12:51:50|1136.8|1136.6|1136.8|1136.4|1136.8|1136.6|1136.8|1136.4|0
1635943940000|2021-11-03 12:52:20|1137||1137||1137||1137||0
1635943950000|2021-11-03 12:52:30|1136.8||1136.8||1136.8||1136.8||0
1635943960000|2021-11-03 12:52:40|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|500
1635943970000|2021-11-03 12:52:50|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|1544
1635943980000|2021-11-03 12:53:00|1136.2|1135.8|1136.2|1135.8|1136.4|1135.8|1136.2|1135.8|0
1635944010000|2021-11-03 12:53:30|1136||1136.2||1136.2||1136||0
1635944020000|2021-11-03 12:53:40|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|0
1635944030000|2021-11-03 12:53:50|1136|1135.6|1135.8|1135.6|1136|1135.6|1135.8|1135.6|0
1635944040000|2021-11-03 12:54:00|1136|1135.4|1135.8|1135.4|1136|1135.4|1135.6|1135.2|1152
1635944050000|2021-11-03 12:54:10|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|0
1635944060000|2021-11-03 12:54:20|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|0
1635944090000|2021-11-03 12:54:50|1135.4|1135|1135.4|1135.2|1135.4|1135.2|1135.4|1135|5
1635944100000|2021-11-03 12:55:00|||||||||10
1635944130000|2021-11-03 12:55:30|1135.6||1135.6||1135.6||1135.4||944
1635944150000|2021-11-03 12:55:50||1135.4||1135.4||1135.4||1135.4|0
1635944160000|2021-11-03 12:56:00||1135.2||1135.4||1135.4||1135.2|5
1635944170000|2021-11-03 12:56:10|1135.8|1135.2|1135.6|1135.2|1136|1135.2|1135.6|1135.2|192
1635944180000|2021-11-03 12:56:20|1135.4|1135|1135.4|1135.2|1135.4|1135.2|1135.4|1135|0
1635944210000|2021-11-03 12:56:50|1135.6||1135.6||1135.6||1135.4||808
1635944220000|2021-11-03 12:57:00|1135.4||1135.4||1135.4||1135.4||0
1635944230000|2021-11-03 12:57:10|1135.2|1135|1135.2|1135|1135.2|1135|1135.2|1135|22
1635944240000|2021-11-03 12:57:20|1135.4|1135.2|1135.4|1135.2|1135.8|1135.4|1135.4|1135.2|2943
1635944270000|2021-11-03 12:57:50|1135.2|1135|1135.4|1135|1135.4|1135.2|1135.2|1135|2756
1635944290000|2021-11-03 12:58:10|||||||||157
1635944320000|2021-11-03 12:58:40|1135.2||1135.2||1135.2||1135.2||0
1635944370000|2021-11-03 12:59:30|1135|1134.8|1135.2|1135|1135.4|1135.2|1135|1134.6|29729
1635944380000|2021-11-03 12:59:40|1135.4|1135.2|1135.8|1135.4|1135.8|1135.4|1135.2|1135.2|347
1635944390000|2021-11-03 12:59:50|1135.6||1135.8||1135.8||1135.6||0
1635944400000|2021-11-03 13:00:00|1135.6||1135.8||1135.8||1135.6||1000
1635944420000|2021-11-03 13:00:20|1135.6|1135.2|1135.4|1135|1135.6|1135.4|1135.2|1134.8|792
1635944430000|2021-11-03 13:00:30|1135.2|1135.2|1135.2|1134.8|1135.2|1135.2|1135.2|1134.8|40
1635944450000|2021-11-03 13:00:50|1135||1135.2||1135.2||1135||3
1635944460000|2021-11-03 13:01:00|1135|1134.6|1134.6|1134.2|1135|1134.6|1134.6|1134.2|43
1635944470000|2021-11-03 13:01:10|1134.4||1134.6||1134.8||1134.4||0
1635944490000|2021-11-03 13:01:30|1134.8|1134.4|1134.8|1134.4|1135|1134.6|1134.8|1134.4|450
1635944510000|2021-11-03 13:01:50|1134.6|1134.6|1134.6|1134.4|1134.8|1134.6|1134.6|1134.4|1450
1635944540000|2021-11-03 13:02:20|1134.8|1134.6|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|5
1635944550000|2021-11-03 13:02:30|1134.6||1134.8||1134.8||1134.6||0
1635944560000|2021-11-03 13:02:40|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134.2|1396
1635944580000|2021-11-03 13:03:00||1134.4||1134.4||1134.4||1134.4|0
1635944590000|2021-11-03 13:03:10||1134.2||1134.2||1134.2||1134.2|0
1635944620000|2021-11-03 13:03:40||1134.4||1134.2||1134.4||1134.2|0
1635944630000|2021-11-03 13:03:50||1134.4||1134.4||1134.4||1134.4|0
1635944640000|2021-11-03 13:04:00|1134.4|1134.2|1134.2|1133.8|1134.4|1134.2|1134|1133.6|26807
1635944650000|2021-11-03 13:04:10|1134||1134||1134.2||1134||0
1635944670000|2021-11-03 13:04:30|1134.2|1134|1134|1133.6|1134.4|1134|1133.8|1133.6|12058
1635944690000|2021-11-03 13:04:50|1134.2||1134||1134.2||1134||0
1635944710000|2021-11-03 13:05:10|1133.8|1133.8|1134|1133.8|1134|1133.8|1133.8|1133.8|0
1635944720000|2021-11-03 13:05:20||1133.6||1133.6||1133.6||1133.6|1399
1635944730000|2021-11-03 13:05:30|1134.2|1133.8|1134.2|1133.8|1134.2|1134|1134|1133.6|4184
1635944740000|2021-11-03 13:05:40||1134||1134||1134||1134|0
1635944750000|2021-11-03 13:05:50|1134.4|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134|1717
1635944760000|2021-11-03 13:06:00||1134||1134.2||1134.2||1134|0
1635944770000|2021-11-03 13:06:10|1134.4|1134|1134.2|1134|1134.4|1134|1134.2|1134|0
1635944780000|2021-11-03 13:06:20|1134.4|1134.2|1134.2|1133.8|1134.4|1134.2|1134.2|1133.8|500
1635944790000|2021-11-03 13:06:30|1134.4|1134|1134.4|1134|1134.4|1134.2|1134.4|1134|387
1635944800000|2021-11-03 13:06:40|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134|1133.8|3612
1635944820000|2021-11-03 13:07:00|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|0
1635944830000|2021-11-03 13:07:10|1134.8|1134.4|1134.6|1134.2|1134.8|1134.4|1134.4|1134.2|2237
1635944840000|2021-11-03 13:07:20|1134.4|1134|1134.4|1134|1134.4|1134.2|1134.4|1134|1911
1635944850000|2021-11-03 13:07:30|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|411
1635944890000|2021-11-03 13:08:10|1134.4||1134.6||1134.6||1134.4||0
1635944910000|2021-11-03 13:08:30||1134.4||1134.2||1134.4||1134.2|0
1635944920000|2021-11-03 13:08:40|1134.8|1134.4|1134.6|1134.4|1134.8|1134.4|1134.6|1134.2|774
1635944940000|2021-11-03 13:09:00|1134.4|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134|2855
1635944970000|2021-11-03 13:09:30|1134.4|1134|1134|1133.6|1134.4|1134|1134|1133.6|2
1635944990000|2021-11-03 13:09:50|1133.8||1134||1134||1133.8||500
1635945000000|2021-11-03 13:10:00|||||||||225
1635945010000|2021-11-03 13:10:10|1134.2|1133.8|1134.4|1134|1134.4|1134.2|1134.2|1133.8|1725
1635945030000|2021-11-03 13:10:30|1134.6|1134.2|1134.4|1134.2|1134.6|1134.2|1134.4|1134.2|0
1635945050000|2021-11-03 13:10:50||1134||1134||1134||1133.8|1731
1635945060000|2021-11-03 13:11:00|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1134|1133.6|253
1635945080000|2021-11-03 13:11:20|1133.8|1133.4|1133.6|1133.4|1133.8|1133.4|1133.6|1133.4|965
1635945090000|2021-11-03 13:11:30|1133.8|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.6|265
1635945150000|2021-11-03 13:12:30|1134.2|1133.8|1133.8|1133.6|1134.2|1134|1133.8|1133.4|4392
1635945170000|2021-11-03 13:12:50|1134|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.6|4138
1635945190000|2021-11-03 13:13:10|1134.4|1134|1134.4|1134|1134.4|1134.2|1134.4|1134|0
1635945200000|2021-11-03 13:13:20|1134.6|1134.2|1134.6|1134.2|1134.8|1134.2|1134.4|1134.2|500
1635945220000|2021-11-03 13:13:40||1134.4||1134.2||1134.4||1134.2|0
1635945250000|2021-11-03 13:14:10||1134||1134.2||1134.2||1134|0
1635945270000|2021-11-03 13:14:30|1134.4|1134|1134.4|1134.2|1134.4|1134.2|1134.4|1134|273
1635945280000|2021-11-03 13:14:40|||||||||142
1635945290000|2021-11-03 13:14:50||1134||1134||1134||1134|0
1635945300000|2021-11-03 13:15:00|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134.2|39
1635945310000|2021-11-03 13:15:10|1134.8|1134.4|1134.6|1134.2|1135|1134.6|1134.4|1134.2|1891
1635945320000|2021-11-03 13:15:20|1134.4|1134|1134.2|1133.8|1134.4|1134|1134|1133.8|2505
1635945330000|2021-11-03 13:15:30|1134|1133.6|1133.8|1133.6|1134|1133.6|1133.8|1133.6|0
1635945340000|2021-11-03 13:15:40|1134|1133.8|1134|1133.6|1134|1133.8|1134|1133.6|0
1635945350000|2021-11-03 13:15:50|1133.8|1133.8|1133.8|1133.6|1133.8|1133.8|1133.8|1133.6|0
1635945360000|2021-11-03 13:16:00|1134|1133.4|1134|1133.4|1134|1133.6|1133.8|1133.4|0
1635945370000|2021-11-03 13:16:10|||||||||100
1635945380000|2021-11-03 13:16:20||1133.6||1133.6||1133.6||1133.6|0
1635945390000|2021-11-03 13:16:30|1133.8|1133.4|1133.6|1133.4|1133.8|1133.4|1133.6|1133.4|2412
1635945400000|2021-11-03 13:16:40|1133.8|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.4|1600
1635945410000|2021-11-03 13:16:50|1133.8||1134||1134||1133.8||0
1635945420000|2021-11-03 13:17:00|1133.8||1134||1134||1133.8||0
1635945440000|2021-11-03 13:17:20|1133.8|1133.4|1134|1133.6|1134|1133.8|1133.8|1133.4|5472
1635945460000|2021-11-03 13:17:40|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.6|3400
1635945490000|2021-11-03 13:18:10|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.6|10349
1635945510000|2021-11-03 13:18:30|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.8|1133.4|16
1635945520000|2021-11-03 13:18:40|1133.6|1133.2|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|0
1635945530000|2021-11-03 13:18:50|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|441
1635945540000|2021-11-03 13:19:00|1134|1133.6|1134.2|1133.8|1134.4|1134|1133.8|1133.6|3278
1635945550000|2021-11-03 13:19:10|1134.4|1134|1134.4|1134|1134.6|1134|1134.4|1134|500
1635945560000|2021-11-03 13:19:20|1134.2|1134.2|1134.2|1133.8|1134.2|1134.2|1134.2|1133.8|1552
1635945580000|2021-11-03 13:19:40|1134|1133.6|1134|1133.8|1134|1133.8|1134|1133.6|0
1635945590000|2021-11-03 13:19:50|1133.8|1133.6|1133.8|1133.4|1134|1133.6|1133.8|1133.4|249
1635945600000|2021-11-03 13:20:00|1133.6|1133.2|1133.6|1133.4|1133.6|1133.4|1133.6|1133.2|950
1635945610000|2021-11-03 13:20:10|1133.8|1133|1133.2|1133|1133.8|1133|1133.2|1133|5964
1635945620000|2021-11-03 13:20:20|1133|1132.8|1133.6|1133.2|1133.6|1133.2|1133|1132.6|18373
1635945630000|2021-11-03 13:20:30|1133.8|1133.4|1133.6|1133.2|1133.8|1133.6|1133.4|1133.2|2462
1635945640000|2021-11-03 13:20:40|1133.4||1133.6||1133.6||1133.4||1765
1635945650000|2021-11-03 13:20:50|1133.4||1133.4||1133.4||1133.4||0
1635945660000|2021-11-03 13:21:00|1133.6||1133.4||1133.6||1133.4||1035
1635945690000|2021-11-03 13:21:30|1133.2|1133|1133.4|1133|1133.4|1133|1133.2|1133|1533
1635945700000|2021-11-03 13:21:40|1133.2|1132.8|1133|1132.4|1133.2|1132.8|1132.4|1132|9350
1635945720000|2021-11-03 13:22:00|1133.2|1132.6|1133.2|1133|1133.4|1133|1133|1132.6|2470
1635945730000|2021-11-03 13:22:10||1132.8||1132.8||1132.8||1132.8|0
1635945740000|2021-11-03 13:22:20|1133|1132.6|1132.4|1132.2|1133|1132.6|1132.4|1132.2|3144
1635945750000|2021-11-03 13:22:30|1132.2|1132|1132.2|1131.6|1132.4|1132.2|1132.2|1131.6|9867
1635945760000|2021-11-03 13:22:40|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|0
1635945770000|2021-11-03 13:22:50|1132.6|1132|1132.6|1132.2|1132.6|1132.2|1132.6|1132|0
1635945780000|2021-11-03 13:23:00|1132.8|1132.4|1133.2|1133|1133.4|1133.2|1132.8|1132.4|3869
1635945790000|2021-11-03 13:23:10|1133|1132.8|1133|1132.8|1133|1132.8|1133|1132.6|11051
1635945810000|2021-11-03 13:23:30|1132.8|1132.6|1132.6|1132.2|1132.8|1132.6|1132.4|1132|6
1635945820000|2021-11-03 13:23:40|1132.4|1132|1132.6|1132.4|1132.8|1132.4|1132.4|1132|700
1635945830000|2021-11-03 13:23:50|1132.4|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|2148
1635945840000|2021-11-03 13:24:00|1132.6|1132.2|1133|1132.6|1133|1132.6|1132.6|1132.2|364
1635945850000|2021-11-03 13:24:10|1133.2||1133||1133.2||1132.8||500
1635945870000|2021-11-03 13:24:30|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133|1132.8|0
1635945890000|2021-11-03 13:24:50|1133.4|1133|1133.8|1133.6|1133.8|1133.6|1133.4|1133|1922
1635945900000|2021-11-03 13:25:00||1133.4||1133.4||1133.4||1133.4|0
1635945910000|2021-11-03 13:25:10||1133.6||1133.4||1133.6||1133.4|0
1635945920000|2021-11-03 13:25:20|1134|1133.6|1134.4|1133.8|1134.4|1134|1134|1133.6|807
1635945930000|2021-11-03 13:25:30|1134.2|1134|1134.4|1133.8|1134.4|1134|1134.2|1133.8|0
1635945940000|2021-11-03 13:25:40||1134||1134||1134||1134|0
1635945950000|2021-11-03 13:25:50|1134.2|1134.2|1134|1133.6|1134.2|1134.2|1134|1133.6|1353
1635945960000|2021-11-03 13:26:00|1134.2|1133.8|1134.6|1134|1134.6|1134.2|1134|1133.8|4038
1635945970000|2021-11-03 13:26:10|1134.4||1134.6||1134.6||1134.4||0
1635945980000|2021-11-03 13:26:20|1134.4|1133.8|1134.4|1134|1134.4|1134|1134|1133.6|1470
1635945990000|2021-11-03 13:26:30|1134.2||1134.2||1134.2||1134.2||50
1635946000000|2021-11-03 13:26:40|1134.4||1134.4||1134.4||1134.4||387
1635946010000|2021-11-03 13:26:50|1134.2|1133.8|1134.2|1133.8|1134.2|1134|1134|1133.6|4212
1635946020000|2021-11-03 13:27:00|1134.4|1134|1134.6|1134.2|1134.8|1134.4|1134.4|1134|614
1635946030000|2021-11-03 13:27:10|1134.4|1134|1134.6|1134|1134.6|1134|1134.4|1134|0
1635946050000|2021-11-03 13:27:30|1134.4|1134.2|1134.8|1134.4|1134.8|1134.6|1134.4|1134.2|450
1635946080000|2021-11-03 13:28:00|1135|1134.6|1134.6|1134.4|1135|1134.6|1134.6|1134.2|0
1635946090000|2021-11-03 13:28:10|1134.8|1134.6|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|450
1635946110000|2021-11-03 13:28:30|1135|1134.6|1135|1134.8|1135|1134.8|1135|1134.6|2840
1635946120000|2021-11-03 13:28:40|1134.8|1134.6|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|0
1635946200000|2021-11-03 13:30:00|1134.6|1134.6|1134.4|1134.2|1135|1134.8|1134.4|1134.2|4058
1635946210000|2021-11-03 13:30:10|1134.6|1134|1134.6|1134.2|1134.6|1134.2|1134.6|1134|456
1635946220000|2021-11-03 13:30:20|1134.8|1134.4|1135|1134.8|1135|1134.8|1134.6|1134.4|4784
1635946230000|2021-11-03 13:30:30|1134.8|1134.6|1134.8|1134.4|1134.8|1134.8|1134.8|1134.4|0
1635946240000|2021-11-03 13:30:40||1134.6||1134.6||1134.6||1134.6|215
1635946250000|2021-11-03 13:30:50|1135|1134.8|1135|1134.4|1135|1134.8|1135|1134.4|3954
1635946260000|2021-11-03 13:31:00|1135.2|1134.6|1136|1135.6|1136|1135.6|1135.2|1134.6|5887
1635946270000|2021-11-03 13:31:10|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.4|1135.2|1404
1635946280000|2021-11-03 13:31:20|1135.8|1135.4|1135.6|1135.4|1135.8|1135.4|1135.4|1135|2186
1635946290000|2021-11-03 13:31:30|1135.4|1135.2|1135.2|1134.8|1135.4|1135.2|1135.2|1134.8|600
1635946300000|2021-11-03 13:31:40|1135.4|1134.6|1135.6|1135|1135.6|1135|1135.4|1134.6|207
1635946310000|2021-11-03 13:31:50|1135.4|1134.8|1135.2|1134.8|1135.6|1134.8|1135|1134.6|2171
1635946320000|2021-11-03 13:32:00|1135.4|1135|1135.6|1135.4|1135.6|1135.4|1135.2|1134.8|915
1635946330000|2021-11-03 13:32:10|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135.2|45
1635946340000|2021-11-03 13:32:20|1135.4|1135|1136|1135.6|1136|1135.8|1135.4|1135|5579
1635946350000|2021-11-03 13:32:30|1136.2|1135.8|1136.8|1136.4|1136.8|1136.6|1136.2|1135.8|2969
1635946360000|2021-11-03 13:32:40|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|1554
1635946380000|2021-11-03 13:33:00|1136.6|1136.6|1137.8|1137.4|1137.8|1137.6|1136.6|1136.6|9636
1635946390000|2021-11-03 13:33:10|1138|1137.6|1137.4|1137|1138|1137.8|1137.2|1136.8|6944
1635946400000|2021-11-03 13:33:20|1137.2|1136.8|1137.2|1136.8|1137.6|1137.2|1137|1136.6|1526
1635946410000|2021-11-03 13:33:30|1137.4|1136.6|1137.2|1136.8|1137.4|1136.8|1137|1136.6|0
1635946420000|2021-11-03 13:33:40|1137|1136.6|1136.6|1136.2|1137|1136.6|1136.6|1136.2|1943
1635946430000|2021-11-03 13:33:50|1136.4|1136|1136.2|1135.6|1136.4|1136|1136|1135.6|449
1635946440000|2021-11-03 13:34:00|1136.4|1135.8|1136.2|1135.8|1136.4|1136|1136.2|1135.8|1428
1635946450000|2021-11-03 13:34:10|1136|1135.6|1136.2|1135.6|1136.2|1135.8|1136|1135.6|21
1635946460000|2021-11-03 13:34:20|1136.4|1135.8|1136.8|1136.4|1136.8|1136.4|1136.2|1135.8|3001
1635946470000|2021-11-03 13:34:30|1137|1136.6|1137|1136.8|1137.2|1136.8|1137|1136.6|0
1635946480000|2021-11-03 13:34:40|1136.8|1136.6|1137.4|1137|1137.4|1137|1136.8|1136.4|5559
1635946500000|2021-11-03 13:35:00|1137.6|1137.2|1137|1136.8|1137.6|1137.2|1137|1136.6|2511
1635946510000|2021-11-03 13:35:10|1137.2||1137.2||1137.2||1137.2||0
1635946520000|2021-11-03 13:35:20|1137.4|1137|1137.4|1137.2|1137.4|1137.2|1137.4|1137|443
1635946530000|2021-11-03 13:35:30|1137.6|1137.4|1138|1137.6|1138.4|1138.2|1137.6|1137.2|42658
1635946540000|2021-11-03 13:35:40|1137.8|1137.8|1137|1136.6|1137.8|1137.8|1137|1136.6|10743
1635946550000|2021-11-03 13:35:50|1137.2|1136.8|1137|1136.4|1137.2|1136.8|1137|1136.4|0
1635946560000|2021-11-03 13:36:00|1137.2|1136.6|1137|1136.4|1137.2|1136.8|1136.4|1136.2|9000
1635946570000|2021-11-03 13:36:10|1137.2|1136.6|1137.2|1136.8|1137.2|1137|1137|1136.6|1423
1635946580000|2021-11-03 13:36:20|1137|1137|1137.2|1136.8|1137.2|1137|1137|1136.6|0
1635946590000|2021-11-03 13:36:30|1137||1137||1137||1137||0
1635946600000|2021-11-03 13:36:40|1136.8|1136.6|1137|1136.4|1137|1136.6|1136.8|1136.4|906
1635946610000|2021-11-03 13:36:50|1136.8|1136.2|1136.4|1136|1136.8|1136.2|1136.2|1135.8|2700
1635946620000|2021-11-03 13:37:00|1136.2|1135.8|1136.2|1136|1136.2|1136|1136.2|1135.8|0
1635946630000|2021-11-03 13:37:10|1136|1135.8|1135.6|1135.2|1136|1135.8|1135.6|1135|56
1635946640000|2021-11-03 13:37:20|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|0
1635946650000|2021-11-03 13:37:30|1135.8|1135.4|1136|1135.6|1136|1135.8|1135.8|1135.4|1748
1635946660000|2021-11-03 13:37:40|1135.8|1135.8|1135.8|1135.4|1135.8|1135.8|1135.6|1135.2|0
1635946670000|2021-11-03 13:37:50|1136|1135.6|1135.8|1135.4|1136|1135.8|1135.6|1135.2|450
1635946680000|2021-11-03 13:38:00|1135.6|1135.2|1135.8|1135.4|1135.8|1135.6|1135.6|1135.2|39
1635946690000|2021-11-03 13:38:10|1136|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.6|0
1635946700000|2021-11-03 13:38:20|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|0
1635946710000|2021-11-03 13:38:30|1135.8|1135.4|1136|1135.6|1136.4|1136|1135.8|1135.4|6736
1635946720000|2021-11-03 13:38:40|1136.2|1135.4|1136|1135.8|1136.2|1135.8|1136|1135.4|100
1635946730000|2021-11-03 13:38:50|1135.8|1135.6|1135.8|1135.4|1136|1135.6|1135.8|1135.4|1477
1635946740000|2021-11-03 13:39:00|1136|1135.6|1135.8|1135.4|1136|1135.8|1135.8|1135.4|0
1635946750000|2021-11-03 13:39:10|1136|1135.6|1136|1135.6|1136|1135.8|1136|1135.6|500
1635946760000|2021-11-03 13:39:20|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|0
1635946770000|2021-11-03 13:39:30|1135.8|1135.4|1135.6|1135.4|1136|1135.6|1135.6|1135.4|1570
1635946780000|2021-11-03 13:39:40|1135.4|1135.2|1135.6|1135.2|1135.6|1135.4|1135.4|1135|2149
1635946790000|2021-11-03 13:39:50|1135.8|1135.4|1136.2|1135.8|1136.2|1135.8|1135.8|1135.4|1046
1635946800000|2021-11-03 13:40:00|1136.4|1136|1136.4|1136|1136.4|1136.2|1136.4|1136|465
1635946810000|2021-11-03 13:40:10|1136.2|1135.8|1136.6|1136.2|1136.6|1136.4|1136.2|1135.8|0
1635946820000|2021-11-03 13:40:20|1136.8|1136.4|1137|1136.8|1137|1136.8|1136.8|1136.2|3304
1635946830000|2021-11-03 13:40:30|1137.2|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|6
1635946850000|2021-11-03 13:40:50|1137|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.6|1680
1635946860000|2021-11-03 13:41:00|1137.2|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.8|0
1635946870000|2021-11-03 13:41:10|1137.6|1137.2|1139.2|1138.8|1139.4|1139|1137.6|1137.2|89367
1635946880000|2021-11-03 13:41:20|1139.4|1139|1139|1138.4|1139.6|1139.2|1138.8|1138.4|9305
1635946890000|2021-11-03 13:41:30|1139.2|1138.6|1139.2|1138.6|1139.4|1139|1139|1138.4|11705
1635946900000|2021-11-03 13:41:40|1139|1138.8|1139.2|1139|1139.4|1139|1139|1138.8|0
1635946910000|2021-11-03 13:41:50|1139.4|1139.2|1139.8|1139.4|1139.8|1139.6|1139.4|1139|6496
1635946920000|2021-11-03 13:42:00|1139.6|1139.6|1139.8|1139.4|1139.8|1139.6|1139.6|1139.4|1259
1635946930000|2021-11-03 13:42:10|1140|1139.6|1139.8|1139.4|1140|1139.8|1139.6|1139.4|3956
1635946940000|2021-11-03 13:42:20|1139.6|1139.2|1139.6|1139.4|1139.6|1139.4|1139.6|1139.2|0
1635946950000|2021-11-03 13:42:30|1139.8|1139.6|1139.8|1139.4|1139.8|1139.6|1139.8|1139.4|545
1635946960000|2021-11-03 13:42:40|1139.6|1139.2|1139.6|1139.2|1139.6|1139.4|1139.4|1139|500
1635946970000|2021-11-03 13:42:50|1139.8|1139.4|1140|1139.8|1140.2|1140|1139.8|1139.4|19849
1635946980000|2021-11-03 13:43:00|1140.2|1139.6|1140|1139.6|1140.2|1139.8|1140|1139.6|850
1635946990000|2021-11-03 13:43:10|1140.2|1139.8|1140.6|1140.2|1140.6|1140.4|1140.2|1139.8|12070
1635947000000|2021-11-03 13:43:20|1140.8|1140.4|1141.6|1141.2|1141.6|1141.4|1140.6|1140.4|10824
1635947010000|2021-11-03 13:43:30|1141|1140.8|1141.4|1141.2|1141.6|1141.2|1141|1140.8|13599
1635947020000|2021-11-03 13:43:40|1141.6|1141.4|1141.4|1141.2|1141.6|1141.4|1140.6|1140.4|35089
1635947030000|2021-11-03 13:43:50|1141.6|1141.4|1141.4|1141.2|1141.6|1141.4|1141.4|1141.2|490
1635947040000|2021-11-03 13:44:00|1141.6|1141.4|1142.2|1142|1142.4|1142.2|1141.2|1141|66797
1635947050000|2021-11-03 13:44:10|1142.4|1142.2|1142.8|1142.4|1142.8|1142.6|1142.2|1142.2|8292
1635947060000|2021-11-03 13:44:20|1143|1142.6|1143|1142.8|1143|1142.8|1142.8|1142.4|41839
1635947070000|2021-11-03 13:44:30|1143.2|1143|1143|1142.6|1143.4|1143|1143|1142.6|33624
1635947080000|2021-11-03 13:44:40|1142.8||1142.8||1142.8||1142.8||0
1635947090000|2021-11-03 13:44:50|1143|1142.4|1142.8|1142.4|1143.2|1142.8|1142.8|1142.4|7419
1635947100000|2021-11-03 13:45:00|1142.6|1142.6|1143.2|1142.6|1143.2|1142.8|1142.6|1142.4|16421
1635947110000|2021-11-03 13:45:10|1143.4|1142.8|1143.2|1142.8|1143.4|1143.2|1143.2|1142.8|954
1635947120000|2021-11-03 13:45:20|1143|1142.6|1143|1142.8|1143.4|1143|1143|1142.6|4218
1635947130000|2021-11-03 13:45:30||1142.6||1142.6||1142.6||1142.6|2556
1635947140000|2021-11-03 13:45:40|1143.2|1143|1143|1142.8|1143.2|1143|1143|1142.8|5000
1635947150000|2021-11-03 13:45:50|1143.2|1143|1143.4|1143|1143.4|1143.2|1143.2|1143|8194
1635947160000|2021-11-03 13:46:00|1143.6|1143.2|1144|1143.4|1144|1143.4|1143.6|1143.2|3046
1635947170000|2021-11-03 13:46:10|||||||||160
1635947180000|2021-11-03 13:46:20|1143.8|1143.6|1144.4|1144|1144.4|1144.2|1143.8|1143.6|22213
1635947190000|2021-11-03 13:46:30|1144.2|1144.2|1144.2|1143.8|1144.4|1144.2|1143.8|1143.2|27731
1635947200000|2021-11-03 13:46:40|1144.4|1144.2|1144.4|1144.2|1144.4|1144.2|1144.4|1144.2|500
1635947220000|2021-11-03 13:47:00|1144.6|1144.4|1144.4|1144|1144.6|1144.4|1144.4|1144|11208
1635947240000|2021-11-03 13:47:20|1144.6|1144.2|1144.6|1144.2|1144.8|1144.6|1144.4|1144.2|4858
1635947250000|2021-11-03 13:47:30||1144.4||1144.4||1144.4||1144.2|373
1635947260000|2021-11-03 13:47:40|1144.8|1144.6|1144.6|1144.2|1144.8|1144.6|1144.4|1144.2|3417
1635947270000|2021-11-03 13:47:50|1144.4|1144|1144|1143.8|1144.4|1144|1144|1143.8|3207
1635947280000|2021-11-03 13:48:00|1144.2|1144|1144.6|1144.4|1144.6|1144.4|1144.2|1144|3810
1635947290000|2021-11-03 13:48:10|1144.4|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144|593
1635947300000|2021-11-03 13:48:20|1144.8|1144.4|1145|1144.6|1145|1144.8|1144.6|1144.2|3698
1635947310000|2021-11-03 13:48:30|1144.8|1144.4|1144.8|1144.6|1145|1144.6|1144.8|1144.4|0
1635947320000|2021-11-03 13:48:40||1144.4||1144.4||1144.6||1144.4|526
1635947340000|2021-11-03 13:49:00|1144.6|1144|1144.4|1144|1144.6|1144.4|1144|1143.6|17402
1635947350000|2021-11-03 13:49:10|1144.2||1144.4||1144.4||1144.2||0
1635947370000|2021-11-03 13:49:30|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|2397
1635947380000|2021-11-03 13:49:40|1144.6||1144.6||1144.6||1144.6||539
1635947390000|2021-11-03 13:49:50|1144.4|1144.2|1144.4|1144|1144.6|1144.4|1144.4|1144|867
1635947400000|2021-11-03 13:50:00||1144.2||1144||1144.2||1144|0
1635947420000|2021-11-03 13:50:20|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.6|4669
1635947430000|2021-11-03 13:50:30|1144.4|1144|1144.4|1144.2|1144.4|1144.2|1144.4|1144|451
1635947440000|2021-11-03 13:50:40|||||||||949
1635947450000|2021-11-03 13:50:50|1144.6|1144.4|1144.6|1144.2|1144.8|1144.4|1144.4|1144.2|1873
1635947470000|2021-11-03 13:51:10|1144.4|1144|1144|1143.8|1144.4|1144|1144|1143.8|3658
1635947480000|2021-11-03 13:51:20|1144.2|1144|1144.2|1143.8|1144.2|1144|1144|1143.8|9121
1635947490000|2021-11-03 13:51:30|1144|1143.6|1144|1143.8|1144|1143.8|1144|1143.6|2946
1635947500000|2021-11-03 13:51:40|1144.2|1144|1144.2|1144|1144.2|1144|1144.2|1143.8|3430
1635947510000|2021-11-03 13:51:50|1144.4|1143.8|1144.6|1144.2|1144.6|1144.2|1144.4|1143.8|525
1635947520000|2021-11-03 13:52:00|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.8|1144.4|2434
1635947530000|2021-11-03 13:52:10|1145.2|1144.8|1145.6|1145.2|1145.6|1145.2|1145.2|1144.8|22019
1635947540000|2021-11-03 13:52:20|1145.4|1145|1145.4|1145.2|1145.4|1145.2|1145.2|1145|0
1635947550000|2021-11-03 13:52:30|1145.2|1145|1145.4|1145|1145.4|1145|1145.2|1145|1798
1635947560000|2021-11-03 13:52:40|1145.2|1144.8|1145|1144.8|1145.2|1145|1145|1144.8|4865
1635947570000|2021-11-03 13:52:50|1145.2|1145|1145.2|1144.8|1145.4|1145.2|1144.8|1144.2|23708
1635947580000|2021-11-03 13:53:00|1145.4|1145|1145.6|1145.4|1145.6|1145.4|1145.4|1145|7677
1635947590000|2021-11-03 13:53:10|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|2154
1635947600000|2021-11-03 13:53:20|1145.6|1145.4|1145.8|1145.4|1146|1145.6|1145.6|1145.4|3481
1635947610000|2021-11-03 13:53:30|1145.4|1145.2|1146|1145.6|1146|1145.6|1145.4|1145.2|9411
1635947620000|2021-11-03 13:53:40|1145.8|1145.4|1146|1145.6|1146|1145.8|1145.8|1145.4|12206
1635947630000|2021-11-03 13:53:50||1145.8||1145.8||1145.8||1145.8|0
1635947640000|2021-11-03 13:54:00|1146.2|1146|1147|1146.6|1147.4|1147|1146.2|1146|47939
1635947650000|2021-11-03 13:54:10|1147.2|1146.8|1147.6|1147.2|1147.6|1147.2|1147|1146.8|33630
1635947660000|2021-11-03 13:54:20|1147|1146.8|1147.6|1147|1147.6|1147.2|1147|1146.8|20483
1635947670000|2021-11-03 13:54:30|1147.4|1146.8|1146.6|1146.4|1147.4|1146.8|1146.6|1146.4|4546
1635947680000|2021-11-03 13:54:40|1146.8|1146.2|1146.2|1145.8|1146.8|1146.2|1146.2|1145.8|2480
1635947690000|2021-11-03 13:54:50|1146|1146|1146.6|1146.2|1146.6|1146.2|1146|1146|15323
1635947700000|2021-11-03 13:55:00|1146.8|1146.4|1147|1146.6|1147|1146.8|1146.8|1146.4|3011
1635947720000|2021-11-03 13:55:20|1146.8|1146.4|1146.4|1146|1146.8|1146.6|1146.2|1146|11943
1635947730000|2021-11-03 13:55:30|1146.2||1146.2||1146.2||1146.2||5334
1635947750000|2021-11-03 13:55:50|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|9977
1635947760000|2021-11-03 13:56:00|1146.6|1146.4|1146.4|1146|1146.6|1146.4|1146.2|1146|8325
1635947770000|2021-11-03 13:56:10|1146.6|1146.2|1146.6|1146.4|1146.8|1146.4|1146.6|1146|0
1635947780000|2021-11-03 13:56:20|1146.8|1146.2|1147|1146.6|1147|1146.6|1146.8|1146.2|0
1635947790000|2021-11-03 13:56:30|1146.6|1146.4|1146.6|1146.2|1146.6|1146.4|1146.6|1146.2|2741
1635947800000|2021-11-03 13:56:40|1146.4|1146|1146.4|1146|1146.4|1146|1146.2|1146|3043
1635947810000|2021-11-03 13:56:50||1145.8||1146||1146||1145.8|0
1635947820000|2021-11-03 13:57:00|1146.2|1145.8|1146.6|1146.2|1147|1146.4|1146|1145.8|11210
1635947830000|2021-11-03 13:57:10|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|0
1635947840000|2021-11-03 13:57:20||1146.2||1146.2||1146.2||1146.2|0
1635947870000|2021-11-03 13:57:50||1146.4||1146.4||1146.4||1146.4|0
1635947880000|2021-11-03 13:58:00|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|1506
1635947890000|2021-11-03 13:58:10|1146.6|1146.2|1147|1146.4|1147|1146.4|1146.4|1146|3118
1635947910000|2021-11-03 13:58:30|1146.8|1146.2|1146.6|1146.2|1147|1146.6|1146.4|1146.2|5484
1635947920000|2021-11-03 13:58:40|1146.4||1146.6||1146.6||1146.4||142
1635947930000|2021-11-03 13:58:50|1146.4||1146.6||1146.6||1146.4||200
1635947940000|2021-11-03 13:59:00|||||||||356
1635947950000|2021-11-03 13:59:10|1146.4||1146.4||1146.4||1146.4||0
1635947960000|2021-11-03 13:59:20|1146.6|1146.4|1147|1146.8|1147|1146.8|1146.6|1146.4|4436
1635947970000|2021-11-03 13:59:30|1147.2|1146.6|1147|1146.6|1147.2|1146.8|1146.8|1146.6|3914
1635947980000|2021-11-03 13:59:40|||||||||700
1635947990000|2021-11-03 13:59:50|1146.8||1146.8||1146.8||1146.8||0
1635948000000|2021-11-03 14:00:00|1147|1146.8|1147.2|1146.8|1147.6|1147.2|1146.8|1146.6|34929
1635948010000|2021-11-03 14:00:10||1147||1147||1147||1147|218
1635948020000|2021-11-03 14:00:20|1148.2|1146.8|1147.6|1147.2|1148.2|1147.8|1147.6|1146.8|21545
1635948030000|2021-11-03 14:00:30|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.8|1147.4|1217
1635948040000|2021-11-03 14:00:40|1147.8|1147.4|1147.6|1147.4|1147.8|1147.4|1147.6|1147.4|3866
1635948050000|2021-11-03 14:00:50|1147.8|1147.2|1147.8|1147.2|1148|1147.6|1147.4|1147|16283
1635948060000|2021-11-03 14:01:00|1147.6|1147.4|1147|1146.6|1147.8|1147.4|1146.8|1146.4|3149
1635948070000|2021-11-03 14:01:10|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.2|1146|6835
1635948080000|2021-11-03 14:01:20|1146.6|1146.6|1147.2|1146.8|1147.4|1146.8|1146.6|1146.6|4183
1635948110000|2021-11-03 14:01:50|1147|1146.6|1146.6|1146.2|1147|1146.6|1146.6|1146|33101
1635948120000|2021-11-03 14:02:00|1146.4|1146|1146.4|1146|1146.6|1146.2|1146.4|1146|1000
1635948130000|2021-11-03 14:02:10|1146.2|1145.8|1146.4|1146|1146.4|1146|1146|1145.8|2916
1635948150000|2021-11-03 14:02:30|1146.6|1146.2|1146.4|1146.2|1146.6|1146.2|1146.4|1146.2|1091
1635948160000|2021-11-03 14:02:40|1146.2|1146|1146.2|1145.8|1146.2|1146|1146|1145.8|4612
1635948170000|2021-11-03 14:02:50|1146|1146|1146.6|1146.2|1146.6|1146.4|1146|1146|2058
1635948180000|2021-11-03 14:03:00|1146.4|1146.4|1146.8|1146.4|1147|1146.8|1146.4|1146.4|4934
1635948190000|2021-11-03 14:03:10|1146.6|1146.6|1147.2|1146.8|1147.2|1147|1146.6|1146.6|1321
1635948200000|2021-11-03 14:03:20||1147||1147||1147||1147|20
1635948210000|2021-11-03 14:03:30|1147.4|1147.2|1148|1147.6|1148|1147.8|1147.4|1147.2|2762
1635948220000|2021-11-03 14:03:40|1148.2|1147.8|1148|1147.6|1148.2|1147.8|1147.8|1147.6|5115
1635948230000|2021-11-03 14:03:50|1148.2|1148|1148.6|1148.2|1148.6|1148.2|1148.2|1147.8|39933
1635948240000|2021-11-03 14:04:00|1148.8|1148.4|1149|1148.6|1149|1148.6|1148.6|1148.4|3170
1635948250000|2021-11-03 14:04:10|1148.8|1148.8|1149|1148.6|1149|1148.8|1148.8|1148.6|475
1635948260000|2021-11-03 14:04:20|1148.8|1148.4|1148.8|1148.6|1148.8|1148.6|1148.8|1148.4|8218
1635948270000|2021-11-03 14:04:30|1148.6|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|3747
1635948280000|2021-11-03 14:04:40|1148.6|1148.2|1148|1147.8|1148.6|1148.2|1148|1147.8|9311
1635948290000|2021-11-03 14:04:50||1147.6||1147.8||1147.8||1147.6|364
1635948310000|2021-11-03 14:05:10|1147.8|1147.6|1147.8|1147.6|1147.8|1147.8|1147.8|1147.6|391
1635948320000|2021-11-03 14:05:20|1148|1147.8|1147.2|1146.8|1148|1147.8|1147.2|1146.8|1764
1635948330000|2021-11-03 14:05:30|1147.4|1146.6|1147.6|1147|1147.6|1147|1147.4|1146.6|0
1635948340000|2021-11-03 14:05:40|1147.8|1147.2|1147.4|1147|1147.8|1147.6|1147.4|1147|1560
1635948350000|2021-11-03 14:05:50|1147.6|1147.2|1147.4|1147.2|1147.8|1147.4|1147.4|1147.2|2600
1635948360000|2021-11-03 14:06:00|1147.6|1147.4|1148|1147.6|1148|1147.8|1147.6|1147.2|1466
1635948370000|2021-11-03 14:06:10|1148.2|1147.8|1148|1147.6|1148.4|1148|1148|1147.6|1272
1635948380000|2021-11-03 14:06:20|1148.2|1148|1148|1147.6|1148.4|1148|1148|1147.4|4622
1635948390000|2021-11-03 14:06:30|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|1476
1635948400000|2021-11-03 14:06:40|1148|1147.6|1147.8|1147.6|1148|1147.6|1147.8|1147.4|0
1635948410000|2021-11-03 14:06:50|1148|1147.8|1148.8|1148.4|1148.8|1148.4|1148|1147.6|5970
1635948420000|2021-11-03 14:07:00|1148.6|1148.2|1148|1147.6|1148.8|1148.4|1148|1147.6|15485
1635948430000|2021-11-03 14:07:10|1148.2|1147.8|1148|1147.6|1148.2|1147.8|1148|1147.6|1500
1635948440000|2021-11-03 14:07:20|1148.2|1147.8|1148.6|1148.2|1148.6|1148.2|1148.2|1147.8|0
1635948450000|2021-11-03 14:07:30|1148.4|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|445
1635948460000|2021-11-03 14:07:40|1148|1147.6|1148|1147.6|1148.2|1147.8|1147.8|1147.6|2126
1635948470000|2021-11-03 14:07:50|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.6|1147.4|3236
1635948490000|2021-11-03 14:08:10|1147.8||1148||1148||1147.8||1169
1635948500000|2021-11-03 14:08:20|1148.2|1147.8|1148.6|1148.2|1148.6|1148.2|1148|1147.8|11570
1635948510000|2021-11-03 14:08:30||1148.4||1148.2||1148.4||1148.2|114
1635948530000|2021-11-03 14:08:50|1148.8|1148.4|1149|1148.6|1149.2|1149|1148.8|1148.4|32709
1635948540000|2021-11-03 14:09:00|1149.2|1148.8|1149.2|1148.6|1149.2|1148.8|1149.2|1148.6|0
1635948550000|2021-11-03 14:09:10|1149|1148.8|1149.2|1148.8|1149.2|1149|1149|1148.6|0
1635948560000|2021-11-03 14:09:20|1149.4|1149|1149.2|1149|1149.4|1149.2|1149.2|1148.8|2592
1635948570000|2021-11-03 14:09:30|1149.4|1149.2|1149.4|1149.2|1149.4|1149.2|1149.4|1149|967
1635948580000|2021-11-03 14:09:40|1149.6|1149.4|1149.6|1149.2|1149.8|1149.4|1149.4|1149|4519
1635948590000|2021-11-03 14:09:50|1149.8|1149.4|1149.8|1149.4|1149.8|1149.6|1149.6|1149.4|3496
1635948600000|2021-11-03 14:10:00||1149.6||1149.6||1149.6||1149.6|18
1635948610000|2021-11-03 14:10:10|1149.6|1149.4|1149.6|1149.2|1149.6|1149.4|1149.4|1149.2|2694
1635948620000|2021-11-03 14:10:20|1149.4|1149|1149.2|1149|1149.4|1149|1149.2|1148.8|6608
1635948630000|2021-11-03 14:10:30|1149.4|1149.2|1150|1149.6|1150.4|1150|1149.4|1149|39976
1635948640000|2021-11-03 14:10:40|1150.2|1149.8|1150|1149.6|1150.4|1150|1150|1149.6|1842
1635948650000|2021-11-03 14:10:50|1149.8|1149.4|1149.4|1149.2|1149.8|1149.4|1149.4|1149.2|4928
1635948660000|2021-11-03 14:11:00|1149.6|1149|1149.4|1148.8|1149.6|1149|1149.2|1148.8|2572
1635948670000|2021-11-03 14:11:10|1149.2|1149|1149.2|1148.8|1149.2|1149|1149|1148.8|417
1635948690000|2021-11-03 14:11:30|1149.4|1149|1149.4|1149|1149.4|1149|1149.2|1149|2888
1635948700000|2021-11-03 14:11:40|1149.6|1149.2|1149.6|1149.2|1149.6|1149.4|1149.6|1149.2|101
1635948710000|2021-11-03 14:11:50|1149.2|1149|1149.4|1149.2|1149.6|1149.2|1149.2|1149|10141
1635948720000|2021-11-03 14:12:00|1149.6|1149|1149.6|1149.4|1149.6|1149.4|1149.6|1149|2737
1635948730000|2021-11-03 14:12:10|1149.4|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149.2|14
1635948740000|2021-11-03 14:12:20|1149.4|1149.4|1148.6|1148.2|1149.6|1149.4|1148.6|1148|38166
1635948750000|2021-11-03 14:12:30|1148.8|1148.6|1148.6|1148.2|1149|1148.6|1148.6|1148.2|25805
1635948760000|2021-11-03 14:12:40|1148.4|1148|1148.4|1147.8|1148.4|1148|1148|1147.8|1401
1635948770000|2021-11-03 14:12:50|1148.2||1148.2||1148.2||1148||0
1635948780000|2021-11-03 14:13:00|1148.4|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|1211
1635948790000|2021-11-03 14:13:10|1148|1147.6|1148.6|1148|1148.6|1148.2|1147.8|1147.4|1687
1635948800000|2021-11-03 14:13:20|1148.4|1148.2|1148.6|1148.2|1148.6|1148.4|1148.4|1148.2|0
1635948820000|2021-11-03 14:13:40|1148.8|1148.4|1149|1148.6|1149|1148.8|1148.8|1148.4|1526
1635948830000|2021-11-03 14:13:50|1148.8|1148.8|1149|1148.8|1149|1148.8|1148.8|1148.8|961
1635948840000|2021-11-03 14:14:00|1148.8|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.6|2186
1635948850000|2021-11-03 14:14:10|1149.2|1148.8|1149.8|1149.4|1149.8|1149.4|1149.2|1148.8|15484
1635948860000|2021-11-03 14:14:20|1149.6|1149.2|1149.8|1149.2|1149.8|1149.4|1149.6|1149.2|0
1635948870000|2021-11-03 14:14:30|1149.6|1149.4|1149.4|1149.2|1149.8|1149.6|1149.4|1149.2|0
1635948880000|2021-11-03 14:14:40|1149.6|1149|1149.2|1148.8|1149.6|1149|1149.2|1148.8|1987
1635948890000|2021-11-03 14:14:50|1149|1148.6|1149|1148.6|1149|1148.6|1149|1148.6|1437
1635948900000|2021-11-03 14:15:00|1148.8|1148.4|1148.4|1148|1148.8|1148.4|1148.2|1148|6353
1635948910000|2021-11-03 14:15:10|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|0
1635948920000|2021-11-03 14:15:20|1148.4|1148|1148.4|1148|1148.4|1148|1148.4|1148|445
1635948930000|2021-11-03 14:15:30|1148.2|1147.8|1148|1147.8|1148.2|1148|1148|1147.8|2933
1635948940000|2021-11-03 14:15:40|1148.2|1148|1148.2|1147.8|1148.2|1148|1148.2|1147.8|902
1635948950000|2021-11-03 14:15:50|1148.4|1148|1148.8|1148.4|1148.8|1148.4|1148.4|1148|1694
1635948960000|2021-11-03 14:16:00|1148.6|1148.2|1148.4|1148.2|1148.6|1148.4|1148.4|1148.2|1154
1635948970000|2021-11-03 14:16:10|1148.6|1148|1148.6|1148.2|1148.6|1148.2|1148.2|1147.8|2244
1635948980000|2021-11-03 14:16:20|1148.8|1148.4|1149.4|1149|1149.4|1149|1148.6|1148|13943
1635948990000|2021-11-03 14:16:30|1149.2|1148.8|1149.2|1148.8|1149.2|1149|1149|1148.6|289
1635949000000|2021-11-03 14:16:40|1149|1148.6|1149|1148.8|1149|1148.8|1148.8|1148.6|444
1635949010000|2021-11-03 14:16:50|1148.8|1148.6|1149|1148.6|1149|1148.8|1148.8|1148.6|29
1635949020000|2021-11-03 14:17:00|1148.8|1148.4|1148.4|1148|1148.8|1148.4|1148.4|1148|2510
1635949030000|2021-11-03 14:17:10|1148.2|1147.8|1148.6|1148.2|1148.8|1148.4|1148.2|1147.8|15585
1635949040000|2021-11-03 14:17:20|1148.8|1148.4|1149.4|1149|1149.4|1149|1148.8|1148.4|21354
1635949050000|2021-11-03 14:17:30|1149.2|1148.8|1148.8|1148.4|1149.4|1149|1148.8|1148.4|1186
1635949060000|2021-11-03 14:17:40|1149|1148.6|1149.2|1148.6|1149.2|1148.6|1149|1148.6|0
1635949070000|2021-11-03 14:17:50|1149||1149.2||1149.2||1149||0
1635949080000|2021-11-03 14:18:00|1149|1148.8|1149|1148.8|1149|1148.8|1148.8|1148.8|334
1635949090000|2021-11-03 14:18:10|1149.2|1148.6|1149.4|1148.8|1149.4|1148.8|1149|1148.6|0
1635949100000|2021-11-03 14:18:20||1149||1149.2||1149.2||1149|0
1635949110000|2021-11-03 14:18:30|1149.6|1149|1149.4|1149.2|1149.6|1149.2|1149.4|1149|12506
1635949120000|2021-11-03 14:18:40|1149.2|1149|1149.4|1149|1149.4|1149|1149.2|1149|1304
1635949130000|2021-11-03 14:18:50|1149.6|1149.2|1149.8|1149.4|1149.8|1149.4|1149.6|1149|449
1635949140000|2021-11-03 14:19:00||1149.6||1149.4||1149.6||1149.4|500
1635949150000|2021-11-03 14:19:10|1150|1149.6|1149.8|1149.4|1150|1149.6|1149.8|1149.4|327
1635949160000|2021-11-03 14:19:20|1150|1149.6|1150.2|1149.8|1150.6|1150.4|1150|1149.6|31644
1635949190000|2021-11-03 14:19:50|1150.4|1150|1149.6|1149.4|1150.4|1150|1149.6|1149.4|4359
1635949200000|2021-11-03 14:20:00|1149.8|1149.2|1149.4|1148.8|1149.8|1149.2|1149.2|1148.8|1825
1635949210000|2021-11-03 14:20:10|1149.2|1148.6|1149.6|1149|1149.6|1149|1148.8|1148.6|26982
1635949220000|2021-11-03 14:20:20|1149.4|1149.2|1149.4|1149|1149.4|1149.2|1149.4|1149|2605
1635949230000|2021-11-03 14:20:30|1149.2|1148.8|1149|1148.6|1149.4|1149|1148.8|1148.6|559
1635949240000|2021-11-03 14:20:40|1149.2|1148.8|1149.4|1148.8|1149.4|1149|1149|1148.6|5
1635949250000|2021-11-03 14:20:50|1149.2|1149|1149|1148.6|1149.4|1149|1148.8|1148.6|1763
1635949260000|2021-11-03 14:21:00|1148.8|1148.4|1148.6|1148.4|1148.8|1148.4|1148.6|1148.2|2651
1635949270000|2021-11-03 14:21:10|1148.4|1148.2|1148.8|1148.4|1148.8|1148.4|1148.4|1148|1917
1635949280000|2021-11-03 14:21:20|1148.6|1148.6|1148.8|1148.6|1148.8|1148.6|1148.6|1148.6|47
1635949290000|2021-11-03 14:21:30|1149|1148.8|1149|1148.6|1149.2|1148.8|1149|1148.4|4257
1635949300000|2021-11-03 14:21:40|1149.2|1148.8|1149|1148.6|1149.2|1149|1149|1148.6|4037
1635949310000|2021-11-03 14:21:50|1149.2|1148.8|1149.4|1149|1149.6|1149.2|1149.2|1148.8|2020
1635949320000|2021-11-03 14:22:00|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.2|1149|4535
1635949330000|2021-11-03 14:22:10|1149.4|1149|1149.8|1149.4|1149.8|1149.6|1149.4|1149|3662
1635949340000|2021-11-03 14:22:20|1150|1149.6|1150|1149.4|1150.2|1149.8|1149.6|1149.4|14657
1635949350000|2021-11-03 14:22:30|1149.8|1149.6|1149.8|1149.6|1150|1149.8|1149.6|1149.4|1925
1635949360000|2021-11-03 14:22:40|1150|1149.8|1150.8|1150.4|1151|1150.6|1150|1149.8|14132
1635949390000|2021-11-03 14:23:10|1151|1150.2|1150.4|1150.2|1151|1150.2|1150.4|1150|1733
1635949400000|2021-11-03 14:23:20|1150.2|1150|1150.6|1150.2|1150.6|1150.2|1150.2|1150|1302
1635949410000|2021-11-03 14:23:30|1150.8|1150.4|1150.6|1150.4|1150.8|1150.6|1150.6|1150.4|500
1635949420000|2021-11-03 14:23:40|1150.4|1150.2|1150.2|1150|1150.8|1150.4|1150.2|1150|4067
1635949430000|2021-11-03 14:23:50|1150.4||1150.4||1150.4||1150.4||38
1635949460000|2021-11-03 14:24:20|1150.2|1150.2|1150.6|1150|1150.6|1150.2|1150.2|1150|1032
1635949470000|2021-11-03 14:24:30|1150.4||1150.4||1150.4||1150.4||0
1635949480000|2021-11-03 14:24:40|1150.2|1149.8|1150|1149.8|1150.2|1150|1149.8|1149.6|5138
1635949500000|2021-11-03 14:25:00|1150.2||1150||1150.2||1150||2244
1635949510000|2021-11-03 14:25:10|1150.2||1150.2||1150.2||1150.2||37
1635949520000|2021-11-03 14:25:20|1150|1149.6|1149.2|1148.8|1150|1149.6|1149.2|1148.8|4753
1635949530000|2021-11-03 14:25:30|1149.4|1148.6|1149.4|1149|1149.4|1149|1149.2|1148.6|0
1635949540000|2021-11-03 14:25:40|1149.6|1148.8|1148.8|1148.6|1149.8|1149.4|1148.8|1148.6|10773
1635949550000|2021-11-03 14:25:50|1149||1148.8||1149||1148.8||481
1635949560000|2021-11-03 14:26:00|1149||1149||1149||1148.8||938
1635949570000|2021-11-03 14:26:10|1149.2|1148.8|1149.8|1149.4|1149.8|1149.4|1149.2|1148.8|19187
1635949590000|2021-11-03 14:26:30|1150|1149.6|1150|1149.6|1150|1149.6|1149.4|1149.2|12920
1635949600000|2021-11-03 14:26:40|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.6|1149.4|7670
1635949610000|2021-11-03 14:26:50|1150|1149.6|1150|1149.6|1150|1149.8|1149.8|1149.4|0
1635949620000|2021-11-03 14:27:00|1149.8|1149.4|1150|1149.6|1150|1149.6|1149.8|1149.4|0
1635949630000|2021-11-03 14:27:10||1149.4||1149.4||1149.4||1149.4|0
1635949640000|2021-11-03 14:27:20|1149.8|1149.6|1149.6|1149.4|1149.8|1149.6|1149.6|1149.4|870
1635949650000|2021-11-03 14:27:30|1149.4|1149.2|1148.8|1148.6|1149.4|1149.2|1148.8|1148.6|3021
1635949670000|2021-11-03 14:27:50|1149|1148.8|1149.2|1148.8|1149.2|1148.8|1148.8|1148.6|3264
1635949680000|2021-11-03 14:28:00|1149.4|1149|1149.4|1148.8|1149.4|1149|1149.2|1148.8|1598
1635949690000|2021-11-03 14:28:10|1149.2|1149|1149.2|1149|1149.2|1149|1149.2|1149|0
1635949700000|2021-11-03 14:28:20|1149.6|1149.2|1148.8|1148.6|1149.8|1149.4|1148.8|1148.6|12106
1635949710000|2021-11-03 14:28:30|1148.6|1148.4|1148.6|1148.2|1148.6|1148.4|1148.4|1148.2|7573
1635949730000|2021-11-03 14:28:50|1148.8|1148.4|1148.8|1148.6|1148.8|1148.6|1148.8|1148.4|3560
1635949740000|2021-11-03 14:29:00|1149|1148.8|1149|1148.6|1149.2|1148.8|1149|1148.6|1233
1635949750000|2021-11-03 14:29:10|1148.8|1148.4|1149|1148.6|1149|1148.6|1148.8|1148.4|0
1635949770000|2021-11-03 14:29:30|1148.8||1149||1149||1148.8||0
1635949780000|2021-11-03 14:29:40|1149.2|1148.8|1149.4|1149|1149.4|1149|1149|1148.8|981
1635949790000|2021-11-03 14:29:50|1149.2|1148.8|1149.2|1149|1149.2|1149|1149.2|1148.8|0
1635949800000|2021-11-03 14:30:00|1149|1148.8|1148.6|1148.2|1149.2|1149|1148.4|1148.2|7607
1635949810000|2021-11-03 14:30:10|1148.8|1148.4|1148.4|1148|1148.8|1148.4|1148.2|1147.8|25897
1635949820000|2021-11-03 14:30:20|1148.6|1148.2|1149.2|1148.6|1149.2|1148.8|1148.4|1148.2|910
1635949830000|2021-11-03 14:30:30|1149.4|1148.8|1149.4|1149|1149.6|1149.2|1149.2|1148.8|2169
1635949840000|2021-11-03 14:30:40|1149.2|1148.8|1148.8|1148.6|1149.2|1149|1148.8|1148.4|3124
1635949850000|2021-11-03 14:30:50|1148.6|1148.4|1148.6|1148.2|1148.6|1148.4|1148.4|1148|2328
1635949860000|2021-11-03 14:31:00|1148.4|1148.4|1148.6|1148.4|1148.6|1148.4|1148.4|1148.2|31
1635949870000|2021-11-03 14:31:10|1148.4|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148.2|1109
1635949890000|2021-11-03 14:31:30|1148.4||1148.4||1148.6||1148.4||0
1635949900000|2021-11-03 14:31:40|1148.6|1148|1148.4|1148.2|1148.6|1148.2|1148.4|1148|0
1635949910000|2021-11-03 14:31:50||1148||1148.2||1148.2||1148|471
1635949920000|2021-11-03 14:32:00|1148.6|1148.4|1148.8|1148.6|1148.8|1148.6|1148.6|1148.4|740
1635949930000|2021-11-03 14:32:10|||||||||331
1635949940000|2021-11-03 14:32:20|1149|1148.4|1148.8|1148.4|1149|1148.4|1148.6|1148.4|2227
1635949950000|2021-11-03 14:32:30|1148.6|1148.2|1148.2|1148|1148.6|1148.2|1148.2|1147.8|1800
1635949960000|2021-11-03 14:32:40|1148.4|1148.2|1148.8|1148.4|1148.8|1148.4|1148.4|1148|55
1635949970000|2021-11-03 14:32:50|1149|1148.6|1149.2|1148.8|1149.4|1148.8|1149|1148.6|2948
1635949990000|2021-11-03 14:33:10|1149|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.6|4
1635950000000|2021-11-03 14:33:20|1148.8|1148.8|1149.2|1148.8|1149.2|1149|1148.8|1148.8|1723
1635950010000|2021-11-03 14:33:30|1149.4|1148.6|1149.2|1148.6|1149.4|1148.6|1149|1148.6|0
1635950020000|2021-11-03 14:33:40|1149|1148.8|1149|1148.6|1149.2|1148.8|1148.8|1148.6|457
1635950030000|2021-11-03 14:33:50|1148.8|1148.8|1149.2|1148.8|1149.2|1148.8|1148.8|1148.8|2438
1635950040000|2021-11-03 14:34:00|1149|1149|1149.4|1148.8|1149.6|1149|1149|1148.8|974
1635950050000|2021-11-03 14:34:10|1149.2||1149.4||1149.4||1149.2||0
1635950060000|2021-11-03 14:34:20|1149.2|1149|1149|1148.8|1149.4|1149.2|1149|1148.8|500
1635950070000|2021-11-03 14:34:30|1149.2||1149||1149.2||1149||0
1635950080000|2021-11-03 14:34:40||1148.6||1148.6||1148.6||1148.6|506
1635950100000|2021-11-03 14:35:00|1148.8|1148.4|1148.4|1148.2|1148.8|1148.6|1148.4|1148.2|625
1635950110000|2021-11-03 14:35:10|1148.2|1148|1148|1147.6|1148.2|1148|1148|1147.6|1451
1635950120000|2021-11-03 14:35:20|1148.2|1147.8|1147.8|1147.4|1148.2|1147.8|1147.8|1147.4|6287
1635950130000|2021-11-03 14:35:30|1147.6|1147.2|1147.4|1147|1147.6|1147.2|1147.2|1146.8|1889
1635950140000|2021-11-03 14:35:40|1147.6|1147.2|1147.4|1147|1147.8|1147.4|1147.4|1147|104
1635950150000|2021-11-03 14:35:50|1147.2||1147.2||1147.2||1147.2||0
1635950160000|2021-11-03 14:36:00|1147.4|1147.2|1147.6|1147.4|1147.8|1147.4|1147.2|1147.2|1026
1635950170000|2021-11-03 14:36:10|1147.8|1147.2|1147.8|1147.4|1147.8|1147.4|1147.4|1147|1199
1635950180000|2021-11-03 14:36:20|1147.6|1147.2|1147.4|1147.2|1147.6|1147.2|1147.2|1147|4104
1635950190000|2021-11-03 14:36:30|1147.6|1147|1147.6|1147.2|1147.6|1147.4|1147.6|1147|7987
1635950200000|2021-11-03 14:36:40|1147.4|1147.4|1147.8|1147.4|1148.2|1147.8|1147.4|1147.4|472
1635950210000|2021-11-03 14:36:50|1148|1147.2|1147.4|1147|1148|1147.2|1147.4|1147|889
1635950220000|2021-11-03 14:37:00|1147.6|1147.2|1147.8|1147.2|1147.8|1147.4|1147.6|1147|0
1635950230000|2021-11-03 14:37:10|1147.6|1147.4|1147.8|1147.6|1147.8|1147.6|1147.6|1147.2|3209
1635950250000|2021-11-03 14:37:30|1147.6|1147.4|1147.4|1147.2|1147.8|1147.4|1147.4|1147.2|1070
1635950270000|2021-11-03 14:37:50|1147.6|1147.4|1147.6|1147.2|1147.8|1147.6|1147.6|1147.2|1566
1635950280000|2021-11-03 14:38:00|1147.4|1147|1147|1146.6|1147.4|1147|1146.8|1146.2|9967
1635950290000|2021-11-03 14:38:10|1147.2|1146.8|1146.4|1146.2|1147.4|1147|1146.4|1146|3897
1635950300000|2021-11-03 14:38:20|1146.6|1146.4|1146.8|1146.4|1146.8|1146.6|1146.6|1146.4|10305
1635950310000|2021-11-03 14:38:30|1146.6|1146.6|1146.6|1146.4|1146.8|1146.6|1146.6|1146.4|445
1635950320000|2021-11-03 14:38:40|1146.4|1146.2|1146.8|1146.6|1146.8|1146.6|1146.4|1146.2|10476
1635950340000|2021-11-03 14:39:00|1147|1146.4|1147.8|1147.6|1147.8|1147.6|1146.8|1146.4|7165
1635950350000|2021-11-03 14:39:10|1148|1147.8|1148.2|1148|1148.4|1148|1148|1147.8|4439
1635950360000|2021-11-03 14:39:20|1148.4|1147.8|1148.6|1148.2|1148.6|1148.2|1148.4|1147.8|1
1635950370000|2021-11-03 14:39:30|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1918
1635950380000|2021-11-03 14:39:40|1148.6||1148.6||1148.8||1148.6||0
1635950400000|2021-11-03 14:40:00|1148.8|1148.6|1148.8|1148.4|1149|1148.8|1148.8|1148.4|1983
1635950410000|2021-11-03 14:40:10|1149|1148.6|1148.8|1148.6|1149|1148.6|1148.8|1148.4|23
1635950420000|2021-11-03 14:40:20|1148.6|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|1386
1635950430000|2021-11-03 14:40:30|1149|1148.6|1149|1148.6|1149|1148.6|1149|1148.6|0
1635950440000|2021-11-03 14:40:40|1149.2|1148.8|1149.2|1149|1149.4|1149.2|1149.2|1148.6|9000
1635950450000|2021-11-03 14:40:50|||||||||819
1635950460000|2021-11-03 14:41:00|1149|1148.8|1149|1148.8|1149|1148.8|1149|1148.8|5424
1635950470000|2021-11-03 14:41:10|1149.2|1149|1149.8|1149.4|1149.8|1149.6|1149.2|1149|3968
1635950480000|2021-11-03 14:41:20|1149.6|1149.2|1149.2|1149|1149.6|1149.4|1149.2|1149|5234
1635950490000|2021-11-03 14:41:30|1149.4|1149.2|1149.4|1149|1149.6|1149.2|1149.4|1149|445
1635950520000|2021-11-03 14:42:00||1149.2||1149.2||1149.2||1149|0
1635950530000|2021-11-03 14:42:10|1149.2|1149|1149|1148.8|1149.2|1149|1149|1148.6|351
1635950550000|2021-11-03 14:42:30|1149.2|1149|1149.2|1149|1149.4|1149|1149.2|1149|951
1635950560000|2021-11-03 14:42:40|1149.4|1148.8|1149.8|1149.4|1149.8|1149.4|1149.4|1148.8|3740
1635950570000|2021-11-03 14:42:50|1149.6|1149.2|1149.6|1149|1149.6|1149.4|1149.4|1149|1217
1635950580000|2021-11-03 14:43:00|1149.8|1149.2|1150.2|1149.8|1150.2|1150|1149.8|1149|55220
1635950590000|2021-11-03 14:43:10|1150|1149.6|1149.8|1149.4|1150|1149.6|1149.6|1149.2|5710
1635950610000|2021-11-03 14:43:30|1150|1149.6|1150.6|1150.2|1150.8|1150.4|1150|1149.6|20889
1635950620000|2021-11-03 14:43:40|1150.4|1150|1150.4|1150|1150.4|1150.2|1150.4|1150|2274
1635950630000|2021-11-03 14:43:50||1150.2||1150||1150.2||1150|68
1635950640000|2021-11-03 14:44:00|1150|1149.8|1150.4|1150.2|1150.4|1150.2|1150|1149.8|10456
1635950650000|2021-11-03 14:44:10|||||||||213
1635950660000|2021-11-03 14:44:20|1150.6|1150.4|1151.6|1151.2|1151.6|1151.2|1150.6|1150.2|23554
1635950670000|2021-11-03 14:44:30|1151.4|1151|1151.8|1151.6|1151.8|1151.6|1151.4|1151|2695
1635950680000|2021-11-03 14:44:40|1152|1151.4|1151.6|1151.4|1152|1151.4|1151.6|1151.4|7132
1635950690000|2021-11-03 14:44:50|1151.8|1151.6|1151.8|1151.4|1152|1151.8|1151.8|1151.4|4958
1635950700000|2021-11-03 14:45:00|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.4|0
1635950710000|2021-11-03 14:45:10|1152|1151.6|1151.8|1151.6|1152|1151.6|1151.8|1151.6|4597
1635950720000|2021-11-03 14:45:20|1152|1151.4|1152|1151.8|1152.2|1152|1151.8|1151.4|8288
1635950730000|2021-11-03 14:45:30|1151.8|1151.6|1151.8|1151.6|1151.8|1151.6|1151.8|1151.6|341
1635950750000|2021-11-03 14:45:50|1151.6|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151.4|942
1635950760000|2021-11-03 14:46:00|1152|1151.6|1150.8|1150.4|1152.2|1151.6|1150.8|1150.4|10114
1635950780000|2021-11-03 14:46:20|1151|1150.2|1151|1150.6|1151|1150.6|1151|1150.2|0
1635950790000|2021-11-03 14:46:30|1150|1149.8|1149.8|1149.4|1150|1149.8|1149.4|1149.2|74799
1635950810000|2021-11-03 14:46:50|1150|1149.6|1149.8|1149.4|1150|1149.8|1149.8|1149.4|3028
1635950830000|2021-11-03 14:47:10||1149.2||1149.4||1149.4||1149.2|900
1635950850000|2021-11-03 14:47:30||1149.6||1149.4||1149.6||1149.4|1348
1635950870000|2021-11-03 14:47:50|1149.6|1149.2|1149.4|1149.2|1149.6|1149.4|1149.4|1149|4608
1635950880000|2021-11-03 14:48:00|1149.2|1149|1149.4|1149.2|1149.4|1149.2|1149.2|1149|900
1635950890000|2021-11-03 14:48:10|1149.6|1149.4|1149.8|1149.4|1149.8|1149.6|1149.6|1149.4|2908
1635950900000|2021-11-03 14:48:20|1149.6|1149.2|1149|1148.6|1149.8|1149.4|1149|1148.6|1296
1635950910000|2021-11-03 14:48:30|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|0
1635950930000|2021-11-03 14:48:50|1149.4|1149|1149.4|1149|1149.4|1149|1149.4|1149|108
1635950940000|2021-11-03 14:49:00|1149.2|1148.8|1149.4|1148.8|1149.4|1149|1149|1148.8|1242
1635950950000|2021-11-03 14:49:10|1149.2|1149|1149.4|1148.8|1149.4|1149|1149.2|1148.8|404
1635950960000|2021-11-03 14:49:20|1149.2|1148.6|1149|1148.8|1149.2|1148.8|1149|1148.6|576
1635950980000|2021-11-03 14:49:40|1149.2||1149||1149.2||1149||2005
1635950990000|2021-11-03 14:49:50|1148.8|1148.6|1149.2|1148.8|1149.2|1148.8|1148.8|1148.6|176
1635951000000|2021-11-03 14:50:00|1149.4|1149|1150|1149.6|1150|1149.6|1149|1148.8|141741
1635951010000|2021-11-03 14:50:10|1149.8|1149.8|1150.2|1149.8|1150.6|1150.2|1149.8|1149.8|14169
1635951020000|2021-11-03 14:50:20|1150|1150|1149.8|1149.4|1150.2|1150|1149.6|1149.4|6549
1635951030000|2021-11-03 14:50:30|1149.6|1149.2|1149.2|1149|1149.6|1149.2|1149|1148.8|8088
1635951040000|2021-11-03 14:50:40|1149.4|1149.2|1150|1149.4|1150|1149.6|1149.4|1149.2|1921
1635951050000|2021-11-03 14:50:50|1149.8|1149.6|1150.4|1150|1150.4|1150.2|1149.8|1149.6|4118
1635951060000|2021-11-03 14:51:00|1150.2|1149.8|1150.4|1150|1150.4|1150|1150.2|1149.8|500
1635951070000|2021-11-03 14:51:10|1150.2|1149.8|1150.2|1150|1150.4|1150|1150.2|1149.8|0
1635951080000|2021-11-03 14:51:20|1150.4|1149.8|1149.8|1149.4|1150.4|1150|1149.8|1149.4|5168
1635951090000|2021-11-03 14:51:30|1150|1149.6|1150|1149.6|1150.2|1149.8|1150|1149.6|895
1635951120000|2021-11-03 14:52:00||1149.8||1149.6||1149.8||1149.6|591
1635951130000|2021-11-03 14:52:10||1149.8||1149.8||1149.8||1149.8|0
1635951140000|2021-11-03 14:52:20|1149.8|1149.6|1150|1149.6|1150|1149.8|1149.8|1149.4|1131
1635951150000|2021-11-03 14:52:30|1149.8|1149.4|1149.8|1149.4|1150|1149.6|1149.8|1149.4|0
1635951160000|2021-11-03 14:52:40|1150|1149.6|1149.8|1149.6|1150|1149.8|1149.8|1149.6|1719
1635951170000|2021-11-03 14:52:50|1150|1149.4|1149.6|1149.2|1150|1149.6|1149.6|1149.2|149
1635951180000|2021-11-03 14:53:00|1149.8|1149.4|1149.8|1149.6|1150|1149.6|1149.8|1149.4|205
1635951190000|2021-11-03 14:53:10|1150|1149.4|1149.6|1149.2|1150|1149.4|1149.6|1149.2|331
1635951200000|2021-11-03 14:53:20|1149.4|1149|1149.4|1149.2|1149.6|1149.2|1149.4|1149|0
1635951210000|2021-11-03 14:53:30|1149.6|1149.4|1149.4|1149.2|1149.6|1149.4|1149.4|1149.2|1885
1635951220000|2021-11-03 14:53:40|1149.2|1149|1149.4|1149.2|1149.4|1149.2|1149.2|1149|2625
1635951230000|2021-11-03 14:53:50|1149.2|1149|1149.4|1149.2|1149.4|1149.2|1149.2|1149|4668
1635951240000|2021-11-03 14:54:00|1149.6|1149.4|1149.4|1149.2|1149.6|1149.4|1149.4|1149.2|3040
1635951250000|2021-11-03 14:54:10|1149.2|1149|1149.4|1149|1149.4|1149.2|1149.2|1149|821
1635951270000|2021-11-03 14:54:30|1149.6|1149.2|1149.6|1149.2|1149.6|1149.4|1149.6|1149.2|1014
1635951280000|2021-11-03 14:54:40|1149.8|1149.4|1150|1149.8|1150.4|1150|1149.8|1149.4|17529
1635951290000|2021-11-03 14:54:50|1150.2||1150.2||1150.2||1150||751
1635951300000|2021-11-03 14:55:00|1150||1150.2||1150.2||1150||1261
1635951310000|2021-11-03 14:55:10|1150|1150|1149.6|1149.2|1150|1150|1149.6|1149.2|2216
1635951320000|2021-11-03 14:55:20|1149.8|1149.4|1150.4|1150|1150.4|1150|1149.8|1149.4|1324
1635951330000|2021-11-03 14:55:30|1150.2||1150.4||1150.4||1150.2||754
1635951340000|2021-11-03 14:55:40|1150.6|1150.2|1150.6|1150.2|1150.8|1150.4|1150.4|1150|2297
1635951350000|2021-11-03 14:55:50|1150.4|1150.4|1150.8|1150.4|1150.8|1150.4|1150.4|1150.4|239
1635951360000|2021-11-03 14:56:00|1151|1150.6|1151.4|1151.2|1151.8|1151.6|1151|1150.6|12440
1635951370000|2021-11-03 14:56:10|1151.2|1151|1151.4|1151.2|1151.4|1151.2|1151.2|1150.8|999
1635951380000|2021-11-03 14:56:20|1151.6||1151.6||1151.6||1151.6||1111
1635951390000|2021-11-03 14:56:30|1151.4||1151.6||1151.6||1151.4||1314
1635951400000|2021-11-03 14:56:40|1151.4|1151|1151.2|1150.8|1151.4|1151.2|1151|1150.8|2344
1635951410000|2021-11-03 14:56:50|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|0
1635951420000|2021-11-03 14:57:00||1150.8||1150.8||1150.8||1150.8|0
1635951430000|2021-11-03 14:57:10|1151.2|1150.6|1150.6|1150.2|1151.2|1150.6|1150.6|1150.2|0
1635951440000|2021-11-03 14:57:20||1150||1150.2||1150.2||1150|0
1635951450000|2021-11-03 14:57:30|1150.2|1150|1150.2|1150|1150.2|1150|1150.2|1150|3621
1635951460000|2021-11-03 14:57:40|1150.4|1149.8|1150.8|1150.4|1151|1150.6|1150.4|1149.8|6524
1635951470000|2021-11-03 14:57:50|1150.6|1150.2|1150.4|1150.2|1150.6|1150.2|1150.4|1150.2|951
1635951480000|2021-11-03 14:58:00|1150.6||1150.6||1150.6||1150.6||0
1635951490000|2021-11-03 14:58:10|1150.4|1150|1150.4|1150|1150.4|1150|1150.4|1150|4
1635951500000|2021-11-03 14:58:20|1150.2|1149.8|1150.2|1150|1150.2|1150|1150.2|1149.8|712
1635951510000|2021-11-03 14:58:30|1150|1149.8|1150|1149.6|1150.2|1149.8|1150|1149.6|2968
1635951520000|2021-11-03 14:58:40|1149.8|1149.8|1150.6|1150.2|1150.6|1150.2|1149.8|1149.8|2341
1635951530000|2021-11-03 14:58:50|1150.4||1150.6||1150.6||1150.4||0
1635951540000|2021-11-03 14:59:00|1150.8|1150.4|1150.4|1150.2|1150.8|1150.4|1150.4|1150.2|480
1635951550000|2021-11-03 14:59:10||1150||1150||1150||1150|1372
1635951560000|2021-11-03 14:59:20|1150.2||1150.2||1150.4||1150.2||0
1635951580000|2021-11-03 14:59:40|1150.4|1150.2|1150.4|1150|1150.4|1150.2|1150.4|1150|2342
1635951590000|2021-11-03 14:59:50|1150.6|1150.2|1150.6|1150.2|1150.6|1150.4|1150.2|1150|895
1635951600000|2021-11-03 15:00:00|1150.4|1150|1149.6|1149.2|1150.4|1150|1149.4|1149.2|2424
1635951610000|2021-11-03 15:00:10|1149.8|1149.4|1149.8|1149.4|1149.8|1149.6|1149.8|1149.4|1940
1635951630000|2021-11-03 15:00:30|1149.6|1149.2|1149.2|1148.8|1149.6|1149.2|1149.2|1148.8|1433
1635951640000|2021-11-03 15:00:40||1149||1149||1149||1149|0
1635951650000|2021-11-03 15:00:50|1149|1148.8|1149.2|1149|1149.2|1149|1149|1148.8|5216
1635951660000|2021-11-03 15:01:00|1149.4|1148.8|1149.2|1149|1149.4|1149|1149.2|1148.8|95
1635951670000|2021-11-03 15:01:10|1149.4|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149|309
1635951680000|2021-11-03 15:01:20|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|0
1635951690000|2021-11-03 15:01:30|1150|1149.6|1150.2|1149.8|1150.4|1149.8|1150|1149.6|10634
1635951700000|2021-11-03 15:01:40||1150||1149.8||1150||1149.8|2375
1635951710000|2021-11-03 15:01:50|1150|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.4|3521
1635951720000|2021-11-03 15:02:00|1149.8||1150||1150||1149.8||0
1635951730000|2021-11-03 15:02:10|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|0
1635951740000|2021-11-03 15:02:20|1150.4|1150|1151.2|1150.8|1151.2|1151|1150.4|1149.8|13899
1635951750000|2021-11-03 15:02:30|1151.4|1151|1151.2|1150.8|1151.4|1151.2|1151.2|1150.8|500
1635951770000|2021-11-03 15:02:50|1151|1151|1151|1150.8|1151.2|1151|1151|1150.8|0
1635951780000|2021-11-03 15:03:00|1150.8|1150.6|1151.2|1150.8|1151.2|1150.8|1150.8|1150.6|1757
1635951790000|2021-11-03 15:03:10|1151||1151.2||1151.2||1151||0
1635951800000|2021-11-03 15:03:20|1151|1151|1151.2|1150.8|1151.2|1151|1151|1150.8|297
1635951810000|2021-11-03 15:03:30|1151|1150.6|1150.8|1150.6|1151|1150.8|1150.8|1150.6|3860
1635951820000|2021-11-03 15:03:40|1151|1150.4|1150.8|1150.4|1151|1150.4|1150.6|1150.4|1720
1635951830000|2021-11-03 15:03:50|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.2|1150|1848
1635951840000|2021-11-03 15:04:00|1150.2|1149.8|1150|1149.8|1150.2|1149.8|1150|1149.8|1962
1635951850000|2021-11-03 15:04:10|1150.2|1150|1150.6|1150.2|1150.6|1150.2|1150.2|1150|1038
1635951860000|2021-11-03 15:04:20|1150.8|1150|1150.6|1150|1150.8|1150.2|1150.6|1150|4551
1635951870000|2021-11-03 15:04:30|1150.8|1150.2|1150.8|1150.4|1150.8|1150.6|1150.6|1150|2586
1635951880000|2021-11-03 15:04:40||1150.2||1150.6||1150.6||1150.2|0
1635951890000|2021-11-03 15:04:50|1151|1150.8|1150.6|1150.4|1151.4|1151|1150.6|1150.2|8868
1635951900000|2021-11-03 15:05:00|1150.8|1150.6|1150.8|1150.6|1150.8|1150.6|1150.8|1150.6|185
1635951910000|2021-11-03 15:05:10|1151|1150.8|1151|1150.6|1151.2|1150.8|1151|1150.6|4731
1635951920000|2021-11-03 15:05:20|1150.8|1150.4|1150.8|1150.6|1150.8|1150.6|1150.6|1150.4|726
1635951940000|2021-11-03 15:05:40|1150.6|1150.4|1150.4|1150|1150.6|1150.4|1150.4|1150|4274
1635951950000|2021-11-03 15:05:50|1150.2||1150.4||1150.4||1150.2||0
1635951960000|2021-11-03 15:06:00|1150.2|1150.2|1150.6|1150.2|1150.8|1150.4|1150.2|1150.2|7833
1635951970000|2021-11-03 15:06:10|1150.4|1150|1150.6|1150.2|1150.6|1150.2|1150.2|1150|1649
1635951980000|2021-11-03 15:06:20|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.6|1150.4|1397
1635951990000|2021-11-03 15:06:30|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|450
1635952000000|2021-11-03 15:06:40|1151|1150.6|1151|1150.6|1151|1150.8|1150.8|1150.6|661
1635952020000|2021-11-03 15:07:00|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.6|1150.2|8076
1635952030000|2021-11-03 15:07:10|1150.8|1150.4|1150.8|1150.4|1151|1150.6|1150.8|1150.4|1141
1635952040000|2021-11-03 15:07:20|1150.6|1150.2|1150.2|1149.8|1150.6|1150.2|1150.2|1149.8|590
1635952050000|2021-11-03 15:07:30|1150.4|1150|1150.4|1150|1150.4|1150|1150.2|1149.8|297
1635952060000|2021-11-03 15:07:40|1150.6|1150.2|1150.4|1150.2|1150.6|1150.2|1150.4|1150.2|768
1635952070000|2021-11-03 15:07:50|1150.6||1150.6||1150.6||1150.6||616
1635952080000|2021-11-03 15:08:00|1150.4|1150|1150.2|1149.8|1150.4|1150|1149.8|1149.4|1519
1635952100000|2021-11-03 15:08:20|1150||1150||1150||1150||0
1635952120000|2021-11-03 15:08:40|1149.8|1149.6|1149.8|1149.4|1150.2|1149.8|1149.8|1149.4|2246
1635952130000|2021-11-03 15:08:50||1149.6||1149.4||1149.6||1149.4|0
1635952140000|2021-11-03 15:09:00|1150|1149.2|1149.6|1149.2|1150|1149.2|1149.4|1149|0
1635952150000|2021-11-03 15:09:10|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|944
1635952160000|2021-11-03 15:09:20|1149.8|1149.4|1149.8|1149.6|1149.8|1149.6|1149.8|1149.2|5929
1635952170000|2021-11-03 15:09:30|1150|1149.8|1150|1149.8|1150.2|1150|1150|1149.8|4465
1635952180000|2021-11-03 15:09:40|1150.2|1150|1150.4|1150.2|1150.6|1150.4|1150|1149.8|4346
1635952210000|2021-11-03 15:10:10|1150.6|1150|1151|1150.6|1151|1150.6|1150.6|1150|5799
1635952220000|2021-11-03 15:10:20|1150.8|1150.4|1150.6|1150.4|1150.8|1150.4|1150.4|1150.2|6556
1635952230000|2021-11-03 15:10:30|1150.8|1150.6|1150.8|1150.4|1150.8|1150.6|1150.4|1150.2|10267
1635952240000|2021-11-03 15:10:40|1151|1150.6|1151|1150.6|1151|1150.8|1150.8|1150.4|944
1635952270000|2021-11-03 15:11:10|1151.2|1150.8|1150.6|1150.4|1151.2|1150.8|1150.6|1150.2|4225
1635952280000|2021-11-03 15:11:20|1150.4|1150.2|1150.6|1150.2|1150.6|1150.4|1150.4|1150|1006
1635952290000|2021-11-03 15:11:30|1150.4|1150|1150.4|1150|1150.4|1150|1150.2|1149.8|0
1635952300000|2021-11-03 15:11:40|1150.2|1150.2|1150.6|1150.2|1150.6|1150.2|1150.2|1150.2|521
1635952310000|2021-11-03 15:11:50|1150.8|1150.4|1151|1150.6|1151|1150.8|1150.8|1150.4|1248
1635952320000|2021-11-03 15:12:00|1151.2|1150.8|1151|1150.6|1151.2|1150.8|1151|1150.6|1408
1635952330000|2021-11-03 15:12:10|1150.8|1150.4|1150.4|1150.2|1150.8|1150.4|1150.2|1150|2318
1635952340000|2021-11-03 15:12:20|1150.6|1150.4|1151|1150.6|1151|1150.6|1150.6|1150.4|724
1635952350000|2021-11-03 15:12:30|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.4|713
1635952360000|2021-11-03 15:12:40|1151|1150.6|1150.8|1150.6|1151.4|1151|1150.6|1150.4|8558
1635952370000|2021-11-03 15:12:50|1151|1150.8|1151|1150.6|1151|1150.8|1150.8|1150.6|2991
1635952380000|2021-11-03 15:13:00||1150.8||1150.6||1150.8||1150.6|0
1635952390000|2021-11-03 15:13:10|1150.8|1150.8|1151|1150.6|1151.2|1150.8|1150.8|1150.6|4261
1635952400000|2021-11-03 15:13:20|1150.8|1150.8|1150.8|1150.4|1150.8|1150.8|1150.6|1150.4|1793
1635952420000|2021-11-03 15:13:40|1151|1150.6|1150.8|1150.6|1151.2|1150.8|1150.8|1150.6|5684
1635952430000|2021-11-03 15:13:50|1151|1150.8|1151.6|1151.2|1151.6|1151.4|1151|1150.8|11732
1635952440000|2021-11-03 15:14:00|1151.8|1151.4|1151.6|1151.4|1151.8|1151.4|1151.6|1151.4|703
1635952450000|2021-11-03 15:14:10|||||||||767
1635952470000|2021-11-03 15:14:30|1151.8||1151.8||1151.8||1151.6||169
1635952480000|2021-11-03 15:14:40|1152|1151.6|1151.6|1151.4|1152|1151.6|1151.6|1151.4|5928
1635952490000|2021-11-03 15:14:50|1151.8||1151.8||1151.8||1151.6||787
1635952500000|2021-11-03 15:15:00|1152|1151.6|1151.8|1151.6|1152|1151.6|1151.8|1151.6|0
1635952510000|2021-11-03 15:15:10|1152||1151.8||1152||1151.8||0
1635952520000|2021-11-03 15:15:20|1152||1151.8||1152||1151.8||0
1635952530000|2021-11-03 15:15:30|1151.6|1151.4|1151.4|1151.2|1151.6|1151.4|1151.4|1151.2|3659
1635952540000|2021-11-03 15:15:40|1151.2|1151|1151.2|1151|1151.4|1151.2|1151.2|1151|4131
1635952550000|2021-11-03 15:15:50|1151.4||1151.4||1151.4||1151.4||0
1635952560000|2021-11-03 15:16:00|1151.6|1151.2|1151.2|1151|1151.8|1151.4|1151.2|1151|13653
1635952570000|2021-11-03 15:16:10|||||||||3679
1635952590000|2021-11-03 15:16:30|1151.4|1151.2|1152.4|1152|1152.4|1152.2|1151.4|1151.2|12776
1635952600000|2021-11-03 15:16:40|1152.2||1152.2||1152.2||1152.2||20
1635952610000|2021-11-03 15:16:50|1152|1151.8|1151.8|1151.6|1152|1151.8|1151.8|1151.6|1748
1635952620000|2021-11-03 15:17:00|1152|1151.8|1151.8|1151.4|1152.2|1151.8|1151.6|1151.2|766
1635952630000|2021-11-03 15:17:10|1151.6|1151.6|1152|1151.6|1152|1151.6|1151.6|1151.4|842
1635952640000|2021-11-03 15:17:20||1151.8||1151.6||1151.8||1151.6|0
1635952650000|2021-11-03 15:17:30|1151.8||1151.8||1151.8||1151.8||0
1635952660000|2021-11-03 15:17:40|1151.6|1151.4|1151.6|1151.2|1151.6|1151.4|1151.6|1151.2|120
1635952670000|2021-11-03 15:17:50|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|0
1635952680000|2021-11-03 15:18:00||1151.2||1151||1151.2||1151|96
1635952690000|2021-11-03 15:18:10|1151.2|1150.8|1151.4|1151|1151.4|1151|1150.8|1150.6|8285
1635952700000|2021-11-03 15:18:20|1151.2|1150.8|1151|1150.6|1151.2|1150.8|1151|1150.6|2559
1635952710000|2021-11-03 15:18:30|1150.8|1150.4|1150.6|1150.4|1150.8|1150.4|1150.6|1150.4|974
1635952720000|2021-11-03 15:18:40|1150.4|1150.2|1150.4|1150.2|1150.6|1150.2|1150.2|1150|9580
1635952730000|2021-11-03 15:18:50|1150.6|1150.4|1150.6|1150.4|1150.6|1150.4|1150.4|1150.2|66
1635952740000|2021-11-03 15:19:00|1150.8||1150.8||1150.8||1150.6||1051
1635952750000|2021-11-03 15:19:10|1151|1150.6|1150.6|1150.4|1151|1150.6|1150.6|1150.4|444
1635952760000|2021-11-03 15:19:20|1150.4|1150.2|1150|1149.6|1150.4|1150.2|1150|1149.6|11522
1635952780000|2021-11-03 15:19:40|1149.8|1149.4|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|2715
1635952820000|2021-11-03 15:20:20|1149.8|1149.4|1150.2|1149.8|1150.2|1149.8|1149.6|1149.2|4963
1635952830000|2021-11-03 15:20:30|1150.4|1150|1150.8|1150.4|1150.8|1150.4|1150.4|1150|7129
1635952840000|2021-11-03 15:20:40|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.4|1150|2484
1635952860000|2021-11-03 15:21:00||1150.6||1150.4||1150.6||1150.4|0
1635952920000|2021-11-03 15:22:00|1151|1150.6|1151|1150.8|1151.2|1150.8|1151|1150.6|2315
1635952930000|2021-11-03 15:22:10|1151.2|1151|1151.2|1150.8|1151.4|1151|1151|1150.8|1224
1635952940000|2021-11-03 15:22:20|1151||1151||1151||1151||0
1635952950000|2021-11-03 15:22:30|1150.8|1150.6|1151.2|1150.8|1151.2|1150.8|1150.8|1150.4|7031
1635952960000|2021-11-03 15:22:40||1151||1151||1151||1150.8|1081
1635952980000|2021-11-03 15:23:00|1151|1150.8|1151|1150.6|1151|1150.8|1151|1150.6|1780
1635952990000|2021-11-03 15:23:10|1150.8|1150.8|1151.2|1150.8|1151.2|1150.8|1150.8|1150.8|0
1635953000000|2021-11-03 15:23:20|1151||1151.2||1151.2||1151||0
1635953010000|2021-11-03 15:23:30|1151||1151||1151.2||1151||0
1635953020000|2021-11-03 15:23:40|1151.2||1151.2||1151.2||1151.2||0
1635953030000|2021-11-03 15:23:50|1151.4|1151|1151.4|1151|1151.4|1151.2|1151.4|1151|2048
1635953040000|2021-11-03 15:24:00|1151.2||1151.4||1151.4||1151.2||1200
1635953050000|2021-11-03 15:24:10|1151.2|1150.8|1150.8|1150.4|1151.2|1150.8|1150.8|1150.4|3159
1635953060000|2021-11-03 15:24:20||1150.2||1150.4||1150.4||1150.2|0
1635953070000|2021-11-03 15:24:30|1150.6|1150.2|1149.6|1149.4|1150.6|1150.2|1149.6|1149.4|384
1635953080000|2021-11-03 15:24:40|1149.4|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149.2|334
1635953090000|2021-11-03 15:24:50|1149.8|1149.4|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|2769
1635953110000|2021-11-03 15:25:10|1149.8|1149.4|1149.6|1149.2|1149.8|1149.4|1149.4|1149.2|736
1635953140000|2021-11-03 15:25:40|1149.4|1149.4|1149.6|1149.2|1149.8|1149.4|1149.4|1149.2|3314
1635953150000|2021-11-03 15:25:50|1149.4|1149|1149.2|1148.8|1149.4|1149.2|1149|1148.8|7255
1635953170000|2021-11-03 15:26:10|1149|1148.6|1148.4|1148|1149|1148.6|1148.2|1147.8|59023
1635953180000|2021-11-03 15:26:20|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|3801
1635953200000|2021-11-03 15:26:40|1149|1148.6|1149.2|1148.8|1149.2|1148.8|1149|1148.6|975
1635953220000|2021-11-03 15:27:00|1149|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.6|1266
1635953230000|2021-11-03 15:27:10|1148.8|1148.4|1148.6|1148.2|1148.8|1148.4|1148.6|1148|1682
1635953240000|2021-11-03 15:27:20|1148.4|1148|1148.6|1148|1148.6|1148|1148.4|1148|0
1635953250000|2021-11-03 15:27:30|1148.4|1148.4|1148.6|1148.2|1148.6|1148.4|1148.4|1148.2|55
1635953270000|2021-11-03 15:27:50|1148.4||1148.4||1148.4||1148.4||0
1635953280000|2021-11-03 15:28:00|1148.2|1148|1148|1147.8|1148.4|1148|1148|1147.8|1527
1635953290000|2021-11-03 15:28:10|1147.8|1147.6|1147.8|1147.4|1148|1147.6|1147.8|1147.4|1008
1635953300000|2021-11-03 15:28:20|1148|1147.8|1148|1147.6|1148.4|1148|1147.8|1147.4|7325
1635953310000|2021-11-03 15:28:30|1147.8|1147.4|1147.6|1147.4|1148|1147.6|1147.4|1147|17905
1635953320000|2021-11-03 15:28:40|1147.4|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147|445
1635953330000|2021-11-03 15:28:50|1147.4|1147|1147.4|1147|1147.6|1147|1147.2|1147|500
1635953340000|2021-11-03 15:29:00|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1146.8|1146.4|2695
1635953350000|2021-11-03 15:29:10|1146.8||1147||1147||1146.8||0
1635953360000|2021-11-03 15:29:20|1147.2|1146.8|1147.2|1147|1147.4|1147|1147.2|1146.8|3439
1635953370000|2021-11-03 15:29:30|1147|1146.8|1147|1146.6|1147.2|1146.8|1146.8|1146.6|296
1635953390000|2021-11-03 15:29:50|1146.8|1146.4|1146.8|1146.6|1147|1146.6|1146.8|1146.4|0
1635953400000|2021-11-03 15:30:00|1147|1146.4|1146.8|1146.4|1147|1146.6|1146.8|1146.4|382
1635953410000|2021-11-03 15:30:10|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.6|1146.2|0
1635953420000|2021-11-03 15:30:20|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|0
1635953430000|2021-11-03 15:30:30|1146.4|1146|1146.8|1146.6|1146.8|1146.6|1146.2|1145.8|2873
1635953440000|2021-11-03 15:30:40|1147|1146.4|1146.8|1146.6|1147|1146.6|1146.6|1146.4|199
1635953450000|2021-11-03 15:30:50|1147|1146.8|1147.2|1146.8|1147.4|1147.2|1146.8|1146.8|3841
1635953460000|2021-11-03 15:31:00|1147.4|1147|1146.6|1146.2|1147.4|1147|1146.4|1146.2|16726
1635953470000|2021-11-03 15:31:10|1146.4||1146.4||1146.4||1146.4||0
1635953490000|2021-11-03 15:31:30|1146.6|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|1537
1635953500000|2021-11-03 15:31:40|1147|1146.6|1147.4|1147|1147.6|1147.2|1147|1146.6|4834
1635953510000|2021-11-03 15:31:50|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147|0
1635953520000|2021-11-03 15:32:00|1147.4|1147|1147.4|1147|1147.6|1147|1147.2|1146.8|465
1635953540000|2021-11-03 15:32:20|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147|569
1635953550000|2021-11-03 15:32:30|1147.8|1147.4|1148.2|1147.8|1148.2|1147.8|1147.8|1147.4|7500
1635953560000|2021-11-03 15:32:40|1148|1147.6|1148|1147.8|1148|1147.8|1148|1147.6|0
1635953570000|2021-11-03 15:32:50|1147.8|1147.6|1147.4|1147.2|1148|1147.6|1147.4|1147.2|4094
1635953610000|2021-11-03 15:33:30|1147.2|1147|1147.2|1146.8|1147.4|1147|1147.2|1146.8|1733
1635953630000|2021-11-03 15:33:50||1147||1146.8||1147||1146.8|945
1635953650000|2021-11-03 15:34:10|1147||1147||1147.2||1147||0
1635953670000|2021-11-03 15:34:30|1146.8|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.6|1490
1635953690000|2021-11-03 15:34:50|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.6|1146.2|800
1635953700000|2021-11-03 15:35:00|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.8|377
1635953710000|2021-11-03 15:35:10|1147.4|1147|1147.4|1147|1147.4|1147|1147.2|1147|972
1635953720000|2021-11-03 15:35:20|1147.2|1146.8|1147|1146.8|1147.2|1146.8|1147|1146.8|0
1635953730000|2021-11-03 15:35:30|1147.2|1147|1147.4|1147.2|1147.4|1147.2|1147.2|1147|2425
1635953760000|2021-11-03 15:36:00|1147.2|1147|1147|1146.8|1147.2|1147|1147|1146.6|4593
1635953770000|2021-11-03 15:36:10||1146.6||1146.6||1146.6||1146.6|0
1635953780000|2021-11-03 15:36:20|1147.2|1146.8|1147.4|1147|1147.4|1147.2|1147.2|1146.8|1046
1635953800000|2021-11-03 15:36:40|1147.2|1147.2|1147|1146.6|1147.2|1147.2|1146.8|1146.6|1450
1635953810000|2021-11-03 15:36:50|1146.8|1146.4|1146.6|1146.4|1146.8|1146.4|1146.6|1146.4|2598
1635953820000|2021-11-03 15:37:00|1146.4|1146.2|1146.8|1146.2|1146.8|1146.2|1146.4|1146.2|472
1635953830000|2021-11-03 15:37:10|1146.6||1146.4||1146.6||1146.4||0
1635953840000|2021-11-03 15:37:20|1146.2|1146|1146.6|1146.2|1146.6|1146.2|1146.2|1146|1653
1635953850000|2021-11-03 15:37:30|1146.8|1146.4|1147.4|1147|1147.4|1147|1146.8|1146.4|9585
1635953860000|2021-11-03 15:37:40|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|0
1635953870000|2021-11-03 15:37:50|1147|1146.6|1146.6|1146.4|1147|1146.6|1146.6|1146.4|4445
1635953880000|2021-11-03 15:38:00|1146.8|1146.2|1146.8|1146.4|1146.8|1146.6|1146.8|1146.2|1596
1635953900000|2021-11-03 15:38:20|1146.6|1146.2|1146.6|1146.4|1146.6|1146.4|1146.6|1146.2|0
1635953930000|2021-11-03 15:38:50|1146.8|1146.6|1146.8|1146.4|1146.8|1146.6|1146.8|1146.4|500
1635953940000|2021-11-03 15:39:00|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.6|135
1635953950000|2021-11-03 15:39:10||1147||1146.8||1147||1146.8|1630
1635953960000|2021-11-03 15:39:20|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.6|0
1635953970000|2021-11-03 15:39:30||1146.6||1146.6||1146.6||1146.6|0
1635953980000|2021-11-03 15:39:40|1147|1146.4|1147.2|1146.8|1147.2|1146.8|1146.8|1146.4|1120
1635954000000|2021-11-03 15:40:00|1147|1147|1147.2|1146.8|1147.4|1147|1147|1146.8|3541
1635954010000|2021-11-03 15:40:10|1147.4|1147|1147|1146.8|1147.4|1147|1146.8|1146.6|3202
1635954020000|2021-11-03 15:40:20|1147.2||1147||1147.2||1147||789
1635954030000|2021-11-03 15:40:30|1146.8|1146.6|1146.8|1146.6|1146.8|1146.6|1146.8|1146.4|212
1635954040000|2021-11-03 15:40:40|1147||1146.8||1147||1146.8||0
1635954050000|2021-11-03 15:40:50|1146.6|1146.4|1146.4|1146.2|1146.8|1146.6|1146.4|1146|1045
1635954070000|2021-11-03 15:41:10|1146.2|1146|1145.8|1145.6|1146.4|1146|1145.6|1145.4|3802
1635954080000|2021-11-03 15:41:20||1145.4||1145.4||1145.4||1145.4|0
1635954100000|2021-11-03 15:41:40||1145.6||1145.6||1145.6||1145.6|0
1635954110000|2021-11-03 15:41:50|1146|1145.8|1146|1145.8|1146.2|1146|1146|1145.8|4963
1635954120000|2021-11-03 15:42:00|1145.8|1145.6|1146.2|1146|1146.2|1146|1145.8|1145.6|239
1635954130000|2021-11-03 15:42:10|1146|1145.8|1146.2|1145.8|1146.2|1145.8|1146|1145.8|190
1635954140000|2021-11-03 15:42:20|1146||1146.2||1146.2||1146||0
1635954160000|2021-11-03 15:42:40|1146.4|1146|1146.6|1146.4|1146.6|1146.4|1146.4|1146|1920
1635954170000|2021-11-03 15:42:50|1146.4|1146.2|1146.4|1146.2|1146.6|1146.2|1146.4|1146|11
1635954180000|2021-11-03 15:43:00|1146.2|1146|1146.2|1146|1146.4|1146|1146.2|1146|421
1635954190000|2021-11-03 15:43:10|1146.4|1146.2|1146.4|1146|1146.4|1146.2|1146.2|1146|143
1635954200000|2021-11-03 15:43:20||1146.2||1146.2||1146.2||1146.2|0
1635954210000|2021-11-03 15:43:30|1146.6|1146.4|1146.6|1146.4|1146.8|1146.4|1146.6|1146.2|70
1635954220000|2021-11-03 15:43:40|1146.8|1146.6|1146.8|1146.4|1146.8|1146.6|1146.8|1146.4|248
1635954240000|2021-11-03 15:44:00|1147|1146.6|1147|1146.6|1147|1146.8|1146.8|1146.6|793
1635954270000|2021-11-03 15:44:30|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.4|0
1635954300000|2021-11-03 15:45:00|1146.6|1146.2|1146.6|1146.2|1146.6|1146.4|1146.4|1146|1347
1635954310000|2021-11-03 15:45:10||1146.4||1146.2||1146.4||1146.2|0
1635954320000|2021-11-03 15:45:20|1146.4||1146.4||1146.6||1146.4||0
1635954330000|2021-11-03 15:45:30|1146.6||1146.6||1146.6||1146.4||0
1635954340000|2021-11-03 15:45:40|1146.4|1146|1146.4|1146|1146.4|1146.2|1146.2|1146|43
1635954350000|2021-11-03 15:45:50|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146|1380
1635954360000|2021-11-03 15:46:00|1146.4|1146.4|1146.8|1146.4|1146.8|1146.4|1146.4|1146.2|3774
1635954380000|2021-11-03 15:46:20|1146.6||1146.8||1146.8||1146.6||0
1635954390000|2021-11-03 15:46:30|1146.6||1146.8||1146.8||1146.6||0
1635954400000|2021-11-03 15:46:40|1146.6||1146.8||1146.8||1146.6||0
1635954410000|2021-11-03 15:46:50||1146.6||1146.4||1146.6||1146.4|0
1635954420000|2021-11-03 15:47:00|1146.6|1146.2|1146.4|1146.2|1146.6|1146.4|1146.4|1146.2|1007
1635954430000|2021-11-03 15:47:10|1146.6||1146.4||1146.6||1146.4||0
1635954440000|2021-11-03 15:47:20|1146.6|1146.4|1146.6|1146.4|1146.8|1146.4|1146.6|1146.4|4753
1635954470000|2021-11-03 15:47:50|1146.4|1146.2|1145.8|1145.6|1146.4|1146.2|1145.8|1145.6|28377
1635954480000|2021-11-03 15:48:00|1145.6|1145.4|1145.8|1145.6|1146|1145.8|1145.6|1145.2|11460
1635954490000|2021-11-03 15:48:10|1146|1145.8|1146.2|1146|1146.2|1146|1146|1145.6|457
1635954500000|2021-11-03 15:48:20|1146.4|1145.8|1146.6|1146.2|1146.6|1146.2|1146.4|1145.8|1475
1635954510000|2021-11-03 15:48:30|1146.4||1146.4||1146.4||1146.4||0
1635954530000|2021-11-03 15:48:50|1146.6|1146.4|1146.6|1146.4|1146.8|1146.6|1146.6|1146.2|2406
1635954540000|2021-11-03 15:49:00|1146.4|1146.2|1146.6|1146.4|1146.8|1146.4|1146.4|1146.2|1720
1635954560000|2021-11-03 15:49:20|1146.8|1146.6|1147.2|1146.8|1147.2|1146.8|1146.8|1146.4|10237
1635954570000|2021-11-03 15:49:30|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.6|0
1635954580000|2021-11-03 15:49:40|1147|1146.6|1146.8|1146.6|1147|1146.6|1146.8|1146.4|1
1635954590000|2021-11-03 15:49:50|1147||1147||1147||1147||0
1635954600000|2021-11-03 15:50:00|1146.8|1146.4|1146.6|1146.2|1146.8|1146.6|1146.4|1146.2|1318
1635954610000|2021-11-03 15:50:10|1146.4|1146.4|1146.6|1146.2|1146.6|1146.4|1146.4|1146.2|0
1635954630000|2021-11-03 15:50:30|1146.4||1146.4||1146.4||1146.4||0
1635954640000|2021-11-03 15:50:40|1146.6|1146.4|1146.6|1146.4|1146.6|1146.4|1146.6|1146.2|861
1635954650000|2021-11-03 15:50:50|1146.8|1146.6|1146.8|1146.4|1146.8|1146.6|1146.8|1146.4|1067
1635954670000|2021-11-03 15:51:10|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.4|2466
1635954680000|2021-11-03 15:51:20|1146.6|1146.2|1146.6|1146|1146.6|1146.4|1146.4|1146|2173
1635954700000|2021-11-03 15:51:40||1146.2||1146||1146.2||1146|0
1635954710000|2021-11-03 15:51:50|1146.4|1146.2|1146.2|1145.8|1146.4|1146.2|1146.2|1145.8|150
1635954720000|2021-11-03 15:52:00|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|0
1635954730000|2021-11-03 15:52:10|1146.2||1146.2||1146.2||1146.2||0
1635954740000|2021-11-03 15:52:20|1146.4|1146.2|1147|1146.8|1147|1146.8|1146.4|1146|1904
1635954750000|2021-11-03 15:52:30|1147.2|1146.6|1147|1146.6|1147.2|1146.8|1147|1146.6|516
1635954760000|2021-11-03 15:52:40|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.6|1000
1635954770000|2021-11-03 15:52:50|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.6|0
1635954780000|2021-11-03 15:53:00|1147.4|1147|1147.4|1147|1147.4|1147.2|1147.4|1147|767
1635954800000|2021-11-03 15:53:20|1147.6|1147.2|1147.4|1147.2|1147.6|1147.2|1147.4|1147|2523
1635954810000|2021-11-03 15:53:30|1147.6||1147.4||1147.6||1147.4||172
1635954820000|2021-11-03 15:53:40|1147.6|1146.8|1147.4|1147|1147.6|1147|1147.2|1146.8|8550
1635954840000|2021-11-03 15:54:00|1147.6|1147.2|1147.6|1147.4|1147.6|1147.4|1147.6|1147.2|537
1635954860000|2021-11-03 15:54:20|1147.4|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147.2|446
1635954890000|2021-11-03 15:54:50||1147.4||1147.2||1147.4||1147.2|1468
1635954900000|2021-11-03 15:55:00|1147.4||1147.6||1147.6||1147.4||300
1635954920000|2021-11-03 15:55:20|1147.4|1147|1147.2|1147|1147.4|1147|1147.2|1147|457
1635954930000|2021-11-03 15:55:30|1147.4|1147.2|1147.4|1147|1147.4|1147.2|1147.2|1147|300
1635954940000|2021-11-03 15:55:40|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|834
1635954950000|2021-11-03 15:55:50|1147.4|1147.4|1147.6|1147.4|1147.6|1147.4|1147.4|1147.2|2672
1635954960000|2021-11-03 15:56:00|1147.4|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147|13
1635954980000|2021-11-03 15:56:20|1147.4|1147|1147.2|1147|1147.4|1147.2|1147.2|1147|73
1635954990000|2021-11-03 15:56:30|1147.4||1147.2||1147.4||1147.2||0
1635955000000|2021-11-03 15:56:40|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.8|873
1635955030000|2021-11-03 15:57:10|1147||1147||1147.2||1147||300
1635955040000|2021-11-03 15:57:20|1146.8|1146.6|1147|1146.6|1147|1146.8|1146.8|1146.4|1336
1635955050000|2021-11-03 15:57:30|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.8|0
1635955060000|2021-11-03 15:57:40||1147||1147||1147||1147|674
1635955070000|2021-11-03 15:57:50|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.6|10850
1635955080000|2021-11-03 15:58:00|1147|1146.6|1146.4|1146.2|1147|1146.8|1146.4|1146.2|3361
1635955090000|2021-11-03 15:58:10|1146.2|1146|1146.4|1146|1146.4|1146|1146.2|1146|20
1635955110000|2021-11-03 15:58:30|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|1612
1635955120000|2021-11-03 15:58:40|1146.2|1146.2|1146|1145.8|1146.2|1146.2|1146|1145.8|847
1635955160000|2021-11-03 15:59:20|1146.2|1146|1146|1145.8|1146.2|1146|1146|1145.8|1303
1635955170000|2021-11-03 15:59:30|1146.2||1146||1146.2||1146||0
1635955200000|2021-11-03 16:00:00|1145.8|1145.6|1145.4|1145.2|1145.8|1145.6|1145.4|1145|4425
1635955210000|2021-11-03 16:00:10|1145.2|1145|1145.2|1145|1145.4|1145|1145.2|1145|0
1635955230000|2021-11-03 16:00:30|1145|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.8|1512
1635955240000|2021-11-03 16:00:40||1145||1144.8||1145||1144.8|1342
1635955250000|2021-11-03 16:00:50|1145|1145|1145.2|1144.8|1145.2|1145|1145|1144.8|3908
1635955260000|2021-11-03 16:01:00|1145||1145||1145.2||1145||1088
1635955270000|2021-11-03 16:01:10|1145.2|1145|1145.2|1144.8|1145.2|1145|1145|1144.8|1609
1635955280000|2021-11-03 16:01:20|1145.4|1145|1145.4|1145|1145.4|1145.2|1145.2|1144.8|4826
1635955290000|2021-11-03 16:01:30||1145.2||1145||1145.2||1145|0
1635955300000|2021-11-03 16:01:40|1145.6|1145.2|1145.6|1145.2|1145.8|1145.4|1145.6|1145|542
1635955310000|2021-11-03 16:01:50|1145.4|1145.4|1145.6|1145.4|1145.6|1145.4|1145.4|1145.4|0
1635955320000|2021-11-03 16:02:00|1145.8|1145.6|1146|1145.8|1146.2|1145.8|1145.8|1145.4|1837
1635955330000|2021-11-03 16:02:10|1146.2|1146|1146.4|1146|1146.4|1146|1146|1145.8|3299
1635955360000|2021-11-03 16:02:40||1146.2||1146.2||1146.2||1146.2|0
1635955370000|2021-11-03 16:02:50||1146||1146.2||1146.2||1146|1869
1635955380000|2021-11-03 16:03:00|1146.6|1146.4|1146.6|1146.4|1146.6|1146.4|1146.6|1146.4|1206
1635955390000|2021-11-03 16:03:10|1146.8|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.6|51
1635955400000|2021-11-03 16:03:20|1146.8|1146.4|1146.8|1146.6|1146.8|1146.6|1146.6|1146.4|1977
1635955410000|2021-11-03 16:03:30|1146.6|1146.4|1147|1146.6|1147|1146.6|1146.4|1146.2|12381
1635955420000|2021-11-03 16:03:40|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|12238
1635955440000|2021-11-03 16:04:00|1147|1147|1147.2|1147|1147.2|1147|1147|1147|531
1635955460000|2021-11-03 16:04:20|1147|1146.8|1147|1146.6|1147.2|1146.8|1147|1146.6|5716
1635955470000|2021-11-03 16:04:30|1146.8|1146.4|1146.6|1146.2|1147|1146.4|1146.6|1146.2|1716
1635955480000|2021-11-03 16:04:40||1146.4||1146.2||1146.4||1146.2|0
1635955490000|2021-11-03 16:04:50||1146.4||1146.4||1146.4||1146.4|0
1635955500000|2021-11-03 16:05:00|1146.8|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.4|1564
1635955510000|2021-11-03 16:05:10|||||||||65
1635955520000|2021-11-03 16:05:20|1146.6|1146.2|1146.4|1146|1146.6|1146.4|1146.4|1146|118
1635955530000|2021-11-03 16:05:30|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|582
1635955550000|2021-11-03 16:05:50|1146.6|1146.2|1147|1146.6|1147.2|1146.8|1146.6|1146.2|8677
1635955570000|2021-11-03 16:06:10|1146.8|1146.8|1146.8|1146.6|1147|1146.8|1146.6|1146.4|15624
1635955590000|2021-11-03 16:06:30|1147|1146.8|1147|1146.8|1147|1146.8|1147|1146.6|1243
1635955600000|2021-11-03 16:06:40|1146.8|1146.6|1147|1146.8|1147|1146.8|1146.8|1146.6|1672
1635955610000|2021-11-03 16:06:50|1147.2|1147|1147.2|1146.8|1147.2|1147|1147|1146.8|1971
1635955620000|2021-11-03 16:07:00|1147||1147.2||1147.2||1147||52
1635955630000|2021-11-03 16:07:10|1147|1146.6|1146.8|1146.6|1147|1146.6|1146.8|1146.4|2186
1635955640000|2021-11-03 16:07:20|1147||1147||1147||1147||0
1635955650000|2021-11-03 16:07:30|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1147|1146.6|226
1635955670000|2021-11-03 16:07:50|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1147|1146.6|316
1635955680000|2021-11-03 16:08:00|1146.8||1147||1147||1146.8||1628
1635955690000|2021-11-03 16:08:10|1147.2|1146.8|1147.4|1147|1147.4|1147.2|1147.2|1146.8|3088
1635955700000|2021-11-03 16:08:20|1147.2|1146.8|1147.2|1146.8|1147.2|1147|1147.2|1146.8|1392
1635955710000|2021-11-03 16:08:30|1147|1146.6|1147.2|1146.8|1147.2|1147|1146.8|1146.6|51535
1635955720000|2021-11-03 16:08:40|1147||1147||1147.2||1147||0
1635955730000|2021-11-03 16:08:50|1147.2||1147||1147.2||1147||0
1635955740000|2021-11-03 16:09:00|1146.8|1146.6|1146.8|1146.4|1146.8|1146.6|1146.6|1146.4|4036
1635955760000|2021-11-03 16:09:20|1147|1146.6|1147.2|1146.8|1147.2|1147|1146.4|1146.2|18139
1635955780000|2021-11-03 16:09:40|1147.4|1147|1147.2|1146.8|1147.6|1147.2|1147.2|1146.8|4914
1635955790000|2021-11-03 16:09:50|1147.4|1147|1147.6|1147.4|1147.6|1147.4|1147.4|1147|9601
1635955800000|2021-11-03 16:10:00|1147.4|1147.2|1147.4|1147|1147.6|1147.2|1147|1146.6|58070
1635955820000|2021-11-03 16:10:20|1147.2|1147.2|1147.6|1147.4|1147.6|1147.4|1147.2|1147.2|2148
1635955840000|2021-11-03 16:10:40|1147.8|1147.6|1147.8|1147.4|1147.8|1147.6|1147.6|1147.4|1241
1635955850000|2021-11-03 16:10:50|1147.6|1147.6|1147.6|1147.4|1147.6|1147.6|1147.6|1147.4|1789
1635955860000|2021-11-03 16:11:00|1147.8|1147.6|1147.6|1147.4|1147.8|1147.6|1147.6|1147.4|4522
1635955870000|2021-11-03 16:11:10|1147.8|1147.6|1147.8|1147.6|1147.8|1147.6|1147.8|1147.4|8727
1635955890000|2021-11-03 16:11:30|1148|1147.8|1148.2|1147.8|1148.2|1148|1148|1147.8|15354
1635955900000|2021-11-03 16:11:40|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1147.8|1147.4|3676
1635955910000|2021-11-03 16:11:50|1148|1147.6|1147.8|1147.4|1148|1147.8|1147.8|1147.4|2522
1635955920000|2021-11-03 16:12:00|1147.6|1147.2|1147.4|1147|1147.6|1147.4|1147.2|1147|6317
1635955930000|2021-11-03 16:12:10|1147.2|1147.2|1147.6|1147.2|1147.8|1147.4|1147.2|1147.2|2197
1635955970000|2021-11-03 16:12:50|1147.8|1147.4|1148|1147.8|1148|1147.8|1147.8|1147.4|2771
1635955980000|2021-11-03 16:13:00|1147.8|1147.6|1147.6|1147.4|1147.8|1147.6|1147.6|1147.4|647
1635955990000|2021-11-03 16:13:10|1147.4|1147.2|1147.4|1147|1147.4|1147.2|1147.4|1147|0
1635956010000|2021-11-03 16:13:30|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|319
1635956020000|2021-11-03 16:13:40|1147.6|1147.2|1147.6|1147.4|1147.6|1147.4|1147.6|1147.2|526
1635956030000|2021-11-03 16:13:50|||||||||810
1635956040000|2021-11-03 16:14:00|1147.8||1147.6||1147.8||1147.6||290
1635956050000|2021-11-03 16:14:10|1147.8|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.4|1642
1635956060000|2021-11-03 16:14:20|1147.8||1148||1148||1147.8||1080
1635956070000|2021-11-03 16:14:30|1148.2|1147.8|1148.2|1147.8|1148.2|1148|1148.2|1147.8|1176
1635956080000|2021-11-03 16:14:40|1148.4|1148|1148.4|1148|1148.4|1148|1148.4|1148|0
1635956090000|2021-11-03 16:14:50||1148.2||1148||1148.2||1148|0
1635956100000|2021-11-03 16:15:00|1148.2|1147.8|1147.8|1147.6|1148.4|1148|1147.8|1147.6|5942
1635956110000|2021-11-03 16:15:10|1147.6|1147.4|1147.6|1147.4|1147.8|1147.6|1147.6|1147.4|4579
1635956120000|2021-11-03 16:15:20|1147.4|1147.2|1147.6|1147.2|1147.6|1147.2|1147.2|1147|2104
1635956140000|2021-11-03 16:15:40|1147.4|1147|1147.2|1147|1147.4|1147|1147.2|1147|524
1635956150000|2021-11-03 16:15:50|1147|1146.8|1147.2|1147|1147.2|1147|1147|1146.8|436
1635956160000|2021-11-03 16:16:00|1147.4||1147.2||1147.4||1147.2||372
1635956170000|2021-11-03 16:16:10|||||||||70
1635956180000|2021-11-03 16:16:20|1147|1146.8|1147|1146.6|1147|1146.8|1146.8|1146.6|1351
1635956190000|2021-11-03 16:16:30|1147.2|1146.8|1146.8|1146.4|1147.2|1146.8|1146.6|1146.4|1974
1635956200000|2021-11-03 16:16:40|1147|1146.6|1146.6|1146.4|1147|1146.6|1146.6|1146.4|5005
1635956210000|2021-11-03 16:16:50|||||||||483
1635956220000|2021-11-03 16:17:00||1146.2||1146.4||1146.4||1146.2|2585
1635956230000|2021-11-03 16:17:10|||||||||755
1635956240000|2021-11-03 16:17:20|1146.8|1146.6|1146.8|1146.4|1146.8|1146.6|1146.8|1146.4|1312
1635956250000|2021-11-03 16:17:30|1146.6||1146.6||1146.6||1146.6||377
1635956260000|2021-11-03 16:17:40|||||||||368
1635956270000|2021-11-03 16:17:50|1146.4|1146.2|1146.8|1146.6|1147|1146.6|1146.4|1146.2|5137
1635956280000|2021-11-03 16:18:00|1147|1146.8|1147|1146.6|1147|1146.8|1147|1146.6|972
1635956290000|2021-11-03 16:18:10|1146.8||1146.8||1146.8||1146.8||807
1635956300000|2021-11-03 16:18:20|1147||1147||1147||1147||968
1635956310000|2021-11-03 16:18:30||1146.8||1146.8||1146.8||1146.8|1231
1635956320000|2021-11-03 16:18:40|1147.2|1146.6|1147.2|1146.8|1147.2|1146.8|1147.2|1146.6|607
1635956340000|2021-11-03 16:19:00|1147.4|1147|1147.4|1147|1147.4|1147.2|1147.4|1147|1996
1635956350000|2021-11-03 16:19:10|1147.2|1147.2|1147.2|1147|1147.4|1147.2|1147.2|1147|6029
1635956360000|2021-11-03 16:19:20|1147.4|1147.2|1147.4|1147|1147.4|1147.2|1147.4|1147|375
1635956370000|2021-11-03 16:19:30|1147.2||1147.4||1147.4||1147.2||823
1635956400000|2021-11-03 16:20:00|1147.6|1147.2|1147.6|1147.2|1147.6|1147.4|1147.6|1147.2|3688
1635956430000|2021-11-03 16:20:30|1147.8|1147.4|1147.6|1147.4|1147.8|1147.4|1147.6|1147.4|1145
1635956440000|2021-11-03 16:20:40|1147.8|1147.6|1147.8|1147.6|1147.8|1147.6|1147.8|1147.4|2776
1635956450000|2021-11-03 16:20:50|1147.6|1147.4|1147.8|1147.4|1147.8|1147.6|1147.6|1147.4|6708
1635956460000|2021-11-03 16:21:00|1147.6|1147.2|1147.4|1147|1147.6|1147.2|1147.2|1146.8|5948
1635956500000|2021-11-03 16:21:40|1147.2|1147.2|1147|1146.8|1147.2|1147.2|1147|1146.8|5444
1635956510000|2021-11-03 16:21:50|1147.2|1147|1147.2|1146.8|1147.2|1147|1147.2|1146.8|445
1635956520000|2021-11-03 16:22:00|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1146.8|1146.4|1832
1635956530000|2021-11-03 16:22:10|1147|1147|1147|1146.8|1147.2|1147|1147|1146.8|1504
1635956540000|2021-11-03 16:22:20|1146.8|1146.6|1146.8|1146.6|1146.8|1146.6|1146.8|1146.4|601
1635956550000|2021-11-03 16:22:30||1146.4||1146.4||1146.4||1146.4|0
1635956560000|2021-11-03 16:22:40|1147|1146.6|1147|1146.6|1147|1146.8|1147|1146.6|1088
1635956580000|2021-11-03 16:23:00|||||||||20
1635956590000|2021-11-03 16:23:10||1146.8||1146.8||1146.8||1146.8|2523
1635956610000|2021-11-03 16:23:30|1147.2|1147|1147.4|1147|1147.4|1147.2|1147|1146.8|11012
1635956630000|2021-11-03 16:23:50|1147.6|1147.2|1147.6|1147.2|1147.6|1147.4|1147.4|1147.2|8170
1635956640000|2021-11-03 16:24:00|1147.8|1147.4|1147.6|1147.4|1147.8|1147.6|1147.6|1147.4|2156
1635956650000|2021-11-03 16:24:10|1147.8|1147.2|1147.6|1147.4|1147.8|1147.4|1147.6|1147.2|5307
1635956660000|2021-11-03 16:24:20|1147.8|1147.6|1147.8|1147.4|1147.8|1147.6|1147.6|1147.4|3122
1635956670000|2021-11-03 16:24:30|1147.6|1147.2|1147.6|1147.4|1147.6|1147.4|1147.6|1147|1024
1635956690000|2021-11-03 16:24:50|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1147.8|1147.6|9947
1635956700000|2021-11-03 16:25:00|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|915
1635956710000|2021-11-03 16:25:10|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.4|2340
1635956720000|2021-11-03 16:25:20|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|3102
1635956730000|2021-11-03 16:25:30|1147.8||1148||1148||1147.8||2597
1635956740000|2021-11-03 16:25:40|1147.8|1147.4|1147.6|1147|1147.8|1147.4|1147.2|1147|13553
1635956750000|2021-11-03 16:25:50|1147.4|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147|361
1635956760000|2021-11-03 16:26:00|1147.8|1147.4|1147.6|1147.4|1147.8|1147.4|1147.6|1147.4|265
1635956770000|2021-11-03 16:26:10|1147.8||1147.8||1147.8||1147.8||429
1635956790000|2021-11-03 16:26:30|1147.6|1147.2|1147.6|1147.2|1147.6|1147.4|1147.4|1147|2586
1635956810000|2021-11-03 16:26:50|1147.4||1147.4||1147.6||1147.4||1000
1635956820000|2021-11-03 16:27:00|1147.2|1147|1147.2|1147|1147.4|1147|1147.2|1147|1980
1635956830000|2021-11-03 16:27:10|1147.4|1147.2|1147.4|1147.2|1147.6|1147.4|1147.2|1147|1761
1635956840000|2021-11-03 16:27:20|1147.6|1147.4|1148|1147.6|1148|1147.6|1147.6|1147.4|5131
1635956850000|2021-11-03 16:27:30||1147.8||1147.6||1147.8||1147.6|1243
1635956860000|2021-11-03 16:27:40||1147.8||1147.6||1147.8||1147.6|0
1635956870000|2021-11-03 16:27:50|1147.6|1147.4|1148|1147.6|1148|1147.6|1147.6|1147.2|10204
1635956880000|2021-11-03 16:28:00|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.4|35
1635956910000|2021-11-03 16:28:30|1147.6|1147.2|1147|1146.6|1147.6|1147.2|1147|1146.6|3711
1635956920000|2021-11-03 16:28:40|1147.2|1146.8|1147|1146.8|1147.4|1147|1147|1146.6|3993
1635956930000|2021-11-03 16:28:50|1147.2|1147|1147.2|1146.8|1147.2|1147|1147.2|1146.8|1272
1635956940000|2021-11-03 16:29:00|1147.4|1147|1146.8|1146.6|1147.4|1147|1146.8|1146.6|1768
1635956950000|2021-11-03 16:29:10|1146.6|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.4|5361
1635956960000|2021-11-03 16:29:20|1147|1146.6|1147.2|1146.8|1147.4|1146.8|1147|1146.6|4101
1635956970000|2021-11-03 16:29:30|1147|1146.6|1146.6|1146.4|1147|1146.8|1146.6|1146.4|11577
1635956980000|2021-11-03 16:29:40|1146.8|1146.6|1147.2|1146.8|1147.2|1146.8|1146.8|1146.6|6701
1635956990000|2021-11-03 16:29:50|||||||||6
1636012820000|2021-11-04 08:00:20|1159|1156.6|1159|1157.8|1159|1157.8|1159|1156.6|500
1636012830000|2021-11-04 08:00:30|1159.6|1157.2|1160.6|1159.2|1160.8|1159.2|1159.6|1157.2|2418
1636012840000|2021-11-04 08:00:40|1161|1159|1162.4|1161.8|1163|1161.8|1161|1159|2526
1636012850000|2021-11-04 08:00:50|1163|1162|1164|1163|1164|1163.2|1163|1162|4155
1636012860000|2021-11-04 08:01:00|1164.4|1163.6|1164.2|1163|1164.4|1163.6|1164.2|1163|644
1636012870000|2021-11-04 08:01:10|1163.6|1162.6|1165|1164|1165|1164|1163.6|1162.6|3593
1636012880000|2021-11-04 08:01:20|1164.2|1163.2|1165|1163.6|1165|1163.8|1164|1162.8|6970
1636012890000|2021-11-04 08:01:30|1165.2|1164|1165.4|1164.4|1166|1164.8|1165.2|1163.8|1323
1636012900000|2021-11-04 08:01:40|1165.6|1164.6|1164.8|1163.6|1165.6|1164.6|1164.8|1163.6|913
1636012910000|2021-11-04 08:01:50|1164.6|1163.4|1164.6|1163.4|1164.6|1163.4|1164.6|1163.4|550
1636012920000|2021-11-04 08:02:00|1164.2|1162.8|1166|1164.8|1166|1164.8|1163.4|1162|1937
1636012930000|2021-11-04 08:02:10|1166.2|1165|1166.4|1165.2|1167|1165.8|1166.2|1165|3387
1636012940000|2021-11-04 08:02:20|1166|1165|1165.6|1164.8|1166.2|1165|1165.6|1164.8|1650
1636012950000|2021-11-04 08:02:30|1166.2|1165|1165.8|1164.8|1166.2|1165.2|1165.8|1164.8|470
1636012960000|2021-11-04 08:02:40|1166.2|1165|1167|1165.8|1167|1165.8|1166.2|1165|1518
1636012970000|2021-11-04 08:02:50|1167.2|1166.2|1167.4|1166.6|1167.8|1166.6|1167.2|1166.2|575
1636012980000|2021-11-04 08:03:00|1167.8|1166.8|1167.8|1167|1167.8|1167|1167.6|1166.8|242
1636012990000|2021-11-04 08:03:10|1167.6|1166.6|1168.8|1167.8|1168.8|1167.8|1167.6|1166.6|6480
1636013000000|2021-11-04 08:03:20|1169|1168.2|1169.8|1168.6|1169.8|1168.6|1169|1168.2|822
1636013010000|2021-11-04 08:03:30|1170|1169|1169.4|1168.6|1170.8|1170|1169.4|1168.6|1323
1636013020000|2021-11-04 08:03:40|1169.2|1168.4|1169.8|1168.6|1169.8|1169|1169.2|1168.4|831
1636013030000|2021-11-04 08:03:50|1170|1169.2|1170|1169.2|1170|1169.2|1170|1169|5951
1636013040000|2021-11-04 08:04:00|1169.2|1168|1168.8|1168|1169.4|1168.4|1168.8|1168|5617
1636013050000|2021-11-04 08:04:10|1169.2|1168.2|1169.2|1168.4|1169.2|1168.4|1169.2|1168.2|358
1636013060000|2021-11-04 08:04:20|1169|1168|1169.2|1168|1169.2|1168|1169|1168|0
1636013070000|2021-11-04 08:04:30|1169|1168.2|1169.2|1168.2|1169.2|1168.2|1168.8|1168|894
1636013080000|2021-11-04 08:04:40||1168.4||1168.4||1168.4||1168.4|505
1636013090000|2021-11-04 08:04:50|1169|1168.6|1166.8|1165.6|1169|1168.6|1166.8|1165.6|2230
1636013100000|2021-11-04 08:05:00|1165.6|1164.4|1165.4|1164.4|1165.6|1164.4|1165.2|1164|2449
1636013110000|2021-11-04 08:05:10|1165.8|1164.8|1165.4|1164.2|1165.8|1165|1164.4|1163.6|880
1636013120000|2021-11-04 08:05:20|1164.8|1163.6|1164.4|1163.4|1164.8|1163.6|1164|1163.2|1008
1636013130000|2021-11-04 08:05:30|1164.2|1163.6|1163.4|1162.6|1164.2|1163.6|1163.4|1162.4|1884
1636013140000|2021-11-04 08:05:40|1163.6|1163.2|1166.4|1165.2|1166.4|1165.2|1163.6|1163.2|6706
1636013150000|2021-11-04 08:05:50|1167.2|1165.6|1166.2|1165.6|1167.2|1166|1166.2|1165.6|4579
1636013160000|2021-11-04 08:06:00|1166.4|1165.2|1166|1165.2|1166.4|1165.2|1166|1165.2|1395
1636013170000|2021-11-04 08:06:10|1166.2|1165.4|1165.6|1164.8|1166.2|1165.4|1165.6|1164.8|1558
1636013180000|2021-11-04 08:06:20|1165.2|1164.4|1162.8|1161.8|1165.4|1164.6|1162.8|1161.8|5276
1636013190000|2021-11-04 08:06:30|1163.4|1162.6|1164|1162.8|1164|1162.8|1163|1162.4|5924
1636013200000|2021-11-04 08:06:40|1164.4|1163|1164.4|1163.8|1164.8|1163.8|1164.4|1163|1554
1636013210000|2021-11-04 08:06:50|1163.8|1162.8|1163|1162.2|1163.8|1162.8|1163|1162.2|1498
1636013220000|2021-11-04 08:07:00|1162.4|1162.4|1161.6|1160.8|1162.4|1162.4|1161.6|1160.6|2047
1636013230000|2021-11-04 08:07:10|1160.6|1160.6|1162|1161|1162|1161|1160.6|1159.8|3258
1636013240000|2021-11-04 08:07:20|1162.4|1161.2|1163.6|1162.6|1163.6|1162.6|1162.4|1161.2|0
1636013250000|2021-11-04 08:07:30|1163.4|1162.2|1162.6|1161.8|1163.4|1162.4|1162.6|1161.8|2285
1636013260000|2021-11-04 08:07:40|1162.4|1161.6|1162.2|1161.2|1162.6|1161.6|1162.2|1161.2|500
1636013270000|2021-11-04 08:07:50|1161.4|1160.2|1161.4|1160.2|1161.4|1160.2|1161.4|1160.2|832
1636013280000|2021-11-04 08:08:00|1161|1160|1160.2|1159.4|1161|1160|1160.2|1159.2|429
1636013290000|2021-11-04 08:08:10|1159.4|1158.8|1158.4|1157.6|1159.4|1158.8|1158.4|1157.6|358
1636013300000|2021-11-04 08:08:20|1158.2|1157.4|1158.6|1157.4|1158.8|1157.8|1158.2|1157.4|0
1636013310000|2021-11-04 08:08:30|1158|1157.2|1157|1156.2|1158|1157.2|1157|1156.2|793
1636013320000|2021-11-04 08:08:40|1156.8|1155.8|1157.8|1156.6|1157.8|1156.6|1156.8|1155.8|625
1636013330000|2021-11-04 08:08:50|1158|1156.8|1157.8|1157|1158|1157|1157.2|1156.6|2713
1636013340000|2021-11-04 08:09:00|1158|1157.2|1158.4|1157.8|1158.4|1157.8|1158|1157.2|1532
1636013350000|2021-11-04 08:09:10|1158.6|1158|1158.6|1157.8|1158.6|1158|1158.6|1157.8|0
1636013360000|2021-11-04 08:09:20|1157.8|1157.6|1158|1157.4|1158|1157.6|1157.8|1157.4|145
1636013370000|2021-11-04 08:09:30|1158.2|1157.2|1158.2|1157.2|1158.2|1157.4|1158.2|1157.2|1181
1636013380000|2021-11-04 08:09:40|1157.8|1156.8|1157.8|1157|1157.8|1157|1157|1156.2|1199
1636013390000|2021-11-04 08:09:50|1158.2|1157.4|1157.8|1157|1158.2|1157.4|1157.8|1157|844
1636013400000|2021-11-04 08:10:00|1158.4|1157.6|1158.4|1157.6|1158.4|1157.6|1158.4|1157.6|1444
1636013410000|2021-11-04 08:10:10|1158.6|1157.8|1158|1157.2|1158.6|1158|1158|1157|2604
1636013420000|2021-11-04 08:10:20|1158.4|1157.6|1161.4|1160.6|1161.4|1160.6|1158.4|1157.4|5347
1636013430000|2021-11-04 08:10:30|1161.6|1161|1161.2|1160.6|1161.6|1161|1160.4|1160|5591
1636013440000|2021-11-04 08:10:40|1161|1160.4|1160|1159.4|1161|1160.4|1160|1159.2|229
1636013450000|2021-11-04 08:10:50|1160.6|1159.8|1160|1159.6|1160.6|1159.8|1160|1159.4|1729
1636013460000|2021-11-04 08:11:00|1159.4|1159.4|1159.6|1159|1159.6|1159.4|1159.4|1158.4|2378
1636013470000|2021-11-04 08:11:10|1159.4|1158.8|1159.8|1158.8|1159.8|1158.8|1159.2|1158.4|2078
1636013480000|2021-11-04 08:11:20||1159||1158.8||1159||1158.8|0
1636013490000|2021-11-04 08:11:30|1160|1159|1160.2|1159.4|1160.6|1159.6|1159.8|1159|2427
1636013500000|2021-11-04 08:11:40|1160.8|1159.6|1160.6|1159.6|1160.8|1160|1160.4|1159.6|663
1636013510000|2021-11-04 08:11:50|1160|1159.4|1160.8|1160|1160.8|1160|1160|1159.4|2991
1636013520000|2021-11-04 08:12:00|1160.6|1159.8|1160.2|1159.2|1160.6|1159.8|1160.2|1159.2|708
1636013530000|2021-11-04 08:12:10|1159.8|1158.8|1159.2|1158.4|1159.8|1159|1159.2|1158.4|1576
1636013540000|2021-11-04 08:12:20|1159|1158.6|1159|1158.4|1159.2|1158.6|1159|1158.4|52
1636013550000|2021-11-04 08:12:30|1158.8|1158.2|1158.8|1158.2|1158.8|1158.2|1158.8|1158.2|992
1636013560000|2021-11-04 08:12:40|1158.4|1157.4|1157.6|1156.8|1158.4|1157.6|1157.6|1156.8|1347
1636013580000|2021-11-04 08:13:00|1157.2|1156.6|1155.6|1155|1157.2|1156.6|1155.4|1154.8|3520
1636013590000|2021-11-04 08:13:10|1155.4|1154.2|1154.8|1154|1155.4|1154.2|1154.8|1153.8|537
1636013600000|2021-11-04 08:13:20||1153.8||1154||1154||1153.8|261
1636013610000|2021-11-04 08:13:30|1154|1153.2|1153.2|1152.6|1154|1153.2|1153.2|1152.6|14552
1636013620000|2021-11-04 08:13:40|1152.8|1152.4|1152.6|1152|1153|1152.4|1152.6|1152|663
1636013630000|2021-11-04 08:13:50|1153|1152.4|1153|1152|1153|1152.4|1152.6|1152|424
1636013640000|2021-11-04 08:14:00|1152.8|1153|1153|1152.6|1153.2|1153|1152.8|1152.4|7100
1636013650000|2021-11-04 08:14:10|1153.2|1152.8|1154.4|1153.8|1154.6|1153.8|1153.2|1152.8|8668
1636013660000|2021-11-04 08:14:20|1154.6||1154.6||1154.6||1154.6||0
1636013670000|2021-11-04 08:14:30|1154.8|1154|1154.8|1154.2|1155.4|1155|1154.4|1153.8|8166
1636013680000|2021-11-04 08:14:40|1155|1154.4|1156|1155.4|1156|1155.4|1154.8|1154.2|331
1636013690000|2021-11-04 08:14:50|1156.2|1155.6|1156.4|1155.8|1156.6|1156|1155.6|1155.2|3042
1636013700000|2021-11-04 08:15:00|1156.6|1156|1156.8|1156.2|1157|1156.2|1156.6|1156|588
1636013710000|2021-11-04 08:15:10|1157|1156.4|1156.6|1156.2|1157|1156.4|1156.4|1156|4057
1636013720000|2021-11-04 08:15:20|1156.8|1156.4|1157.4|1156.6|1157.6|1157.4|1156.8|1156.4|6986
1636013730000|2021-11-04 08:15:30|1157.6|1156.4|1157.4|1156.6|1157.6|1156.6|1157.2|1156.4|0
1636013740000|2021-11-04 08:15:40|1157.6|1156.8|1158.2|1157.8|1158.4|1157.8|1157.6|1156.8|4687
1636013750000|2021-11-04 08:15:50|1158|1157.6|1157|1156.4|1158|1157.8|1156.4|1156.2|9603
1636013760000|2021-11-04 08:16:00|1157.2|1156.6|1157.4|1156.8|1157.4|1156.8|1157.2|1156.6|0
1636013770000|2021-11-04 08:16:10|1157.6|1157|1158.4|1158|1158.6|1158|1157.4|1157|1708
1636013780000|2021-11-04 08:16:20|1158.6|1158.2|1158.6|1158.4|1159|1158.4|1158.4|1158|2338
1636013790000|2021-11-04 08:16:30|1158.4|1158.2|1158|1157.6|1158.4|1158.4|1158|1157.6|1865
1636013800000|2021-11-04 08:16:40|1157.8|1157.4|1159|1158.4|1159.4|1158.8|1157.8|1157.2|6191
1636013810000|2021-11-04 08:16:50|1158.8|1158.6|1159.6|1159.2|1159.8|1159.2|1158.8|1158.6|1700
1636013820000|2021-11-04 08:17:00|1159.4|1159|1157.6|1157.2|1159.4|1159|1157.4|1157|5537
1636013830000|2021-11-04 08:17:10|1157.4|1157|1156.6|1156|1157.4|1157|1156.4|1155.6|13933
1636013840000|2021-11-04 08:17:20|1156.4|1156.2|1156|1155.4|1156.4|1156.2|1155.6|1155.2|673
1636013850000|2021-11-04 08:17:30|1156.2|1155.6|1156|1155.2|1156.4|1155.8|1155.6|1155|448
1636013860000|2021-11-04 08:17:40|1156.2|1155.4|1156.2|1156|1157|1156|1155.8|1155|8509
1636013870000|2021-11-04 08:17:50|1156|1155.6|1156.4|1156|1156.6|1156|1155.8|1155.4|919
1636013880000|2021-11-04 08:18:00|1156.6|1156.2|1156.8|1156.2|1157.6|1157.2|1156.4|1156.2|7424
1636013890000|2021-11-04 08:18:10|1157|1156.4|1157.2|1156.4|1157.2|1156.4|1157|1156.2|0
1636013900000|2021-11-04 08:18:20|1157|1156.2|1157.4|1156.6|1157.4|1157|1156.4|1156|2243
1636013910000|2021-11-04 08:18:30|1157.6|1156.8|1157|1156.4|1158.4|1157.8|1156.6|1156.2|17193
1636013920000|2021-11-04 08:18:40|1157.2|1156.6|1157|1156.4|1157.4|1157|1156.6|1156.2|1535
1636013930000|2021-11-04 08:18:50|1156.8|1156.2|1157.2|1156.4|1157.2|1156.4|1156.6|1156.2|0
1636013940000|2021-11-04 08:19:00|1157|1156.2|1156.6|1156|1157.2|1156.2|1156.6|1156|0
1636013950000|2021-11-04 08:19:10|1156.8|1156.2|1155.8|1155.2|1157|1156.8|1155.8|1155.2|200
1636013960000|2021-11-04 08:19:20|1156|1155.4|1157.2|1156.8|1157.6|1157.2|1155.4|1155.4|16535
1636013970000|2021-11-04 08:19:30|1157.4|1157|1157.2|1156.8|1157.6|1157.2|1157|1156.4|1326
1636013980000|2021-11-04 08:19:40|1157|1157|1156.8|1156.6|1157.2|1157|1156.8|1156.6|10814
1636013990000|2021-11-04 08:19:50|1156.6|1156.2|1156.4|1156|1156.8|1156.2|1156|1155.4|54377
1636014000000|2021-11-04 08:20:00|1156.2|1155.8|1156|1155.4|1156.2|1155.8|1155.6|1155.2|912
1636014010000|2021-11-04 08:20:10|1155.8|1155.6|1156.4|1156|1156.4|1156.2|1155.6|1155.4|17065
1636014020000|2021-11-04 08:20:20|1156.6|1155.8|1156.8|1156.2|1156.8|1156.2|1156.4|1155.8|334
1636014030000|2021-11-04 08:20:30|1157|1156.4|1156.4|1155.8|1157.6|1157|1156.2|1155.8|325
1636014040000|2021-11-04 08:20:40|1156.6|1156|1156.4|1156|1156.6|1156.2|1156.4|1155.8|0
1636014050000|2021-11-04 08:20:50|1156.2|1155.8|1156|1155.8|1156.2|1155.8|1156|1155.4|1298
1636014060000|2021-11-04 08:21:00|1155.8|1155.6|1155.8|1155.2|1156|1155.6|1155.8|1155.2|2618
1636014070000|2021-11-04 08:21:10|1155.6|1155|1155.2|1154.8|1155.6|1155|1155|1154.2|27569
1636014080000|2021-11-04 08:21:20|1155.4|1155|1156|1155.6|1156.2|1155.6|1155.4|1155|331
1636014090000|2021-11-04 08:21:30|1155.8|1155.4|1156|1155.4|1156.2|1155.6|1155.6|1155.2|0
1636014100000|2021-11-04 08:21:40|1156.2|1155.6|1155.6|1155.2|1156.2|1155.6|1155.2|1154.8|5392
1636014110000|2021-11-04 08:21:50|1155.8|1155.4|1156|1155.4|1156.4|1156|1155.6|1155.4|1117
1636014120000|2021-11-04 08:22:00|1155.8|1155.6|1155.4|1155|1155.8|1155.6|1155.4|1154.8|3768
1636014130000|2021-11-04 08:22:10|1155.6|1155.2|1155.8|1155.2|1156.4|1155.8|1155.4|1155|35788
1636014140000|2021-11-04 08:22:20|1156|1155.4|1156.2|1155.8|1156.2|1155.8|1155.6|1155.2|1780
1636014150000|2021-11-04 08:22:30|1156|1155.6|1156.4|1156|1156.4|1156|1156|1155.6|0
1636014160000|2021-11-04 08:22:40|1156.6|1156.2|1157|1156.4|1157.2|1156.6|1156.6|1156.2|1277
1636014170000|2021-11-04 08:22:50|1157.2|1156.6|1158.2|1157.6|1158.4|1157.8|1157.2|1156.6|902
1636014180000|2021-11-04 08:23:00|1158.4|1157.8|1159|1158.4|1159|1158.6|1158.4|1157.8|1370
1636014190000|2021-11-04 08:23:10|1159.2||1159||1159.2||1159||0
1636014200000|2021-11-04 08:23:20|1158.8|1158.2|1158|1157.6|1158.8|1158.2|1157.8|1157.6|6346
1636014210000|2021-11-04 08:23:30|1158.2|1157.8|1159.4|1159|1159.6|1159|1158.2|1157.8|3882
1636014220000|2021-11-04 08:23:40|1159.6|1159.2|1159.6|1159|1159.8|1159.4|1159.2|1158.8|250
1636014230000|2021-11-04 08:23:50|1159.4|1158.8|1158.8|1158.4|1159.4|1159|1158.8|1158.2|5742
1636014240000|2021-11-04 08:24:00|1158.6|1158.2|1158.4|1157.8|1158.6|1158.2|1157.8|1157.6|6130
1636014250000|2021-11-04 08:24:10|1158.8|1158|1158.4|1157.8|1159.2|1158.8|1158.2|1157.8|4727
1636014260000|2021-11-04 08:24:20|1158.2|1157.6|1158.4|1158|1158.6|1158.2|1157.6|1157|15699
1636014270000|2021-11-04 08:24:30|1158.6|1157.8|1157.4|1156.6|1158.6|1157.8|1157.2|1156.6|1687
1636014280000|2021-11-04 08:24:40|1157.2|1156.8|1157.2|1156.6|1157.8|1157.4|1157|1156.6|4789
1636014290000|2021-11-04 08:24:50|1157|1156.4|1156.8|1156.2|1157|1156.6|1156.4|1156|1757
1636014300000|2021-11-04 08:25:00|1156.6|1156.4|1156.8|1156.2|1157|1156.6|1156.4|1156|144
1636014310000|2021-11-04 08:25:10|1157|1156.4|1156|1155.6|1157|1156.6|1156|1155.6|1523
1636014320000|2021-11-04 08:25:20|1156.2|1155.4|1155.6|1155.2|1156.2|1155.6|1155.6|1155|3300
1636014330000|2021-11-04 08:25:30|1155.8|1155.4|1155.8|1155|1155.8|1155.6|1155.2|1154.6|1547
1636014340000|2021-11-04 08:25:40|1155.6|1154.8|1155|1154.6|1155.6|1154.8|1155|1154.2|121
1636014350000|2021-11-04 08:25:50|1154.8|1154.8|1154.8|1154.2|1155|1154.8|1154.8|1154.2|358
1636014360000|2021-11-04 08:26:00|1154.6|1154|1154.8|1154.4|1154.8|1154.6|1154.4|1154|2892
1636014370000|2021-11-04 08:26:10|1155|1154.6|1155.4|1154.8|1155.4|1154.8|1154.8|1154.4|707
1636014380000|2021-11-04 08:26:20|1155.6|1155|1156|1155.6|1156.2|1155.6|1155.4|1155|4857
1636014390000|2021-11-04 08:26:30|1155.8|1155.4|1155.4|1155.2|1156|1155.6|1155.4|1155|5903
1636014400000|2021-11-04 08:26:40|1155.2|1155|1155.4|1154.8|1155.8|1155.2|1155|1154.6|1766
1636014410000|2021-11-04 08:26:50||1155||1155||1155||1154.6|0
1636014420000|2021-11-04 08:27:00|1155.6|1155.2|1156|1155.6|1156.2|1155.8|1155.6|1155.2|6309
1636014430000|2021-11-04 08:27:10|1156.2|1155.8|1155.8|1155.4|1156.6|1156|1155.4|1155|1669
1636014440000|2021-11-04 08:27:20|1156|1155.2|1155.4|1155|1156|1155.6|1155.4|1155|1783
1636014450000|2021-11-04 08:27:30|1155.6|1155.2|1156.4|1155.8|1156.6|1156.2|1155.6|1155.2|16796
1636014460000|2021-11-04 08:27:40|1156.2|1155.6|1156.4|1155.8|1156.4|1155.8|1156|1155.6|229
1636014470000|2021-11-04 08:27:50|1156.2|1155|1155.2|1154.8|1156.2|1155.6|1155|1154.4|15264
1636014480000|2021-11-04 08:28:00|1155.4|1154.6|1155.4|1154.8|1155.6|1155.2|1155.4|1154.6|500
1636014490000|2021-11-04 08:28:10|1155.2|1154.6|1155|1154.4|1155.2|1154.6|1155|1154.4|500
1636014500000|2021-11-04 08:28:20||1154.2||1154.6||1154.6||1154.2|0
1636014510000|2021-11-04 08:28:30|1154.8|1154.4|1154.2|1153.8|1154.8|1154.6|1154|1153.6|64675
1636014520000|2021-11-04 08:28:40|1154.4|1154|1154|1153.6|1154.4|1154.2|1153.8|1153.6|2066
1636014530000|2021-11-04 08:28:50|1153.8|1153.8|1154|1153.6|1154.2|1154|1153.8|1153.6|9469
1636014540000|2021-11-04 08:29:00|1153.8|1153.8|1153.8|1153.2|1153.8|1153.8|1153.8|1153.2|1537
1636014550000|2021-11-04 08:29:10|1153.6|1153|1152.4|1152.2|1153.6|1153|1152.2|1151.6|20346
1636014560000|2021-11-04 08:29:20|1152.6|1152|1152|1151.6|1152.6|1152|1152|1151.4|685
1636014570000|2021-11-04 08:29:30|1152.2|1151.8|1151.8|1151.4|1152.4|1152|1151.8|1151.4|465
1636014580000|2021-11-04 08:29:40|1152|1151.8|1152.4|1152|1152.6|1152|1151.2|1150.6|22532
1636014590000|2021-11-04 08:29:50|1152.2|1151.8|1152|1151.6|1152.4|1152|1151.8|1151.6|0
1636014600000|2021-11-04 08:30:00|1152.2|1151.8|1152.2|1151.8|1152.2|1152|1152|1151.6|642
1636014610000|2021-11-04 08:30:10|1152|1152|1152.4|1152|1152.4|1152|1152|1151.8|867
1636014620000|2021-11-04 08:30:20|1152.2|1151.8|1152.2|1151.8|1152.8|1152.2|1152.2|1151.6|12947
1636014630000|2021-11-04 08:30:30|1152|1151.6|1151.6|1151|1152|1151.8|1151.6|1150.8|2123
1636014640000|2021-11-04 08:30:40|1152.2|1152|1151.4|1151.2|1152.2|1152|1151.4|1151|18264
1636014650000|2021-11-04 08:30:50|1151.6|1151.4|1151.8|1151.4|1151.8|1151.4|1151.4|1150.8|787
1636014660000|2021-11-04 08:31:00|1151.6|1151.6|1152.2|1151.6|1152.2|1152|1151.6|1151.6|0
1636014670000|2021-11-04 08:31:10|1152.4|1151.8|1153|1152.4|1153|1152.4|1152.2|1151.8|631
1636014680000|2021-11-04 08:31:20|1153.2|1152.6|1153.4|1153.2|1153.6|1153.2|1153|1152.6|1470
1636014690000|2021-11-04 08:31:30|1153.6|1153|1153|1152.6|1153.6|1153.2|1153|1152.6|1491
1636014700000|2021-11-04 08:31:40|1153.2|1152.8|1154|1153.6|1154.2|1153.6|1153.2|1152.8|2424
1636014710000|2021-11-04 08:31:50|1154.2|1153.4|1154.8|1154.4|1154.8|1154.4|1154.2|1153.4|0
1636014720000|2021-11-04 08:32:00|1155|1154.2|1154|1153.6|1155|1154.4|1154|1153.4|854
1636014730000|2021-11-04 08:32:10|1153.8|1153.4|1153.6|1153.2|1153.8|1153.6|1153.6|1153.2|0
1636014740000|2021-11-04 08:32:20||1153||1153.2||1153.2||1153|0
1636014750000|2021-11-04 08:32:30|1153.8|1153.4|1153.4|1153.2|1154|1153.6|1153.4|1152.8|576
1636014760000|2021-11-04 08:32:40|1153.6|1153|1153.8|1153.2|1154|1153.4|1153.4|1152.8|1456
1636014770000|2021-11-04 08:32:50|1153.6|1153.4|1153.8|1153.2|1153.8|1153.6|1153.6|1153.2|0
1636014780000|2021-11-04 08:33:00|1153.6|1153.4|1153|1152.4|1153.8|1153.6|1153|1152.4|949
1636014790000|2021-11-04 08:33:10|1153.2|1152.2|1154|1153.8|1154.2|1153.8|1153.2|1152.2|3041
1636014800000|2021-11-04 08:33:20|1154.4|1154|1154.4|1154|1154.8|1154.2|1154.2|1154|3303
1636014810000|2021-11-04 08:33:30|1154.2|1153.8|1153.8|1153.6|1154.4|1154.2|1153.6|1153|11703
1636014820000|2021-11-04 08:33:40|1153.6|1153.4|1154|1153.4|1154.2|1153.6|1153.6|1153.4|36
1636014830000|2021-11-04 08:33:50|1153.8|1153.6|1154.2|1153.6|1154.4|1154|1153.6|1153.4|2022
1636014840000|2021-11-04 08:34:00|1154.4|1153.8|1155.8|1155.4|1156|1155.4|1154.4|1153.8|7442
1636014850000|2021-11-04 08:34:10|1155.6|1155.2|1156|1155.4|1156|1155.8|1155.6|1155.2|2121
1636014860000|2021-11-04 08:34:20|1156.2|1155.6|1155.2|1154.6|1156.2|1155.8|1155.2|1154.6|3093
1636014880000|2021-11-04 08:34:40|1155|1154.4|1154.4|1153.6|1155|1154.4|1154.4|1153.6|975
1636014890000|2021-11-04 08:34:50|1154.6|1153.8|1154.4|1154|1154.6|1154|1154.4|1153.8|0
1636014900000|2021-11-04 08:35:00|1154.2|1153.8|1153.8|1153.4|1154.2|1153.8|1153.8|1153.4|442
1636014910000|2021-11-04 08:35:10|1153.6|1153.6|1154.2|1153.8|1154.2|1153.8|1153.4|1153.2|4044
1636014920000|2021-11-04 08:35:20|1154|1153.6|1153.2|1152.6|1154|1153.6|1153|1152.6|1261
1636014930000|2021-11-04 08:35:30|1153|1152.4|1153|1152.6|1153.2|1153|1152.8|1152.4|1560
1636014940000|2021-11-04 08:35:40|1153.2|1152.8|1153.2|1152.6|1153.6|1153.2|1153|1152.4|1463
1636014950000|2021-11-04 08:35:50|1153|1152.4|1152.6|1152|1153|1152.4|1152.4|1151.8|0
1636014960000|2021-11-04 08:36:00|1152.8|1152.2|1154.8|1154.2|1154.8|1154.4|1152.8|1152.2|11229
1636014970000|2021-11-04 08:36:10|1154.4|1154.4|1154.2|1153.6|1154.8|1154.4|1154.2|1153.6|2904
1636014980000|2021-11-04 08:36:20|1154.4|1153.8|1154.2|1154|1154.4|1154|1154.2|1153.8|125
1636014990000|2021-11-04 08:36:30|1154.4|1154.2|1154.4|1154|1154.6|1154.2|1154.2|1153.6|2414
1636015000000|2021-11-04 08:36:40|1154.2|1153.8|1154.2|1153.8|1154.4|1153.8|1153.8|1153.2|10013
1636015010000|2021-11-04 08:36:50|1154.4|1153.6|1154.4|1153.8|1154.6|1154.2|1154.4|1153.6|0
1636015020000|2021-11-04 08:37:00|1154.6|1154|1154.2|1153.8|1154.6|1154.2|1154|1153.4|319
1636015030000|2021-11-04 08:37:10|1154.4|1154|1154.4|1153.8|1154.4|1154|1154|1153.4|1445
1636015040000|2021-11-04 08:37:20|1154.2|1154|1154.4|1154|1154.6|1154.2|1154.2|1154|0
1636015050000|2021-11-04 08:37:30|1154.2|1153.8|1154.4|1154|1154.8|1154.2|1154.2|1153.8|1641
1636015060000|2021-11-04 08:37:40||1154.2||1154||1154.2||1154|0
1636015070000|2021-11-04 08:37:50|1154.2|1153.8|1154.2|1153.4|1154.2|1153.8|1153.8|1153.2|2054
1636015080000|2021-11-04 08:38:00|1154|1153.6|1153.8|1153.2|1154|1153.6|1153.8|1153.2|0
1636015090000|2021-11-04 08:38:10|1153.6|1153.4|1153.6|1153.2|1153.6|1153.4|1153.6|1153.2|0
1636015100000|2021-11-04 08:38:20|1153.4|1153|1153.4|1152.8|1153.4|1153|1153.4|1152.8|0
1636015110000|2021-11-04 08:38:30|1153.2|1152.6|1153|1152.4|1153.2|1152.8|1152.6|1152.2|1255
1636015120000|2021-11-04 08:38:40|1152.8|1152.6|1152.8|1152.4|1153.2|1152.8|1152.6|1152|4373
1636015130000|2021-11-04 08:38:50|1153|1152.8|1153.4|1153|1153.6|1153|1153|1152.8|1361
1636015140000|2021-11-04 08:39:00|1153.6|1152.8|1153.4|1152.8|1153.6|1153.2|1153.2|1152.8|911
1636015150000|2021-11-04 08:39:10|1153|1152.4|1152.2|1151.8|1153|1152.8|1152|1151.6|20896
1636015160000|2021-11-04 08:39:20|1152.4|1152|1152.8|1152.2|1153|1152.2|1152.4|1151.8|10
1636015170000|2021-11-04 08:39:30|1153||1152.8||1153||1152.8||0
1636015180000|2021-11-04 08:39:40|1152.4|1152|1152.2|1151.8|1152.4|1152|1152|1151.6|5000
1636015200000|2021-11-04 08:40:00|1152|1151.6|1152|1151.6|1152.6|1152.4|1151.8|1151.4|2865
1636015210000|2021-11-04 08:40:10|1152.2|1151.8|1152.2|1151.8|1152.4|1152|1152|1151.6|1255
1636015220000|2021-11-04 08:40:20|1152.4|1152|1152.2|1151.6|1152.4|1152|1152|1151.6|443
1636015230000|2021-11-04 08:40:30|1152|1151.8|1152.2|1151.8|1152.4|1152|1151.8|1151.6|3890
1636015240000|2021-11-04 08:40:40||1151.6||1151.6||1151.6||1151.6|0
1636015250000|2021-11-04 08:40:50|1152|1152|1152.2|1151.8|1152.2|1152|1151.8|1151.6|520
1636015260000|2021-11-04 08:41:00|1152.4|1152|1151.6|1151|1152.6|1152.2|1151.6|1151|3136
1636015270000|2021-11-04 08:41:10|1151.4|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151|850
1636015290000|2021-11-04 08:41:30||1151||1151||1151||1151|0
1636015310000|2021-11-04 08:41:50|1151.4|1150.8|1150.6|1150.2|1151.4|1151|1150.6|1150.2|58995
1636015320000|2021-11-04 08:42:00|1150.8|1150.4|1150.8|1150.4|1151|1150.8|1150.8|1150.4|2752
1636015330000|2021-11-04 08:42:10|1151|1150.6|1151.2|1150.6|1151.2|1151|1151|1150.6|3335
1636015340000|2021-11-04 08:42:20|1151.4|1150.8|1151.4|1151|1151.4|1151|1151.2|1150.8|1338
1636015350000|2021-11-04 08:42:30|1151.2|1150.8|1151.4|1151|1151.4|1151|1151|1150.8|1933
1636015360000|2021-11-04 08:42:40|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1150.8|1150.4|17086
1636015370000|2021-11-04 08:42:50|1151.6|1151.6|1151.8|1151.2|1151.8|1151.6|1151.4|1151.2|567
1636015380000|2021-11-04 08:43:00|1152||1151.6||1152||1151.6||0
1636015400000|2021-11-04 08:43:20|1151.8|1151.4|1151.4|1151|1151.8|1151.4|1151.2|1151|557
1636015410000|2021-11-04 08:43:30|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1151|0
1636015420000|2021-11-04 08:43:40|1151.2|1150.8|1151|1150.8|1151.2|1150.8|1151|1150.6|730
1636015430000|2021-11-04 08:43:50|1150.8|1150.6|1150.8|1150.4|1150.8|1150.6|1150.8|1150.4|741
1636015440000|2021-11-04 08:44:00|1150.6|1150.2|1150|1149.6|1150.8|1150.4|1149.8|1149.6|3606
1636015450000|2021-11-04 08:44:10|1149.8|1149.4|1149.4|1149|1149.8|1149.4|1149.2|1148.8|2214
1636015460000|2021-11-04 08:44:20|1149.6|1149.2|1149.4|1149|1150|1149.8|1149.2|1148.6|7412
1636015470000|2021-11-04 08:44:30|1149.8|1149.2|1150|1149.6|1150|1149.6|1149.6|1149.2|11306
1636015480000|2021-11-04 08:44:40|1149.8|1149.8|1149.4|1148.8|1150|1149.8|1149.4|1148.8|11643
1636015490000|2021-11-04 08:44:50|1149.2|1148.6|1149|1148.4|1149.2|1148.8|1149|1148.4|694
1636015500000|2021-11-04 08:45:00||1148.6||1148.6||1148.6||1148.4|400
1636015510000|2021-11-04 08:45:10|1149.2|1148.8|1149.6|1149.2|1149.8|1149.4|1149|1148.8|3375
1636015520000|2021-11-04 08:45:20|1149.4|1149|1149.8|1149.2|1149.8|1149.2|1149.4|1149|253
1636015530000|2021-11-04 08:45:30|1149.6|1149.4|1149.6|1149|1149.6|1149.6|1149.4|1149|52
1636015540000|2021-11-04 08:45:40|1149.4|1148.8|1149.6|1149|1149.6|1149|1149|1148.8|2489
1636015550000|2021-11-04 08:45:50|1149.4|1148.8|1149.4|1148.8|1149.6|1148.8|1149.4|1148.8|0
1636015560000|2021-11-04 08:46:00|1149.2|1148.6|1149|1148.6|1149.2|1148.6|1148.8|1148.4|1528
1636015570000|2021-11-04 08:46:10|1148.8|1148.4|1148.8|1148.4|1149.2|1148.6|1148.8|1148.4|0
1636015580000|2021-11-04 08:46:20|1148.4|1148|1147.2|1146.8|1148.4|1148|1147.2|1146.8|21372
1636015590000|2021-11-04 08:46:30|1147.4|1147|1147.4|1147|1147.4|1147.2|1147.4|1147|0
1636015600000|2021-11-04 08:46:40|1147.6|1147.2|1147.4|1146.8|1148|1147.6|1147.4|1146.8|2551
1636015610000|2021-11-04 08:46:50|1147.2|1146.6|1146.8|1146.2|1147.2|1146.6|1146.8|1146.2|155
1636015620000|2021-11-04 08:47:00|1146.6|1146|1146.2|1146|1146.6|1146|1146|1145.8|123
1636015630000|2021-11-04 08:47:10|1146.4|1145.8|1146.4|1146.2|1146.6|1146.2|1146.2|1145.8|1447
1636015640000|2021-11-04 08:47:20|1146.2|1146|1145.6|1145.2|1146.2|1146|1145.6|1145.2|6175
1636015650000|2021-11-04 08:47:30|1145.4|1145|1145.4|1145|1145.6|1145.2|1145.4|1145|567
1636015660000|2021-11-04 08:47:40|1145.6|1145.4|1145.4|1145|1145.6|1145.4|1145.4|1145|5237
1636015670000|2021-11-04 08:47:50|1145.2|1144.8|1144.4|1144|1145.2|1144.8|1144|1143.6|12747
1636015680000|2021-11-04 08:48:00|1144.2|1144.2|1144.6|1144.2|1144.6|1144.4|1144.2|1144|2776
1636015690000|2021-11-04 08:48:10|1144.8|1144.4|1145|1144.4|1145|1144.4|1144.8|1144.4|488
1636015700000|2021-11-04 08:48:20|1145.2|1144.6|1145.2|1144.8|1145.4|1145.2|1145.2|1144.6|1423
1636015710000|2021-11-04 08:48:30|1145.4|1145|1145.8|1145.2|1145.8|1145.2|1145.2|1145|1025
1636015720000|2021-11-04 08:48:40|1146|1145.4|1146|1145.6|1146|1145.6|1145.8|1145.4|40
1636015730000|2021-11-04 08:48:50|1146.4|1145.8|1146.8|1146.2|1147|1146.8|1146.4|1145.8|12748
1636015740000|2021-11-04 08:49:00|1147|1146.4|1147.2|1146.8|1147.4|1147|1146.8|1146.4|1106
1636015750000|2021-11-04 08:49:10|1147.4|1146.6|1147.2|1146.8|1147.4|1147|1147.2|1146.6|710
1636015760000|2021-11-04 08:49:20|1146.8|1146.4|1147|1146.6|1147.2|1146.8|1146.6|1146.4|29216
1636015770000|2021-11-04 08:49:30|1147.2|1146.8|1147.6|1147|1147.6|1147.4|1147.2|1146.8|1805
1636015780000|2021-11-04 08:49:40|1147.8|1147.2|1148.4|1147.8|1148.6|1148|1147.6|1147.2|1415
1636015790000|2021-11-04 08:49:50|1148.2|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|445
1636015800000|2021-11-04 08:50:00|1148|1147.6|1147.6|1147|1148.6|1148.2|1147.4|1146.8|6052
1636015810000|2021-11-04 08:50:10|1147.4||1147.4||1147.4||1147.2||500
1636015820000|2021-11-04 08:50:20|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1146.8|1146.4|2351
1636015830000|2021-11-04 08:50:30|1147.2|1146.8|1147.2|1147|1147.2|1147|1147.2|1146.8|1064
1636015840000|2021-11-04 08:50:40|1147.4|1146.8|1148|1147.4|1148.2|1148|1147|1146.8|14204
1636015850000|2021-11-04 08:50:50|1148.2|1147.6|1147.8|1147|1148.2|1147.8|1147.6|1147|1532
1636015860000|2021-11-04 08:51:00|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|300
1636015870000|2021-11-04 08:51:10|1148|1147.6|1148|1147.8|1148.2|1147.8|1148|1147.6|748
1636015880000|2021-11-04 08:51:20|1148.2|1147.6|1148.6|1148.4|1148.8|1148.4|1148.2|1147.6|2993
1636015890000|2021-11-04 08:51:30|1148.4|1148.2|1148.8|1148.4|1148.8|1148.6|1148.4|1148.2|1482
1636015900000|2021-11-04 08:51:40|1149|1148.6|1149|1148.6|1149|1148.8|1149|1148.6|401
1636015910000|2021-11-04 08:51:50||1148.8||1148.8||1148.8||1148.8|0
1636015920000|2021-11-04 08:52:00|1149.2|1149|1149.6|1149.2|1149.8|1149.2|1149.2|1149|2851
1636015930000|2021-11-04 08:52:10|1149.4|1149|1149.8|1149.4|1149.8|1149.6|1149.4|1149|1828
1636015940000|2021-11-04 08:52:20|1150|1149.6|1150.4|1149.8|1150.4|1149.8|1150|1149.4|1345
1636015950000|2021-11-04 08:52:30|1150.2|1150|1150.4|1150|1150.6|1150.2|1150.2|1150|1130
1636015960000|2021-11-04 08:52:40|1150.2|1149.8|1149.2|1149|1150.4|1150|1148.8|1148.6|15168
1636015970000|2021-11-04 08:52:50|1149.4|1149.2|1149.8|1149.4|1149.8|1149.4|1149.4|1149|2724
1636015980000|2021-11-04 08:53:00|1150|1149.6|1149.4|1149|1150|1149.8|1149.2|1148.8|2347
1636015990000|2021-11-04 08:53:10|1149.2|1148.8|1149.4|1149|1149.4|1149|1149.2|1148.8|232
1636016010000|2021-11-04 08:53:30|1149.2|1149.2|1149.4|1149|1149.4|1149.2|1149.2|1149|357
1636016030000|2021-11-04 08:53:50|1149.6|1149.2|1149.4|1149|1149.6|1149.4|1149.4|1149|803
1636016040000|2021-11-04 08:54:00|1149.2|1148.8|1149.2|1148.8|1149.2|1149|1149.2|1148.8|288
1636016050000|2021-11-04 08:54:10|1149.4|1149|1149.6|1149.2|1149.6|1149.4|1149.2|1148.8|1868
1636016060000|2021-11-04 08:54:20|1149.8|1149.4|1149.8|1149.4|1150|1149.8|1149.6|1149.2|3458
1636016070000|2021-11-04 08:54:30|1150|1149.2|1149.8|1149.4|1150|1149.4|1149.4|1149|2517
1636016080000|2021-11-04 08:54:40|1149.6|1149.2|1149.4|1149|1149.6|1149.4|1149.4|1149|440
1636016090000|2021-11-04 08:54:50|1149.6|1149.2|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|1021
1636016100000|2021-11-04 08:55:00|1149.4|1149.4|1149.6|1149.2|1149.6|1149.4|1149.4|1149.2|744
1636016110000|2021-11-04 08:55:10|1149.4|1149|1148.6|1148.2|1149.4|1149|1148.4|1148|4190
1636016120000|2021-11-04 08:55:20|1148.8|1148.4|1148.8|1148.2|1148.8|1148.6|1148.6|1148.2|1762
1636016130000|2021-11-04 08:55:30|1148.6||1148.6||1148.6||1148.6||0
1636016140000|2021-11-04 08:55:40|1148.8||1148.6||1148.8||1148.6||0
1636016150000|2021-11-04 08:55:50|1148.8|1148.4|1148.8|1148.4|1149|1148.8|1148.8|1148.4|2146
1636016160000|2021-11-04 08:56:00|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|0
1636016170000|2021-11-04 08:56:10|1148.8|1148.4|1148.8|1148.4|1149|1148.6|1148.8|1148.4|520
1636016180000|2021-11-04 08:56:20|1148.6|1148.6|1148.4|1148|1148.6|1148.6|1148.2|1148|2429
1636016190000|2021-11-04 08:56:30|1148.6|1148.4|1148.4|1148.2|1148.6|1148.4|1148.4|1148.2|237
1636016200000|2021-11-04 08:56:40|1148|1147.8|1148.4|1148|1148.4|1148|1148|1147.8|3000
1636016210000|2021-11-04 08:56:50|1148.6|1148.2|1148.6|1148.4|1148.6|1148.4|1148.4|1148|2412
1636016220000|2021-11-04 08:57:00|1148.8|1148.6|1148.6|1148.4|1149|1148.6|1148.6|1148.4|1262
1636016230000|2021-11-04 08:57:10|1148.8||1148.6||1148.8||1148.6||223
1636016240000|2021-11-04 08:57:20|1148.8|1148.6|1149|1148.8|1149|1148.8|1148.8|1148.6|1147
1636016250000|2021-11-04 08:57:30|1149.2|1149|1149.4|1149|1149.4|1149|1149.2|1148.8|1270
1636016260000|2021-11-04 08:57:40|1149.6|1149.2|1149.4|1149|1149.8|1149.4|1149|1148.8|10036
1636016270000|2021-11-04 08:57:50|1149.2|1149.2|1149.4|1149|1149.6|1149.4|1149.2|1149|1953
1636016280000|2021-11-04 08:58:00|1149.2||1149.4||1149.4||1149.2||815
1636016290000|2021-11-04 08:58:10|1149.2|1149.2|1149.2|1149|1149.2|1149.2|1149.2|1149|0
1636016300000|2021-11-04 08:58:20|1149|1148.8|1149|1148.8|1149.2|1148.8|1148.8|1148.6|2638
1636016310000|2021-11-04 08:58:30|1149.2|1149|1149.6|1149.2|1149.6|1149.2|1149|1148.8|1206
1636016340000|2021-11-04 08:59:00|1149.8|1149.4|1149.8|1149.6|1150.2|1150|1149.8|1149.4|4582
1636016350000|2021-11-04 08:59:10|1150|1149.8|1149.8|1149.6|1150|1149.8|1149.8|1149.6|226
1636016360000|2021-11-04 08:59:20|1150|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.8|1119
1636016380000|2021-11-04 08:59:40|1150|1149.6|1150|1149.8|1150|1149.8|1150|1149.6|2633
1636016390000|2021-11-04 08:59:50|1150.2|1149.6|1150|1149.6|1150.2|1150|1150|1149.6|1112
1636016400000|2021-11-04 09:00:00|1149.8|1149.8|1150.2|1149.8|1150.2|1150|1149.8|1149.6|3227
1636016410000|2021-11-04 09:00:10|1150|1149.6|1150|1149.6|1150.2|1149.6|1149.8|1149.4|500
1636016420000|2021-11-04 09:00:20|1149.8|1149.4|1149.8|1149.4|1150|1149.6|1149.8|1149.4|0
1636016430000|2021-11-04 09:00:30|1150|1149.6|1150|1149.6|1150.2|1149.8|1150|1149.6|428
1636016450000|2021-11-04 09:00:50|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|0
1636016460000|2021-11-04 09:01:00|1149.6|1149.6|1149.6|1149.4|1150|1149.6|1149.6|1149.4|832
1636016470000|2021-11-04 09:01:10|1149.8|1149.6|1149.6|1149.4|1149.8|1149.6|1149.6|1149.4|29
1636016490000|2021-11-04 09:01:30|1149.8|1149.6|1150.6|1150.2|1150.6|1150.2|1149.6|1149.4|2534
1636016500000|2021-11-04 09:01:40|1150.4|1150|1150.6|1150.2|1150.6|1150.2|1150.4|1150|0
1636016520000|2021-11-04 09:02:00|1150.8|1150.4|1151|1150.6|1151|1150.8|1150.6|1150.4|1481
1636016530000|2021-11-04 09:02:10|1150.8|1150.8|1151|1150.8|1151|1150.8|1150.8|1150.6|579
1636016540000|2021-11-04 09:02:20|1151.2|1151|1152|1151.8|1152.2|1151.8|1151.2|1151|1160
1636016550000|2021-11-04 09:02:30|1152.2||1152.4||1152.4||1152.2||5
1636016560000|2021-11-04 09:02:40|1152.2|1151.6|1152.2|1151.8|1152.4|1151.8|1152|1151.6|0
1636016570000|2021-11-04 09:02:50|1152|1151.6|1152.2|1151.8|1152.4|1151.8|1151.8|1151.4|2173
1636016580000|2021-11-04 09:03:00|1152.4|1152|1152.6|1152.4|1153|1152.6|1152.4|1152|3345
1636016590000|2021-11-04 09:03:10|1152.4|1152.2|1152.2|1151.8|1152.4|1152.4|1152.2|1151.6|3355
1636016610000|2021-11-04 09:03:30|1152|1152|1152|1151.6|1152|1152|1152|1151.6|86
1636016620000|2021-11-04 09:03:40|1151.8|1151.4|1151|1150.6|1152|1151.6|1151|1150.4|1223
1636016630000|2021-11-04 09:03:50|1150.8|1150.4|1150.8|1150.6|1151|1150.6|1150.8|1150.4|0
1636016640000|2021-11-04 09:04:00|1150.6|1150.4|1149.8|1149.4|1150.6|1150.4|1149.8|1149.4|19
1636016650000|2021-11-04 09:04:10|1149.6|1149.6|1149.6|1149.4|1149.8|1149.6|1149.2|1149|2946
1636016660000|2021-11-04 09:04:20|1149.8|1149.2|1149.6|1149.4|1149.8|1149.6|1149.6|1149.2|280
1636016670000|2021-11-04 09:04:30|1149.8|1149.6|1149.6|1149.2|1149.8|1149.6|1149.6|1149.2|1619
1636016680000|2021-11-04 09:04:40|1150|1149.4|1150.2|1149.8|1150.2|1150|1149.8|1149.4|11902
1636016690000|2021-11-04 09:04:50|1150.4|1150|1150.6|1150|1150.6|1150.4|1150.4|1150|780
1636016700000|2021-11-04 09:05:00|1150.8|1150.2|1151|1150.6|1151|1150.6|1150.6|1150|1711
1636016710000|2021-11-04 09:05:10|1151.2|1151|1150.8|1150.4|1151.2|1151|1150.6|1150.4|1086
1636016720000|2021-11-04 09:05:20||1150.6||1150.4||1150.6||1150.4|0
1636016730000|2021-11-04 09:05:30|1150.6|1150.2|1151.2|1150.8|1151.2|1150.8|1150.4|1150|3850
1636016740000|2021-11-04 09:05:40|1151.4||1151.4||1151.4||1151.2||0
1636016750000|2021-11-04 09:05:50|1151.6|1151|1151.8|1151.2|1151.8|1151.4|1151.6|1151|0
1636016760000|2021-11-04 09:06:00|1152|1151.4|1151.4|1150.8|1152|1151.8|1151.4|1150.8|688
1636016770000|2021-11-04 09:06:10|1151.2|1151|1151.2|1151|1151.2|1151|1151.2|1151|0
1636016780000|2021-11-04 09:06:20||1150.8||1150.6||1150.8||1150.6|0
1636016790000|2021-11-04 09:06:30|1151|1150.8|1151.2|1150.8|1151.2|1151|1151|1150.6|250
1636016800000|2021-11-04 09:06:40|1151|1150.6|1151.2|1150.6|1151.2|1150.6|1150.4|1150|12945
1636016810000|2021-11-04 09:06:50|1151|1150.8|1151|1150.8|1151|1150.8|1151|1150.8|0
1636016820000|2021-11-04 09:07:00|1151.2|1151|1151.2|1150.8|1151.2|1151|1151.2|1150.8|269
1636016840000|2021-11-04 09:07:20|1151|1151|1151.2|1151|1151.2|1151|1151|1151|459
1636016850000|2021-11-04 09:07:30||1150.8||1151||1151||1150.8|0
1636016860000|2021-11-04 09:07:40|1151|1150.8|1150.8|1150.2|1151|1150.8|1150.4|1150.2|6136
1636016880000|2021-11-04 09:08:00|1150.6|1150.4|1150.6|1150.2|1150.6|1150.4|1150.4|1150.2|1981
1636016890000|2021-11-04 09:08:10|1150.4||1150.4||1150.6||1150.4||0
1636016900000|2021-11-04 09:08:20|1150.6|1150|1150.2|1150|1150.6|1150|1150.2|1150|1733
1636016910000|2021-11-04 09:08:30|1150|1149.8|1150.4|1150.2|1150.6|1150.4|1150|1149.6|9398
1636016920000|2021-11-04 09:08:40||1150||1150||1150||1150|1000
1636016940000|2021-11-04 09:09:00|1150.6|1150.2|1150.8|1150.4|1150.8|1150.6|1150.6|1150.2|3599
1636016950000|2021-11-04 09:09:10|1151|1150.6|1150.8|1150.4|1151.2|1150.8|1150.8|1150.4|2170
1636016960000|2021-11-04 09:09:20|1150.6|1150.6|1151|1150.4|1151|1150.6|1150.6|1150.4|660
1636016970000|2021-11-04 09:09:30|1151.2|1150.6|1151|1150.4|1151.2|1150.8|1151|1150.4|500
1636016980000|2021-11-04 09:09:40|1150.8|1150.6|1150.6|1150|1150.8|1150.6|1150.4|1150|2455
1636016990000|2021-11-04 09:09:50||1150.2||1150.2||1150.2||1150.2|0
1636017000000|2021-11-04 09:10:00|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|800
1636017020000|2021-11-04 09:10:20|1151|1150.6|1150.8|1150.4|1151|1150.8|1150.8|1150.4|1030
1636017030000|2021-11-04 09:10:30|1151|1150.6|1150.6|1150|1151|1150.8|1150.4|1150|4585
1636017040000|2021-11-04 09:10:40|1150.4|1150.2|1150.4|1150|1150.6|1150.4|1150.4|1150|1141
1636017050000|2021-11-04 09:10:50|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.4|1150.2|500
1636017060000|2021-11-04 09:11:00|1150.4|1150|1150.4|1150|1150.4|1150.2|1150.4|1150|0
1636017070000|2021-11-04 09:11:10|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.4|1150|1244
1636017080000|2021-11-04 09:11:20|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|444
1636017100000|2021-11-04 09:11:40|1150.8|1150.4|1150.6|1150.4|1150.8|1150.6|1150.4|1150|5618
1636017110000|2021-11-04 09:11:50|1150.4|1150.2|1150.4|1150|1150.4|1150.2|1150.4|1150|853
1636017120000|2021-11-04 09:12:00|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.2|1150|1941
1636017130000|2021-11-04 09:12:10|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1149.8|1149.6|7857
1636017140000|2021-11-04 09:12:20|1150.4|1150|1150.4|1150|1150.4|1150.2|1150.4|1150|0
1636017150000|2021-11-04 09:12:30|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|0
1636017160000|2021-11-04 09:12:40||1150||1149.8||1150||1149.8|0
1636017170000|2021-11-04 09:12:50|1150.4|1150|1151|1150.6|1151|1150.6|1150.4|1150|3184
1636017180000|2021-11-04 09:13:00|1150.8|1150.4|1150.8|1150.4|1151|1150.8|1150.8|1150.4|12180
1636017190000|2021-11-04 09:13:10|1150.6|1150.2|1150.2|1149.8|1150.6|1150.2|1150.2|1149.8|2814
1636017200000|2021-11-04 09:13:20|1150.4|1150|1150.4|1150|1150.4|1150|1150.2|1150|709
1636017210000|2021-11-04 09:13:30|1150.2|1149.8|1150.2|1149.6|1150.2|1149.8|1150.2|1149.6|0
1636017220000|2021-11-04 09:13:40|1150|1149.8|1150|1149.6|1150.2|1149.8|1149.8|1149.6|1364
1636017260000|2021-11-04 09:14:20|1149.8|1149.4|1149.8|1149.4|1150|1149.6|1149.6|1149.2|4473
1636017270000|2021-11-04 09:14:30|1150|1149.6|1150|1149.8|1150.2|1150|1149.8|1149.4|2679
1636017280000|2021-11-04 09:14:40||1149.6||1149.6||1149.6||1149.6|76
1636017300000|2021-11-04 09:15:00|1149.8|1149.4|1150|1149.6|1150.2|1150|1149|1148.8|103300
1636017310000|2021-11-04 09:15:10|1149.8|1149.8|1150.4|1150|1150.4|1150|1149.8|1149.6|7477
1636017320000|2021-11-04 09:15:20|1150.6|1150.2|1151.4|1151|1151.4|1151.2|1150.6|1150.2|3904
1636017330000|2021-11-04 09:15:30|1151.6|1151.2|1151.4|1151.2|1151.6|1151.2|1151.2|1151.2|435
1636017340000|2021-11-04 09:15:40|1151.6|1151.4|1151.6|1151.4|1151.8|1151.6|1151.6|1151.2|2162
1636017350000|2021-11-04 09:15:50|1151.4|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151|2661
1636017360000|2021-11-04 09:16:00|1151.8|1151.4|1151.8|1151.6|1152|1151.8|1151.6|1151.4|23925
1636017370000|2021-11-04 09:16:10|1152|1151.4|1151.8|1151.6|1152|1151.6|1151.8|1151.4|1487
1636017380000|2021-11-04 09:16:20|1152|1151.8|1152|1151.6|1152|1151.8|1152|1151.6|1032
1636017390000|2021-11-04 09:16:30|1152.2|1151.8|1152.4|1152|1152.4|1152.2|1152.2|1151.8|837
1636017400000|2021-11-04 09:16:40||1152.2||1152||1152.2||1152|443
1636017410000|2021-11-04 09:16:50|1152.2|1151.8|1152.2|1151.8|1152.6|1152.2|1152|1151.8|2447
1636017420000|2021-11-04 09:17:00|1152|1151.6|1151.8|1151.6|1152|1151.6|1151.6|1151.2|1990
1636017430000|2021-11-04 09:17:10||1151.4||1151.4||1151.4||1151.4|0
1636017450000|2021-11-04 09:17:30|1151.4|1151.2|1151.2|1150.6|1151.4|1151.2|1151|1150.6|4585
1636017460000|2021-11-04 09:17:40||1150.8||1150.8||1150.8||1150.8|0
1636017480000|2021-11-04 09:18:00|1151.4|1151|1151.4|1151|1151.4|1151.2|1151.2|1151|468
1636017500000|2021-11-04 09:18:20|1151.2|1150.8|1150.8|1150.2|1151.2|1150.8|1150.6|1150.2|2644
1636017520000|2021-11-04 09:18:40||1150.4||1150.4||1150.4||1150.4|0
1636017530000|2021-11-04 09:18:50||1150.6||1150.4||1150.6||1150.4|92
1636017540000|2021-11-04 09:19:00|1151|1150.6|1151.2|1150.6|1151.4|1151.2|1151|1150.6|4178
1636017550000|2021-11-04 09:19:10|1151.4|1150.8|1151.6|1151.4|1151.8|1151.4|1151.2|1150.8|6645
1636017560000|2021-11-04 09:19:20|1151.8|1151.2|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|159
1636017570000|2021-11-04 09:19:30|1151.6||1151.6||1151.6||1151.6||171
1636017580000|2021-11-04 09:19:40|1151.4|1151.2|1151.4|1151|1151.6|1151.2|1151.2|1150.8|19147
1636017590000|2021-11-04 09:19:50|1152.2|1152|1151.8|1151.6|1152.2|1152|1151.8|1151|20586
1636017600000|2021-11-04 09:20:00|1152|1151.8|1152|1151.8|1152|1151.8|1152|1151.8|416
1636017610000|2021-11-04 09:20:10|1152.2|1152|1152.4|1152.2|1152.4|1152.2|1152.2|1152|5010
1636017620000|2021-11-04 09:20:20|1152.6||1152.8||1152.8||1152.6||137
1636017640000|2021-11-04 09:20:40||1152.4||1152.6||1152.6||1152.4|168
1636017650000|2021-11-04 09:20:50|1152.6|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.4|15
1636017660000|2021-11-04 09:21:00|1152.6|1152.2|1151.8|1151.4|1152.8|1152.2|1151.8|1151.4|20871
1636017670000|2021-11-04 09:21:10|1152|1151.6|1152.2|1151.8|1152.4|1152|1151.8|1151.6|604
1636017680000|2021-11-04 09:21:20|1152.4|1152|1152.4|1152|1152.4|1152|1152.4|1152|428
1636017690000|2021-11-04 09:21:30||1152.2||1152.2||1152.2||1152|0
1636017700000|2021-11-04 09:21:40|1153|1152.4|1153.2|1152.8|1153.4|1153.2|1152.8|1152.4|18471
1636017720000|2021-11-04 09:22:00|1153.4|1153|1153.4|1153|1153.6|1153|1153.2|1153|601
1636017730000|2021-11-04 09:22:10|1153.2|1153.2|1154|1153.4|1154.2|1154|1153.2|1153|22281
1636017740000|2021-11-04 09:22:20||1153.6||1153.8||1153.8||1153.6|0
1636017750000|2021-11-04 09:22:30|1154.2|1153.6|1154.2|1153.8|1154.4|1154|1154|1153.6|25062
1636017760000|2021-11-04 09:22:40||1154||1153.8||1154||1153.8|2098
1636017780000|2021-11-04 09:23:00|1154|1153.6|1153.4|1153|1154|1153.6|1153.4|1152.8|5552
1636017790000|2021-11-04 09:23:10|1153.2|1152.8|1153.4|1152.8|1153.4|1153|1153.2|1152.8|0
1636017800000|2021-11-04 09:23:20|1153.6|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|439
1636017810000|2021-11-04 09:23:30|1153.8|1153.4|1153.8|1153.6|1153.8|1153.6|1153.8|1153.4|0
1636017820000|2021-11-04 09:23:40|1154.2|1154|1154.2|1154|1154.6|1154.2|1154.2|1154|14255
1636017830000|2021-11-04 09:23:50|1154|1153.8|1154|1153.6|1154|1153.8|1154|1153.6|8372
1636017840000|2021-11-04 09:24:00|1153.8|1153.4|1153.8|1153.4|1154|1153.6|1153.8|1153.4|1222
1636017850000|2021-11-04 09:24:10|1154.2|1154|1153.8|1153.4|1154.2|1154|1153.6|1153.4|20308
1636017870000|2021-11-04 09:24:30|1153.6|1154|1153.8|1153.4|1154.2|1154|1153.6|1153.4|20000
1636017880000|2021-11-04 09:24:40||1153.6||1153.6||1153.6||1153.6|0
1636017890000|2021-11-04 09:24:50|1153.6|1153.4|1153.8|1153.4|1153.8|1153.6|1153.6|1153.4|2357
1636017900000|2021-11-04 09:25:00|1153.6|1153.2|1153.8|1153.4|1154.2|1154|1153.4|1153|20830
1636017910000|2021-11-04 09:25:10|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|2991
1636017930000|2021-11-04 09:25:30|1153.8|1153.4|1153.8|1153.4|1153.8|1153.6|1153.6|1153.4|1480
1636017940000|2021-11-04 09:25:40|1153.6|1153.2|1153.4|1153|1153.8|1153.2|1153.4|1153|0
1636017950000|2021-11-04 09:25:50|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.4|1153.2|649
1636017960000|2021-11-04 09:26:00|1153.6|1153.2|1153.6|1153.2|1153.8|1153.2|1153.4|1153|6052
1636017970000|2021-11-04 09:26:10||1153||1153.2||1153.4||1153|0
1636017980000|2021-11-04 09:26:20|1153.4|1153|1152.2|1151.8|1153.4|1153|1152.2|1151.6|20574
1636017990000|2021-11-04 09:26:30|1152|1151.6|1152.2|1151.8|1152.2|1152|1151.8|1151.4|1218
1636018000000|2021-11-04 09:26:40|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152.4|1152|773
1636018010000|2021-11-04 09:26:50|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.8|1152.4|761
1636018020000|2021-11-04 09:27:00|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.6|1152.2|900
1636018040000|2021-11-04 09:27:20|1152.8|1152.4|1151.8|1151.4|1152.8|1152.4|1151.8|1151.4|658
1636018050000|2021-11-04 09:27:30|1151.6|1151.2|1151.4|1151.2|1151.6|1151.2|1151.4|1151|0
1636018060000|2021-11-04 09:27:40|1151.6|1151|1151.4|1150.8|1151.6|1151|1151.4|1150.8|3101
1636018070000|2021-11-04 09:27:50|1151.2|1150.6|1151.6|1151.4|1151.8|1151.6|1150.8|1150.4|23448
1636018080000|2021-11-04 09:28:00|1151.8|1151.6|1152.8|1152.4|1153.6|1152.8|1151.6|1151.6|52898
1636018090000|2021-11-04 09:28:10|1152.6|1152.6|1152|1151.8|1152.6|1152.6|1151.8|1151.4|9546
1636018100000|2021-11-04 09:28:20|1152.2|1152|1152.2|1151.8|1152.4|1152|1152|1151.8|1796
1636018110000|2021-11-04 09:28:30|1153.2|1152|1153.4|1153|1153.4|1153|1152.6|1152|19758
1636018120000|2021-11-04 09:28:40|1153.2|1152.8|1153.4|1153|1153.4|1153|1153.2|1152.8|1855
1636018130000|2021-11-04 09:28:50|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|453
1636018140000|2021-11-04 09:29:00|1153.4|1153|1153.2|1152.6|1153.4|1153|1153.2|1152.6|2353
1636018150000|2021-11-04 09:29:10|1153.4|1152.8|1153.4|1153|1153.4|1153|1153.4|1152.8|0
1636018160000|2021-11-04 09:29:20||1153.2||1153||1153.2||1153|1260
1636018170000|2021-11-04 09:29:30|1153|1152.8|1153.2|1152.6|1153.4|1152.8|1152.8|1152.4|5743
1636018180000|2021-11-04 09:29:40||1152.4||1152.6||1152.6||1152.4|0
1636018200000|2021-11-04 09:30:00||1152.8||1152.8||1152.8||1152.6|880
1636018210000|2021-11-04 09:30:10|1153.4|1153|1153|1152.4|1153.6|1153.2|1152.6|1152.2|19280
1636018220000|2021-11-04 09:30:20|1153.2|1152.6|1153.2|1153|1153.4|1153|1153.2|1152.6|691
1636018230000|2021-11-04 09:30:30||1152.8||1152.8||1153||1152.8|1080
1636018240000|2021-11-04 09:30:40|1153|1152.6|1152.8|1152.2|1153|1152.6|1152.8|1152.2|5
1636018250000|2021-11-04 09:30:50||1152.4||1152.4||1152.4||1152.2|0
1636018260000|2021-11-04 09:31:00|1152.6|1152.2|1152.6|1152.2|1152.8|1152.2|1152.4|1152|519
1636018270000|2021-11-04 09:31:10|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|0
1636018280000|2021-11-04 09:31:20|1153|1152.6|1153.4|1153|1153.4|1153.2|1153|1152.6|5700
1636018290000|2021-11-04 09:31:30|1153.6||1153.4||1153.6||1153.4||0
1636018300000|2021-11-04 09:31:40|1153.2||1153.2||1153.2||1153.2||0
1636018310000|2021-11-04 09:31:50|1153|1152.8|1153.2|1152.8|1153.2|1153|1153|1152.6|3020
1636018320000|2021-11-04 09:32:00|1153|1152.6|1152.6|1152|1153|1152.8|1152.6|1152|443
1636018330000|2021-11-04 09:32:10|1152.4|1152.2|1152.8|1152.2|1152.8|1152.4|1152.4|1152.2|918
1636018340000|2021-11-04 09:32:20|1152.6|1152|1152.6|1152.2|1152.6|1152.2|1152.4|1152|0
1636018350000|2021-11-04 09:32:30|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.6|1152.4|1872
1636018360000|2021-11-04 09:32:40|1152.8|1152.4|1152.8|1152.2|1152.8|1152.4|1152.6|1152.2|0
1636018390000|2021-11-04 09:33:10|1153|1152.4|1153|1152.6|1153.6|1153.2|1153|1152.4|4293
1636018400000|2021-11-04 09:33:20|1152.8|1152.4|1152.8|1152.4|1153|1152.6|1152.6|1152.4|1529
1636018420000|2021-11-04 09:33:40|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1152.4|1152|0
1636018430000|2021-11-04 09:33:50|1152.2|1152.2|1152.2|1152|1152.2|1152.2|1152.2|1151.8|443
1636018440000|2021-11-04 09:34:00|1152|1151.8|1152.4|1151.8|1152.4|1152|1152|1151.6|2215
1636018450000|2021-11-04 09:34:10||1152||1151.8||1152||1151.8|0
1636018460000|2021-11-04 09:34:20|1152.2|1152|1152|1151.8|1152.2|1152.2|1152|1151.8|500
1636018470000|2021-11-04 09:34:30|1152.2||1152||1152.2||1152||300
1636018480000|2021-11-04 09:34:40|1151.8|1151.6|1152.4|1152|1152.4|1152|1151.8|1151.6|3665
1636018490000|2021-11-04 09:34:50|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.8|511
1636018510000|2021-11-04 09:35:10|1152.4|1152|1152|1151.8|1152.4|1152.2|1152|1151.8|967
1636018520000|2021-11-04 09:35:20|1152.2|1151.6|1152|1151.4|1152.2|1151.8|1152|1151.4|1000
1636018530000|2021-11-04 09:35:30|1151.8|1151.6|1151.8|1151.4|1151.8|1151.6|1151.8|1151.4|0
1636018540000|2021-11-04 09:35:40|1152||1152||1152||1152||0
1636018550000|2021-11-04 09:35:50|1151.8|1151.6|1152|1151.8|1152.2|1152|1151.8|1151.6|922
1636018560000|2021-11-04 09:36:00|1151.8|1151.6|1151.8|1151.4|1152|1151.6|1151.6|1151.4|443
1636018570000|2021-11-04 09:36:10|1151.6||1151.8||1151.8||1151.6||3699
1636018580000|2021-11-04 09:36:20|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151|4177
1636018600000|2021-11-04 09:36:40|1151.4||1151.4||1151.4||1151.4||0
1636018620000|2021-11-04 09:37:00|1151.2|1151|1151|1150.6|1151.2|1151|1150.8|1150.4|5659
1636018630000|2021-11-04 09:37:10|1151.2|1150.8|1151.2|1150.8|1151.4|1151.2|1151.2|1150.8|1749
1636018640000|2021-11-04 09:37:20|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|496
1636018650000|2021-11-04 09:37:30|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|0
1636018660000|2021-11-04 09:37:40|1151|1150.6|1151.2|1150.6|1151.2|1150.8|1151|1150.6|0
1636018670000|2021-11-04 09:37:50|1151|1150.4|1150.8|1150.4|1151|1150.6|1150.6|1150.2|4925
1636018680000|2021-11-04 09:38:00|1151|1150.6|1151|1150.6|1151|1150.8|1150.8|1150.4|3269
1636018710000|2021-11-04 09:38:30|||||||||1
1636018720000|2021-11-04 09:38:40|1150.8||1150.8||1150.8||1150.8||0
1636018730000|2021-11-04 09:38:50|1150.6|1150.4|1150.8|1150.6|1150.8|1150.6|1150.6|1150.4|2738
1636018740000|2021-11-04 09:39:00|||||||||576
1636018750000|2021-11-04 09:39:10|1151|1150.8|1151|1150.6|1151|1150.8|1151|1150.6|1047
1636018760000|2021-11-04 09:39:20|1150.8|1150.4|1150.8|1150.6|1150.8|1150.6|1150.8|1150.4|1796
1636018770000|2021-11-04 09:39:30||1150.4||1150.4||1150.4||1150.4|0
1636018780000|2021-11-04 09:39:40|1150.6|1150.2|1150|1149.8|1150.6|1150.2|1150|1149.8|19353
1636018790000|2021-11-04 09:39:50|1149.8|1149.6|1150.2|1149.8|1150.2|1150|1149.8|1149.4|16074
1636018800000|2021-11-04 09:40:00|1150|1149.6|1149.2|1148.8|1150|1149.6|1149.2|1148.6|1070
1636018810000|2021-11-04 09:40:10|1149|1148.6|1149|1148.6|1149.2|1148.8|1149|1148.6|1130
1636018820000|2021-11-04 09:40:20|1149.2|1148.8|1149.2|1148.6|1149.4|1149|1149|1148.6|5047
1636018830000|2021-11-04 09:40:30|1149|1148.8|1149|1148.6|1149|1148.8|1148.8|1148.6|1040
1636018840000|2021-11-04 09:40:40|1148.8||1149||1149||1148.8||15
1636018850000|2021-11-04 09:40:50|1148.8||1148.8||1148.8||1148.8||0
1636018860000|2021-11-04 09:41:00|1148.6|1148.4|1148.6|1148.4|1148.6|1148.4|1148.6|1148.4|633
1636018870000|2021-11-04 09:41:10||1148.2||1148.2||1148.2||1148|1012
1636018880000|2021-11-04 09:41:20|1148.4|1148.4|1148.6|1148.4|1148.6|1148.4|1148.4|1148.4|395
1636018890000|2021-11-04 09:41:30|1148.8|1148.2|1147.6|1147.2|1148.8|1148.4|1147.4|1147.2|22476
1636018900000|2021-11-04 09:41:40|1147.4|1147|1147.6|1147|1147.6|1147.2|1147.2|1146.8|3556
1636018910000|2021-11-04 09:41:50|1147.4||1147.4||1147.6||1147.4||0
1636018920000|2021-11-04 09:42:00|1147.6|1147.2|1147.6|1147|1148|1147.6|1147.4|1147|3094
1636018930000|2021-11-04 09:42:10|1147.4|1147.2|1147.2|1147|1147.4|1147.4|1147.2|1147|95
1636018940000|2021-11-04 09:42:20|1147.4|1146.8|1147.4|1147|1147.4|1147.2|1147|1146.6|284
1636018950000|2021-11-04 09:42:30|1147.2||1147.4||1147.4||1147.2||0
1636018960000|2021-11-04 09:42:40|1147.2|1146.8|1146.8|1146.4|1147.2|1146.8|1146.8|1146.4|837
1636018970000|2021-11-04 09:42:50|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|0
1636018980000|2021-11-04 09:43:00|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|797
1636018990000|2021-11-04 09:43:10|1146.8|1146.4|1147.2|1146.8|1147.2|1147|1146.8|1146.4|8010
1636019000000|2021-11-04 09:43:20|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|1099
1636019010000|2021-11-04 09:43:30|1147.2|1146.8|1147|1146.6|1147.4|1147|1146.8|1146.4|6590
1636019020000|2021-11-04 09:43:40|1146.8|1146.8|1147|1146.8|1147|1146.8|1146.8|1146.8|485
1636019030000|2021-11-04 09:43:50|1146.8|1146.6|1146.6|1146.2|1147|1146.6|1146.4|1146|1801
1636019040000|2021-11-04 09:44:00|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|2656
1636019050000|2021-11-04 09:44:10|1146.4|1146|1146.4|1146|1146.4|1146|1146.2|1146|745
1636019060000|2021-11-04 09:44:20|1146.2|1145.8|1145.4|1145.2|1146.2|1145.8|1145.4|1145|53817
1636019070000|2021-11-04 09:44:30|1145.6|1145.4|1145.8|1145.6|1146|1145.6|1145.4|1145.4|3356
1636019080000|2021-11-04 09:44:40|1146|1145.8|1146.4|1145.8|1146.4|1146|1145.8|1145.6|2325
1636019090000|2021-11-04 09:44:50||1146||1146||1146.2||1146|2823
1636019100000|2021-11-04 09:45:00|1146.6|1146.2|1146|1145.6|1146.8|1146.4|1146|1145.6|3756
1636019110000|2021-11-04 09:45:10|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|714
1636019120000|2021-11-04 09:45:20|1145.8|1145.4|1144.4|1144|1145.8|1145.4|1144.4|1144|30243
1636019130000|2021-11-04 09:45:30|1144.2|1143.8|1144.2|1143.8|1144.4|1144|1144|1143.4|4424
1636019140000|2021-11-04 09:45:40|1144.4|1144|1145|1144.6|1145|1144.6|1144.4|1144|7877
1636019150000|2021-11-04 09:45:50|1145.2|1144.8|1145.4|1145|1145.6|1145.2|1145|1144.6|3821
1636019160000|2021-11-04 09:46:00|1145.6|1145.2|1145|1144.6|1145.6|1145.2|1144.8|1144.6|8498
1636019170000|2021-11-04 09:46:10|1145.2|1144.4|1145.2|1145|1145.4|1145.2|1145.2|1144.4|499
1636019180000|2021-11-04 09:46:20|1145.4|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145.2|1450
1636019190000|2021-11-04 09:46:30|1145.8|1145.4|1145.6|1145|1145.8|1145.6|1145.6|1145|1289
1636019200000|2021-11-04 09:46:40|1145.4|1145.2|1145.6|1145.2|1145.8|1145.4|1145.4|1145|4500
1636019210000|2021-11-04 09:46:50||1145.4||1145.4||1145.4||1145.4|314
1636019220000|2021-11-04 09:47:00|1145.8|1145.6|1145.6|1145.4|1146|1145.6|1145.6|1145.4|4815
1636019230000|2021-11-04 09:47:10|1145.4|1145.2|1145.4|1145|1145.4|1145.2|1145.4|1145|0
1636019270000|2021-11-04 09:47:50|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.4|1145.2|2097
1636019280000|2021-11-04 09:48:00|1146|1145.6|1146.6|1146.2|1146.8|1146.4|1146|1145.6|2277
1636019290000|2021-11-04 09:48:10|1146.4|1146|1146.6|1146|1146.6|1146.2|1146.2|1146|2045
1636019300000|2021-11-04 09:48:20|1146.8|1146.2|1146.8|1146.4|1146.8|1146.6|1146.6|1146.2|2141
1636019310000|2021-11-04 09:48:30||1146.6||1146.6||1146.6||1146.4|0
1636019320000|2021-11-04 09:48:40|1146.6|1146.4|1146.6|1146|1146.8|1146.4|1146.6|1146|1709
1636019330000|2021-11-04 09:48:50||1146.2||1146.2||1146.2||1146.2|0
1636019340000|2021-11-04 09:49:00|1146.4|1146|1146|1145.6|1146.4|1146|1146|1145.6|8419
1636019350000|2021-11-04 09:49:10|1145.8|1145.4|1145.6|1145.2|1145.8|1145.6|1145.6|1145.2|3509
1636019360000|2021-11-04 09:49:20|1145.8|1145.4|1146|1145.6|1146|1145.6|1145.8|1145.4|1786
1636019370000|2021-11-04 09:49:30|1145.8|1145.8|1145.8|1145.4|1145.8|1145.8|1145.6|1145.2|839
1636019380000|2021-11-04 09:49:40|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145|555
1636019390000|2021-11-04 09:49:50|1145.8|1145.6|1146|1145.6|1146|1145.8|1145.8|1145.4|5015
1636019400000|2021-11-04 09:50:00|1145.8|1145.4|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|2243
1636019410000|2021-11-04 09:50:10|1145.4|1145|1145.2|1145|1145.4|1145|1145.2|1145|190
1636019420000|2021-11-04 09:50:20|1145|1144.8|1144.8|1144.6|1145.2|1145|1144.8|1144.6|7796
1636019430000|2021-11-04 09:50:30|1145|1144.8|1144.8|1144.6|1145|1144.8|1144.6|1144.2|1481
1636019440000|2021-11-04 09:50:40|1145|1144.8|1145.2|1144.6|1145.2|1144.8|1145|1144.6|615
1636019450000|2021-11-04 09:50:50|1145|1145|1145.4|1145|1145.4|1145|1144.8|1144.6|19279
1636019460000|2021-11-04 09:51:00||1145.2||1145.2||1145.2||1145|0
1636019470000|2021-11-04 09:51:10||1145||1145||1145.2||1145|1478
1636019480000|2021-11-04 09:51:20|1145.6|1145.2|1146|1145.6|1146|1145.6|1145.6|1145.2|305
1636019490000|2021-11-04 09:51:30||1145.8||1145.6||1145.8||1145.6|815
1636019500000|2021-11-04 09:51:40|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1514
1636019510000|2021-11-04 09:51:50|1145.6|1145.2|1145.4|1144.8|1145.6|1145.2|1145.4|1144.8|170
1636019520000|2021-11-04 09:52:00|1145|1145|1145|1144.6|1145|1145|1144.8|1144.4|466
1636019530000|2021-11-04 09:52:10|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|0
1636019540000|2021-11-04 09:52:20||1144.6||1144.6||1144.6||1144.4|0
1636019550000|2021-11-04 09:52:30|1144.6|1144.4|1144.8|1144.4|1145|1144.6|1144.6|1144.2|2619
1636019560000|2021-11-04 09:52:40||1144.6||1144.4||1144.6||1144.4|0
1636019570000|2021-11-04 09:52:50|1145|1144.6|1144.8|1144.6|1145|1144.8|1144.8|1144.6|1628
1636019580000|2021-11-04 09:53:00|1145||1144.8||1145||1144.8||641
1636019590000|2021-11-04 09:53:10|1144.6|1144.4|1144.4|1144.2|1144.6|1144.4|1144.4|1144|3376
1636019600000|2021-11-04 09:53:20|1144.2|1144|1144.4|1144.2|1144.4|1144.2|1144.2|1143.8|491
1636019610000|2021-11-04 09:53:30||1144||1144||1144||1144|0
1636019630000|2021-11-04 09:53:50|1144.2|1143.8|1144.2|1144|1144.2|1144|1144|1143.6|6377
1636019640000|2021-11-04 09:54:00|1144|1143.8|1144|1143.8|1144|1143.8|1144|1143.6|5751
1636019650000|2021-11-04 09:54:10|1144.2|1143.6|1143.8|1143.6|1144.2|1143.6|1143.8|1143.6|2407
1636019660000|2021-11-04 09:54:20|1143.6|1143.4|1143.6|1143.4|1143.6|1143.6|1143.6|1143.4|189
1636019670000|2021-11-04 09:54:30|1143.4|1143.2|1143.2|1142.8|1143.6|1143.2|1143|1142.6|1651
1636019680000|2021-11-04 09:54:40|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|456
1636019690000|2021-11-04 09:54:50|1143.2|1142.8|1143.2|1142.8|1143.2|1143|1143|1142.8|814
1636019700000|2021-11-04 09:55:00|1143|1142.6|1143|1142.8|1143|1142.8|1142.8|1142.4|489
1636019710000|2021-11-04 09:55:10||1142.6||1142.6||1142.6||1142.6|75
1636019720000|2021-11-04 09:55:20|1142.8|1142.4|1143|1142.8|1143.2|1143|1142.6|1142.2|2553
1636019740000|2021-11-04 09:55:40|1143.2|1143|1143.4|1143|1143.4|1143.2|1143.2|1142.8|1860
1636019750000|2021-11-04 09:55:50|1143.2||1143.2||1143.2||1143.2||200
1636019760000|2021-11-04 09:56:00|1143.4|1142.8|1143.4|1143|1143.4|1143|1143.2|1142.8|964
1636019770000|2021-11-04 09:56:10||1143.2||1143||1143.2||1143|576
1636019780000|2021-11-04 09:56:20||1142.8||1142.8||1142.8||1142.8|0
1636019810000|2021-11-04 09:56:50|1143.2|1143|1143|1142.8|1143.4|1143|1142.6|1142.4|33116
1636019820000|2021-11-04 09:57:00|1142.8|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.2|11209
1636019830000|2021-11-04 09:57:10|||||||||571
1636019840000|2021-11-04 09:57:20|1142.6|1142.2|1142.2|1142|1142.6|1142.4|1142.2|1141.8|5112
1636019850000|2021-11-04 09:57:30||1141.8||1142||1142||1141.8|0
1636019870000|2021-11-04 09:57:50|1142.4|1142.2|1142.2|1142|1142.6|1142.2|1142.2|1142|2388
1636019880000|2021-11-04 09:58:00|1142.4|1142.2|1142.2|1142|1142.4|1142.2|1142.2|1141.8|1769
1636019890000|2021-11-04 09:58:10|1142|1141.8|1141.6|1141.4|1142|1141.8|1141.6|1141.4|4101
1636019900000|2021-11-04 09:58:20|1141.4|1141.2|1141.4|1141.2|1141.6|1141.2|1141.4|1141.2|1851
1636019910000|2021-11-04 09:58:30|1141.2|1141|1141.2|1141|1141.2|1141|1141.2|1141|2715
1636019920000|2021-11-04 09:58:40|1141.4||1141.2||1141.4||1141.2||335
1636019930000|2021-11-04 09:58:50|1141|1140.8|1141|1140.6|1141.2|1140.8|1141|1140.6|3193
1636019940000|2021-11-04 09:59:00|1140.8|1140.4|1141|1140.4|1141|1140.6|1140.8|1140.4|89
1636019950000|2021-11-04 09:59:10||1140.6||1140.6||1140.6||1140.6|0
1636019960000|2021-11-04 09:59:20|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|0
1636019970000|2021-11-04 09:59:30|1140.6|1140.2|1140.4|1140.2|1140.6|1140.2|1140.4|1140.2|1748
1636019980000|2021-11-04 09:59:40|1140.6|1140|1140.6|1140.2|1140.6|1140.4|1140.4|1140|1366
1636019990000|2021-11-04 09:59:50|1140.8|1140.4|1141.4|1141|1141.4|1141|1140.8|1140.4|8046
1636020000000|2021-11-04 10:00:00|1141.2|1140.8|1141.4|1141|1141.4|1141|1141|1140.8|0
1636020010000|2021-11-04 10:00:10|1141.6|1141.2|1141.4|1141|1141.6|1141.4|1141.4|1141|1662
1636020020000|2021-11-04 10:00:20|1141.2|1141.2|1141.4|1141|1141.6|1141.2|1141.2|1141|7342
1636020030000|2021-11-04 10:00:30|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1141|1131
1636020040000|2021-11-04 10:00:40|1141.2|1140.8|1141|1140.6|1141.2|1140.8|1141|1140.6|8838
1636020050000|2021-11-04 10:00:50|1141.2|1140.8|1141.2|1141|1141.4|1141|1141|1140.6|3945
1636020060000|2021-11-04 10:01:00|1141.4|1141.2|1141.4|1141.2|1141.6|1141.4|1141.4|1141.2|1745
1636020070000|2021-11-04 10:01:10|1141.6||1141.4||1141.6||1141.4||1178
1636020080000|2021-11-04 10:01:20|1141.6||1141.6||1141.6||1141.6||488
1636020090000|2021-11-04 10:01:30|1141.4|1141|1141|1140.6|1141.4|1141|1141|1140.6|881
1636020100000|2021-11-04 10:01:40|1141.2|1140.8|1141.6|1141.2|1141.6|1141.4|1141.2|1140.8|1469
1636020110000|2021-11-04 10:01:50|1141.8|1141.4|1141.4|1141.2|1141.8|1141.4|1141.4|1141.2|2499
1636020120000|2021-11-04 10:02:00|1141.6|1141|1141.4|1141|1141.6|1141.2|1141.4|1141|536
1636020130000|2021-11-04 10:02:10|1141.2|1140.8|1141.4|1141|1141.6|1141.2|1141.2|1140.8|426
1636020140000|2021-11-04 10:02:20|1141.6|1141.2|1141.6|1141.2|1141.6|1141.4|1141.4|1141.2|2724
1636020150000|2021-11-04 10:02:30|1141.4|1141|1141.4|1141|1141.4|1141.2|1141.4|1141|0
1636020160000|2021-11-04 10:02:40|1141.6|1141.2|1141.6|1141|1141.6|1141.2|1141.4|1141|533
1636020170000|2021-11-04 10:02:50|1141.4||1141.4||1141.6||1141.4||0
1636020180000|2021-11-04 10:03:00|1141.6|1141.2|1142|1141.6|1142.2|1142|1141.6|1141.2|2639
1636020190000|2021-11-04 10:03:10|1142.2|1141.8|1142.8|1142.2|1142.8|1142.2|1142.2|1141.8|1161
1636020200000|2021-11-04 10:03:20|1143|1142.4|1142.6|1142.2|1143|1142.6|1142.4|1142.2|6982
1636020210000|2021-11-04 10:03:30||1142.4||1142.2||1142.4||1142.2|500
1636020220000|2021-11-04 10:03:40|1142.4|1142|1142.8|1142.4|1142.8|1142.4|1142.2|1142|2073
1636020230000|2021-11-04 10:03:50|1142.6|1142.2|1143.4|1143|1143.4|1143.2|1142.6|1142.2|4828
1636020240000|2021-11-04 10:04:00|1143.6|1143.2|1143.4|1143.2|1143.6|1143.2|1143.4|1143|655
1636020250000|2021-11-04 10:04:10|1143.6|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|2028
1636020260000|2021-11-04 10:04:20|1144|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|501
1636020270000|2021-11-04 10:04:30||1143.8||1143.6||1143.8||1143.6|846
1636020280000|2021-11-04 10:04:40|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.6|1143.2|7998
1636020290000|2021-11-04 10:04:50|1144.2|1143.8|1144|1143.6|1144.4|1144|1144|1143.6|2271
1636020300000|2021-11-04 10:05:00|1144.2|1143.8|1144.6|1144.4|1144.6|1144.4|1144.2|1143.8|923
1636020310000|2021-11-04 10:05:10|1144.8|1144.6|1144.8|1144.6|1144.8|1144.6|1144.8|1144.4|302
1636020320000|2021-11-04 10:05:20||1144.4||1144.4||1144.4||1144.4|1830
1636020330000|2021-11-04 10:05:30|1145|1144.6|1145|1144.8|1145|1144.8|1144.8|1144.6|843
1636020340000|2021-11-04 10:05:40|1144.8|1144.6|1144.8|1144.6|1145|1144.6|1144.8|1144.6|3094
1636020350000|2021-11-04 10:05:50|1145|1144.4|1145|1144.6|1145|1144.6|1144.8|1144.4|637
1636020360000|2021-11-04 10:06:00||1144.4||1144.6||1144.6||1144.4|0
1636020370000|2021-11-04 10:06:10|1144.8|1144.8|1145|1144.8|1145|1144.8|1144.8|1144.4|4643
1636020380000|2021-11-04 10:06:20|1145.2|1145|1145.2|1145|1145.4|1145|1145|1144.8|8452
1636020390000|2021-11-04 10:06:30|1145.4|1145.2|1145.4|1145|1145.4|1145.2|1145.4|1145|2081
1636020400000|2021-11-04 10:06:40|1145.2|1144.8|1145.2|1145|1145.4|1145|1145|1144.8|1931
1636020410000|2021-11-04 10:06:50|1145|1144.8|1145|1144.6|1145|1144.8|1144.8|1144.6|813
1636020420000|2021-11-04 10:07:00|1145.2|1144.8|1144.8|1144.6|1145.2|1144.8|1144.8|1144.6|340
1636020430000|2021-11-04 10:07:10|1144.6|1144.4|1144.4|1144.2|1144.8|1144.4|1144.2|1143.8|5893
1636020440000|2021-11-04 10:07:20||1144||1144||1144.2||1144|710
1636020450000|2021-11-04 10:07:30|1144.6|1144.2|1144.8|1144.6|1144.8|1144.6|1144.6|1144|3360
1636020460000|2021-11-04 10:07:40|1145||1144.8||1145||1144.8||0
1636020470000|2021-11-04 10:07:50|1144.6|1144.4|1144.4|1144.2|1144.6|1144.6|1144.4|1144.2|4000
1636020480000|2021-11-04 10:08:00||1144||1144||1144.2||1144|1397
1636020490000|2021-11-04 10:08:10|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1143.8|1143.2|3625
1636020500000|2021-11-04 10:08:20|1143.8|1143.4|1143.8|1143.6|1144|1143.6|1143.8|1143.4|407
1636020510000|2021-11-04 10:08:30|1143.6|1143.4|1143.6|1143.4|1143.6|1143.6|1143.6|1143.4|333
1636020520000|2021-11-04 10:08:40||1143.2||1143.2||1143.2||1143.2|0
1636020530000|2021-11-04 10:08:50|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|1317
1636020540000|2021-11-04 10:09:00|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|462
1636020550000|2021-11-04 10:09:10|1143.8|1143.4|1143.4|1143.2|1144|1143.4|1143.4|1143.2|1663
1636020560000|2021-11-04 10:09:20|||||||||100
1636020570000|2021-11-04 10:09:30|1143.6|1143.4|1143.6|1143.2|1143.6|1143.4|1143.6|1143.2|316
1636020590000|2021-11-04 10:09:50|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.4|1143|580
1636020600000|2021-11-04 10:10:00|1143.4|1143|1142.6|1142.2|1143.4|1143|1142.6|1142.2|514
1636020610000|2021-11-04 10:10:10|1142.4|1142|1142.4|1142|1142.4|1142|1142.2|1141.8|500
1636020620000|2021-11-04 10:10:20|1142.2|1141.8|1142.4|1142.2|1142.4|1142.2|1142.2|1141.6|1393
1636020630000|2021-11-04 10:10:30|1142.2|1142|1142.2|1141.8|1142.2|1142|1142|1141.8|16
1636020640000|2021-11-04 10:10:40|1142|1141.6|1141.6|1141.4|1142|1141.6|1141.6|1141.2|0
1636020650000|2021-11-04 10:10:50|||||||||421
1636020660000|2021-11-04 10:11:00|||||||||362
1636020670000|2021-11-04 10:11:10|1141.8|1141.6|1142.4|1142|1142.4|1142|1141.6|1141.6|1254
1636020680000|2021-11-04 10:11:20|1142.2|1141.8|1142.2|1141.8|1142.2|1142|1142|1141.8|0
1636020700000|2021-11-04 10:11:40|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.4|2106
1636020710000|2021-11-04 10:11:50||1141.8||1141.6||1141.8||1141.6|0
1636020720000|2021-11-04 10:12:00||1141.8||1141.6||1141.8||1141.6|0
1636020730000|2021-11-04 10:12:10|1142.2|1141.8|1142.6|1142|1142.8|1142.4|1142.2|1141.6|2492
1636020740000|2021-11-04 10:12:20||1142.2||1142.2||1142.2||1142|0
1636020750000|2021-11-04 10:12:30|1142.8|1142.4|1142.6|1142.4|1142.8|1142.4|1142.6|1142.4|0
1636020760000|2021-11-04 10:12:40|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|461
1636020770000|2021-11-04 10:12:50|1142.2|1142|1142|1141.8|1142.4|1142.2|1142|1141.6|1999
1636020780000|2021-11-04 10:13:00|1142.2|1141.6|1142.2|1141.6|1142.2|1141.8|1142|1141.6|1969
1636020790000|2021-11-04 10:13:10|1142|1141.8|1142.2|1141.8|1142.2|1142|1141.8|1141.8|3872
1636020800000|2021-11-04 10:13:20|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.4|1141.2|4815
1636020810000|2021-11-04 10:13:30|1142|1141.6|1141.6|1141.4|1142|1141.6|1141.6|1141.4|1806
1636020830000|2021-11-04 10:13:50|||||||||313
1636020850000|2021-11-04 10:14:10|1141.8|1141.6|1141.8|1141.6|1142|1141.6|1141.8|1141.4|4234
1636020860000|2021-11-04 10:14:20||1141.4||1141.6||1141.6||1141.4|0
1636020870000|2021-11-04 10:14:30|1142.2|1141.8|1142.8|1142.2|1142.8|1142.2|1142|1141.8|10235
1636020880000|2021-11-04 10:14:40|1142.6|1142.4|1142.6|1142.4|1142.8|1142.4|1142.6|1142.4|1138
1636020890000|2021-11-04 10:14:50|1142.8|1142.6|1143|1142.6|1143|1142.8|1142.8|1142.6|894
1636020900000|2021-11-04 10:15:00|1143.2|1142.8|1143|1142.6|1143.2|1143|1143|1142.6|242
1636020910000|2021-11-04 10:15:10||1142.8||1142.6||1142.8||1142.6|171
1636020920000|2021-11-04 10:15:20|1142.8|1142.4|1142.6|1142.4|1142.8|1142.4|1142.6|1142.4|282
1636020930000|2021-11-04 10:15:30|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|1711
1636020940000|2021-11-04 10:15:40|1142.6|1142.4|1143|1142.4|1143|1142.8|1142.6|1142.4|1325
1636020950000|2021-11-04 10:15:50||1142.6||1142.8||1142.8||1142.6|0
1636020960000|2021-11-04 10:16:00|1142.8|1142.6|1142.8|1142.4|1142.8|1142.6|1142.6|1142.4|982
1636020970000|2021-11-04 10:16:10|1142.6|1142.2|1142.4|1142|1142.8|1142.2|1142.4|1142|3063
1636020980000|2021-11-04 10:16:20|1142.6|1142.2|1142.4|1142|1142.8|1142.2|1142.4|1142|709
1636020990000|2021-11-04 10:16:30||1142.2||1142.2||1142.2||1142.2|0
1636021000000|2021-11-04 10:16:40|1142.6|1142|1141.6|1141.4|1142.6|1142.2|1141.6|1141.4|4283
1636021020000|2021-11-04 10:17:00|1141.8|1141.6|1141.8|1141.4|1142|1141.8|1141.8|1141.4|2211
1636021030000|2021-11-04 10:17:10|1142|1141.6|1142|1141.4|1142|1141.6|1142|1141.4|0
1636021040000|2021-11-04 10:17:20|1141.8|1141.6|1141.8|1141.4|1142|1141.6|1141.6|1141.4|832
1636021060000|2021-11-04 10:17:40|1141.6|1141.2|1141.4|1141.2|1141.6|1141.2|1141.2|1141|7888
1636021070000|2021-11-04 10:17:50|1141.6|1141|1141.6|1141.4|1141.6|1141.4|1141.4|1141|1178
1636021080000|2021-11-04 10:18:00|1141.8|1141.6|1141.8|1141.6|1141.8|1141.6|1141.6|1141.4|2218
1636021090000|2021-11-04 10:18:10|1141.6|1141.4|1141.8|1141.6|1141.8|1141.6|1141.6|1141.4|270
1636021100000|2021-11-04 10:18:20|1142|1141.4|1142|1141.6|1142|1141.6|1142|1141.4|1215
1636021110000|2021-11-04 10:18:30|1142.2|1141.8|1142.4|1141.8|1142.4|1142.2|1142.2|1141.8|5598
1636021130000|2021-11-04 10:18:50|1142.2||1142||1142.2||1142||0
1636021140000|2021-11-04 10:19:00|1142.2|1142|1142|1141.4|1142.4|1142|1141.8|1141.4|1934
1636021150000|2021-11-04 10:19:10|1141.8|1141.6|1141.8|1141.4|1141.8|1141.6|1141.8|1141.4|0
1636021160000|2021-11-04 10:19:20|1142|1141.6|1142.4|1142|1142.4|1142|1142|1141.6|1212
1636021170000|2021-11-04 10:19:30|1142.2|1141.8|1142.2|1141.8|1142.4|1142|1142.2|1141.8|0
1636021180000|2021-11-04 10:19:40|1142||1142.2||1142.2||1142||500
1636021190000|2021-11-04 10:19:50|1142|1141.6|1142|1141.6|1142.2|1141.6|1142|1141.6|0
1636021200000|2021-11-04 10:20:00|1142.2|1141.8|1142.4|1142.2|1142.4|1142.2|1142.2|1141.8|4282
1636021210000|2021-11-04 10:20:10||1142||1142||1142||1142|175
1636021250000|2021-11-04 10:20:50|1142.2|1142.2|1142.4|1142|1142.4|1142.2|1142.2|1142|45
1636021260000|2021-11-04 10:21:00|1142.2|1142.2|1142.2|1142|1142.2|1142.2|1142.2|1142|0
1636021270000|2021-11-04 10:21:10|1142.4|1142.2|1142.6|1142.4|1142.6|1142.4|1142.4|1142.2|2130
1636021280000|2021-11-04 10:21:20|1142.8|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.4|16869
1636021300000|2021-11-04 10:21:40|1143|1142.8|1143.4|1143|1143.4|1143|1143|1142.8|4071
1636021310000|2021-11-04 10:21:50|1143.6|1143.2|1144.2|1144|1144.4|1144|1143.6|1143.2|7416
1636021320000|2021-11-04 10:22:00|1144|1143.8|1144|1143.6|1144.2|1144|1144|1143.6|13956
1636021330000|2021-11-04 10:22:10|1144.2|1143.8|1144.2|1143.6|1144.2|1144|1144.2|1143.6|0
1636021340000|2021-11-04 10:22:20|1144||1144||1144||1144||0
1636021350000|2021-11-04 10:22:30||1143.8||1143.8||1143.8||1143.8|0
1636021360000|2021-11-04 10:22:40||1143.6||1143.6||1143.6||1143.6|0
1636021370000|2021-11-04 10:22:50|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.2|258
1636021380000|2021-11-04 10:23:00|1143.6|1143.2|1143.6|1143.4|1143.8|1143.4|1143.6|1143.2|763
1636021390000|2021-11-04 10:23:10||1143.2||1143.2||1143.4||1143.2|0
1636021400000|2021-11-04 10:23:20||1143.4||1143.4||1143.4||1143.4|0
1636021410000|2021-11-04 10:23:30|1143.8|1143.2|1143.8|1143.4|1144|1143.6|1143.2|1142.6|14556
1636021420000|2021-11-04 10:23:40|1143.6||1143.8||1143.8||1143.6||0
1636021440000|2021-11-04 10:24:00|1143.6||1143.6||1143.6||1143.6||0
1636021450000|2021-11-04 10:24:10||1143.2||1143.2||1143.2||1143|663
1636021460000|2021-11-04 10:24:20|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.4|1060
1636021470000|2021-11-04 10:24:30|1143.6|1143.2|1143|1142.6|1143.6|1143.2|1143|1142.6|5690
1636021480000|2021-11-04 10:24:40|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.2|0
1636021490000|2021-11-04 10:24:50||1142.2||1142.4||1142.6||1142.2|0
1636021500000|2021-11-04 10:25:00||1142.6||1142.4||1142.6||1142.4|329
1636021510000|2021-11-04 10:25:10|1142.6|1142.2|1143.2|1142.8|1143.2|1142.8|1142.6|1142.2|5239
1636021520000|2021-11-04 10:25:20|1143||1143||1143||1143||0
1636021550000|2021-11-04 10:25:50|||||||||389
1636021560000|2021-11-04 10:26:00|1143.2|1143|1143.4|1143|1143.4|1143|1143.2|1143|2439
1636021570000|2021-11-04 10:26:10|1143.2|1142.8|1143|1142.8|1143.2|1142.8|1143|1142.8|12142
1636021580000|2021-11-04 10:26:20|1143.2|1143|1143.6|1143.2|1143.6|1143.2|1143|1143|992
1636021590000|2021-11-04 10:26:30|1143.4|1143|1143.4|1143|1143.4|1143|1143.4|1143|0
1636021600000|2021-11-04 10:26:40|1143.6||1143.6||1143.6||1143.6||0
1636021610000|2021-11-04 10:26:50|1143.4||1143.2||1143.6||1143.2||0
1636021620000|2021-11-04 10:27:00|1143|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.8|1539
1636021640000|2021-11-04 10:27:20|1143||1143.2||1143.2||1143||0
1636021650000|2021-11-04 10:27:30|1143||1143||1143.2||1143||1000
1636021660000|2021-11-04 10:27:40|1143.2|1143|1143.2|1143|1143.2|1143|1143.2|1142.8|2061
1636021670000|2021-11-04 10:27:50|1143|1142.8|1143|1142.8|1143.2|1143|1143|1142.8|1015
1636021680000|2021-11-04 10:28:00|||||||||1208
1636021690000|2021-11-04 10:28:10|1143.2||1143||1143.2||1143||0
1636021700000|2021-11-04 10:28:20|1143.2||1143.2||1143.2||1143.2||0
1636021710000|2021-11-04 10:28:30|1143|1143|1143.2|1142.8|1143.2|1143|1143|1142.8|958
1636021720000|2021-11-04 10:28:40|1143.4|1143.2|1143.2|1142.8|1143.4|1143.2|1143.2|1142.8|13000
1636021730000|2021-11-04 10:28:50|1143|1143|1143.2|1142.8|1143.4|1143|1143|1142.8|449
1636021740000|2021-11-04 10:29:00|1143||1143||1143.2||1143||1366
1636021760000|2021-11-04 10:29:20|1143.2|1143|1143.2|1142.8|1143.2|1143|1143|1142.8|2618
1636021770000|2021-11-04 10:29:30|1143.4|1143|1143.6|1143.2|1143.6|1143.4|1143.4|1143|2425
1636021780000|2021-11-04 10:29:40||1143.4||1143.4||1143.4||1143.4|0
1636021790000|2021-11-04 10:29:50|1143.4|1143|1142|1141.6|1143.4|1143|1141.8|1141.6|31871
1636021800000|2021-11-04 10:30:00|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142|1141.8|3928
1636021810000|2021-11-04 10:30:10|1142||1142||1142.2||1142||57
1636021820000|2021-11-04 10:30:20|1142.2|1141.6|1141.8|1141.4|1142.2|1141.6|1141.8|1141.4|2859
1636021830000|2021-11-04 10:30:30|1141.6|1141.6|1141.8|1141.6|1141.8|1141.6|1141.2|1140.8|22525
1636021840000|2021-11-04 10:30:40|1142|1141.8|1142|1141.8|1142.2|1142|1142|1141.6|2691
1636021850000|2021-11-04 10:30:50|1142.2|1142|1142.2|1141.8|1142.2|1142|1142|1141.6|3286
1636021860000|2021-11-04 10:31:00|1142|1141.6|1142|1141.6|1142.2|1141.8|1142|1141.6|595
1636021870000|2021-11-04 10:31:10|1142.2|1141.8|1142.6|1142.2|1142.6|1142.4|1142.2|1141.8|813
1636021880000|2021-11-04 10:31:20|1142.8|1142.4|1143|1142.6|1143|1142.8|1142.8|1142.4|11358
1636021890000|2021-11-04 10:31:30|1142.8|1142.4|1143|1142.6|1143|1142.8|1142.8|1142.4|22
1636021900000|2021-11-04 10:31:40|1143.2|1142.8|1142.8|1142.6|1143.2|1143|1142.8|1142.4|8000
1636021910000|2021-11-04 10:31:50|1142.6|1142.4|1142.8|1142.6|1142.8|1142.6|1142.6|1142.2|428
1636021920000|2021-11-04 10:32:00|1143|1142.8|1143.6|1143.4|1143.6|1143.4|1143|1142.6|3984
1636021930000|2021-11-04 10:32:10|1143.8|1143.6|1144.2|1143.8|1144.4|1143.8|1143.6|1143.4|10044
1636021940000|2021-11-04 10:32:20||1144||1144||1144||1144|0
1636021960000|2021-11-04 10:32:40|1144.4|1144.2|1145.2|1144.8|1145.4|1145|1144.4|1144.2|11513
1636021980000|2021-11-04 10:33:00|1145.4|1145|1145.4|1145|1145.4|1145|1145.2|1144.8|476
1636021990000|2021-11-04 10:33:10|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|0
1636022000000|2021-11-04 10:33:20|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|7944
1636022010000|2021-11-04 10:33:30||1144.2||1144.2||1144.2||1144.2|0
1636022020000|2021-11-04 10:33:40|1144.6|1144.4|1144|1143.6|1144.6|1144.4|1144|1143.6|778
1636022030000|2021-11-04 10:33:50|1143.8|1143.4|1144|1143.4|1144|1143.4|1143.6|1143.4|0
1636022040000|2021-11-04 10:34:00||1143.6||1143.6||1143.8||1143.6|5
1636022050000|2021-11-04 10:34:10|1143.8|1143.4|1143.8|1143.4|1144|1143.6|1143.8|1143.4|0
1636022060000|2021-11-04 10:34:20||1143.6||1143.4||1143.6||1143.4|0
1636022070000|2021-11-04 10:34:30|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|0
1636022080000|2021-11-04 10:34:40|1144|1143.6|1144.2|1143.8|1144.2|1144|1144|1143.6|1747
1636022090000|2021-11-04 10:34:50||1144||1143.8||1144||1143.8|0
1636022100000|2021-11-04 10:35:00|1144.4|1144|1144.2|1143.8|1144.6|1144.2|1144.2|1143.8|1208
1636022110000|2021-11-04 10:35:10|1144.4|1144|1144.2|1143.8|1144.4|1144|1144|1143.8|0
1636022130000|2021-11-04 10:35:30|1144.4|1144|1144.4|1144|1144.4|1144.2|1144.2|1143.8|0
1636022140000|2021-11-04 10:35:40|1144.2|1143.8|1144.2|1143.8|1144.4|1143.8|1144.2|1143.8|389
1636022160000|2021-11-04 10:36:00|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|1807
1636022170000|2021-11-04 10:36:10|1144|1143.6|1144|1143.6|1144|1143.8|1143.8|1143.4|438
1636022180000|2021-11-04 10:36:20|1144.2|1143.8|1144.6|1144.2|1144.6|1144.2|1144.2|1143.8|2259
1636022190000|2021-11-04 10:36:30|1144.4||1144.6||1144.6||1144.4||0
1636022200000|2021-11-04 10:36:40|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.8|1144.4|0
1636022210000|2021-11-04 10:36:50|1145.2||1145||1145.2||1145||0
1636022220000|2021-11-04 10:37:00|1145.2|1144.8|1145|1144.8|1145.4|1145|1145|1144.6|1023
1636022230000|2021-11-04 10:37:10|1144.8|1144.6|1144.4|1144|1144.8|1144.6|1144.2|1143.8|4773
1636022250000|2021-11-04 10:37:30|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|0
1636022260000|2021-11-04 10:37:40||1144.2||1144||1144.2||1144|0
1636022270000|2021-11-04 10:37:50|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1144|1143.6|301
1636022280000|2021-11-04 10:38:00||1143.4||1143.4||1143.6||1143.4|0
1636022290000|2021-11-04 10:38:10||1143.6||1143.6||1143.6||1143.4|0
1636022310000|2021-11-04 10:38:30||1143.4||1143.6||1143.6||1143.4|0
1636022350000|2021-11-04 10:39:10|1144.2|1144|1145|1144.6|1145|1144.6|1144.2|1144|2760
1636022360000|2021-11-04 10:39:20|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.8|1144.4|500
1636022370000|2021-11-04 10:39:30|1144.8||1145||1145||1144.8||0
1636022380000|2021-11-04 10:39:40|1145.4|1144.8|1145|1144.6|1145.4|1144.8|1145|1144.4|5839
1636022390000|2021-11-04 10:39:50|1144.8||1144.8||1144.8||1144.8||0
1636022400000|2021-11-04 10:40:00|1144.6|1144.4|1144.6|1144.4|1145|1144.6|1144.6|1144.4|3668
1636022410000|2021-11-04 10:40:10|1144.4|1144.2|1144.6|1144.2|1144.6|1144.4|1144.4|1144|235
1636022420000|2021-11-04 10:40:20|1144.8|1144.4|1144.8|1144.4|1144.8|1144.6|1144.8|1144.4|490
1636022430000|2021-11-04 10:40:30|1144.6|1144.2|1145|1144.6|1145|1144.6|1144.6|1144.2|0
1636022440000|2021-11-04 10:40:40||1144.8||1144.8||1144.8||1144.6|0
1636022450000|2021-11-04 10:40:50||1144.6||1144.6||1144.6||1144.6|0
1636022460000|2021-11-04 10:41:00|1144.8|1144.8|1145|1144.6|1145|1144.8|1144.8|1144.6|0
1636022470000|2021-11-04 10:41:10|1144.8||1144.8||1144.8||1144.8||0
1636022480000|2021-11-04 10:41:20|1145|1144.8|1145|1144.8|1145|1144.8|1145|1144.6|591
1636022500000|2021-11-04 10:41:40||1144.6||1144.8||1144.8||1144.6|0
1636022520000|2021-11-04 10:42:00|1145.2|1144.6|1145.2|1144.8|1145.2|1145|1145.2|1144.6|2257
1636022540000|2021-11-04 10:42:20|1145.4|1145|1145.6|1145.2|1145.6|1145.4|1145.4|1145|394
1636022550000|2021-11-04 10:42:30|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|2256
1636022560000|2021-11-04 10:42:40|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|0
1636022570000|2021-11-04 10:42:50|1145.4||1145.4||1145.4||1145.4||0
1636022580000|2021-11-04 10:43:00|1145.6|1145.4|1145.6|1145.2|1145.6|1145.4|1145.6|1145.2|0
1636022600000|2021-11-04 10:43:20|1145.8|1145.4|1146.2|1145.8|1146.2|1145.8|1145.8|1145.4|1211
1636022610000|2021-11-04 10:43:30||1146||1146||1146||1146|0
1636022620000|2021-11-04 10:43:40|1146|1145.8|1146.2|1145.8|1146.2|1146|1146|1145.8|689
1636022630000|2021-11-04 10:43:50||1146||1145.8||1146||1145.8|0
1636022640000|2021-11-04 10:44:00|1146|1146|1145.8|1145.4|1146|1146|1145.6|1145.2|5012
1636022650000|2021-11-04 10:44:10|1146|1145.2|1146|1145.6|1146.2|1145.6|1145.8|1145.2|64
1636022660000|2021-11-04 10:44:20|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146|1145.8|0
1636022670000|2021-11-04 10:44:30|1146||1146||1146||1146||0
1636022680000|2021-11-04 10:44:40|1146.2||1146.2||1146.2||1146.2||0
1636022700000|2021-11-04 10:45:00|1146.4|1146|1146.6|1146.4|1146.8|1146.4|1146.4|1146|2729
1636022710000|2021-11-04 10:45:10|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|0
1636022720000|2021-11-04 10:45:20|1146.6||1146.6||1146.6||1146.6||0
1636022730000|2021-11-04 10:45:30|1146.4|1146|1146.4|1146|1146.6|1146.2|1146.2|1146|263
1636022740000|2021-11-04 10:45:40|1146.2|1146.2|1146.4|1146.2|1146.6|1146.2|1146.2|1146.2|1000
1636022750000|2021-11-04 10:45:50|1146.6||1146.6||1146.6||1146.6||167
1636022760000|2021-11-04 10:46:00|1146.4|1146|1146.6|1146.4|1146.6|1146.4|1146.4|1146|1804
1636022770000|2021-11-04 10:46:10|1146.8|1146.2|1146.8|1146.4|1146.8|1146.6|1146.6|1146|2864
1636022780000|2021-11-04 10:46:20|1146.6|1146.6|1146.6|1146.2|1146.8|1146.6|1146.6|1146.2|0
1636022790000|2021-11-04 10:46:30||1146.4||1146.4||1146.4||1146.4|1393
1636022800000|2021-11-04 10:46:40|1146.8||1146.8||1146.8||1146.8||195
1636022810000|2021-11-04 10:46:50||1146.6||1146.6||1146.6||1146.4|0
1636022820000|2021-11-04 10:47:00||1146.4||1146.4||1146.6||1146.4|0
1636022840000|2021-11-04 10:47:20||1146.6||1146.4||1146.6||1146.4|0
1636022850000|2021-11-04 10:47:30|1147|1146.6|1147|1146.6|1147|1146.8|1146.8|1146.6|2089
1636022860000|2021-11-04 10:47:40|1146.8|1146.4|1147.4|1147|1147.4|1147|1146.8|1146.4|3167
1636022880000|2021-11-04 10:48:00|1147.2|1147.2|1147.2|1147|1147.4|1147.2|1147.2|1147|1826
1636022890000|2021-11-04 10:48:10|1147.4|1147.2|1148|1147.6|1148|1147.8|1147.2|1147|14275
1636022900000|2021-11-04 10:48:20|1147.8|1147.8|1147.8|1147.6|1148|1147.8|1147.8|1147.4|3022
1636022910000|2021-11-04 10:48:30||1147.4||1147.4||1147.4||1147.4|0
1636022920000|2021-11-04 10:48:40|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.4|1147.2|312
1636022930000|2021-11-04 10:48:50|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.2|1146.8|2182
1636022940000|2021-11-04 10:49:00|1147.4|1147|1147.2|1146.6|1147.6|1147.2|1147|1146.6|3303
1636022950000|2021-11-04 10:49:10|1147|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|0
1636022960000|2021-11-04 10:49:20|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|389
1636022980000|2021-11-04 10:49:40|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|151
1636022990000|2021-11-04 10:49:50|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|0
1636023000000|2021-11-04 10:50:00|1146.8|1146.4|1146.4|1146.2|1146.8|1146.4|1146.4|1146|877
1636023010000|2021-11-04 10:50:10|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.6|9502
1636023020000|2021-11-04 10:50:20|1146.6|1146.2|1146.2|1145.8|1146.6|1146.2|1146|1145.8|1747
1636023030000|2021-11-04 10:50:30||1146||1145.8||1146||1145.6|378
1636023040000|2021-11-04 10:50:40|1146|1145.6|1145.4|1145|1146|1145.6|1145.2|1144.8|6270
1636023050000|2021-11-04 10:50:50|1145.6|1145.4|1145.4|1145|1145.6|1145.4|1145.4|1145|4000
1636023060000|2021-11-04 10:51:00|1145.2|1144.8|1145.4|1145|1145.6|1145.2|1145.2|1144.8|3336
1636023070000|2021-11-04 10:51:10|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|582
1636023080000|2021-11-04 10:51:20|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|0
1636023090000|2021-11-04 10:51:30|1145.8|1145.4|1146|1145.8|1146|1145.8|1145.8|1145.4|1546
1636023100000|2021-11-04 10:51:40|1146.2|1146|1146.2|1145.8|1146.2|1146|1146|1145.6|301
1636023110000|2021-11-04 10:51:50|1146|1145.6|1145.4|1145|1146.2|1145.6|1145.4|1145|579
1636023120000|2021-11-04 10:52:00|1145.2|1144.8|1145.2|1144.8|1145.2|1145|1145|1144.6|0
1636023140000|2021-11-04 10:52:20|1145|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.4|388
1636023170000|2021-11-04 10:52:50|1145.2|1144.8|1145|1144.6|1145.4|1145|1145|1144.6|1373
1636023180000|2021-11-04 10:53:00|1145.2|1144.8|1145.2|1144.8|1145.4|1145|1145.2|1144.8|273
1636023190000|2021-11-04 10:53:10|1145|1145|1145.2|1145|1145.2|1145|1145|1144.8|387
1636023200000|2021-11-04 10:53:20|1145.4|1145.2|1145.2|1145|1145.4|1145.2|1145.2|1145|1683
1636023210000|2021-11-04 10:53:30|1145.4||1145.2||1145.4||1145.2||313
1636023220000|2021-11-04 10:53:40|1145.4|1145.2|1145.6|1145|1145.6|1145.2|1145.4|1145|121
1636023230000|2021-11-04 10:53:50|1145.4|1144.8|1145.6|1145|1145.6|1145.2|1145.2|1144.8|1809
1636023240000|2021-11-04 10:54:00|1145.4|1144.8|1145.4|1145|1145.4|1145|1145.2|1144.8|0
1636023250000|2021-11-04 10:54:10|1145.2|1144.8|1144.6|1144.2|1145.2|1144.8|1144.6|1144.2|1154
1636023260000|2021-11-04 10:54:20|1144.8|1144.4|1144.6|1144.4|1144.8|1144.4|1144.6|1144.4|160
1636023270000|2021-11-04 10:54:30|1144.8|1144.2|1145|1144.4|1145|1144.6|1144.8|1144.2|164
1636023280000|2021-11-04 10:54:40|1144.8||1144.8||1145||1144.8||0
1636023290000|2021-11-04 10:54:50|1145||1144.8||1145||1144.8||0
1636023300000|2021-11-04 10:55:00|1144.6|1144.2|1144.6|1144|1144.8|1144.2|1144.6|1144|80
1636023310000|2021-11-04 10:55:10|1144.8|1144.2|1144.8|1144.6|1145.2|1144.8|1144.6|1144.2|4629
1636023320000|2021-11-04 10:55:20|1144.4|1144.4|1144.6|1144.4|1144.8|1144.4|1144.4|1144.2|2020
1636023330000|2021-11-04 10:55:30||1144.2||1144.4||1144.4||1144.2|0
1636023340000|2021-11-04 10:55:40|1144.4|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|694
1636023350000|2021-11-04 10:55:50|1144.2||1144.4||1144.4||1144.2||185
1636023370000|2021-11-04 10:56:10|1144.6|1144.2|1145|1144.6|1145|1144.6|1144.6|1144.2|2200
1636023380000|2021-11-04 10:56:20|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.6|0
1636023390000|2021-11-04 10:56:30|1145.4|1145|1145.4|1145|1145.4|1145.2|1145.4|1145|310
1636023400000|2021-11-04 10:56:40|1145.2|1145.2|1145.4|1145|1145.4|1145.2|1145.2|1145|1943
1636023410000|2021-11-04 10:56:50|1145.2||1145.4||1145.4||1145.2||0
1636023430000|2021-11-04 10:57:10|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145.4|1145|1000
1636023450000|2021-11-04 10:57:30|1145.2|1144.8|1144.8|1144.4|1145.2|1144.8|1144.8|1144.4|180
1636023460000|2021-11-04 10:57:40|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|0
1636023470000|2021-11-04 10:57:50|1144.6||1144.8||1144.8||1144.6||0
1636023480000|2021-11-04 10:58:00|1145||1145||1145||1145||0
1636023490000|2021-11-04 10:58:10||1144.6||1144.8||1144.8||1144.6|0
1636023500000|2021-11-04 10:58:20|1145.2||1145.2||1145.2||1145||689
1636023510000|2021-11-04 10:58:30|1145||1145||1145||1145||0
1636023530000|2021-11-04 10:58:50|1144.8|1144.4|1144.4|1144.2|1144.8|1144.4|1144.4|1144.2|2369
1636023550000|2021-11-04 10:59:10|1144.2|1144|1144.4|1144|1144.4|1144.2|1144.2|1143.8|2259
1636023560000|2021-11-04 10:59:20|1144.6|1144.2|1144.2|1144|1144.6|1144.4|1144.2|1144|709
1636023570000|2021-11-04 10:59:30|||||||||607
1636023580000|2021-11-04 10:59:40|1144.4|1144.2|1144.4|1144|1144.4|1144.2|1144.4|1144|184
1636023590000|2021-11-04 10:59:50|1144.6|1144.2|1144|1143.6|1144.6|1144.2|1144|1143.6|4997
1636023600000|2021-11-04 11:00:00|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1143.8|1143.6|0
1636023610000|2021-11-04 11:00:10|1143.8|1143.8|1144|1143.8|1144.2|1143.8|1143.8|1143.8|500
1636023620000|2021-11-04 11:00:20|1143.8|1143.6|1144|1143.8|1144.2|1143.8|1143.8|1143.4|5317
1636023630000|2021-11-04 11:00:30|1143.8|1143.6|1144|1143.6|1144.2|1143.8|1143.8|1143.4|250
1636023650000|2021-11-04 11:00:50|1144.2|1143.8|1144.4|1144|1144.4|1144|1144.2|1143.8|1068
1636023680000|2021-11-04 11:01:20|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|358
1636023690000|2021-11-04 11:01:30|1144.4||1144.6||1144.6||1144.4||0
1636023700000|2021-11-04 11:01:40|1144.4|1144|1144.4|1144|1144.6|1144|1144.4|1144|2272
1636023710000|2021-11-04 11:01:50|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144.2|914
1636023720000|2021-11-04 11:02:00|||||||||649
1636023730000|2021-11-04 11:02:10|1144.8|1144.4|1144.8|1144.6|1144.8|1144.6|1144.8|1144.4|2128
1636023740000|2021-11-04 11:02:20|1144.6|1144.4|1144.6|1144.4|1144.6|1144.4|1144.6|1144.4|443
1636023750000|2021-11-04 11:02:30||1144.2||1144.2||1144.4||1144.2|2103
1636023760000|2021-11-04 11:02:40||1144.4||1144.4||1144.4||1144.4|0
1636023770000|2021-11-04 11:02:50|1144.4|1144.2|1144.4|1144|1144.4|1144.2|1144.4|1144|693
1636023780000|2021-11-04 11:03:00||1144.2||1144||1144.2||1144|0
1636023790000|2021-11-04 11:03:10|1144.2|1143.8|1143.8|1143.4|1144.4|1143.8|1143.6|1143.2|2500
1636023800000|2021-11-04 11:03:20|1143.6|1143.2|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|1167
1636023810000|2021-11-04 11:03:30|1143.4|1143|1143.4|1143.2|1143.4|1143.2|1143.4|1143|250
1636023820000|2021-11-04 11:03:40|1143.6|1143|1143.4|1143.2|1144|1143.6|1143.4|1143|10004
1636023830000|2021-11-04 11:03:50|1143.2|1143|1143.2|1142.8|1143.2|1143|1143.2|1142.8|25
1636023840000|2021-11-04 11:04:00||1143||1142.8||1143||1142.8|0
1636023850000|2021-11-04 11:04:10|1143.4|1143|1143.8|1143.6|1144|1143.6|1143.4|1143|8472
1636023860000|2021-11-04 11:04:20||1143.4||1143.4||1143.4||1143.4|536
1636023870000|2021-11-04 11:04:30|1144|1143.6|1144.4|1143.8|1144.4|1143.8|1144|1143.6|1069
1636023880000|2021-11-04 11:04:40|1144.2|1144|1144.4|1144|1144.4|1144.2|1144.2|1143.8|500
1636023890000|2021-11-04 11:04:50|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1409
1636023900000|2021-11-04 11:05:00|1144.4|1144|1144.2|1143.8|1144.4|1144.2|1144.2|1143.8|103
1636023910000|2021-11-04 11:05:10|1144.4|1144|1144.4|1144.2|1144.6|1144.4|1144.4|1143.8|22813
1636023920000|2021-11-04 11:05:20|1144.6||1144.4||1144.6||1144.4||3538
1636023930000|2021-11-04 11:05:30|||||||||2279
1636023950000|2021-11-04 11:05:50|||||||||215
1636023980000|2021-11-04 11:06:20|||||||||4000
1636024000000|2021-11-04 11:06:40|1144.6|1144.4|1144.8|1144.6|1144.8|1144.6|1144.6|1144.4|3643
1636024020000|2021-11-04 11:07:00|1145||1145||1145||1144.8||495
1636024030000|2021-11-04 11:07:10|1145.2|1145|1145.6|1145.2|1145.8|1145.6|1145.2|1145|11798
1636024040000|2021-11-04 11:07:20|1145.8|1145.4|1145.8|1145.6|1145.8|1145.6|1145.8|1145.4|0
1636024050000|2021-11-04 11:07:30|||||||||497
1636024080000|2021-11-04 11:08:00|||||||||1013
1636024090000|2021-11-04 11:08:10|1146|1145.8|1146|1145.6|1146|1145.8|1146|1145.6|2097
1636024130000|2021-11-04 11:08:50|1145.8|1145.4|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|4835
1636024140000|2021-11-04 11:09:00|1145.4|1145|1145.2|1145|1145.4|1145|1145.2|1145|784
1636024150000|2021-11-04 11:09:10|1145|1144.8|1144.8|1144.6|1145|1144.8|1144.6|1144.2|4209
1636024160000|2021-11-04 11:09:20|1145|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.6|177
1636024170000|2021-11-04 11:09:30|1145|1144.6|1145|1144.4|1145.2|1144.8|1144.8|1144.4|3000
1636024180000|2021-11-04 11:09:40|1144.8||1144.8||1144.8||1144.8||0
1636024190000|2021-11-04 11:09:50||1144.6||1144.6||1144.6||1144.6|0
1636024200000|2021-11-04 11:10:00|1144.6|1144.4|1144.6|1144.4|1144.8|1144.4|1144.4|1144.2|1657
1636024210000|2021-11-04 11:10:10|1144.8|1144.2|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|0
1636024220000|2021-11-04 11:10:20|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.2|0
1636024230000|2021-11-04 11:10:30|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|0
1636024240000|2021-11-04 11:10:40|1145|1144.6|1145.2|1145|1145.2|1145|1145|1144.6|4560
1636024250000|2021-11-04 11:10:50|1145.4|1145.2|1146.2|1146|1146.2|1146|1145.4|1145.2|8011
1636024260000|2021-11-04 11:11:00|1146|1145.8|1145.8|1145.6|1146|1145.8|1145.8|1145.6|1020
1636024270000|2021-11-04 11:11:10|1146|1145.4|1146|1145.6|1146.2|1145.8|1145.8|1145.4|1921
1636024280000|2021-11-04 11:11:20|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146|1145.6|0
1636024290000|2021-11-04 11:11:30|1146.4|1146|1146.2|1146|1146.4|1146.2|1146.2|1146|313
1636024300000|2021-11-04 11:11:40|1146.4||1146.4||1146.4||1146.4||163
1636024310000|2021-11-04 11:11:50||1146.2||1146.2||1146.2||1146.2|0
1636024320000|2021-11-04 11:12:00|1146.2|1146|1146.2|1145.8|1146.4|1146|1146.2|1145.8|1552
1636024330000|2021-11-04 11:12:10|1146.4|1146|1146.2|1145.8|1146.4|1146|1146.2|1145.8|0
1636024340000|2021-11-04 11:12:20|1146.4|1146|1146|1145.8|1146.4|1146|1146|1145.8|446
1636024350000|2021-11-04 11:12:30|1145.8|1145.6|1145.8|1145.6|1146|1145.6|1145.8|1145.6|923
1636024380000|2021-11-04 11:13:00|1146|1145.8|1146.2|1145.8|1146.4|1146|1146|1145.8|168
1636024390000|2021-11-04 11:13:10|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|1146.2|1146|687
1636024400000|2021-11-04 11:13:20|1146.2|1146|1145.8|1145.4|1146.4|1146|1145.8|1145.4|2489
1636024410000|2021-11-04 11:13:30|1146|1145.8|1146|1145.8|1146|1145.8|1146|1145.6|1008
1636024420000|2021-11-04 11:13:40|1146.2|1146|1146.4|1145.8|1146.4|1146|1146.2|1145.8|1658
1636024430000|2021-11-04 11:13:50|1146.6|1146|1146.4|1146.2|1146.6|1146.2|1146.4|1146|225
1636024440000|2021-11-04 11:14:00|1146.6|1146|1146.4|1146|1146.6|1146.2|1146.4|1146|0
1636024450000|2021-11-04 11:14:10|1146.6|1146.4|1146.4|1146|1146.6|1146.4|1146.4|1146|3000
1636024470000|2021-11-04 11:14:30|1146.2||1146.2||1146.2||1146.2||0
1636024480000|2021-11-04 11:14:40|1146|1145.8|1146.2|1146|1146.4|1146|1146|1145.6|996
1636024490000|2021-11-04 11:14:50|1146|1145.8|1146|1145.8|1146|1145.8|1146|1145.8|2498
1636024500000|2021-11-04 11:15:00|1146.2||1146||1146.2||1146||1094
1636024510000|2021-11-04 11:15:10|1145.8|1145.6|1146.2|1145.8|1146.2|1146|1145.8|1145.6|2227
1636024530000|2021-11-04 11:15:30|1146||1146||1146||1146||0
1636024540000|2021-11-04 11:15:40|1146.2|1145.6|1145.8|1145.4|1146.2|1145.8|1145.8|1145.4|0
1636024550000|2021-11-04 11:15:50|1145.6|1145.2|1146|1145.8|1146|1145.8|1145.6|1145.2|2451
1636024560000|2021-11-04 11:16:00|1146.2|1146|1146.4|1146|1146.4|1146|1146|1145.8|673
1636024570000|2021-11-04 11:16:10|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|2162
1636024590000|2021-11-04 11:16:30|1146|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.4|388
1636024600000|2021-11-04 11:16:40|1146.2|1145.8|1146.4|1146|1146.6|1146.2|1146|1145.8|5989
1636024610000|2021-11-04 11:16:50|1146.2|1146.2|1146.6|1146.2|1146.6|1146.2|1146.2|1146|1721
1636024620000|2021-11-04 11:17:00|1146.2|1146.4|1146.6|1146.2|1146.6|1146.4|1146.2|1146|19444
1636024650000|2021-11-04 11:17:30|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|1020
1636024680000|2021-11-04 11:18:00|1146.4|1146|1146.6|1146.2|1146.6|1146.4|1146.4|1146|1268
1636024690000|2021-11-04 11:18:10||1146.4||1146.2||1146.4||1146.2|622
1636024710000|2021-11-04 11:18:30|1146.4|1146|1146.2|1146|1146.4|1146|1146|1145.8|4288
1636024720000|2021-11-04 11:18:40|1146|1145.8|1145.8|1145.4|1146|1145.8|1145.8|1145.4|466
1636024740000|2021-11-04 11:19:00|1146|1145.6|1146.4|1146|1146.4|1146|1145.8|1145.6|729
1636024750000|2021-11-04 11:19:10|1146.2|1145.8|1146.2|1145.8|1146.2|1146|1146.2|1145.8|0
1636024760000|2021-11-04 11:19:20|1146.4|1146|1146.2|1145.8|1146.4|1146|1146.2|1145.8|0
1636024770000|2021-11-04 11:19:30|1146.4|1146|1146.2|1145.8|1146.4|1146.2|1146.2|1145.8|760
1636024780000|2021-11-04 11:19:40|1146.4|1146|1146.2|1145.8|1146.4|1146|1146.2|1145.8|0
1636024790000|2021-11-04 11:19:50||1145.6||1145.6||1145.6||1145.6|0
1636024800000|2021-11-04 11:20:00|1146|1145.4|1145.8|1145.4|1146|1145.4|1145.8|1145.2|0
1636024810000|2021-11-04 11:20:10|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|0
1636024830000|2021-11-04 11:20:30|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145|1482
1636024840000|2021-11-04 11:20:40|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|0
1636024850000|2021-11-04 11:20:50|1146|1145.6|1145.8|1145.4|1146|1145.8|1145.8|1145.4|535
1636024860000|2021-11-04 11:21:00|1146|1145.6|1145.8|1145.6|1146|1145.6|1145.8|1145.4|760
1636024870000|2021-11-04 11:21:10|1146|1145.8|1145.8|1145.6|1146|1145.8|1145.8|1145.6|1015
1636024880000|2021-11-04 11:21:20|1146|1145.8|1146|1145.6|1146|1145.8|1145.8|1145.6|141
1636024890000|2021-11-04 11:21:30|1145.8|1145.8|1146|1145.6|1146|1145.8|1145.8|1145.6|446
1636024900000|2021-11-04 11:21:40||1145.8||1145.6||1145.8||1145.6|0
1636024930000|2021-11-04 11:22:10|1145.8||1146||1146||1145.8||3000
1636024940000|2021-11-04 11:22:20||1145.8||1145.6||1145.8||1145.6|682
1636024950000|2021-11-04 11:22:30|1146.2|1145.8|1146.2|1146|1146.2|1146|1146|1145.8|1733
1636024960000|2021-11-04 11:22:40|1146.4||1146.4||1146.4||1146.4||0
1636024970000|2021-11-04 11:22:50|1146.2|1146.2|1146.2|1146|1146.4|1146.2|1146.2|1146|14631
1636024980000|2021-11-04 11:23:00|||||||||13
1636025000000|2021-11-04 11:23:20|1146.4|1146.2|1146.4|1146|1146.4|1146.2|1146.2|1146|1160
1636025010000|2021-11-04 11:23:30|1146.2||1146.4||1146.4||1146.2||0
1636025020000|2021-11-04 11:23:40|1146.2||1146.4||1146.4||1146.2||0
1636025030000|2021-11-04 11:23:50|1146.2|1146.2|1146.4|1146.2|1146.4|1146.2|1146.2|1146.2|174
1636025050000|2021-11-04 11:24:10|1146.2|1146|1146|1145.6|1146.2|1146.2|1146|1145.6|4218
1636025060000|2021-11-04 11:24:20|1145.8|1145.4|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|100
1636025070000|2021-11-04 11:24:30|1146|1145.6|1146|1145.6|1146|1145.6|1146|1145.6|0
1636025080000|2021-11-04 11:24:40|1145.8||1145.8||1145.8||1145.8||0
1636025090000|2021-11-04 11:24:50|1146|1145.4|1146|1145.6|1146|1145.6|1146|1145.4|1000
1636025120000|2021-11-04 11:25:20|1145.8||1145.8||1145.8||1145.8||0
1636025130000|2021-11-04 11:25:30|1146|1145.4|1146|1145.8|1146|1145.8|1146|1145.4|857
1636025140000|2021-11-04 11:25:40|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|250
1636025150000|2021-11-04 11:25:50|1146||1146||1146||1146||0
1636025160000|2021-11-04 11:26:00|1146.2|1145.8|1146|1145.6|1146.2|1146|1146|1145.6|2777
1636025170000|2021-11-04 11:26:10|||||||||225
1636025180000|2021-11-04 11:26:20|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|0
1636025190000|2021-11-04 11:26:30|1146.4|1146.2|1146.6|1146.2|1146.6|1146.4|1146.2|1146|25778
1636025200000|2021-11-04 11:26:40|1146.8|1146.4|1146.8|1146.4|1147|1146.8|1146.8|1146.4|1948
1636025220000|2021-11-04 11:27:00|||||||||50
1636025240000|2021-11-04 11:27:20|1147|1146.6|1147|1146.8|1147|1146.8|1147|1146.6|281
1636025250000|2021-11-04 11:27:30|1146.8|1146.6|1147|1146.6|1147|1146.8|1146.8|1146.6|116
1636025260000|2021-11-04 11:27:40||1146.8||1146.6||1146.8||1146.6|1396
1636025270000|2021-11-04 11:27:50|1146.8|1146.8|1146.8|1146.6|1147|1146.8|1146.8|1146.4|4974
1636025280000|2021-11-04 11:28:00|1147|1146.8|1146.8|1146.6|1147|1146.8|1146.8|1146.6|2450
1636025300000|2021-11-04 11:28:20|1146.6|1146.4|1146.8|1146.4|1146.8|1146.4|1146.4|1146.2|1481
1636025310000|2021-11-04 11:28:30|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|0
1636025320000|2021-11-04 11:28:40|1146.6|1146.6|1147.2|1147|1147.2|1147|1146.6|1146.4|5079
1636025330000|2021-11-04 11:28:50||1146.8||1147||1147||1146.8|0
1636025340000|2021-11-04 11:29:00|1147.4||1147.4||1147.4||1147.4||2000
1636025350000|2021-11-04 11:29:10|1147|1146.8|1146.6|1146.2|1147.2|1146.8|1146.6|1146.2|971
1636025360000|2021-11-04 11:29:20|1146.4|1146|1146.4|1146|1146.4|1146.2|1146.4|1146|684
1636025380000|2021-11-04 11:29:40|1146.2|1145.8|1146.4|1146|1146.4|1146.2|1146.2|1145.8|879
1636025390000|2021-11-04 11:29:50|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|0
1636025400000|2021-11-04 11:30:00||1146.2||1146||1146.2||1146|0
1636025410000|2021-11-04 11:30:10||1146.2||1146||1146.2||1146|0
1636025420000|2021-11-04 11:30:20|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|1350
1636025430000|2021-11-04 11:30:30||1146.2||1146||1146.2||1146|0
1636025440000|2021-11-04 11:30:40||1146.2||1146||1146.2||1146|0
1636025460000|2021-11-04 11:31:00|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|1764
1636025470000|2021-11-04 11:31:10||1145.4||1145.6||1145.6||1145.4|0
1636025480000|2021-11-04 11:31:20|1146.2|1145.8|1146.2|1145.8|1146.4|1146|1146|1145.8|1257
1636025490000|2021-11-04 11:31:30|1146|1146|1146.4|1145.8|1146.4|1146|1146|1145.8|1193
1636025500000|2021-11-04 11:31:40|1146.2|1145.6|1146|1145.8|1146.2|1145.8|1146|1145.6|75
1636025510000|2021-11-04 11:31:50|1146.2||1146.2||1146.2||1146||539
1636025520000|2021-11-04 11:32:00|1146|1145.6|1146|1145.8|1146|1145.8|1146|1145.6|0
1636025530000|2021-11-04 11:32:10|1145.8|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|750
1636025540000|2021-11-04 11:32:20|1145.8|1145.4|1145.8|1145.4|1146|1145.6|1145.8|1145.4|0
1636025550000|2021-11-04 11:32:30|1146|1145.6|1145.8|1145.4|1146|1145.6|1145.8|1145.4|0
1636025570000|2021-11-04 11:32:50|1146|1145.6|1146|1145.4|1146|1145.6|1145.8|1145.4|1000
1636025580000|2021-11-04 11:33:00|1145.8|1145.6|1145.8|1145.6|1146|1145.6|1145.8|1145.6|376
1636025590000|2021-11-04 11:33:10|1146||1146||1146||1146||0
1636025600000|2021-11-04 11:33:20|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.6|974
1636025620000|2021-11-04 11:33:40|1146.4|1146|1146.2|1146|1146.4|1146|1146|1145.8|7455
1636025630000|2021-11-04 11:33:50|1146.4|1145.8|1146.4|1146|1146.6|1146.2|1146.4|1145.8|4187
1636025640000|2021-11-04 11:34:00|1146.6|1146.2|1146.6|1146.4|1146.8|1146.4|1146.6|1146.2|429
1636025690000|2021-11-04 11:34:50|||||||||15
1636025700000|2021-11-04 11:35:00||1146.2||1146.2||1146.2||1146.2|1732
1636025720000|2021-11-04 11:35:20|1146.4||1146.4||1146.4||1146.4||0
1636025740000|2021-11-04 11:35:40|1146.2|1146|1145.6|1145.2|1146.2|1146|1145.6|1145.2|679
1636025750000|2021-11-04 11:35:50||1145.4||1145.4||1145.4||1145.4|382
1636025760000|2021-11-04 11:36:00|1145.4|1145.2|1145.4|1145|1145.4|1145.2|1145.4|1145|0
1636025790000|2021-11-04 11:36:30|1145.2|1144.8|1144.8|1144.4|1145.4|1144.8|1144.8|1144.4|2781
1636025800000|2021-11-04 11:36:40|1145|1144.6|1145|1144.6|1145|1144.8|1145|1144.6|0
1636025810000|2021-11-04 11:36:50|1144.8|1144.8|1144.6|1144.4|1144.8|1144.8|1144.6|1144.4|0
1636025830000|2021-11-04 11:37:10|1144.4|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144|1327
1636025850000|2021-11-04 11:37:30|1144.4|1144|1144.4|1144|1144.6|1144|1144.4|1144|2483
1636025860000|2021-11-04 11:37:40|1144.2||1144.2||1144.2||1144.2||0
1636025870000|2021-11-04 11:37:50|1144.4|1144.2|1144.4|1144|1144.4|1144.2|1144.2|1143.8|398
1636025880000|2021-11-04 11:38:00||1144.2||1144.2||1144.2||1144.2|0
1636025890000|2021-11-04 11:38:10|||||||||251
1636025900000|2021-11-04 11:38:20|1144.6|1144.4|1144.6|1144.2|1144.6|1144.4|1144.4|1144.2|285
1636025910000|2021-11-04 11:38:30||1144.4||1144.2||1144.4||1144.2|0
1636025930000|2021-11-04 11:38:50|1144.8|1144.6|1144.8|1144.6|1145|1144.6|1144.6|1144.4|1913
1636025940000|2021-11-04 11:39:00|1145|1144.8|1145.2|1144.8|1145.4|1145|1145|1144.8|291
1636025950000|2021-11-04 11:39:10|1145.4|1145|1145.4|1145|1145.4|1145|1145.2|1144.8|0
1636025960000|2021-11-04 11:39:20|1145.2||1145.2||1145.2||1145.2||0
1636025970000|2021-11-04 11:39:30|||||||||1604
1636025980000|2021-11-04 11:39:40|||||||||1420
1636025990000|2021-11-04 11:39:50|1145.4|1145.2|1145.4|1145|1145.4|1145.2|1145.2|1145|491
1636026000000|2021-11-04 11:40:00|||||||||100
1636026010000|2021-11-04 11:40:10|1145.2|1144.8|1145|1144.4|1145.2|1144.8|1145|1144.4|393
1636026020000|2021-11-04 11:40:20|1144.8|1144.6|1145|1144.8|1145|1144.8|1144.8|1144.6|213
1636026030000|2021-11-04 11:40:30|1145.2|1145|1145.2|1145|1145.2|1145|1145|1144.8|1485
1636026040000|2021-11-04 11:40:40||1144.8||1144.8||1145||1144.8|0
1636026050000|2021-11-04 11:40:50||1145||1145||1145||1145|0
1636026060000|2021-11-04 11:41:00||1144.8||1144.8||1144.8||1144.8|446
1636026080000|2021-11-04 11:41:20|1145.4|1145|1145.6|1145.4|1145.6|1145.4|1145.4|1145|1028
1636026090000|2021-11-04 11:41:30||1145.2||1145.2||1145.4||1145.2|75
1636026100000|2021-11-04 11:41:40||1145.4||1145.4||1145.4||1145.4|0
1636026110000|2021-11-04 11:41:50|1145.8|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.4|605
1636026120000|2021-11-04 11:42:00|1145.8|1145.4|1145.6|1145.2|1146|1145.6|1145.6|1145.2|3326
1636026130000|2021-11-04 11:42:10|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|500
1636026180000|2021-11-04 11:43:00|1145.6|1145.2|1145.4|1145.2|1145.6|1145.2|1145.4|1145.2|6
1636026200000|2021-11-04 11:43:20|1145.6|1145.4|1145.6|1145.4|1145.8|1145.6|1145.6|1145.4|114
1636026210000|2021-11-04 11:43:30||1145.2||1145.2||1145.4||1145.2|0
1636026230000|2021-11-04 11:43:50||1145.4||1145.4||1145.4||1145.4|0
1636026240000|2021-11-04 11:44:00|1145.8|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|352
1636026270000|2021-11-04 11:44:30|1145.8||1146||1146||1145.8||0
1636026300000|2021-11-04 11:45:00|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|2355
1636026310000|2021-11-04 11:45:10|1146|1145.6|1146|1145.8|1146|1145.8|1146|1145.6|974
1636026320000|2021-11-04 11:45:20|1146.2||1146.2||1146.2||1146.2||423
1636026330000|2021-11-04 11:45:30|1146|1146|1146.2|1146|1146.2|1146|1146|1145.8|803
1636026340000|2021-11-04 11:45:40|1146|1145.8|1146|1145.8|1146.2|1146|1146|1145.8|1176
1636026350000|2021-11-04 11:45:50|1146.2||1146.2||1146.2||1146.2||0
1636026360000|2021-11-04 11:46:00|1146|1146|1146.2|1146|1146.2|1146|1146|1145.8|0
1636026370000|2021-11-04 11:46:10||1145.8||1146||1146||1145.8|0
1636026390000|2021-11-04 11:46:30||1145.8||1145.8||1145.8||1145.8|0
1636026400000|2021-11-04 11:46:40|1146||1146.2||1146.2||1146||0
1636026410000|2021-11-04 11:46:50|1146||1146||1146||1146||0
1636026430000|2021-11-04 11:47:10|1146.2|1146|1146.2|1145.8|1146.2|1146|1146|1145.8|743
1636026450000|2021-11-04 11:47:30|1146||1146||1146.2||1146||0
1636026460000|2021-11-04 11:47:40|1146.2||1146||1146.2||1146||0
1636026470000|2021-11-04 11:47:50|1146.2|1146|1146|1145.8|1146.2|1146|1146|1145.8|43
1636026480000|2021-11-04 11:48:00|1146.2|1146|1147|1146.6|1147|1146.8|1146.2|1146|4591
1636026490000|2021-11-04 11:48:10|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1147|1146.6|0
1636026500000|2021-11-04 11:48:20|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.4|1783
1636026510000|2021-11-04 11:48:30|1146.6|1146.6|1146.2|1146|1146.6|1146.6|1146.2|1145.8|798
1636026520000|2021-11-04 11:48:40|1146|1145.8|1146|1145.6|1146|1145.8|1146|1145.6|0
1636026530000|2021-11-04 11:48:50|1146.2||1146||1146.2||1146||0
1636026550000|2021-11-04 11:49:10|1146.2|1145.8|1146.6|1146|1146.6|1146.2|1146.2|1145.8|2206
1636026560000|2021-11-04 11:49:20|1146.4|1146.2|1146.8|1146.4|1147|1146.6|1146.4|1146.2|0
1636026580000|2021-11-04 11:49:40|1146.6|1146.2|1146.2|1145.8|1146.6|1146.2|1146.2|1145.8|0
1636026590000|2021-11-04 11:49:50|1146|1145.6|1146|1145.6|1146.2|1145.8|1146|1145.6|0
1636026600000|2021-11-04 11:50:00|1146.2||1146||1146.2||1146||0
1636026610000|2021-11-04 11:50:10|1145.8|1145.8|1146.2|1145.8|1146.2|1145.8|1145.8|1145.8|1496
1636026630000|2021-11-04 11:50:30|1146.4|1146|1146.4|1146|1146.4|1146|1146.2|1146|0
1636026640000|2021-11-04 11:50:40|1146.2|1145.8|1146.2|1146|1146.2|1146|1146.2|1145.8|312
1636026660000|2021-11-04 11:51:00|1146|1145.8|1146.2|1145.8|1146.2|1145.8|1146|1145.8|1941
1636026670000|2021-11-04 11:51:10|1146||1146||1146||1146||0
1636026680000|2021-11-04 11:51:20|1146.2|1146|1146|1145.8|1146.2|1146|1146|1145.8|270
1636026690000|2021-11-04 11:51:30|1146.2|1146|1146.2|1145.8|1146.2|1146|1146|1145.8|1550
1636026730000|2021-11-04 11:52:10||1146||1145.8||1146||1145.8|1500
1636026750000|2021-11-04 11:52:30||1146||1145.8||1146||1145.8|909
1636026770000|2021-11-04 11:52:50||1146||1146||1146||1146|0
1636026800000|2021-11-04 11:53:20|1146.4|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|370
1636026810000|2021-11-04 11:53:30|1146.2|1145.8|1146.2|1145.8|1146.2|1146|1146|1145.8|2858
1636026820000|2021-11-04 11:53:40|1146|1145.6|1145.8|1145.6|1146|1145.6|1145.8|1145.6|1077
1636026830000|2021-11-04 11:53:50|1145.6|1145.4|1145.8|1145.4|1145.8|1145.6|1145.6|1145.4|430
1636026840000|2021-11-04 11:54:00|1145.6||1145.6||1145.6||1145.6||331
1636026850000|2021-11-04 11:54:10|1145.8|1145.6|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|175
1636026880000|2021-11-04 11:54:40|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145.2|1145|2274
1636026890000|2021-11-04 11:54:50|1145.6|1145.2|1145.6|1145.2|1145.8|1145.4|1145.4|1145.2|37
1636026910000|2021-11-04 11:55:10|1145.8|1145.4|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|350
1636026920000|2021-11-04 11:55:20|1145.6|1145.2|1145.6|1145.4|1145.8|1145.4|1145.6|1145.2|0
1636026940000|2021-11-04 11:55:40|1145.8|1145.2|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|0
1636026970000|2021-11-04 11:56:10|1145.8|1145.4|1145.8|1145.6|1145.8|1145.6|1145.8|1145.4|446
1636026980000|2021-11-04 11:56:20|1145.6|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|1511
1636026990000|2021-11-04 11:56:30|1145.6||1145.8||1145.8||1145.6||0
1636027000000|2021-11-04 11:56:40|1145.6||1145.8||1145.8||1145.6||0
1636027010000|2021-11-04 11:56:50|1145.6||1145.8||1145.8||1145.6||0
1636027020000|2021-11-04 11:57:00|1146|1145.6|1146|1145.8|1146|1145.8|1145.8|1145.6|2193
1636027030000|2021-11-04 11:57:10|1145.8|1145.6|1145.4|1145.2|1146|1145.8|1145.4|1145.2|3428
1636027040000|2021-11-04 11:57:20||1145||1145||1145.2||1145|287
1636027050000|2021-11-04 11:57:30|1145.2|1144.8|1145.2|1144.8|1145.4|1145|1145.2|1144.8|0
1636027060000|2021-11-04 11:57:40|1145|1145|1145.2|1145|1145.2|1145|1145|1145|700
1636027080000|2021-11-04 11:58:00|1145|1144.8|1145|1144.6|1145|1144.8|1145|1144.6|100
1636027090000|2021-11-04 11:58:10|1145.2|1144.8|1145.2|1144.8|1145.2|1145|1145|1144.6|120
1636027100000|2021-11-04 11:58:20|1145.4|1145|1145.2|1145|1145.4|1145|1145.2|1145|1153
1636027110000|2021-11-04 11:58:30|1145|1144.8|1144.8|1144.6|1145|1144.8|1144.8|1144.4|1458
1636027120000|2021-11-04 11:58:40|1145|1144.8|1145.2|1145|1145.2|1145|1145|1144.6|1357
1636027130000|2021-11-04 11:58:50|1145.4|1145.2|1145.4|1145|1145.4|1145.2|1145.4|1145|2335
1636027140000|2021-11-04 11:59:00||1145.2||1145.2||1145.2||1145.2|0
1636027150000|2021-11-04 11:59:10|1145.2|1145|1146.2|1145.8|1146.2|1145.8|1145.2|1144.8|3148
1636027160000|2021-11-04 11:59:20|1146|1146|1146.2|1145.8|1146.2|1146|1146|1145.8|90
1636027170000|2021-11-04 11:59:30||1146||1145.8||1146||1145.8|150
1636027180000|2021-11-04 11:59:40|1146|1145.6|1145.4|1145|1146|1145.6|1145.4|1145|1438
1636027190000|2021-11-04 11:59:50|1145.6||1145.6||1145.6||1145.6||0
1636027320000|2021-11-04 12:02:00|1146.8|1146|1145|1144.6|1147|1146.4|1144.8|1144.2|29599
1636027330000|2021-11-04 12:02:10|1144.8|1144.4|1145|1144.4|1145.2|1144.8|1144.2|1144|15310
1636027340000|2021-11-04 12:02:20|1144.8|1144.6|1144.6|1144.2|1145.2|1144.8|1144.6|1144.2|4313
1636027350000|2021-11-04 12:02:30|1144.4|1144|1144.6|1144.2|1144.8|1144.4|1143.8|1143.6|17324
1636027360000|2021-11-04 12:02:40|1144.8|1144.4|1145|1144.8|1145|1144.8|1144.6|1144.4|949
1636027370000|2021-11-04 12:02:50|1145.2|1144.6|1146.2|1145.8|1146.6|1146.2|1145.2|1144.6|4938
1636027380000|2021-11-04 12:03:00|1146|1146|1145.8|1145.4|1146.8|1146.4|1145.6|1145.2|5309
1636027390000|2021-11-04 12:03:10|1145.6|1145.2|1145|1144.8|1145.8|1145.4|1145|1144.6|2250
1636027400000|2021-11-04 12:03:20|1145.2|1145|1145.2|1144.8|1145.4|1145|1145.2|1144.6|1064
1636027410000|2021-11-04 12:03:30|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|0
1636027420000|2021-11-04 12:03:40|1144.6|1144.2|1144.2|1144|1144.8|1144.4|1144.2|1143.8|2400
1636027430000|2021-11-04 12:03:50|1144.4|1143.6|1144|1143.6|1144.4|1143.6|1143.8|1143.6|4107
1636027440000|2021-11-04 12:04:00|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1144|1143.4|1500
1636027450000|2021-11-04 12:04:10|1143.8|1143.4|1144.2|1143.8|1144.2|1143.8|1143.6|1143.2|2837
1636027460000|2021-11-04 12:04:20||1143.6||1143.8||1143.8||1143.6|0
1636027470000|2021-11-04 12:04:30|1144|1143.6|1144.2|1143.6|1144.2|1143.8|1143.6|1143.2|16490
1636027480000|2021-11-04 12:04:40|1144|1143.8|1144|1143.6|1144|1143.8|1144|1143.6|0
1636027490000|2021-11-04 12:04:50|1143.8|1143.4|1143.2|1142.8|1143.8|1143.4|1143.2|1142.8|459
1636027500000|2021-11-04 12:05:00|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|0
1636027510000|2021-11-04 12:05:10|1143|1143|1143|1142.8|1143.2|1143|1143|1142.8|1055
1636027520000|2021-11-04 12:05:20|1142.8|1142.6|1142.6|1142.2|1143|1142.6|1142.4|1142|11375
1636027530000|2021-11-04 12:05:30||1142.4||1142.2||1142.4||1142.2|776
1636027540000|2021-11-04 12:05:40|1142.8|1142.4|1140.8|1140.4|1142.8|1142.4|1140.4|1140.2|69894
1636027550000|2021-11-04 12:05:50|1141|1140.6|1141.6|1141.2|1141.8|1141.2|1141|1140.6|2858
1636027560000|2021-11-04 12:06:00|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.2|1141|1367
1636027570000|2021-11-04 12:06:10||1141.4||1141.4||1141.4||1141.2|0
1636027580000|2021-11-04 12:06:20|1141.8|1141.6|1143|1142.6|1143|1142.6|1141.6|1141.4|14141
1636027590000|2021-11-04 12:06:30|1143.2|1142.8|1143.4|1143|1143.4|1143|1143.2|1142.8|154
1636027600000|2021-11-04 12:06:40|1143.6|1143.4|1142.8|1142.4|1143.8|1143.4|1142.8|1142.4|12070
1636027610000|2021-11-04 12:06:50|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|527
1636027620000|2021-11-04 12:07:00|1143.2|1142.4|1143.4|1143|1143.4|1143|1143|1142.4|12946
1636027630000|2021-11-04 12:07:10|1143.6|1143.2|1143.8|1143.2|1143.8|1143.2|1143.6|1143.2|760
1636027640000|2021-11-04 12:07:20|1144|1143.4|1144.2|1143.6|1144.2|1143.6|1144|1143.4|495
1636027650000|2021-11-04 12:07:30|1144|1143.8|1144.4|1143.8|1144.4|1144|1144|1143.8|603
1636027660000|2021-11-04 12:07:40|1144.6|1144|1144|1143.6|1144.6|1144|1144|1143.6|0
1636027670000|2021-11-04 12:07:50|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.2|180
1636027680000|2021-11-04 12:08:00|1143.8|1143.4|1144|1143.4|1144|1143.6|1143.8|1143.4|166
1636027690000|2021-11-04 12:08:10|1143.8|1143.2|1143.4|1143|1143.8|1143.2|1143.2|1143|1844
1636027700000|2021-11-04 12:08:20|1143.2||1143.2||1143.2||1143.2||0
1636027710000|2021-11-04 12:08:30|1143|1142.8|1143|1142.4|1143|1142.8|1142.6|1142.2|2350
1636027720000|2021-11-04 12:08:40|1143.6|1142.6|1143.2|1142.6|1144|1143.6|1143.2|1142.6|14501
1636027730000|2021-11-04 12:08:50|1143.4|1142.8|1143.6|1143|1143.6|1143.2|1143.4|1142.8|0
1636027740000|2021-11-04 12:09:00|1143.8|1143.2|1143.8|1143.2|1144|1143.4|1143.6|1143|0
1636027750000|2021-11-04 12:09:10|1143.6|1143|1143.6|1143.2|1143.6|1143.2|1143.2|1143|19
1636027760000|2021-11-04 12:09:20|1143.8|1143.4|1144.4|1143.8|1144.6|1144.2|1143.8|1143.4|4959
1636027770000|2021-11-04 12:09:30|1144.6|1144|1144.6|1144.2|1144.8|1144.2|1144.6|1144|0
1636027780000|2021-11-04 12:09:40|1144.8|1144|1144.8|1144.4|1144.8|1144.6|1144.8|1144|4336
1636027790000|2021-11-04 12:09:50|1144.6|1144.6|1144.2|1143.8|1144.6|1144.6|1144.2|1143.6|2772
1636027800000|2021-11-04 12:10:00|1144|1143.6|1143.4|1143|1144|1143.8|1143.4|1142.8|10036
1636027820000|2021-11-04 12:10:20|1143.6|1143.2|1143.6|1143.2|1143.6|1143.4|1143.6|1143.2|538
1636027830000|2021-11-04 12:10:30|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|428
1636027840000|2021-11-04 12:10:40|1143.4|1143|1143.4|1143.2|1143.4|1143.2|1143.4|1143|465
1636027850000|2021-11-04 12:10:50|1143.6||1143.6||1143.8||1143.6||347
1636027860000|2021-11-04 12:11:00|1143.8||1143.8||1143.8||1143.6||0
1636027870000|2021-11-04 12:11:10|1143.6||1143.6||1143.6||1143.6||0
1636027880000|2021-11-04 12:11:20|1143.8|1143.4|1144|1143.4|1144.2|1143.8|1143.8|1143.4|2441
1636027890000|2021-11-04 12:11:30||1143.6||1143.6||1143.6||1143.6|0
1636027900000|2021-11-04 12:11:40|1144.2|1143.8|1144.2|1143.8|1144.2|1144|1144|1143.6|4243
1636027910000|2021-11-04 12:11:50|1144|1143.6|1144.4|1144|1144.4|1144|1144|1143.6|2176
1636027920000|2021-11-04 12:12:00|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1144|1143.6|1756
1636027930000|2021-11-04 12:12:10|1143.8|1143.4|1143.8|1143.4|1144|1143.6|1143.6|1143.2|930
1636027940000|2021-11-04 12:12:20|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|250
1636027950000|2021-11-04 12:12:30|1143.6|1143.2|1143.2|1142.8|1143.6|1143.2|1143.2|1142.8|0
1636027960000|2021-11-04 12:12:40|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.6|0
1636027980000|2021-11-04 12:13:00|1143.4|1143|1143|1142.8|1143.4|1143|1143|1142.6|1319
1636027990000|2021-11-04 12:13:10|1143.2||1143.2||1143.2||1143.2||255
1636028010000|2021-11-04 12:13:30|1143|1141.6|1142.4|1142.2|1143|1142.2|1142|1141.6|36788
1636028020000|2021-11-04 12:13:40|1142.2|1142|1142.6|1142.2|1142.8|1142.6|1142|1141.8|6617
1636028030000|2021-11-04 12:13:50|1142.8|1142.4|1142.8|1142.4|1142.8|1142.6|1142.6|1142.2|395
1636028040000|2021-11-04 12:14:00|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1142.8|1142.6|6999
1636028050000|2021-11-04 12:14:10||1142.6||1142.6||1142.8||1142.6|0
1636028060000|2021-11-04 12:14:20||1142.8||1142.6||1142.8||1142.6|0
1636028070000|2021-11-04 12:14:30||1142.8||1142.8||1142.8||1142.6|0
1636028080000|2021-11-04 12:14:40|1143|1142.6|1142.8|1142.2|1143|1142.6|1142.6|1142.2|4617
1636028090000|2021-11-04 12:14:50||1142.4||1142.6||1142.6||1142.4|0
1636028100000|2021-11-04 12:15:00||1142.4||1142.4||1142.4||1142.2|0
1636028110000|2021-11-04 12:15:10|1143|1142.6|1143|1142.8|1143.6|1143.2|1142.8|1142.6|4306
1636028120000|2021-11-04 12:15:20|1143.2|1142.6|1143|1142.6|1143.2|1142.6|1143|1142.6|4
1636028130000|2021-11-04 12:15:30|1142.8|1142.4|1143.6|1143.2|1143.6|1143.2|1142.8|1142.4|2226
1636028140000|2021-11-04 12:15:40|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|0
1636028150000|2021-11-04 12:15:50|1143||1143.2||1143.2||1143||0
1636028170000|2021-11-04 12:16:10|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1142.8|1142.4|500
1636028180000|2021-11-04 12:16:20|1143|1142.6|1142.4|1142|1143|1142.8|1142.4|1142|1728
1636028190000|2021-11-04 12:16:30|1142.6||1142.4||1142.6||1142.4||0
1636028200000|2021-11-04 12:16:40|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142.2|1023
1636028210000|2021-11-04 12:16:50|1142.4||1142.6||1142.6||1142.4||500
1636028220000|2021-11-04 12:17:00|1142.8|1142.6|1143.4|1143.2|1143.4|1143.2|1142.8|1142.4|693
1636028230000|2021-11-04 12:17:10||1143||1143||1143||1143|0
1636028240000|2021-11-04 12:17:20|1143.6|1143.2|1143.4|1143|1143.6|1143.4|1143.4|1143|686
1636028250000|2021-11-04 12:17:30|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|0
1636028270000|2021-11-04 12:17:50|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.4|1143.2|447
1636028280000|2021-11-04 12:18:00|1143.6|1143.2|1143.6|1143.4|1143.6|1143.4|1143.4|1143.2|750
1636028290000|2021-11-04 12:18:10|1143.4|1143.2|1143.4|1143|1143.4|1143.4|1143.4|1143|0
1636028300000|2021-11-04 12:18:20|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143|0
1636028310000|2021-11-04 12:18:30|1143.4|1143|1143|1142.8|1143.4|1143|1143|1142.8|0
1636028320000|2021-11-04 12:18:40|1143.2|1142.6|1143|1142.6|1143.2|1142.6|1143|1142.6|246
1636028330000|2021-11-04 12:18:50|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|389
1636028340000|2021-11-04 12:19:00|1142.6|1142.2|1142.4|1142.2|1142.6|1142.2|1142.4|1142.2|0
1636028350000|2021-11-04 12:19:10||1142||1142||1142||1142|0
1636028360000|2021-11-04 12:19:20||1141.8||1142||1142||1141.8|0
1636028380000|2021-11-04 12:19:40|1142.2|1141.8|1142|1141.8|1142.2|1141.8|1142|1141.8|1029
1636028400000|2021-11-04 12:20:00|1141.8|1141.6|1141.8|1141.6|1142|1141.8|1141.8|1141.6|1392
1636028410000|2021-11-04 12:20:10|1141.6|1141.4|1141.6|1141.4|1141.6|1141.4|1141.6|1141.2|5314
1636028420000|2021-11-04 12:20:20|1141.4|1141.2|1141.4|1141.2|1141.6|1141.2|1141.4|1141.2|500
1636028430000|2021-11-04 12:20:30|1141.6||1141.6||1141.6||1141.6||613
1636028440000|2021-11-04 12:20:40|1141.4||1141.4||1141.4||1141.4||0
1636028450000|2021-11-04 12:20:50|1141.2|1141|1141.2|1140.8|1141.2|1141|1141.2|1140.8|586
1636028460000|2021-11-04 12:21:00|1141|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.4|1386
1636028470000|2021-11-04 12:21:10|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|395
1636028480000|2021-11-04 12:21:20|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|177
1636028490000|2021-11-04 12:21:30|1140.6|1140.2|1140.6|1140.4|1140.6|1140.4|1140.6|1140.2|0
1636028500000|2021-11-04 12:21:40||1140.2||1140.4||1140.4||1140.2|0
1636028510000|2021-11-04 12:21:50|1140.8||1140.6||1140.8||1140.6||445
1636028520000|2021-11-04 12:22:00|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|776
1636028530000|2021-11-04 12:22:10|1140.8||1140.8||1140.8||1140.8||0
1636028540000|2021-11-04 12:22:20|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|2032
1636028550000|2021-11-04 12:22:30|1140.6|1140.2|1140.6|1140.2|1140.8|1140.2|1140.6|1140.2|0
1636028570000|2021-11-04 12:22:50|1140.4|1140|1140.4|1140.2|1140.4|1140.2|1140.2|1140|2173
1636028580000|2021-11-04 12:23:00|1140.2|1140|1140.4|1140|1140.4|1140.2|1140.2|1140|500
1636028590000|2021-11-04 12:23:10|1140.2|1139.8|1140.2|1140|1140.4|1140.2|1140|1139.8|48285
1636028600000|2021-11-04 12:23:20|1140|1139.8|1139.8|1139.6|1140|1139.8|1139.8|1139.4|4639
1636028610000|2021-11-04 12:23:30||1139.4||1139.4||1139.4||1139.2|1607
1636028620000|2021-11-04 12:23:40|1139.6|1139.2|1139.2|1139|1139.6|1139.2|1139.2|1139|390
1636028630000|2021-11-04 12:23:50||1138.8||1138.8||1138.8||1138.6|123
1636028640000|2021-11-04 12:24:00|1139|1138.6|1139|1138.8|1139|1138.8|1139|1138.6|0
1636028650000|2021-11-04 12:24:10|1139.2|1138.6|1139|1138.4|1139.2|1139|1138.8|1138.4|2155
1636028660000|2021-11-04 12:24:20|1138.8|1138.2|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|0
1636028670000|2021-11-04 12:24:30|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.4|0
1636028680000|2021-11-04 12:24:40|1138.6||1138.8||1138.8||1138.6||748
1636028690000|2021-11-04 12:24:50|1139|1138.6|1138.8|1138.6|1139.2|1139|1138.8|1138.4|7829
1636028700000|2021-11-04 12:25:00|1138.6|1138.4|1138.6|1138.2|1138.6|1138.4|1138.6|1138.2|2593
1636028710000|2021-11-04 12:25:10|1138.8|1138.4|1138.8|1138.4|1139|1138.6|1138.6|1138.4|3743
1636028720000|2021-11-04 12:25:20|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1000
1636028730000|2021-11-04 12:25:30|1138.4|1138.4|1138.6|1138.4|1138.6|1138.4|1138.4|1138.2|461
1636028740000|2021-11-04 12:25:40||1138.2||1138.4||1138.4||1138.2|0
1636028750000|2021-11-04 12:25:50|1138.8|1138.2|1139|1138.6|1139|1138.6|1138.8|1138.2|1447
1636028760000|2021-11-04 12:26:00|1139.2|1138.8|1139.2|1139|1139.2|1139|1139|1138.6|0
1636028770000|2021-11-04 12:26:10|1139|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|574
1636028780000|2021-11-04 12:26:20|1139.2|1138.8|1138.8|1138.4|1139.2|1139|1138.8|1138.4|5539
1636028790000|2021-11-04 12:26:30|1138.6|1138.2|1139|1138.6|1139.2|1138.8|1138.6|1138.2|2662
1636028800000|2021-11-04 12:26:40|1139.2|1138.8|1139.2|1138.6|1139.2|1138.8|1139|1138.6|481
1636028810000|2021-11-04 12:26:50|1139|1138.4|1139|1138.6|1139|1138.6|1139|1138.4|0
1636028820000|2021-11-04 12:27:00|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|0
1636028830000|2021-11-04 12:27:10|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.8|1138.4|688
1636028840000|2021-11-04 12:27:20|1139|1138.6|1139|1138.6|1139.2|1138.8|1139|1138.6|1887
1636028860000|2021-11-04 12:27:40|1139.2|1138.8|1139.4|1139.2|1139.6|1139.2|1139.2|1138.8|1933
1636028870000|2021-11-04 12:27:50|1139.6|1139.4|1139.4|1139|1139.6|1139.4|1139.4|1139|752
1636028900000|2021-11-04 12:28:20|||||||||3240
1636028910000|2021-11-04 12:28:30||1139.2||1139||1139.2||1139|1000
1636028930000|2021-11-04 12:28:50|||||||||329
1636028940000|2021-11-04 12:29:00|1139.2|1138.8|1139.6|1139.4|1139.6|1139.4|1139|1138.6|21451
1636028950000|2021-11-04 12:29:10|1139.4|1139.2|1139|1138.8|1139.6|1139.2|1138.8|1138.6|22222
1636028960000|2021-11-04 12:29:20|1138.8|1138.6|1138.6|1138.2|1138.8|1138.6|1138.6|1138|11119
1636028970000|2021-11-04 12:29:30||1138||1138.2||1138.4||1138|1310
1636028980000|2021-11-04 12:29:40|1138.4|1138|1137.4|1137.2|1138.4|1138|1137.4|1137.2|39320
1636028990000|2021-11-04 12:29:50|1137.6|1137|1138|1137.6|1138|1137.6|1137.4|1137|6231
1636029000000|2021-11-04 12:30:00|1137.8||1138||1138||1137.8||179
1636029010000|2021-11-04 12:30:10|1138.2|1137.8|1139|1138.6|1139|1138.6|1138|1137.8|11267
1636029020000|2021-11-04 12:30:20|1138.8|1138.8|1139|1138.6|1139|1138.8|1138.8|1138.4|441
1636029030000|2021-11-04 12:30:30|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|1714
1636029040000|2021-11-04 12:30:40|1139||1139||1139||1139||0
1636029050000|2021-11-04 12:30:50|1139.2|1139|1139.4|1139.2|1139.4|1139.2|1139.2|1139|655
1636029060000|2021-11-04 12:31:00|1139.6||1139.6||1139.6||1139.6||252
1636029070000|2021-11-04 12:31:10|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|0
1636029080000|2021-11-04 12:31:20|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|593
1636029090000|2021-11-04 12:31:30|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|2897
1636029100000|2021-11-04 12:31:40|1139.8|1139.4|1139.8|1139.4|1140|1139.6|1139.8|1139.4|3174
1636029120000|2021-11-04 12:32:00|1139.6||1139.8||1139.8||1139.6||0
1636029140000|2021-11-04 12:32:20|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.4|1139.2|1953
1636029160000|2021-11-04 12:32:40|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.6|10578
1636029170000|2021-11-04 12:32:50|1140.4||1140||1140.4||1140||0
1636029180000|2021-11-04 12:33:00|1140.2|1139.6|1139.6|1139.2|1140.2|1139.6|1139.6|1139.2|5206
1636029200000|2021-11-04 12:33:20|1139.4|1139|1139.4|1139|1139.6|1139|1139.4|1139|361
1636029210000|2021-11-04 12:33:30|1139.6|1139.2|1139.4|1139.2|1139.6|1139.4|1139.4|1139.2|2528
1636029240000|2021-11-04 12:34:00|1139.2|1139|1139|1138.6|1139.2|1139|1139|1138.6|744
1636029270000|2021-11-04 12:34:30|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|1424
1636029280000|2021-11-04 12:34:40|1139.6|1139.2|1139.4|1138.8|1139.6|1139.4|1139.2|1138.8|2906
1636029290000|2021-11-04 12:34:50|1139.6|1139|1139.6|1139.2|1139.6|1139.2|1139.6|1139|0
1636029300000|2021-11-04 12:35:00|1139.8|1139.4|1139.8|1139.6|1140.6|1140.2|1139.8|1139.2|21628
1636029310000|2021-11-04 12:35:10|1139.6|1139.4|1139.2|1138.8|1139.6|1139.4|1139|1138.8|1491
1636029320000|2021-11-04 12:35:20|1139|1138.6|1139|1138.6|1139.2|1139|1139|1138.4|846
1636029330000|2021-11-04 12:35:30|1139.2|1138.8|1139.6|1139.2|1139.6|1139.2|1139.2|1138.8|1410
1636029340000|2021-11-04 12:35:40|1139.8|1139.4|1139.8|1139.2|1139.8|1139.4|1139.8|1139.2|0
1636029350000|2021-11-04 12:35:50||1139.4||1139.4||1139.4||1139.4|0
1636029370000|2021-11-04 12:36:10|1139.6|1139.2|1139.6|1139.2|1139.8|1139.2|1139.4|1139|515
1636029390000|2021-11-04 12:36:30||1139.4||1139||1139.4||1139|533
1636029400000|2021-11-04 12:36:40|1139.4|1139.2|1139.4|1139.2|1139.4|1139.2|1139.2|1139.2|500
1636029410000|2021-11-04 12:36:50|1139.6|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|671
1636029420000|2021-11-04 12:37:00|1139.8|1139|1139.6|1139.2|1139.8|1139.4|1139.4|1139|0
1636029430000|2021-11-04 12:37:10||1139.4||1139.4||1139.4||1139.2|0
1636029450000|2021-11-04 12:37:30|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|1178
1636029460000|2021-11-04 12:37:40|1139.8||1139.8||1139.8||1139.8||0
1636029470000|2021-11-04 12:37:50|1140||1140||1140||1139.8||0
1636029480000|2021-11-04 12:38:00|1139.8||1139.8||1139.8||1139.8||0
1636029490000|2021-11-04 12:38:10|1139.6|1139.4|1140.2|1139.8|1140.2|1139.8|1139.6|1139.2|1689
1636029500000|2021-11-04 12:38:20|1140|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|0
1636029510000|2021-11-04 12:38:30|1140.4|1140|1140.8|1140.4|1141|1140.8|1140.4|1140|2679
1636029520000|2021-11-04 12:38:40|1141|1140.6|1141|1140.6|1141.2|1140.6|1140.8|1140.4|0
1636029530000|2021-11-04 12:38:50|1140.8|1140.4|1140.2|1140|1140.8|1140.4|1140.2|1140|1881
1636029540000|2021-11-04 12:39:00|1140.4|1139.8|1140.2|1139.8|1140.4|1140|1140.2|1139.8|500
1636029570000|2021-11-04 12:39:30|1140.4|1140|1140.8|1140.4|1140.8|1140.4|1140.4|1140|3418
1636029580000|2021-11-04 12:39:40|1140.6|1140.2|1140.6|1140.2|1140.8|1140.2|1140.4|1140|0
1636029590000|2021-11-04 12:39:50|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|0
1636029600000|2021-11-04 12:40:00|1140.4|1140|1140.4|1140|1140.6|1140.2|1140.4|1140|0
1636029610000|2021-11-04 12:40:10|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|0
1636029620000|2021-11-04 12:40:20|1140.6|1140.2|1141|1140.6|1141|1140.6|1140.4|1140|4236
1636029630000|2021-11-04 12:40:30|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1636029640000|2021-11-04 12:40:40|1141|1140.6|1141|1140.6|1141|1140.8|1141|1140.6|80
1636029650000|2021-11-04 12:40:50|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.4|1140|1120
1636029660000|2021-11-04 12:41:00|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|0
1636029670000|2021-11-04 12:41:10|1140|1139.8|1141.6|1141|1141.8|1141.4|1140|1139.8|27753
1636029680000|2021-11-04 12:41:20|1141.8|1141.2|1141.6|1141.2|1141.8|1141.4|1141.4|1141.2|301
1636029690000|2021-11-04 12:41:30|1141.4|1141|1141.8|1141.4|1141.8|1141.4|1141.2|1140.8|2682
1636029700000|2021-11-04 12:41:40|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|0
1636029710000|2021-11-04 12:41:50|1141.6|1141.2|1141.6|1141.2|1141.8|1141.2|1141.4|1141.2|3102
1636029720000|2021-11-04 12:42:00|1141.8|1141.4|1141.6|1141.2|1141.8|1141.6|1141.4|1141.2|648
1636029730000|2021-11-04 12:42:10|1141.4|1141|1141|1140.6|1141.6|1141.2|1141|1140.6|903
1636029740000|2021-11-04 12:42:20|1141.2|1141|1141.4|1141|1141.4|1141|1141.2|1140.8|0
1636029750000|2021-11-04 12:42:30|1141.2|1140.8|1141.2|1140.8|1141.2|1141|1141|1140.6|1090
1636029760000|2021-11-04 12:42:40|1141|1141|1141|1140.6|1141.2|1141|1140.8|1140.6|2685
1636029770000|2021-11-04 12:42:50|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.2|862
1636029780000|2021-11-04 12:43:00|1140.8|1140.4|1141|1140.8|1141.2|1140.8|1140.8|1140.4|636
1636029790000|2021-11-04 12:43:10|1140.8|1140.6|1140.8|1140.4|1141|1140.6|1140.6|1140.2|1904
1636029800000|2021-11-04 12:43:20||1140.2||1140.4||1140.4||1140.2|0
1636029810000|2021-11-04 12:43:30|1141|1140.6|1141|1140.6|1141.2|1140.8|1141|1140.6|1066
1636029820000|2021-11-04 12:43:40|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|0
1636029830000|2021-11-04 12:43:50|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|250
1636029840000|2021-11-04 12:44:00|1140.4|1140.4|1140.4|1140.2|1140.6|1140.4|1140.2|1140|287
1636029850000|2021-11-04 12:44:10|1140.2|1140|1140.2|1139.8|1140.4|1140|1140|1139.6|3463
1636029860000|2021-11-04 12:44:20|1140.4|1139.6|1140.4|1140|1140.6|1140.2|1140.4|1139.6|545
1636029870000|2021-11-04 12:44:30|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|456
1636029900000|2021-11-04 12:45:00|1140|1139.6|1140.4|1140|1140.4|1140|1139.8|1139.4|2174
1636029910000|2021-11-04 12:45:10|1140.2|1139.8|1140.2|1139.8|1140.4|1140|1140|1139.6|1217
1636029920000|2021-11-04 12:45:20|1140.4|1140|1140.2|1139.8|1140.6|1140.4|1140.2|1139.8|9933
1636029930000|2021-11-04 12:45:30|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1139.8|1139.4|2996
1636029940000|2021-11-04 12:45:40|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|0
1636029950000|2021-11-04 12:45:50|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|500
1636029960000|2021-11-04 12:46:00|1140.4|1140|1140.2|1139.8|1140.4|1140.2|1140.2|1139.8|1565
1636029970000|2021-11-04 12:46:10|1139.8|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|1827
1636029980000|2021-11-04 12:46:20|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.6|190
1636029990000|2021-11-04 12:46:30|1140.4|1139.6|1140.4|1140|1140.4|1140|1140.4|1139.6|0
1636030010000|2021-11-04 12:46:50|1140.2|1139.8|1140.2|1139.6|1140.2|1139.8|1139.8|1139.6|3695
1636030020000|2021-11-04 12:47:00|1140.4|1139.8|1140.4|1140|1140.4|1140|1140.4|1139.8|0
1636030030000|2021-11-04 12:47:10|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|599
1636030040000|2021-11-04 12:47:20|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.2|1139.8|3255
1636030050000|2021-11-04 12:47:30|1140.4|1140|1139.8|1139.4|1140.6|1140.2|1139.8|1139.4|9926
1636030060000|2021-11-04 12:47:40|1139.6|1139.6|1139.8|1139.4|1139.8|1139.6|1139.6|1139.4|1000
1636030070000|2021-11-04 12:47:50||1139.6||1139.4||1139.6||1139.4|1448
1636030080000|2021-11-04 12:48:00|1140|1139.6|1140.2|1139.8|1140.2|1140|1140|1139.4|4304
1636030090000|2021-11-04 12:48:10|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|1078
1636030100000|2021-11-04 12:48:20|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|380
1636030110000|2021-11-04 12:48:30|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|1342
1636030120000|2021-11-04 12:48:40|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|389
1636030130000|2021-11-04 12:48:50|1139.6|1139.2|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|448
1636030140000|2021-11-04 12:49:00|1139.4|1139|1139.2|1139|1139.4|1139|1139.2|1139|4806
1636030150000|2021-11-04 12:49:10|1139|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|2500
1636030160000|2021-11-04 12:49:20|1139|1138.6|1138.6|1138|1139|1138.6|1138.6|1138|1817
1636030170000|2021-11-04 12:49:30|1138.4||1138.2||1138.4||1138.2||0
1636030180000|2021-11-04 12:49:40|1138.4||1138.4||1138.4||1138.2||1005
1636030190000|2021-11-04 12:49:50|1138.2|1137.8|1138.2|1137.8|1138.4|1137.8|1138|1137.6|5030
1636030210000|2021-11-04 12:50:10|1138|1137.6|1138.2|1137.8|1138.2|1138|1137.6|1137.2|5357
1636030220000|2021-11-04 12:50:20|1138||1138||1138||1138||0
1636030230000|2021-11-04 12:50:30|1137.8|1137.6|1137.4|1137|1137.8|1137.6|1137.4|1137|2868
1636030240000|2021-11-04 12:50:40||1137.2||1137.2||1137.2||1137.2|0
1636030250000|2021-11-04 12:50:50|1137.6|1137.4|1137.8|1137.2|1138|1137.6|1137.6|1137.2|701
1636030260000|2021-11-04 12:51:00|1137.6|1137.4|1137.4|1137.2|1137.6|1137.4|1137.4|1137.2|513
1636030270000|2021-11-04 12:51:10|1137.6|1137|1138|1137.6|1138|1137.8|1137.6|1137|1892
1636030280000|2021-11-04 12:51:20|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.6|966
1636030290000|2021-11-04 12:51:30|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|2271
1636030300000|2021-11-04 12:51:40|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|449
1636030310000|2021-11-04 12:51:50||1137||1137.2||1137.2||1137|850
1636030320000|2021-11-04 12:52:00|1137.4|1137|1137.4|1137|1137.4|1137.2|1137.2|1137|699
1636030330000|2021-11-04 12:52:10|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1137|1136.6|1436
1636030350000|2021-11-04 12:52:30|1137.2|1136.8|1137|1136.8|1137.2|1136.8|1137|1136.6|641
1636030360000|2021-11-04 12:52:40|1137.2|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|0
1636030370000|2021-11-04 12:52:50|1137|1137|1137.2|1136.8|1137.2|1137|1137|1136.8|214
1636030380000|2021-11-04 12:53:00|1137||1137||1137.2||1137||0
1636030390000|2021-11-04 12:53:10|1137.2|1136.6|1137|1136.6|1137.2|1136.6|1137|1136.6|123
1636030400000|2021-11-04 12:53:20|1137.2|1137|1136.8|1136.4|1137.2|1137|1136.8|1136.4|2907
1636030410000|2021-11-04 12:53:30|1137|1136.6|1136.8|1136.6|1137|1136.8|1136.8|1136.6|1391
1636030420000|2021-11-04 12:53:40|1137|1136.8|1137|1136.8|1137.2|1137|1137|1136.8|387
1636030440000|2021-11-04 12:54:00|1136.8|1136.6|1136.8|1136.6|1136.8|1136.6|1136.8|1136.4|524
1636030450000|2021-11-04 12:54:10||1136.4||1136.4||1136.4||1136.4|129
1636030470000|2021-11-04 12:54:30|1137|1136.6|1137.4|1136.8|1137.4|1136.8|1137|1136.6|3698
1636030480000|2021-11-04 12:54:40|1137.2||1137.4||1137.4||1137.2||0
1636030490000|2021-11-04 12:54:50|1137.2||1137.4||1137.4||1137.2||0
1636030500000|2021-11-04 12:55:00|1137.2||1137.2||1137.2||1137.2||0
1636030520000|2021-11-04 12:55:20|1137|1136.6|1136.4|1136|1137|1136.6|1136.4|1136|4159
1636030540000|2021-11-04 12:55:40|1136.6|1136.2|1136.8|1136.2|1136.8|1136.6|1136.6|1136.2|5448
1636030550000|2021-11-04 12:55:50|1136.6|1136|1136.4|1136.2|1136.8|1136.2|1136.4|1136|0
1636030560000|2021-11-04 12:56:00|1136.2|1136|1136.2|1136|1136.4|1136|1136.2|1135.8|2894
1636030570000|2021-11-04 12:56:10|1136|1135.8|1136|1135.8|1136.2|1135.8|1135.6|1135.2|7662
1636030580000|2021-11-04 12:56:20|1135.8|1135.6|1135.6|1135.4|1136|1135.6|1135.6|1135.4|2033
1636030590000|2021-11-04 12:56:30|1135.8|1135.2|1135.6|1135.2|1135.8|1135.2|1135.4|1135.2|82
1636030600000|2021-11-04 12:56:40|1135.4||1135.4||1135.4||1135.4||0
1636030610000|2021-11-04 12:56:50|1135.6|1135.4|1135.6|1135.2|1135.8|1135.4|1135.4|1135.2|908
1636030620000|2021-11-04 12:57:00|1135.4|1135|1135.4|1135|1135.4|1135|1135.2|1135|1053
1636030630000|2021-11-04 12:57:10|1135.2|1135.2|1135.2|1134.8|1135.6|1135.2|1135|1134.8|8746
1636030640000|2021-11-04 12:57:20|1135|1134.6|1135.2|1134.8|1135.4|1135.2|1134.8|1134.6|9022
1636030650000|2021-11-04 12:57:30|1135||1135||1135||1135||0
1636030670000|2021-11-04 12:57:50|1134.8|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.6|2519
1636030680000|2021-11-04 12:58:00|1134.8|1134.4|1135.6|1135.2|1135.6|1135.2|1134.8|1134.4|23097
1636030690000|2021-11-04 12:58:10|1135.4|1135.4|1135.4|1135.2|1135.6|1135.4|1135.4|1135.2|1651
1636030700000|2021-11-04 12:58:20|1135.6|1135|1135.4|1135|1135.6|1135|1135.4|1135|2011
1636030720000|2021-11-04 12:58:40|1135.6|1135.2|1135.8|1135.6|1135.8|1135.6|1135.4|1135.2|3915
1636030730000|2021-11-04 12:58:50|1136|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|419
1636030740000|2021-11-04 12:59:00|1135.8|1135.4|1135.8|1135.2|1135.8|1135.4|1135.6|1135.2|1244
1636030750000|2021-11-04 12:59:10|1135.6||1135.6||1135.6||1135.6||500
1636030760000|2021-11-04 12:59:20|1135.8|1135.4|1135.8|1135.2|1136|1135.6|1135.8|1135.2|1432
1636030770000|2021-11-04 12:59:30|1136|1135.4|1136|1135.6|1136|1135.6|1136|1135.4|2261
1636030790000|2021-11-04 12:59:50|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|1538
1636030800000|2021-11-04 13:00:00||1135.2||1135.4||1135.6||1135.2|500
1636030810000|2021-11-04 13:00:10|1135.6|1135.2|1135.8|1135.4|1135.8|1135.6|1135.6|1135.2|711
1636030820000|2021-11-04 13:00:20||1135.2||1135.2||1135.4||1135.2|0
1636030830000|2021-11-04 13:00:30|1135.6|1135|1135.4|1135.2|1135.6|1135.2|1135|1134.6|4294
1636030840000|2021-11-04 13:00:40|1135.6|1135.4|1135.8|1135.4|1135.8|1135.4|1135.4|1135.2|411
1636030850000|2021-11-04 13:00:50|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|0
1636030860000|2021-11-04 13:01:00|1135.8|1135.4|1136|1135.6|1136.2|1136|1135.8|1135.4|1797
1636030870000|2021-11-04 13:01:10|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.4|850
1636030880000|2021-11-04 13:01:20|1136|1135.6|1136|1135.6|1136.2|1135.6|1136|1135.6|0
1636030890000|2021-11-04 13:01:30|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|0
1636030900000|2021-11-04 13:01:40|||||||||400
1636030920000|2021-11-04 13:02:00|1135.6|1135.4|1135|1134.8|1135.8|1135.4|1135|1134.8|18244
1636030930000|2021-11-04 13:02:10|1134.8|1134.6|1134.6|1134.2|1134.8|1134.6|1134.6|1134.2|180
1636030940000|2021-11-04 13:02:20|1134.8|1134.4|1135.2|1134.8|1135.4|1135|1134.8|1134.4|3412
1636030970000|2021-11-04 13:02:50|1135.4|1135|1135.4|1135.2|1135.4|1135.2|1135.4|1135|180
1636030980000|2021-11-04 13:03:00|1135.6|1135.4|1136|1135.4|1136|1135.6|1135.6|1135.2|1665
1636030990000|2021-11-04 13:03:10|1135.8|1135.6|1135.8|1135.4|1135.8|1135.6|1135.8|1135.4|0
1636031000000|2021-11-04 13:03:20|1135.6|1135.2|1135.6|1135.2|1135.6|1135.4|1135.6|1135.2|313
1636031010000|2021-11-04 13:03:30|1135.4|1135|1135.6|1135|1135.6|1135.2|1135.4|1135|250
1636031020000|2021-11-04 13:03:40||1135.2||1135||1135.2||1135|215
1636031030000|2021-11-04 13:03:50|1135.4|1134.8|1134.8|1134.4|1135.4|1135|1134.8|1134.4|2114
1636031040000|2021-11-04 13:04:00|1134.6|1134.2|1134.6|1134.2|1134.8|1134.4|1134.6|1134|0
1636031050000|2021-11-04 13:04:10||1134||1134||1134||1134|0
1636031060000|2021-11-04 13:04:20|1134.4|1134.2|1134.4|1134|1134.4|1134.2|1134.2|1133.8|0
1636031080000|2021-11-04 13:04:40|1134.6|1134.2|1135.2|1134.6|1135.4|1135|1134.6|1134.2|2100
1636031090000|2021-11-04 13:04:50||1134.8||1134.8||1134.8||1134.8|0
1636031100000|2021-11-04 13:05:00|1135|1134.6|1134.8|1134.6|1135|1134.6|1134.6|1134.4|0
1636031110000|2021-11-04 13:05:10|1134.6|1134.4|1135|1134.6|1135|1134.6|1134.6|1134.4|4000
1636031120000|2021-11-04 13:05:20|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.6|0
1636031130000|2021-11-04 13:05:30||1134.6||1134.8||1134.8||1134.6|0
1636031150000|2021-11-04 13:05:50|1135||1135||1135||1135||0
1636031160000|2021-11-04 13:06:00|1135.2|1135|1135.4|1135|1135.4|1135|1135.2|1134.8|2469
1636031180000|2021-11-04 13:06:20|1135.2|1134.8|1135.4|1134.8|1135.4|1134.8|1135.2|1134.8|0
1636031190000|2021-11-04 13:06:30|1135.2|1134.6|1135|1134.8|1135.2|1134.8|1135|1134.6|3773
1636031210000|2021-11-04 13:06:50|1135.2|1135|1135.6|1135.4|1135.8|1135.6|1135.2|1135|1679
1636031220000|2021-11-04 13:07:00|1135.4|1135.2|1135.8|1135.4|1135.8|1135.4|1135.4|1135.2|1406
1636031230000|2021-11-04 13:07:10|1136|1135.6|1136|1135.8|1136|1135.8|1136|1135.6|751
1636031250000|2021-11-04 13:07:30|1135.8|1135.6|1135.8|1135.6|1136|1135.6|1135.8|1135.4|3697
1636031260000|2021-11-04 13:07:40|1135.6|1135.4|1135.6|1135.2|1135.6|1135.4|1135.6|1135.2|22
1636031270000|2021-11-04 13:07:50|1135.8|1135.4|1136|1135.6|1136|1135.8|1135.8|1135.4|3628
1636031280000|2021-11-04 13:08:00||1135.8||1135.8||1135.8||1135.8|125
1636031290000|2021-11-04 13:08:10|||||||||7
1636031300000|2021-11-04 13:08:20|1136.2|1136|1137|1136.6|1137.2|1136.8|1136.2|1136|5628
1636031310000|2021-11-04 13:08:30||1136.8||1136.6||1136.8||1136.6|0
1636031320000|2021-11-04 13:08:40|1136.8|1136.4|1136.6|1136.4|1136.8|1136.4|1136.4|1136|3690
1636031330000|2021-11-04 13:08:50|1136.4|1136.2|1136.6|1136|1136.6|1136.2|1136.4|1136|0
1636031350000|2021-11-04 13:09:10|1136.4|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|0
1636031360000|2021-11-04 13:09:20|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|503
1636031380000|2021-11-04 13:09:40|1136.8|1136.4|1136.6|1136.2|1136.8|1136.6|1136.4|1136|4242
1636031400000|2021-11-04 13:10:00|1136.8|1136.4|1136.2|1136|1136.8|1136.4|1136.2|1136|1919
1636031410000|2021-11-04 13:10:10|1136.4|1135.8|1136.2|1135.8|1136.4|1135.8|1136|1135.6|4215
1636031440000|2021-11-04 13:10:40|1136|1135.6|1135.8|1135.4|1136|1135.8|1135.6|1135.2|1856
1636031450000|2021-11-04 13:10:50|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.6|1121
1636031460000|2021-11-04 13:11:00|1135.8|1135.8|1135.8|1135.4|1136|1135.8|1135.8|1135.4|1475
1636031490000|2021-11-04 13:11:30|||||||||100
1636031510000|2021-11-04 13:11:50|1136|1135.6|1136|1135.8|1136|1135.8|1136|1135.6|1371
1636031520000|2021-11-04 13:12:00|1136.2|1136|1136.2|1135.8|1136.2|1136|1136.2|1135.8|1558
1636031530000|2021-11-04 13:12:10|1136|1136|1136.2|1135.8|1136.2|1136|1136|1135.8|1026
1636031540000|2021-11-04 13:12:20|1136.4|1136|1136.6|1136.4|1136.6|1136.4|1136.4|1136|503
1636031560000|2021-11-04 13:12:40|1136.4|1136.2|1136.6|1136.2|1136.6|1136.2|1136.4|1136|1868
1636031570000|2021-11-04 13:12:50|1136.8|1136.4|1136.8|1136.6|1136.8|1136.6|1136.8|1136.4|954
1636031580000|2021-11-04 13:13:00||1136.4||1136.6||1136.6||1136.4|0
1636031590000|2021-11-04 13:13:10|1137|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.8|541
1636031600000|2021-11-04 13:13:20|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.6|1136.2|1967
1636031610000|2021-11-04 13:13:30|1136.6|1136.2|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|75
1636031620000|2021-11-04 13:13:40|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|710
1636031630000|2021-11-04 13:13:50|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1136.2|8031
1636031640000|2021-11-04 13:14:00|1136.8|1136.4|1136.8|1136.4|1137|1136.8|1136.8|1136.4|3486
1636031660000|2021-11-04 13:14:20|1137||1137||1137||1137||0
1636031670000|2021-11-04 13:14:30|1136.8|1136.6|1137.4|1137|1137.6|1137.4|1136.8|1136.6|1597
1636031690000|2021-11-04 13:14:50|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|2218
1636031700000|2021-11-04 13:15:00|1137.4|1137|1137.4|1137|1137.4|1137.2|1137.2|1137|227
1636031720000|2021-11-04 13:15:20|1137.6|1137.2|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|1669
1636031730000|2021-11-04 13:15:30|1137.8|1137.4|1137.4|1137.2|1137.8|1137.4|1137.2|1137|3773
1636031740000|2021-11-04 13:15:40||1137||1137||1137.2||1137|0
1636031750000|2021-11-04 13:15:50|1137.2|1137.2|1137.2|1136.8|1137.2|1137.2|1137|1136.6|3190
1636031760000|2021-11-04 13:16:00|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|241
1636031770000|2021-11-04 13:16:10|1137.4|1137|1137.4|1137|1137.4|1137|1137.2|1137|980
1636031780000|2021-11-04 13:16:20|1137.2||1137.4||1137.4||1137.2||516
1636031790000|2021-11-04 13:16:30|1137.6|1137.2|1137.4|1137|1137.6|1137.4|1137.4|1137|1892
1636031800000|2021-11-04 13:16:40|1137.6|1136.8|1137.2|1136.8|1137.6|1136.8|1137.2|1136.8|500
1636031810000|2021-11-04 13:16:50|1137.4|1137|1137.6|1137.2|1137.6|1137.4|1137.2|1137|3565
1636031820000|2021-11-04 13:17:00||1137.4||1137.2||1137.4||1137|729
1636031830000|2021-11-04 13:17:10|1137.4|1137|1137.2|1136.8|1137.4|1137.2|1137|1136.6|250
1636031850000|2021-11-04 13:17:30|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|0
1636031860000|2021-11-04 13:17:40|1137|1136.6|1136.6|1136.4|1137.2|1136.8|1136.6|1136.4|888
1636031870000|2021-11-04 13:17:50|1136.8|1136.6|1136.8|1136.4|1136.8|1136.6|1136.8|1136.4|1427
1636031880000|2021-11-04 13:18:00|1136.6|1136.2|1137|1136.6|1137|1136.8|1136.6|1136.2|4947
1636031890000|2021-11-04 13:18:10||1136.8||1136.8||1136.8||1136.6|839
1636031900000|2021-11-04 13:18:20||1136.6||1136.6||1136.6||1136.4|110
1636031920000|2021-11-04 13:18:40|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1137|1136.6|287
1636031930000|2021-11-04 13:18:50|1136.8||1137||1137||1136.8||0
1636031940000|2021-11-04 13:19:00|1137.2|1136.8|1137|1136.6|1137.2|1137|1137|1136.6|993
1636031950000|2021-11-04 13:19:10|1137.2|1136.8|1137.6|1137.2|1137.6|1137.4|1137.2|1136.8|1267
1636031960000|2021-11-04 13:19:20||1137.4||1137.4||1137.4||1137.4|0
1636031970000|2021-11-04 13:19:30|1137.8|1137.6|1137.6|1137.4|1137.8|1137.6|1137.6|1137.4|698
1636031980000|2021-11-04 13:19:40|1137.8|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.6|449
1636032000000|2021-11-04 13:20:00|1137.8|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.6|4568
1636032010000|2021-11-04 13:20:10|1138.2|1137.8|1138|1137.6|1138.4|1138|1137.6|1137.4|8939
1636032020000|2021-11-04 13:20:20|1138.2|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.8|429
1636032030000|2021-11-04 13:20:30|1138.2|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.8|0
1636032040000|2021-11-04 13:20:40|1138.2|1138.2|1138.6|1138.4|1138.6|1138.4|1138.2|1138.2|2554
1636032050000|2021-11-04 13:20:50||1138.2||1138.2||1138.2||1138.2|0
1636032060000|2021-11-04 13:21:00|1138.4||1138.6||1138.6||1138.4||0
1636032070000|2021-11-04 13:21:10|1138.4|1138|1138.4|1138.2|1138.6|1138.4|1138.2|1137.8|10284
1636032090000|2021-11-04 13:21:30|1138.2|1138|1138.4|1138|1138.4|1138.2|1138.2|1137.8|1895
1636032100000|2021-11-04 13:21:40|1138.2|1137.8|1138|1137.8|1138.2|1137.8|1138|1137.8|0
1636032120000|2021-11-04 13:22:00|1137.8|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.4|477
1636032130000|2021-11-04 13:22:10|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1636032140000|2021-11-04 13:22:20|1138.2|1137.8|1138.2|1138|1138.4|1138.2|1138.2|1137.8|1363
1636032150000|2021-11-04 13:22:30||1137.8||1137.8||1137.8||1137.8|515
1636032170000|2021-11-04 13:22:50|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.2|1138|46
1636032180000|2021-11-04 13:23:00|1138.2||1138.2||1138.2||1138.2||0
1636032190000|2021-11-04 13:23:10|1138.4||1138.4||1138.4||1138.2||0
1636032200000|2021-11-04 13:23:20|1138.2|1137.8|1138.2|1138|1138.4|1138.2|1138|1137.6|16352
1636032210000|2021-11-04 13:23:30|1138|1137.8|1138.2|1138|1138.4|1138|1138|1137.8|2826
1636032220000|2021-11-04 13:23:40||1137.8||1137.8||1137.8||1137.8|0
1636032230000|2021-11-04 13:23:50|1138|1137.6|1137.4|1137|1138|1137.6|1137.4|1137|4608
1636032240000|2021-11-04 13:24:00|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1137|1481
1636032250000|2021-11-04 13:24:10|1137.2|1136.8|1137.4|1137.2|1137.4|1137.2|1137.2|1136.8|449
1636032270000|2021-11-04 13:24:30|1137.2|1137|1137.2|1136.8|1137.2|1137|1137|1136.6|51
1636032280000|2021-11-04 13:24:40|1137|1136.6|1136.8|1136.6|1137|1136.6|1136.8|1136.6|0
1636032290000|2021-11-04 13:24:50||1136.4||1136.4||1136.4||1136.4|0
1636032300000|2021-11-04 13:25:00||1136.6||1136.4||1136.6||1136.4|2000
1636032310000|2021-11-04 13:25:10|1136.6|1136.2|1136|1135.6|1136.6|1136.2|1135.8|1135.4|8481
1636032320000|2021-11-04 13:25:20|1135.8||1135.8||1135.8||1135.8||212
1636032330000|2021-11-04 13:25:30|1135.6|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|0
1636032340000|2021-11-04 13:25:40|1135.6|1135.2|1135.4|1135.2|1135.6|1135.2|1135.4|1135.2|0
1636032360000|2021-11-04 13:26:00|1135.2|1135|1135.2|1134.8|1135.6|1135.4|1135|1134.6|13340
1636032370000|2021-11-04 13:26:10|1135|1134.6|1135.2|1134.8|1135.2|1135|1135|1134.6|2400
1636032380000|2021-11-04 13:26:20|1135|1135|1135.4|1135|1135.4|1135|1135|1134.8|1032
1636032390000|2021-11-04 13:26:30|1135.2|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.8|536
1636032400000|2021-11-04 13:26:40|1135.2|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.8|3294
1636032410000|2021-11-04 13:26:50|1135.2|1134.8|1135.4|1135|1135.6|1135.2|1135.2|1134.8|3042
1636032420000|2021-11-04 13:27:00|1135.2|1134.8|1135|1134.6|1135.2|1134.8|1134.8|1134.6|3
1636032430000|2021-11-04 13:27:10|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.6|1134.4|4228
1636032440000|2021-11-04 13:27:20||1134.6||1134.4||1134.6||1134.4|0
1636032450000|2021-11-04 13:27:30|1134.6|1134.2|1134.6|1134.2|1134.8|1134.4|1134.4|1134.2|2686
1636032460000|2021-11-04 13:27:40|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1134|1581
1636032470000|2021-11-04 13:27:50|1134.8|1134.4|1134.6|1134.4|1134.8|1134.6|1134.6|1134.4|2380
1636032480000|2021-11-04 13:28:00|1134.4|1134.2|1134.4|1134|1134.4|1134.4|1134.4|1134|1592
1636032490000|2021-11-04 13:28:10|1134.2||1134.2||1134.2||1134.2||0
1636032500000|2021-11-04 13:28:20|1134|1133.8|1134.4|1134|1134.4|1134|1134|1133.6|3270
1636032510000|2021-11-04 13:28:30|1134.2||1134.2||1134.2||1134.2||0
1636032520000|2021-11-04 13:28:40|1134|1133.8|1134.2|1133.6|1134.2|1133.8|1134|1133.6|593
1636032530000|2021-11-04 13:28:50|1134|1133.4|1133.8|1133.4|1134|1133.6|1133.8|1133.4|500
1636032540000|2021-11-04 13:29:00|1133.6|1133.6|1133.8|1133.4|1133.8|1133.6|1133.6|1133.2|1162
1636032550000|2021-11-04 13:29:10|1133.6|1133.2|1133|1132.8|1133.6|1133.2|1133|1132.6|3408
1636032560000|2021-11-04 13:29:20|1133.2|1132.6|1133.2|1132.8|1133.4|1133|1133|1132.6|1114
1636032570000|2021-11-04 13:29:30|1133|1132.6|1133|1132.6|1133|1132.6|1132.8|1132.4|1180
1636032580000|2021-11-04 13:29:40|1133.2|1133|1133.6|1133.2|1133.8|1133.4|1133.2|1133|4940
1636032590000|2021-11-04 13:29:50||1133||1133.2||1133.2||1133|0
1636032600000|2021-11-04 13:30:00|1133.8|1133.4|1132.6|1132.2|1133.8|1133.6|1132.4|1132.2|16666
1636032610000|2021-11-04 13:30:10|1132.8|1132|1132.8|1132.6|1133|1132.8|1132.4|1132|2044
1636032620000|2021-11-04 13:30:20|1133|1132.8|1133|1132.8|1133.2|1132.8|1133|1132.8|778
1636032630000|2021-11-04 13:30:30|1133.2|1133|1133|1132.8|1133.4|1133|1133|1132.8|6284
1636032640000|2021-11-04 13:30:40|1132.8|1132.6|1132|1131.6|1132.8|1132.6|1132|1131.6|18272
1636032650000|2021-11-04 13:30:50|1131.8|1131.4|1131.6|1131.2|1131.8|1131.6|1131.4|1131.2|587
1636032660000|2021-11-04 13:31:00|1131.4|1131.4|1131.4|1131|1131.8|1131.6|1131.4|1131|3301
1636032670000|2021-11-04 13:31:10|1131.6|1131.2|1132.4|1132|1132.8|1132.6|1131.4|1131|13419
1636032680000|2021-11-04 13:31:20|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1131.8|1131.6|4974
1636032690000|2021-11-04 13:31:30|1132.4|1132|1132.4|1132|1132.4|1132.2|1132.2|1132|1027
1636032700000|2021-11-04 13:31:40|1132.2|1131.8|1131.4|1131|1132.2|1131.8|1131.2|1131|7902
1636032710000|2021-11-04 13:31:50|1131.6|1131.2|1132|1131.8|1132|1131.8|1131.6|1131.2|2027
1636032720000|2021-11-04 13:32:00|1132.2|1131.6|1132.2|1132|1132.4|1132|1132|1131.6|978
1636032730000|2021-11-04 13:32:10|1132.4|1131.8|1132.6|1132.2|1132.8|1132.4|1132.4|1131.8|2104
1636032740000|2021-11-04 13:32:20|1132.8|1132|1132.2|1132|1132.8|1132|1132.2|1132|1717
1636032750000|2021-11-04 13:32:30|1132|1131.8|1130.6|1130.2|1132|1131.8|1130|1129.6|49089
1636032760000|2021-11-04 13:32:40|1130.8|1130.4|1130.8|1130.4|1131|1130.4|1130.8|1130.4|995
1636032770000|2021-11-04 13:32:50|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.6|1130.2|1623
1636032780000|2021-11-04 13:33:00|1130.6|1130.2|1130.2|1130|1130.6|1130.2|1130.2|1130|4595
1636032790000|2021-11-04 13:33:10|1130|1129.8|1129.6|1129.2|1130|1129.8|1129.4|1129.2|30818
1636032800000|2021-11-04 13:33:20|1129.4|1129|1129.4|1129|1129.6|1129.2|1129.2|1129|3009
1636032810000|2021-11-04 13:33:30|1129.6|1129.2|1129.4|1129.2|1129.6|1129.2|1129.4|1129.2|401
1636032820000|2021-11-04 13:33:40||1129||1129||1129||1129|606
1636032830000|2021-11-04 13:33:50|1129.6|1129.2|1129.6|1129.2|1129.8|1129.6|1129.4|1129|10382
1636032840000|2021-11-04 13:34:00|1129.4|1129|1127.6|1127.2|1129.4|1129|1127.2|1127|28144
1636032850000|2021-11-04 13:34:10|1127.4|1127.4|1127.4|1127|1128|1127.6|1127.2|1127|5475
1636032860000|2021-11-04 13:34:20|1127.2|1126.8|1127.4|1127|1127.4|1127.2|1127|1126.8|35487
1636032870000|2021-11-04 13:34:30|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.8|2300
1636032880000|2021-11-04 13:34:40|1127.2||1127.4||1127.4||1127.2||0
1636032890000|2021-11-04 13:34:50|1127.2|1126.8|1126.2|1125.6|1127.2|1126.8|1125.8|1125.6|7860
1636032900000|2021-11-04 13:35:00|1126|1125.8|1125.4|1125.2|1126|1125.8|1125|1124.8|33230
1636032910000|2021-11-04 13:35:10|1125.2|1125|1125.4|1124.8|1125.4|1125|1125|1124.6|10152
1636032920000|2021-11-04 13:35:20|1125.6|1125|1126|1125.6|1126.2|1126|1125.6|1125|3894
1636032930000|2021-11-04 13:35:30|1126.6|1126|1126.6|1126|1126.6|1126.2|1126.4|1126|9227
1636032940000|2021-11-04 13:35:40|1126.4|1125.8|1126|1125.6|1126.4|1125.8|1126|1125.6|686
1636032950000|2021-11-04 13:35:50|1125.8|1125.4|1125.6|1125.2|1126|1125.4|1125.6|1125.2|722
1636032960000|2021-11-04 13:36:00|1125.4|1125|1125.2|1125|1125.6|1125.2|1125.2|1125|1437
1636032970000|2021-11-04 13:36:10|1125.4|1125.2|1125.6|1125|1125.6|1125.2|1125.4|1125|563
1636032980000|2021-11-04 13:36:20|1125.8|1125.2|1125.8|1125.4|1126|1125.6|1125.6|1125.2|12156
1636032990000|2021-11-04 13:36:30|1125.6|1125.2|1126|1125.6|1126|1125.6|1125.6|1125.2|1831
1636033000000|2021-11-04 13:36:40|1125.8|1125.4|1125.8|1125.4|1125.8|1125.6|1125.6|1125.2|6033
1636033010000|2021-11-04 13:36:50|1125.6|1125.6|1125.6|1125.4|1125.8|1125.6|1125.6|1125.2|1583
1636033020000|2021-11-04 13:37:00|1125.4|1125.2|1125.4|1125.2|1125.4|1125.2|1125.4|1125.2|490
1636033030000|2021-11-04 13:37:10|1125.2|1125|1125|1124.4|1125.2|1125|1125|1124.4|5276
1636033040000|2021-11-04 13:37:20|1124.8|1124.2|1123.8|1123.2|1124.8|1124.2|1123.4|1123|18350
1636033050000|2021-11-04 13:37:30|1123.6|1123|1123.4|1123|1123.6|1123.2|1123.2|1123|568
1636033060000|2021-11-04 13:37:40|1123.6|1123.2|1123.6|1123|1123.8|1123.4|1123.2|1123|17633
1636033070000|2021-11-04 13:37:50|1123.4|1123.2|1123.4|1123.2|1123.6|1123.4|1123.4|1123|3746
1636033080000|2021-11-04 13:38:00|1123.6|1123.4|1123.6|1123.2|1123.8|1123.6|1123.4|1123.2|10169
1636033090000|2021-11-04 13:38:10|1123.4|1123|1123.2|1122.6|1123.4|1123|1123|1122.6|11963
1636033100000|2021-11-04 13:38:20|1123|1122.8|1122.8|1122.4|1123.2|1122.8|1122.8|1122.4|1812
1636033110000|2021-11-04 13:38:30|1122.6|1122.2|1121.4|1121|1122.6|1122.4|1121.4|1121|31430
1636033120000|2021-11-04 13:38:40|1121.2|1120.8|1120.2|1120|1121.4|1120.8|1120.2|1120|11753
1636033130000|2021-11-04 13:38:50|1120.4|1120.2|1120.8|1120.2|1121|1120.8|1120.4|1120.2|6263
1636033140000|2021-11-04 13:39:00|1121|1120.4|1120.8|1120.2|1121|1120.6|1120.8|1120.2|1409
1636033150000|2021-11-04 13:39:10|1120.6|1120.4|1119.8|1119.4|1120.6|1120.4|1119.6|1119|11548
1636033160000|2021-11-04 13:39:20|1120|1119.6|1121|1120.6|1121|1120.6|1120|1119.6|9151
1636033170000|2021-11-04 13:39:30|1121.2|1120.8|1121.8|1121.4|1122|1121.8|1121.2|1120.8|9757
1636033180000|2021-11-04 13:39:40|1122|1121.6|1122.4|1121.8|1122.4|1122.2|1121.8|1121.6|8163
1636033190000|2021-11-04 13:39:50|1122.6|1122|1123|1122.6|1123|1122.8|1122.6|1122|5405
1636033200000|2021-11-04 13:40:00|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.6|1122.4|2170
1636033210000|2021-11-04 13:40:10|1122.8|1122.4|1123|1122.4|1123|1122.6|1122.6|1122.2|2982
1636033220000|2021-11-04 13:40:20|1122.8|1122.2|1123|1122.8|1123.2|1123|1122.6|1122.2|2041
1636033230000|2021-11-04 13:40:30|1123.2|1122.6|1121.4|1121|1123.2|1122.8|1121.4|1121|20366
1636033240000|2021-11-04 13:40:40|1121.2|1120.8|1121.8|1121.4|1122|1121.8|1121.2|1120.8|2504
1636033250000|2021-11-04 13:40:50|1121.6|1121.2|1121.2|1120.8|1121.8|1121.2|1120.6|1120.4|32620
1636033260000|2021-11-04 13:41:00|1121|1121|1120.4|1120|1121.2|1121|1120.4|1120|1858
1636033270000|2021-11-04 13:41:10|1120.2|1119.8|1120|1119.6|1120.4|1119.8|1119.8|1119.6|18309
1636033280000|2021-11-04 13:41:20|1120.2|1119.8|1119.6|1119.2|1120.4|1119.8|1119.4|1119|7033
1636033290000|2021-11-04 13:41:30|1119.8|1119.6|1120|1119.6|1120.2|1119.8|1119.8|1119.6|4669
1636033300000|2021-11-04 13:41:40|1120.2|1119.8|1120|1119.6|1120.2|1120|1119.6|1119.2|32641
1636033310000|2021-11-04 13:41:50|1119.8|1119.4|1119.8|1119.4|1119.8|1119.6|1119.8|1119.4|3065
1636033330000|2021-11-04 13:42:10|1119.6|1119.6|1119.6|1119.4|1119.6|1119.6|1119.6|1119.4|500
1636033340000|2021-11-04 13:42:20|1119.8|1119.2|1119.6|1119.2|1119.8|1119.4|1119.4|1119|3911
1636033350000|2021-11-04 13:42:30|1119.8|1119.4|1119.8|1119.4|1119.8|1119.6|1119.8|1119.4|737
1636033360000|2021-11-04 13:42:40|1120|1119.6|1119.2|1119|1120.2|1119.8|1119.2|1119|3470
1636033370000|2021-11-04 13:42:50|1119|1118.8|1119|1118.8|1119.2|1119|1119|1118.6|5612
1636033380000|2021-11-04 13:43:00|1118.8|1118.6|1118.4|1118.2|1119|1118.6|1118.4|1118|1461
1636033390000|2021-11-04 13:43:10|1118.2|1118|1118.2|1117.8|1118.8|1118.4|1118|1117.8|11580
1636033400000|2021-11-04 13:43:20|1118.4|1118|1118.4|1118.2|1118.6|1118.2|1118.4|1118|3810
1636033410000|2021-11-04 13:43:30|1118.6|1118.4|1118.8|1118.6|1119|1118.6|1118.6|1118.4|10620
1636033420000|2021-11-04 13:43:40|1118.6|1118.4|1117.4|1117|1118.6|1118.4|1117.4|1117|14778
1636033430000|2021-11-04 13:43:50|1117.6|1117.2|1118.4|1118|1118.4|1118|1117.6|1117.2|4450
1636033440000|2021-11-04 13:44:00|1118.2|1117.8|1117.6|1117|1118.2|1117.8|1117.4|1117|2142
1636033450000|2021-11-04 13:44:10|1117.8|1117.2|1117.4|1117.2|1117.8|1117.2|1117.4|1117|1281
1636033460000|2021-11-04 13:44:20|1117.6|1117|1117.2|1117|1117.8|1117.2|1117.2|1117|553
1636033470000|2021-11-04 13:44:30|1117.4|1116.8|1116.2|1115.8|1117.4|1116.8|1116.2|1115.6|8317
1636033480000|2021-11-04 13:44:40|1116|1115.6|1115.8|1115.2|1116.2|1115.8|1115.8|1115.2|5339
1636033490000|2021-11-04 13:44:50|1115.6|1115|1115.4|1115.2|1115.6|1115.2|1115.4|1115|4848
1636033500000|2021-11-04 13:45:00|1115.6|1115|1115.4|1115.2|1115.6|1115.2|1115.4|1115|856
1636033510000|2021-11-04 13:45:10|1115.2|1115|1114.8|1114.4|1115.4|1115|1114.8|1114.2|46660
1636033520000|2021-11-04 13:45:20|1114.6|1114.2|1114.2|1113.8|1114.8|1114.4|1114.2|1113.6|10311
1636033530000|2021-11-04 13:45:30|1114|1114|1114.8|1114.4|1115|1114.6|1114|1114|11994
1636033540000|2021-11-04 13:45:40|1115|1114.6|1115.6|1115|1116.8|1116.6|1115|1114.4|30522
1636033550000|2021-11-04 13:45:50|1115.8|1115.2|1116.2|1115.8|1116.2|1115.8|1115.6|1115|2447
1636033560000|2021-11-04 13:46:00|1116|1115.6|1115.4|1115.2|1116.2|1115.8|1115.4|1115|7638
1636033570000|2021-11-04 13:46:10|1115.6|1115|1115.8|1115.2|1116.2|1115.8|1115.6|1115|4262
1636033580000|2021-11-04 13:46:20|1116|1116|1115.4|1115|1116.2|1116|1115.4|1115|24866
1636033590000|2021-11-04 13:46:30|1115.6|1115.2|1115.4|1114.8|1115.6|1115.2|1115|1114.4|10673
1636033600000|2021-11-04 13:46:40|1115.6|1115|1117|1116.4|1117|1116.4|1115.6|1114.8|13298
1636033610000|2021-11-04 13:46:50|1117.2|1116.6|1117.2|1116.6|1117.6|1117|1116.8|1116.4|9906
1636033620000|2021-11-04 13:47:00|1117|1116.8|1117|1116.8|1117.2|1116.8|1116.8|1116.4|5457
1636033630000|2021-11-04 13:47:10|1117.2|1117|1116.6|1116.2|1117.8|1117.4|1116.6|1116.2|22221
1636033640000|2021-11-04 13:47:20||1116||1116||1116||1116|0
1636033650000|2021-11-04 13:47:30|1116.4|1115.8|1116.2|1115.6|1116.6|1116.2|1116|1115.6|12952
1636033660000|2021-11-04 13:47:40|1116.6|1115.8|1116.2|1115.8|1116.6|1116.2|1116|1115.6|28216
1636033670000|2021-11-04 13:47:50|1116|1115.6|1116.4|1116|1116.6|1116.4|1116|1115.6|11574
1636033680000|2021-11-04 13:48:00|1116.6|1116.2|1116.2|1115.8|1116.8|1116.6|1116.2|1115.8|8991
1636033690000|2021-11-04 13:48:10||1115.6||1115.6||1115.8||1115.6|1593
1636033700000|2021-11-04 13:48:20|1116.4|1115.8|1116.6|1116.2|1116.8|1116.6|1116.4|1115.8|5935
1636033710000|2021-11-04 13:48:30|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|0
1636033720000|2021-11-04 13:48:40|1116.4|1116|1115.8|1115.4|1116.4|1116.2|1115.6|1115|21170
1636033730000|2021-11-04 13:48:50|1115.6|1115.2|1115.2|1114.6|1115.8|1115.2|1114.8|1114.4|4932
1636033740000|2021-11-04 13:49:00|1115|1114.4|1113.4|1113.2|1115|1114.4|1113.2|1113|16384
1636033750000|2021-11-04 13:49:10|1113.6|1113.4|1114|1113.6|1114|1113.6|1113.6|1113.4|13475
1636033760000|2021-11-04 13:49:20|1114.2|1113.8|1113.6|1113.2|1114.2|1114|1113.6|1113.2|6003
1636033770000|2021-11-04 13:49:30|1113.8|1113.4|1114.2|1113.6|1114.4|1114|1113.8|1113.4|2086
1636033780000|2021-11-04 13:49:40|1114.4|1113.8|1114|1113.4|1114.4|1114|1113.6|1113.4|13394
1636033790000|2021-11-04 13:49:50|1113.8|1113.8|1114.2|1113.8|1114.4|1114|1113.8|1113.8|2734
1636033800000|2021-11-04 13:50:00|1114|1113.4|1114|1113.4|1114|1113.6|1113.6|1113.4|9011
1636033810000|2021-11-04 13:50:10|1114.6|1114.4|1114.2|1113.6|1114.6|1114.4|1113.8|1113.6|36705
1636033820000|2021-11-04 13:50:20|1113.6|1113.4|1115|1114.6|1115.4|1115|1113.6|1113.4|18297
1636033830000|2021-11-04 13:50:30|1115.2|1114.8|1115.4|1114.8|1115.4|1115|1115|1114.8|975
1636033840000|2021-11-04 13:50:40|1115.2|1115|1115.2|1114.8|1115.4|1115|1115|1114.6|1665
1636033850000|2021-11-04 13:50:50|1115.4|1115|1115.6|1115.2|1115.8|1115.4|1115.2|1115|8478
1636033860000|2021-11-04 13:51:00|1115.4|1115|1115.2|1114.8|1115.4|1115|1114.8|1114.4|7419
1636033870000|2021-11-04 13:51:10|1115.4|1115|1115.2|1114.8|1115.4|1115.2|1115|1114.6|1717
1636033880000|2021-11-04 13:51:20|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|464
1636033890000|2021-11-04 13:51:30|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1114.8|1114.6|2349
1636033900000|2021-11-04 13:51:40|1115.2|1115|1115.2|1114.8|1115.2|1115|1114.6|1114.2|30196
1636033910000|2021-11-04 13:51:50|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|2524
1636033920000|2021-11-04 13:52:00|1115.4|1115|1115.2|1114.8|1115.4|1115.2|1115.2|1114.8|2722
1636033930000|2021-11-04 13:52:10|1115|1115|1115.2|1114.8|1115.2|1115|1115|1114.8|3214
1636033940000|2021-11-04 13:52:20|1115|1114.4|1115|1114.4|1115|1114.6|1115|1114.4|19450
1636033950000|2021-11-04 13:52:30|1114.8|1114.2|1115.2|1114.6|1115.2|1115|1114.6|1114.2|2080
1636033960000|2021-11-04 13:52:40|1115.4|1114.8|1116|1115.8|1116|1115.8|1115.4|1114.8|5606
1636033970000|2021-11-04 13:52:50|1115.8|1115.6|1116.8|1116.4|1116.8|1116.4|1115.8|1115.4|4387
1636033980000|2021-11-04 13:53:00|1117|1116.6|1116.6|1116.2|1117.2|1116.8|1116.6|1116.2|9942
1636033990000|2021-11-04 13:53:10|1116.8|1116.4|1117|1116.6|1117.2|1116.8|1116.6|1116.2|8419
1636034000000|2021-11-04 13:53:20|1117.2|1117|1117|1116.4|1117.2|1117|1116.6|1116.4|10415
1636034010000|2021-11-04 13:53:30|1116.8|1116.6|1117|1116.6|1117|1116.8|1116.6|1116.4|10827
1636034020000|2021-11-04 13:53:40|1116.8|1116.4|1115.4|1114.8|1116.8|1116.4|1115|1114.8|22216
1636034030000|2021-11-04 13:53:50|1115.2|1115|1115.2|1114.8|1115.4|1115|1115|1114.8|4363
1636034040000|2021-11-04 13:54:00|1115.4|1115|1116|1115.6|1116|1115.8|1115.4|1115|13890
1636034050000|2021-11-04 13:54:10|1115.8|1115.4|1114.6|1114.2|1115.8|1115.4|1114.6|1114.2|11045
1636034060000|2021-11-04 13:54:20|1114.8|1114.4|1115.4|1115|1115.6|1115.2|1114.8|1114.4|12320
1636034070000|2021-11-04 13:54:30|1115.2|1114.8|1115.2|1114.8|1115.4|1114.8|1114.8|1114.6|5332
1636034080000|2021-11-04 13:54:40|1115.4|1115|1116|1115.8|1116.4|1116.2|1115.4|1115|14343
1636034090000|2021-11-04 13:54:50|1116.2|1115.6|1116|1115.6|1116.2|1116|1116|1115.6|1409
1636034100000|2021-11-04 13:55:00|1116.2|1115.8|1115.6|1115.2|1116.2|1116|1115.4|1115|4629
1636034110000|2021-11-04 13:55:10|1115.4|1115|1114.8|1114.4|1115.4|1115|1114.8|1114.2|5158
1636034120000|2021-11-04 13:55:20|1115|1114.6|1114.4|1114.2|1115|1114.6|1114.4|1114.2|6418
1636034130000|2021-11-04 13:55:30|1114.6|1114.4|1114.8|1114.4|1115.4|1115|1114.6|1114.4|11101
1636034140000|2021-11-04 13:55:40|1115|1114.6|1115.2|1115|1115.2|1115|1115|1114.6|8176
1636034150000|2021-11-04 13:55:50|1115.4|1115.2|1116|1115.6|1116|1115.6|1115.4|1115.2|5012
1636034160000|2021-11-04 13:56:00|1116.2|1115.8|1115.8|1115.4|1116.2|1116|1115.8|1115.4|744
1636034170000|2021-11-04 13:56:10|1116|1115.6|1116.8|1116.2|1117|1116.6|1116|1115.6|2824
1636034180000|2021-11-04 13:56:20|1117.2|1116.4|1117|1116.6|1117.2|1117|1116.8|1116.4|17383
1636034190000|2021-11-04 13:56:30|1117.2|1116.8|1116|1115.6|1117.2|1116.8|1116|1115.6|5161
1636034200000|2021-11-04 13:56:40|1116.2|1115.4|1116|1115.6|1116.2|1115.6|1116|1115.4|3215
1636034210000|2021-11-04 13:56:50|1115.8|1115.4|1116.2|1115.6|1116.2|1116|1115.8|1115.4|2355
1636034220000|2021-11-04 13:57:00|1116|1115.4|1115.4|1115.2|1116.2|1116|1115.4|1115.2|17610
1636034230000|2021-11-04 13:57:10|1115.6|1115.4|1116|1115.6|1116.2|1115.8|1115.6|1115.2|7774
1636034240000|2021-11-04 13:57:20|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|1547
1636034250000|2021-11-04 13:57:30|1115.8|1115.4|1116.4|1115.8|1116.4|1116|1115.8|1115.4|3366
1636034260000|2021-11-04 13:57:40|1116.2|1116|1116.2|1115.8|1116.4|1116.2|1116.2|1115.8|1064
1636034280000|2021-11-04 13:58:00|1116|1116|1116|1115.6|1116.2|1116|1116|1115.4|5565
1636034290000|2021-11-04 13:58:10|1116.2|1115.8|1116.8|1116.4|1117|1116.4|1116.2|1115.8|5971
1636034300000|2021-11-04 13:58:20|1116.6|1116.2|1116.2|1115.8|1116.8|1116.6|1116.2|1115.6|10023
1636034310000|2021-11-04 13:58:30|1116.4|1116|1115.8|1115.4|1116.4|1116|1115.8|1115.4|5107
1636034320000|2021-11-04 13:58:40|1116|1115.6|1115.6|1115.2|1116|1115.6|1115.4|1115|4918
1636034330000|2021-11-04 13:58:50|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|0
1636034340000|2021-11-04 13:59:00|1115.4|1115|1115.6|1115.2|1115.6|1115.4|1115.2|1115|5227
1636034350000|2021-11-04 13:59:10|1115.8|1115.4|1115.6|1115.2|1116|1115.6|1115.4|1115.2|3092
1636034360000|2021-11-04 13:59:20|1115.4|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115.2|458
1636034370000|2021-11-04 13:59:30|1115.8|1115.4|1115.8|1115.2|1115.8|1115.6|1115.8|1115.2|671
1636034380000|2021-11-04 13:59:40|1115.6|1115.4|1116|1115.6|1116|1115.8|1115.4|1115.4|3403
1636034390000|2021-11-04 13:59:50|1116.2|1116|1116.2|1116|1116.6|1116|1116.2|1115.8|1049
1636034400000|2021-11-04 14:00:00|1116|1115.8|1115.6|1115.4|1116|1115.8|1115.6|1115.4|4745
1636034410000|2021-11-04 14:00:10|1115.4|1115.2|1115.6|1115.2|1115.8|1115.6|1115.4|1115|2569
1636034420000|2021-11-04 14:00:20|1115.4|1115|1115.2|1115|1115.4|1115|1115.2|1115|72625
1636034430000|2021-11-04 14:00:30|1115|1114.6|1115|1114.4|1115|1114.8|1115|1114.4|5252
1636034440000|2021-11-04 14:00:40|1115.2|1114.6|1115.6|1115.2|1115.6|1115.2|1115.2|1114.6|11645
1636034450000|2021-11-04 14:00:50|1115.4||1115.6||1115.6||1115.4||0
1636034460000|2021-11-04 14:01:00|1115.4|1115.4|1115.2|1114.8|1115.4|1115.4|1115|1114.8|1421
1636034470000|2021-11-04 14:01:10|1115.4|1115|1115.6|1115.2|1115.8|1115.2|1115.4|1115|3924
1636034480000|2021-11-04 14:01:20|1115.8|1115.4|1116.2|1115.8|1116.2|1116|1115.6|1115.4|11446
1636034490000|2021-11-04 14:01:30|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.6|1115.2|959
1636034500000|2021-11-04 14:01:40|1116|1115.6|1115.8|1115.6|1116|1115.8|1115.8|1115.4|2500
1636034510000|2021-11-04 14:01:50|1115.6|1115.4|1115.8|1115.4|1116.2|1115.8|1115.6|1115.4|1370
1636034520000|2021-11-04 14:02:00|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.8|1115.4|0
1636034530000|2021-11-04 14:02:10|1116|1115.6|1116.6|1116.2|1116.6|1116.2|1116|1115.6|3370
1636034540000|2021-11-04 14:02:20|1116.8|1116.4|1118|1117.6|1118|1117.8|1116.8|1116.4|11853
1636034550000|2021-11-04 14:02:30|1118.2|1117.8|1119|1118.4|1119|1118.6|1118.2|1117.8|8728
1636034560000|2021-11-04 14:02:40|1118.8|1118.2|1118.2|1117.6|1118.8|1118.4|1117.8|1117.4|11784
1636034570000|2021-11-04 14:02:50|1118.4|1117.8|1118|1117.8|1118.6|1118.2|1118|1117.8|1551
1636034580000|2021-11-04 14:03:00|1117.8|1117.6|1116.4|1116|1117.8|1117.6|1116.4|1116|6720
1636034590000|2021-11-04 14:03:10|1117.4|1116.2|1117.4|1117|1117.4|1117.2|1116.8|1116.2|30975
1636034600000|2021-11-04 14:03:20|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1116.8|1116.4|2216
1636034610000|2021-11-04 14:03:30|1117.2|1116.8|1117.6|1117|1117.6|1117.4|1117.2|1116.8|8198
1636034620000|2021-11-04 14:03:40|1117.4|1117.2|1117.4|1117|1117.6|1117.2|1117.2|1117|3457
1636034630000|2021-11-04 14:03:50|1117.2|1117.2|1117.4|1117|1117.4|1117.2|1117|1116.8|8011
1636034640000|2021-11-04 14:04:00|1117.6|1117.2|1118|1117.6|1118|1117.6|1117.4|1117|5485
1636034650000|2021-11-04 14:04:10|1118.2|1117.8|1118.2|1118|1118.6|1118.2|1118.2|1117.8|3350
1636034660000|2021-11-04 14:04:20|1118.4|1118.2|1118.6|1118.4|1118.6|1118.4|1118.4|1118.2|4551
1636034670000|2021-11-04 14:04:30|1118.8|1118.6|1118.6|1118.2|1119.6|1119|1118.4|1118.2|9065
1636034680000|2021-11-04 14:04:40|1118.4|1117.8|1118.6|1118|1118.6|1118.4|1118|1117.8|13041
1636034690000|2021-11-04 14:04:50|1118.8|1118.2|1118.8|1118.4|1118.8|1118.6|1118.6|1118.2|938
1636034700000|2021-11-04 14:05:00|1118.6|1118.2|1118.6|1118.4|1118.8|1118.6|1118.6|1118.2|1703
1636034710000|2021-11-04 14:05:10|1118.4|1118.2|1118|1117.6|1118.4|1118.2|1118|1117.6|2437
1636034720000|2021-11-04 14:05:20||1117.8||1117.6||1117.8||1117.6|0
1636034730000|2021-11-04 14:05:30|1117.8|1117.4|1118.4|1117.8|1118.4|1117.8|1117.6|1117.2|7200
1636034740000|2021-11-04 14:05:40|1118.6|1118|1118.4|1118.2|1118.6|1118.2|1118.4|1118|1079
1636034750000|2021-11-04 14:05:50||1118||1117.6||1118||1117.6|1665
1636034760000|2021-11-04 14:06:00|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|580
1636034770000|2021-11-04 14:06:10|1118.2|1117.4|1118.6|1118|1118.6|1118.4|1118.2|1117.4|2835
1636034780000|2021-11-04 14:06:20|1118.8|1118.2|1118.8|1118.4|1118.8|1118.6|1118.8|1118.2|421
1636034790000|2021-11-04 14:06:30|1118.6|1118.2|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|2246
1636034800000|2021-11-04 14:06:40|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|3874
1636034810000|2021-11-04 14:06:50|1118.6|1118.2|1118.6|1118.4|1118.8|1118.4|1118.4|1118.2|3610
1636034820000|2021-11-04 14:07:00|1118.8|1118.2|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|13016
1636034830000|2021-11-04 14:07:10|1118.4|1118|1118.2|1117.6|1118.4|1118|1117.8|1117.4|1270
1636034840000|2021-11-04 14:07:20|1118|1117.4|1117.6|1117.2|1118|1117.4|1117.6|1117.2|0
1636034850000|2021-11-04 14:07:30|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|580
1636034860000|2021-11-04 14:07:40|1117.4|1117|1117.2|1116.8|1117.6|1117.4|1117.2|1116.8|8414
1636034870000|2021-11-04 14:07:50|1117.4|1117|1117|1116.8|1117.4|1117.2|1117|1116.8|342
1636034880000|2021-11-04 14:08:00|1116.8|1116.6|1117.2|1117|1117.2|1117|1116.8|1116.6|9239
1636034890000|2021-11-04 14:08:10||1116.8||1116.8||1117||1116.6|1910
1636034900000|2021-11-04 14:08:20|1117.4|1117|1117.4|1117.2|1117.6|1117.4|1117.4|1117|2447
1636034910000|2021-11-04 14:08:30|1117.6||1117.4||1117.6||1117.4||0
1636034920000|2021-11-04 14:08:40|1117.6|1117.4|1117.6|1117.2|1117.6|1117.4|1117.6|1117.2|1440
1636034930000|2021-11-04 14:08:50|1117.4||1117.4||1117.4||1117.4||0
1636034940000|2021-11-04 14:09:00|1117.6|1117.4|1117.6|1117.2|1118.2|1117.8|1117.6|1117.2|7025
1636034950000|2021-11-04 14:09:10|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|184
1636034960000|2021-11-04 14:09:20|1117.6|1117.2|1117.4|1116.8|1117.6|1117.2|1117.4|1116.8|1586
1636034970000|2021-11-04 14:09:30|1117.2|1117|1116.8|1116.6|1117.2|1117|1116.8|1116.6|6882
1636034980000|2021-11-04 14:09:40|1117|1116.8|1117|1116.6|1117|1116.8|1116.8|1116.6|65
1636034990000|2021-11-04 14:09:50|1116.8||1116.8||1117||1116.8||11000
1636035000000|2021-11-04 14:10:00|1117||1117||1117||1116.8||0
1636035010000|2021-11-04 14:10:10|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|3941
1636035020000|2021-11-04 14:10:20||1116.6||1116.4||1116.6||1116.4|348
1636035030000|2021-11-04 14:10:30|1117|1116.6|1117.6|1117.2|1117.6|1117.2|1116.8|1116.6|5151
1636035050000|2021-11-04 14:10:50|1117.8|1117.4|1117.4|1116.8|1118|1117.6|1117.4|1116.8|2698
1636035060000|2021-11-04 14:11:00|1117.2|1117|1116.6|1116.2|1117.4|1117|1116.6|1116.2|1638
1636035070000|2021-11-04 14:11:10|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|1293
1636035080000|2021-11-04 14:11:20|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|753
1636035090000|2021-11-04 14:11:30|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1117|1116.6|2599
1636035100000|2021-11-04 14:11:40|1117|1117|1117.2|1116.8|1117.2|1117|1117|1116.8|1031
1636035120000|2021-11-04 14:12:00|1117.4|1117|1118|1117.4|1118|1117.6|1117.4|1116.8|6559
1636035130000|2021-11-04 14:12:10|1118.2|1117.6|1118.4|1118|1118.6|1118.4|1118.2|1117.6|3660
1636035140000|2021-11-04 14:12:20|1118.6|1118.2|1119.2|1118.8|1119.2|1118.8|1118.4|1118|7716
1636035150000|2021-11-04 14:12:30|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|0
1636035160000|2021-11-04 14:12:40|1118.8|1118.4|1118.4|1118|1118.8|1118.4|1118.4|1118|2258
1636035170000|2021-11-04 14:12:50|1118.2|1118.2|1118.4|1118|1118.4|1118.2|1118.2|1118|0
1636035180000|2021-11-04 14:13:00|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.4|500
1636035190000|2021-11-04 14:13:10|1117.8|1117.4|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|458
1636035200000|2021-11-04 14:13:20|1117.4||1117.4||1117.4||1117.4||0
1636035210000|2021-11-04 14:13:30|1117.6|1117.4|1117.6|1117.2|1117.6|1117.4|1117.6|1117.2|525
1636035220000|2021-11-04 14:13:40|1117.8|1117.4|1118|1117.6|1118|1117.6|1117.8|1117.4|1873
1636035230000|2021-11-04 14:13:50|1117.8|1117.4|1117.6|1117.4|1117.8|1117.4|1117.6|1117.4|1381
1636035240000|2021-11-04 14:14:00|1117.8|1117.8|1117|1116.6|1118|1117.8|1117|1116.6|15714
1636035250000|2021-11-04 14:14:10|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.4|1116|7535
1636035260000|2021-11-04 14:14:20|1116.8|1116.4|1117|1116.6|1117|1116.8|1116.6|1116.4|990
1636035270000|2021-11-04 14:14:30|1116.8|1116.4|1117|1116.4|1117|1116.4|1116.8|1116.4|0
1636035280000|2021-11-04 14:14:40|1117.2|1116.6|1117.4|1116.8|1117.6|1117.2|1117.2|1116.6|11963
1636035290000|2021-11-04 14:14:50|1117.2|1116.6|1116.4|1116|1117.2|1116.6|1116.2|1116|12128
1636035300000|2021-11-04 14:15:00|1116.2|1115.8|1116|1115.6|1116.4|1116|1116|1115.6|30956
1636035310000|2021-11-04 14:15:10|1115.8|1115.8|1115.4|1115|1115.8|1115.8|1115|1114.8|13017
1636035320000|2021-11-04 14:15:20|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|2647
1636035330000|2021-11-04 14:15:30|1116|1115.6|1116.2|1115.8|1116.4|1116|1116|1115.6|1596
1636035340000|2021-11-04 14:15:40|1116.4|1116|1116.2|1116|1116.4|1116|1116.2|1115.8|250
1636035350000|2021-11-04 14:15:50|1116.4|1115.8|1116.2|1115.8|1116.4|1115.8|1116|1115.8|466
1636035360000|2021-11-04 14:16:00|1116.4|1116|1116.4|1116|1116.6|1116.4|1116.2|1115.8|12274
1636035370000|2021-11-04 14:16:10|1116.6|1116.4|1116.6|1116|1116.8|1116.4|1116.2|1115.8|3369
1636035380000|2021-11-04 14:16:20|1116.4|1115.8|1116.4|1116|1116.6|1116.2|1116.2|1115.8|0
1636035390000|2021-11-04 14:16:30|1116.6|1116.2|1117|1116.6|1117.4|1117|1116.4|1116|3126
1636035400000|2021-11-04 14:16:40|1117.2|1116.8|1117|1116.4|1117.4|1117.2|1116.8|1116.4|5452
1636035410000|2021-11-04 14:16:50|1117.2|1116.6|1117.2|1116.8|1117.4|1116.8|1117|1116.6|150
1636035420000|2021-11-04 14:17:00|1117|1117|1117.6|1117.2|1117.8|1117.4|1117|1116.6|22847
1636035430000|2021-11-04 14:17:10|1117.8|1117|1116.8|1116.4|1117.8|1117.2|1116.6|1116.2|5832
1636035440000|2021-11-04 14:17:20|1117|1116.6|1117.2|1116.8|1117.4|1116.8|1117|1116.6|391
1636035450000|2021-11-04 14:17:30|1117|1116.6|1117|1116.4|1117.2|1117|1116.8|1116.4|150
1636035460000|2021-11-04 14:17:40|1117.2|1116.6|1117|1116.4|1117.2|1116.8|1116.6|1116.2|0
1636035470000|2021-11-04 14:17:50|1116.8|1116.6|1117.2|1116.8|1117.2|1116.8|1116.8|1116.4|430
1636035480000|2021-11-04 14:18:00|1117|1116.6|1117|1116.6|1117|1116.6|1116.4|1116|3252
1636035490000|2021-11-04 14:18:10|1117.2|1116.8|1117.2|1116.8|1117.4|1117|1117|1116.8|619
1636035500000|2021-11-04 14:18:20|1117|1117|1117.6|1117.4|1117.8|1117.4|1117|1117|6295
1636035510000|2021-11-04 14:18:30|1117.8|1117.6|1118|1117.4|1118|1117.6|1117.6|1117.4|6028
1636035530000|2021-11-04 14:18:50|1117.8|1117.2|1117.8|1117.4|1118.4|1117.8|1117.6|1117.2|4816
1636035540000|2021-11-04 14:19:00|1118.2|1117.8|1117.4|1117|1118.4|1118.2|1117.4|1117|10666
1636035550000|2021-11-04 14:19:10|1117.2|1116.8|1117.2|1116.8|1117.6|1117|1117|1116.8|7707
1636035560000|2021-11-04 14:19:20|1117|1116.6|1117.4|1117|1117.6|1117.2|1117|1116.6|3
1636035570000|2021-11-04 14:19:30|1117.2|1116.8|1116.8|1116.4|1117.2|1116.8|1116.6|1116.2|3463
1636035580000|2021-11-04 14:19:40|1116.6|1116.2|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|4704
1636035590000|2021-11-04 14:19:50|1117|1116.6|1117|1116.4|1117|1116.6|1116.6|1116.2|1500
1636035600000|2021-11-04 14:20:00|1117.2|1116.6|1117.6|1117.2|1117.6|1117.2|1116.6|1116.4|11119
1636035610000|2021-11-04 14:20:10|1117.4|1117|1117.2|1116.8|1117.4|1117|1116.8|1116.4|15319
1636035630000|2021-11-04 14:20:30|1117.4|1117|1117.2|1116.8|1117.6|1117.2|1117|1116.6|9486
1636035640000|2021-11-04 14:20:40|1117|1116.6|1116.8|1116.2|1117|1116.6|1116.4|1116|20121
1636035650000|2021-11-04 14:20:50|1116.6|1116|1116.4|1116|1116.6|1116|1116.4|1116|2999
1636035660000|2021-11-04 14:21:00|1116.2|1115.8|1114.2|1113.8|1116.2|1115.8|1113.8|1113.2|128183
1636035670000|2021-11-04 14:21:10|1114.4|1114|1113.4|1113|1114.6|1114.2|1112.8|1112.4|71474
1636035680000|2021-11-04 14:21:20|1113.2|1113.2|1114|1113.8|1114|1113.8|1113.2|1113|6994
1636035690000|2021-11-04 14:21:30|1113.8|1113.6|1112.8|1112.4|1113.8|1113.6|1112.8|1112.4|16805
1636035830000|2021-11-04 14:23:50|1113.2|1112.2|1112.8|1112.2|1113.2|1112.6|1112.4|1112|6902
1636035840000|2021-11-04 14:24:00|1112.6||1112.6||1112.6||1112.6||0
1636035850000|2021-11-04 14:24:10|1112.4|1112|1112.6|1112|1112.8|1112.4|1112|1111.6|7723
1636035860000|2021-11-04 14:24:20|1112.4|1112.2|1112.4|1112|1112.8|1112.4|1112.2|1112|6941
1636035870000|2021-11-04 14:24:30|1112.6|1112.2|1112.8|1112.6|1112.8|1112.6|1112.6|1112.2|1105
1636035880000|2021-11-04 14:24:40|1113|1112.8|1113|1112.6|1113.4|1112.8|1113|1112.4|1104
1636035900000|2021-11-04 14:25:00|1112.8|1112.2|1112.6|1112.2|1112.8|1112.2|1112.2|1112|1012
1636035910000|2021-11-04 14:25:10|1113|1112.4|1113.2|1112.8|1113.2|1112.8|1113|1112.4|6981
1636035920000|2021-11-04 14:25:20|1113.4|1112.6|1112.8|1112.4|1113.4|1112.6|1112.6|1112.2|17095
1636035930000|2021-11-04 14:25:30|1112.4|1112.2|1112.8|1112.6|1112.8|1112.6|1112.4|1112.2|1500
1636035940000|2021-11-04 14:25:40|1113|1112.8|1114|1113.4|1114.2|1113.8|1113|1112.8|1038
1636035950000|2021-11-04 14:25:50|1114.2|1113.6|1114.2|1113.8|1114.2|1113.8|1114.2|1113.6|1546
1636035960000|2021-11-04 14:26:00|1114|1113.6|1114|1113.6|1114.2|1114|1114|1113.6|1805
1636035970000|2021-11-04 14:26:10|1114.2|1113.8|1114.6|1114.2|1114.6|1114.4|1114|1113.6|3934
1636035980000|2021-11-04 14:26:20|1114.4|1114|1114|1113.6|1114.4|1114|1113.8|1113.6|6332
1636035990000|2021-11-04 14:26:30|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.6|1113.2|3399
1636036000000|2021-11-04 14:26:40|1113.8|1113.8|1114.2|1114|1114.4|1114.2|1113.8|1113.8|2149
1636036010000|2021-11-04 14:26:50|1114.4|1113.8|1114.2|1113.8|1114.4|1113.8|1114.2|1113.8|2117
1636036020000|2021-11-04 14:27:00|1114|1113.6|1114.2|1113.8|1114.4|1114|1114|1113.6|2608
1636036030000|2021-11-04 14:27:10|1114.4||1114.4||1114.4||1114.2||0
1636036040000|2021-11-04 14:27:20|1114.2||1114.4||1114.4||1114.2||0
1636036050000|2021-11-04 14:27:30|1114.2|1114|1115.2|1114.8|1115.4|1115|1114|1113.6|12029
1636036060000|2021-11-04 14:27:40|1115.4|1115.2|1115|1114.6|1115.4|1115.2|1114.8|1114.6|6828
1636036070000|2021-11-04 14:27:50|1115.2|1114.8|1115.6|1115.4|1115.6|1115.4|1114.6|1114.4|13164
1636036080000|2021-11-04 14:28:00||1115.2||1115.2||1115.2||1115.2|0
1636036090000|2021-11-04 14:28:10|1115.8|1115.4|1115.4|1115|1115.8|1115.6|1115.2|1115|3926
1636036100000|2021-11-04 14:28:20|1115.2|1114.8|1114.4|1114|1115.2|1114.8|1114.4|1114|1969
1636036120000|2021-11-04 14:28:40|1114.2|1114.2|1114.2|1113.6|1114.2|1114.2|1114.2|1113.4|14122
1636036130000|2021-11-04 14:28:50|1114|1113.4|1112.8|1112.4|1114|1113.4|1112.6|1112.2|11507
1636036140000|2021-11-04 14:29:00|1112.6|1112.2|1112.4|1112|1112.6|1112.4|1112.4|1112|459
1636036160000|2021-11-04 14:29:20|1112.6|1112.2|1113|1112.6|1113.2|1112.8|1112.4|1112.2|9919
1636036170000|2021-11-04 14:29:30|1113.2|1112.8|1113.4|1112.8|1113.4|1112.8|1113.2|1112.8|150
1636036180000|2021-11-04 14:29:40|1113.6|1113|1113.8|1113.2|1114|1113.6|1113.6|1113|5410
1636036200000|2021-11-04 14:30:00|1114|1113.4|1114.2|1113.8|1114.2|1114|1113.6|1113.2|7909
1636036210000|2021-11-04 14:30:10|1114.4|1114|1114.8|1114.4|1115|1114.6|1114.4|1113.8|5226
1636036220000|2021-11-04 14:30:20|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114|500
1636036230000|2021-11-04 14:30:30|1115|1114.2|1115.2|1114.8|1115.2|1114.8|1114.6|1114.2|11095
1636036240000|2021-11-04 14:30:40|1115|1114.6|1115.4|1114.8|1115.4|1115|1115|1114.6|400
1636036250000|2021-11-04 14:30:50|1115.2|1115|1114.6|1114|1115.2|1115.2|1114.4|1114|971
1636036260000|2021-11-04 14:31:00|1114.4|1113.8|1114.2|1113.8|1114.4|1114|1114.2|1113.8|900
1636036270000|2021-11-04 14:31:10|1114.4|1114|1114.8|1114.4|1115|1114.6|1114.4|1114|4740
1636036280000|2021-11-04 14:31:20|1114.6|1114.2|1114.8|1114.2|1114.8|1114.2|1114.6|1114.2|0
1636036290000|2021-11-04 14:31:30|1114.6|1114.4|1114.2|1113.8|1114.6|1114.4|1114.2|1113.8|0
1636036300000|2021-11-04 14:31:40|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.2|1114|428
1636036310000|2021-11-04 14:31:50|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.4|55
1636036320000|2021-11-04 14:32:00|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|508
1636036330000|2021-11-04 14:32:10|1114.6|1114.6|1114.8|1114.6|1114.8|1114.6|1114.6|1114.4|2507
1636036340000|2021-11-04 14:32:20|1115|1114.4|1114.6|1114.2|1115.2|1114.6|1114.6|1114.2|2377
1636036350000|2021-11-04 14:32:30|1114.8|1114.4|1114|1113.6|1115|1114.6|1114|1113.6|2907
1636036360000|2021-11-04 14:32:40|1114.2|1113.8|1114|1113.6|1114.6|1114|1114|1113.6|4646
1636036370000|2021-11-04 14:32:50|1114.2|1113.8|1114|1113.8|1114.2|1114|1114|1113.8|611
1636036380000|2021-11-04 14:33:00|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|786
1636036390000|2021-11-04 14:33:10|1114.2|1113.8|1114|1113.8|1114.4|1114|1114|1113.8|528
1636036400000|2021-11-04 14:33:20|1114.2|1114|1114.6|1114.4|1114.6|1114.4|1114.2|1114|359
1636036410000|2021-11-04 14:33:30|1114.4|1114.2|1114|1113.6|1114.6|1114.2|1114|1113.6|3853
1636036420000|2021-11-04 14:33:40|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|287
1636036430000|2021-11-04 14:33:50|1113.8|1113.4|1113.8|1113.4|1114|1113.4|1113.8|1113.4|1105
1636036440000|2021-11-04 14:34:00|1114|1113.6|1114|1113.8|1114|1113.8|1113.8|1113.6|1344
1636036450000|2021-11-04 14:34:10|1114.2|1114|1114.6|1114.2|1114.6|1114.2|1114.2|1114|2038
1636036460000|2021-11-04 14:34:20|1114.4|1114.4|1114.2|1113.8|1114.4|1114.4|1114.2|1113.8|10892
1636036470000|2021-11-04 14:34:30|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.2|8586
1636036480000|2021-11-04 14:34:40|1113.6|1113.2|1113|1112.6|1113.6|1113.2|1112.8|1112.6|42090
1636036490000|2021-11-04 14:34:50|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|2210
1636036500000|2021-11-04 14:35:00|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1113|1112.6|5442
1636036510000|2021-11-04 14:35:10|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|642
1636036520000|2021-11-04 14:35:20|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|1167
1636036530000|2021-11-04 14:35:30|1113|1112.6|1112.2|1111.8|1113|1112.6|1111.8|1111.4|29484
1636036540000|2021-11-04 14:35:40|1112.4|1112|1112.2|1112|1112.4|1112|1112|1111.6|982
1636036550000|2021-11-04 14:35:50|1112.4|1111.8|1112|1111.6|1112.4|1112|1112|1111.6|1850
1636036570000|2021-11-04 14:36:10|1111.8|1111.4|1111.4|1111|1112|1111.6|1111.4|1111|4100
1636036580000|2021-11-04 14:36:20|1111.6|1111.2|1111.6|1111.2|1111.8|1111.4|1111.4|1111|2876
1636036590000|2021-11-04 14:36:30|1111.8|1111.4|1111.6|1111.2|1111.8|1111.6|1111.2|1111|10558
1636036600000|2021-11-04 14:36:40|1111.8|1111.4|1111.8|1111.4|1111.8|1111.6|1111.8|1111.4|704
1636036610000|2021-11-04 14:36:50|1112|1111.6|1112|1111.6|1112|1111.8|1111.8|1111.6|1038
1636036620000|2021-11-04 14:37:00|1111.8|1111.8|1111.6|1111.2|1112|1111.8|1111.6|1111.2|9328
1636036630000|2021-11-04 14:37:10|1111.8|1111.4|1111.4|1111.2|1111.8|1111.4|1111.2|1111|892
1636036640000|2021-11-04 14:37:20|1111.6|1111.4|1111.6|1111.4|1112|1111.6|1111.6|1111.2|10117
1636036650000|2021-11-04 14:37:30|1111.8|1111.6|1111.6|1111.4|1111.8|1111.6|1111.6|1111.4|22091
1636036660000|2021-11-04 14:37:40||1111.2||1111.2||1111.2||1111.2|490
1636036670000|2021-11-04 14:37:50|1111.8|1111.4|1112.2|1111.8|1112.2|1111.8|1111.6|1111.4|5541
1636036680000|2021-11-04 14:38:00|1112|1111.6|1112|1111.6|1112.2|1111.6|1112|1111.6|676
1636036690000|2021-11-04 14:38:10|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|0
1636036700000|2021-11-04 14:38:20|1112|1111.6|1112|1111.8|1112.2|1111.8|1112|1111.6|0
1636036710000|2021-11-04 14:38:30|1111.8|1111.4|1112|1111.6|1112.2|1112|1111.6|1111.2|9658
1636036720000|2021-11-04 14:38:40|1112.2|1111.8|1112.6|1112.2|1112.6|1112.2|1112.2|1111.6|1441
1636036730000|2021-11-04 14:38:50|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|1106
1636036740000|2021-11-04 14:39:00|1112.6|1112.2|1112.8|1112.2|1112.8|1112.2|1112.4|1112.2|1065
1636036750000|2021-11-04 14:39:10|1112.6|1112.4|1113|1112.6|1113|1112.8|1112.6|1112.4|746
1636036760000|2021-11-04 14:39:20|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|2077
1636036770000|2021-11-04 14:39:30|1113.2|1112.8|1112.6|1112.2|1113.2|1113|1112.6|1112.2|1610
1636036780000|2021-11-04 14:39:40|1112.8|1112.4|1113|1112.4|1113|1112.6|1112.6|1112.2|4933
1636036790000|2021-11-04 14:39:50|1112.8|1112.6|1112.6|1112.2|1113|1112.6|1112.6|1112.2|198
1636036800000|2021-11-04 14:40:00|1112.4|1112|1112.4|1112|1112.6|1112.2|1112.2|1111.8|7537
1636036810000|2021-11-04 14:40:10|1112.2|1111.8|1112.4|1112.2|1112.4|1112.2|1112.2|1111.8|1581
1636036820000|2021-11-04 14:40:20|1112.6|1112.4|1112.4|1112.2|1112.8|1112.6|1112.4|1112|7378
1636036830000|2021-11-04 14:40:30|1112.6|1112|1112.4|1112|1112.6|1112.2|1112.2|1112|3458
1636036840000|2021-11-04 14:40:40|1112.6|1112.2|1112.8|1112.6|1113|1112.6|1112.4|1112|6543
1636036850000|2021-11-04 14:40:50|1113|1112.8|1112.8|1112.6|1113|1112.8|1112.8|1112.4|53
1636036860000|2021-11-04 14:41:00|1112.6|1112.4|1112.4|1112|1112.8|1112.6|1112.4|1112|3308
1636036870000|2021-11-04 14:41:10|1112.2|1112.2|1112|1111.6|1112.2|1112.2|1112|1111.6|2873
1636036880000|2021-11-04 14:41:20|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.6|1111.4|181
1636036890000|2021-11-04 14:41:30|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|4148
1636036900000|2021-11-04 14:41:40|1111.6|1111.2|1112|1111.6|1112|1111.8|1111.4|1111|11363
1636036910000|2021-11-04 14:41:50|1112.2|1111.4|1112.2|1111.8|1112.2|1112|1112|1111.4|4738
1636036920000|2021-11-04 14:42:00|1112||1112.2||1112.2||1112||1106
1636036930000|2021-11-04 14:42:10|1112|1111.6|1111.4|1111|1112|1111.6|1111.2|1111|3095
1636036940000|2021-11-04 14:42:20|1111.2|1110.8|1111.8|1111.4|1111.8|1111.6|1111|1110.6|28117
1636036960000|2021-11-04 14:42:40|1112|1111.6|1112|1111.8|1112.2|1111.8|1111.8|1111.6|5174
1636036970000|2021-11-04 14:42:50|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|6520
1636036980000|2021-11-04 14:43:00|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111|1110.6|3087
1636036990000|2021-11-04 14:43:10|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.6|1111|5000
1636037000000|2021-11-04 14:43:20|1111.8|1111.4|1111.2|1110.8|1111.8|1111.4|1111.2|1110.8|3849
1636037010000|2021-11-04 14:43:30|1111.4|1111|1111.6|1111|1111.6|1111.2|1111.4|1111|308
1636037030000|2021-11-04 14:43:50|1111.8|1111.2|1112.2|1111.6|1112.2|1111.8|1111.8|1111.2|1021
1636037040000|2021-11-04 14:44:00|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.6|0
1636037050000|2021-11-04 14:44:10|1112.2|1111.6|1112.2|1111.8|1112.2|1111.8|1111.8|1111.6|2445
1636037060000|2021-11-04 14:44:20|1112|1111.6|1111.6|1111.4|1112|1111.6|1111.6|1111.4|0
1636037070000|2021-11-04 14:44:30|1111.8|1111.2|1111.2|1110.8|1111.8|1111.4|1111|1110.6|6155
1636037080000|2021-11-04 14:44:40|1111.4|1111|1111.8|1111.4|1111.8|1111.6|1111.2|1110.8|33233
1636037090000|2021-11-04 14:44:50|1111.6|1111|1111.8|1111.2|1111.8|1111.2|1111.2|1111|4407
1636037100000|2021-11-04 14:45:00|1112|1111.4|1111.8|1111.4|1112.2|1111.8|1111.6|1111.2|15358
1636037110000|2021-11-04 14:45:10|1111.6|1111.6|1112|1111.6|1112|1111.8|1111.6|1111.6|5529
1636037120000|2021-11-04 14:45:20|1111.8||1111.8||1111.8||1111.8||0
1636037130000|2021-11-04 14:45:30|1112|1111.8|1111.8|1111.6|1112|1111.8|1111.8|1111.6|845
1636037140000|2021-11-04 14:45:40|1111.6|1111.4|1112|1111.6|1112|1111.6|1111.6|1111.4|2375
1636037150000|2021-11-04 14:45:50|1112.2|1111.8|1112.4|1112|1112.4|1112.2|1112.2|1111.8|3125
1636037160000|2021-11-04 14:46:00|1112.2||1112.2||1112.2||1112.2||0
1636037170000|2021-11-04 14:46:10|1112|1111.8|1112|1111.6|1112|1111.8|1111.8|1111.6|1158
1636037180000|2021-11-04 14:46:20|1112.2|1111.8|1112|1111.8|1112.2|1111.8|1112|1111.8|1564
1636037190000|2021-11-04 14:46:30|1112.2|1111.6|1112|1111.6|1112.2|1111.8|1111.8|1111.6|1395
1636037200000|2021-11-04 14:46:40|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.4|1190
1636037210000|2021-11-04 14:46:50|1111.6|1111.6|1111.4|1110.8|1111.6|1111.6|1111.2|1110.8|6808
1636037220000|2021-11-04 14:47:00|1111.6|1111|1111.8|1111.4|1111.8|1111.6|1111.6|1111|1525
1636037230000|2021-11-04 14:47:10|1112|1111.6|1112|1111.6|1112|1111.8|1112|1111.6|717
1636037240000|2021-11-04 14:47:20|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.4|1111|2441
1636037250000|2021-11-04 14:47:30|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.2|631
1636037260000|2021-11-04 14:47:40|1112|1111.6|1112.4|1112.2|1112.4|1112.2|1111.8|1111.6|2298
1636037270000|2021-11-04 14:47:50|1112.6|1112|1112.6|1112.2|1112.8|1112.4|1112.6|1112|133
1636037280000|2021-11-04 14:48:00|1112.8|1112.4|1112.8|1112.2|1112.8|1112.4|1112.6|1112.2|0
1636037290000|2021-11-04 14:48:10|1113|1112.4|1113|1112.6|1113|1112.6|1113|1112.4|0
1636037300000|2021-11-04 14:48:20|1112.8|1112.4|1113.2|1112.6|1113.2|1112.6|1112.8|1112.4|268
1636037310000|2021-11-04 14:48:30|1113.4|1112.8|1113.4|1113|1113.6|1113.2|1113.2|1112.8|8123
1636037320000|2021-11-04 14:48:40|1113.6|1113.2|1113.6|1113.4|1113.6|1113.4|1113.4|1113.2|503
1636037330000|2021-11-04 14:48:50|1113.8|1113.6|1115|1114.6|1115.2|1115|1113.8|1113.6|11784
1636037340000|2021-11-04 14:49:00|1114.8|1114.4|1114.6|1114.4|1114.8|1114.4|1114.4|1114|2644
1636037350000|2021-11-04 14:49:10|1114.8|1114.6|1114.6|1114.4|1114.8|1114.6|1114.2|1114|7022
1636037360000|2021-11-04 14:49:20|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1636037370000|2021-11-04 14:49:30|1114.4|1114.4|1114.8|1114.4|1114.8|1114.6|1114.4|1114.2|853
1636037380000|2021-11-04 14:49:40|1114.6|1114.2|1113|1112.6|1114.6|1114.2|1112.8|1112.4|17302
1636037390000|2021-11-04 14:49:50|1112.8|1112.4|1112.4|1112|1112.8|1112.4|1112.4|1112|2176
1636037400000|2021-11-04 14:50:00|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|0
1636037410000|2021-11-04 14:50:10|1112.2|1111.8|1111.8|1111.4|1112.4|1112|1111.8|1111.4|21135
1636037420000|2021-11-04 14:50:20|1112|1111.6|1112|1111.6|1112|1111.8|1111.8|1111.4|1471
1636037430000|2021-11-04 14:50:30|1111.8|1111.4|1111.4|1111|1111.8|1111.4|1111.2|1111|6687
1636037440000|2021-11-04 14:50:40|1111.2|1111.2|1111.4|1111|1111.4|1111.2|1111.2|1111|454
1636037450000|2021-11-04 14:50:50|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.4|1111|12429
1636037460000|2021-11-04 14:51:00|1111.4|1111|1111.8|1111.2|1112|1111.6|1111.4|1111|3574
1636037470000|2021-11-04 14:51:10|1111.6|1111|1111.4|1111|1111.6|1111|1111.4|1111|0
1636037480000|2021-11-04 14:51:20|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.6|1111.2|740
1636037490000|2021-11-04 14:51:30|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.2|1111|10128
1636037500000|2021-11-04 14:51:40|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|1173
1636037510000|2021-11-04 14:51:50|1111.4|1111|1111.4|1111.2|1111.6|1111.2|1111.4|1111|2700
1636037520000|2021-11-04 14:52:00|1111.2|1111|1111.2|1110.8|1111.2|1111|1110.6|1110.4|12184
1636037530000|2021-11-04 14:52:10|1111.4|1111.2|1111.4|1110.8|1111.4|1111.2|1111.2|1110.8|4500
1636037540000|2021-11-04 14:52:20|1111.2|1111|1111.2|1110.8|1111.2|1111.2|1111|1110.6|6562
1636037550000|2021-11-04 14:52:30|1111||1111.2||1111.4||1111||1822
1636037560000|2021-11-04 14:52:40|1111|1110.6|1111.4|1111|1111.4|1111|1110.8|1110.4|9470
1636037570000|2021-11-04 14:52:50|1111.2|1110.8|1111|1110.6|1111.2|1111|1111|1110.4|809
1636037580000|2021-11-04 14:53:00|1110.8|1110.8|1110.8|1110.4|1111|1110.8|1110.8|1110.2|1260
1636037590000|2021-11-04 14:53:10|1110.6|1110.2|1110|1109.6|1110.6|1110.2|1109.6|1109.2|91915
1636037600000|2021-11-04 14:53:20|1109.8|1109.8|1110|1109.6|1110|1109.8|1109.8|1109.6|1849
1636037610000|2021-11-04 14:53:30|1110.2|1109.8|1110.4|1110|1110.4|1110.2|1110.2|1109.8|5711
1636037620000|2021-11-04 14:53:40|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|2806
1636037630000|2021-11-04 14:53:50|1111|1110.6|1111|1110.6|1111.2|1111|1110.8|1110.4|8822
1636037640000|2021-11-04 14:54:00|1110.8|1110.4|1111|1110.6|1111|1110.8|1110.6|1110.2|1322
1636037650000|2021-11-04 14:54:10|1110.8|1110.4|1111.2|1110.8|1111.2|1111|1110.6|1110|17730
1636037660000|2021-11-04 14:54:20|1111|1110.6|1111|1110.8|1111|1110.8|1111|1110.6|1769
1636037670000|2021-11-04 14:54:30||1110.6||1110.8||1110.8||1110.6|0
1636037680000|2021-11-04 14:54:40|1111.2|1110.6|1111|1110.6|1111.2|1111|1111|1110.6|885
1636037690000|2021-11-04 14:54:50|1110.8|1110.8|1111|1110.8|1111.2|1111|1110.8|1110.6|6939
1636037700000|2021-11-04 14:55:00|1110.8|1110.6|1111|1110.4|1111|1110.6|1110.6|1110.4|2445
1636037710000|2021-11-04 14:55:10|1110.8|1110.2|1111|1110.6|1111|1110.6|1110.4|1110.2|5604
1636037720000|2021-11-04 14:55:20|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.6|1110.2|5632
1636037730000|2021-11-04 14:55:30|1110.6|1110.2|1111|1110.6|1111.2|1110.6|1110.6|1110.2|6961
1636037740000|2021-11-04 14:55:40|1110.8|1110.4|1109.8|1109.6|1111|1110.6|1109.6|1109.4|28325
1636037750000|2021-11-04 14:55:50|1110|1109.8|1110.2|1109.8|1110.2|1110|1110|1109.6|4227
1636037760000|2021-11-04 14:56:00|1110.4|1110|1110.4|1110|1110.4|1110.2|1110.4|1109.8|2104
1636037770000|2021-11-04 14:56:10|1110.6|1110.2|1110.4|1110|1110.6|1110.4|1110.2|1110|1232
1636037780000|2021-11-04 14:56:20|||||||||500
1636037790000|2021-11-04 14:56:30|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|1980
1636037800000|2021-11-04 14:56:40|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|249
1636037810000|2021-11-04 14:56:50|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|173
1636037820000|2021-11-04 14:57:00|1110.6|1110.2|1110.4|1110|1110.8|1110.4|1110.2|1110|2789
1636037830000|2021-11-04 14:57:10|1110.2|1109.8|1110|1109.6|1110.2|1110|1109.8|1109.6|18364
1636037840000|2021-11-04 14:57:20|1109.8|1109.4|1110|1109.6|1110.2|1109.6|1109.8|1109.4|1278
1636037850000|2021-11-04 14:57:30|1110.2|1110|1110|1109.6|1110.2|1110|1110|1109.6|16319
1636037860000|2021-11-04 14:57:40|1110.2|1109.8|1109.6|1109.4|1110.2|1109.8|1109.6|1109.4|4222
1636037880000|2021-11-04 14:58:00|1109.8|1109.6|1110.2|1109.8|1110.2|1110|1109.8|1109.6|1413
1636037890000|2021-11-04 14:58:10|1110|1109.6|1110.4|1110|1110.4|1110.2|1110|1109.6|728
1636037900000|2021-11-04 14:58:20||1110.2||1110.2||1110.2||1110.2|0
1636037910000|2021-11-04 14:58:30|1110.2|1110|1110.4|1110|1110.4|1110.2|1110.2|1110|2421
1636037920000|2021-11-04 14:58:40|1110.2|1109.8|1110.2|1109.6|1110.2|1109.8|1110|1109.6|2813
1636037930000|2021-11-04 14:58:50|1110.4|1109.8|1110.2|1109.8|1110.4|1110|1110|1109.8|3252
1636037940000|2021-11-04 14:59:00||1110||1110||1110||1110|0
1636037950000|2021-11-04 14:59:10|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1110.4|1110|1878
1636037960000|2021-11-04 14:59:20|1110.2||1110.2||1110.2||1110.2||518
1636037970000|2021-11-04 14:59:30|1110.4|1110.2|1110.8|1110.4|1110.8|1110.4|1110.4|1110.2|3736
1636037980000|2021-11-04 14:59:40|1110.6|1110.6|1111|1110.6|1111.2|1111|1110.6|1110.4|5273
1636037990000|2021-11-04 14:59:50|||||||||256
1636038000000|2021-11-04 15:00:00|1110.8|1110.4|1110|1109.6|1111|1110.6|1109.8|1109.4|13457
1636038010000|2021-11-04 15:00:10|1110.2|1109.8|1110.2|1109.8|1110.2|1110|1110|1109.6|5050
1636038020000|2021-11-04 15:00:20|1110|1109.6|1110.2|1109.8|1110.2|1110|1109.8|1109.6|8399
1636038030000|2021-11-04 15:00:30|1110|1109.6|1110.4|1110|1110.4|1110.2|1110|1109.6|1710
1636038040000|2021-11-04 15:00:40|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1820
1636038050000|2021-11-04 15:00:50|1110.8|1110.4|1110.6|1110.2|1110.8|1110.6|1110.6|1110.2|1202
1636038060000|2021-11-04 15:01:00|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.2|1635
1636038070000|2021-11-04 15:01:10|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|1634
1636038080000|2021-11-04 15:01:20|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.4|1110|1392
1636038090000|2021-11-04 15:01:30|1110.2|1110|1110|1109.6|1110.6|1110.2|1110|1109.6|9915
1636038100000|2021-11-04 15:01:40|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|0
1636038110000|2021-11-04 15:01:50|1109.6|1109.2|1108.8|1108.2|1109.6|1109.4|1108.8|1108.2|26242
1636038120000|2021-11-04 15:02:00|1108.6|1108|1108.4|1108.2|1108.6|1108.2|1108.2|1108|4306
1636038130000|2021-11-04 15:02:10|1108.2|1108|1108.4|1108.2|1108.4|1108.2|1108.2|1108|1038
1636038140000|2021-11-04 15:02:20|1108.6|1108.4|1109.4|1109|1109.4|1109.2|1108.6|1108.4|5866
1636038150000|2021-11-04 15:02:30|1109.6|1109.2|1110.2|1109.8|1110.2|1109.8|1109.6|1109.2|4091
1636038160000|2021-11-04 15:02:40|1110|1110|1110|1109.6|1110.2|1110|1109.8|1109.6|3720
1636038170000|2021-11-04 15:02:50|1109.8|1109.4|1109.4|1109|1109.8|1109.4|1109.4|1109|1226
1636038180000|2021-11-04 15:03:00|1109.6|1109.2|1108.2|1107.8|1109.6|1109.2|1108.2|1107.6|25749
1636038190000|2021-11-04 15:03:10|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.4|1108|2429
1636038200000|2021-11-04 15:03:20|1108.4|1108|1107.8|1107.4|1108.4|1108|1107.8|1107.4|2087
1636038210000|2021-11-04 15:03:30|1108|1107.6|1108.4|1108|1108.6|1108.2|1107.8|1107.4|1251
1636038220000|2021-11-04 15:03:40|1108.6|1108.2|1108.4|1108|1108.6|1108.4|1108.4|1108|759
1636038230000|2021-11-04 15:03:50||1108.2||1108.2||1108.2||1108.2|0
1636038240000|2021-11-04 15:04:00|1108.2|1108|1108.6|1108.4|1108.6|1108.4|1108.2|1108|3001
1636038250000|2021-11-04 15:04:10|1108.4|1108.2|1107.8|1107.6|1108.4|1108.2|1107.8|1107.6|37253
1636038270000|2021-11-04 15:04:30|1107.6|1107.4|1106.8|1106.6|1107.6|1107.4|1106.8|1106.4|8013
1636038280000|2021-11-04 15:04:40|1107|1106.4|1106.8|1106.4|1107|1106.8|1106.6|1106.2|11797
1636038290000|2021-11-04 15:04:50|1106.6|1106.2|1105.8|1105.2|1106.6|1106.2|1105.6|1105|25301
1636038300000|2021-11-04 15:05:00|1105.6|1105.4|1105.6|1105.2|1106.2|1105.8|1105|1104.6|32245
1636038310000|2021-11-04 15:05:10|1105.2|1105|1105|1104.6|1105.2|1105|1105|1104.6|1984
1636038320000|2021-11-04 15:05:20|1105.4|1104.8|1105|1104.6|1105.4|1104.8|1104.6|1104.2|18075
1636038330000|2021-11-04 15:05:30|1104.8|1104.8|1104.6|1104.4|1105|1104.8|1104.6|1104.2|28036
1636038340000|2021-11-04 15:05:40|1104.8|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|2974
1636038350000|2021-11-04 15:05:50|||||||||389
1636038360000|2021-11-04 15:06:00|1105|1104.6|1104.8|1104.2|1105|1104.8|1104.4|1104|6936
1636038370000|2021-11-04 15:06:10|1104.6|1104|1104.4|1104|1104.6|1104|1104.4|1104|389
1636038380000|2021-11-04 15:06:20|1104.6|1104.2|1104|1103.8|1104.6|1104.2|1104|1103.4|15917
1636038390000|2021-11-04 15:06:30|1104.2||1104.2||1104.4||1104||418
1636038400000|2021-11-04 15:06:40|1104|1103.6|1103.6|1103.2|1104|1103.6|1103.6|1103|3044
1636038410000|2021-11-04 15:06:50|1103.8||1103.8||1103.8||1103.8||0
1636038420000|2021-11-04 15:07:00|1104|1103.4|1103.6|1103.2|1104|1103.6|1103.6|1103.2|1558
1636038430000|2021-11-04 15:07:10|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|4838
1636038440000|2021-11-04 15:07:20|1103.8|1103.4|1103.4|1103.2|1103.8|1103.4|1103|1102.6|50368
1636038450000|2021-11-04 15:07:30|1103.2|1103|1103.4|1103|1103.8|1103.6|1103.2|1103|25523
1636038460000|2021-11-04 15:07:40|1103.2|1102.8|1103.6|1103.2|1103.6|1103.4|1103.2|1102.8|2053
1636038470000|2021-11-04 15:07:50|1103.4|1103|1103.8|1103.4|1103.8|1103.4|1103|1102.8|7301
1636038480000|2021-11-04 15:08:00|1103.6|1103|1103.6|1103.4|1103.6|1103.4|1103.2|1102.8|7240
1636038490000|2021-11-04 15:08:10|1103.4|1103.2|1103|1102.6|1103.6|1103.2|1102.8|1102.6|8814
1636038500000|2021-11-04 15:08:20|1103.2|1102.8|1103.6|1103.2|1103.6|1103.4|1103|1102.8|3521
1636038510000|2021-11-04 15:08:30|1103.2|1103|1102.8|1102.6|1103.6|1103.2|1102.8|1102.4|8610
1636038520000|2021-11-04 15:08:40|1103|1102.4|1102.6|1102.2|1103.2|1102.4|1102.6|1102|633
1636038530000|2021-11-04 15:08:50|1103.2|1102.4|1103|1102.6|1103.2|1102.8|1102.8|1102.4|17050
1636038540000|2021-11-04 15:09:00|1103.2|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.6|150
1636038550000|2021-11-04 15:09:10|1102.8|1102.6|1103.2|1102.8|1103.2|1102.8|1102.4|1102|22682
1636038560000|2021-11-04 15:09:20|1103|1102.6|1102.8|1102.6|1103|1102.6|1102.6|1102.2|1201
1636038570000|2021-11-04 15:09:30|1103|1103|1103.2|1103|1103.2|1103|1102.8|1102.4|9979
1636038580000|2021-11-04 15:09:40|1103.4|1102.8|1103|1102.6|1103.4|1102.8|1103|1102.6|963
1636038590000|2021-11-04 15:09:50|1103.2|1102.8|1103|1102.8|1103.6|1103.4|1103|1102.6|12538
1636038600000|2021-11-04 15:10:00|1103.2|1102.6|1103|1102.6|1103.2|1102.8|1103|1102.6|675
1636038610000|2021-11-04 15:10:10||1102.8||1102.6||1102.8||1102.6|0
1636038620000|2021-11-04 15:10:20|1103.2|1102.8|1103.8|1103.4|1103.8|1103.6|1103.2|1102.8|3034
1636038630000|2021-11-04 15:10:30|1104|1103.6|1103.2|1102.8|1104|1103.8|1103.2|1102.8|14647
1636038640000|2021-11-04 15:10:40|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|400
1636038650000|2021-11-04 15:10:50|1103.4|1103|1103.6|1103|1103.8|1103.6|1103.4|1103|19080
1636038660000|2021-11-04 15:11:00|1103.4|1102.8|1103.2|1102.8|1103.4|1102.8|1103.2|1102.6|180
1636038670000|2021-11-04 15:11:10|1103.4|1103|1103.8|1103.4|1103.8|1103.4|1103.2|1103|2955
1636038680000|2021-11-04 15:11:20|1104|1103.6|1104.6|1104|1104.6|1104|1104|1103.4|4980
1636038690000|2021-11-04 15:11:30|1104.4|1104.2|1105.2|1104.8|1105.2|1104.8|1104.4|1104|1676
1636038700000|2021-11-04 15:11:40|1105|1104.6|1105.6|1105|1105.6|1105.2|1104.8|1104.4|2212
1636038710000|2021-11-04 15:11:50|1105.4|1104.8|1106.6|1106|1106.6|1106|1105.2|1104.8|4283
1636038720000|2021-11-04 15:12:00|1106.8|1106.2|1107|1106.8|1107|1106.8|1106.8|1106.2|150
1636038730000|2021-11-04 15:12:10|1107.2|1107|1107.4|1107|1107.4|1107|1107|1106.8|28000
1636038740000|2021-11-04 15:12:20|1107.6|1107.2|1107.4|1107|1107.6|1107.4|1107.4|1107|4849
1636038750000|2021-11-04 15:12:30|1107.2|1106.8|1106.4|1106|1107.2|1107|1106.2|1105.8|2449
1636038760000|2021-11-04 15:12:40|1106.6|1106.2|1106.8|1106.4|1106.8|1106.6|1106.6|1106|5638
1636038770000|2021-11-04 15:12:50|1107|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.4|546
1636038780000|2021-11-04 15:13:00|1106.8|1106.4|1106.4|1106.2|1107|1106.4|1106.4|1106.2|780
1636038790000|2021-11-04 15:13:10|1106.2|1106|1106|1105.4|1106.2|1106|1106|1105.4|2189
1636038800000|2021-11-04 15:13:20||1105.6||1105.6||1105.8||1105.6|0
1636038810000|2021-11-04 15:13:30|1105.8|1105.8|1106|1105.8|1106.2|1106|1105.8|1105.8|1646
1636038820000|2021-11-04 15:13:40|1106.2|1106|1106|1105.6|1106.2|1106|1106|1105.6|2301
1636038830000|2021-11-04 15:13:50|1105.8|1104.8|1105|1104.4|1105.8|1105.4|1104.8|1104.4|18919
1636038840000|2021-11-04 15:14:00|1104.8|1104.6|1104.8|1104.4|1105|1104.6|1104.6|1104.2|569
1636038850000|2021-11-04 15:14:10|1105|1104.2|1105|1104.4|1105|1104.4|1105|1104.2|1250
1636038860000|2021-11-04 15:14:20|1104.8|1104.2|1104.6|1104.2|1105|1104.4|1104.6|1104.2|954
1636038870000|2021-11-04 15:14:30|1104.4|1104|1104.6|1104|1104.8|1104.6|1104.4|1104|5000
1636038880000|2021-11-04 15:14:40|1104.8|1104.2|1105.4|1105.2|1105.4|1105.2|1104.8|1104.2|8741
1636038890000|2021-11-04 15:14:50|1105.6|1105|1105.4|1105|1105.8|1105.4|1105.4|1104.8|803
1636038900000|2021-11-04 15:15:00|1105.6|1105.2|1106|1105.6|1106|1105.6|1105.6|1105.2|3802
1636038910000|2021-11-04 15:15:10|1106.2|1105.8|1106|1105.8|1106.2|1105.8|1105.8|1105.6|5732
1636038920000|2021-11-04 15:15:20|1106.2|1106|1106.6|1106.2|1106.6|1106.4|1106.2|1106|7174
1636038930000|2021-11-04 15:15:30|1106.4|1106|1106|1105.6|1106.4|1106|1106|1105.4|1735
1636038940000|2021-11-04 15:15:40|1106.2|1105.8|1106.2|1105.6|1106.4|1106|1105.8|1105.2|2491
1636038950000|2021-11-04 15:15:50|1106|1105.8|1106.6|1106.4|1106.6|1106.4|1106|1105.8|5945
1636038960000|2021-11-04 15:16:00|1106.8||1106.8||1107||1106.8||315
1636038970000|2021-11-04 15:16:10|1106.6|1106.2|1106.2|1105.6|1106.6|1106.2|1106.2|1105.6|1223
1636038980000|2021-11-04 15:16:20|1106|1105.4|1105.8|1105.2|1106|1105.6|1105.6|1105.2|6004
1636038990000|2021-11-04 15:16:30|1105.6|1105|1105.8|1105.2|1105.8|1105.4|1105.4|1105|915
1636039000000|2021-11-04 15:16:40|1106|1105.4|1106|1105.8|1106.2|1105.8|1105.8|1105.2|3438
1636039010000|2021-11-04 15:16:50|1106.2||1106||1106.2||1106||100
1636039020000|2021-11-04 15:17:00|1106.2|1105.6|1106.2|1105.8|1106.2|1106|1106|1105.4|6082
1636039030000|2021-11-04 15:17:10|1106.4|1106|1106|1105.8|1106.6|1106.2|1105.8|1105.4|6091
1636039040000|2021-11-04 15:17:20|1106.2|1106|1106.6|1106.2|1106.6|1106.2|1106.2|1105.8|12667
1636039050000|2021-11-04 15:17:30|1106.8|1106.4|1107.2|1106.8|1107.2|1107|1106.8|1106.4|5000
1636039060000|2021-11-04 15:17:40|1107.4|1107|1107.6|1107.4|1107.8|1107.4|1107.2|1106.8|6521
1636039070000|2021-11-04 15:17:50|1107.4|1107.2|1106.8|1106.4|1107.6|1107.2|1106.6|1106.2|5826
1636039080000|2021-11-04 15:18:00|1106.6|1106.2|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|381
1636039090000|2021-11-04 15:18:10|1106.8|1106.4|1106.6|1106.2|1106.8|1106.6|1106.4|1106.2|1185
1636039100000|2021-11-04 15:18:20|1106.4|1106|1105.8|1105.2|1106.4|1106|1105.6|1105.2|21369
1636039110000|2021-11-04 15:18:30|1106|1105.4|1106|1105.6|1106|1105.8|1106|1105.2|799
1636039120000|2021-11-04 15:18:40|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|198
1636039130000|2021-11-04 15:18:50|1105.8|1105.8|1106|1105.8|1106|1105.8|1105.8|1105.8|0
1636039140000|2021-11-04 15:19:00|1106.2|1106|1106.2|1106|1106.2|1106|1106|1105.8|6943
1636039150000|2021-11-04 15:19:10|1106.4|1106.2|1106.2|1105.8|1106.4|1106.2|1105.8|1105.4|13404
1636039160000|2021-11-04 15:19:20|1106.4|1106|1106.4|1106.2|1106.4|1106.2|1106.4|1106|0
1636039170000|2021-11-04 15:19:30|1106.2|1106|1106.4|1106|1106.6|1106.4|1106.2|1105.8|3409
1636039180000|2021-11-04 15:19:40|1106.6|1106.2|1107.2|1106.8|1107.2|1106.8|1106.4|1106.2|12039
1636039190000|2021-11-04 15:19:50|1107|1107|1107.8|1107.4|1107.8|1107.4|1107|1106.8|7252
1636039200000|2021-11-04 15:20:00|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1107.8|1107.4|8333
1636039210000|2021-11-04 15:20:10|1108|1107.6|1107.8|1107.6|1108.2|1107.8|1107.8|1107.4|1459
1636039220000|2021-11-04 15:20:20|1108|1107.8|1107.8|1107.4|1108|1107.8|1107.6|1107.4|5822
1636039230000|2021-11-04 15:20:30|1107.4|1107.2|1106.4|1106.2|1107.8|1107.4|1106.4|1106.2|23459
1636039240000|2021-11-04 15:20:40|1106.2|1106|1105.8|1105.4|1106.4|1106.2|1105.8|1105.4|1741
1636039250000|2021-11-04 15:20:50|1106|1105.6|1105.8|1105.6|1106.2|1105.8|1105.8|1105.4|2707
1636039260000|2021-11-04 15:21:00|1106|1105.8|1105.8|1105.4|1106.4|1106.2|1105.8|1105.4|4315
1636039270000|2021-11-04 15:21:10|1105.6|1105.6|1105.6|1105.4|1105.6|1105.6|1105.6|1105.2|180
1636039280000|2021-11-04 15:21:20|1105.4|1105.2|1105.2|1105|1105.4|1105.4|1105.2|1105|2481
1636039290000|2021-11-04 15:21:30|1105.4|1105.2|1105.4|1105|1105.6|1105.4|1105.4|1105|2144
1636039300000|2021-11-04 15:21:40|1105.6|1105.2|1105.8|1105.4|1106|1105.4|1105.6|1105|5134
1636039310000|2021-11-04 15:21:50|1106|1105.6|1104.6|1104.2|1106|1105.6|1104.2|1104|78868
1636039320000|2021-11-04 15:22:00|1104.4|1104|1104.4|1104.2|1104.6|1104.2|1104.2|1104|2366
1636039330000|2021-11-04 15:22:10|1104.6|1104|1104|1103.6|1104.6|1104.4|1104|1103.4|28247
1636039340000|2021-11-04 15:22:20|1103.8|1103.4|1103|1102.8|1103.8|1103.4|1103|1102.6|9674
1636039350000|2021-11-04 15:22:30|1103.2|1102.4|1103.2|1102.8|1103.2|1103|1103|1102.4|11441
1636039360000|2021-11-04 15:22:40|1103|1102.6|1102.6|1102.2|1103.2|1102.8|1102.6|1102.2|2232
1636039370000|2021-11-04 15:22:50|1102.8|1102.4|1102.6|1102.4|1103|1102.4|1102.6|1102.4|2543
1636039380000|2021-11-04 15:23:00|1102.4|1102.2|1102.6|1102.2|1102.6|1102.4|1102.2|1102|9333
1636039390000|2021-11-04 15:23:10|1102.4|1102|1102.8|1102.6|1102.8|1102.6|1102.2|1102|6527
1636039400000|2021-11-04 15:23:20|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|1102.6|1102.2|2884
1636039410000|2021-11-04 15:23:30|1102.8|1102.2|1102.6|1102.4|1102.8|1102.6|1102.4|1102.2|6308
1636039420000|2021-11-04 15:23:40|1102.8|1102.8|1102.8|1102.4|1103|1102.8|1102.6|1102.4|10597
1636039430000|2021-11-04 15:23:50|1102.6|1102.2|1102.4|1102.2|1102.6|1102.4|1102.4|1102.2|8976
1636039440000|2021-11-04 15:24:00|1102.6|1102.4|1101.6|1101.4|1102.6|1102.4|1101.4|1101|33421
1636039450000|2021-11-04 15:24:10|1101.4|1101.2|1101.8|1101.4|1101.8|1101.4|1101.4|1101|4572
1636039460000|2021-11-04 15:24:20|1102|1101.6|1101.8|1101.6|1102.2|1102|1101.8|1101.6|16628
1636039470000|2021-11-04 15:24:30|1102|1101.8|1102.2|1101.8|1102.2|1102|1102|1101.6|3326
1636039480000|2021-11-04 15:24:40|1102.4|1102|1102.2|1101.8|1102.8|1102.4|1102.2|1101.8|11308
1636039490000|2021-11-04 15:24:50|1102|1102|1102|1101.8|1102|1102|1102|1101.8|2673
1636039500000|2021-11-04 15:25:00|1102.2|1102|1102.6|1102.2|1102.6|1102.2|1102|1101.8|3697
1636039510000|2021-11-04 15:25:10|1102.8|1102.4|1103|1102.6|1103|1102.8|1102.6|1102.4|3440
1636039520000|2021-11-04 15:25:20|1102.8|1102.8|1103|1102.8|1103|1102.8|1102.8|1102.6|713
1636039530000|2021-11-04 15:25:30||1102.6||1102.6||1102.8||1102.6|2337
1636039540000|2021-11-04 15:25:40|1103.2|1102.8|1102.6|1102.2|1103.4|1103.2|1102.4|1102|20126
1636039550000|2021-11-04 15:25:50|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.6|1102|4611
1636039560000|2021-11-04 15:26:00|1103.2|1102.8|1102.4|1102.2|1103.2|1102.8|1102.4|1102.2|22214
1636039570000|2021-11-04 15:26:10|1102.6|1102|1102.4|1102|1102.8|1102.4|1102.4|1102|8745
1636039580000|2021-11-04 15:26:20|1102.6|1102.2|1103.2|1102.8|1103.2|1102.8|1102.6|1102.2|10186
1636039590000|2021-11-04 15:26:30|1103|1102.6|1103.4|1103|1103.4|1103.2|1103|1102.6|1457
1636039600000|2021-11-04 15:26:40|1103.6|1103.2|1103.4|1103|1104|1103.6|1103.4|1103|11998
1636039610000|2021-11-04 15:26:50|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|1655
1636039620000|2021-11-04 15:27:00|1103.2|1102.8|1103.4|1103.2|1103.4|1103.2|1103.2|1102.6|2896
1636039630000|2021-11-04 15:27:10|1103.6||1103.6||1103.6||1103.4||1765
1636039640000|2021-11-04 15:27:20|1103.4|1103|1103.4|1103.2|1103.4|1103.2|1103.4|1103|3978
1636039650000|2021-11-04 15:27:30|1103.2|1103|1102.4|1102|1103.4|1103.2|1102.4|1102|9618
1636039660000|2021-11-04 15:27:40|1102.2|1101.8|1101.8|1101.4|1102.2|1101.8|1101.8|1101.4|33825
1636039670000|2021-11-04 15:27:50|1102|1101.6|1102|1101.8|1102|1101.8|1101.8|1101.6|11967
1636039680000|2021-11-04 15:28:00|1101.8|1101.6|1101.6|1101.2|1102|1101.6|1101.6|1101.2|7572
1636039690000|2021-11-04 15:28:10|1101.8|1101.4|1102|1101.8|1102.2|1101.8|1101.8|1101.4|9299
1636039700000|2021-11-04 15:28:20|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|296
1636039710000|2021-11-04 15:28:30|1101.8|1101.4|1101.4|1101|1101.8|1101.4|1101.4|1101|2889
1636039720000|2021-11-04 15:28:40|1101.2|1101.2|1101.2|1101|1101.2|1101.2|1101.2|1101|184
1636039730000|2021-11-04 15:28:50|1101.4|1100.8|1101.2|1101|1101.4|1101|1101|1100.6|6353
1636039740000|2021-11-04 15:29:00|1101.4|1101.2|1101.2|1101|1101.4|1101.2|1101.2|1100.8|3618
1636039750000|2021-11-04 15:29:10|1101.4|1101.2|1101.4|1101|1101.6|1101.4|1101.4|1101|8548
1636039760000|2021-11-04 15:29:20|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|1181
1636039770000|2021-11-04 15:29:30|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|3866
1636039780000|2021-11-04 15:29:40|1102|1101.6|1102|1101.8|1102|1101.8|1101.8|1101.4|2888
1636039790000|2021-11-04 15:29:50||1101.6||1101.4||1101.6||1101.4|184
1636039800000|2021-11-04 15:30:00|1101.8|1101.6|1101.6|1101.2|1101.8|1101.6|1101.4|1101.2|4839
1636039810000|2021-11-04 15:30:10|1101.8|1101.4|1101.6|1101.2|1102|1101.6|1101.6|1101.2|1936
1636039820000|2021-11-04 15:30:20|1101.4|1101|1101.2|1100.8|1101.4|1101|1101|1100.6|8429
1636039830000|2021-11-04 15:30:30|1101.4|1101|1102.4|1102|1102.4|1102|1101.4|1101|7582
1636039840000|2021-11-04 15:30:40|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1101.8|1101.4|2500
1636039850000|2021-11-04 15:30:50|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1101.8|1101.4|0
1636039870000|2021-11-04 15:31:10|1101.8|1101.4|1101.2|1101|1101.8|1101.4|1101.2|1101|506
1636039880000|2021-11-04 15:31:20|1101.4|1101.2|1101.8|1101.4|1102|1101.6|1101.4|1101|3077
1636039890000|2021-11-04 15:31:30|1101.6|1101.2|1101.8|1101.6|1101.8|1101.6|1101.6|1101.2|1631
1636039900000|2021-11-04 15:31:40|1102|1101.4|1101.4|1101.2|1102.2|1101.8|1101.4|1101.2|9820
1636039910000|2021-11-04 15:31:50|1101.6|1101|1101.4|1101|1101.6|1101.4|1101.4|1101|5193
1636039920000|2021-11-04 15:32:00|1101.2|1100.8|1101.4|1101|1101.4|1101|1101|1100.6|5987
1636039930000|2021-11-04 15:32:10|1101.2|1100.8|1101.4|1100.8|1101.4|1101|1101.2|1100.8|3500
1636039940000|2021-11-04 15:32:20|1101.2|1100.6|1101.2|1100.8|1101.2|1101|1101|1100.6|1181
1636039950000|2021-11-04 15:32:30|1101.4|1101|1101.4|1101.2|1101.6|1101.4|1101.4|1100.8|4177
1636039960000|2021-11-04 15:32:40|1101.2|1101|1101.6|1101.2|1101.6|1101.2|1101.2|1100.8|6264
1636039970000|2021-11-04 15:32:50|1101.8|1101.4|1102.2|1101.8|1102.2|1101.8|1101.8|1101.4|2850
1636039980000|2021-11-04 15:33:00|1102|1101.6|1102|1101.6|1102|1101.8|1102|1101.6|0
1636039990000|2021-11-04 15:33:10|1101.8|1101.4|1101|1100.8|1101.8|1101.6|1101|1100.8|11132
1636040000000|2021-11-04 15:33:20|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.4|1449
1636040010000|2021-11-04 15:33:30|1101.2|1100.8|1101.2|1101|1101.2|1101|1101|1100.8|1492
1636040020000|2021-11-04 15:33:40|1101|1100.8|1101|1100.6|1101.2|1100.8|1100.8|1100.4|3003
1636040030000|2021-11-04 15:33:50|1101.2|1100.8|1101.6|1101.2|1101.6|1101.2|1101.2|1100.8|10353
1636040040000|2021-11-04 15:34:00|1101.8|1101.4|1101.6|1101.4|1101.8|1101.6|1101.6|1101.2|6239
1636040050000|2021-11-04 15:34:10|1101.4|1101.2|1101.8|1101.4|1101.8|1101.4|1101.2|1101|27003
1636040060000|2021-11-04 15:34:20|1102|1101.6|1102.4|1102|1102.4|1102.2|1102|1101.6|7135
1636040070000|2021-11-04 15:34:30|1102.6|1102.2|1103|1102.6|1103.2|1102.8|1102.4|1102.2|7268
1636040080000|2021-11-04 15:34:40|1102.8|1102.8|1103.2|1102.8|1103.2|1102.8|1102.8|1102.6|1507
1636040090000|2021-11-04 15:34:50|1103|1102.6|1102.6|1102.2|1103|1102.6|1102.6|1102.2|181
1636040100000|2021-11-04 15:35:00|1102.8|1102.4|1102.8|1102.4|1103|1102.6|1102.8|1102.4|3757
1636040110000|2021-11-04 15:35:10|1103|1102.6|1103|1102.6|1103.2|1103|1103|1102.6|1171
1636040120000|2021-11-04 15:35:20|1102.8|1102.4|1102.4|1102.2|1102.8|1102.4|1102.2|1102|995
1636040130000|2021-11-04 15:35:30|1102.6|1102|1102.6|1102|1102.6|1102.2|1102.6|1102|414
1636040140000|2021-11-04 15:35:40|1102.4|1102.2|1102.4|1101.8|1102.6|1102.2|1102|1101.6|2493
1636040150000|2021-11-04 15:35:50|1102.2|1101.6|1102|1101.8|1102.2|1101.8|1101.8|1101.4|5403
1636040160000|2021-11-04 15:36:00|1102.2|1102|1102.2|1101.8|1102.2|1102|1102|1101.8|3639
1636040170000|2021-11-04 15:36:10|1102.4|1102|1102.2|1101.8|1102.4|1102|1102|1101.8|9905
1636040180000|2021-11-04 15:36:20|1102.4|1102|1102.2|1101.8|1102.4|1102|1101.8|1101.6|1370
1636040190000|2021-11-04 15:36:30|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1102|3727
1636040200000|2021-11-04 15:36:40|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1102|490
1636040210000|2021-11-04 15:36:50|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1102|2862
1636040220000|2021-11-04 15:37:00|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1636040230000|2021-11-04 15:37:10|1102.8|1102.4|1102.6|1102.2|1102.8|1102.6|1102.6|1102.2|1473
1636040240000|2021-11-04 15:37:20|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|1199
1636040250000|2021-11-04 15:37:30|1103|1102.6|1103.2|1103|1103.4|1103.2|1103|1102.6|8119
1636040260000|2021-11-04 15:37:40|1103.4|1103.2|1103.4|1103.2|1103.4|1103.2|1103.2|1103.2|0
1636040270000|2021-11-04 15:37:50|1103.2|1103|1103.2|1103|1103.4|1103|1103.2|1102.8|2741
1636040280000|2021-11-04 15:38:00|1103.4||1103.4||1103.4||1103.4||165
1636040290000|2021-11-04 15:38:10|1103.2|1102.8|1103.6|1103.2|1103.6|1103.2|1102.8|1102.4|4414
1636040300000|2021-11-04 15:38:20|1103.4|1103|1103.8|1103.6|1104|1103.6|1103.2|1102.8|7670
1636040310000|2021-11-04 15:38:30|1104|1103.4|1103.8|1103.6|1104|1103.6|1103.8|1103.4|1356
1636040320000|2021-11-04 15:38:40|1104|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|10082
1636040350000|2021-11-04 15:39:10|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|4186
1636040360000|2021-11-04 15:39:20|1103.4|1103|1103.4|1103.2|1103.6|1103.4|1103.2|1103|12116
1636040370000|2021-11-04 15:39:30|1103.6|1103|1103.4|1103|1103.6|1103|1103.4|1103|1607
1636040380000|2021-11-04 15:39:40|1103.2|1102.8|1102.8|1102.2|1103.2|1102.8|1102.8|1102.2|2018
1636040400000|2021-11-04 15:40:00|1102.6|1102|1102.4|1102|1102.6|1102.4|1102.4|1102|3551
1636040410000|2021-11-04 15:40:10|1102.6|1102.2|1102.8|1102.6|1102.8|1102.6|1102.6|1102.2|2816
1636040420000|2021-11-04 15:40:20|1103|1102.8|1103|1102.6|1103.4|1103|1102.8|1102.4|4201
1636040440000|2021-11-04 15:40:40|1103.2|1102.4|1103|1102.6|1103.2|1102.8|1103|1102.4|4929
1636040450000|2021-11-04 15:40:50|1102.8|1102.8|1102.6|1102.4|1102.8|1102.8|1102.6|1102.4|0
1636040460000|2021-11-04 15:41:00|1102.8|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|821
1636040470000|2021-11-04 15:41:10||1102.6||1102.4||1102.6||1102.4|0
1636040480000|2021-11-04 15:41:20||1102.2||1102.4||1102.4||1102.2|0
1636040490000|2021-11-04 15:41:30||1102.6||1102.4||1102.6||1102.4|0
1636040500000|2021-11-04 15:41:40|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|817
1636040510000|2021-11-04 15:41:50|1103.2|1102.8|1102.8|1102.6|1103.2|1102.8|1102.8|1102.4|5899
1636040540000|2021-11-04 15:42:20|1102.6|1102.4|1102.8|1102.6|1103|1102.6|1102.6|1102.4|2001
1636040560000|2021-11-04 15:42:40|1103|1102.8|1102.8|1102.6|1103|1102.8|1102.8|1102.4|4579
1636040570000|2021-11-04 15:42:50|1102.6|1102.4|1102.4|1102.2|1102.6|1102.4|1102.4|1102.2|2826
1636040580000|2021-11-04 15:43:00|1102.6||1102.6||1102.6||1102.4||1444
1636040590000|2021-11-04 15:43:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|170
1636040610000|2021-11-04 15:43:30|1102.6|1102.2|1102.8|1102.6|1102.8|1102.6|1102.6|1102.2|2477
1636040620000|2021-11-04 15:43:40|1103|1102.8|1103.2|1103|1103.2|1103|1102.8|1102.6|7537
1636040630000|2021-11-04 15:43:50|1103.4|1103.2|1103|1102.8|1103.4|1103.2|1103|1102.8|27682
1636040640000|2021-11-04 15:44:00|1103.2|1103|1103|1102.6|1103.2|1103|1102.8|1102.4|5396
1636040650000|2021-11-04 15:44:10|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.8|4531
1636040660000|2021-11-04 15:44:20|1103|1102.6|1103|1102.8|1103|1102.8|1102.8|1102.4|10420
1636040670000|2021-11-04 15:44:30|1102.8|1102.6|1102.8|1102.6|1102.8|1102.6|1102.8|1102.6|800
1636040680000|2021-11-04 15:44:40|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|5554
1636040690000|2021-11-04 15:44:50|1103.4|1103|1104|1103.6|1104|1103.8|1103.2|1103|8632
1636040700000|2021-11-04 15:45:00|1103.8|1103.4|1104.2|1103.8|1104.2|1104|1103.8|1103.4|8830
1636040710000|2021-11-04 15:45:10|1104.4|1104|1104.2|1103.8|1104.4|1104.2|1104|1103.8|3269
1636040720000|2021-11-04 15:45:20||1104||1103.8||1104||1103.8|808
1636040730000|2021-11-04 15:45:30|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.2|1103.8|2053
1636040740000|2021-11-04 15:45:40|1104.2|1104.2|1104.2|1103.8|1104.4|1104.2|1104|1103.6|7334
1636040750000|2021-11-04 15:45:50|1104.4|1104|1104.4|1104|1104.6|1104|1104.4|1104|2174
1636040760000|2021-11-04 15:46:00|1104.2|1104.2|1104.2|1103.8|1104.4|1104.2|1104|1103.8|3385
1636040770000|2021-11-04 15:46:10|1104|1104|1103.6|1103.2|1104|1104|1103.6|1103.2|3214
1636040780000|2021-11-04 15:46:20||1103.4||1103.2||1103.4||1103.2|1110
1636040790000|2021-11-04 15:46:30|1103.4|1103|1103.6|1103.4|1103.6|1103.4|1103.2|1102.8|6162
1636040800000|2021-11-04 15:46:40|1103.4|1103.2|1103|1102.6|1103.4|1103.2|1102.8|1102.6|10458
1636040810000|2021-11-04 15:46:50|1102.8|1102.4|1101.8|1101.4|1102.8|1102.4|1101.8|1101.4|40526
1636040820000|2021-11-04 15:47:00|1101.6|1101.6|1101.6|1101.4|1102|1101.6|1101.6|1101.4|800
1636040830000|2021-11-04 15:47:10|1101.8|1101.6|1101.8|1101.6|1101.8|1101.6|1101.6|1101.6|7786
1636040840000|2021-11-04 15:47:20|1101.6|1101.4|1101.6|1101.4|1101.6|1101.4|1101.6|1101.4|6351
1636040850000|2021-11-04 15:47:30|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|2396
1636040860000|2021-11-04 15:47:40|1102.2|1101.8|1102|1101.8|1102.2|1101.8|1102|1101.8|1379
1636040870000|2021-11-04 15:47:50|1102.2||1102||1102.2||1102||0
1636040880000|2021-11-04 15:48:00|1102.2|1102|1102.2|1102|1102.4|1102.2|1102.2|1102|2254
1636040890000|2021-11-04 15:48:10|1102|1101.8|1102.4|1102.2|1102.4|1102.2|1102|1101.8|3696
1636040900000|2021-11-04 15:48:20|1102.6|1102.4|1102.2|1101.8|1102.6|1102.4|1102.2|1101.8|2736
1636040910000|2021-11-04 15:48:30|1102|1102|1102.2|1101.8|1102.2|1102|1102|1101.6|1184
1636040920000|2021-11-04 15:48:40|1102|1101.6|1101.8|1101.6|1102|1101.8|1101.8|1101.6|594
1636040930000|2021-11-04 15:48:50|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|3348
1636040940000|2021-11-04 15:49:00|1102||1102||1102||1102||2215
1636040950000|2021-11-04 15:49:10|1101.8|1101.6|1101.8|1101.4|1102.2|1102|1101.4|1101.2|118004
1636040960000|2021-11-04 15:49:20|1102|1101.6|1102|1101.8|1102.2|1101.8|1102|1101.6|3390
1636040970000|2021-11-04 15:49:30|1102.2|1102|1102.4|1102.2|1102.4|1102.2|1102.2|1101.8|1226
1636040980000|2021-11-04 15:49:40|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.4|1102.2|2452
1636040990000|2021-11-04 15:49:50|1102.4|1102|1101|1100.6|1102.4|1102|1101|1100.6|39328
1636041000000|2021-11-04 15:50:00|1101.2|1100.8|1101.4|1101|1101.4|1101.2|1101.2|1100.6|9771
1636041010000|2021-11-04 15:50:10|1101.2||1101.4||1101.4||1101.2||7985
1636041020000|2021-11-04 15:50:20|1101.2||1101.4||1101.4||1101.2||2723
1636041030000|2021-11-04 15:50:30|1101.2|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1101|964
1636041040000|2021-11-04 15:50:40|1101.8|1101.2|1101.6|1101.4|1101.8|1101.6|1101.4|1101|27019
1636041050000|2021-11-04 15:50:50|1101.4|1101.2|1101.6|1101.2|1102|1101.6|1101.4|1101|10257
1636041060000|2021-11-04 15:51:00|1101.4|1101|1101.2|1100.8|1101.4|1101|1101|1100.6|11308
1636041070000|2021-11-04 15:51:10|1101|1100.6|1101|1100.8|1101|1100.8|1101|1100.6|0
1636041080000|2021-11-04 15:51:20|1101.2||1101.2||1101.2||1101||282
1636041090000|2021-11-04 15:51:30|1101|1100.6|1101.6|1101.4|1101.6|1101.4|1101|1100.6|1948
1636041100000|2021-11-04 15:51:40|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|651
1636041110000|2021-11-04 15:51:50|1102|1101.6|1102.4|1102|1102.4|1102|1102|1101.6|393
1636041120000|2021-11-04 15:52:00|1102.2|1101.8|1102.2|1101.6|1102.2|1101.8|1101.8|1101.6|24
1636041130000|2021-11-04 15:52:10|1102.4|1102|1102.4|1102.2|1102.4|1102.2|1102.4|1102|2663
1636041140000|2021-11-04 15:52:20|1102.6|1102|1102.6|1102.2|1102.6|1102.2|1102.6|1102|370
1636041150000|2021-11-04 15:52:30|1102.4|1102|1102.4|1102.2|1102.4|1102.2|1102.2|1102|1000
1636041160000|2021-11-04 15:52:40|1102.6||1102.4||1102.6||1102.4||0
1636041170000|2021-11-04 15:52:50|1102.6|1102.4|1103|1102.6|1103|1102.6|1102.6|1102.4|3315
1636041180000|2021-11-04 15:53:00|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.8|915
1636041190000|2021-11-04 15:53:10|1103|1103|1103.8|1103.4|1103.8|1103.4|1103|1102.6|11247
1636041200000|2021-11-04 15:53:20|1103.6|1103.2|1103|1102.8|1103.6|1103.4|1102.8|1102.6|19334
1636041210000|2021-11-04 15:53:30|1103.2|1103|1103.4|1103|1103.4|1103|1103.2|1103|4553
1636041220000|2021-11-04 15:53:40|1103.6||1103.4||1103.6||1103.4||0
1636041230000|2021-11-04 15:53:50|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.8|2674
1636041240000|2021-11-04 15:54:00|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1103|2906
1636041260000|2021-11-04 15:54:20|1103.8|1103.4|1103.4|1103.2|1103.8|1103.6|1103.4|1103.2|2463
1636041270000|2021-11-04 15:54:30|1103.6|1103.4|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|1218
1636041290000|2021-11-04 15:54:50|1103.8|1103.4|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|1410
1636041300000|2021-11-04 15:55:00|1103.4|1103|1102.8|1102.6|1103.4|1103.2|1102.8|1102.6|21785
1636041310000|2021-11-04 15:55:10|1103|1102.8|1103.4|1103|1103.4|1103|1102.8|1102.8|5658
1636041320000|2021-11-04 15:55:20|1103.6|1103.2|1103.6|1103.4|1103.8|1103.6|1103.6|1103.2|2726
1636041330000|2021-11-04 15:55:30|1103.8|1103.6|1103.8|1103.4|1103.8|1103.6|1103.6|1103.4|925
1636041340000|2021-11-04 15:55:40|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.4|31335
1636041350000|2021-11-04 15:55:50|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.2|1104|6242
1636041360000|2021-11-04 15:56:00|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|6013
1636041370000|2021-11-04 15:56:10|1104.6|1104.2|1105|1104.8|1105|1104.8|1104.6|1104.2|8977
1636041380000|2021-11-04 15:56:20|1105.2|1105|1106|1105.6|1106|1105.6|1105.2|1105|15631
1636041390000|2021-11-04 15:56:30|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.6|1588
1636041400000|2021-11-04 15:56:40|1106.2|1105.8|1106.2|1105.6|1106.2|1105.8|1106|1105.6|0
1636041410000|2021-11-04 15:56:50|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|779
1636041420000|2021-11-04 15:57:00|1106|1105.6|1106|1105.6|1106.2|1105.8|1105.8|1105.6|2360
1636041430000|2021-11-04 15:57:10|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|1047
1636041440000|2021-11-04 15:57:20|1106|1105.6|1106.2|1105.6|1106.2|1105.8|1105.8|1105.6|0
1636041450000|2021-11-04 15:57:30||1105.8||1105.8||1106||1105.8|0
1636041460000|2021-11-04 15:57:40|1106.4|1106|1107|1106.6|1107|1106.6|1106.2|1106|6263
1636041470000|2021-11-04 15:57:50|1106.8|1106.4|1106.6|1106.4|1106.8|1106.4|1106.6|1106.4|2209
1636041480000|2021-11-04 15:58:00|1106.8|1106.6|1106.8|1106.4|1107.2|1107|1106.6|1106.2|6739
1636041490000|2021-11-04 15:58:10|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.6|1106.4|3133
1636041500000|2021-11-04 15:58:20|1107|1106.6|1106.8|1106.6|1107|1106.6|1106.2|1105.8|18107
1636041510000|2021-11-04 15:58:30|1106.6|1106.4|1106.8|1106.6|1106.8|1106.6|1106.6|1106.2|1100
1636041520000|2021-11-04 15:58:40|1107|1106.4|1107|1106.4|1107|1106.6|1106.8|1106.4|2097
1636041530000|2021-11-04 15:58:50|1106.8|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|1166
1636041540000|2021-11-04 15:59:00|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106|1105.8|7522
1636041550000|2021-11-04 15:59:10|1106.8|1106.4|1106.6|1106|1106.8|1106.6|1106.4|1106|10191
1636041560000|2021-11-04 15:59:20|1106.4|1106.2|1106.6|1106.2|1106.6|1106.4|1106.4|1106.2|0
1636041570000|2021-11-04 15:59:30|1106.4|1106.4|1106.6|1106.4|1106.6|1106.4|1106.4|1106.4|0
1636041580000|2021-11-04 15:59:40|1106.8|1106.6|1107.2|1107|1107.2|1107|1106.6|1106.6|4694
1636041590000|2021-11-04 15:59:50|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1107|792
1636041600000|2021-11-04 16:00:00|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|2000
1636041610000|2021-11-04 16:00:10|1107.6|1107.2|1107.6|1107.4|1107.8|1107.6|1107.4|1107|5560
1636041620000|2021-11-04 16:00:20|1107.4|1107.2|1106.4|1106|1107.4|1107.2|1106|1105.6|39197
1636041630000|2021-11-04 16:00:30|1106.2|1106.2|1106.6|1106.4|1106.8|1106.4|1106.2|1105.8|15448
1636041640000|2021-11-04 16:00:40|1106.8|1106.6|1107|1106.6|1107.2|1106.8|1106.6|1106.4|13790
1636041650000|2021-11-04 16:00:50|1106.8|1107|1107.6|1107.2|1107.8|1107.4|1106.8|1106.6|34699
1636041660000|2021-11-04 16:01:00|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|1655
1636041670000|2021-11-04 16:01:10|1107.6|1107.6|1107.4|1107|1107.8|1107.6|1107.2|1107|9437
1636041680000|2021-11-04 16:01:20|1107.2|1106.8|1106.8|1106.6|1107.2|1106.8|1106.4|1106.2|16077
1636041690000|2021-11-04 16:01:30|1107||1107||1107||1107||0
1636041700000|2021-11-04 16:01:40|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1888
1636041710000|2021-11-04 16:01:50|1107||1107||1107||1107||0
1636041720000|2021-11-04 16:02:00||1106.6||1106.6||1106.6||1106.6|1656
1636041730000|2021-11-04 16:02:10|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107|1106.8|856
1636041740000|2021-11-04 16:02:20||1107||1107||1107||1107|70
1636041750000|2021-11-04 16:02:30|1107.4|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107|1922
1636041760000|2021-11-04 16:02:40|1107.6|1107.4|1108|1107.8|1108|1107.8|1107.6|1107.4|0
1636041770000|2021-11-04 16:02:50|1108.2|1108|1109.2|1108.8|1109.2|1109|1108.2|1108|10337
1636041780000|2021-11-04 16:03:00|1109|1109|1109|1108.6|1109.2|1109|1108.8|1108.6|15922
1636041790000|2021-11-04 16:03:10|1108.8||1109||1109||1108.8||0
1636041800000|2021-11-04 16:03:20|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.4|1108.2|9030
1636041810000|2021-11-04 16:03:30|1108.6|1108.2|1108.2|1108|1108.6|1108.2|1107.8|1107.4|20915
1636041820000|2021-11-04 16:03:40|1108.4|1107.8|1108.4|1108.2|1108.4|1108.2|1108.4|1107.6|4900
1636041830000|2021-11-04 16:03:50|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|5000
1636041840000|2021-11-04 16:04:00||1108.4||1108.2||1108.4||1108.2|549
1636041860000|2021-11-04 16:04:20|1108.4|1108|1108.4|1108|1108.8|1108.2|1108.2|1107.8|15494
1636041870000|2021-11-04 16:04:30|1108.6|1108.2|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|5100
1636041880000|2021-11-04 16:04:40|1109|1108.6|1109|1108.6|1109.2|1108.8|1109|1108.6|4108
1636041890000|2021-11-04 16:04:50|1108.8|1108.8|1109|1108.6|1109.2|1108.8|1108.8|1108.6|1268
1636041900000|2021-11-04 16:05:00|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|0
1636041910000|2021-11-04 16:05:10|1108.8|1108.8|1109|1108.6|1109.2|1108.8|1108.8|1108.6|3042
1636041920000|2021-11-04 16:05:20||1108.8||1108.8||1108.8||1108.6|0
1636041930000|2021-11-04 16:05:30|1109.2|1109|1109.8|1109.4|1109.8|1109.6|1109.2|1109|2716
1636041940000|2021-11-04 16:05:40||1109.2||1109.4||1109.4||1109.2|0
1636041950000|2021-11-04 16:05:50|1109.6|1109.6|1109.2|1108.8|1109.8|1109.6|1109.2|1108.8|7403
1636041960000|2021-11-04 16:06:00|1109.4|1108.6|1108.8|1108.4|1109.6|1109|1108.4|1108.2|5662
1636041970000|2021-11-04 16:06:10|1109|1108.6|1108.4|1108.2|1109|1108.6|1108.4|1108|1459
1636041980000|2021-11-04 16:06:20|1108.6|1108|1108.8|1108.4|1108.8|1108.4|1108.6|1108|51
1636041990000|2021-11-04 16:06:30|1108.6|1108.2|1108.2|1107.8|1108.6|1108.4|1108.2|1107.8|3493
1636042000000|2021-11-04 16:06:40|1108|1107.6|1106.2|1106|1108|1107.6|1106.2|1106|10183
1636042010000|2021-11-04 16:06:50|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|782
1636042020000|2021-11-04 16:07:00||1106.4||1106.4||1106.4||1106.4|0
1636042030000|2021-11-04 16:07:10|1106.8|1106.6|1106.8|1106.4|1107|1106.6|1106.6|1106.4|1290
1636042040000|2021-11-04 16:07:20|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.4|2123
1636042050000|2021-11-04 16:07:30|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|2140
1636042060000|2021-11-04 16:07:40|1106.4|1106|1106.2|1105.8|1106.4|1106|1106|1105.8|338
1636042070000|2021-11-04 16:07:50|1106|1106|1106.2|1105.8|1106.2|1106|1106|1105.8|110
1636042080000|2021-11-04 16:08:00|1106.4|1106|1106.4|1106|1106.4|1106.2|1106.4|1106|685
1636042090000|2021-11-04 16:08:10|1106.6|1106.2|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|843
1636042100000|2021-11-04 16:08:20|1106.4|1106|1106.4|1106|1106.4|1106|1106.2|1106|7831
1636042110000|2021-11-04 16:08:30|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|998
1636042120000|2021-11-04 16:08:40||1106||1106||1106||1106|0
1636042130000|2021-11-04 16:08:50|1106|1105.8|1106.4|1106|1106.4|1106|1106|1105.8|2825
1636042140000|2021-11-04 16:09:00|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.2|1106|2193
1636042150000|2021-11-04 16:09:10||1106.2||1106||1106.2||1106|440
1636042160000|2021-11-04 16:09:20|1106.6|1106.2|1106.8|1106.6|1107|1106.6|1106.4|1106.2|5448
1636042170000|2021-11-04 16:09:30|1107|1106.8|1106.8|1106.4|1107|1106.8|1106.6|1106.4|5177
1636042180000|2021-11-04 16:09:40|1106.6||1106.8||1106.8||1106.6||20
1636042190000|2021-11-04 16:09:50|1107|1106.6|1106.8|1106.4|1107|1106.8|1106.8|1106.4|3372
1636042200000|2021-11-04 16:10:00|1107|1106.8|1107|1106.8|1107|1106.8|1106.8|1106.4|7000
1636042210000|2021-11-04 16:10:10|1107.2|1106.6|1107.4|1107|1107.4|1107|1107.2|1106.6|4368
1636042220000|2021-11-04 16:10:20|1107.2|1106.8|1107|1106.8|1107.2|1106.8|1107|1106.6|6704
1636042230000|2021-11-04 16:10:30|1107.2||1107||1107.2||1107||0
1636042240000|2021-11-04 16:10:40|1107.2|1106.6|1106.6|1106.4|1107.2|1106.6|1106.6|1106.4|1667
1636042250000|2021-11-04 16:10:50|1106.4|1106.2|1106.6|1106.4|1106.8|1106.4|1106.4|1106.2|967
1636042260000|2021-11-04 16:11:00|1106.8||1107||1107||1106.8||369
1636042270000|2021-11-04 16:11:10|1106.8|1106.2|1107|1106.6|1107|1106.6|1106.6|1106.2|5851
1636042290000|2021-11-04 16:11:30|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|447
1636042300000|2021-11-04 16:11:40|1107||1107||1107||1107||0
1636042310000|2021-11-04 16:11:50|1107.2|1107|1107.8|1107.6|1107.8|1107.6|1107.2|1107|8036
1636042320000|2021-11-04 16:12:00|1107.6|1107.4|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|6355
1636042330000|2021-11-04 16:12:10|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.2|1107|5800
1636042340000|2021-11-04 16:12:20|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|9659
1636042350000|2021-11-04 16:12:30|1107.8||1107.6||1107.8||1107.6||0
1636042360000|2021-11-04 16:12:40|1107.4|1107|1107.8|1107.2|1107.8|1107.4|1107.4|1107|3375
1636042370000|2021-11-04 16:12:50|1107.6|1107.4|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|426
1636042380000|2021-11-04 16:13:00||1107.6||1107.6||1107.6||1107.4|0
1636042390000|2021-11-04 16:13:10|1108|1107.4|1107.8|1107.6|1108|1107.6|1107.8|1107.4|6572
1636042400000|2021-11-04 16:13:20|1108|1107.4|1108.2|1107.8|1108.4|1108|1108|1107.4|8644
1636042410000|2021-11-04 16:13:30||1108||1108||1108||1108|0
1636042420000|2021-11-04 16:13:40|1108|1107.8|1108|1107.8|1108|1108|1108|1107.6|1649
1636042430000|2021-11-04 16:13:50|1108.2|1108|1108.2|1108|1108.2|1108|1108|1108|1303
1636042440000|2021-11-04 16:14:00|1108|1107.8|1108|1107.8|1108.2|1108|1108|1107.8|2925
1636042450000|2021-11-04 16:14:10|1108.2|1108|1108.2|1107.8|1108.2|1108|1108|1107.6|1183
1636042460000|2021-11-04 16:14:20|1108|1107.6|1107.2|1106.8|1108|1107.6|1107|1106.6|13102
1636042470000|2021-11-04 16:14:30||1107||1106.8||1107||1106.8|0
1636042490000|2021-11-04 16:14:50|1107.4|1107|1107.4|1107|1107.4|1107.2|1107.2|1107|1676
1636042500000|2021-11-04 16:15:00|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|3582
1636042510000|2021-11-04 16:15:10|1107.6|1107.6|1107.6|1107.2|1107.8|1107.6|1107.4|1107.2|2730
1636042520000|2021-11-04 16:15:20|1107.4|1107.4|1107.4|1107|1107.4|1107.4|1107.2|1107|2622
1636042540000|2021-11-04 16:15:40|1107.2|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1107|2061
1636042550000|2021-11-04 16:15:50|1107.2|1107.2|1107.4|1107.2|1107.4|1107.2|1107.2|1107.2|1197
1636042560000|2021-11-04 16:16:00|1107.6|1107.4|1107.6|1107.2|1107.8|1107.6|1107.4|1107|23383
1636042570000|2021-11-04 16:16:10|1107.4|1107|1107.4|1107.2|1107.4|1107.2|1107.4|1107|1372
1636042580000|2021-11-04 16:16:20|1107.6|1107.4|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|4309
1636042590000|2021-11-04 16:16:30||1107.4||1107.4||1107.4||1107.4|0
1636042600000|2021-11-04 16:16:40|1107.4|1107.2|1105.8|1105.4|1107.6|1107.2|1105.8|1105.4|120211
1636042610000|2021-11-04 16:16:50|1106|1105.6|1106|1105.8|1106.4|1105.8|1105.4|1105|29844
1636042620000|2021-11-04 16:17:00|1105.8|1105.6|1106|1105.6|1106.2|1105.8|1105.8|1105.6|2695
1636042650000|2021-11-04 16:17:30|1106.2|1105.8|1106|1105.8|1106.2|1106|1106|1105.6|2822
1636042660000|2021-11-04 16:17:40|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|2329
1636042670000|2021-11-04 16:17:50|1106.2|1105.8|1106.2|1105.8|1106.4|1106|1106.2|1105.8|1858
1636042680000|2021-11-04 16:18:00|1106|1105.6|1105.4|1105.2|1106|1105.6|1105.2|1105|16093
1636042690000|2021-11-04 16:18:10|1105.2|1105|1105.2|1104.8|1105.4|1105|1105|1104.8|13270
1636042700000|2021-11-04 16:18:20|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1105|2600
1636042710000|2021-11-04 16:18:30|1105.2|1104.8|1105.4|1105|1105.4|1105|1105|1104.8|3548
1636042720000|2021-11-04 16:18:40|1105.2||1105.4||1105.4||1105.2||0
1636042730000|2021-11-04 16:18:50|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.4|2522
1636042740000|2021-11-04 16:19:00|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|3351
1636042750000|2021-11-04 16:19:10|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1104.8|1412
1636042760000|2021-11-04 16:19:20|1105.4|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|901
1636042770000|2021-11-04 16:19:30|1105.8|1105.4|1105.4|1105|1105.8|1105.4|1105.4|1105|2559
1636042780000|2021-11-04 16:19:40|1105.6|1105.2|1105.4|1105.2|1105.6|1105.2|1105.2|1105|3263
1636042790000|2021-11-04 16:19:50|1105.2|1105|1105.4|1105.2|1105.4|1105.2|1105.2|1105|171
1636042800000|2021-11-04 16:20:00|1105.6|1105.4|1105.4|1105.2|1105.8|1105.6|1105.4|1105.2|5818
1636042820000|2021-11-04 16:20:20|1105.2|1105|1105.4|1105|1105.4|1105|1105.2|1105|3103
1636042830000|2021-11-04 16:20:30|1105.6|1105.2|1105.4|1105.2|1105.6|1105.4|1105.4|1105|3826
1636042840000|2021-11-04 16:20:40|1105.2|1105|1105.6|1105.2|1105.6|1105.2|1105.2|1105|3606
1636042860000|2021-11-04 16:21:00|1105.4|1105|1105.6|1105.2|1105.6|1105.4|1105.4|1105|6294
1636042870000|2021-11-04 16:21:10|1105.4|1105.4|1105.4|1105.2|1105.8|1105.4|1105.2|1105|17359
1636042880000|2021-11-04 16:21:20||1105||1105||1105||1105|657
1636042890000|2021-11-04 16:21:30|1105.2|1104.8|1105|1104.6|1105.2|1105|1105|1104.6|18785
1636042900000|2021-11-04 16:21:40|1105.2|1104.8|1104.8|1104.6|1105.2|1104.8|1104.8|1104.4|13373
1636042910000|2021-11-04 16:21:50|1105|1104.8|1105.4|1105|1105.4|1105.2|1105|1104.8|8164
1636042920000|2021-11-04 16:22:00|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1105|8719
1636042930000|2021-11-04 16:22:10|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.2|1104.8|15506
1636042940000|2021-11-04 16:22:20|1105.4|1105.4|1105.4|1105|1105.4|1105.4|1105.4|1105|1787
1636042950000|2021-11-04 16:22:30||1105.2||1105.2||1105.2||1105|0
1636042960000|2021-11-04 16:22:40|1105.2|1105|1105.6|1105.4|1106|1105.6|1105.2|1105|28644
1636042970000|2021-11-04 16:22:50|1105.4|1105.2|1105.4|1105.2|1105.6|1105.4|1105.4|1105.2|2293
1636042980000|2021-11-04 16:23:00|1105.6|1105.4|1105.4|1105.2|1105.6|1105.4|1105.4|1105.2|2206
1636042990000|2021-11-04 16:23:10|1105.2|1105|1105.4|1105|1105.4|1105.2|1105.2|1105|4101
1636043000000|2021-11-04 16:23:20|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|6915
1636043010000|2021-11-04 16:23:30||1105||1105||1105||1105|0
1636043020000|2021-11-04 16:23:40|1105|1104.8|1105|1104.8|1105|1104.8|1104.8|1104.6|4720
1636043030000|2021-11-04 16:23:50|1104.8|1104.6|1105.2|1105|1105.4|1105|1104.8|1104.6|14121
1636043040000|2021-11-04 16:24:00|1105.4|1105.2|1105|1104.6|1105.6|1105.2|1105|1104.6|3939
1636043060000|2021-11-04 16:24:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|2187
1636043070000|2021-11-04 16:24:30|1105|1104.6|1105|1104.6|1105|1104.8|1104.8|1104.4|1681
1636043080000|2021-11-04 16:24:40|||||||||695
1636043090000|2021-11-04 16:24:50|1104.8|1104.8|1105|1104.8|1105|1104.8|1104.8|1104.6|4579
1636043100000|2021-11-04 16:25:00|1104.8|1104.6|1104.8|1104.6|1105|1104.8|1104.8|1104.6|2869
1636043110000|2021-11-04 16:25:10|1105||1104.8||1105||1104.8||825
1636043120000|2021-11-04 16:25:20|1105|1104.8|1104.8|1104.6|1105|1104.8|1104.8|1104.6|1208
1636043140000|2021-11-04 16:25:40|1105|1104.8|1105|1104.8|1105|1104.8|1104.8|1104.6|3206
1636043150000|2021-11-04 16:25:50||1104.6||1104.6||1104.8||1104.6|2562
1636043160000|2021-11-04 16:26:00|1105.2|1104.8|1105.4|1105|1105.6|1105.4|1105.2|1104.8|9832
1636043170000|2021-11-04 16:26:10||1105.2||1105.2||1105.2||1105.2|0
1636043180000|2021-11-04 16:26:20|1105.2|1105|1105.4|1105|1105.4|1105.2|1105.2|1105|4060
1636043200000|2021-11-04 16:26:40|1105.6|1105.4|1106|1105.6|1106|1105.8|1105.6|1105.4|16162
1636043220000|2021-11-04 16:27:00|1105.8|1105.8|1106|1105.6|1106|1105.8|1105.8|1105.6|1585
1636043230000|2021-11-04 16:27:10|1106.6|1105.8|1106|1105.6|1106.6|1106.4|1106|1105.6|49743
1636043240000|2021-11-04 16:27:20|1105.8|1105.8|1105.8|1105.6|1105.8|1105.8|1105.8|1105.6|1738
1636043250000|2021-11-04 16:27:30|1106|1105.8|1106|1105.6|1106|1105.8|1105.6|1105.4|14789
1636043260000|2021-11-04 16:27:40|1105.8|1105.4|1105.4|1105|1105.8|1105.4|1105|1104.6|30086
1636043270000|2021-11-04 16:27:50|1105.6|1105.2|1105.6|1105.2|1105.6|1105.4|1105.4|1105|2152
1636043280000|2021-11-04 16:28:00|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.4|1105|4927
1636043290000|2021-11-04 16:28:10|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|1237
1636043300000|2021-11-04 16:28:20|1105.2|1105.2|1105.4|1105.2|1105.8|1105.4|1105.2|1105|11090
1636043310000|2021-11-04 16:28:30||1105||1105||1105.2||1105|1030
1636043320000|2021-11-04 16:28:40|1105.2|1105.2|1105|1104.8|1105.2|1105.2|1105|1104.8|8264
1636043330000|2021-11-04 16:28:50|1104.8|1104.6|1105|1104.6|1105.2|1104.8|1104.6|1104.4|12391
1636043340000|2021-11-04 16:29:00|||||||||500
1636043350000|2021-11-04 16:29:10|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|3350
1636043360000|2021-11-04 16:29:20|1105|1104.6|1105.2|1104.8|1105.6|1105.2|1105|1104.6|21368
1636043370000|2021-11-04 16:29:30|1105|1104.6|1105|1104.6|1105.2|1104.8|1104.8|1104.6|8490
1636043380000|2021-11-04 16:29:40|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.4|5130
1636043390000|2021-11-04 16:29:50|1104.8|1104.4|1105|1104.6|1105.4|1104.8|1104.8|1104.4|1040
1636099210000|2021-11-05 08:00:10|1106.4|1103|1105.8|1104|1107.4|1105.2|1104.8|1103|0
1636099220000|2021-11-05 08:00:20|1105.4|1104.2|1106|1104.4|1106|1104.6|1105|1103.4|0
1636099230000|2021-11-05 08:00:30|1105.8|1104.6|1105|1103.8|1106|1104.6|1104.8|1103.6|0
1636099240000|2021-11-05 08:00:40|1105.4|1103.6|1104.6|1103.6|1105.4|1103.8|1104.6|1103.6|0
1636099250000|2021-11-05 08:00:50|1104.4|1103.8|1105|1103.8|1105|1103.8|1104.4|1103.8|0
1636099260000|2021-11-05 08:01:00|1104.8|1104|1103.8|1103|1105.8|1104.6|1103.8|1103|0
1636099270000|2021-11-05 08:01:10|1104|1103.6|1104.8|1103.8|1104.8|1103.8|1104|1103.6|0
1636099280000|2021-11-05 08:01:20|1104.6|1103.6|1104.6|1103.6|1105|1104.2|1104.4|1103.6|0
1636099290000|2021-11-05 08:01:30|1104.8|1103.8|1106|1104.8|1106|1104.8|1104.8|1103.8|0
1636099300000|2021-11-05 08:01:40|1105.8|1104.6|1105.8|1104.8|1105.8|1104.8|1105|1104.4|0
1636099310000|2021-11-05 08:01:50|1105.6|1104.6|1105.6|1105|1106.2|1105|1105.4|1104.6|0
1636099320000|2021-11-05 08:02:00|1106.2|1105.6|1104.2|1103.6|1106.2|1105.6|1104.2|1103.4|0
1636099330000|2021-11-05 08:02:10|1104.6|1104.4|1105.6|1104.6|1105.6|1104.6|1104.2|1103.6|0
1636099340000|2021-11-05 08:02:20|1105.4|1105|1104.8|1103.8|1105.4|1105|1104.8|1103.8|4112
1636099350000|2021-11-05 08:02:30|1105|1103.6|1104.8|1103.8|1105|1104|1104.6|1103.6|0
1636099360000|2021-11-05 08:02:40|1104.6|1104|1104.4|1103.4|1104.6|1104|1104.4|1103.2|199
1636099370000|2021-11-05 08:02:50|1104|1103.2|1103.8|1103|1104.4|1103.8|1103.8|1103|4895
1636099380000|2021-11-05 08:03:00|1104|1103.2|1104.2|1103.4|1104.2|1103.4|1104|1103.2|917
1636099390000|2021-11-05 08:03:10|1104.4|1103.6|1103.6|1103|1104.8|1104.2|1103.6|1103|8385
1636099400000|2021-11-05 08:03:20|1103.4|1102.8|1104|1103|1104|1103.2|1103|1102.6|4439
1636099410000|2021-11-05 08:03:30|1104.2|1103.2|1104.2|1103.2|1104.4|1103.6|1104.2|1103.2|1001
1636099420000|2021-11-05 08:03:40|1104.4|1103.4|1104.2|1103.2|1104.6|1103.6|1104.2|1103.2|90
1636099430000|2021-11-05 08:03:50|1104.4|1103.4|1104.4|1103.6|1104.6|1103.6|1104.4|1103.4|798
1636099440000|2021-11-05 08:04:00|1104.2|1103.4|1102.8|1102.4|1104.2|1103.4|1102.8|1102|4951
1636099450000|2021-11-05 08:04:10|||||||||1119
1636099460000|2021-11-05 08:04:20|1103.2|1102.6|1103.6|1102.6|1103.6|1102.6|1103.2|1102.6|46
1636099470000|2021-11-05 08:04:30|1103.4|1102.4|1103.4|1103|1103.6|1103|1103|1102|54690
1636099480000|2021-11-05 08:04:40|1103.6|1102.6|1104.2|1103.4|1104.4|1103.6|1103.4|1102.6|3675
1636099490000|2021-11-05 08:04:50|1104.4||1104.2||1104.4||1104.2||0
1636099500000|2021-11-05 08:05:00|1104.4|1103.2|1104.4|1103.8|1105.4|1104.4|1104.4|1103.2|6160
1636099510000|2021-11-05 08:05:10|1104.6|1103.6|1103.4|1102.8|1104.6|1104.4|1103|1102.6|9399
1636099520000|2021-11-05 08:05:20|1103.2|1102.6|1103.6|1103|1103.8|1103|1103|1102.4|623
1636099530000|2021-11-05 08:05:30|1103.8|1102.8|1103.4|1102.8|1104|1102.8|1103.4|1102.8|0
1636099540000|2021-11-05 08:05:40|1104|1103|1104.4|1103.6|1104.4|1103.8|1103.8|1103|4545
1636099550000|2021-11-05 08:05:50|1104.8|1104.6|1103|1102.6|1104.8|1104.6|1103|1102.4|13913
1636099560000|2021-11-05 08:06:00|1103.2|1102.8|1103.4|1102.8|1103.4|1103|1103.2|1102.6|750
1636099570000|2021-11-05 08:06:10|1103.6|1103|1104.4|1103.6|1104.6|1104|1103.6|1103|5479
1636099580000|2021-11-05 08:06:20|1104.6|1103.8|1105|1104.4|1105.2|1104.6|1104.4|1103.8|2043
1636099590000|2021-11-05 08:06:30|1104.8|1104.6|1106.2|1105.4|1106.4|1105.6|1104.8|1104.6|10088
1636099600000|2021-11-05 08:06:40|1106.4|1105.6|1107|1106.4|1107|1106.4|1106.4|1105.6|1000
1636099610000|2021-11-05 08:06:50|1106.8|1106|1107.6|1107|1108|1107.6|1106.2|1106|8348
1636099620000|2021-11-05 08:07:00|1107.8|1107.2|1107.6|1107|1107.8|1107.2|1107.4|1107|1671
1636099630000|2021-11-05 08:07:10|1107.4|1106.8|1108|1107.2|1108|1107.2|1107.4|1106.8|984
1636099640000|2021-11-05 08:07:20|1107.8|1107|1108.6|1108|1109|1108.4|1107.4|1107|11061
1636099650000|2021-11-05 08:07:30|1108.4|1108.2|1108.8|1108.2|1109.4|1108.8|1108.4|1108|2569
1636099660000|2021-11-05 08:07:40|1109|1108.4|1108.4|1108|1109|1108.4|1108.4|1108|4446
1636099670000|2021-11-05 08:07:50|1108.8|1108.2|1109|1108.2|1109|1108.2|1108.6|1108.2|0
1636099680000|2021-11-05 08:08:00|1108.8|1108.4|1107.6|1107.2|1109|1108.4|1107.6|1107.2|12962
1636099690000|2021-11-05 08:08:10|1107.8|1107.4|1108.6|1108.2|1108.6|1108.2|1107.8|1107.4|700
1636099700000|2021-11-05 08:08:20|1108.8|1108.4|1109.4|1108.6|1109.6|1108.8|1108.8|1108.4|243
1636099710000|2021-11-05 08:08:30|1109|1108.2|1108.2|1107.8|1109|1108.4|1108|1107.4|5722
1636099720000|2021-11-05 08:08:40|1108.4|1108|1108.6|1107.8|1108.6|1108.2|1108.4|1107.8|1244
1636099730000|2021-11-05 08:08:50|1108.4||1108.4||1108.4||1108.4||0
1636099740000|2021-11-05 08:09:00|1108.2|1107.6|1108.8|1108|1108.8|1108|1108|1107.6|3554
1636099750000|2021-11-05 08:09:10|1108.6|1107.8|1109|1108.6|1109.2|1108.6|1108.6|1107.8|3898
1636099760000|2021-11-05 08:09:20|1109.2|1108.8|1109.4|1108.8|1109.8|1108.8|1109.2|1108.8|0
1636099770000|2021-11-05 08:09:30|1109.6|1108.6|1109.6|1109|1109.8|1109.2|1109|1108.6|4601
1636099780000|2021-11-05 08:09:40|1109.8|1109.2|1110|1109.6|1110|1109.6|1109.8|1109|2000
1636099790000|2021-11-05 08:09:50|1110.2|1109.8|1111.6|1111|1111.8|1111|1110.2|1109.8|23406
1636099800000|2021-11-05 08:10:00|1111.8|1111.2|1112|1111.6|1112.6|1112|1111.8|1111.2|1584
1636099810000|2021-11-05 08:10:10|1111.8|1111.4|1111.2|1110.6|1112.2|1111.4|1110.8|1110.4|8512
1636099820000|2021-11-05 08:10:20|1111.4|1110.8|1111.2|1110.6|1111.6|1111|1110.8|1110.4|4923
1636099830000|2021-11-05 08:10:30|1111.4|1110.8|1111.4|1110.8|1112.2|1111.4|1111|1110.6|18566
1636099840000|2021-11-05 08:10:40|1111.2|1110.6|1111.4|1110.6|1111.8|1111|1110.8|1110.4|10027
1636099850000|2021-11-05 08:10:50|1111.8|1110.8|1111.6|1111|1111.8|1111.2|1111.6|1110.8|200
1636099860000|2021-11-05 08:11:00|1111.4|1110.8|1111|1110.4|1111.4|1110.8|1110.6|1110.2|2361
1636099870000|2021-11-05 08:11:10||1110.2||1110.4||1110.4||1110.2|0
1636099880000|2021-11-05 08:11:20||1110.2||1110.4||1110.4||1110.2|0
1636099890000|2021-11-05 08:11:30|1111.2|1110.6|1110.6|1110.2|1111.6|1111.2|1110.4|1110|8155
1636099900000|2021-11-05 08:11:40|1110.8|1110.4|1112.4|1111.8|1112.4|1111.8|1110.6|1110|17362
1636099910000|2021-11-05 08:11:50|1112.6|1112|1112.2|1111.6|1112.8|1112|1112.2|1111.6|2313
1636099930000|2021-11-05 08:12:10|1112.4|1111.8|1113.2|1112.6|1113.2|1112.6|1112|1111.8|22747
1636099940000|2021-11-05 08:12:20|1113|1112.4|1112.6|1112|1113|1112.4|1112.2|1111.8|6919
1636099950000|2021-11-05 08:12:30|1112.8|1112.2|1113|1112.2|1113.2|1112.6|1112.8|1112.2|200
1636099960000|2021-11-05 08:12:40|1112.8|1112|1112.2|1111.4|1112.8|1112|1111.4|1110.8|7064
1636099970000|2021-11-05 08:12:50|1112|1111.6|1111.2|1110.6|1112.2|1111.8|1111|1110.4|16184
1636099980000|2021-11-05 08:13:00|1111|1110.4|1110.6|1110|1111|1110.4|1110.4|1110|2566
1636099990000|2021-11-05 08:13:10|1110.4|1109.8|1109.8|1109.4|1110.4|1109.8|1108.4|1107.8|12633
1636100000000|2021-11-05 08:13:20|1109.6|1109.2|1110|1109.6|1110.6|1109.8|1109.6|1109|3921
1636100010000|2021-11-05 08:13:30|1110.2|1109.4|1109.2|1108.6|1110.2|1109.6|1109|1108.4|5253
1636100020000|2021-11-05 08:13:40|1109.4|1108.4|1109.6|1108.6|1109.6|1108.6|1108.6|1107.8|2074
1636100030000|2021-11-05 08:13:50|1109.4||1109.6||1109.6||1109.4||0
1636100040000|2021-11-05 08:14:00|1109.8|1108.8|1108.2|1107.4|1109.8|1109.2|1108.2|1107.2|5771
1636100050000|2021-11-05 08:14:10|1108.4|1107.6|1109.6|1108.8|1109.6|1108.8|1108.2|1107.2|1597
1636100060000|2021-11-05 08:14:20|1109.8|1109|1110.6|1109.8|1110.6|1110|1109.8|1109|1981
1636100070000|2021-11-05 08:14:30|1110.8|1110|1111.4|1110.4|1111.4|1110.4|1110.6|1110|0
1636100080000|2021-11-05 08:14:40|1111.2|1110.6|1111.8|1110.8|1111.8|1110.8|1111.2|1110.6|898
1636100090000|2021-11-05 08:14:50|1112|1111|1111.8|1111.4|1112|1111.6|1111.8|1111|11
1636100100000|2021-11-05 08:15:00|1111.6|1111.2|1110|1109.4|1111.8|1111.2|1109.6|1109.2|29880
1636100110000|2021-11-05 08:15:10|1109.8|1109.2|1110|1109.2|1110.2|1109.2|1109.4|1108.8|4988
1636100120000|2021-11-05 08:15:20|1109.8|1109|1109.2|1108.4|1109.8|1109|1108.8|1108.2|7864
1636100130000|2021-11-05 08:15:30|1109.4|1108.6|1110|1109.6|1110.2|1109.6|1109.4|1108.6|249
1636100140000|2021-11-05 08:15:40|1110.2|1109.4|1109.6|1109|1110.2|1109.4|1109.4|1108.8|138
1636100150000|2021-11-05 08:15:50|1109.8|1109.2|1110|1109.4|1110.2|1109.6|1109.6|1109|5251
1636100160000|2021-11-05 08:16:00||1109.2||1109.2||1109.4||1109.2|150
1636100170000|2021-11-05 08:16:10||1109.4||1109.4||1109.4||1109.4|0
1636100180000|2021-11-05 08:16:20|1110.2|1109.6|1110.2|1109.6|1110.4|1109.6|1110|1109.6|0
1636100190000|2021-11-05 08:16:30|1110|1109.2|1109|1108.6|1110|1109.6|1108.8|1108.4|14389
1636100200000|2021-11-05 08:16:40|1109.2|1108.8|1109.6|1109|1109.8|1109.4|1108.8|1108.6|9756
1636100210000|2021-11-05 08:16:50|1109.8|1109.2|1110.8|1110.2|1110.8|1110.2|1109.6|1109|17174
1636100220000|2021-11-05 08:17:00|1110.2|1110|1109.4|1109|1111|1110.4|1109.4|1109|5918
1636100230000|2021-11-05 08:17:10|1109.2|1109.2|1109.6|1109.2|1110|1109.2|1109.2|1109|1000
1636100240000|2021-11-05 08:17:20|1109.4|1109|1109.6|1109|1109.8|1109.2|1109.2|1109|782
1636100250000|2021-11-05 08:17:30|1109.8|1109.2|1109.4|1109|1110|1109.8|1109.4|1109|11019
1636100260000|2021-11-05 08:17:40|1109.6|1109.2|1109.8|1109.4|1110.4|1110|1109.6|1109.2|7757
1636100270000|2021-11-05 08:17:50|1110|1109.6|1110.2|1109.6|1110.4|1109.8|1109.8|1109.6|8914
1636100280000|2021-11-05 08:18:00|1110.4|1109.8|1110.2|1109.8|1110.4|1109.8|1110|1109.8|350
1636100290000|2021-11-05 08:18:10|1110|1109.6|1109.2|1108.8|1110|1109.6|1109.2|1108.6|3751
1636100300000|2021-11-05 08:18:20|1109|1108.6|1108|1107.4|1109.2|1108.6|1108|1107.4|5001
1636100310000|2021-11-05 08:18:30|1108.2|1107.6|1108.6|1108|1108.6|1108.2|1108.2|1107.6|1199
1636100320000|2021-11-05 08:18:40|1108.4|1107.8|1107.8|1107.4|1108.6|1108|1107.8|1107.4|3124
1636100330000|2021-11-05 08:18:50|1107.6|1107.6|1107.4|1107|1108|1107.8|1107|1106.8|7072
1636100340000|2021-11-05 08:19:00|1107.2|1106.8|1106.4|1106.2|1107.4|1107|1106|1105.8|31163
1636100350000|2021-11-05 08:19:10|1106.2|1106|1106.2|1105.8|1106.2|1106|1106.2|1105.8|177
1636100360000|2021-11-05 08:19:20|1106.4|1106|1106|1105.6|1106.4|1106|1105.8|1105.4|2204
1636100370000|2021-11-05 08:19:30|1106.2|1105.4|1106|1105.4|1106.2|1105.6|1105.6|1105.2|0
1636100380000|2021-11-05 08:19:40|1106.2|1105.6|1107.4|1106.6|1107.4|1106.6|1106.2|1105.6|1789
1636100390000|2021-11-05 08:19:50|1107.6|1106.8|1107|1106.2|1108.2|1107.8|1106.8|1106.2|3050
1636100400000|2021-11-05 08:20:00|1107.2|1106.4|1107.2|1106.8|1107.6|1107.2|1107.2|1106.4|570
1636100410000|2021-11-05 08:20:10|1107.4|1106.6|1107|1106.6|1107.4|1107|1106.8|1106.2|5157
1636100420000|2021-11-05 08:20:20|1106.8|1106.2|1106.6|1106.4|1107.2|1107|1106.6|1106.2|1114
1636100430000|2021-11-05 08:20:30|1106.8|1106.6|1107|1106.6|1107.2|1106.6|1106.8|1106.4|500
1636100440000|2021-11-05 08:20:40|1107.2|1106.4|1106.4|1105.8|1107.2|1106.6|1106.2|1105.8|1719
1636100450000|2021-11-05 08:20:50|1106.6|1106|1106|1105.4|1106.6|1106|1106|1105.4|0
1636100460000|2021-11-05 08:21:00|1106.2|1105.6|1106.4|1106|1106.6|1106.2|1105.8|1105.4|5390
1636100470000|2021-11-05 08:21:10|1106.2|1105.8|1106.4|1105.6|1106.4|1105.8|1105.8|1105.4|290
1636100480000|2021-11-05 08:21:20|1106.2|1105.8|1106.6|1106|1106.8|1106|1106.2|1105.8|0
1636100490000|2021-11-05 08:21:30|1106.4|1106.2|1107|1106.4|1107.2|1106.4|1106.2|1106.2|600
1636100500000|2021-11-05 08:21:40|1106.8|1106.2|1106.6|1106.2|1106.8|1106.2|1106.2|1105.8|2772
1636100510000|2021-11-05 08:21:50|1106.8|1106.4|1106.6|1106.2|1107|1106.6|1106.6|1106.2|1771
1636100520000|2021-11-05 08:22:00|1106.4|1106|1105.4|1105|1106.4|1106|1105.2|1105|3396
1636100530000|2021-11-05 08:22:10|1105.6|1105.2|1106|1105.2|1106|1105.2|1105.6|1105.2|0
1636100540000|2021-11-05 08:22:20|1106.2|1105.4|1106|1105.6|1106.2|1105.8|1105.8|1105.4|1547
1636100550000|2021-11-05 08:22:30|1105.8|1105.4|1105.8|1105.2|1106|1105.4|1105.6|1105.2|0
1636100560000|2021-11-05 08:22:40|1106|1105.4|1105.6|1105.2|1106|1105.4|1105.6|1105.2|0
1636100570000|2021-11-05 08:22:50|1105.8||1105.8||1105.8||1105.8||0
1636100580000|2021-11-05 08:23:00|1105.6|1105|1106|1105.4|1106|1105.4|1105|1104.8|21869
1636100590000|2021-11-05 08:23:10|1105.8|1105.6|1106.4|1106|1106.4|1106|1105.8|1105.6|3830
1636100600000|2021-11-05 08:23:20|1106.6|1105.8|1106|1105.4|1106.6|1106|1106|1105.4|1720
1636100610000|2021-11-05 08:23:30|1105.8|1105.2|1105.6|1105|1105.8|1105.2|1105.2|1104.8|1000
1636100620000|2021-11-05 08:23:40|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|0
1636100630000|2021-11-05 08:23:50|1105.2|1105|1105|1104.4|1105.2|1105|1104.8|1104.2|1552
1636100640000|2021-11-05 08:24:00|1104.8||1105.2||1105.2||1104.8||0
1636100650000|2021-11-05 08:24:10|1105.4|1105.2|1105.6|1105|1105.8|1105.2|1105.2|1104.8|2857
1636100660000|2021-11-05 08:24:20|1105.8|1105.2|1105.4|1105|1105.8|1105.2|1105.4|1105|1354
1636100670000|2021-11-05 08:24:30||1104.8||1104.8||1105||1104.8|0
1636100680000|2021-11-05 08:24:40|1105.6|1105|1105.2|1104.8|1105.6|1105.2|1105.2|1104.8|266
1636100690000|2021-11-05 08:24:50|1105.4|1105|1106|1105.4|1106|1105.4|1105.4|1105|36
1636100700000|2021-11-05 08:25:00|1105.8|1105.2|1105.2|1104.8|1105.8|1105.2|1105|1104.8|2217
1636100710000|2021-11-05 08:25:10|1105.4|1105|1105.2|1104.8|1105.8|1105.4|1105.2|1104.8|1600
1636100720000|2021-11-05 08:25:20|1105.4|1105|1105.2|1104.8|1105.4|1105|1105|1104.8|547
1636100730000|2021-11-05 08:25:30|1105|1104.6|1105|1104.8|1105|1104.8|1104.8|1104.4|559
1636100740000|2021-11-05 08:25:40|1105.2||1105.2||1105.2||1105.2||373
1636100750000|2021-11-05 08:25:50|1105.4|1105.2|1105.2|1104.8|1105.4|1105.2|1105.2|1104.8|5000
1636100760000|2021-11-05 08:26:00|1105|1104.6|1105.4|1105|1105.6|1105.2|1104.8|1104.4|2733
1636100770000|2021-11-05 08:26:10|1105.6|1105.2|1105.2|1104.8|1105.8|1105.2|1105.2|1104.8|489
1636100780000|2021-11-05 08:26:20|1105.4|1105|1105.6|1105|1105.6|1105.4|1105.4|1105|1080
1636100790000|2021-11-05 08:26:30|1105.4|1105.2|1106.4|1106|1106.4|1106|1105.4|1105.2|3480
1636100800000|2021-11-05 08:26:40|1106.2|1105.8|1105.8|1105.4|1106.2|1105.8|1105.8|1105.2|2390
1636100810000|2021-11-05 08:26:50|1105.6|1105.2|1105.6|1105.2|1106|1105.4|1105.4|1105|2103
1636100820000|2021-11-05 08:27:00|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|0
1636100830000|2021-11-05 08:27:10|1106|1105.6|1106.6|1106|1106.6|1106.2|1105.6|1105.2|9354
1636100840000|2021-11-05 08:27:20|1106.4|1106.2|1106.8|1106.4|1106.8|1106.4|1106.4|1106.2|0
1636100850000|2021-11-05 08:27:30|1106.6|1106.2|1107|1106.4|1107|1106.4|1106.6|1106.2|0
1636100860000|2021-11-05 08:27:40|1106.8|1106.2|1107|1106.4|1107|1106.4|1106.6|1106.2|809
1636100870000|2021-11-05 08:27:50|1107.2|1106.6|1106.8|1106.4|1107.2|1106.8|1106.8|1106.4|1000
1636100880000|2021-11-05 08:28:00|1106.6|1106.2|1106.4|1105.8|1106.6|1106.2|1105.8|1105.4|4153
1636100890000|2021-11-05 08:28:10|1106.6|1106|1107.2|1106.4|1107.2|1106.4|1106.6|1106|868
1636100900000|2021-11-05 08:28:20|1107|1106.2|1106.6|1106.2|1107|1106.4|1106.6|1106.2|2165
1636100910000|2021-11-05 08:28:30|1106.8|1106.4|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|0
1636100920000|2021-11-05 08:28:40|1107.4||1107.2||1107.4||1107.2||0
1636100930000|2021-11-05 08:28:50|1107.4|1107.2|1108.2|1107.8|1108.2|1107.8|1107.2|1107|1096
1636100940000|2021-11-05 08:29:00|1108|1107.6|1108.2|1107.8|1108.4|1107.8|1108|1107.6|0
1636100950000|2021-11-05 08:29:10|1108.4|1108|1108.2|1107.8|1108.8|1108.2|1107.8|1107.6|7340
1636100960000|2021-11-05 08:29:20|1108.4|1108|1109.2|1108.8|1109.4|1108.8|1108.4|1108|1000
1636100970000|2021-11-05 08:29:30|1109.4|1108.6|1109.4|1109|1109.6|1109|1109.4|1108.6|0
1636100980000|2021-11-05 08:29:40|1109.8|1109.2|1109.8|1109.4|1110|1109.4|1109.6|1109.2|12
1636100990000|2021-11-05 08:29:50|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|1562
1636101000000|2021-11-05 08:30:00|1109.8|1109.4|1108.8|1108.6|1109.8|1109.6|1108.8|1108.6|3426
1636101010000|2021-11-05 08:30:10|1109|1108.8|1109|1108.6|1109.6|1109.2|1109|1108.6|11584
1636101020000|2021-11-05 08:30:20|1108.8|1108.4|1108.4|1108|1108.8|1108.4|1108.4|1108|1043
1636101030000|2021-11-05 08:30:30|1108.6|1108.2|1108.6|1108.4|1108.6|1108.4|1108.4|1108|608
1636101040000|2021-11-05 08:30:40|1108.8|1108.6|1108.8|1108.4|1109|1108.8|1108.6|1108.4|2154
1636101050000|2021-11-05 08:30:50|1109|1108.6|1109|1108.6|1109.4|1108.8|1109|1108.6|650
1636101060000|2021-11-05 08:31:00|1109.2|1108.4|1108.8|1108.4|1109.2|1108.6|1108.8|1108.4|1151
1636101070000|2021-11-05 08:31:10|1109|1108.6|1109.4|1109.2|1109.8|1109.4|1109|1108.6|2088
1636101080000|2021-11-05 08:31:20|1109.6|1109|1109.8|1109.2|1110|1109.8|1109.2|1109|2500
1636101090000|2021-11-05 08:31:30|1109.6|1109.4|1109.8|1109.2|1109.8|1109.4|1109.6|1109.2|0
1636101100000|2021-11-05 08:31:40|1110|1109.4|1110|1109.6|1110.2|1109.6|1110|1109.4|0
1636101110000|2021-11-05 08:31:50|1110.2|1109.8|1110.2|1109.8|1110.4|1110|1110|1109.8|808
1636101120000|2021-11-05 08:32:00|1110|1109.6|1110|1109.6|1110.2|1110|1109.6|1109.2|17236
1636101130000|2021-11-05 08:32:10|1110.2|1109.4|1109.8|1109.2|1110.2|1109.4|1109.8|1109.2|0
1636101140000|2021-11-05 08:32:20|1109.6||1110||1110||1109.6||0
1636101150000|2021-11-05 08:32:30|1109.8||1110||1110||1109.8||0
1636101160000|2021-11-05 08:32:40|1110.2|1109.4|1111|1110.4|1111|1110.8|1110.2|1109.4|8009
1636101170000|2021-11-05 08:32:50|1110.8||1110.8||1111||1110.8||0
1636101180000|2021-11-05 08:33:00|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|0
1636101190000|2021-11-05 08:33:10|1111.2|1110.8|1111.2|1111|1111.4|1111|1111|1110.6|9481
1636101200000|2021-11-05 08:33:20|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111|1110.6|11043
1636101210000|2021-11-05 08:33:30|1111.6|1111.2|1111.6|1111.2|1112|1111.2|1111.4|1111.2|1255
1636101220000|2021-11-05 08:33:40|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|740
1636101230000|2021-11-05 08:33:50|1112.2|1111.8|1111.8|1111.4|1112.4|1112|1111.8|1111.4|3831
1636101240000|2021-11-05 08:34:00|1112|1111.6|1112.2|1111.6|1112.4|1112|1112|1111.6|2151
1636101250000|2021-11-05 08:34:10|1112|1111.4|1111.8|1111.4|1112|1111.4|1111.6|1111.2|2286
1636101260000|2021-11-05 08:34:20|1112|1111.2|1112.2|1111.6|1112.2|1111.8|1111.8|1111.2|0
1636101270000|2021-11-05 08:34:30|1112.4|1111.8|1112.2|1111.8|1112.4|1111.8|1112.2|1111.8|0
1636101280000|2021-11-05 08:34:40|1112.4|1112|1113|1112.4|1113|1112.4|1112.2|1112|537
1636101290000|2021-11-05 08:34:50|1113.2|1112.6|1112.8|1112.4|1113.4|1112.8|1112.4|1112.2|4328
1636101300000|2021-11-05 08:35:00|1113|1112.6|1113|1112.6|1113.6|1113|1112.8|1112.4|15384
1636101310000|2021-11-05 08:35:10|1112.8|1112.4|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|2365
1636101320000|2021-11-05 08:35:20|1112.4|1112|1112.4|1111.8|1112.4|1112|1112.2|1111.6|450
1636101330000|2021-11-05 08:35:30|1112.2||1112.4||1112.4||1112.2||0
1636101340000|2021-11-05 08:35:40|1112.2||1112.2||1112.2||1112.2||0
1636101350000|2021-11-05 08:35:50|1112|1111.6|1110.6|1110.2|1112|1111.6|1110.6|1110|4055
1636101360000|2021-11-05 08:36:00|1110.4|1110|1110.4|1110|1110.8|1110.4|1110.4|1109.8|2706
1636101370000|2021-11-05 08:36:10|1110.2|1109.8|1109.8|1109.4|1110.4|1109.8|1109.8|1109.2|0
1636101390000|2021-11-05 08:36:30|1110|1109.8|1108.8|1108.6|1110.2|1109.8|1108.8|1108.4|8854
1636101400000|2021-11-05 08:36:40|1108.6|1108.4|1108.6|1108.4|1108.8|1108.4|1108.6|1108.2|1584
1636101410000|2021-11-05 08:36:50|1108.4|1108.2|1108.2|1108|1108.4|1108.2|1108.2|1107.8|453
1636101420000|2021-11-05 08:37:00|1108|1107.8|1108.8|1108.4|1109|1108.4|1107.8|1107.4|3089
1636101430000|2021-11-05 08:37:10|1108.6|1108.2|1108.6|1108|1109|1108.4|1108.6|1108|1000
1636101450000|2021-11-05 08:37:30|1108.4|1108.2|1108.6|1108.2|1108.8|1108.2|1108.2|1108.2|0
1636101460000|2021-11-05 08:37:40|1108.4|1108|1108.4|1108|1108.4|1108|1108.4|1108|0
1636101470000|2021-11-05 08:37:50|1108.6|1108.2|1108.8|1108.2|1108.8|1108.4|1108.4|1108.2|0
1636101480000|2021-11-05 08:38:00|1108.6|1108|1108.6|1108|1108.6|1108|1108.6|1108|0
1636101490000|2021-11-05 08:38:10|1108.4|1107.8|1108.6|1108|1108.6|1108|1108.2|1107.8|0
1636101500000|2021-11-05 08:38:20|1108.4|1107.8|1108.2|1107.8|1108.6|1108|1108.2|1107.6|0
1636101510000|2021-11-05 08:38:30|1108.4|1108|1109|1108.6|1109.2|1108.8|1108.4|1108|0
1636101520000|2021-11-05 08:38:40|1109.2|1108.8|1109|1108.4|1109.6|1109|1109|1108.4|0
1636101530000|2021-11-05 08:38:50|1109.2|1108.6|1109|1108.6|1109.4|1108.6|1109|1108.6|0
1636101540000|2021-11-05 08:39:00||1108.4||1108.6||1108.6||1108.4|0
1636101550000|2021-11-05 08:39:10|1108.8|1108.4|1109|1108.4|1109|1108.6|1108.2|1107.8|1780
1636101560000|2021-11-05 08:39:20|1108.8|1108.2|1108.6|1108|1108.8|1108.2|1108.6|1108|0
1636101570000|2021-11-05 08:39:30|1108.8|1108.2|1108.6|1108|1109|1108.4|1108.6|1107.8|0
1636101580000|2021-11-05 08:39:40||1108.2||1108.2||1108.2||1108.2|0
1636101590000|2021-11-05 08:39:50|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|771
1636101600000|2021-11-05 08:40:00|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.2|316
1636101610000|2021-11-05 08:40:10|1107.6|1107.2|1107.4|1107.2|1107.6|1107.4|1107.4|1107.2|0
1636101620000|2021-11-05 08:40:20|1107.6|1107|1107|1106.6|1107.6|1107|1107|1106.6|1036
1636101630000|2021-11-05 08:40:30|1106.6|1106.4|1107|1106.6|1107.2|1106.6|1106.6|1106.4|342
1636101640000|2021-11-05 08:40:40|1107.2|1106.8|1108|1107.4|1108.2|1107.4|1107|1106.8|1269
1636101650000|2021-11-05 08:40:50|1108.2|1107.6|1108.4|1107.8|1108.4|1107.8|1108.2|1107.6|0
1636101660000|2021-11-05 08:41:00|1108.6|1108|1107.8|1107.2|1108.6|1108.2|1107.8|1107.2|1146
1636101670000|2021-11-05 08:41:10|1107.6|1107.4|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|0
1636101680000|2021-11-05 08:41:20|1107.8|1107.4|1107.2|1106.6|1107.8|1107.4|1107|1106.6|2355
1636101690000|2021-11-05 08:41:30|1107.4|1106.8|1107.8|1107.4|1108.2|1107.8|1107.4|1106.8|1282
1636101700000|2021-11-05 08:41:40||1107.2||1107.4||1107.4||1107.2|0
1636101710000|2021-11-05 08:41:50|1107.6|1107.2|1107.6|1107|1107.8|1107.4|1107.6|1107|0
1636101720000|2021-11-05 08:42:00|1107|1106.8|1107.6|1107.4|1107.6|1107.4|1107|1106.8|4890
1636101730000|2021-11-05 08:42:10|1107.8|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.2|728
1636101740000|2021-11-05 08:42:20|1108|1107.6|1108|1107.8|1108|1107.8|1108|1107.6|0
1636101750000|2021-11-05 08:42:30|1107.8|1107.6|1107.8|1107.6|1108.4|1107.8|1107.8|1107.6|1776
1636101760000|2021-11-05 08:42:40|1108|1107.8|1108.2|1107.6|1108.4|1108|1108|1107.6|1356
1636101770000|2021-11-05 08:42:50|1108|1107.4|1107.2|1107|1108|1107.4|1107.2|1107|0
1636101780000|2021-11-05 08:43:00|1107|1106.8|1106.8|1106.4|1107|1106.8|1106.6|1106.2|7437
1636101790000|2021-11-05 08:43:10|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.4|474
1636101810000|2021-11-05 08:43:30|1107.2|1107|1107|1106.6|1107.4|1107|1107|1106.6|1177
1636101820000|2021-11-05 08:43:40|1106.8|1106.4|1107.2|1106.8|1107.2|1106.8|1106.8|1106.2|0
1636101830000|2021-11-05 08:43:50|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.6|1260
1636101840000|2021-11-05 08:44:00|1107.4|1107|1107.2|1106.8|1107.8|1107.2|1107.2|1106.6|3154
1636101850000|2021-11-05 08:44:10|1107|1106.6|1107.4|1106.8|1107.4|1106.8|1107|1106.6|0
1636101860000|2021-11-05 08:44:20|1107.6|1107|1107.8|1107.2|1107.8|1107.4|1107.4|1107|0
1636101870000|2021-11-05 08:44:30|1107.6|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|808
1636101880000|2021-11-05 08:44:40|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.8|1107.4|0
1636101890000|2021-11-05 08:44:50|1107.6|1107.2|1107.2|1106.8|1107.6|1107.2|1107.2|1106.8|1227
1636101900000|2021-11-05 08:45:00|1107.4|1107|1107.8|1107.4|1107.8|1107.6|1107.4|1106.8|529
1636101910000|2021-11-05 08:45:10|1107.6|1107.2|1107.6|1107.2|1107.8|1107.2|1107.6|1107.2|0
1636101920000|2021-11-05 08:45:20|1107.8|1107.4|1107.8|1107.2|1108|1107.6|1107.8|1107.2|1524
1636101930000|2021-11-05 08:45:30|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|461
1636101940000|2021-11-05 08:45:40|1107.4||1107.6||1107.6||1107.4||10
1636101950000|2021-11-05 08:45:50|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1636101960000|2021-11-05 08:46:00|1107.8|1107.4|1108|1107.4|1108|1107.4|1107.6|1107.2|323
1636101970000|2021-11-05 08:46:10|1108.2|1107.6|1108.4|1108|1108.6|1108.2|1108.2|1107.6|878
1636101980000|2021-11-05 08:46:20|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.2|1108|2371
1636101990000|2021-11-05 08:46:30|1108.6|1108.2|1108.4|1108|1108.6|1108.4|1108.4|1108|308
1636102000000|2021-11-05 08:46:40|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1107.6|1107.4|2526
1636102010000|2021-11-05 08:46:50|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.6|452
1636102020000|2021-11-05 08:47:00|1108||1108||1108.2||1108||0
1636102030000|2021-11-05 08:47:10|1108.2|1108|1108.8|1108.4|1108.8|1108.4|1108.2|1107.8|4439
1636102040000|2021-11-05 08:47:20|1109|1108.6|1109|1108.4|1109.2|1108.8|1109|1108.4|500
1636102070000|2021-11-05 08:47:50|1108.8|1108.2|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|785
1636102080000|2021-11-05 08:48:00|1108.4|1108|1108.4|1108|1108.4|1108.2|1108.2|1108|195
1636102100000|2021-11-05 08:48:20|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.2|1108|2630
1636102110000|2021-11-05 08:48:30|1108.4|1108|1108|1107.8|1108.6|1108.2|1108|1107.6|131
1636102120000|2021-11-05 08:48:40||1107.6||1107.6||1107.6||1107.6|0
1636102130000|2021-11-05 08:48:50|1107.8|1107.4|1107.4|1107|1107.8|1107.4|1107.2|1106.8|2295
1636102140000|2021-11-05 08:49:00|1107.2|1106.8|1107.2|1107|1107.4|1107|1107|1106.8|500
1636102150000|2021-11-05 08:49:10|1107|1106.8|1107|1106.6|1107|1106.8|1106.8|1106.4|334
1636102160000|2021-11-05 08:49:20|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107|1106.8|1279
1636102170000|2021-11-05 08:49:30|1107|1107|1107|1106.4|1107|1107|1107|1106.4|1461
1636102180000|2021-11-05 08:49:40|1106.8|1106.6|1107.4|1107|1107.4|1107.2|1106.8|1106.4|2974
1636102190000|2021-11-05 08:49:50|1107.2|1107.2|1107.4|1107.2|1107.4|1107.2|1107.2|1107.2|0
1636102200000|2021-11-05 08:50:00|1107.6|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.4|769
1636102210000|2021-11-05 08:50:10|1108|1107.6|1108.6|1108.2|1108.6|1108.2|1107.8|1107.6|2513
1636102220000|2021-11-05 08:50:20|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.4|1108|0
1636102230000|2021-11-05 08:50:30|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.2|1108|2040
1636102240000|2021-11-05 08:50:40|1108.2|1108.2|1108.4|1108.2|1108.4|1108.2|1108.2|1108.2|0
1636102250000|2021-11-05 08:50:50|1108.2|1108|1107.8|1107.4|1108.2|1108.2|1107.8|1107.4|3371
1636102260000|2021-11-05 08:51:00|1107.6|1107.2|1107.6|1107|1107.6|1107.2|1107.6|1107|0
1636102270000|2021-11-05 08:51:10||1107.2||1107.2||1107.2||1107.2|0
1636102280000|2021-11-05 08:51:20|1107.4|1107|1107.8|1107.4|1107.8|1107.4|1107.2|1107|12057
1636102290000|2021-11-05 08:51:30|1108|1107.6|1108.4|1108|1108.4|1108.2|1108|1107.6|2303
1636102300000|2021-11-05 08:51:40|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.2|1107.8|885
1636102310000|2021-11-05 08:51:50|1108.2|1107.8|1108.4|1108|1108.4|1108|1108|1107.8|3093
1636102320000|2021-11-05 08:52:00|1108.6|1108.2|1108.6|1108.4|1108.8|1108.4|1108.4|1108.2|0
1636102330000|2021-11-05 08:52:10|1108.8|1108.6|1108.6|1108.2|1108.8|1108.6|1108.6|1108.2|2453
1636102340000|2021-11-05 08:52:20|1108.4|1108|1108|1107.8|1108.4|1108|1108|1107.8|20689
1636102350000|2021-11-05 08:52:30|1108.2|1107.6|1108.6|1108.2|1108.6|1108.2|1108|1107.6|3296
1636102360000|2021-11-05 08:52:40|1108.8|1108.4|1109.6|1109.2|1109.6|1109.2|1108.8|1108.4|434
1636102370000|2021-11-05 08:52:50|1109.4|1109.4|1109.8|1109.6|1109.8|1109.6|1109.4|1109.4|308
1636102380000|2021-11-05 08:53:00|1110|1109.4|1110.6|1110.4|1110.8|1110.4|1110|1109.4|2751
1636102390000|2021-11-05 08:53:10|1110.8|1110.2|1110.8|1110.4|1110.8|1110.4|1110.8|1110.2|0
1636102400000|2021-11-05 08:53:20|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|2753
1636102410000|2021-11-05 08:53:30|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|2611
1636102420000|2021-11-05 08:53:40|1110.8|1110.4|1110.8|1110.4|1110.8|1110.6|1110.6|1110.2|0
1636102430000|2021-11-05 08:53:50|1111|1110.6|1111|1110.8|1111.2|1110.8|1110.8|1110.6|2676
1636102440000|2021-11-05 08:54:00|1110.8|1110.6|1111|1110.6|1111.2|1110.6|1110.6|1110.4|222
1636102450000|2021-11-05 08:54:10|1111.2|1110.8|1111.2|1110.8|1111.4|1111.2|1111|1110.8|2070
1636102460000|2021-11-05 08:54:20|1111|1110.6|1111.2|1110.6|1111.2|1110.6|1110.8|1110.6|0
1636102470000|2021-11-05 08:54:30|1111|1110.8|1110.8|1110.4|1111|1110.8|1110.8|1110.4|1280
1636102480000|2021-11-05 08:54:40|1110.4|1110.2|1110.8|1110.4|1110.8|1110.4|1110.4|1110.2|4000
1636102490000|2021-11-05 08:54:50|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.4|1110.2|466
1636102500000|2021-11-05 08:55:00|1111|1110.6|1111|1110.8|1111|1110.8|1110.8|1110.6|2490
1636102510000|2021-11-05 08:55:10||1110.6||1110.6||1110.6||1110.6|0
1636102520000|2021-11-05 08:55:20|1110.8|1110.4|1110.4|1110|1110.8|1110.4|1110.4|1110|902
1636102530000|2021-11-05 08:55:30|1110.6|1110.2|1110.2|1109.6|1110.6|1110.2|1110|1109.6|174
1636102540000|2021-11-05 08:55:40|1110|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1636102550000|2021-11-05 08:55:50|1110|1109.6|1109.4|1109|1110|1109.6|1109.4|1109|559
1636102560000|2021-11-05 08:56:00|1109.2|1108.8|1109.2|1108.8|1109.4|1109|1109.2|1108.8|969
1636102570000|2021-11-05 08:56:10|1109.4|1109|1109|1108.6|1109.6|1109.2|1109|1108.6|500
1636102580000|2021-11-05 08:56:20|1109.2|1108.8|1109.4|1109|1109.4|1109|1109|1108.6|2000
1636102590000|2021-11-05 08:56:30|1109.6|1109.2|1109.8|1109.2|1109.8|1109.4|1109.6|1109|790
1636102600000|2021-11-05 08:56:40|1109.6|1109.4|1109|1108.6|1109.6|1109.4|1109|1108.6|4115
1636102610000|2021-11-05 08:56:50|1109.2|1108.4|1108.6|1108.2|1109.2|1108.4|1108.6|1108.2|0
1636102620000|2021-11-05 08:57:00|1108.8|1108.4|1109|1108.4|1109|1108.6|1108.8|1108.4|0
1636102630000|2021-11-05 08:57:10|1109.2|1108.2|1108.6|1108.2|1109.2|1108.2|1108.6|1108.2|0
1636102640000|2021-11-05 08:57:20|1108.8|1108.4|1109|1108.6|1109.4|1109|1108.8|1108.4|675
1636102660000|2021-11-05 08:57:40|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.8|1108.4|0
1636102670000|2021-11-05 08:57:50|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|0
1636102680000|2021-11-05 08:58:00|1109.4|1109|1109.6|1109.2|1109.8|1109.2|1109.4|1109|500
1636102690000|2021-11-05 08:58:10|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|0
1636102700000|2021-11-05 08:58:20|1109.6|1109.2|1109.8|1109.2|1109.8|1109.2|1109.6|1109|451
1636102710000|2021-11-05 08:58:30|1109.6||1109.8||1109.8||1109.6||0
1636102720000|2021-11-05 08:58:40||1109.4||1109.4||1109.4||1109.4|0
1636102730000|2021-11-05 08:58:50|1110|1109.6|1110.6|1110|1110.6|1110.2|1110|1109.6|773
1636102740000|2021-11-05 08:59:00|1110.8|1110.2|1111|1110.6|1111.2|1110.8|1110.8|1110.2|733
1636102750000|2021-11-05 08:59:10||1110.4||1110.6||1110.6||1110.4|0
1636102780000|2021-11-05 08:59:40|1110.8|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.6|1460
1636102790000|2021-11-05 08:59:50|1111.2|1110.4|1110.8|1110.4|1111.2|1110.4|1110.8|1110.2|0
1636102800000|2021-11-05 09:00:00|1111|1110.2|1111.8|1111.4|1111.8|1111.6|1110.8|1110.2|45841
1636102810000|2021-11-05 09:00:10|1111.6|1111.6|1112.4|1112|1112.6|1112.2|1111.6|1111.6|9929
1636102820000|2021-11-05 09:00:20|1112.6|1112.2|1111.8|1111.2|1112.8|1112.2|1111.8|1111.2|5710
1636102830000|2021-11-05 09:00:30||1111.4||1111.4||1111.4||1111.4|0
1636102840000|2021-11-05 09:00:40|1111.6|1111.6|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|1425
1636102850000|2021-11-05 09:00:50|1111.6|1111.2|1111.2|1110.8|1111.6|1111.2|1111.2|1110.6|900
1636102860000|2021-11-05 09:01:00|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1636102870000|2021-11-05 09:01:10|1111.2|1111.2|1111.6|1111.2|1111.6|1111.2|1111.2|1111.2|0
1636102880000|2021-11-05 09:01:20|1111.2|1111.4|1111.4|1111|1111.6|1111.4|1111|1110.8|7559
1636102890000|2021-11-05 09:01:30|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|2459
1636102910000|2021-11-05 09:01:50|1111.4|1111|1111.2|1111|1111.4|1111|1111.2|1111|450
1636102920000|2021-11-05 09:02:00|1111.4|1110.8|1111.6|1111|1111.6|1111.2|1111.2|1110.8|2136
1636102930000|2021-11-05 09:02:10|1111.4|1111.2|1111.6|1111|1111.6|1111.4|1111.4|1111|6424
1636102940000|2021-11-05 09:02:20|1111.8|1111.2|1112.2|1111.8|1112.2|1112|1111.6|1111.2|2354
1636102950000|2021-11-05 09:02:30|1112.4|1112|1112.6|1112|1112.8|1112.4|1112.2|1111.8|33335
1636102960000|2021-11-05 09:02:40|1112.4|1111.8|1112.2|1111.8|1112.4|1111.8|1111.8|1111.4|1702
1636102970000|2021-11-05 09:02:50|1112|1111.6|1111.8|1111.4|1112|1111.8|1111.8|1111.4|2098
1636102980000|2021-11-05 09:03:00|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111|1410
1636102990000|2021-11-05 09:03:10|1112||1111.8||1112||1111.8||0
1636103000000|2021-11-05 09:03:20|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|0
1636103010000|2021-11-05 09:03:30|1111.6|1111.2|1111.6|1111.2|1112|1111.6|1111.6|1111.2|2159
1636103020000|2021-11-05 09:03:40|1111.8|1111.4|1111.8|1111.6|1112|1111.6|1111.8|1111.4|0
1636103030000|2021-11-05 09:03:50|1112|1111.8|1112.4|1112|1112.4|1112|1112|1111.8|459
1636103050000|2021-11-05 09:04:10|1112.2|1112.2|1112.4|1112.2|1112.4|1112.2|1112|1111.8|3588
1636103060000|2021-11-05 09:04:20|1112.6|1112.4|1113|1112.6|1113|1112.6|1112.6|1112.4|1319
1636103070000|2021-11-05 09:04:30|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1636103080000|2021-11-05 09:04:40|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.4|1112|489
1636103090000|2021-11-05 09:04:50||1112.2||1112||1112.2||1112|841
1636103100000|2021-11-05 09:05:00|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.6|1112|2695
1636103110000|2021-11-05 09:05:10|1112.4|1112|1112|1111.6|1112.6|1112|1112|1111.6|2994
1636103120000|2021-11-05 09:05:20|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.8|1111.4|4923
1636103130000|2021-11-05 09:05:30|1112|1111.6|1112.4|1112|1112.4|1112|1111.8|1111.4|0
1636103150000|2021-11-05 09:05:50|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|2009
1636103160000|2021-11-05 09:06:00|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.4|1112|1804
1636103170000|2021-11-05 09:06:10|1112.2|1111.8|1111.8|1111.4|1112.2|1111.8|1111.8|1111.4|3413
1636103180000|2021-11-05 09:06:20|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|0
1636103200000|2021-11-05 09:06:40|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|500
1636103210000|2021-11-05 09:06:50|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|450
1636103220000|2021-11-05 09:07:00|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.4|0
1636103230000|2021-11-05 09:07:10|1111.8|1111.8|1112.4|1112|1112.4|1112|1111.8|1111.8|2378
1636103240000|2021-11-05 09:07:20|1112.2|1112.2|1112.6|1112.2|1112.6|1112.2|1112.2|1112.2|459
1636103250000|2021-11-05 09:07:30|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|200
1636103280000|2021-11-05 09:08:00|1112.4|1112|1112.4|1111.8|1112.4|1112|1112|1111.6|1733
1636103290000|2021-11-05 09:08:10|1112.6|1112|1112.6|1112.2|1112.6|1112.2|1112.6|1112|10
1636103300000|2021-11-05 09:08:20|1112.8|1112.4|1113.2|1112.6|1113.2|1112.8|1112.8|1112.4|9
1636103310000|2021-11-05 09:08:30|1113.4|1112.8|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1636103320000|2021-11-05 09:08:40|1113.4|1113|1113.2|1113|1113.4|1113|1113.2|1112.8|0
1636103330000|2021-11-05 09:08:50|1113|1112.8|1112.6|1112.2|1113|1112.8|1112.6|1112.2|4114
1636103340000|2021-11-05 09:09:00|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1636103350000|2021-11-05 09:09:10|1112.6|1112.2|1112.8|1112.6|1112.8|1112.6|1112.6|1112.2|605
1636103360000|2021-11-05 09:09:20|1112.6|1112.4|1112.6|1112.4|1112.8|1112.6|1112.6|1112.2|953
1636103370000|2021-11-05 09:09:30|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|1112.6|1112.2|0
1636103380000|2021-11-05 09:09:40|1112.6|1112.4|1111.8|1111.4|1112.6|1112.6|1111.6|1111.2|11450
1636103390000|2021-11-05 09:09:50|1111.6|1111.2|1111.2|1110.8|1111.6|1111.4|1111.2|1110.8|902
1636103400000|2021-11-05 09:10:00|1111|1110.6|1110.6|1110.4|1111|1110.6|1110.6|1110.4|1886
1636103430000|2021-11-05 09:10:30|1110.4|1110.2|1110.2|1109.8|1110.4|1110.2|1110.2|1109.8|534
1636103440000|2021-11-05 09:10:40|1110.4|1110|1111|1110.4|1111|1110.6|1110.4|1110|2781
1636103450000|2021-11-05 09:10:50|1110.8|1110.6|1110.8|1110.4|1111.2|1110.8|1110.8|1110.4|1107
1636103460000|2021-11-05 09:11:00|1110.6|1110.2|1110.4|1110.2|1110.6|1110.2|1110.4|1110|1013
1636103470000|2021-11-05 09:11:10|1110.6|1110.4|1110.6|1110|1110.8|1110.4|1110.6|1110|175
1636103480000|2021-11-05 09:11:20||1109.8||1109.8||1110||1109.8|0
1636103490000|2021-11-05 09:11:30|1110.4|1109.6|1109.8|1109.2|1110.4|1109.8|1109.8|1109.2|0
1636103500000|2021-11-05 09:11:40|1110|1109.4|1110.2|1109.8|1110.2|1109.8|1109.8|1109.4|500
1636103510000|2021-11-05 09:11:50|1110.4|1110|1110.8|1110.2|1110.8|1110.2|1110.2|1109.8|500
1636103520000|2021-11-05 09:12:00||1110.4||1110.4||1110.6||1110.4|0
1636103530000|2021-11-05 09:12:10|1110.6|1110.6|1111.2|1110.6|1111.2|1110.6|1110.6|1110.4|546
1636103550000|2021-11-05 09:12:30|1111|1110.4|1110.8|1110.4|1111|1110.4|1110.6|1110.2|954
1636103560000|2021-11-05 09:12:40|1111|1110.6|1110.8|1110.4|1111.2|1110.8|1110.8|1110.4|0
1636103570000|2021-11-05 09:12:50|1111||1111||1111||1110.8||0
1636103590000|2021-11-05 09:13:10|1110.8|1110.2|1110.4|1110|1111|1110.2|1110.4|1110|5595
1636103600000|2021-11-05 09:13:20|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|1715
1636103610000|2021-11-05 09:13:30|1110.2|1109.8|1109.8|1109.4|1110.2|1109.8|1109.8|1109.4|2558
1636103620000|2021-11-05 09:13:40|1110|1109.6|1110|1109.4|1110.4|1109.8|1109.8|1109.4|2571
1636103630000|2021-11-05 09:13:50|1110.2|1109.6|1110.6|1110.2|1110.6|1110.2|1110.2|1109.6|0
1636103640000|2021-11-05 09:14:00|1110.4|1110|1110.2|1110|1110.4|1110|1110.2|1109.8|468
1636103650000|2021-11-05 09:14:10|1110.4|1110.2|1110.8|1110.2|1110.8|1110.4|1110.4|1110|500
1636103660000|2021-11-05 09:14:20|1110.4|1110.4|1110|1109.4|1110.4|1110.4|1110|1109.4|1462
1636103670000|2021-11-05 09:14:30||1109.6||1109.4||1109.6||1109.4|300
1636103680000|2021-11-05 09:14:40||1109.6||1109.6||1109.6||1109.6|0
1636103690000|2021-11-05 09:14:50|1109.8|1109.4|1109.6|1109|1109.8|1109.4|1109.4|1108.8|3900
1636103700000|2021-11-05 09:15:00|1109.8|1109.2|1110|1109.6|1110|1109.6|1109.8|1109.2|832
1636103710000|2021-11-05 09:15:10|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|0
1636103730000|2021-11-05 09:15:30|1109.8|1109.4|1109.4|1109|1109.8|1109.4|1109.4|1109|3487
1636103740000|2021-11-05 09:15:40|1109.6|1109.2|1109.6|1109.4|1109.8|1109.4|1109.6|1109.2|1528
1636103750000|2021-11-05 09:15:50|1109.8|1109.2|1109.6|1109|1110|1109.2|1109.4|1109|681
1636103760000|2021-11-05 09:16:00|1109.4||1109.2||1109.4||1109.2||0
1636103780000|2021-11-05 09:16:20|1109.4|1109.2|1110|1109.6|1110|1109.6|1109.4|1109.2|744
1636103790000|2021-11-05 09:16:30|1109.8|1109.4|1109.6|1109|1109.8|1109.4|1109.6|1109|858
1636103800000|2021-11-05 09:16:40||1109.2||1109.2||1109.2||1109.2|0
1636103810000|2021-11-05 09:16:50|1109.8|1109.4|1109.4|1109|1110|1109.6|1109.4|1109|270
1636103820000|2021-11-05 09:17:00||1109.2||1109.2||1109.2||1109.2|0
1636103830000|2021-11-05 09:17:10|1109.6|1109|1109.8|1109.4|1109.8|1109.4|1109.4|1109|2716
1636103840000|2021-11-05 09:17:20|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.2|1109|34
1636103850000|2021-11-05 09:17:30|1109.8|1109.4|1109.8|1109.4|1110|1109.4|1109.8|1109.4|0
1636103860000|2021-11-05 09:17:40|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|0
1636103870000|2021-11-05 09:17:50|1109.4|1109.4|1109.4|1109.2|1109.4|1109.4|1109.4|1109.2|0
1636103880000|2021-11-05 09:18:00|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|376
1636103890000|2021-11-05 09:18:10|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|2383
1636103900000|2021-11-05 09:18:20|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|0
1636103920000|2021-11-05 09:18:40|1109.8|1109.4|1110.2|1109.8|1110.2|1109.8|1109.6|1109.4|2596
1636103930000|2021-11-05 09:18:50|1110.4|1110|1110.8|1110.4|1110.8|1110.4|1110.2|1110|1262
1636103950000|2021-11-05 09:19:10|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|0
1636103960000|2021-11-05 09:19:20|1110.4|1110.2|1111|1110.6|1111.2|1110.8|1110.4|1110.2|12189
1636103970000|2021-11-05 09:19:30|1110.8|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.6|500
1636103980000|2021-11-05 09:19:40|1110.8|1110.8|1110.8|1110.6|1111|1110.8|1110.8|1110.6|451
1636103990000|2021-11-05 09:19:50|1110.6|1110.4|1110.6|1110|1110.8|1110.4|1110.4|1110|2122
1636104000000|2021-11-05 09:20:00|1110.4|1110.2|1109.6|1109|1110.4|1110.2|1109.4|1109|3767
1636104010000|2021-11-05 09:20:10|1109.4|1108.8|1109.2|1108.8|1109.4|1109|1109.2|1108.8|500
1636104020000|2021-11-05 09:20:20|1109.4|1109|1109.6|1109.2|1109.8|1109.4|1109.4|1109|1139
1636104040000|2021-11-05 09:20:40|1109.8|1109.4|1110|1109.4|1110|1109.4|1109.8|1109.2|0
1636104050000|2021-11-05 09:20:50|1109.8|1109.6|1109.6|1109.2|1110.2|1109.8|1109.6|1109.2|1452
1636104070000|2021-11-05 09:21:10|1109.4|1109|1108.8|1108.2|1109.4|1109|1108.6|1108|3836
1636104080000|2021-11-05 09:21:20|1108.6|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|0
1636104090000|2021-11-05 09:21:30|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.6|1108.4|0
1636104100000|2021-11-05 09:21:40|1108.8|1108.4|1109.4|1108.8|1109.4|1109|1108.8|1108.4|4605
1636104110000|2021-11-05 09:21:50|1109.6|1109|1109.6|1109.2|1109.8|1109.2|1109.6|1109|0
1636104120000|2021-11-05 09:22:00|1109.8||1109.6||1109.8||1109.6||90
1636104140000|2021-11-05 09:22:20|1109.4|1109|1110|1109.4|1110|1109.4|1109.2|1109|3173
1636104150000|2021-11-05 09:22:30|1109.8|1110|1110|1109.6|1110.2|1110|1109.8|1109.4|8500
1636104160000|2021-11-05 09:22:40|1110.2|1109.8|1110.2|1109.8|1110.2|1110|1110.2|1109.8|0
1636104170000|2021-11-05 09:22:50|1110.4|1110|1110.6|1110|1110.8|1110|1110.4|1110|1024
1636104180000|2021-11-05 09:23:00|1110.4|1110.2|1110.6|1110.2|1110.6|1110.2|1110.2|1110.2|500
1636104190000|2021-11-05 09:23:10|1110.8||1110.6||1110.8||1110.6||0
1636104200000|2021-11-05 09:23:20|1110.4|1110|1110|1109.6|1110.6|1110|1109.8|1109.6|2114
1636104210000|2021-11-05 09:23:30||1109.8||1109.8||1109.8||1109.8|0
1636104220000|2021-11-05 09:23:40|1110.2|1110|1110.2|1109.8|1110.2|1110|1110|1109.8|830
1636104240000|2021-11-05 09:24:00|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1110|1949
1636104250000|2021-11-05 09:24:10|1110.2||1110.4||1110.4||1110.2||0
1636104260000|2021-11-05 09:24:20|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|451
1636104270000|2021-11-05 09:24:30||1110||1110||1110||1110|0
1636104280000|2021-11-05 09:24:40|1110.4|1110.2|1110.2|1110|1110.4|1110.2|1110.2|1110|944
1636104290000|2021-11-05 09:24:50|1110.4||1110.4||1110.4||1110.2||500
1636104300000|2021-11-05 09:25:00|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|3619
1636104310000|2021-11-05 09:25:10|1111||1110.8||1111||1110.8||0
1636104320000|2021-11-05 09:25:20|1111|1110.6|1111.2|1110.6|1111.2|1110.8|1110.8|1110.6|500
1636104350000|2021-11-05 09:25:50|1111|1110.4|1110.8|1110.4|1111|1110.4|1110.6|1110.2|4791
1636104360000|2021-11-05 09:26:00|1111|1110.6|1111.6|1111|1111.6|1111|1111|1110.6|1411
1636104370000|2021-11-05 09:26:10|1111.4|1110.8|1111|1110.6|1111.4|1110.8|1111|1110.6|3204
1636104380000|2021-11-05 09:26:20|1111.2|1110.8|1111.4|1111|1111.4|1111|1111|1110.8|0
1636104400000|2021-11-05 09:26:40|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|900
1636104420000|2021-11-05 09:27:00|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.4|1111.2|826
1636104430000|2021-11-05 09:27:10|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|0
1636104440000|2021-11-05 09:27:20|1112|1111.2|1111.6|1111|1112|1111.2|1111.4|1111|1964
1636104450000|2021-11-05 09:27:30|1111.4|1110.8|1110.8|1110.4|1111.4|1110.8|1110.8|1110.4|787
1636104460000|2021-11-05 09:27:40|1111|1110.2|1110.2|1109.8|1111|1110.2|1110.2|1109.8|2909
1636104470000|2021-11-05 09:27:50|1110.4|1110|1110.2|1109.8|1110.4|1110.2|1110|1109.8|6137
1636104480000|2021-11-05 09:28:00|1110||1110.2||1110.2||1110||670
1636104490000|2021-11-05 09:28:10|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.4|690
1636104500000|2021-11-05 09:28:20|1110.2|1109.8|1110.2|1109.8|1110.2|1110|1110.2|1109.8|1497
1636104510000|2021-11-05 09:28:30|1110.4|1110|1110.4|1110.2|1110.4|1110.2|1110.2|1110|833
1636104520000|2021-11-05 09:28:40|1110.6|1110.4|1110.6|1110.2|1110.6|1110.4|1110.4|1110|234
1636104540000|2021-11-05 09:29:00||1110.4||1110.2||1110.4||1110|771
1636104550000|2021-11-05 09:29:10||1110||1110||1110.2||1110|0
1636104560000|2021-11-05 09:29:20|1110.8|1110.2|1110.8|1110.2|1110.8|1110.6|1110.6|1110.2|939
1636104580000|2021-11-05 09:29:40|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.4|1110.2|500
1636104590000|2021-11-05 09:29:50|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|2079
1636104600000|2021-11-05 09:30:00|1110.8|1110.4|1111.2|1110.8|1111.2|1110.8|1110.6|1110.2|10247
1636104610000|2021-11-05 09:30:10|1111|1110.6|1110.6|1110.4|1111|1110.6|1110.4|1110.2|3237
1636104620000|2021-11-05 09:30:20|1110.4|1110.2|1110.2|1109.8|1110.4|1110.2|1109.8|1109.6|2649
1636104630000|2021-11-05 09:30:30|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|2603
1636104640000|2021-11-05 09:30:40|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110|804
1636104650000|2021-11-05 09:30:50|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.2|1845
1636104660000|2021-11-05 09:31:00|1111|1110.6|1111|1110.4|1111|1110.6|1111|1110.4|500
1636104680000|2021-11-05 09:31:20|1111.2|1110.6|1111.6|1111.2|1111.6|1111.2|1111.2|1110.6|3150
1636104690000|2021-11-05 09:31:30|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|0
1636104710000|2021-11-05 09:31:50|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.2|1110.8|1632
1636104720000|2021-11-05 09:32:00|1111.2|1110.8|1111|1110.4|1111.2|1110.8|1111|1110.4|1357
1636104730000|2021-11-05 09:32:10|1110.8|1110.6|1111|1110.6|1111.2|1110.6|1110.8|1110.4|500
1636104740000|2021-11-05 09:32:20|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|2384
1636104760000|2021-11-05 09:32:40|1111.2|1110.8|1111|1110.6|1111.2|1111|1111|1110.6|970
1636104770000|2021-11-05 09:32:50|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.6|1110.2|1155
1636104780000|2021-11-05 09:33:00|1111.2|1110.8|1111.2|1110.6|1111.2|1110.8|1111.2|1110.6|0
1636104790000|2021-11-05 09:33:10|1111|1110.4|1110.8|1110.4|1111|1110.4|1110.8|1110.4|1400
1636104800000|2021-11-05 09:33:20|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|0
1636104810000|2021-11-05 09:33:30|1111.2|1110.4|1111|1110.6|1111.2|1110.6|1110.8|1110.4|2974
1636104820000|2021-11-05 09:33:40|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.6|2000
1636104830000|2021-11-05 09:33:50|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.6|1110.4|0
1636104870000|2021-11-05 09:34:30|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.2|6665
1636104880000|2021-11-05 09:34:40|1111.2|1110.8|1111.6|1111.2|1111.6|1111.2|1111.2|1110.6|1422
1636104890000|2021-11-05 09:34:50|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|3160
1636104900000|2021-11-05 09:35:00|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|0
1636104920000|2021-11-05 09:35:20|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|0
1636104930000|2021-11-05 09:35:30|1111.8|1111.8|1112.4|1111.8|1112.4|1111.8|1111.8|1111.8|1413
1636104940000|2021-11-05 09:35:40|1112.2||1112||1112.4||1112||0
1636104950000|2021-11-05 09:35:50|1112.2|1112|1112.2|1111.8|1112.2|1112|1112.2|1111.8|660
1636104980000|2021-11-05 09:36:20|1112|1111.6|1111.8|1111.6|1112|1111.6|1111.6|1111.4|3767
1636104990000|2021-11-05 09:36:30||1111.4||1111.4||1111.6||1111.4|1665
1636105000000|2021-11-05 09:36:40||1111.6||1111.4||1111.6||1111.4|100
1636105010000|2021-11-05 09:36:50|1112|1111.6|1111.2|1110.8|1112|1111.8|1111.2|1110.8|5160
1636105020000|2021-11-05 09:37:00|1111.4|1111|1111.6|1111.2|1111.8|1111.2|1111.4|1111|0
1636105030000|2021-11-05 09:37:10|1111.8|1111.4|1111.6|1111.2|1111.8|1111.6|1111.4|1111|4717
1636105040000|2021-11-05 09:37:20|1111.8|1111.4|1111|1110.8|1111.8|1111.4|1111|1110.8|2619
1636105050000|2021-11-05 09:37:30|1111.2|1110.6|1111.2|1110.8|1111.2|1111|1111.2|1110.6|264
1636105060000|2021-11-05 09:37:40|1111.4|1111|1111.4|1110.8|1111.4|1111|1111.2|1110.8|0
1636105070000|2021-11-05 09:37:50|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1111|0
1636105080000|2021-11-05 09:38:00|1111.6|1111.2|1111.8|1111.4|1111.8|1111.6|1111.4|1111.2|1289
1636105090000|2021-11-05 09:38:10|1111.6||1111.6||1111.6||1111.6||0
1636105100000|2021-11-05 09:38:20|1111.8||1111.8||1111.8||1111.8||0
1636105110000|2021-11-05 09:38:30|1112|1111.6|1112|1111.4|1112|1111.6|1112|1111.4|0
1636105120000|2021-11-05 09:38:40|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|0
1636105130000|2021-11-05 09:38:50|1112|1111.6|1112.4|1112.2|1112.6|1112.2|1112|1111.6|257
1636105140000|2021-11-05 09:39:00|1112.2|1112|1112.2|1111.8|1112.2|1112|1112.2|1111.8|1633
1636105150000|2021-11-05 09:39:10|1112.4|1112|1111.8|1111.4|1112.4|1112.2|1111.6|1111.4|3053
1636105170000|2021-11-05 09:39:30|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.4|0
1636105180000|2021-11-05 09:39:40|1111.8|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.4|1558
1636105190000|2021-11-05 09:39:50|1111.8|1111.6|1112|1111.4|1112|1111.6|1111.6|1111.4|1318
1636105200000|2021-11-05 09:40:00|1112.2|1111.6|1112.2|1111.8|1112.2|1111.8|1112.2|1111.6|0
1636105210000|2021-11-05 09:40:10|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|0
1636105220000|2021-11-05 09:40:20|1112.2|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.8|262
1636105230000|2021-11-05 09:40:30|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.2|1112|2598
1636105240000|2021-11-05 09:40:40|1112.2||1112.2||1112.4||1112.2||0
1636105250000|2021-11-05 09:40:50|1112.4|1112.2|1112.4|1112|1112.4|1112.2|1112.2|1112|2148
1636105260000|2021-11-05 09:41:00|1112.2||1112.2||1112.4||1112.2||606
1636105270000|2021-11-05 09:41:10|1112|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.6|576
1636105280000|2021-11-05 09:41:20|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.2|1112|652
1636105290000|2021-11-05 09:41:30|1112.6|1112.2|1112.8|1112.4|1113|1112.6|1112.6|1112.2|1579
1636105310000|2021-11-05 09:41:50|1113|1112.6|1113.4|1113|1113.4|1113.2|1113|1112.6|47729
1636105320000|2021-11-05 09:42:00|1113.6|1113.4|1113.8|1113.6|1113.8|1113.6|1113.6|1113.2|3242
1636105330000|2021-11-05 09:42:10|1114|1113.8|1114.6|1114.2|1114.8|1114.6|1113.8|1113.6|21299
1636105340000|2021-11-05 09:42:20|1114.4|1114|1114.4|1114|1114.4|1114.2|1114.2|1114|1657
1636105350000|2021-11-05 09:42:30|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1114|1113.6|1915
1636105360000|2021-11-05 09:42:40|1113.8|1113.4|1114|1113.8|1114|1113.8|1113.8|1113.4|0
1636105370000|2021-11-05 09:42:50|1114.2|1114|1113.8|1113.6|1114.4|1114|1113.8|1113.6|11730
1636105380000|2021-11-05 09:43:00|1114|1113.8|1114.2|1113.8|1114.2|1114|1113.8|1113.6|11781
1636105390000|2021-11-05 09:43:10|1114|1113.6|1114|1113.8|1114|1113.8|1114|1113.6|798
1636105400000|2021-11-05 09:43:20|1114.2||1114.2||1114.2||1114||0
1636105410000|2021-11-05 09:43:30|1114.4|1114|1114.4|1114.2|1114.6|1114.2|1114.4|1114|3464
1636105430000|2021-11-05 09:43:50|1114.6||1114.8||1114.8||1114.6||718
1636105440000|2021-11-05 09:44:00|1114.6||1114.4||1114.6||1114.4||0
1636105450000|2021-11-05 09:44:10|1114.2|1114|1114.2|1113.8|1114.2|1114|1114.2|1113.8|2423
1636105460000|2021-11-05 09:44:20|1114|1113.6|1114.2|1113.8|1114.4|1114|1114|1113.6|912
1636105470000|2021-11-05 09:44:30|1114.4||1114.2||1114.4||1114.2||0
1636105480000|2021-11-05 09:44:40|1114|1113.6|1114.4|1114|1114.6|1114.2|1114|1113.6|5649
1636105490000|2021-11-05 09:44:50|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1114|1113.6|1152
1636105500000|2021-11-05 09:45:00|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1114|1113.6|2104
1636105510000|2021-11-05 09:45:10|1114|1113.6|1114|1113.8|1114|1113.8|1114|1113.6|328
1636105520000|2021-11-05 09:45:20|1114.2|1114|1114.2|1114|1114.4|1114|1114.2|1114|3038
1636105530000|2021-11-05 09:45:30|1114|1113.8|1114|1113.6|1114|1113.8|1114|1113.6|810
1636105540000|2021-11-05 09:45:40|1114.2|1113.8|1114|1113.6|1114.2|1114|1114|1113.6|1356
1636105550000|2021-11-05 09:45:50|1113.8||1113.8||1114||1113.8||0
1636105560000|2021-11-05 09:46:00|1114|1113.4|1114.2|1113.8|1114.2|1113.8|1113.6|1113.4|1701
1636105570000|2021-11-05 09:46:10|1114.4|1114|1114.4|1114|1114.6|1114.4|1114.4|1114|4492
1636105600000|2021-11-05 09:46:40||1114.2||1114.2||1114.2||1114.2|0
1636105610000|2021-11-05 09:46:50|1114.2|1114|1114.2|1113.8|1114.2|1114|1114.2|1113.8|4528
1636105620000|2021-11-05 09:47:00|1114|1114|1114.2|1113.8|1114.2|1114|1114|1113.8|1998
1636105630000|2021-11-05 09:47:10|1114.4||1114.4||1114.4||1114.4||0
1636105640000|2021-11-05 09:47:20|1114.6|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|1682
1636105650000|2021-11-05 09:47:30|1114.6|1114.2|1114.2|1114|1114.6|1114.2|1114.2|1113.8|4847
1636105660000|2021-11-05 09:47:40|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|1114.2|1113.8|460
1636105670000|2021-11-05 09:47:50|1114.2||1114.4||1114.4||1114.2||0
1636105680000|2021-11-05 09:48:00|1114.6|1114|1114.6|1114.2|1114.6|1114.4|1114.6|1114|132
1636105700000|2021-11-05 09:48:20|1114.8|1114.4|1114.6|1114.4|1115|1114.6|1114.6|1114.4|5110
1636105720000|2021-11-05 09:48:40|||||||||1000
1636105760000|2021-11-05 09:49:20|1114.2|1114|1114.2|1113.6|1114.2|1114|1113.8|1113.6|17840
1636105770000|2021-11-05 09:49:30|1114|1113.8|1114.2|1113.8|1114.2|1114|1114|1113.8|2241
1636105780000|2021-11-05 09:49:40||1114||1113.8||1114||1113.8|10201
1636105790000|2021-11-05 09:49:50||1114||1114||1114||1113.8|7287
1636105800000|2021-11-05 09:50:00|1114|1113.8|1114.2|1113.8|1114.2|1114|1114|1113.8|9274
1636105810000|2021-11-05 09:50:10|1114|1113.6|1114|1113.6|1114.2|1113.8|1113.8|1113.6|749
1636105820000|2021-11-05 09:50:20|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1114|1113.8|1223
1636105840000|2021-11-05 09:50:40|1114|1114|1114.2|1114|1114.2|1114|1114|1113.6|10336
1636105850000|2021-11-05 09:50:50|1114|1113.8|1114.2|1114|1114.2|1114|1114|1113.8|3000
1636105860000|2021-11-05 09:51:00||1113.8||1114||1114||1113.8|43746
1636105870000|2021-11-05 09:51:10|1114.4|1114.2|1115|1114.6|1115|1114.8|1114.4|1114.2|8880
1636105890000|2021-11-05 09:51:30|1114.8|1114.8|1115|1114.8|1115|1114.8|1114.8|1114.8|1508
1636105910000|2021-11-05 09:51:50|1114.8|1114.6|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|5544
1636105920000|2021-11-05 09:52:00|1115|1114.6|1115.6|1115.2|1115.8|1115.4|1114.8|1114.4|20383
1636105930000|2021-11-05 09:52:10|1115.8|1115|1115|1114.6|1115.8|1115|1115|1114.6|2043
1636105940000|2021-11-05 09:52:20||1114.8||1114.6||1114.8||1114.6|0
1636105950000|2021-11-05 09:52:30|1114.8|1114.4|1114.6|1114|1114.8|1114.4|1114.6|1114|496
1636105960000|2021-11-05 09:52:40|1114.8|1114.2|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|501
1636105970000|2021-11-05 09:52:50|1114.8||1114.8||1114.8||1114.8||0
1636105980000|2021-11-05 09:53:00|1114.6|1114|1113.4|1113|1114.6|1114|1113.4|1113|2033
1636105990000|2021-11-05 09:53:10||1113.2||1113||1113.2||1113|84
1636106000000|2021-11-05 09:53:20|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|2925
1636106010000|2021-11-05 09:53:30|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|1374
1636106020000|2021-11-05 09:53:40|1113.4|1113|1113.4|1113.2|1113.6|1113.2|1113.2|1112.8|786
1636106030000|2021-11-05 09:53:50|1113.6|1113.4|1113.8|1113.2|1114|1113.6|1113.6|1113.2|0
1636106040000|2021-11-05 09:54:00|1113.6|1113|1113.2|1112.8|1113.6|1113|1113.2|1112.8|868
1636106050000|2021-11-05 09:54:10|1113.4|1113|1113.4|1113|1113.6|1113.2|1113.4|1113|6337
1636106060000|2021-11-05 09:54:20|1113.2|1112.8|1113.4|1112.8|1113.4|1113|1113|1112.8|1831
1636106070000|2021-11-05 09:54:30|1113.6|1113|1113.6|1113|1113.6|1113|1113.6|1113|0
1636106080000|2021-11-05 09:54:40|||||||||10
1636106090000|2021-11-05 09:54:50|1113.4||1113.4||1113.4||1113.4||0
1636106100000|2021-11-05 09:55:00|1113.6|1113.2|1113.8|1113.4|1114|1113.6|1113.4|1113.2|2410
1636106120000|2021-11-05 09:55:20|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|3923
1636106140000|2021-11-05 09:55:40|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1636106150000|2021-11-05 09:55:50|1113.2|1112.8|1113.2|1112.6|1113.2|1112.8|1113|1112.6|1540
1636106160000|2021-11-05 09:56:00|1113|1112.4|1113.2|1112.6|1113.2|1112.6|1112.8|1112.4|656
1636106170000|2021-11-05 09:56:10|1113||1113||1113.2||1113||177
1636106180000|2021-11-05 09:56:20|1113.2|1112.8|1113|1112.8|1113.4|1113|1113|1112.6|1549
1636106190000|2021-11-05 09:56:30|1113.2||1113.2||1113.2||1113.2||0
1636106200000|2021-11-05 09:56:40|1113||1113.2||1113.2||1113||0
1636106210000|2021-11-05 09:56:50|1113|1112.6|1112.8|1112.4|1113.2|1112.6|1112.6|1112.2|1131
1636106220000|2021-11-05 09:57:00|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|483
1636106240000|2021-11-05 09:57:20|1112.8|1112.4|1113|1112.6|1113|1112.8|1112.8|1112.4|500
1636106250000|2021-11-05 09:57:30|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.8|1112.4|0
1636106280000|2021-11-05 09:58:00|||||||||608
1636106300000|2021-11-05 09:58:20|1113.2|1112.8|1113.2|1112.8|1113.4|1112.8|1113.2|1112.8|2381
1636106340000|2021-11-05 09:59:00|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|398
1636106350000|2021-11-05 09:59:10|1113.8||1113.8||1113.8||1113.8||0
1636106360000|2021-11-05 09:59:20|1113.6||1113.4||1113.6||1113.4||2249
1636106370000|2021-11-05 09:59:30|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1113.6|1113.2|93
1636106390000|2021-11-05 09:59:50|1113.8||1114||1114||1113.8||459
1636106410000|2021-11-05 10:00:10|1114.2|1113.6|1114.2|1113.8|1114.2|1113.8|1114.2|1113.6|11
1636106420000|2021-11-05 10:00:20|1114.4||1114.2||1114.4||1114.2||0
1636106450000|2021-11-05 10:00:50|1114.4|1114|1114.4|1114|1114.6|1114|1114.4|1114|199
1636106460000|2021-11-05 10:01:00|1114.6|1113.8|1114|1113.8|1114.6|1113.8|1114|1113.8|3110
1636106470000|2021-11-05 10:01:10|1113.8|1113.6|1113.6|1113.2|1113.8|1113.6|1113.4|1113|2950
1636106480000|2021-11-05 10:01:20|1113.8||1113.8||1113.8||1113.6||0
1636106490000|2021-11-05 10:01:30|1113.6|1113|1113.6|1113.2|1113.8|1113.2|1113.2|1113|5100
1636106500000|2021-11-05 10:01:40|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1636106510000|2021-11-05 10:01:50|1113.8||1114||1114||1113.8||0
1636106520000|2021-11-05 10:02:00|1113.8|1113.4|1113.6|1113.2|1113.8|1113.6|1113.6|1113.2|3079
1636106530000|2021-11-05 10:02:10|1113.4|1113|1113|1112.6|1113.4|1113.2|1112.4|1112.2|76004
1636106540000|2021-11-05 10:02:20|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.6|59
1636106550000|2021-11-05 10:02:30|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|1974
1636106560000|2021-11-05 10:02:40||1112.6||1112.4||1112.6||1112.4|0
1636106580000|2021-11-05 10:03:00|1113|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.6|2796
1636106590000|2021-11-05 10:03:10|1113||1112.8||1113||1112.8||3
1636106600000|2021-11-05 10:03:20|1112.6|1112.4|1112.4|1112|1112.6|1112.4|1112.4|1112|3996
1636106610000|2021-11-05 10:03:30|1112.2||1112.6||1112.6||1112.2||0
1636106620000|2021-11-05 10:03:40|1112.4|1112.2|1112.4|1112|1112.4|1112.2|1112.4|1112|0
1636106630000|2021-11-05 10:03:50|1112.2||1112.4||1112.4||1112.2||0
1636106640000|2021-11-05 10:04:00|1112.2||1112.4||1112.4||1112.2||0
1636106650000|2021-11-05 10:04:10|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1636106660000|2021-11-05 10:04:20|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.4|1112|3790
1636106670000|2021-11-05 10:04:30|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.6|1112.2|77
1636106690000|2021-11-05 10:04:50|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1112|565
1636106700000|2021-11-05 10:05:00|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|153
1636106710000|2021-11-05 10:05:10|1112.4|1112|1111.8|1111.4|1112.4|1112|1111.8|1111.2|6418
1636106720000|2021-11-05 10:05:20|1111.6|1111.2|1111.8|1111.4|1111.8|1111.6|1111.6|1111.2|185
1636106730000|2021-11-05 10:05:30|1112||1111.8||1112||1111.8||0
1636106740000|2021-11-05 10:05:40|1112|1111.2|1111.6|1111.2|1112|1111.6|1111.6|1111.2|5500
1636106750000|2021-11-05 10:05:50|1111.4|1111|1110.8|1110.4|1111.4|1111|1110.6|1110.4|17633
1636106760000|2021-11-05 10:06:00|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|2036
1636106770000|2021-11-05 10:06:10|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1110|900
1636106790000|2021-11-05 10:06:30|1110.2|1109.8|1110.2|1109.6|1110.2|1109.8|1109.8|1109.6|56920
1636106800000|2021-11-05 10:06:40|1110||1110.2||1110.2||1110||0
1636106810000|2021-11-05 10:06:50|1110|1109.8|1110.2|1109.8|1110.4|1110|1110|1109.8|893
1636106820000|2021-11-05 10:07:00|1110.4|1110|1110.8|1110.4|1110.8|1110.6|1110.4|1110|1987
1636106830000|2021-11-05 10:07:10||1110.6||1110.4||1110.6||1110.4|0
1636106860000|2021-11-05 10:07:40|1111|1110.6|1110.8|1110.4|1111.2|1110.8|1110.8|1110.4|2549
1636106880000|2021-11-05 10:08:00|1110.6|1110.6|1110.2|1109.6|1110.8|1110.6|1110.2|1109.6|2898
1636106890000|2021-11-05 10:08:10|1110.4|1109.8|1110.2|1109.8|1110.4|1110|1110.2|1109.6|0
1636106900000|2021-11-05 10:08:20|1110.4|1110|1110.8|1110.2|1110.8|1110.4|1110.4|1110|2230
1636106910000|2021-11-05 10:08:30||1110.4||1110.4||1110.4||1110.2|0
1636106920000|2021-11-05 10:08:40|1110.4|1110.2|1110.4|1110.2|1110.6|1110.2|1110.4|1110.2|1
1636106930000|2021-11-05 10:08:50|1110.6|1110|1110.6|1110|1110.6|1110|1110.2|1109.8|5000
1636106940000|2021-11-05 10:09:00|1110.4|1109.8|1110.6|1110.2|1110.6|1110.2|1110.2|1109.8|0
1636106950000|2021-11-05 10:09:10|1110.8|1110.4|1111|1110.8|1111.2|1111|1110.6|1110.2|6028
1636106960000|2021-11-05 10:09:20|1111.2|1110.6|1111|1110.6|1111.2|1110.6|1110.8|1110.6|0
1636106970000|2021-11-05 10:09:30|1110.8|1110.4|1111|1110.4|1111|1110.6|1110.8|1110.4|0
1636106980000|2021-11-05 10:09:40|1110.8|1110.6|1111|1110.8|1111|1110.8|1110.8|1110.4|0
1636106990000|2021-11-05 10:09:50|1111.2||1111||1111.2||1111||0
1636107000000|2021-11-05 10:10:00|1111.2|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|490
1636107010000|2021-11-05 10:10:10|1111|1111|1111|1110.6|1111|1111|1111|1110.6|1835
1636107020000|2021-11-05 10:10:20|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|0
1636107030000|2021-11-05 10:10:30|1110.8|1110.4|1111|1110.6|1111.2|1110.8|1110.8|1110.4|2415
1636107040000|2021-11-05 10:10:40|1110.8|1110.4|1110|1109.6|1110.8|1110.4|1110|1109.4|8005
1636107050000|2021-11-05 10:10:50|1110.2|1109.4|1109.8|1109.4|1110.2|1109.4|1109.8|1109.4|0
1636107060000|2021-11-05 10:11:00|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1636107070000|2021-11-05 10:11:10|1110.4|1110|1110|1109.6|1110.4|1110|1109.8|1109.4|470
1636107080000|2021-11-05 10:11:20|1110.2|1109.8|1110.4|1109.8|1110.4|1110|1110.2|1109.8|568
1636107100000|2021-11-05 10:11:40|1110.6|1110|1110.4|1110|1110.6|1110.2|1110.2|1109.8|3034
1636107110000|2021-11-05 10:11:50|1110.2||1110.2||1110.2||1110.2||0
1636107120000|2021-11-05 10:12:00|1110.4|1109.8|1110.6|1110.4|1110.6|1110.4|1110.2|1109.8|1215
1636107130000|2021-11-05 10:12:10|1110.8|1110.6|1111|1110.4|1111.2|1110.8|1110.8|1110.4|1009
1636107150000|2021-11-05 10:12:30|1111.2|1110.6|1111.2|1111|1111.4|1111.2|1111|1110.6|3232
1636107160000|2021-11-05 10:12:40|1111.4|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.6|991
1636107170000|2021-11-05 10:12:50|1111.2|1110.8|1111.2|1110.8|1111.4|1110.8|1111.2|1110.8|0
1636107180000|2021-11-05 10:13:00||1111||1110.6||1111||1110.6|1479
1636107190000|2021-11-05 10:13:10|1111|1110.8|1110.8|1110.4|1111|1110.8|1110.8|1110.4|0
1636107200000|2021-11-05 10:13:20|1110.6|1110.2|1110.4|1109.8|1110.6|1110.2|1110.4|1109.8|0
1636107210000|2021-11-05 10:13:30|1110.6|1110|1110.4|1110.2|1110.6|1110.2|1110.4|1110|0
1636107230000|2021-11-05 10:13:50|1110.6|1110.4|1110.8|1110.2|1110.8|1110.4|1110.6|1110.2|45
1636107240000|2021-11-05 10:14:00|1111|1110.4|1110.8|1110.4|1111|1110.6|1110.8|1110.4|0
1636107250000|2021-11-05 10:14:10|1110.6|1110.2|1110.4|1110.2|1110.6|1110.2|1110.4|1110|2603
1636107260000|2021-11-05 10:14:20|1110.2|1110|1109.8|1109.4|1110.4|1110|1109.8|1109.4|7908
1636107270000|2021-11-05 10:14:30|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1376
1636107280000|2021-11-05 10:14:40|1109.8|1109.4|1110.2|1109.8|1110.2|1110|1109.8|1109.4|59
1636107290000|2021-11-05 10:14:50|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|0
1636107300000|2021-11-05 10:15:00|1110.8||1110.6||1110.8||1110.6||0
1636107310000|2021-11-05 10:15:10|1110.8||1110.6||1110.8||1110.6||0
1636107320000|2021-11-05 10:15:20|1110.4|1110|1110|1109.8|1110.4|1110|1109.8|1109.6|4865
1636107330000|2021-11-05 10:15:30|1110.2|1110|1110.4|1109.8|1110.4|1110|1110|1109.8|286
1636107340000|2021-11-05 10:15:40|1110.2||1110.2||1110.2||1110.2||0
1636107350000|2021-11-05 10:15:50|1110|1109.6|1109.8|1109.6|1110.2|1109.8|1109.8|1109.6|200
1636107360000|2021-11-05 10:16:00|1110|1109.8|1110.2|1109.8|1110.4|1110|1110|1109.8|2154
1636107370000|2021-11-05 10:16:10|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|0
1636107380000|2021-11-05 10:16:20|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1109.6|1109.4|14431
1636107390000|2021-11-05 10:16:30|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|991
1636107400000|2021-11-05 10:16:40|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110|0
1636107410000|2021-11-05 10:16:50|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.6|1110.2|142
1636107420000|2021-11-05 10:17:00|1111.2|1110.8|1111.4|1111.2|1111.4|1111.2|1111.2|1110.6|1615
1636107430000|2021-11-05 10:17:10|1111.6|1111.4|1111.6|1111.2|1111.6|1111.4|1111.6|1111.2|710
1636107440000|2021-11-05 10:17:20|1111.4|1111.4|1111.4|1111.2|1111.4|1111.4|1111.4|1111.2|686
1636107460000|2021-11-05 10:17:40|||||||||204
1636107470000|2021-11-05 10:17:50|1111.6|1111|1111.6|1111.4|1111.8|1111.4|1111.4|1111|348
1636107490000|2021-11-05 10:18:10|1111.4|1111.2|1111.2|1110.8|1111.4|1111.2|1111|1110.6|22
1636107500000|2021-11-05 10:18:20|1111|1110.6|1111.2|1110.8|1111.2|1111|1111|1110.6|4605
1636107510000|2021-11-05 10:18:30|1111.4|1110.6|1111.4|1111|1111.4|1111|1111.2|1110.6|0
1636107520000|2021-11-05 10:18:40|1111.2|1110.8|1111.2|1111|1111.4|1111|1111.2|1110.8|0
1636107530000|2021-11-05 10:18:50|1111.4|1111.2|1111.6|1111|1111.8|1111.2|1111.4|1111|0
1636107540000|2021-11-05 10:19:00|1111.4|1110.8|1111.2|1111|1111.4|1111|1111.2|1110.8|0
1636107550000|2021-11-05 10:19:10||1110.8||1110.8||1110.8||1110.8|1767
1636107560000|2021-11-05 10:19:20|1111|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|493
1636107570000|2021-11-05 10:19:30|1111|1110.6|1110.8|1110.2|1111|1110.6|1110.8|1110.2|337
1636107580000|2021-11-05 10:19:40|1111|1110.4|1111|1110.6|1111.2|1110.8|1110.8|1110.4|275
1636107590000|2021-11-05 10:19:50|1110.8|1110.8|1110.8|1110.4|1110.8|1110.8|1110.8|1110.4|0
1636107600000|2021-11-05 10:20:00|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|0
1636107620000|2021-11-05 10:20:20|1111||1110.8||1111||1110.8||0
1636107630000|2021-11-05 10:20:30|1111|1110.6|1110.8|1110.6|1111|1110.6|1110.8|1110.6|0
1636107640000|2021-11-05 10:20:40|1111|1110.8|1111.2|1110.8|1111.4|1111|1111|1110.6|109
1636107650000|2021-11-05 10:20:50|1111.4|1111|1112|1111.4|1112|1111.6|1111.4|1111|1388
1636107660000|2021-11-05 10:21:00|1111.8|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1636107670000|2021-11-05 10:21:10|1112|1111.6|1112.2|1111.6|1112.2|1111.8|1111.8|1111.6|0
1636107680000|2021-11-05 10:21:20|1112.4|1111.8|1112.4|1112|1112.4|1112|1112.4|1111.8|0
1636107690000|2021-11-05 10:21:30|1112.6|1112.2|1112.6|1112|1112.8|1112.4|1112.4|1112|150
1636107700000|2021-11-05 10:21:40|1112.8|1112.2|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1636107720000|2021-11-05 10:22:00|1112.8|1112.4|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|459
1636107730000|2021-11-05 10:22:10|1112.8|1112.4|1112.8|1112.4|1113|1112.6|1112.8|1112.4|276
1636107740000|2021-11-05 10:22:20|1113|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|0
1636107750000|2021-11-05 10:22:30|1112.8|1112.4|1112.8|1112.4|1113|1112.4|1112.6|1112.4|578
1636107770000|2021-11-05 10:22:50|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|1029
1636107780000|2021-11-05 10:23:00|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|1209
1636107790000|2021-11-05 10:23:10|1112.2|1111.8|1112.4|1111.8|1112.4|1112|1112.2|1111.8|0
1636107800000|2021-11-05 10:23:20|1112.2|1112|1112.6|1112|1112.6|1112.2|1112.2|1111.8|0
1636107810000|2021-11-05 10:23:30|1112.4|1112.2|1112.4|1112|1112.4|1112.2|1112.4|1112|0
1636107820000|2021-11-05 10:23:40|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|0
1636107830000|2021-11-05 10:23:50|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|459
1636107840000|2021-11-05 10:24:00|1113|1112.2|1113|1112.6|1113.2|1112.6|1113|1112.2|0
1636107850000|2021-11-05 10:24:10|1112.8|1112.4|1113|1112.6|1113.2|1112.8|1112.8|1112.4|740
1636107860000|2021-11-05 10:24:20|1113.2|1112.8|1113|1112.8|1113.2|1112.8|1113|1112.6|0
1636107880000|2021-11-05 10:24:40|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|1112.8|1112.4|1132
1636107890000|2021-11-05 10:24:50|1112.6|1112.4|1112.4|1112|1112.6|1112.4|1112.2|1111.8|8195
1636107900000|2021-11-05 10:25:00|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|457
1636107910000|2021-11-05 10:25:10|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.4|0
1636107930000|2021-11-05 10:25:30|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1636107940000|2021-11-05 10:25:40|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|459
1636107960000|2021-11-05 10:26:00|1112.4|1112|1112.2|1111.6|1112.4|1112|1112|1111.6|960
1636107970000|2021-11-05 10:26:10|1112|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|0
1636107990000|2021-11-05 10:26:30|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1111.8|1111.4|11504
1636108000000|2021-11-05 10:26:40|1112|1112|1112.6|1112.2|1112.6|1112.2|1112|1111.8|250
1636108010000|2021-11-05 10:26:50|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.2|1112|0
1636108020000|2021-11-05 10:27:00|1112.2|1112|1112|1111.6|1112.4|1112|1112|1111.6|1495
1636108030000|2021-11-05 10:27:10|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1636108040000|2021-11-05 10:27:20|1112|1111.6|1112.2|1112|1112.2|1112|1112|1111.6|0
1636108050000|2021-11-05 10:27:30||1111.8||1111.8||1111.8||1111.6|202
1636108070000|2021-11-05 10:27:50||1112||1111.8||1112||1111.8|0
1636108080000|2021-11-05 10:28:00|1112|1111.6|1112|1111.6|1112.2|1111.8|1112|1111.6|374
1636108090000|2021-11-05 10:28:10|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.4|1111.2|1296
1636108100000|2021-11-05 10:28:20|1111.8|1111|1111.4|1111.2|1111.8|1111.2|1111.4|1111|0
1636108110000|2021-11-05 10:28:30|1111.6|1111|1111.4|1111.2|1111.6|1111.2|1111.4|1111|0
1636108120000|2021-11-05 10:28:40|1111.2|1111|1111.2|1111|1111.2|1111|1111.2|1111|2299
1636108130000|2021-11-05 10:28:50|1111|1110.8|1110.8|1110.4|1111.2|1111|1110.8|1110.4|981
1636108140000|2021-11-05 10:29:00|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|99
1636108150000|2021-11-05 10:29:10|1111|1111|1111|1110.8|1111|1111|1111|1110.8|1493
1636108160000|2021-11-05 10:29:20|1110.8|1110.6|1110.8|1110.6|1111|1110.8|1110.8|1110.6|11452
1636108170000|2021-11-05 10:29:30|1110.6|1110.4|1110.6|1110|1110.6|1110.4|1110.4|1110|12697
1636108180000|2021-11-05 10:29:40|1110.4||1110.4||1110.4||1110.4||0
1636108190000|2021-11-05 10:29:50|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|1300
1636108200000|2021-11-05 10:30:00|1110.2|1109.8|1110.2|1109.8|1110.4|1109.8|1110|1109.8|3879
1636108210000|2021-11-05 10:30:10|1110|1109.6|1110|1109.8|1110|1109.8|1110|1109.6|0
1636108220000|2021-11-05 10:30:20|1109.8|1109.6|1110|1109.6|1110|1109.8|1109.8|1109.6|116
1636108230000|2021-11-05 10:30:30|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1636108240000|2021-11-05 10:30:40|1109.8||1109.8||1109.8||1109.8||0
1636108250000|2021-11-05 10:30:50|1110||1109.8||1110||1109.8||1320
1636108260000|2021-11-05 10:31:00|1110||1109.8||1110||1109.8||187
1636108270000|2021-11-05 10:31:10||1109.4||1109.4||1109.4||1109.4|463
1636108280000|2021-11-05 10:31:20|1110.4|1109.6|1110.4|1110.2|1110.8|1110.4|1110|1109.6|13630
1636108290000|2021-11-05 10:31:30|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|460
1636108300000|2021-11-05 10:31:40|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.4|1110.2|11925
1636108310000|2021-11-05 10:31:50||1110.2||1110.4||1110.4||1110.2|0
1636108330000|2021-11-05 10:32:10|1111|1110.6|1111.2|1110.8|1111.4|1111|1111|1110.6|499
1636108350000|2021-11-05 10:32:30|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.4|1111|353
1636108360000|2021-11-05 10:32:40|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|0
1636108370000|2021-11-05 10:32:50|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111|50
1636108390000|2021-11-05 10:33:10|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|451
1636108400000|2021-11-05 10:33:20|1111.8|1111.4|1112.2|1111.6|1112.2|1111.8|1111.8|1111.4|45
1636108410000|2021-11-05 10:33:30|1112|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.8|453
1636108420000|2021-11-05 10:33:40|1112||1112||1112||1112||0
1636108430000|2021-11-05 10:33:50|1112.2|1112|1112.2|1111.8|1112.2|1112|1112.2|1111.8|1316
1636108440000|2021-11-05 10:34:00|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1111.8|843
1636108450000|2021-11-05 10:34:10|1112.6||1112.4||1112.6||1112.4||0
1636108470000|2021-11-05 10:34:30|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|1775
1636108490000|2021-11-05 10:34:50|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|424
1636108500000|2021-11-05 10:35:00|1113.2|1112.8|1113.4|1113|1113.4|1113.2|1113.2|1112.8|51574
1636108510000|2021-11-05 10:35:10|1113.2|1112.8|1113.2|1112.8|1113.4|1113.2|1113.2|1112.8|500
1636108520000|2021-11-05 10:35:20|1113.4|1113|1113.4|1113|1113.4|1113.2|1113.4|1112.8|1765
1636108530000|2021-11-05 10:35:30||1113.2||1113.2||1113.2||1113.2|0
1636108540000|2021-11-05 10:35:40|||||||||991
1636108550000|2021-11-05 10:35:50|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|2240
1636108560000|2021-11-05 10:36:00|1113.6|1113.6|1114|1113.6|1114|1113.6|1113.6|1113.4|597
1636108570000|2021-11-05 10:36:10|1113.8|1113.4|1113|1112.6|1113.8|1113.4|1112.6|1112.2|5556
1636108590000|2021-11-05 10:36:30|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|0
1636108600000|2021-11-05 10:36:40|1112.8|1112.4|1112.8|1112.4|1113|1112.6|1112.8|1112.4|0
1636108610000|2021-11-05 10:36:50|1112.6|1112.2|1112.8|1112.4|1113|1112.6|1112.6|1112.2|0
1636108620000|2021-11-05 10:37:00|1112.6|1112.2|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1636108630000|2021-11-05 10:37:10|1112.8|1112.4|1112.8|1112.2|1112.8|1112.4|1112.8|1112.2|0
1636108640000|2021-11-05 10:37:20|1112.6|1112.4|1112.8|1112.2|1112.8|1112.6|1112.6|1112.2|0
1636108650000|2021-11-05 10:37:30|1112.6|1112.4|1112.6|1112.4|1112.6|1112.4|1112.6|1112.4|0
1636108660000|2021-11-05 10:37:40|1112.4|1112.2|1112.2|1111.8|1112.4|1112.4|1112.2|1111.6|5777
1636108670000|2021-11-05 10:37:50|1112|1111.6|1112.2|1111.8|1112.4|1112|1112|1111.6|0
1636108680000|2021-11-05 10:38:00|1112.4|1111.6|1112.2|1111.8|1112.4|1111.8|1112|1111.6|0
1636108690000|2021-11-05 10:38:10|1112|1111.6|1112.4|1112.2|1112.4|1112.2|1112|1111.6|459
1636108700000|2021-11-05 10:38:20|1112.6|1112|1112.6|1112|1112.6|1112.2|1112.6|1112|0
1636108710000|2021-11-05 10:38:30|1112.8|1112.2|1112.8|1112.2|1112.8|1112.4|1112.6|1112.2|0
1636108720000|2021-11-05 10:38:40|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|1124
1636108730000|2021-11-05 10:38:50||1112||1112.2||1112.2||1112|0
1636108740000|2021-11-05 10:39:00|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1111.8|0
1636108760000|2021-11-05 10:39:20|1112.2|1112.2|1112|1111.6|1112.2|1112.2|1111.8|1111.4|13895
1636108770000|2021-11-05 10:39:30||1111.8||1111.8||1111.8||1111.8|0
1636108790000|2021-11-05 10:39:50|1112.2||1112||1112.2||1112||591
1636108800000|2021-11-05 10:40:00|1111.8|1111.6|1112.2|1111.8|1112.2|1111.8|1111.8|1111.6|928
1636108810000|2021-11-05 10:40:10||1112||1112||1112||1112|0
1636108820000|2021-11-05 10:40:20|1112|1111.8|1111.8|1111.4|1112|1111.8|1111.6|1111.4|3026
1636108830000|2021-11-05 10:40:30|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1636108840000|2021-11-05 10:40:40|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.4|0
1636108850000|2021-11-05 10:40:50|1112.2|1111.8|1111.8|1111.6|1112.4|1112|1111.8|1111.4|483
1636108860000|2021-11-05 10:41:00||1111.4||1111.4||1111.6||1111.4|100
1636108870000|2021-11-05 10:41:10||1111.6||1111.4||1111.6||1111.4|0
1636108880000|2021-11-05 10:41:20|1111.6||1111.8||1111.8||1111.6||0
1636108890000|2021-11-05 10:41:30|1111.6|1111.2|1111.4|1111.2|1111.8|1111.2|1111.4|1111|462
1636108900000|2021-11-05 10:41:40||1111||1111.2||1111.2||1111|0
1636108910000|2021-11-05 10:41:50|1111.6|1111.4|1111.8|1111.6|1111.8|1111.6|1111.6|1111.2|1431
1636108940000|2021-11-05 10:42:20|1112|1111.4|1111.8|1111.4|1112|1111.4|1111.8|1111.4|1133
1636108950000|2021-11-05 10:42:30|1112|1111.6|1112.6|1112|1112.6|1112.2|1112|1111.6|553
1636108960000|2021-11-05 10:42:40|1112.4||1112.4||1112.4||1112.2||0
1636108970000|2021-11-05 10:42:50|1112.2|1111.8|1112.6|1112.2|1112.6|1112.2|1112.2|1111.8|1292
1636108980000|2021-11-05 10:43:00|1112.4|1112|1112.4|1112|1112.6|1112.2|1112.4|1112|0
1636108990000|2021-11-05 10:43:10|1112.6|1112.2|1112.2|1112|1112.6|1112.2|1112.2|1111.8|1310
1636109010000|2021-11-05 10:43:30|1112|1111.8|1111.8|1111.4|1112|1111.8|1111.8|1111.4|56
1636109030000|2021-11-05 10:43:50|1111.6|1111.2|1111.6|1111.2|1111.8|1111.4|1111.4|1111|1264
1636109040000|2021-11-05 10:44:00|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|562
1636109050000|2021-11-05 10:44:10|1112|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|51
1636109060000|2021-11-05 10:44:20|1112.2|1111.8|1112.4|1111.8|1112.4|1112|1111.8|1111.4|4025
1636109070000|2021-11-05 10:44:30|1112.2|1112|1112.2|1111.6|1112.2|1112|1112|1111.6|504
1636109080000|2021-11-05 10:44:40|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1112|1040
1636109090000|2021-11-05 10:44:50|1112.4|1111.8|1112|1111.6|1112.6|1111.8|1112|1111.6|959
1636109100000|2021-11-05 10:45:00|1111.8|1111.4|1112|1111.6|1112|1111.8|1111.8|1111.4|393
1636109110000|2021-11-05 10:45:10|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|0
1636109120000|2021-11-05 10:45:20|1111.8||1112||1112||1111.8||0
1636109130000|2021-11-05 10:45:30|1111.8|1111.4|1112.2|1111.8|1112.2|1111.8|1111.8|1111.4|493
1636109140000|2021-11-05 10:45:40|1112|1111.6|1112|1111.6|1112.2|1111.8|1112|1111.6|3934
1636109150000|2021-11-05 10:45:50|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1636109160000|2021-11-05 10:46:00|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1636109170000|2021-11-05 10:46:10|1112|1111.6|1112|1111.8|1112|1111.8|1112|1111.6|0
1636109180000|2021-11-05 10:46:20|1112.2|1112|1112.2|1111.8|1112.2|1112|1112|1111.8|92
1636109190000|2021-11-05 10:46:30|1112||1112||1112.2||1112||0
1636109200000|2021-11-05 10:46:40|1112.2|1111.6|1112|1111.4|1112.2|1111.6|1112|1111.4|459
1636109210000|2021-11-05 10:46:50|1112.2|1111.6|1112.2|1111.8|1112.4|1112|1112.2|1111.6|0
1636109230000|2021-11-05 10:47:10|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1111.8|1111.6|0
1636109240000|2021-11-05 10:47:20|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1112|0
1636109250000|2021-11-05 10:47:30|1112.4|1112.2|1112.4|1112.2|1112.4|1112.2|1112.4|1112|55
1636109260000|2021-11-05 10:47:40|1112.6|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1636109270000|2021-11-05 10:47:50|1112.4|1112|1112.2|1112|1112.4|1112.2|1112.2|1112|23932
1636109280000|2021-11-05 10:48:00|1112.4|1112.2|1112.6|1112.2|1112.6|1112.4|1112.4|1112|2127
1636109290000|2021-11-05 10:48:10||1112.4||1112.4||1112.4||1112.2|0
1636109300000|2021-11-05 10:48:20|1112.4|1112.2|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|547
1636109310000|2021-11-05 10:48:30|1112.4|1112|1112.4|1112|1112.6|1112|1112.2|1111.8|27185
1636109320000|2021-11-05 10:48:40|1112.2||1112.2||1112.2||1112.2||0
1636109330000|2021-11-05 10:48:50|1112.4||1112.2||1112.4||1112.2||500
1636109340000|2021-11-05 10:49:00|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.8|656
1636109350000|2021-11-05 10:49:10|1112.2|1112|1112.4|1112.2|1112.6|1112.2|1112.2|1112|11088
1636109360000|2021-11-05 10:49:20|1112.6|1112.4|1112.4|1112.2|1112.8|1112.6|1112.4|1112.2|549
1636109370000|2021-11-05 10:49:30|1112.6||1112.6||1112.6||1112.6||0
1636109380000|2021-11-05 10:49:40|1112.4|1112.4|1113.2|1112.8|1113.2|1113|1112.4|1112.2|24319
1636109390000|2021-11-05 10:49:50|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|584
1636109400000|2021-11-05 10:50:00|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1636109410000|2021-11-05 10:50:10|1113.2|1112.8|1113.2|1112.8|1113.4|1113.2|1113|1112.8|2491
1636109420000|2021-11-05 10:50:20|1113.4|1113|1113.4|1113|1113.6|1113.4|1113.4|1113|1228
1636109430000|2021-11-05 10:50:30|1113.2||1113.2||1113.2||1113.2||0
1636109440000|2021-11-05 10:50:40|1113.4|1113.2|1113.6|1113.2|1113.6|1113.4|1113.4|1113|2706
1636109450000|2021-11-05 10:50:50|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|344
1636109460000|2021-11-05 10:51:00|1113.8|1113.6|1114.6|1114.2|1115|1114.6|1113.8|1113.6|47845
1636109470000|2021-11-05 10:51:10|1114.4|1114.4|1114.8|1114.4|1114.8|1114.4|1114.4|1114.4|3770
1636109480000|2021-11-05 10:51:20|1115|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.6|1982
1636109490000|2021-11-05 10:51:30|1114.8|1114.4|1115.6|1115.2|1115.6|1115.2|1114.6|1114.4|16615
1636109500000|2021-11-05 10:51:40|1115.8|1115.4|1115.6|1115.4|1115.8|1115.4|1115.2|1115|15000
1636109510000|2021-11-05 10:51:50|1115.4|1115.2|1115.6|1115.2|1115.8|1115.4|1115.4|1115.2|2900
1636109530000|2021-11-05 10:52:10|1115.4|1115|1115.8|1115.6|1115.8|1115.6|1115.2|1115|2488
1636109540000|2021-11-05 10:52:20|1116|1115.8|1116|1115.6|1116.2|1116|1115.8|1115.6|12920
1636109550000|2021-11-05 10:52:30|1115.8|1115.8|1115.8|1115.4|1116|1115.8|1115.8|1115.4|1522
1636109560000|2021-11-05 10:52:40|1116|1115.6|1116.4|1116|1116.4|1116|1116|1115.4|6861
1636109570000|2021-11-05 10:52:50|1116.2|1115.8|1116.4|1116|1116.4|1116|1116|1115.8|2265
1636109580000|2021-11-05 10:53:00|1116.2|1115.8|1116|1115.8|1116.2|1115.8|1116|1115.8|0
1636109590000|2021-11-05 10:53:10|1116.2|1115.6|1116.2|1116|1116.4|1116|1116.2|1115.6|10600
1636109600000|2021-11-05 10:53:20|1116.4|1115.8|1116.4|1116.2|1116.6|1116.4|1116.2|1115.8|15852
1636109610000|2021-11-05 10:53:30|1116.6|1116.4|1116.4|1116|1116.6|1116.4|1116|1115.6|9505
1636109620000|2021-11-05 10:53:40|1116.6|1116.2|1116.4|1116.2|1116.6|1116.2|1116.4|1116.2|0
1636109630000|2021-11-05 10:53:50|1116.6|1116.4|1116.6|1116.2|1116.6|1116.4|1116.4|1116.2|800
1636109640000|2021-11-05 10:54:00|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|0
1636109650000|2021-11-05 10:54:10|1116.6|1116.2|1116.8|1116.4|1117|1116.8|1116.6|1116.2|43379
1636109660000|2021-11-05 10:54:20|1116.6|1116.2|1116|1115.6|1116.6|1116.2|1115.8|1115.4|29471
1636109670000|2021-11-05 10:54:30|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|1266
1636109680000|2021-11-05 10:54:40|1115.6||1115.6||1115.8||1115.6||0
1636109690000|2021-11-05 10:54:50|1115.8|1115.2|1115.2|1115|1115.8|1115.2|1115.2|1115|716
1636109700000|2021-11-05 10:55:00|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.6|271
1636109710000|2021-11-05 10:55:10|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|0
1636109720000|2021-11-05 10:55:20||1115||1115||1115||1114.8|0
1636109730000|2021-11-05 10:55:30|1115|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|458
1636109740000|2021-11-05 10:55:40|1114.8|1114.8|1115|1114.8|1115|1114.8|1114.6|1114.4|3729
1636109750000|2021-11-05 10:55:50|1115.2|1115|1115.4|1115|1115.6|1115.2|1115.2|1115|49568
1636109760000|2021-11-05 10:56:00|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|95
1636109790000|2021-11-05 10:56:30|1114.8|1114.4|1114.4|1114.2|1114.8|1114.4|1114.4|1114.2|1176
1636109800000|2021-11-05 10:56:40|1114.6|1114.4|1115|1114.6|1115|1114.6|1114.6|1114.4|5096
1636109810000|2021-11-05 10:56:50|1114.8|1114.8|1114.6|1114.2|1114.8|1114.8|1114.6|1114.2|579
1636109820000|2021-11-05 10:57:00||1114.4||1114.2||1114.4||1114.2|0
1636109830000|2021-11-05 10:57:10|1114.4|1114|1114.4|1114|1114.4|1114.2|1114.2|1114|1069
1636109840000|2021-11-05 10:57:20||1114.2||1114.2||1114.2||1114.2|0
1636109850000|2021-11-05 10:57:30||1114||1114||1114.2||1114|0
1636109860000|2021-11-05 10:57:40||1114.2||1114||1114.2||1114|0
1636109870000|2021-11-05 10:57:50|1114.2|1114.2|1114.2|1113.8|1114.2|1114.2|1114.2|1113.8|404
1636109890000|2021-11-05 10:58:10|1114.4|1114|1114.4|1114|1114.4|1114.2|1114.2|1114|2115
1636109900000|2021-11-05 10:58:20|1114.2|1114.2|1115|1114.6|1115|1114.6|1114.2|1114.2|6038
1636109910000|2021-11-05 10:58:30|1114.8|1114.8|1114.8|1114.6|1115|1114.8|1114.8|1114.6|1000
1636109920000|2021-11-05 10:58:40|1115||1115||1115||1114.8||0
1636109940000|2021-11-05 10:59:00|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1126
1636109950000|2021-11-05 10:59:10|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114.2|1443
1636109960000|2021-11-05 10:59:20|1115|1114.6|1115.8|1115.4|1115.8|1115.4|1115|1114.6|7538
1636109980000|2021-11-05 10:59:40|1115.6||1115.6||1115.8||1115.6||1878
1636109990000|2021-11-05 10:59:50|1115.8|1115.6|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|3648
1636110000000|2021-11-05 11:00:00|1115.6|1115.2|1115|1114.8|1115.6|1115.2|1115|1114.8|3636
1636110010000|2021-11-05 11:00:10|1115.2|1115|1115.4|1115|1115.4|1115.2|1115.2|1114.8|927
1636110020000|2021-11-05 11:00:20|1115.6|1115.2|1115.8|1115.4|1115.8|1115.6|1115.6|1115.2|1056
1636110040000|2021-11-05 11:00:40|1115.6|1115.2|1115.4|1115|1115.8|1115.2|1115.4|1115|2469
1636110050000|2021-11-05 11:00:50|1115.6|1115.2|1115.6|1115.2|1116|1115.6|1115.6|1115.2|5195
1636110060000|2021-11-05 11:01:00|1115.4|1115|1116.2|1115.8|1116.4|1116|1115.4|1115|2072
1636110070000|2021-11-05 11:01:10|1116.4|1116|1116.2|1115.8|1116.4|1116|1116|1115.6|435
1636110080000|2021-11-05 11:01:20|1115.6|1115.4|1116.4|1116|1116.4|1116.2|1115.6|1115.4|18517
1636110090000|2021-11-05 11:01:30|1116.6|1116.2|1116.6|1116.2|1116.6|1116.4|1116.6|1116.2|283
1636110100000|2021-11-05 11:01:40|1116.8|1116.4|1116.6|1116.4|1117|1116.8|1116.6|1116.4|875
1636110110000|2021-11-05 11:01:50|1116.8||1117||1117||1116.6||0
1636110120000|2021-11-05 11:02:00|1116.8|1116.6|1117.2|1116.6|1117.2|1116.6|1116.8|1116.6|0
1636110130000|2021-11-05 11:02:10|1117.4|1116.8|1117.8|1117.2|1117.8|1117.2|1117.4|1116.8|3280
1636110150000|2021-11-05 11:02:30|1117.6|1117|1117.6|1117|1117.8|1117.2|1117.6|1117|0
1636110160000|2021-11-05 11:02:40|1117.8|1117.2|1117.6|1117|1117.8|1117.2|1117.4|1116.8|974
1636110170000|2021-11-05 11:02:50|1117.2|1116.6|1117|1116.6|1117.2|1116.6|1117|1116.4|88
1636110180000|2021-11-05 11:03:00|1117.2|1116.4|1117|1116.4|1117.2|1116.4|1117|1116.4|500
1636110190000|2021-11-05 11:03:10|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|1116.6|1116.2|0
1636110200000|2021-11-05 11:03:20|1117|1116.4|1117|1116.4|1117|1116.4|1117|1116.4|5685
1636110210000|2021-11-05 11:03:30|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|480
1636110220000|2021-11-05 11:03:40|1116.6||1116.8||1116.8||1116.6||0
1636110240000|2021-11-05 11:04:00|1116.6|1116.4|1117|1116.4|1117|1116.4|1116.6|1116.4|484
1636110250000|2021-11-05 11:04:10|1116.8||1117||1117||1116.8||0
1636110260000|2021-11-05 11:04:20|1116.8|1116.2|1117|1116.4|1117|1116.4|1116.8|1116.2|0
1636110270000|2021-11-05 11:04:30|1116.8|1116.2|1116.4|1116|1116.8|1116.2|1116.4|1116|0
1636110280000|2021-11-05 11:04:40||1115.8||1115.8||1115.8||1115.8|0
1636110290000|2021-11-05 11:04:50|1116.2||1116.4||1116.4||1116.2||0
1636110300000|2021-11-05 11:05:00|1116.6|1116.2|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|483
1636110310000|2021-11-05 11:05:10|1116.6|1116.2|1116.6|1116|1116.8|1116.2|1116.6|1116|420
1636110320000|2021-11-05 11:05:20|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|1116.6|1116.2|0
1636110330000|2021-11-05 11:05:30|1117|1116.6|1117.4|1117|1117.6|1117|1117|1116.6|20994
1636110340000|2021-11-05 11:05:40|1117.6||1117.4||1117.6||1117.4||468
1636110350000|2021-11-05 11:05:50|1117.2|1116.8|1117|1116.4|1117.2|1116.8|1117|1116.4|2034
1636110360000|2021-11-05 11:06:00|1117.8|1117.2|1117.8|1117.2|1118|1117.2|1117.8|1117.2|1239
1636110370000|2021-11-05 11:06:10|1117.6|1117|1117.4|1117|1117.6|1117|1117.4|1116.8|0
1636110380000|2021-11-05 11:06:20||1116.8||1116.8||1117||1116.8|0
1636110400000|2021-11-05 11:06:40|1117.2|1116.6|1116.8|1116.4|1117.2|1116.6|1116.8|1116.4|1047
1636110410000|2021-11-05 11:06:50|1117|1116.8|1117.2|1116.6|1117.4|1116.8|1117|1116.6|1861
1636110420000|2021-11-05 11:07:00|1117|1116.4|1117|1116.4|1117|1116.4|1117|1116.4|285
1636110430000|2021-11-05 11:07:10|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|549
1636110460000|2021-11-05 11:07:40|1117.4|1116.8|1117.6|1117|1117.6|1117|1117.2|1116.8|1826
1636110470000|2021-11-05 11:07:50|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|0
1636110480000|2021-11-05 11:08:00|1117.2|1117.2|1118|1117.4|1118|1117.4|1117.2|1117.2|706
1636110490000|2021-11-05 11:08:10|1118.4|1117.6|1118.6|1118|1118.6|1118|1118.2|1117.6|500
1636110500000|2021-11-05 11:08:20|1118.4|1117.8|1118.2|1117.8|1118.4|1117.8|1118.2|1117.8|0
1636110510000|2021-11-05 11:08:30|1118.4|1117.6|1118.2|1117.6|1118.4|1117.6|1118.2|1117.6|8
1636110520000|2021-11-05 11:08:40|1117.6|1117.4|1117.8|1117.2|1117.8|1117.4|1117.6|1117.2|673
1636110540000|2021-11-05 11:09:00|1117.6|1117.6|1118|1117.4|1118|1117.6|1117.6|1117.4|230
1636110550000|2021-11-05 11:09:10|1117.8|1117.2|1117|1116.6|1117.8|1117.2|1117|1116.6|278
1636110560000|2021-11-05 11:09:20|1116.6|1116.4|1116.6|1116|1116.6|1116.4|1116.6|1116|2083
1636110570000|2021-11-05 11:09:30|1116.4|1115.8|1116.6|1116|1116.6|1116|1116.4|1115.8|0
1636110600000|2021-11-05 11:10:00|1116.4|1115.8|1116.6|1116|1116.8|1116.2|1116.4|1115.8|794
1636110610000|2021-11-05 11:10:10|1116.8||1116.8||1116.8||1116.8||0
1636110620000|2021-11-05 11:10:20|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|1117|1116.4|956
1636110630000|2021-11-05 11:10:30||1116.8||1116.8||1116.8||1116.8|477
1636110640000|2021-11-05 11:10:40|1117|1116.6|1117|1116.4|1117|1116.8|1117|1116.4|1442
1636110650000|2021-11-05 11:10:50|1116.8|1116.2|1116.6|1116|1116.8|1116.2|1116.6|1116|639
1636110660000|2021-11-05 11:11:00|||||||||279
1636110670000|2021-11-05 11:11:10|1116.4|1115.8|1116.2|1115.6|1116.4|1115.8|1116.2|1115.6|0
1636110680000|2021-11-05 11:11:20|1116|1115.4|1116|1115.4|1116|1115.4|1116|1115.4|458
1636110690000|2021-11-05 11:11:30|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|0
1636110700000|2021-11-05 11:11:40|1115.6||1115.8||1115.8||1115.6||0
1636110710000|2021-11-05 11:11:50|1115.6|1115|1115.4|1115|1115.6|1115|1115.4|1115|452
1636110720000|2021-11-05 11:12:00|1115.6||1115.6||1115.6||1115.6||0
1636110730000|2021-11-05 11:12:10|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|50
1636110740000|2021-11-05 11:12:20|1115.6|1115|1115.8|1115.2|1115.8|1115.2|1115.6|1115|0
1636110750000|2021-11-05 11:12:30|1115.6|1115|1115.6|1115|1115.6|1115|1115.6|1115|0
1636110760000|2021-11-05 11:12:40|1115.4||1115.6||1115.6||1115.4||86
1636110770000|2021-11-05 11:12:50|1115.8|1115.2|1116.8|1116.2|1116.8|1116.2|1115.6|1115.2|1593
1636110780000|2021-11-05 11:13:00||1116.4||1116.4||1116.4||1116.2|1144
1636110790000|2021-11-05 11:13:10||1116.2||1116.4||1116.4||1116.2|0
1636110800000|2021-11-05 11:13:20|1117|1116.2|1117.2|1116.6|1117.2|1116.6|1117|1116.2|1462
1636110810000|2021-11-05 11:13:30|1117||1117||1117.2||1117||0
1636110820000|2021-11-05 11:13:40|1117.6|1117|1117.6|1117|1117.6|1117.2|1117.6|1117|1303
1636110840000|2021-11-05 11:14:00|1117.4||1117.6||1117.6||1117.4||0
1636110850000|2021-11-05 11:14:10|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|1117.6|1117.2|0
1636110860000|2021-11-05 11:14:20|1117.6||1117.6||1117.6||1117.6||0
1636110870000|2021-11-05 11:14:30|1117.8|1117.4|1118.2|1117.6|1118.2|1117.8|1117.8|1117.4|555
1636110880000|2021-11-05 11:14:40|1118.6|1118|1118.4|1118|1118.6|1118|1118.4|1118|880
1636110890000|2021-11-05 11:14:50||1117.8||1117.8||1118||1117.8|0
1636110900000|2021-11-05 11:15:00|1118.6|1118|1118.4|1117.8|1118.6|1118|1118.4|1117.8|231
1636110910000|2021-11-05 11:15:10|1118.6|1118|1118.4|1117.8|1118.6|1118|1118.4|1117.8|0
1636110920000|2021-11-05 11:15:20|1118.6|1118|1118.4|1117.8|1118.6|1118|1118.4|1117.8|0
1636110930000|2021-11-05 11:15:30|1118.6|1118|1118.6|1118.2|1118.6|1118.2|1118.6|1118|0
1636110940000|2021-11-05 11:15:40|1118.4|1118|1118.8|1118.4|1118.8|1118.4|1118.4|1118|711
1636110950000|2021-11-05 11:15:50|1119|1118.2|1119|1118.4|1119|1118.4|1119|1118.2|0
1636110960000|2021-11-05 11:16:00|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|0
1636110970000|2021-11-05 11:16:10|1119.4|1118.8|1119.6|1119|1119.6|1119|1119.4|1118.8|6729
1636110980000|2021-11-05 11:16:20|1119.4||1119.6||1119.6||1119.4||0
1636110990000|2021-11-05 11:16:30|1119.8|1119.2|1119.2|1118.6|1119.8|1119.2|1119|1118.6|1939
1636111000000|2021-11-05 11:16:40|1119.4|1119|1119.4|1118.8|1119.4|1119|1119.2|1118.6|1710
1636111010000|2021-11-05 11:16:50|1119.2||1119.2||1119.4||1119.2||0
1636111020000|2021-11-05 11:17:00|1118.8|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|890
1636111030000|2021-11-05 11:17:10|1119.2|1118.8|1120|1119.6|1120|1119.6|1119.2|1118.8|11224
1636111040000|2021-11-05 11:17:20|1119.8|1119.4|1119|1118.8|1119.8|1119.4|1119|1118.8|12060
1636111050000|2021-11-05 11:17:30|1119.2|1118.6|1119.2|1118.8|1119.4|1119|1119.2|1118.6|109
1636111060000|2021-11-05 11:17:40|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|0
1636111070000|2021-11-05 11:17:50|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1118.8|1118.4|269
1636111080000|2021-11-05 11:18:00||1119||1119||1119||1118.8|48
1636111090000|2021-11-05 11:18:10|1119.4|1118.8|1119.2|1118.8|1119.6|1119.2|1119.2|1118.8|611
1636111100000|2021-11-05 11:18:20|1119|1119|1119.4|1119|1119.6|1119.2|1119|1119|0
1636111110000|2021-11-05 11:18:30|1119.2|1118.8|1119.2|1118.8|1119.4|1119|1118.8|1118.6|4026
1636111120000|2021-11-05 11:18:40|1119.4|1119.2|1119.8|1119.4|1120|1119.8|1119.2|1118.8|24121
1636111130000|2021-11-05 11:18:50|1120.2|1119.6|1120.2|1119.8|1120.2|1120|1120|1119.6|14139
1636111140000|2021-11-05 11:19:00|1120|1119.6|1119.8|1119.6|1120|1119.6|1119.8|1119.6|426
1636111150000|2021-11-05 11:19:10||1119.4||1119.6||1119.6||1119.4|0
1636111160000|2021-11-05 11:19:20|1119.6|1119.4|1119.8|1119.6|1119.8|1119.6|1119.6|1119.4|378
1636111170000|2021-11-05 11:19:30|1120|1119.4|1120.2|1119.8|1120.4|1120|1120|1119.4|3670
1636111180000|2021-11-05 11:19:40|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|0
1636111200000|2021-11-05 11:20:00|1120.4|1120|1120.6|1120.2|1120.6|1120.4|1120.4|1120|2118
1636111210000|2021-11-05 11:20:10|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1120|0
1636111220000|2021-11-05 11:20:20|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|0
1636111230000|2021-11-05 11:20:30|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.2|1119.8|2617
1636111240000|2021-11-05 11:20:40||1120.4||1120.2||1120.4||1120.2|0
1636111250000|2021-11-05 11:20:50|1120.4|1120|1120.4|1120|1120.4|1120|1120.2|1119.8|452
1636111260000|2021-11-05 11:21:00|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|0
1636111270000|2021-11-05 11:21:10|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|2635
1636111280000|2021-11-05 11:21:20|1120|1119.6|1120.4|1120|1120.4|1120.2|1119.8|1119.6|68065
1636111290000|2021-11-05 11:21:30|1120.6|1120.2|1120.4|1120.2|1120.6|1120.4|1120.4|1120|5732
1636111300000|2021-11-05 11:21:40|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|584
1636111310000|2021-11-05 11:21:50|1120.6|1120.6|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|0
1636111320000|2021-11-05 11:22:00|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|952
1636111330000|2021-11-05 11:22:10|||||||||37
1636111340000|2021-11-05 11:22:20|1120.2|1119.8|1120.2|1119.8|1120.2|1120|1120|1119.8|2398
1636111350000|2021-11-05 11:22:30||1120||1120||1120||1120|0
1636111360000|2021-11-05 11:22:40|1120.4|1120.2|1121|1120.6|1121|1120.8|1120.4|1120|5438
1636111370000|2021-11-05 11:22:50|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|2418
1636111380000|2021-11-05 11:23:00|1120.4|1120|1120.6|1120.2|1120.6|1120.4|1120.4|1120|865
1636111390000|2021-11-05 11:23:10|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|955
1636111400000|2021-11-05 11:23:20|1120.6|1120.6|1121|1120.6|1121|1120.8|1120.6|1120.6|123
1636111410000|2021-11-05 11:23:30|1120.8|1120.4|1120.6|1120.2|1120.8|1120.6|1120.6|1120.2|0
1636111430000|2021-11-05 11:23:50|1120.4|1120.4|1120.6|1120.2|1120.6|1120.4|1120.4|1120|900
1636111440000|2021-11-05 11:24:00|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|300
1636111450000|2021-11-05 11:24:10|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.4|1120|1251
1636111460000|2021-11-05 11:24:20|1120.6|1120.2|1120.4|1120.2|1120.8|1120.2|1120.4|1120|0
1636111470000|2021-11-05 11:24:30|1120.6||1120.6||1120.6||1120.6||0
1636111480000|2021-11-05 11:24:40|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1120|0
1636111490000|2021-11-05 11:24:50|1120.2|1119.8|1120.2|1119.8|1120.2|1120|1120.2|1119.8|0
1636111500000|2021-11-05 11:25:00|1120.4|1120|1120|1119.6|1120.4|1120|1119.8|1119.6|938
1636111510000|2021-11-05 11:25:10||1119.8||1119.6||1119.8||1119.6|0
1636111530000|2021-11-05 11:25:30|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|389
1636111540000|2021-11-05 11:25:40|1119.6|1119.6|1120.2|1119.8|1120.2|1120|1119.6|1119.6|107
1636111550000|2021-11-05 11:25:50|1120.4|1120|1120.2|1119.8|1120.4|1120|1120|1119.8|0
1636111560000|2021-11-05 11:26:00|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.6|0
1636111570000|2021-11-05 11:26:10|1119.8|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.4|7903
1636111580000|2021-11-05 11:26:20|1119.8|1119.4|1119.6|1119.4|1119.8|1119.4|1119.6|1119.4|0
1636111590000|2021-11-05 11:26:30|1119.8||1119.8||1119.8||1119.8||0
1636111600000|2021-11-05 11:26:40|1119.6|1119.6|1119|1118.6|1119.6|1119.6|1119|1118.6|2099
1636111610000|2021-11-05 11:26:50|1118.8||1119||1119||1118.8||0
1636111640000|2021-11-05 11:27:20|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1637
1636111650000|2021-11-05 11:27:30|1118.6|1118.2|1118.8|1118.4|1118.8|1118.4|1118.4|1118|2020
1636111660000|2021-11-05 11:27:40|1118.6||1118.8||1118.8||1118.6||0
1636111670000|2021-11-05 11:27:50|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118.2|1998
1636111690000|2021-11-05 11:28:10|1118.4||1118.4||1118.6||1118.4||0
1636111700000|2021-11-05 11:28:20|1118.6|1118.4|1119.2|1119|1119.2|1119|1118.4|1118.2|5341
1636111710000|2021-11-05 11:28:30|1119.4|1118.8|1119.2|1118.8|1119.4|1119|1119|1118.8|2418
1636111720000|2021-11-05 11:28:40|1119|1119|1120|1119.8|1120.2|1119.8|1119|1118.8|13580
1636111730000|2021-11-05 11:28:50|1120.2|1119.6|1119.8|1119.4|1120.2|1119.8|1119.6|1119.4|2159
1636111740000|2021-11-05 11:29:00|1119.6|1119.2|1119.4|1119.2|1119.6|1119.4|1119.4|1119.2|1273
1636111750000|2021-11-05 11:29:10|1119.6|1119.4|1119.8|1119.6|1120|1119.8|1119.6|1119.4|2969
1636111760000|2021-11-05 11:29:20|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.2|1119|7472
1636111770000|2021-11-05 11:29:30|1119.4|1119|1119.2|1118.8|1119.4|1119|1119|1118.8|217
1636111780000|2021-11-05 11:29:40|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|5744
1636111790000|2021-11-05 11:29:50|1118.6|1118.2|1118.8|1118.4|1119|1118.6|1118.6|1118.2|685
1636111800000|2021-11-05 11:30:00|1118.6|1118.2|1118.8|1118.4|1119|1118.6|1118.6|1118.2|1793
1636111810000|2021-11-05 11:30:10|1118.6|1118.2|1118.8|1118.4|1119|1118.8|1118.6|1118.2|5744
1636111820000|2021-11-05 11:30:20|1119|1118.6|1118.8|1118.6|1119|1118.8|1118.8|1118.4|500
1636111830000|2021-11-05 11:30:30|1119||1119||1119||1118.8||0
1636111840000|2021-11-05 11:30:40|1119.2|1118.8|1119.4|1119|1119.4|1119.2|1119.2|1118.8|2296
1636111850000|2021-11-05 11:30:50|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|0
1636111860000|2021-11-05 11:31:00|1119.4|1119.4|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|404
1636111870000|2021-11-05 11:31:10|1119.4|1119.4|1119.8|1119.4|1119.8|1119.6|1119.4|1119.4|1234
1636111880000|2021-11-05 11:31:20|1119.6|1119.2|1119.4|1119|1119.8|1119.2|1119.4|1119|2125
1636111890000|2021-11-05 11:31:30|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|404
1636111900000|2021-11-05 11:31:40|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1119.8|1119.6|1243
1636111910000|2021-11-05 11:31:50|1120|1119.6|1120.2|1119.8|1120.2|1120|1119.8|1119.6|6413
1636111920000|2021-11-05 11:32:00|1120.4|1120|1119.8|1119.4|1120.4|1120|1119.6|1119.4|3670
1636111940000|2021-11-05 11:32:20|1119.6||1119.6||1119.6||1119.6||0
1636111950000|2021-11-05 11:32:30|1119.8|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.6|381
1636111960000|2021-11-05 11:32:40|1120.2|1119.8|1120.8|1120.4|1120.8|1120.4|1120.2|1119.8|681
1636111970000|2021-11-05 11:32:50|1120.6|1120.2|1120.4|1120|1120.6|1120.4|1120.4|1120|69
1636111980000|2021-11-05 11:33:00|1120.2|1119.8|1120|1119.6|1120.4|1119.8|1119.8|1119.6|3273
1636111990000|2021-11-05 11:33:10|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|2258
1636112000000|2021-11-05 11:33:20|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|408
1636112010000|2021-11-05 11:33:30|1119.6||1119.6||1119.6||1119.6||0
1636112020000|2021-11-05 11:33:40|1119.8|1119.2|1119.8|1119.4|1119.8|1119.4|1119.8|1119.2|1417
1636112030000|2021-11-05 11:33:50|1119.6|1119.2|1119.4|1119|1119.8|1119.2|1119.4|1119|0
1636112040000|2021-11-05 11:34:00|1119.6|1119.2|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|819
1636112060000|2021-11-05 11:34:20|1119.4|1119|1119|1118.6|1119.4|1119.2|1118.8|1118.6|5778
1636112070000|2021-11-05 11:34:30|1118.8|1118.8|1119|1118.6|1119|1118.8|1118.8|1118.6|1116
1636112080000|2021-11-05 11:34:40|1118.8||1119||1119||1118.8||0
1636112090000|2021-11-05 11:34:50|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|3093
1636112100000|2021-11-05 11:35:00|1118.4|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1636112110000|2021-11-05 11:35:10|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.6|0
1636112120000|2021-11-05 11:35:20|1118.4|1118|1118.4|1118|1118.4|1118.2|1118.4|1117.8|685
1636112130000|2021-11-05 11:35:30|1118.2|1118.2|1118.2|1117.8|1118.4|1118.2|1118|1117.8|8424
1636112140000|2021-11-05 11:35:40|1118|1118|1118.2|1117.8|1118.4|1118|1118|1117.8|1399
1636112150000|2021-11-05 11:35:50|1118.4|1118|1118.4|1118|1118.6|1118.2|1118|1117.8|8209
1636112160000|2021-11-05 11:36:00|1118.6|1118.2|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|2914
1636112180000|2021-11-05 11:36:20|1119|1118.8|1119|1118.6|1119|1118.8|1119|1118.6|2112
1636112190000|2021-11-05 11:36:30|1119.2|1118.8|1119.2|1118.8|1119.2|1119|1119.2|1118.8|2195
1636112200000|2021-11-05 11:36:40|1119|1119|1119.2|1118.8|1119.4|1119.2|1119|1118.8|7172
1636112210000|2021-11-05 11:36:50|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|1386
1636112220000|2021-11-05 11:37:00|1119.4|1119|1119.8|1119.4|1119.8|1119.6|1119|1118.8|11455
1636112230000|2021-11-05 11:37:10|1119.6|1119.2|1119.8|1119.4|1119.8|1119.6|1119.6|1119.2|1972
1636112240000|2021-11-05 11:37:20|1119.6|1119.6|1119.8|1119.6|1120|1119.6|1119.4|1119.2|3499
1636112270000|2021-11-05 11:37:50|1119.6|1119.4|1120|1119.8|1120|1119.8|1119.4|1119.2|3797
1636112280000|2021-11-05 11:38:00|1120.2|1119.6|1120.4|1120|1120.4|1120|1120|1119.6|1222
1636112290000|2021-11-05 11:38:10|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|756
1636112300000|2021-11-05 11:38:20|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|382
1636112310000|2021-11-05 11:38:30|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1033
1636112330000|2021-11-05 11:38:50|1120.4|1120|1120.4|1120|1120.4|1120|1120.2|1119.8|3209
1636112340000|2021-11-05 11:39:00|1120.2|1119.8|1120|1119.8|1120.2|1119.8|1120|1119.6|0
1636112350000|2021-11-05 11:39:10|1120.2|1120|1120.6|1120.4|1120.6|1120.4|1120.2|1119.8|1571
1636112360000|2021-11-05 11:39:20|1120.8||1120.8||1120.8||1120.8||0
1636112370000|2021-11-05 11:39:30|||||||||107
1636112380000|2021-11-05 11:39:40|1120.6|1120.2|1120.2|1120|1120.6|1120.4|1120|1119.6|23141
1636112390000|2021-11-05 11:39:50|1120.4|1120.2|1120.2|1119.8|1120.4|1120.2|1120|1119.8|1641
1636112400000|2021-11-05 11:40:00|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|393
1636112410000|2021-11-05 11:40:10|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|1689
1636112420000|2021-11-05 11:40:20|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1120|811
1636112430000|2021-11-05 11:40:30|1120.2|1119.8|1120|1119.8|1120.2|1120|1120|1119.8|893
1636112440000|2021-11-05 11:40:40|1120.2||1120.2||1120.2||1120.2||0
1636112450000|2021-11-05 11:40:50|1120||1120||1120||1120||0
1636112460000|2021-11-05 11:41:00|1120.2|1120|1120.4|1120|1120.4|1120.2|1120.2|1120|908
1636112470000|2021-11-05 11:41:10|1120.6|1120.2|1120.8|1120.6|1120.8|1120.6|1120.6|1120.2|656
1636112480000|2021-11-05 11:41:20|1120.6|1120.4|1120.6|1120.4|1120.6|1120.6|1120.6|1120.4|0
1636112490000|2021-11-05 11:41:30|1120.8|1120.2|1120.4|1120.2|1120.8|1120.2|1120.4|1120.2|333
1636112500000|2021-11-05 11:41:40|1120.2|1120|1120.4|1120|1120.4|1120.2|1120.2|1120|868
1636112510000|2021-11-05 11:41:50|1120.2|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1120|0
1636112520000|2021-11-05 11:42:00|1120.6|1120.2|1120.6|1120.2|1120.8|1120.6|1120.6|1120.2|1562
1636112530000|2021-11-05 11:42:10|1120.4|1120.4|1120.4|1120|1120.8|1120.6|1120.4|1120|10465
1636112550000|2021-11-05 11:42:30|1120.6|1120.2|1120.4|1120.2|1120.6|1120.4|1120.4|1120.2|1667
1636112560000|2021-11-05 11:42:40|1120.6||1120.6||1120.6||1120.4||0
1636112570000|2021-11-05 11:42:50|1120.4|1120.4|1120.8|1120.6|1120.8|1120.6|1120.4|1120.2|1384
1636112580000|2021-11-05 11:43:00|1121|1120.4|1121.2|1121|1121.4|1121|1121|1120.4|2793
1636112590000|2021-11-05 11:43:10|1121.4|1121.2|1121.4|1121|1121.4|1121.2|1121.4|1121|0
1636112600000|2021-11-05 11:43:20|1121.6|1121.2|1121.2|1121|1121.8|1121.4|1121.2|1121|7970
1636112610000|2021-11-05 11:43:30|1121.4|1121.2|1121.4|1121|1121.4|1121.2|1121.4|1121|445
1636112620000|2021-11-05 11:43:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121|0
1636112630000|2021-11-05 11:43:50|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1636112640000|2021-11-05 11:44:00||1121.2||1121||1121.2||1121|0
1636112650000|2021-11-05 11:44:10|1121.2||1121.2||1121.2||1121.2||0
1636112690000|2021-11-05 11:44:50|1121.4|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121|0
1636112710000|2021-11-05 11:45:10|1121.8|1121.4|1121.8|1121.6|1121.8|1121.6|1121.6|1121.4|1488
1636112720000|2021-11-05 11:45:20|1122||1122||1122||1121.8||0
1636112730000|2021-11-05 11:45:30|1121.8|1121.4|1121.2|1120.8|1121.8|1121.4|1120.8|1120.6|16742
1636112740000|2021-11-05 11:45:40|1121|1120.6|1120.4|1120|1121|1120.6|1120.4|1120|1382
1636112760000|2021-11-05 11:46:00|1120.2|1120.2|1121|1120.6|1121|1120.6|1120.2|1120.2|2027
1636112770000|2021-11-05 11:46:10|1120.8|1120.4|1120.6|1120.4|1120.8|1120.4|1120.6|1120.4|0
1636112780000|2021-11-05 11:46:20|1120.8|1120.6|1120.6|1120.4|1120.8|1120.6|1120.6|1120.4|841
1636112790000|2021-11-05 11:46:30|1120.8|1120.2|1120.4|1120|1120.8|1120.2|1120.4|1120|500
1636112800000|2021-11-05 11:46:40|1120.2|1120.2|1120.4|1120.2|1120.4|1120.2|1120|1119.6|10922
1636112810000|2021-11-05 11:46:50|1120.6|1120|1120.6|1120.2|1120.6|1120.4|1120.6|1120|247
1636112820000|2021-11-05 11:47:00|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|0
1636112830000|2021-11-05 11:47:10|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|1145
1636112840000|2021-11-05 11:47:20|1120.8|1120.8|1121|1120.6|1121|1120.8|1120.8|1120.6|0
1636112850000|2021-11-05 11:47:30|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|0
1636112860000|2021-11-05 11:47:40|1121.4|1121|1121.2|1120.8|1121.4|1121|1121.2|1120.8|1527
1636112870000|2021-11-05 11:47:50|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|3411
1636112880000|2021-11-05 11:48:00|1120.6|1120.2|1120.6|1120.4|1120.8|1120.4|1120.6|1120.2|636
1636112890000|2021-11-05 11:48:10|1120.4|1120.2|1120.8|1120.4|1120.8|1120.4|1120.4|1120|3851
1636112900000|2021-11-05 11:48:20||1120.6||1120.6||1120.6||1120.6|0
1636112910000|2021-11-05 11:48:30|1120.6|1120.4|1120.4|1120|1120.6|1120.4|1120.4|1120|88
1636112920000|2021-11-05 11:48:40|1120.2|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1120|23
1636112930000|2021-11-05 11:48:50||1120.2||1120||1120.2||1120|0
1636112940000|2021-11-05 11:49:00|1120.6|1120.2|1120.8|1120.4|1121|1120.6|1120.6|1120.2|12652
1636112950000|2021-11-05 11:49:10|1120.6|1120.2|1120.6|1120.4|1120.6|1120.4|1120.4|1120.2|3432
1636112960000|2021-11-05 11:49:20|1120.4|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|250
1636112970000|2021-11-05 11:49:30|1120.4|1120|1119.8|1119.6|1120.4|1120|1119.8|1119.6|2766
1636112980000|2021-11-05 11:49:40|1120|1119.8|1120.2|1119.8|1120.2|1120|1120|1119.8|391
1636113010000|2021-11-05 11:50:10|1120||1120.2||1120.2||1120||0
1636113020000|2021-11-05 11:50:20||1120||1120||1120||1120|0
1636113030000|2021-11-05 11:50:30|1120|1119.8|1120|1119.8|1120|1119.8|1120|1119.8|1375
1636113040000|2021-11-05 11:50:40|1120.2|1119.6|1119.8|1119.6|1120.2|1119.6|1119.8|1119.6|408
1636113050000|2021-11-05 11:50:50|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|954
1636113060000|2021-11-05 11:51:00||1119.4||1119.4||1119.4||1119.4|0
1636113070000|2021-11-05 11:51:10|1119.4|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|0
1636113090000|2021-11-05 11:51:30|1119.8|1119.4|1119.8|1119.6|1120.2|1120|1119.6|1119.2|26792
1636113100000|2021-11-05 11:51:40|1119.6|1119.4|1119.8|1119.6|1119.8|1119.6|1119.4|1119|2957
1636113110000|2021-11-05 11:51:50|1120|1119.4|1120.4|1120|1120.4|1120.2|1120|1119.4|4317
1636113120000|2021-11-05 11:52:00|1120.2|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1120|94
1636113130000|2021-11-05 11:52:10|1120.2|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1120|7
1636113140000|2021-11-05 11:52:20|1120.6|1120.2|1120.6|1120.4|1121|1120.6|1120.6|1120.2|12785
1636113160000|2021-11-05 11:52:40|1120.4|1120.2|1121|1120.6|1121|1120.6|1120.4|1120.2|1307
1636113170000|2021-11-05 11:52:50|1121.2|1120.8|1120.8|1120.4|1121.2|1120.8|1120.6|1120.4|1453
1636113180000|2021-11-05 11:53:00|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.4|1120.2|511
1636113190000|2021-11-05 11:53:10|1120.8|1120.4|1121.6|1121.2|1121.6|1121.2|1120.8|1120.4|2048
1636113200000|2021-11-05 11:53:20|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.4|1121|2904
1636113210000|2021-11-05 11:53:30|1121.2||1121.2||1121.2||1121.2||0
1636113220000|2021-11-05 11:53:40|1121|1120.8|1121.2|1120.8|1121.2|1121|1120.8|1120.4|5352
1636113230000|2021-11-05 11:53:50|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1121|0
1636113240000|2021-11-05 11:54:00|1121.2|1120.8|1121.2|1120.8|1121.2|1121|1121.2|1120.8|911
1636113250000|2021-11-05 11:54:10|1121.4|1121|1121.6|1121.4|1121.6|1121.4|1121.4|1121|1755
1636113260000|2021-11-05 11:54:20|1121.4|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121.2|435
1636113270000|2021-11-05 11:54:30|1121.4||1121.4||1121.4||1121.4||0
1636113280000|2021-11-05 11:54:40|1121.2|1121|1121|1120.6|1121.2|1121|1121|1120.6|2027
1636113290000|2021-11-05 11:54:50|1121.2|1120.8|1121|1120.8|1121.2|1120.8|1121|1120.6|464
1636113300000|2021-11-05 11:55:00|1120.8|1120.6|1121|1120.6|1121|1120.8|1120.8|1120.6|500
1636113310000|2021-11-05 11:55:10|1120.8|1120.4|1121.4|1121|1121.4|1121.2|1120.8|1120.4|463
1636113320000|2021-11-05 11:55:20|1121.2||1121.4||1121.4||1121.2||0
1636113340000|2021-11-05 11:55:40|1121.2||1121.2||1121.2||1121.2||0
1636113350000|2021-11-05 11:55:50|1121.4||1121.4||1121.4||1121.4||0
1636113360000|2021-11-05 11:56:00|1121.2|1120.8|1121.2|1120.8|1121.2|1121|1121|1120.8|2498
1636113370000|2021-11-05 11:56:10|1121|1120.6|1121|1120.6|1121|1120.6|1120.6|1120.4|1241
1636113380000|2021-11-05 11:56:20|1121.2|1120.8|1121.2|1120.8|1121.2|1121|1121.2|1120.8|896
1636113390000|2021-11-05 11:56:30|1121.4|1121|1121.2|1121|1121.4|1121|1121.2|1121|1694
1636113400000|2021-11-05 11:56:40|1121|1120.8|1120.4|1120.2|1121|1120.8|1120.4|1120.2|18527
1636113410000|2021-11-05 11:56:50|1120.6|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|900
1636113420000|2021-11-05 11:57:00|1120.4||1120.6||1120.6||1120.4||0
1636113430000|2021-11-05 11:57:10||1120.4||1120.2||1120.4||1120.2|0
1636113440000|2021-11-05 11:57:20|1120.8|1120.4|1120.8|1120.6|1120.8|1120.6|1120.8|1120.4|399
1636113450000|2021-11-05 11:57:30|1121|1120.4|1120.8|1120.6|1121|1120.6|1120.8|1120.4|0
1636113460000|2021-11-05 11:57:40|1121|1120.4|1120.8|1120.6|1121|1120.6|1120.8|1120.4|0
1636113470000|2021-11-05 11:57:50|1121|1120.4|1120.8|1120.6|1121|1120.6|1120.8|1120.4|0
1636113490000|2021-11-05 11:58:10||1120.4||1120.4||1120.4||1120.4|110
1636113500000|2021-11-05 11:58:20|1120.6||1120.6||1120.6||1120.6||0
1636113510000|2021-11-05 11:58:30|1120.4|1120.2|1120.6|1120.4|1120.6|1120.4|1120.4|1120.2|83
1636113520000|2021-11-05 11:58:40|1120.8|1120.6|1121|1120.8|1121|1120.8|1120.8|1120.6|942
1636113530000|2021-11-05 11:58:50|1121.2|1121|1121.4|1121|1121.4|1121.2|1121.2|1120.8|960
1636113540000|2021-11-05 11:59:00|1121.6|1121.2|1121.4|1121.2|1121.6|1121.4|1121.4|1121.2|523
1636113550000|2021-11-05 11:59:10|1121.6|1121.4|1121.6|1121.2|1121.6|1121.4|1121.4|1121.2|0
1636113560000|2021-11-05 11:59:20|1121.4|1121.4|1121.4|1121.2|1121.6|1121.4|1121|1120.8|7771
1636113570000|2021-11-05 11:59:30||1121||1121.2||1121.2||1121|0
1636113590000|2021-11-05 11:59:50|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.4|285
1636113600000|2021-11-05 12:00:00|1121.6||1121.6||1121.6||1121.6||0
1636113740000|2021-11-05 12:02:20|1120.6|1120.4|1121|1120.8|1121.6|1121|1120.6|1120.4|4198
1636113750000|2021-11-05 12:02:30|1120.8|1120.6|1121.2|1121|1121.4|1121.2|1120.8|1120.4|10124
1636113760000|2021-11-05 12:02:40|1121.4|1120.8|1121|1120.6|1121.6|1121.4|1121|1120.6|3176
1636113780000|2021-11-05 12:03:00|1121.2|1120.8|1121.4|1121|1121.4|1121.2|1121.2|1120.8|500
1636113790000|2021-11-05 12:03:10|1121.6|1121.2|1121.4|1121.2|1121.8|1121.6|1121.4|1121.2|2401
1636113800000|2021-11-05 12:03:20|1121.6|1121|1121.4|1121|1121.6|1121|1121.4|1121|382
1636113810000|2021-11-05 12:03:30|1121.6|1121.2|1121.6|1121.4|1121.6|1121.4|1121.6|1121.2|378
1636113820000|2021-11-05 12:03:40|1121.4|1121.2|1121.4|1121|1121.4|1121.2|1121.4|1121|1005
1636113830000|2021-11-05 12:03:50|1121.6||1121.6||1121.6||1121.6||0
1636113840000|2021-11-05 12:04:00|1121.4|1120.8|1121.2|1121|1121.4|1121|1121.2|1120.8|0
1636113850000|2021-11-05 12:04:10|1121.4|1121.2|1121.6|1121.4|1121.8|1121.6|1121.4|1121.2|2850
1636113860000|2021-11-05 12:04:20|1121.8|1121.6|1122|1121.6|1122|1121.6|1121.8|1121.6|817
1636113870000|2021-11-05 12:04:30|1121.8|1121.4|1121.2|1120.8|1121.8|1121.4|1121.2|1120.8|11951
1636113880000|2021-11-05 12:04:40|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|587
1636113890000|2021-11-05 12:04:50|1121.2|1121|1121.2|1121|1121.2|1121|1121.2|1120.8|1073
1636113900000|2021-11-05 12:05:00||1120.8||1120.8||1120.8||1120.8|0
1636113920000|2021-11-05 12:05:20|1121|1120.6|1121.2|1120.8|1121.2|1120.8|1121|1120.6|750
1636113930000|2021-11-05 12:05:30|1121|1120.6|1121.2|1120.8|1121.2|1120.8|1120.8|1120.4|20836
1636113940000|2021-11-05 12:05:40|1121||1121||1121||1121||0
1636113950000|2021-11-05 12:05:50|1121.2|1121|1121.2|1121|1121.4|1121.2|1121.2|1121|350
1636113960000|2021-11-05 12:06:00|1121.4|1121.2|1121.8|1121.2|1121.8|1121.2|1121.4|1121.2|15
1636113970000|2021-11-05 12:06:10|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.4|2000
1636114000000|2021-11-05 12:06:40|1121.6||1121.8||1121.8||1121.6||376
1636114010000|2021-11-05 12:06:50|1121.6||1121.8||1121.8||1121.6||0
1636114030000|2021-11-05 12:07:10|1122|1121.6|1122|1121.6|1122|1121.8|1122|1121.6|196
1636114040000|2021-11-05 12:07:20|1122.2|1121.8|1122.2|1121.8|1122.2|1122|1122.2|1121.8|10606
1636114050000|2021-11-05 12:07:30|1122|1121.6|1121.6|1121.2|1122|1121.6|1121.4|1121.2|3662
1636114060000|2021-11-05 12:07:40|1121.4|1121|1121.2|1120.8|1121.4|1121|1121.2|1120.8|562
1636114070000|2021-11-05 12:07:50|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|0
1636114100000|2021-11-05 12:08:20|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.2|1121|506
1636114120000|2021-11-05 12:08:40|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.2|1120.8|476
1636114140000|2021-11-05 12:09:00|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|0
1636114150000|2021-11-05 12:09:10|1121.6||1121.6||1121.6||1121.6||39
1636114160000|2021-11-05 12:09:20|1121.8||1121.8||1121.8||1121.8||0
1636114170000|2021-11-05 12:09:30|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|0
1636114180000|2021-11-05 12:09:40|1121.8|1121.4|1121.6|1121.4|1121.8|1121.4|1121.6|1121.4|2907
1636114190000|2021-11-05 12:09:50|1121.4|1121.2|1121.4|1121.2|1121.6|1121.2|1121.4|1121.2|1499
1636114200000|2021-11-05 12:10:00|1121.6||1121.4||1121.6||1121.4||300
1636114210000|2021-11-05 12:10:10|1121.6||1121.4||1121.6||1121.4||20
1636114220000|2021-11-05 12:10:20|1121.6|1121.4|1122|1121.6|1122|1121.6|1121.4|1121.2|223
1636114240000|2021-11-05 12:10:40||1121.4||1121.6||1121.6||1121.4|0
1636114250000|2021-11-05 12:10:50|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|3675
1636114270000|2021-11-05 12:11:10|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|4000
1636114300000|2021-11-05 12:11:40||1121.4||1121.4||1121.4||1121.4|0
1636114310000|2021-11-05 12:11:50|1121.8|1121.2|1121.8|1121.4|1121.8|1121.6|1121.8|1121.2|42
1636114340000|2021-11-05 12:12:20|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|705
1636114350000|2021-11-05 12:12:30|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1121|1120.6|0
1636114370000|2021-11-05 12:12:50||1120.4||1120.4||1120.4||1120.4|0
1636114380000|2021-11-05 12:13:00|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|1830
1636114390000|2021-11-05 12:13:10|1121.2|1120.8|1121.6|1121.4|1121.6|1121.4|1121.2|1120.8|853
1636114400000|2021-11-05 12:13:20|1121.8|1120.8|1121.8|1121.4|1121.8|1121.4|1121|1120.8|12250
1636114420000|2021-11-05 12:13:40|1121.6|1121.6|1121.8|1121.4|1121.8|1121.6|1121.6|1121.4|955
1636114430000|2021-11-05 12:13:50|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|500
1636114440000|2021-11-05 12:14:00|1121.6|1121.2|1121.8|1121.4|1121.8|1121.4|1121.4|1121.2|732
1636114460000|2021-11-05 12:14:20|1121.6|1121.2|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|500
1636114470000|2021-11-05 12:14:30|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1636114480000|2021-11-05 12:14:40|1121.4|1121.4|1121.4|1121|1121.6|1121.4|1121.2|1121|9658
1636114500000|2021-11-05 12:15:00|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|500
1636114530000|2021-11-05 12:15:30|1121.4|1121|1120.8|1120.4|1121.4|1121|1120.8|1120.4|16527
1636114540000|2021-11-05 12:15:40|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|1404
1636114550000|2021-11-05 12:15:50|1120.6|1120.4|1121|1120.6|1121|1120.6|1120.6|1120.4|4358
1636114560000|2021-11-05 12:16:00|1121.2|1120.8|1121.2|1120.8|1121.2|1121|1121.2|1120.8|247
1636114570000|2021-11-05 12:16:10|1121||1121.2||1121.2||1121||0
1636114580000|2021-11-05 12:16:20|1121.4|1121|1121.2|1121|1121.4|1121|1121.2|1121|0
1636114590000|2021-11-05 12:16:30|1121|1120.8|1121|1120.6|1121|1120.8|1121|1120.4|652
1636114620000|2021-11-05 12:17:00|1120.8|1120.4|1120.8|1120.6|1120.8|1120.6|1120.6|1120.4|2000
1636114630000|2021-11-05 12:17:10|1121|1120.8|1121|1120.8|1121|1120.8|1121|1120.8|153
1636114640000|2021-11-05 12:17:20|1120.8|1120.6|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|578
1636114650000|2021-11-05 12:17:30|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|0
1636114660000|2021-11-05 12:17:40|1120.4|1120|1120.4|1120.2|1120.4|1120.2|1120.2|1119.8|447
1636114670000|2021-11-05 12:17:50|1120.2|1120|1119.8|1119.4|1120.2|1120|1119.8|1119.4|10304
1636114680000|2021-11-05 12:18:00|1119.6|1119.2|1119|1118.6|1119.6|1119.2|1119|1118|19124
1636114690000|2021-11-05 12:18:10||1118.8||1118.6||1118.8||1118.6|0
1636114700000|2021-11-05 12:18:20|1118.8|1119|1119|1118.6|1119.2|1119|1118.8|1118.6|15928
1636114710000|2021-11-05 12:18:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|677
1636114720000|2021-11-05 12:18:40|1118.6|1118.6|1118.6|1118.2|1118.8|1118.6|1118|1117.8|8518
1636114730000|2021-11-05 12:18:50|1118.4||1118.4||1118.4||1118.4||0
1636114740000|2021-11-05 12:19:00|1118.2|1118|1118.2|1117.8|1118.2|1118|1118|1117.6|569
1636114760000|2021-11-05 12:19:20|1118||1118||1118||1118||0
1636114780000|2021-11-05 12:19:40|1118.2|1117.6|1118|1117.6|1118.2|1117.6|1118|1117.6|0
1636114800000|2021-11-05 12:20:00|1118.2|1117.8|1118.4|1118|1118.4|1118.2|1118.2|1117.8|2704
1636114810000|2021-11-05 12:20:10|1118.6|1118.2|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|600
1636114820000|2021-11-05 12:20:20|1119|1118.6|1119|1118.6|1119.2|1118.8|1119|1118.6|457
1636114830000|2021-11-05 12:20:30||1118.4||1118.8||1118.8||1118.4|29
1636114850000|2021-11-05 12:20:50||1118.6||1118.6||1118.6||1118.6|800
1636114860000|2021-11-05 12:21:00|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|21
1636114870000|2021-11-05 12:21:10|1119.2|1118.8|1119|1118.6|1119.2|1119|1119|1118.6|0
1636114880000|2021-11-05 12:21:20||1118.4||1118.4||1118.4||1118.4|0
1636114890000|2021-11-05 12:21:30||1118.6||1118.6||1118.6||1118.6|0
1636114940000|2021-11-05 12:22:20|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|2912
1636114950000|2021-11-05 12:22:30|||||||||225
1636114970000|2021-11-05 12:22:50|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|970
1636114980000|2021-11-05 12:23:00|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|22
1636114990000|2021-11-05 12:23:10|1118.6||1118.8||1118.8||1118.6||456
1636115000000|2021-11-05 12:23:20|1118.6|1118.6|1119.4|1119|1119.4|1119|1118.6|1118.6|5164
1636115040000|2021-11-05 12:24:00|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|1150
1636115060000|2021-11-05 12:24:20|1120|1119.2|1120|1119.6|1120|1119.8|1119.6|1119.2|19380
1636115070000|2021-11-05 12:24:30|1120.2|1119.8|1120.6|1120.4|1120.8|1120.4|1120.2|1119.8|23111
1636115080000|2021-11-05 12:24:40|1120.8|1120.6|1120.8|1120.4|1120.8|1120.6|1120.4|1120.2|5997
1636115090000|2021-11-05 12:24:50|1120.6|1120.6|1120.6|1120|1120.6|1120.6|1120.4|1120|3437
1636115100000|2021-11-05 12:25:00|1120.4|1120.2|1120.8|1120.4|1120.8|1120.6|1120.2|1120|6315
1636115110000|2021-11-05 12:25:10|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|1545
1636115120000|2021-11-05 12:25:20|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1099
1636115130000|2021-11-05 12:25:30|1120.4|1120|1120.2|1119.8|1120.6|1120|1120.2|1119.8|0
1636115150000|2021-11-05 12:25:50|1120|1119.6|1120.2|1119.6|1120.2|1119.8|1119.8|1119.4|1287
1636115160000|2021-11-05 12:26:00|1120||1120||1120||1120||0
1636115170000|2021-11-05 12:26:10|1120.2|1119.8|1120.2|1119.6|1120.2|1119.8|1120.2|1119.6|267
1636115180000|2021-11-05 12:26:20|1120|1119.8|1120|1119.6|1120|1119.8|1120|1119.6|0
1636115200000|2021-11-05 12:26:40|1120.2|1119.8|1120|1119.8|1120.2|1120|1120|1119.8|145
1636115210000|2021-11-05 12:26:50|1120.2|1120|1120.2|1120|1120.4|1120|1120.2|1119.8|16
1636115220000|2021-11-05 12:27:00|1120.4||1120.4||1120.4||1120.4||456
1636115230000|2021-11-05 12:27:10|1120.6|1120.2|1120.8|1120.2|1120.8|1120.4|1120.6|1120.2|3337
1636115260000|2021-11-05 12:27:40|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.4|1120.4|1449
1636115270000|2021-11-05 12:27:50||1120.6||1120.6||1120.6||1120.6|0
1636115280000|2021-11-05 12:28:00||1120.4||1120.4||1120.4||1120.4|370
1636115290000|2021-11-05 12:28:10|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|700
1636115300000|2021-11-05 12:28:20|1120.8|1120.4|1120.6|1120.4|1120.8|1120.4|1120.6|1120.4|1334
1636115310000|2021-11-05 12:28:30|1120.8|1120.6|1120.6|1120.2|1121|1120.6|1120.6|1120.2|7083
1636115320000|2021-11-05 12:28:40|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1636115330000|2021-11-05 12:28:50||1120.4||1120.4||1120.4||1120.4|1000
1636115340000|2021-11-05 12:29:00|1120.8||1120.6||1120.8||1120.6||262
1636115360000|2021-11-05 12:29:20|1120.8||1120.8||1120.8||1120.8||1050
1636115370000|2021-11-05 12:29:30|1121|1120.8|1121|1120.6|1121|1120.8|1121|1120.6|123
1636115380000|2021-11-05 12:29:40|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.6|1120.2|1299
1636115390000|2021-11-05 12:29:50|1120.8||1121||1121||1120.8||244
1636115400000|2021-11-05 12:30:00|1120.8|1120.2|1121|1120.6|1121.2|1120.6|1120.6|1120|2252
1636115410000|2021-11-05 12:30:10|1121.2|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.6|1952
1636115420000|2021-11-05 12:30:20|1121.6|1121.2|1121.6|1121|1121.8|1121.4|1121.6|1121|6206
1636115430000|2021-11-05 12:30:30|1121.8|1121.2|1122.2|1121.8|1122.2|1121.8|1121.8|1121.2|2298
1636115440000|2021-11-05 12:30:40|1122.4|1122|1123.8|1123.4|1123.8|1123.4|1122.4|1122|25850
1636115450000|2021-11-05 12:30:50|1123.6|1123.2|1124|1123.8|1124.2|1124|1123.6|1123.2|5979
1636115460000|2021-11-05 12:31:00|1124.2|1124|1124.8|1124.4|1124.8|1124.4|1124.2|1124|0
1636115470000|2021-11-05 12:31:10|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|2826
1636115480000|2021-11-05 12:31:20|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|454
1636115490000|2021-11-05 12:31:30|1124.8|1124.4|1124.4|1124.2|1124.8|1124.4|1124.4|1124.2|871
1636115500000|2021-11-05 12:31:40|1124.2|1124|1124.2|1123.6|1124.6|1124.2|1123.8|1123.4|12904
1636115510000|2021-11-05 12:31:50|1124.4|1123.8|1124|1123.6|1124.4|1123.8|1124|1123.6|0
1636115520000|2021-11-05 12:32:00|1124.2|1123.8|1124.4|1123.8|1124.4|1124.2|1124.2|1123.8|2780
1636115530000|2021-11-05 12:32:10|1124.2|1123.6|1124.6|1124.2|1124.6|1124.2|1124.2|1123.6|0
1636115550000|2021-11-05 12:32:30|1124.8|1124.4|1124.8|1124.4|1125|1124.6|1124.6|1124.2|4943
1636115560000|2021-11-05 12:32:40|1124.6|1124.2|1124.4|1124|1124.8|1124.2|1124.4|1124|985
1636115570000|2021-11-05 12:32:50|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|0
1636115580000|2021-11-05 12:33:00|1124.8|1124|1125.4|1124.8|1125.4|1125|1124.8|1124|27344
1636115590000|2021-11-05 12:33:10|1125.2|1125|1125|1124.8|1125.4|1125|1124.8|1124.4|4500
1636115600000|2021-11-05 12:33:20|1125.2|1124.6|1125.4|1125|1125.4|1125|1125.2|1124.6|1285
1636115610000|2021-11-05 12:33:30|1125|1124.8|1124.8|1124.4|1125|1125|1124.8|1124.4|2074
1636115620000|2021-11-05 12:33:40|1125|1124.6|1124.8|1124.6|1125|1124.6|1124.8|1124.4|0
1636115630000|2021-11-05 12:33:50|1125||1124.8||1125||1124.8||500
1636115640000|2021-11-05 12:34:00||1124.4||1124.2||1124.4||1124.2|146
1636115650000|2021-11-05 12:34:10|1124.6|1124.4|1124.4|1124|1124.6|1124.4|1124.2|1123.6|7918
1636115660000|2021-11-05 12:34:20|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|200
1636115670000|2021-11-05 12:34:30|1124.8||1124.8||1124.8||1124.8||0
1636115680000|2021-11-05 12:34:40|1124.6|1124.4|1124.6|1124|1124.6|1124.4|1124.6|1124|482
1636115690000|2021-11-05 12:34:50||1124.2||1124.2||1124.2||1124.2|0
1636115700000|2021-11-05 12:35:00|1124.8|1124.4|1124.8|1124.4|1125|1124.6|1124.8|1124.4|2678
1636115710000|2021-11-05 12:35:10|1124.6|1124.2|1124.8|1124.4|1125|1124.6|1124.4|1123.8|954
1636115720000|2021-11-05 12:35:20|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|0
1636115730000|2021-11-05 12:35:30|1124.8|1124.8|1124.8|1124.6|1124.8|1124.8|1124.8|1124.4|1194
1636115740000|2021-11-05 12:35:40|1125||1124.8||1125||1124.8||2396
1636115750000|2021-11-05 12:35:50|1125|1124.8|1125.2|1124.8|1125.4|1124.8|1124.8|1124.8|11527
1636115760000|2021-11-05 12:36:00|1125|1125|1125.4|1125|1125.4|1125.2|1125|1125|1669
1636115770000|2021-11-05 12:36:10|1125.6|1125.2|1126|1125.6|1126|1125.8|1125.4|1125.2|1605
1636115780000|2021-11-05 12:36:20|1126.2|1125.8|1126.2|1125.8|1126.4|1126|1126.2|1125.8|24000
1636115790000|2021-11-05 12:36:30|1126|1126|1126.2|1125.8|1126.2|1126|1126|1125.8|500
1636115800000|2021-11-05 12:36:40|1126|1125.4|1126.2|1125.8|1126.2|1125.8|1125.6|1125.4|14667
1636115810000|2021-11-05 12:36:50|1126|1125.6|1126.2|1126|1126.4|1126|1125.8|1125.6|2028
1636115820000|2021-11-05 12:37:00|1126.4|1126.2|1127|1126.6|1127.2|1126.8|1126.4|1126.2|5284
1636115830000|2021-11-05 12:37:10|1127.2|1126.8|1127.4|1127|1127.8|1127.2|1127.2|1126.8|1960
1636115840000|2021-11-05 12:37:20|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1127|1126.6|428
1636115850000|2021-11-05 12:37:30|1127.2|1126.8|1127.2|1126.6|1127.4|1126.8|1127.2|1126.6|453
1636115860000|2021-11-05 12:37:40|1127|1126.8|1127|1126.6|1127|1126.8|1126.6|1126.2|3944
1636115870000|2021-11-05 12:37:50|1126.8|1126.4|1126.2|1125.8|1126.8|1126.4|1126.2|1125.8|7658
1636115880000|2021-11-05 12:38:00||1126||1126||1126||1126|0
1636115890000|2021-11-05 12:38:10|1126|1125.8|1125.8|1125.2|1126|1125.8|1125.8|1125.2|525
1636115900000|2021-11-05 12:38:20|1125.6|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|454
1636115910000|2021-11-05 12:38:30|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|0
1636115920000|2021-11-05 12:38:40|1125.6||1125.8||1125.8||1125.6||0
1636115930000|2021-11-05 12:38:50|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|196
1636115940000|2021-11-05 12:39:00|1125.4|1125|1125.8|1125.2|1125.8|1125.4|1125.4|1125|0
1636115950000|2021-11-05 12:39:10|1125.6|1125.4|1126|1125.6|1126|1125.6|1125.4|1125|10164
1636115960000|2021-11-05 12:39:20|1126.2|1125.8|1125.8|1125.4|1126.2|1126|1125.6|1125.4|6498
1636115980000|2021-11-05 12:39:40|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.4|1125|3041
1636115990000|2021-11-05 12:39:50|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125|0
1636116000000|2021-11-05 12:40:00|1125.4|1125|1125.6|1125.2|1125.6|1125.4|1125.2|1124.8|1078
1636116010000|2021-11-05 12:40:10|1125.8|1125.4|1126|1125.6|1126.2|1125.8|1125.6|1125.4|16043
1636116020000|2021-11-05 12:40:20|1126.2|1125.8|1126.2|1125.8|1126.4|1126|1126|1125.6|1818
1636116030000|2021-11-05 12:40:30|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.6|454
1636116040000|2021-11-05 12:40:40|1125.8|1125.4|1125.4|1125.2|1125.8|1125.4|1125.4|1125.2|7500
1636116050000|2021-11-05 12:40:50|1125.6|1125|1125.2|1125|1125.6|1125|1125.2|1125|157
1636116060000|2021-11-05 12:41:00|1125|1124.8|1125|1124.6|1125|1124.8|1125|1124.6|307
1636116070000|2021-11-05 12:41:10||1124.8||1124.8||1124.8||1124.8|0
1636116080000|2021-11-05 12:41:20|1124.8|1124.6|1124.6|1124.4|1124.8|1124.6|1124.6|1124.4|1719
1636116100000|2021-11-05 12:41:40|1124.4|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124|462
1636116110000|2021-11-05 12:41:50|1124.4|1124.4|1124.2|1124|1124.6|1124.4|1124.2|1124|3316
1636116120000|2021-11-05 12:42:00|1124.4|1123.8|1124.6|1124.2|1124.8|1124.4|1124.2|1123.8|10160
1636116130000|2021-11-05 12:42:10|1124.4|1123.6|1124.2|1123.6|1124.4|1123.8|1124.2|1123.6|13919
1636116150000|2021-11-05 12:42:30||1123.8||1123.8||1123.8||1123.8|0
1636116160000|2021-11-05 12:42:40|1124.4|1124|1124.2|1124|1124.6|1124.2|1124.2|1124|2101
1636116180000|2021-11-05 12:43:00|1124.4|1124.2|1124.4|1124|1124.6|1124.4|1124.4|1124|806
1636116190000|2021-11-05 12:43:10|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|0
1636116200000|2021-11-05 12:43:20|1124.4|1124|1124.4|1124|1124.4|1124|1124.2|1124|2199
1636116210000|2021-11-05 12:43:30|1124.6|1124.2|1124.6|1124.2|1124.8|1124.2|1124.6|1124.2|209
1636116220000|2021-11-05 12:43:40|1125|1124.4|1125.4|1125.2|1125.6|1125.2|1124.8|1124.4|18376
1636116230000|2021-11-05 12:43:50|1125.2|1125|1125.2|1124.8|1125.2|1125|1125.2|1124.8|173
1636116240000|2021-11-05 12:44:00|1125|1124.6|1124.8|1124.2|1125|1124.6|1124.4|1124|1943
1636116250000|2021-11-05 12:44:10|1124.6|1124.4|1124.6|1124.4|1124.6|1124.4|1124.6|1124.2|0
1636116260000|2021-11-05 12:44:20|1124.8|1124.6|1125.2|1124.6|1125.2|1124.8|1124.6|1124.6|150
1636116270000|2021-11-05 12:44:30|1125|1124.4|1124.8|1124.4|1125|1124.4|1124.4|1124|9098
1636116280000|2021-11-05 12:44:40|1125|1124.6|1124.8|1124.6|1125.2|1124.6|1124.8|1124.6|0
1636116300000|2021-11-05 12:45:00|1125|1124.4|1124.6|1124.2|1125|1124.4|1124.6|1124.2|410
1636116310000|2021-11-05 12:45:10|1124.8|1124.4|1125.2|1124.6|1125.2|1124.6|1124.8|1124.2|0
1636116320000|2021-11-05 12:45:20|1125|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|0
1636116330000|2021-11-05 12:45:30|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.6|0
1636116340000|2021-11-05 12:45:40|1125|1124.6|1125.2|1124.8|1125.2|1124.8|1124.8|1124.6|1400
1636116360000|2021-11-05 12:46:00|1125.4|1125|1125.4|1124.8|1125.4|1125|1125|1124.6|4643
1636116370000|2021-11-05 12:46:10|1125.6|1125|1125.6|1125.2|1125.8|1125.4|1125.6|1124.8|0
1636116380000|2021-11-05 12:46:20||1125||1125.2||1125.2||1125|0
1636116400000|2021-11-05 12:46:40||1125||1125.2||1125.2||1125|0
1636116410000|2021-11-05 12:46:50|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|0
1636116420000|2021-11-05 12:47:00|1125.4|1125|1125|1124.6|1125.4|1125|1125|1124.6|1981
1636116440000|2021-11-05 12:47:20|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|320
1636116450000|2021-11-05 12:47:30||1124.4||1124.6||1124.6||1124.4|0
1636116460000|2021-11-05 12:47:40|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|1654
1636116480000|2021-11-05 12:48:00||1124.8||1124.6||1124.8||1124.6|18
1636116500000|2021-11-05 12:48:20|1125.2|1124.8|1125|1124.6|1125.2|1125|1124.8|1124.6|1095
1636116510000|2021-11-05 12:48:30|1125.2|1124.8|1125.6|1125.2|1125.6|1125.2|1125.2|1124.8|4103
1636116520000|2021-11-05 12:48:40|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.4|0
1636116530000|2021-11-05 12:48:50||1125.2||1125.2||1125.2||1125.2|0
1636116540000|2021-11-05 12:49:00||1125.4||1125.4||1125.4||1125.4|0
1636116550000|2021-11-05 12:49:10|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.6|0
1636116560000|2021-11-05 12:49:20|1125.8|1125.4|1125.8|1125.4|1126|1125.6|1125.6|1125.4|1019
1636116570000|2021-11-05 12:49:30|1125.6|1125.6|1125.6|1125.4|1126|1125.6|1125.6|1125.4|3454
1636116590000|2021-11-05 12:49:50|1125.8|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|0
1636116600000|2021-11-05 12:50:00|1126|1125.6|1126|1125.4|1126|1125.6|1125.4|1125.2|4946
1636116610000|2021-11-05 12:50:10|1125.8|1125.6|1126|1125.8|1126|1125.8|1125.8|1125.6|0
1636116620000|2021-11-05 12:50:20||1125.6||1125.6||1125.6||1125.6|100
1636116640000|2021-11-05 12:50:40|1126.2|1125.8|1126.4|1126|1126.6|1126|1126.2|1125.6|19880
1636116650000|2021-11-05 12:50:50|1126|1125.8|1126|1125.8|1126|1125.8|1126|1125.8|930
1636116660000|2021-11-05 12:51:00|1125.8|1125.6|1125.8|1125.4|1125.8|1125.6|1125.6|1125.2|383
1636116670000|2021-11-05 12:51:10|1125.6|1125.2|1125.6|1125.4|1125.8|1125.4|1125.6|1125.2|448
1636116680000|2021-11-05 12:51:20|1125.8|1125.6|1125.8|1125.6|1126|1125.6|1125.8|1125.6|578
1636116690000|2021-11-05 12:51:30|1125.6|1125.2|1125.8|1125.6|1125.8|1125.6|1125.6|1125.2|7750
1636116710000|2021-11-05 12:51:50|1126|1125.8|1126|1125.6|1126|1125.8|1125.8|1125.6|471
1636116720000|2021-11-05 12:52:00|1125.6|1125.8|1126.4|1126|1126.4|1126|1125.6|1125.4|10942
1636116730000|2021-11-05 12:52:10|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|2000
1636116740000|2021-11-05 12:52:20|1126.4|1126|1126.4|1125.8|1126.4|1126|1126.4|1125.8|0
1636116750000|2021-11-05 12:52:30|1126.2|1125.6|1125.8|1125.6|1126.2|1125.6|1125.8|1125.4|10116
1636116760000|2021-11-05 12:52:40|1126|1125.8|1126|1125.6|1126|1125.8|1125.6|1125.4|1212
1636116810000|2021-11-05 12:53:30|1125.8||1125.8||1125.8||1125.8||311
1636116820000|2021-11-05 12:53:40|1125.6|1125.4|1125.6|1125.2|1125.6|1125.4|1125.4|1125.2|2160
1636116830000|2021-11-05 12:53:50|1125.4|1125|1125.4|1125|1125.4|1125|1125.4|1125|201
1636116840000|2021-11-05 12:54:00|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|500
1636116850000|2021-11-05 12:54:10|1125.4|1125|1125.2|1124.8|1125.4|1125|1125|1124.6|46557
1636116870000|2021-11-05 12:54:30|1125.4|1125|1125.4|1125|1125.4|1125|1125.4|1125|0
1636116900000|2021-11-05 12:55:00|1125.2|1124.8|1125.4|1125|1125.4|1125|1125|1124.8|1561
1636116920000|2021-11-05 12:55:20|1125.6|1125.2|1126|1125.6|1126|1125.8|1125.4|1125.2|3254
1636116930000|2021-11-05 12:55:30|1125.8|1125.4|1125.8|1125.4|1126|1125.4|1125.6|1125.4|2381
1636116940000|2021-11-05 12:55:40|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|0
1636116950000|2021-11-05 12:55:50|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|385
1636116960000|2021-11-05 12:56:00|1125.4|1125|1125|1124.8|1125.4|1125|1125|1124.6|1264
1636116970000|2021-11-05 12:56:10||1124.6||1124.6||1124.6||1124.6|0
1636116980000|2021-11-05 12:56:20|1125.2|1124.8|1124.6|1124.2|1125.2|1125|1124.6|1124.2|7695
1636117000000|2021-11-05 12:56:40|1124.8|1124.4|1124.2|1123.8|1124.8|1124.4|1124.2|1123.8|8163
1636117010000|2021-11-05 12:56:50|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|254
1636117020000|2021-11-05 12:57:00|1124.4||1124.6||1124.6||1124.4||0
1636117030000|2021-11-05 12:57:10|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.6|1124.2|2723
1636117040000|2021-11-05 12:57:20|1124.8|1124.8|1125|1124.6|1125.2|1124.8|1124.8|1124.6|2009
1636117050000|2021-11-05 12:57:30|1125.2|1124.8|1125.2|1124.8|1125.4|1125|1125.2|1124.8|341
1636117060000|2021-11-05 12:57:40|1125||1125||1125.2||1125||0
1636117070000|2021-11-05 12:57:50|1125.2|1125|1125|1124.8|1125.2|1125|1125|1124.8|208
1636117080000|2021-11-05 12:58:00|1125.2|1125|1125.8|1125.4|1125.8|1125.4|1125.2|1125|18
1636117090000|2021-11-05 12:58:10|1126|1125.6|1126|1125.8|1126|1125.8|1126|1125.6|300
1636117100000|2021-11-05 12:58:20||1125.6||1125.6||1125.6||1125.6|500
1636117110000|2021-11-05 12:58:30|1126.2|1125.8|1126.8|1126.4|1126.8|1126.4|1126|1125.8|6977
1636117120000|2021-11-05 12:58:40|||||||||100
1636117130000|2021-11-05 12:58:50|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1572
1636117140000|2021-11-05 12:59:00|1126.4|1126.4|1126.2|1125.8|1126.4|1126.4|1126.2|1125.8|4123
1636117150000|2021-11-05 12:59:10|1126.4|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|0
1636117160000|2021-11-05 12:59:20|1126.4|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|0
1636117180000|2021-11-05 12:59:40|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1126|0
1636117190000|2021-11-05 12:59:50|1126.6|1126.2|1126.6|1126.4|1126.8|1126.4|1126.6|1126.2|0
1636117200000|2021-11-05 13:00:00|1126.8|1126.6|1126.4|1126|1127|1126.6|1126|1125.8|8158
1636117210000|2021-11-05 13:00:10|1126.2||1126.4||1126.4||1126.2||0
1636117220000|2021-11-05 13:00:20||1126.2||1126.2||1126.2||1126.2|0
1636117230000|2021-11-05 13:00:30|1126.2|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|3267
1636117240000|2021-11-05 13:00:40|1126|1125.6|1125.8|1125.6|1126|1125.6|1125.8|1125.6|570
1636117250000|2021-11-05 13:00:50|1126||1126||1126||1126||151
1636117260000|2021-11-05 13:01:00|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1126|1125.6|734
1636117270000|2021-11-05 13:01:10|1126.2|1125.8|1126.2|1125.8|1126.2|1126|1126.2|1125.8|251
1636117280000|2021-11-05 13:01:20|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.6|1125.2|1077
1636117290000|2021-11-05 13:01:30|1126|1125.6|1126|1125.6|1126|1125.8|1125.8|1125.6|434
1636117300000|2021-11-05 13:01:40||1125.8||1125.6||1125.8||1125.6|0
1636117310000|2021-11-05 13:01:50|1125.8|1125.8|1125.6|1125.4|1125.8|1125.8|1125.6|1125.2|8000
1636117320000|2021-11-05 13:02:00|1125.8|1125.6|1126|1125.4|1126|1125.6|1125.6|1125.4|293
1636117330000|2021-11-05 13:02:10|1126.2|1125.6|1126.2|1125.8|1126.4|1126.2|1126.2|1125.6|4004
1636117340000|2021-11-05 13:02:20|1126|1125.6|1126|1125.6|1126.2|1125.6|1125.8|1125.6|532
1636117350000|2021-11-05 13:02:30|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|107
1636117360000|2021-11-05 13:02:40|1125.4||1125.6||1125.6||1125.4||0
1636117370000|2021-11-05 13:02:50|1125.4|1125|1125.2|1124.8|1125.4|1125|1125|1124.6|124
1636117380000|2021-11-05 13:03:00|1125|1124.6|1125.2|1124.8|1125.2|1124.8|1125|1124.6|0
1636117390000|2021-11-05 13:03:10|1125|1124.6|1125.4|1125|1125.6|1125.2|1125|1124.6|14647
1636117400000|2021-11-05 13:03:20|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1124.8|1124.6|1533
1636117420000|2021-11-05 13:03:40|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|0
1636117440000|2021-11-05 13:04:00|1124.8|1124.4|1124.6|1124.4|1124.8|1124.4|1124.6|1124.4|1157
1636117450000|2021-11-05 13:04:10|1124.8||1124.8||1124.8||1124.8||0
1636117470000|2021-11-05 13:04:30|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124|1123.6|57201
1636117480000|2021-11-05 13:04:40|1124.2|1123.8|1124.4|1124|1124.6|1124.2|1124|1123.8|3451
1636117490000|2021-11-05 13:04:50|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.8|454
1636117510000|2021-11-05 13:05:10|1124.4|1124|1125|1124.8|1125|1124.8|1124.4|1124|7649
1636117520000|2021-11-05 13:05:20||1124.6||1124.6||1124.6||1124.6|0
1636117530000|2021-11-05 13:05:30|1125.2|1124.8|1125|1124.8|1125.4|1125|1125|1124.8|1193
1636117540000|2021-11-05 13:05:40|1124.8|1124.6|1124.4|1124|1124.8|1124.6|1124.4|1123.8|8962
1636117550000|2021-11-05 13:05:50|1124.6|1124.2|1124.6|1124.2|1124.8|1124.4|1124.4|1124|3927
1636117560000|2021-11-05 13:06:00|1124.4|1124|1124.4|1124.2|1124.4|1124.2|1124.4|1124|0
1636117570000|2021-11-05 13:06:10|1124.6|1124.4|1124.8|1124.4|1125|1124.6|1124.4|1124.4|1360
1636117610000|2021-11-05 13:06:50|1124.6|1124.2|1124.8|1124.4|1125|1124.6|1124.4|1124.2|3015
1636117620000|2021-11-05 13:07:00|1125|1124.6|1124.8|1124.6|1125|1124.6|1124.6|1124.6|500
1636117630000|2021-11-05 13:07:10|1125|1124.4|1124.8|1124.4|1125|1124.6|1124.6|1124.4|260
1636117640000|2021-11-05 13:07:20|1124.6||1124.6||1124.8||1124.6||0
1636117650000|2021-11-05 13:07:30|1124.8|1124.2|1124.6|1124.2|1124.8|1124.2|1124.6|1124.2|355
1636117660000|2021-11-05 13:07:40||1124||1124.2||1124.2||1124|0
1636117670000|2021-11-05 13:07:50|1124.4|1124|1124.4|1124|1124.4|1124|1124.2|1123.8|3000
1636117710000|2021-11-05 13:08:30|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.8|974
1636117730000|2021-11-05 13:08:50|1124|1123.6|1123.8|1123.2|1124|1123.6|1123.6|1123.2|1624
1636117740000|2021-11-05 13:09:00|1123.6|1123.4|1123.4|1123.2|1123.6|1123.4|1123.4|1123.2|1035
1636117750000|2021-11-05 13:09:10|1123.6||1123.4||1123.6||1123.4||1205
1636117770000|2021-11-05 13:09:30|1123.6|1123.4|1124|1123.4|1124|1123.6|1123.4|1123.2|3933
1636117780000|2021-11-05 13:09:40||1123.6||1123.6||1123.6||1123.6|0
1636117800000|2021-11-05 13:10:00|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.4|1123.2|3985
1636117810000|2021-11-05 13:10:10|1124|1123.6|1124.6|1124.2|1124.6|1124.2|1123.8|1123.6|1754
1636117820000|2021-11-05 13:10:20|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.2|0
1636117830000|2021-11-05 13:10:30|1124.6|1124.2|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|0
1636117840000|2021-11-05 13:10:40|1124.8|1124.4|1125.4|1125|1125.4|1125|1124.8|1124.4|22098
1636117850000|2021-11-05 13:10:50|1125.6|1125.2|1125.8|1125.6|1126|1125.6|1125.6|1125.2|0
1636117860000|2021-11-05 13:11:00|1126||1125.8||1126||1125.8||458
1636117870000|2021-11-05 13:11:10|1126|1125.8|1125.8|1125.6|1126|1125.8|1125.8|1125.6|732
1636117890000|2021-11-05 13:11:30|1125.6|1125.4|1125.8|1125.4|1125.8|1125.4|1125|1124.8|53765
1636117900000|2021-11-05 13:11:40|1126|1125.6|1126|1125.8|1126|1125.8|1125.8|1125.6|3861
1636117910000|2021-11-05 13:11:50|1125.8|1125.6|1126.2|1125.8|1126.2|1126|1125.8|1125.6|7745
1636117920000|2021-11-05 13:12:00|1126.4|1126|1126.4|1126|1126.4|1126.2|1126.2|1126|104
1636117930000|2021-11-05 13:12:10|1126.2||1126.4||1126.4||1126.2||900
1636117940000|2021-11-05 13:12:20|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1126|1125.6|1055
1636117950000|2021-11-05 13:12:30|1125.8|1125.2|1125.4|1125|1125.8|1125.2|1125.4|1125|9678
1636117960000|2021-11-05 13:12:40|1125.6|1125.4|1125.8|1125.4|1125.8|1125.6|1125.6|1125.2|250
1636117970000|2021-11-05 13:12:50|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.4|1125|1224
1636117990000|2021-11-05 13:13:10|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|2169
1636118000000|2021-11-05 13:13:20|1126|1125.6|1126|1125.4|1126|1125.6|1125.8|1125.4|0
1636118010000|2021-11-05 13:13:30||1125.6||1125.4||1125.6||1125.4|0
1636118020000|2021-11-05 13:13:40|1125.8|1125.2|1125.8|1125.4|1126|1125.8|1125.6|1125.2|6212
1636118030000|2021-11-05 13:13:50|1125.6|1125.6|1126|1125.4|1126|1125.6|1125.6|1125.4|500
1636118040000|2021-11-05 13:14:00|1126.2|1125.6|1126|1125.8|1126.2|1125.8|1126|1125.6|1115
1636118070000|2021-11-05 13:14:30|1126.2||1126||1126.2||1126||184
1636118080000|2021-11-05 13:14:40|1125.8|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|1098
1636118090000|2021-11-05 13:14:50|1126|1125.6|1126|1125.4|1126|1125.6|1126|1125.4|0
1636118100000|2021-11-05 13:15:00|1125.8|1125.2|1125.4|1125.2|1125.8|1125.2|1125.4|1125.2|610
1636118110000|2021-11-05 13:15:10||1125||1125||1125||1125|0
1636118130000|2021-11-05 13:15:30|1125|1124.8|1126|1125.6|1126|1125.6|1125|1124.8|26026
1636118140000|2021-11-05 13:15:40|1126.2|1125.8|1126.2|1126|1126.4|1126|1126.2|1125.8|3941
1636118150000|2021-11-05 13:15:50|1126|1125.8|1126|1125.6|1126|1125.8|1125.8|1125.6|3132
1636118160000|2021-11-05 13:16:00||1125.8||1125.8||1125.8||1125.8|0
1636118170000|2021-11-05 13:16:10|1125.8|1125.6|1125.8|1125.6|1125.8|1125.6|1125.8|1125.6|0
1636118180000|2021-11-05 13:16:20|1126||1125.8||1126||1125.8||0
1636118200000|2021-11-05 13:16:40|1125.6|1125.4|1125.8|1125.2|1125.8|1125.4|1125.6|1125.2|2032
1636118210000|2021-11-05 13:16:50|1126|1125.4|1126|1125.8|1126|1125.8|1126|1125.4|45711
1636118220000|2021-11-05 13:17:00|1125.8|1125.6|1125.6|1125.2|1125.8|1125.6|1125.4|1125.2|1977
1636118230000|2021-11-05 13:17:10|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|500
1636118260000|2021-11-05 13:17:40|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.2|1125|3205
1636118280000|2021-11-05 13:18:00|1125.6|1125.2|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|2141
1636118290000|2021-11-05 13:18:10|1125.8||1125.6||1125.8||1125.6||0
1636118300000|2021-11-05 13:18:20|1125.4||1125.4||1125.4||1125.4||0
1636118310000|2021-11-05 13:18:30||1125||1125||1125||1125|455
1636118340000|2021-11-05 13:19:00|1125|1124.8|1124.8|1124.4|1125.2|1125|1124.8|1124.4|8323
1636118350000|2021-11-05 13:19:10|1125|1124.6|1125.4|1125|1125.4|1125.2|1125|1124.6|1040
1636118360000|2021-11-05 13:19:20|1125.6|1125.2|1125.4|1125.2|1125.6|1125.2|1125|1124.8|5798
1636118370000|2021-11-05 13:19:30|1125.6|1125|1125.4|1125|1125.6|1125|1125.4|1125|0
1636118380000|2021-11-05 13:19:40|1125.2|1124.8|1124.8|1124.4|1125.4|1125|1124.6|1124.4|28816
1636118390000|2021-11-05 13:19:50|1124.6|1124.2|1124.4|1124.2|1124.6|1124.2|1124.4|1124|1933
1636118400000|2021-11-05 13:20:00|1124.6|1124.4|1125|1124.6|1125.2|1124.8|1124.6|1124.4|1352
1636118410000|2021-11-05 13:20:10|1125.2|1124.4|1124.6|1124.2|1125.2|1124.4|1124.6|1124.2|8000
1636118420000|2021-11-05 13:20:20|1124.8|1124.4|1124.8|1124.6|1124.8|1124.6|1124.8|1124.2|0
1636118430000|2021-11-05 13:20:30||1124.4||1124.4||1124.4||1124.4|237
1636118440000|2021-11-05 13:20:40|1124.6||1124.6||1124.6||1124.6||0
1636118450000|2021-11-05 13:20:50|1124.4|1124.2|1124.4|1124.2|1124.4|1124.2|1124.4|1124.2|229
1636118460000|2021-11-05 13:21:00|1124.2|1124|1124.4|1124|1124.4|1124|1124.2|1123.8|227
1636118470000|2021-11-05 13:21:10|1124.2|1123.8|1124|1123.8|1124.2|1123.8|1124|1123.8|205
1636118480000|2021-11-05 13:21:20|1124.2|1124|1123.8|1123.4|1124.2|1124|1123.8|1123.4|958
1636118490000|2021-11-05 13:21:30|1123.6|1123.6|1123.6|1123.4|1123.6|1123.6|1123.6|1123.4|22
1636118500000|2021-11-05 13:21:40|1123.8|1123.6|1124|1123.4|1124|1123.8|1123.8|1123.4|988
1636118510000|2021-11-05 13:21:50||1123.6||1123.6||1123.8||1123.6|0
1636118520000|2021-11-05 13:22:00|1124.2|1123.8|1124.2|1123.6|1124.2|1123.8|1124.2|1123.6|750
1636118530000|2021-11-05 13:22:10|1124|1123.8|1125.4|1125|1125.6|1125|1123.8|1123.8|30979
1636118540000|2021-11-05 13:22:20|1125.2|1125.2|1126|1125.6|1126|1125.6|1125.2|1125.2|1252
1636118550000|2021-11-05 13:22:30|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|937
1636118560000|2021-11-05 13:22:40||1125.6||1125.4||1125.6||1125.4|0
1636118570000|2021-11-05 13:22:50||1125.6||1125.4||1125.6||1125.4|0
1636118580000|2021-11-05 13:23:00|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1540
1636118590000|2021-11-05 13:23:10|1125.4|1125.4|1125.8|1125.4|1125.8|1125.4|1125.4|1125.2|500
1636118600000|2021-11-05 13:23:20||1125.2||1125.2||1125.2||1125.2|0
1636118620000|2021-11-05 13:23:40||1125.4||1125.4||1125.4||1125.4|0
1636118630000|2021-11-05 13:23:50|1126|1125.6|1125.2|1124.8|1126|1125.6|1125.2|1124.8|1630
1636118640000|2021-11-05 13:24:00|1125.4|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|671
1636118650000|2021-11-05 13:24:10|1125.8|1125.6|1126|1125.6|1126|1125.6|1125.8|1125.4|1446
1636118660000|2021-11-05 13:24:20|1126.2|1125.8|1126.2|1125.8|1126.4|1126|1126.2|1125.8|8133
1636118680000|2021-11-05 13:24:40|1126.4|1126|1126.2|1126|1126.6|1126|1126.2|1126|900
1636118690000|2021-11-05 13:24:50|1126.4|1126.2|1126.6|1126.2|1126.6|1126.2|1126.4|1126.2|0
1636118700000|2021-11-05 13:25:00|1126.4|1125.8|1125.8|1125.6|1126.4|1126|1125.8|1125.4|10821
1636118710000|2021-11-05 13:25:10|1125.6|1125.4|1125.4|1125|1125.6|1125.6|1125.2|1124.8|2632
1636118720000|2021-11-05 13:25:20|1125.6|1124.8|1125.4|1124.8|1125.6|1125|1125|1124.8|1250
1636118730000|2021-11-05 13:25:30|1125.2||1125.2||1125.4||1125.2||0
1636118740000|2021-11-05 13:25:40|1125.4||1125.2||1125.4||1125.2||0
1636118750000|2021-11-05 13:25:50|1125|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.6|1291
1636118760000|2021-11-05 13:26:00|1125.2|1124.8|1124.8|1124.2|1125.2|1124.8|1124.2|1123.8|13405
1636118770000|2021-11-05 13:26:10|1124.6|1124.4|1124.4|1124|1124.8|1124.6|1124.4|1124|5000
1636118780000|2021-11-05 13:26:20|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|1026
1636118790000|2021-11-05 13:26:30|1124.2|1123.8|1124.2|1123.8|1124.4|1123.8|1124.2|1123.8|2782
1636118800000|2021-11-05 13:26:40|1124.6|1124|1124.4|1123.8|1124.6|1124.2|1124.4|1123.8|4460
1636118810000|2021-11-05 13:26:50|1124.2||1124.4||1124.4||1124.2||0
1636118820000|2021-11-05 13:27:00||1124||1124||1124||1124|40
1636118830000|2021-11-05 13:27:10|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|2957
1636118840000|2021-11-05 13:27:20|1123.8|1123.4|1123.4|1123|1123.8|1123.4|1123.4|1123|500
1636118850000|2021-11-05 13:27:30|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.2|1123|1220
1636118860000|2021-11-05 13:27:40|1123.6|1122.8|1123.4|1123|1124|1123.6|1123.2|1122.8|1862
1636118870000|2021-11-05 13:27:50|1123.6|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123.2|0
1636118880000|2021-11-05 13:28:00|1123.6|1123|1123.4|1123|1123.6|1123|1123.2|1123|500
1636118890000|2021-11-05 13:28:10|1123.2|1122.8|1123|1122.8|1123.2|1122.8|1123|1122.8|383
1636118900000|2021-11-05 13:28:20|1123.2|1122.6|1122.8|1122.4|1123.2|1122.6|1122.8|1122.4|2605
1636118910000|2021-11-05 13:28:30|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|5237
1636118920000|2021-11-05 13:28:40|1122.6|1122.6|1122.8|1122.4|1123|1122.6|1122.6|1122.2|5455
1636118930000|2021-11-05 13:28:50|1123|1122.6|1123.4|1123|1123.6|1123.2|1123|1122.6|488
1636118940000|2021-11-05 13:29:00|1123.2|1122.8|1123.4|1122.8|1123.4|1123|1123|1122.8|0
1636118950000|2021-11-05 13:29:10|1123.2|1122.6|1122.6|1122.2|1123.2|1122.6|1122.6|1122|3003
1636118960000|2021-11-05 13:29:20|1122.8|1122.4|1122.8|1122.6|1122.8|1122.6|1122.6|1122.4|10533
1636118970000|2021-11-05 13:29:30|1123|1122.8|1123.2|1122.8|1123.2|1122.8|1123|1122.6|11421
1636118980000|2021-11-05 13:29:40|1123.4|1122.6|1123.4|1122.8|1123.4|1122.8|1123.4|1122.6|0
1636118990000|2021-11-05 13:29:50|1123.6|1123|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1636119000000|2021-11-05 13:30:00|1123.6|1123.2|1124|1123.8|1124.6|1124.2|1123.4|1123|25186
1636119010000|2021-11-05 13:30:10|1124.2|1124|1124.8|1124.2|1125.4|1125.2|1124.2|1124|22536
1636119020000|2021-11-05 13:30:20||1124.4||1124.4||1124.4||1124.2|0
1636119030000|2021-11-05 13:30:30|1125|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.4|27
1636119040000|2021-11-05 13:30:40|1124.8|1124.4|1124.4|1124|1124.8|1124.6|1124.4|1124|336
1636119050000|2021-11-05 13:30:50|1124.2|1123.8|1124|1123.4|1124.2|1123.8|1123.8|1123.4|1371
1636119060000|2021-11-05 13:31:00|1124.2|1123.6|1124.4|1124|1124.4|1124|1123.2|1123|3889
1636119070000|2021-11-05 13:31:10|1124.6|1124.2|1125|1124.4|1125|1124.4|1124.6|1124.2|0
1636119080000|2021-11-05 13:31:20|1125.2|1124.6|1124.6|1124.4|1125.2|1124.8|1124.6|1124.4|0
1636119090000|2021-11-05 13:31:30|1124.8|1124.6|1125|1124.6|1125|1124.6|1124.6|1124.4|100
1636119100000|2021-11-05 13:31:40|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|0
1636119110000|2021-11-05 13:31:50|1124.8|1124.4|1125|1124.6|1125.2|1124.8|1124.8|1124.4|250
1636119120000|2021-11-05 13:32:00|1124.8|1124.4|1124.2|1123.8|1124.8|1124.4|1123.8|1123.6|5404
1636119130000|2021-11-05 13:32:10|1124.4|1124|1124.6|1124|1124.6|1124.2|1124.4|1124|2530
1636119140000|2021-11-05 13:32:20|1124.4|1123.8|1124|1123.6|1124.4|1123.8|1124|1123.6|1872
1636119150000|2021-11-05 13:32:30|1124.2|1123.8|1124.2|1123.6|1124.2|1123.8|1123.6|1123.2|8386
1636119160000|2021-11-05 13:32:40|1124|1123.4|1123.4|1123|1124.2|1123.4|1123.4|1123|1521
1636119170000|2021-11-05 13:32:50|1123.6|1122.8|1123.6|1123.2|1123.6|1123.2|1123.2|1122.8|0
1636119180000|2021-11-05 13:33:00|1123.8|1123.4|1123.8|1123.4|1123.8|1123.6|1123.6|1123.4|0
1636119190000|2021-11-05 13:33:10|1123.6|1123.2|1122.8|1122.2|1123.6|1123.2|1122.4|1122|15533
1636119200000|2021-11-05 13:33:20|1123|1122.4|1124|1123.8|1124.4|1124|1123|1122.4|4319
1636119210000|2021-11-05 13:33:30|1124.4|1124|1123.4|1123|1124.6|1124.2|1123.4|1123|5749
1636119220000|2021-11-05 13:33:40|1123.6|1123.2|1123.6|1123|1123.6|1123.2|1123.4|1123|0
1636119230000|2021-11-05 13:33:50|1123.4|1123.2|1124|1123.6|1124.2|1123.6|1123.4|1123.2|0
1636119240000|2021-11-05 13:34:00|1123.8|1123.4|1125|1124.6|1125|1124.8|1123.8|1123.4|14798
1636119250000|2021-11-05 13:34:10|1125.2|1124.8|1125|1124.6|1125.6|1125.2|1124.8|1124.4|1432
1636119260000|2021-11-05 13:34:20|1125.2|1124.4|1125.2|1124.6|1125.2|1124.6|1125.2|1124.4|0
1636119270000|2021-11-05 13:34:30|1125|1124.8|1125.2|1124.8|1125.2|1124.8|1124.8|1124.6|0
1636119280000|2021-11-05 13:34:40|1125|1124.6|1125|1124.6|1125.2|1124.6|1125|1124.6|0
1636119290000|2021-11-05 13:34:50|1125.4|1124.8|1125.4|1125|1125.8|1125.4|1125.2|1124.8|5816
1636119300000|2021-11-05 13:35:00|1125.2|1124.8|1125.8|1125.4|1125.8|1125.4|1125|1124.6|6373
1636119310000|2021-11-05 13:35:10|1125.6|1125.2|1126.2|1125.8|1126.4|1126|1125.6|1125.2|171
1636119320000|2021-11-05 13:35:20|1126.4|1126|1126.4|1126|1126.6|1126.4|1126|1125.6|5266
1636119330000|2021-11-05 13:35:30|1126.6|1126.2|1126.4|1126|1126.8|1126.4|1126.4|1126|1023
1636119340000|2021-11-05 13:35:40|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.4|1126.2|453
1636119350000|2021-11-05 13:35:50|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|0
1636119360000|2021-11-05 13:36:00|1126.8|1126.4|1126.8|1126.4|1126.8|1126.6|1126.8|1126.4|697
1636119370000|2021-11-05 13:36:10|1126.6|1126.6|1126.8|1126.4|1126.8|1126.6|1126.6|1126.4|453
1636119380000|2021-11-05 13:36:20|1126.6|1126.2|1126.2|1125.8|1126.6|1126.2|1126.2|1125.6|2354
1636119390000|2021-11-05 13:36:30|1126.4|1126|1126.4|1126|1126.4|1126|1126|1125.6|8481
1636119400000|2021-11-05 13:36:40|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|0
1636119410000|2021-11-05 13:36:50|1126.4|1126|1126|1125.6|1126.6|1126.2|1126|1125.6|3633
1636119420000|2021-11-05 13:37:00|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.2|289
1636119430000|2021-11-05 13:37:10|1126|1125.6|1126|1125.6|1126|1125.8|1125.6|1125.4|2404
1636119440000|2021-11-05 13:37:20|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.4|990
1636119450000|2021-11-05 13:37:30|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125|655
1636119460000|2021-11-05 13:37:40|1125.8|1125.4|1126.2|1125.6|1126.2|1125.8|1125.8|1125.4|3548
1636119470000|2021-11-05 13:37:50|1126||1125.8||1126||1125.8||0
1636119480000|2021-11-05 13:38:00|1125.6|1125.4|1125.6|1125.2|1126|1125.4|1125.6|1125.2|823
1636119490000|2021-11-05 13:38:10|1125.4||1125.8||1125.8||1125.4||1188
1636119500000|2021-11-05 13:38:20|1125.6|1125|1125.4|1125|1125.6|1125|1125.2|1124.8|699
1636119510000|2021-11-05 13:38:30|1125.6|1125.2|1125.4|1125|1125.8|1125.2|1125.2|1125|1158
1636119520000|2021-11-05 13:38:40|1125.6|1124.8|1125.4|1125|1125.6|1125|1125.2|1124.8|2098
1636119530000|2021-11-05 13:38:50|1125|1124.8|1124.8|1124.4|1125.2|1124.8|1124.6|1124.4|8790
1636119540000|2021-11-05 13:39:00|1125|1124.6|1124.8|1124.2|1125|1124.8|1124.2|1124|20433
1636119550000|2021-11-05 13:39:10|1124.6|1124.4|1124.6|1124.2|1124.8|1124.4|1124.4|1124.2|0
1636119560000|2021-11-05 13:39:20|1124.4|1124|1123.2|1122.8|1124.4|1124|1123.2|1122.6|9079
1636119570000|2021-11-05 13:39:30|1123|1122.6|1122.8|1122.4|1123|1122.8|1122.8|1122.4|896
1636119580000|2021-11-05 13:39:40|1123|1122.6|1123|1122.6|1123.2|1122.8|1122.6|1122.4|1114
1636119590000|2021-11-05 13:39:50|1122.8|1122.4|1122.6|1122.4|1122.8|1122.6|1122.6|1122.4|0
1636119600000|2021-11-05 13:40:00|1122.8|1122.2|1122.8|1122.4|1123|1122.6|1122.6|1122|10526
1636119610000|2021-11-05 13:40:10|1123|1122.6|1122.4|1122|1123|1122.6|1122.2|1121.8|10188
1636119620000|2021-11-05 13:40:20|1122.2|1121.8|1122.8|1122.4|1122.8|1122.4|1122.2|1121.8|500
1636119630000|2021-11-05 13:40:30|1123|1122.6|1123.2|1122.6|1123.2|1123|1123|1122.4|1054
1636119640000|2021-11-05 13:40:40|1123.4|1122.8|1123.2|1122.6|1123.4|1122.8|1123.2|1122.6|0
1636119650000|2021-11-05 13:40:50|1123.4|1122.8|1123.2|1122.8|1123.6|1123.2|1123.2|1122.8|0
1636119660000|2021-11-05 13:41:00|1123.4|1123|1124.2|1124|1124.2|1124|1123.4|1123|1204
1636119670000|2021-11-05 13:41:10|1124.4|1123.8|1124.2|1123.8|1124.4|1123.8|1124|1123.8|0
1636119680000|2021-11-05 13:41:20|1124|1123.6|1123.6|1123.4|1124.2|1123.6|1123.6|1123.2|1366
1636119690000|2021-11-05 13:41:30|1123.8|1123.6|1123.6|1123.2|1124|1123.6|1123.6|1123|600
1636119700000|2021-11-05 13:41:40|1123.8|1123.4|1124.4|1123.8|1124.4|1124|1123.8|1123.2|2600
1636119710000|2021-11-05 13:41:50|1124.2|1123.6|1124|1123.6|1124.2|1123.6|1123.8|1123.6|1363
1636119720000|2021-11-05 13:42:00|1123.8|1123.4|1124|1123.4|1124|1123.6|1123.6|1123.4|453
1636119730000|2021-11-05 13:42:10|1123.8|1123.2|1124|1123.6|1124.2|1123.8|1123.6|1123.2|5283
1636119740000|2021-11-05 13:42:20|1124.4|1123.8|1124.2|1124|1124.6|1124.4|1124.2|1123.8|6296
1636119750000|2021-11-05 13:42:30|1124.4|1124.2|1124.6|1124|1124.6|1124.2|1124.4|1124|454
1636119760000|2021-11-05 13:42:40||1124.2||1124||1124.2||1124|0
1636119770000|2021-11-05 13:42:50|1124.4|1123.8|1124.2|1124|1124.6|1124|1124.2|1123.8|3060
1636119780000|2021-11-05 13:43:00|1124.4|1124.2|1124.2|1124|1124.4|1124.2|1124.2|1124|499
1636119790000|2021-11-05 13:43:10|1124.4||1124.4||1124.4||1124.4||0
1636119800000|2021-11-05 13:43:20|1124.6|1124.2|1125.4|1125|1125.4|1125.2|1124.6|1124.2|6909
1636119810000|2021-11-05 13:43:30|1125.6||1125.4||1125.6||1125.4||0
1636119820000|2021-11-05 13:43:40|1125.6|1125.2|1125.2|1125|1125.6|1125.2|1125.2|1125|10
1636119830000|2021-11-05 13:43:50|1125.4|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125|454
1636119840000|2021-11-05 13:44:00|1125.8|1125.4|1126.2|1125.8|1126.2|1125.8|1125.8|1125.4|50441
1636119850000|2021-11-05 13:44:10|1126.4|1126|1126|1125.6|1126.4|1126|1125.8|1125.6|8359
1636119860000|2021-11-05 13:44:20|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1126|1125.6|950
1636119870000|2021-11-05 13:44:30|1126.2|1125.8|1126.2|1126|1126.2|1126|1126.2|1125.8|454
1636119880000|2021-11-05 13:44:40|1126.4|1126.2|1126.4|1126|1126.6|1126.2|1126.4|1126|1458
1636119900000|2021-11-05 13:45:00|1126.2|1125.8|1126|1125.4|1126.4|1125.8|1125.8|1125.4|3171
1636119910000|2021-11-05 13:45:10||1125.6||1125.6||1125.6||1125.6|0
1636119920000|2021-11-05 13:45:20|1125.8|1125.4|1125.8|1125.6|1126|1125.6|1125.6|1125.2|228
1636119930000|2021-11-05 13:45:30||1125.4||1125.4||1125.6||1125.4|0
1636119940000|2021-11-05 13:45:40|1125.6|1125.2|1125.6|1125.4|1125.6|1125.4|1125.6|1125|1334
1636119950000|2021-11-05 13:45:50|1125.4|1125.2|1125.6|1125.2|1125.6|1125.2|1125|1124.6|5819
1636119960000|2021-11-05 13:46:00|1125.8|1125.4|1125.4|1125.2|1125.8|1125.4|1125.4|1125.2|1243
1636119970000|2021-11-05 13:46:10|1125.2|1125|1125.2|1125|1125.2|1125|1125.2|1125|1019
1636119980000|2021-11-05 13:46:20|1125|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.8|1117
1636119990000|2021-11-05 13:46:30|1125.4|1125|1125.4|1125|1125.4|1125|1125.2|1125|0
1636120000000|2021-11-05 13:46:40|1125.6|1124.8|1125.4|1125|1125.6|1125|1125.4|1124.8|0
1636120020000|2021-11-05 13:47:00|1125.2|1124.8|1125.8|1125.4|1125.8|1125.4|1125.2|1124.8|2279
1636120030000|2021-11-05 13:47:10|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1125.8|1125.6|0
1636120040000|2021-11-05 13:47:20|1126|1125.6|1126.2|1125.6|1126.2|1125.6|1126|1125.6|0
1636120050000|2021-11-05 13:47:30|1126|1125.2|1125.6|1125.2|1126.2|1125.4|1125.6|1125|3649
1636120070000|2021-11-05 13:47:50|1125.4|1125|1124.8|1124.6|1125.4|1125|1124.8|1124.4|2311
1636120080000|2021-11-05 13:48:00|1125|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.6|920
1636120090000|2021-11-05 13:48:10|1125|1124.6|1124.8|1124.4|1125.2|1124.8|1124.6|1124.4|116
1636120100000|2021-11-05 13:48:20|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.4|1124|573
1636120110000|2021-11-05 13:48:30|1125|1124.6|1125|1124.6|1125|1124.8|1125|1124.6|1966
1636120130000|2021-11-05 13:48:50|1125.2|1125|1125|1124.6|1125.4|1125.2|1125|1124.6|6817
1636120140000|2021-11-05 13:49:00|1125.2|1124.8|1125.2|1124.6|1125.2|1124.8|1125.2|1124.6|500
1636120150000|2021-11-05 13:49:10|1125|1124.4|1124.8|1124.4|1125|1124.4|1124.8|1124.4|500
1636120160000|2021-11-05 13:49:20|1125|1124.6|1125|1124.6|1125.2|1125|1124.8|1124.4|3769
1636120170000|2021-11-05 13:49:30|1125.2||1124.8||1125.2||1124.8||0
1636120180000|2021-11-05 13:49:40|1125|1124.8|1125|1124.6|1125.4|1125.2|1125|1124.6|6980
1636120190000|2021-11-05 13:49:50|1125.2|1124.8|1125.2|1124.8|1125.4|1125|1125.2|1124.6|1454
1636120200000|2021-11-05 13:50:00|1125.4|1125|1126.2|1125.8|1126.2|1125.8|1125.2|1124.8|1112
1636120210000|2021-11-05 13:50:10|1126.4|1126|1126.6|1126|1126.6|1126.2|1126.4|1126|434
1636120220000|2021-11-05 13:50:20|1126.4||1126.2||1126.4||1126.2||0
1636120230000|2021-11-05 13:50:30|1126|1125.8|1126|1125.6|1126.2|1126|1125.8|1125.6|678
1636120240000|2021-11-05 13:50:40|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|1126.2|1125.6|0
1636120250000|2021-11-05 13:50:50|1126|1125.6|1125.6|1125|1126.2|1125.6|1125.4|1125|4388
1636120260000|2021-11-05 13:51:00|1125.4|1125.2|1126.2|1125.8|1126.4|1126|1125.4|1125.2|16274
1636120270000|2021-11-05 13:51:10|1126|1125.6|1126|1125.6|1126|1125.6|1125.8|1125.6|861
1636120280000|2021-11-05 13:51:20|1125.8|1125.4|1126|1125.6|1126.2|1125.6|1125.8|1125.4|2330
1636120290000|2021-11-05 13:51:30|1126.2|1125.4|1126|1125.4|1126.2|1125.6|1125.6|1125.2|793
1636120300000|2021-11-05 13:51:40||1125.6||1125.4||1125.6||1125.4|0
1636120310000|2021-11-05 13:51:50|1126.2|1125.6|1125.8|1125.4|1126.2|1125.8|1125.8|1125.4|2500
1636120320000|2021-11-05 13:52:00|1126|1125.2|1125.6|1125|1126|1125.2|1125.4|1125|1532
1636120330000|2021-11-05 13:52:10||1125.2||1125.2||1125.2||1125|0
1636120340000|2021-11-05 13:52:20|1125.4|1125|1125.2|1124.8|1125.4|1125|1125.2|1124.8|1315
1636120350000|2021-11-05 13:52:30|1125|1124.6|1124.4|1124|1125|1124.6|1124.4|1124|637
1636120360000|2021-11-05 13:52:40|1124.6|1124.2|1124.8|1124.2|1124.8|1124.2|1124.4|1124|221
1636120370000|2021-11-05 13:52:50|1124.6||1124.6||1124.8||1124.6||0
1636120380000|2021-11-05 13:53:00|1124.4||1124.6||1124.6||1124.4||500
1636120390000|2021-11-05 13:53:10|1124.4|1123.8|1124.2|1123.8|1124.6|1124|1124.2|1123.8|4457
1636120400000|2021-11-05 13:53:20|1124|1123.6|1124|1123.6|1124.2|1123.8|1124|1123.4|8294
1636120410000|2021-11-05 13:53:30|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|0
1636120420000|2021-11-05 13:53:40|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.2|1123|1468
1636120430000|2021-11-05 13:53:50|1123.4|1123|1123.6|1123|1123.6|1123|1123.2|1123|11
1636120440000|2021-11-05 13:54:00|1123.4|1122.8|1123|1122.6|1123.6|1122.8|1122.8|1122.4|1400
1636120450000|2021-11-05 13:54:10|1123.2|1122.8|1123.2|1122.6|1123.2|1122.8|1123.2|1122.6|0
1636120470000|2021-11-05 13:54:30|1123||1123||1123||1123||0
1636120480000|2021-11-05 13:54:40|1122.8|1122.4|1122.8|1122.4|1123|1122.6|1122.6|1122.2|3859
1636120490000|2021-11-05 13:54:50|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122|0
1636120500000|2021-11-05 13:55:00|1122.4||1122.6||1122.6||1122.4||1250
1636120510000|2021-11-05 13:55:10|1122.4|1122|1122.2|1121.8|1122.4|1122|1121.8|1121.4|12000
1636120520000|2021-11-05 13:55:20|1122|1122|1122|1121.6|1122|1122|1122|1121.6|745
1636120540000|2021-11-05 13:55:40|1121.8|1121.4|1121.8|1121.6|1121.8|1121.6|1121.8|1121.4|1635
1636120550000|2021-11-05 13:55:50|1122|1121.8|1122.6|1122.2|1122.6|1122.2|1122|1121.8|8449
1636120560000|2021-11-05 13:56:00|1122.8|1121.8|1121.8|1121.4|1122.8|1121.8|1121.8|1121.4|4110
1636120570000|2021-11-05 13:56:10|1121.6|1121.2|1121.6|1121|1121.6|1121.4|1121.2|1120.8|4535
1636120580000|2021-11-05 13:56:20|1121.8|1121.2|1121.4|1121|1121.8|1121.4|1121.4|1121|0
1636120590000|2021-11-05 13:56:30|1121.2|1120.8|1121.2|1120.8|1121.6|1121|1121|1120.8|8325
1636120600000|2021-11-05 13:56:40|1121|1120.6|1121.4|1120.8|1121.4|1120.8|1120.8|1120.6|638
1636120610000|2021-11-05 13:56:50|1121.2|1120.6|1121|1120.6|1121.2|1120.6|1121|1120.6|0
1636120620000|2021-11-05 13:57:00|1120.8|1120.4|1121.2|1120.6|1121.2|1120.6|1120.6|1120.2|0
1636120630000|2021-11-05 13:57:10|1121|1120.8|1121.2|1120.8|1121.2|1121|1121|1120.6|4300
1636120640000|2021-11-05 13:57:20|1121.4|1120.6|1121.4|1121.2|1121.4|1121.2|1121.4|1120.6|227
1636120650000|2021-11-05 13:57:30|1121.2|1121|1121|1120.8|1121.2|1121|1120.8|1120.6|2374
1636120660000|2021-11-05 13:57:40|1120.8|1120.6|1120.8|1120.6|1120.8|1120.6|1120.8|1120.6|41
1636120680000|2021-11-05 13:58:00||1120.4||1120.4||1120.4||1120.4|1820
1636120690000|2021-11-05 13:58:10|1120.6|1120.6|1121|1120.6|1121|1120.6|1120.6|1120.6|1047
1636120700000|2021-11-05 13:58:20|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|542
1636120710000|2021-11-05 13:58:30|1121|1120.6|1120.8|1120.4|1121.4|1121|1120.6|1120.4|4602
1636120720000|2021-11-05 13:58:40|1120.6|1120|1120.8|1120.4|1120.8|1120.4|1120.4|1120|4135
1636120730000|2021-11-05 13:58:50|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|0
1636120740000|2021-11-05 13:59:00|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1120.8|1120.4|0
1636120750000|2021-11-05 13:59:10|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120|3983
1636120760000|2021-11-05 13:59:20||1120||1120||1120||1120|0
1636120770000|2021-11-05 13:59:30|1120.4|1119.8|1120|1119.6|1120.4|1119.8|1119.6|1119.4|7480
1636120780000|2021-11-05 13:59:40|1120.2|1119.8|1120.2|1119.8|1120.2|1120|1120.2|1119.8|1032
1636120790000|2021-11-05 13:59:50|1120||1120||1120||1120||0
1636120800000|2021-11-05 14:00:00|1119.8|1119.6|1119.4|1119|1119.8|1119.6|1119.4|1119|2761
1636120810000|2021-11-05 14:00:10|1119.2|1118.8|1119.8|1119.2|1119.8|1119.4|1119|1118.6|1837
1636120820000|2021-11-05 14:00:20|1120|1119.4|1119.6|1119.2|1120.2|1119.8|1119.6|1119|6625
1636120830000|2021-11-05 14:00:30|1119|1118.8|1119.6|1119.2|1119.6|1119.2|1119|1118.8|17651
1636120840000|2021-11-05 14:00:40|1119.8|1119.4|1119.8|1119.2|1120|1119.6|1119.8|1119.2|26
1636120860000|2021-11-05 14:01:00|1120|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|0
1636120870000|2021-11-05 14:01:10|1120.2|1119.8|1120|1119.8|1120.2|1119.8|1119.8|1119.6|1752
1636120880000|2021-11-05 14:01:20|1119.8|1119.6|1120.6|1120.2|1120.6|1120.2|1119.4|1119.2|13954
1636120890000|2021-11-05 14:01:30|1120.2|1120|1120.2|1119.6|1120.4|1120|1120|1119.6|11196
1636120900000|2021-11-05 14:01:40|1120.4|1119.8|1120.4|1120|1120.4|1120|1120.4|1119.8|1209
1636120910000|2021-11-05 14:01:50||1119.8||1120||1120||1119.8|0
1636120920000|2021-11-05 14:02:00|1120.2|1119.6|1119.2|1119|1120.2|1119.6|1119.2|1119|5236
1636120930000|2021-11-05 14:02:10|1119.4|1119.2|1119.6|1119.2|1119.6|1119.2|1119.2|1119|1212
1636120950000|2021-11-05 14:02:30|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.2|1119|500
1636120960000|2021-11-05 14:02:40|1119.2|1119.2|1119.2|1118.6|1119.6|1119.2|1119.2|1118.6|4000
1636120970000|2021-11-05 14:02:50|1119.4|1118.8|1119.2|1118.6|1119.4|1119|1119.2|1118.6|0
1636120980000|2021-11-05 14:03:00|1119|1118.4|1119|1118.6|1119|1118.6|1118.4|1118|2620
1636120990000|2021-11-05 14:03:10|1119.2|1118.4|1119.2|1118.8|1119.2|1118.8|1119.2|1118.4|1087
1636121000000|2021-11-05 14:03:20|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.6|1118.4|0
1636121010000|2021-11-05 14:03:30|1119|1118.6|1119|1118.6|1119.2|1119|1119|1118.6|2882
1636121020000|2021-11-05 14:03:40|1119.2|1118.8|1119.2|1119|1119.2|1119|1119|1118.8|0
1636121030000|2021-11-05 14:03:50|1119|1118.8|1119.2|1118.8|1119.2|1118.8|1118.8|1118.4|487
1636121040000|2021-11-05 14:04:00|1119|1119|1119.2|1118.6|1119.2|1119|1119|1118.6|3109
1636121050000|2021-11-05 14:04:10|1119.4|1118.8|1119.8|1119.4|1120|1119.6|1119.4|1118.6|2043
1636121060000|2021-11-05 14:04:20|1120|1119.6|1119.2|1119|1120|1119.6|1119.2|1119|572
1636121070000|2021-11-05 14:04:30|1119.4|1118.8|1119.4|1118.8|1119.4|1119|1119.2|1118.8|1704
1636121080000|2021-11-05 14:04:40|1119.2||1119.4||1119.4||1119.2||0
1636121090000|2021-11-05 14:04:50|1119.6|1119|1119.4|1119.2|1119.6|1119.2|1119.4|1119|667
1636121100000|2021-11-05 14:05:00|1119.6|1119|1119.6|1119.4|1119.6|1119.4|1119.6|1119|1709
1636121110000|2021-11-05 14:05:10||1119.2||1119.2||1119.2||1119.2|43
1636121120000|2021-11-05 14:05:20|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|754
1636121130000|2021-11-05 14:05:30||1119.4||1119.8||1119.8||1119.4|0
1636121140000|2021-11-05 14:05:40|1120.2|1119.6|1120|1119.6|1120.4|1119.8|1120|1119.6|1002
1636121150000|2021-11-05 14:05:50|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|1099
1636121160000|2021-11-05 14:06:00|1119.8|1119.4|1119.2|1119|1119.8|1119.4|1119.2|1119|1362
1636121170000|2021-11-05 14:06:10|1119.4|1118.8|1119.4|1119|1119.4|1119|1119.4|1118.8|1167
1636121190000|2021-11-05 14:06:30|1119.2||1119.2||1119.2||1119.2||0
1636121200000|2021-11-05 14:06:40|1119.4|1119.2|1119.2|1118.8|1119.6|1119.4|1119.2|1118.8|2518
1636121210000|2021-11-05 14:06:50|1119|1119|1119.2|1118.8|1119.2|1119|1119|1118.8|0
1636121230000|2021-11-05 14:07:10|1119|1119|1119|1118.8|1119|1119|1119|1118.8|0
1636121240000|2021-11-05 14:07:20|1119.2||1119.2||1119.2||1119.2||0
1636121250000|2021-11-05 14:07:30|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|595
1636121260000|2021-11-05 14:07:40|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.6|1118.4|4134
1636121270000|2021-11-05 14:07:50|1118.6|1118.2|1118.6|1118.2|1118.8|1118.4|1118.4|1118|2845
1636121280000|2021-11-05 14:08:00|1118.8|1118.4|1118.6|1118.2|1119|1118.6|1118.6|1118.2|579
1636121290000|2021-11-05 14:08:10|1118.4|1118|1118|1117.6|1118.6|1118|1118|1117.6|1007
1636121300000|2021-11-05 14:08:20|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|0
1636121310000|2021-11-05 14:08:30|1118.4|1118|1119|1118.6|1119.2|1118.8|1118.4|1118|3935
1636121320000|2021-11-05 14:08:40|1119.2|1118.8|1119.2|1118.8|1119.4|1119|1119.2|1118.8|1038
1636121330000|2021-11-05 14:08:50|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|819
1636121340000|2021-11-05 14:09:00|1119.4|1119|1120|1119.6|1120|1119.6|1119.4|1119|3135
1636121350000|2021-11-05 14:09:10|1119.8|1119.4|1120|1119.6|1120.2|1119.8|1119.8|1119.4|2174
1636121360000|2021-11-05 14:09:20|1119.8|1119.4|1119.8|1119.4|1119.8|1119.6|1119.6|1119.4|888
1636121370000|2021-11-05 14:09:30|1120|1119.6|1119.6|1119.4|1120|1119.6|1119.6|1119.4|1473
1636121380000|2021-11-05 14:09:40|1119.4|1119.2|1119.8|1119.4|1119.8|1119.4|1119.4|1119|4226
1636121390000|2021-11-05 14:09:50|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|240
1636121400000|2021-11-05 14:10:00|1119.4|1119|1119.2|1119|1119.4|1119.2|1119.2|1119|423
1636121410000|2021-11-05 14:10:10|1119.4|1119.2|1119.4|1119.2|1119.8|1119.4|1119.4|1119|16688
1636121420000|2021-11-05 14:10:20|1119.2|1119|1119|1118.8|1119.2|1119|1119|1118.8|565
1636121430000|2021-11-05 14:10:30|1119.2|1119|1119|1118.4|1119.4|1119|1118.8|1118.4|3898
1636121440000|2021-11-05 14:10:40|1119.2|1118.6|1119.4|1119|1119.4|1119|1119.2|1118.6|1220
1636121450000|2021-11-05 14:10:50|1119.2|1118.8|1119.2|1118.8|1119.4|1118.8|1119|1118.8|784
1636121470000|2021-11-05 14:11:10|1119|1118.6|1118.8|1118.6|1119|1118.6|1118.8|1118.6|0
1636121480000|2021-11-05 14:11:20|1119|1118.8|1119|1118.6|1119.2|1118.8|1118.8|1118.6|215
1636121490000|2021-11-05 14:11:30|1118.8|1118.8|1119.8|1119.6|1120|1119.6|1118.8|1118.8|2092
1636121500000|2021-11-05 14:11:40|1119.6|1119.4|1119.4|1119|1119.8|1119.4|1119|1118.6|9487
1636121510000|2021-11-05 14:11:50|1119.2|1119.2|1119.6|1119.2|1119.6|1119.2|1119.2|1118.8|751
1636121520000|2021-11-05 14:12:00|1119.4|1119|1119.4|1119|1119.6|1119.2|1119.4|1118.8|932
1636121530000|2021-11-05 14:12:10|1119.2|1119.2|1119.6|1119.2|1119.6|1119.4|1119.2|1119|739
1636121540000|2021-11-05 14:12:20|1119.8|1119.4|1120|1119.6|1120|1119.8|1119.8|1119.4|1553
1636121550000|2021-11-05 14:12:30|1120.2|1119.8|1120.4|1119.8|1120.4|1120|1120.2|1119.8|456
1636121560000|2021-11-05 14:12:40|1120.6|1120|1120.6|1120.4|1120.8|1120.4|1120.6|1120|418
1636121570000|2021-11-05 14:12:50|1120.8|1120.2|1120.6|1120.4|1120.8|1120.6|1120.6|1120.2|1324
1636121580000|2021-11-05 14:13:00|1120.8|1120.6|1120.4|1120|1120.8|1120.6|1120.2|1120|3654
1636121590000|2021-11-05 14:13:10|1120.2|1119.8|1120.4|1119.8|1120.4|1119.8|1120.2|1119.8|139
1636121600000|2021-11-05 14:13:20|1120.2|1120|1120.4|1120|1120.6|1120.2|1120|1119.8|1379
1636121610000|2021-11-05 14:13:30|1120.2||1120.2||1120.4||1120.2||0
1636121620000|2021-11-05 14:13:40|1120|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|1167
1636121630000|2021-11-05 14:13:50|1120|1119.4|1119.2|1118.8|1120|1119.6|1119|1118.8|11472
1636121640000|2021-11-05 14:14:00|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1636121650000|2021-11-05 14:14:10|1119.4|1119|1119.6|1119|1119.6|1119|1119.4|1119|2702
1636121660000|2021-11-05 14:14:20|1119.4|1118.8|1119.2|1118.8|1119.4|1119|1119.2|1118.8|455
1636121680000|2021-11-05 14:14:40|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1119|1759
1636121690000|2021-11-05 14:14:50|1119.4|1119|1119.4|1119|1119.6|1119|1119.4|1119|0
1636121700000|2021-11-05 14:15:00|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|0
1636121710000|2021-11-05 14:15:10||1119.4||1119.4||1119.4||1119.2|0
1636121720000|2021-11-05 14:15:20|1119.8|1119.2|1119.8|1119.4|1119.8|1119.4|1119.8|1119.2|0
1636121730000|2021-11-05 14:15:30|1119.6|1119.2|1119|1118.6|1119.6|1119.2|1118.8|1118.6|2326
1636121740000|2021-11-05 14:15:40||1118.8||1118.6||1118.8||1118.6|456
1636121750000|2021-11-05 14:15:50||1118.4||1118.6||1118.6||1118.4|0
1636121760000|2021-11-05 14:16:00|1119.2|1118.8|1119.2|1118.8|1119.4|1119|1119.2|1118.8|153
1636121770000|2021-11-05 14:16:10|1119.4||1119.4||1119.4||1119.2||0
1636121780000|2021-11-05 14:16:20|1119.2|1118.6|1118.6|1118.2|1119.2|1118.6|1118.4|1118.2|3496
1636121790000|2021-11-05 14:16:30|1118.8|1118|1119|1118.6|1119|1118.6|1118.2|1117.8|2959
1636121800000|2021-11-05 14:16:40|1119.2|1118.8|1119.2|1118.6|1119.2|1118.8|1119|1118.6|1125
1636121820000|2021-11-05 14:17:00|1119|1118.4|1118.4|1118|1119|1118.4|1118.2|1118|5509
1636121830000|2021-11-05 14:17:10|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|0
1636121840000|2021-11-05 14:17:20|1118.2|1118.2|1117.8|1117.4|1118.2|1118.2|1117.8|1117.4|955
1636121850000|2021-11-05 14:17:30|1118|1117.2|1117.6|1117.2|1118|1117.2|1117.4|1117.2|0
1636121860000|2021-11-05 14:17:40|1117.8|1117.4|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|1687
1636121870000|2021-11-05 14:17:50|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|475
1636121880000|2021-11-05 14:18:00|1117.4|1117|1117.8|1117.4|1117.8|1117.4|1117.2|1116.8|1807
1636121890000|2021-11-05 14:18:10|1117|1116.8|1117.6|1117.2|1117.6|1117.2|1117|1116.8|19297
1636121900000|2021-11-05 14:18:20|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|0
1636121910000|2021-11-05 14:18:30|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117.2|168
1636121920000|2021-11-05 14:18:40|1117.4||1117.4||1117.4||1117.4||0
1636121930000|2021-11-05 14:18:50|1117.6|1117.4|1117.8|1117.4|1117.8|1117.6|1117.6|1117.4|500
1636121940000|2021-11-05 14:19:00|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.2|1116.8|1849
1636121950000|2021-11-05 14:19:10|1117.4|1117|1117|1116.6|1117.4|1117|1116.8|1116.4|181
1636121960000|2021-11-05 14:19:20|1116.8|1116.4|1116.6|1116.2|1116.8|1116.6|1116.6|1116.2|1888
1636121990000|2021-11-05 14:19:50|1116.8|1116.4|1117.2|1116.8|1117.4|1117.2|1116.8|1116.4|2189
1636122000000|2021-11-05 14:20:00|1117.4|1117|1117.4|1117|1117.6|1117|1117.2|1116.8|1027
1636122010000|2021-11-05 14:20:10|1117.6|1117.2|1117.6|1117.2|1117.6|1117.4|1117.4|1117.2|919
1636122030000|2021-11-05 14:20:30|1117.4|1117.4|1117.6|1117.2|1117.6|1117.4|1117.4|1117.2|402
1636122040000|2021-11-05 14:20:40|1117.4|1117|1117.4|1117|1117.4|1117|1117.2|1116.8|1378
1636122050000|2021-11-05 14:20:50|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.2|1117|1457
1636122060000|2021-11-05 14:21:00|1117.2|1116.8|1117.2|1116.8|1117.4|1116.8|1117.2|1116.8|1706
1636122070000|2021-11-05 14:21:10|1117.4|1117|1117.6|1117.2|1117.8|1117.2|1117.4|1117|0
1636122080000|2021-11-05 14:21:20|1117.4||1117.6||1117.6||1117.4||0
1636122090000|2021-11-05 14:21:30|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|155
1636122110000|2021-11-05 14:21:50|1117.2|1116.8|1117.4|1117|1117.4|1117.2|1117.2|1116.8|5671
1636122120000|2021-11-05 14:22:00|1117.2|1116.8|1117.2|1116.8|1117.2|1117|1117.2|1116.8|1275
1636122130000|2021-11-05 14:22:10|1117|1116.6|1116.4|1116.2|1117|1116.6|1116.4|1116|9345
1636122140000|2021-11-05 14:22:20|1116.6|1116.4|1116.4|1116|1116.8|1116.4|1116.4|1115.8|4966
1636122150000|2021-11-05 14:22:30|1116.2|1115.8|1116.2|1115.8|1116.4|1116.2|1116|1115.6|5145
1636122160000|2021-11-05 14:22:40|1116.4|1116|1116.2|1115.8|1116.4|1116|1116.2|1115.8|400
1636122170000|2021-11-05 14:22:50|1116.4|1116|1116.6|1116.2|1116.8|1116.4|1116.4|1116|1643
1636122180000|2021-11-05 14:23:00|1116.8|1116.4|1116.4|1116|1116.8|1116.4|1116.4|1116|843
1636122190000|2021-11-05 14:23:10|1116.6|1116.2|1116.4|1115.8|1116.6|1116.2|1116|1115.6|1229
1636122200000|2021-11-05 14:23:20|1116.2|1116|1116.6|1116.2|1116.6|1116.2|1116.2|1115.8|0
1636122210000|2021-11-05 14:23:30|1116.8|1116|1116.8|1116.2|1116.8|1116.2|1116.2|1116|5000
1636122220000|2021-11-05 14:23:40|1117|1116.4|1117|1116.6|1117|1116.6|1117|1116.4|762
1636122230000|2021-11-05 14:23:50|1116.8|1116.4|1116.4|1116|1116.8|1116.4|1116.4|1116|3004
1636122240000|2021-11-05 14:24:00|1116.6|1116.2|1116.8|1116.2|1116.8|1116.2|1116.4|1116|4112
1636122250000|2021-11-05 14:24:10|1116.6|1116.4|1117.2|1116.8|1117.2|1116.8|1116.6|1116.4|3122
1636122260000|2021-11-05 14:24:20|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1636122270000|2021-11-05 14:24:30|1117.4|1117|1117.6|1117.2|1117.8|1117.4|1117.4|1117|7156
1636122280000|2021-11-05 14:24:40|1117.4|1117|1117.6|1117|1117.6|1117.2|1117.2|1117|1442
1636122290000|2021-11-05 14:24:50|1117.4|1117.4|1117.6|1117.2|1117.8|1117.4|1117.4|1117|1304
1636122300000|2021-11-05 14:25:00|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|0
1636122310000|2021-11-05 14:25:10|1117.6|1117.2|1117.4|1117|1117.8|1117.2|1117.4|1117|9772
1636122320000|2021-11-05 14:25:20|1117.6|1117.2|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|1347
1636122330000|2021-11-05 14:25:30|1117.6|1117.2|1118.4|1118|1118.4|1118|1117.6|1117.2|4038
1636122340000|2021-11-05 14:25:40|1118.6|1118.2|1118|1117.8|1118.6|1118.2|1118|1117.8|734
1636122350000|2021-11-05 14:25:50|1117.8|1117.6|1118|1117.6|1118|1117.6|1117.6|1117.2|1007
1636122360000|2021-11-05 14:26:00|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|283
1636122370000|2021-11-05 14:26:10|1117.6|1117.2|1117.4|1117.2|1117.6|1117.2|1117.4|1117.2|1520
1636122380000|2021-11-05 14:26:20|1117.6|1117|1117.6|1117.2|1117.6|1117.2|1117.2|1117|623
1636122390000|2021-11-05 14:26:30|1117.4|1117|1117.4|1117|1117.4|1117|1117.2|1117|0
1636122400000|2021-11-05 14:26:40|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.4|1117|0
1636122410000|2021-11-05 14:26:50|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|644
1636122430000|2021-11-05 14:27:10|1117.2|1116.8|1117|1116.8|1117.2|1116.8|1117|1116.8|1185
1636122440000|2021-11-05 14:27:20|1117.2||1117||1117.2||1117||0
1636122460000|2021-11-05 14:27:40|1116.8|1116.6|1116.8|1116.4|1116.8|1116.6|1116.6|1116.4|1248
1636122470000|2021-11-05 14:27:50|1116.6|1116.2|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|1098
1636122480000|2021-11-05 14:28:00|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1116|1660
1636122490000|2021-11-05 14:28:10|||||||||100
1636122500000|2021-11-05 14:28:20|1116.2|1115.8|1116.4|1116|1116.6|1116.4|1116|1115.8|28270
1636122510000|2021-11-05 14:28:30|1116.2||1116.2||1116.2||1116.2||100
1636122520000|2021-11-05 14:28:40|1116.4||1116.2||1116.4||1116.2||0
1636122530000|2021-11-05 14:28:50|1116.4|1116.2|1117|1116.6|1117|1116.6|1116.4|1116.2|4221
1636122540000|2021-11-05 14:29:00|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|336
1636122550000|2021-11-05 14:29:10|1116.6|1116.6|1116.6|1116.2|1116.6|1116.6|1116.4|1116.2|1581
1636122560000|2021-11-05 14:29:20|1116.4||1116.4||1116.4||1116.4||0
1636122570000|2021-11-05 14:29:30|1116.6|1116|1116.4|1116|1116.6|1116|1116.2|1116|430
1636122580000|2021-11-05 14:29:40|1116.2|1115.8|1116.8|1116.4|1116.8|1116.4|1116.2|1115.8|2862
1636122590000|2021-11-05 14:29:50|1116.6|1116.6|1117|1116.8|1117.4|1116.8|1116.6|1116.4|1778
1636122600000|2021-11-05 14:30:00|1117.2|1116.6|1116.8|1116.6|1117.4|1116.6|1116.8|1116.6|0
1636122610000|2021-11-05 14:30:10|1117|1116.8|1116.6|1116.2|1117.2|1116.8|1116.6|1116.2|2137
1636122620000|2021-11-05 14:30:20|1116.8|1116.4|1116.2|1116|1116.8|1116.6|1116.2|1116|1624
1636122630000|2021-11-05 14:30:30||1115.8||1116||1116||1115.8|0
1636122640000|2021-11-05 14:30:40|1116|1115.8|1116.2|1115.8|1116.2|1116|1116|1115.8|2588
1636122660000|2021-11-05 14:31:00|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.6|1115.4|2942
1636122670000|2021-11-05 14:31:10|1116|1115.6|1116|1115.8|1116|1115.8|1116|1115.6|100
1636122680000|2021-11-05 14:31:20|1116.2|1115.6|1116|1115.6|1116.2|1115.6|1116|1115.6|4400
1636122690000|2021-11-05 14:31:30|1116.2|1115.8|1116.2|1116|1116.2|1116|1116.2|1115.8|2
1636122700000|2021-11-05 14:31:40|1116.4|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1115.8|2100
1636122710000|2021-11-05 14:31:50|1116.6|1116.2|1116.8|1116.4|1117|1116.8|1116.6|1116.2|8518
1636122720000|2021-11-05 14:32:00|1117|1116.6|1116.4|1116.2|1117|1116.6|1116.4|1116.2|971
1636122730000|2021-11-05 14:32:10|1116.6|1116|1116.4|1116|1116.6|1116.2|1116.2|1116|2879
1636122740000|2021-11-05 14:32:20|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|500
1636122750000|2021-11-05 14:32:30|1116.6|1116.2|1117.2|1116.8|1117.2|1116.8|1116.4|1116.2|867
1636122760000|2021-11-05 14:32:40|1117|1116.6|1117.2|1116.6|1117.2|1116.6|1116.8|1116.6|500
1636122770000|2021-11-05 14:32:50|1117|1116.8|1117|1116.6|1117|1116.8|1116.8|1116.6|913
1636122780000|2021-11-05 14:33:00|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1117|1116.4|500
1636122790000|2021-11-05 14:33:10|1116.8|1116.4|1116.8|1116.6|1116.8|1116.6|1116.6|1116.2|1956
1636122800000|2021-11-05 14:33:20|1117|1116.8|1116.8|1116.4|1117|1116.8|1116.8|1116.4|6653
1636122810000|2021-11-05 14:33:30|1117|1116.6|1117|1116.6|1117|1116.8|1116.8|1116.6|0
1636122820000|2021-11-05 14:33:40|1116.8||1117||1117||1116.8||0
1636122830000|2021-11-05 14:33:50|1117.2|1116.8|1117.4|1117|1117.4|1117|1117|1116.6|10196
1636122850000|2021-11-05 14:34:10|1117.6|1117.2|1117.6|1117.4|1117.8|1117.4|1117.6|1117.2|1122
1636122860000|2021-11-05 14:34:20|1117.8|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.4|2598
1636122870000|2021-11-05 14:34:30||1117.8||1117.8||1117.8||1117.8|0
1636122880000|2021-11-05 14:34:40||1117.6||1117.6||1117.6||1117.6|0
1636122890000|2021-11-05 14:34:50|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.4|1117|394
1636122900000|2021-11-05 14:35:00||1117.2||1117.4||1117.4||1117.2|0
1636122920000|2021-11-05 14:35:20|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|0
1636122930000|2021-11-05 14:35:30|1117.6|1117.2|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|916
1636122940000|2021-11-05 14:35:40|1118|1117.6|1117.8|1117.2|1118|1117.6|1117.8|1117.2|0
1636122950000|2021-11-05 14:35:50|1117.6|1117.4|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1636122960000|2021-11-05 14:36:00|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|2037
1636122970000|2021-11-05 14:36:10|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|2328
1636122980000|2021-11-05 14:36:20|1118|1117.6|1117.6|1117.4|1118|1117.6|1117.4|1117.2|5693
1636122990000|2021-11-05 14:36:30|1117.8|1117.6|1117.8|1117.4|1118|1117.6|1117.6|1117.4|1127
1636123000000|2021-11-05 14:36:40|1117.6|1117|1117.4|1117|1117.6|1117.2|1117.4|1117|12945
1636123010000|2021-11-05 14:36:50|1117.2|1116.8|1117.4|1117|1117.4|1117.2|1117|1116.8|3141
1636123020000|2021-11-05 14:37:00|1117.2|1116.8|1117.2|1116.8|1117.2|1117|1117.2|1116.8|0
1636123030000|2021-11-05 14:37:10|1117||1117.2||1117.2||1117||1254
1636123040000|2021-11-05 14:37:20|1117|1116.6|1116.8|1116.4|1117|1116.6|1116.8|1116.4|1493
1636123050000|2021-11-05 14:37:30|1116.6|1116.2|1116.2|1116|1116.8|1116.2|1116.2|1116|4790
1636123060000|2021-11-05 14:37:40|1116|1115.8|1115.8|1115.4|1116.2|1115.8|1115.8|1115.4|321
1636123070000|2021-11-05 14:37:50|1116|1115.2|1116.4|1116|1116.4|1116.2|1115.8|1115.2|7975
1636123090000|2021-11-05 14:38:10|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|632
1636123100000|2021-11-05 14:38:20|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|500
1636123110000|2021-11-05 14:38:30|1115.6|1115.2|1115.6|1115.4|1115.6|1115.4|1115.6|1115.2|0
1636123120000|2021-11-05 14:38:40|1115.8|1115.6|1115.8|1115.6|1116|1115.8|1115.8|1115.6|1221
1636123130000|2021-11-05 14:38:50||1115.4||1115.4||1115.4||1115.4|3000
1636123140000|2021-11-05 14:39:00|1115.6|1115.2|1115.4|1115.2|1115.6|1115.2|1115.4|1115|538
1636123150000|2021-11-05 14:39:10||1115||1115.2||1115.2||1115|0
1636123160000|2021-11-05 14:39:20|1115.2|1115|1115.2|1115|1115.2|1115|1115.2|1115|500
1636123170000|2021-11-05 14:39:30|1115.4|1114.8|1115.2|1114.8|1115.4|1114.8|1114.8|1114.6|16271
1636123180000|2021-11-05 14:39:40|1115||1115||1115||1115||0
1636123190000|2021-11-05 14:39:50|1115.2|1115|1115.4|1115|1115.4|1115|1115.2|1114.8|6357
1636123210000|2021-11-05 14:40:10|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|2432
1636123220000|2021-11-05 14:40:20|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.6|812
1636123230000|2021-11-05 14:40:30|1114.6|1114.4|1114.4|1114.2|1114.6|1114.4|1114.4|1114|3221
1636123240000|2021-11-05 14:40:40|1114.6|1114|1114.6|1114.4|1114.8|1114.4|1114.4|1114|261
1636123250000|2021-11-05 14:40:50|1114.8|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.6|2175
1636123270000|2021-11-05 14:41:10|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|0
1636123280000|2021-11-05 14:41:20||1114.6||1114.6||1114.6||1114.6|0
1636123290000|2021-11-05 14:41:30|1115|1114.8|1115.2|1115|1115.2|1115|1115|1114.8|200
1636123300000|2021-11-05 14:41:40|1115.6|1115.2|1115.6|1115.2|1116|1115.6|1115.4|1115.2|7016
1636123310000|2021-11-05 14:41:50|1115.8|1115.4|1116|1115.4|1116|1115.4|1115.8|1115.4|1500
1636123320000|2021-11-05 14:42:00|1115.8|1115.6|1116.4|1115.8|1116.4|1115.8|1115.8|1115.4|682
1636123330000|2021-11-05 14:42:10|1116.2||1116.4||1116.4||1116.2||0
1636123350000|2021-11-05 14:42:30|1116.6|1116|1116.6|1116.2|1116.8|1116.4|1116.6|1116|2577
1636123360000|2021-11-05 14:42:40|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|0
1636123370000|2021-11-05 14:42:50|1116|1115.8|1116.2|1115.8|1116.2|1116|1116|1115.8|51104
1636123380000|2021-11-05 14:43:00|1116|1116|1116.4|1116|1116.4|1116.2|1116|1115.8|2881
1636123390000|2021-11-05 14:43:10||1116.2||1116||1116.2||1116|0
1636123410000|2021-11-05 14:43:30|1116.6|1116.2|1116.4|1116|1116.6|1116.4|1116.4|1116|1132
1636123420000|2021-11-05 14:43:40|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1636123430000|2021-11-05 14:43:50|1116.6|1115.8|1116.4|1116|1116.6|1116|1116.4|1115.8|0
1636123450000|2021-11-05 14:44:10|1116.6|1116.2|1116.4|1116.2|1116.6|1116.2|1116.4|1116.2|723
1636123460000|2021-11-05 14:44:20|1116.6|1116|1116.4|1116|1116.6|1116.4|1116.4|1116|912
1636123470000|2021-11-05 14:44:30||1116.2||1116.2||1116.2||1116.2|0
1636123480000|2021-11-05 14:44:40||1116||1116||1116||1116|0
1636123490000|2021-11-05 14:44:50|1116.6|1116.2|1117.2|1116.8|1117.2|1117|1116.6|1116.2|6534
1636123500000|2021-11-05 14:45:00|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.6|0
1636123510000|2021-11-05 14:45:10|1117|1116.6|1116.4|1116|1117.2|1116.8|1116|1115.8|58965
1636123520000|2021-11-05 14:45:20|1116.2|1115.8|1115.8|1115.6|1116.2|1116|1115.6|1115.4|5401
1636123530000|2021-11-05 14:45:30|1116|1115.8|1116.6|1116.2|1116.6|1116.2|1116|1115.8|6895
1636123540000|2021-11-05 14:45:40||1116.4||1116||1116.4||1116|0
1636123560000|2021-11-05 14:46:00|1116.4||1116.4||1116.4||1116.2||0
1636123580000|2021-11-05 14:46:20|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|677
1636123590000|2021-11-05 14:46:30|1116.8|1116.4|1116.8|1116.4|1116.8|1116.6|1116.6|1116.4|457
1636123600000|2021-11-05 14:46:40|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1115.8|10206
1636123610000|2021-11-05 14:46:50|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|600
1636123620000|2021-11-05 14:47:00|1116.8|1116.4|1117|1116.6|1117.2|1116.6|1116.8|1116.4|0
1636123630000|2021-11-05 14:47:10|1117.2||1117.2||1117.2||1117.2||0
1636123650000|2021-11-05 14:47:30|1117|1116.8|1117.6|1117.2|1117.6|1117.2|1117|1116.8|2833
1636123660000|2021-11-05 14:47:40|1117.4|1117.4|1117.6|1117.2|1117.6|1117.4|1117.4|1117.2|500
1636123690000|2021-11-05 14:48:10|1117.4||1117.4||1117.6||1117.4||0
1636123700000|2021-11-05 14:48:20|1117.6||1117.6||1117.6||1117.6||0
1636123710000|2021-11-05 14:48:30|1117.8|1117.4|1117.2|1117|1117.8|1117.4|1117.2|1117|5787
1636123720000|2021-11-05 14:48:40|1117.4|1117.2|1117.6|1117|1117.8|1117.2|1117.2|1117|921
1636123730000|2021-11-05 14:48:50|1117.4|1117.2|1117.6|1117.2|1117.6|1117.2|1117.2|1117.2|0
1636123750000|2021-11-05 14:49:10|1117.8|1117.4|1117.8|1117.4|1117.8|1117.6|1117.8|1117.4|1149
1636123760000|2021-11-05 14:49:20|1118|1117.6|1118|1117.6|1118.2|1117.8|1118|1117.6|2940
1636123780000|2021-11-05 14:49:40|1118.2|1117.8|1118|1117.6|1118.4|1118.2|1118|1117.6|5740
1636123790000|2021-11-05 14:49:50|1117.8|1117.4|1117.8|1117.4|1118|1117.4|1117.6|1117.4|732
1636123800000|2021-11-05 14:50:00|1117.6|1117.6|1117|1116.6|1117.8|1117.6|1116.8|1116.6|12125
1636123810000|2021-11-05 14:50:10|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|2240
1636123830000|2021-11-05 14:50:30|1116.8||1117||1117||1116.8||0
1636123850000|2021-11-05 14:50:50|1117.2|1116.8|1116.8|1116.4|1117.2|1116.8|1116.6|1116.4|6022
1636123860000|2021-11-05 14:51:00|1116.6|1116.2|1116.6|1116|1116.6|1116.2|1116.4|1116|1199
1636123870000|2021-11-05 14:51:10|1116.4||1116.4||1116.4||1116.2||297
1636123880000|2021-11-05 14:51:20|1116.6|1116.2|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|0
1636123890000|2021-11-05 14:51:30|1116.6|1116.2|1116.4|1116.2|1116.6|1116.2|1116.4|1116.2|0
1636123900000|2021-11-05 14:51:40|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1116|457
1636123910000|2021-11-05 14:51:50|1116.2||1116.2||1116.4||1116.2||798
1636123920000|2021-11-05 14:52:00|1116.4|1115.8|1116|1115.6|1116.4|1115.8|1115.8|1115.6|1746
1636123930000|2021-11-05 14:52:10|||||||||200
1636123940000|2021-11-05 14:52:20|1115.8||1115.8||1115.8||1115.8||0
1636123950000|2021-11-05 14:52:30|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115.2|198
1636123960000|2021-11-05 14:52:40|1115.4|1115|1115|1114.8|1115.4|1115|1115|1114.6|3919
1636123970000|2021-11-05 14:52:50|1114.8|1114.6|1114.8|1114.4|1114.8|1114.6|1114.6|1114.4|0
1636123980000|2021-11-05 14:53:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|100
1636124000000|2021-11-05 14:53:20|1114.8|1114|1114.8|1114.6|1115|1114.6|1114.8|1114|12103
1636124010000|2021-11-05 14:53:30||1114.4||1114.4||1114.4||1114.4|500
1636124030000|2021-11-05 14:53:50|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|546
1636124040000|2021-11-05 14:54:00|1115.4|1115|1115.4|1115|1115.6|1115.4|1115.2|1115|18589
1636124050000|2021-11-05 14:54:10|1115.6|1115.2|1115.6|1115|1115.6|1115.2|1115.4|1115|298
1636124060000|2021-11-05 14:54:20|1115.4|1115.2|1115.4|1115.2|1115.6|1115.2|1115.4|1115|699
1636124070000|2021-11-05 14:54:30|1115.2|1115|1115.2|1114.8|1115.2|1115|1115.2|1114.8|0
1636124080000|2021-11-05 14:54:40|1115|1115|1115.4|1115.2|1115.6|1115.4|1115|1115|10948
1636124090000|2021-11-05 14:54:50|1115.6||1115.4||1115.6||1115.4||0
1636124100000|2021-11-05 14:55:00|1115.6|1115.4|1115.8|1115.4|1116|1115.4|1115.6|1115.2|1372
1636124110000|2021-11-05 14:55:10|1116|1115.6|1115.8|1115.6|1116|1115.6|1115.8|1115.6|0
1636124130000|2021-11-05 14:55:30|1116|1115.8|1116|1115.6|1116|1115.8|1116|1115.6|514
1636124140000|2021-11-05 14:55:40|1115.8|1115.8|1116|1115.6|1116.2|1115.8|1115.8|1115.4|516
1636124150000|2021-11-05 14:55:50|1115.6|1115.4|1115.4|1115|1115.6|1115.4|1115.4|1115|6250
1636124160000|2021-11-05 14:56:00|1115.6|1115.2|1115.6|1115|1115.6|1115.2|1115.4|1115|150
1636124170000|2021-11-05 14:56:10||1115.2||1115.4||1115.4||1115.2|500
1636124180000|2021-11-05 14:56:20|1115.4|1115.2|1115.2|1115|1115.4|1115.2|1114.8|1114.4|10864
1636124190000|2021-11-05 14:56:30|1115.4|1114.8|1115.4|1115.2|1115.4|1115.2|1115.2|1114.8|0
1636124200000|2021-11-05 14:56:40|1115.2|1115|1115.2|1114.8|1115.2|1115|1115.2|1114.8|500
1636124210000|2021-11-05 14:56:50|1115.4|1115|1114.8|1114.4|1115.4|1115|1114.8|1114.4|9582
1636124230000|2021-11-05 14:57:10|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114.2|1473
1636124240000|2021-11-05 14:57:20||1114.6||1114.6||1114.6||1114.6|0
1636124250000|2021-11-05 14:57:30|1114.6|1114.4|1114|1113.6|1114.6|1114.4|1113.8|1113.6|30953
1636124260000|2021-11-05 14:57:40|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.6|1113.2|6151
1636124270000|2021-11-05 14:57:50|1113.6|1113.2|1113.8|1113.4|1113.8|1113.6|1113.6|1113.2|0
1636124280000|2021-11-05 14:58:00|1114|1113.6|1115.6|1115.2|1115.8|1115.4|1114|1113.6|11109
1636124290000|2021-11-05 14:58:10|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.4|1115.2|0
1636124300000|2021-11-05 14:58:20|1115.8|1115.4|1115.2|1115|1115.8|1115.4|1115.2|1114.8|836
1636124310000|2021-11-05 14:58:30|1115.4|1115.2|1116.2|1115.8|1116.2|1115.8|1115.4|1115|3764
1636124320000|2021-11-05 14:58:40|1116|1115.6|1116.2|1115.6|1116.2|1115.8|1116|1115.6|971
1636124330000|2021-11-05 14:58:50|1116|1115.4|1116|1115.6|1116|1115.6|1115.6|1115.4|1937
1636124340000|2021-11-05 14:59:00|1115.8|1115.4|1116.4|1116|1116.4|1116|1115.6|1115.2|100
1636124350000|2021-11-05 14:59:10|1116.2|1115.8|1116.4|1115.8|1116.4|1115.8|1116.2|1115.8|0
1636124360000|2021-11-05 14:59:20|1116.6|1116|1116.4|1115.8|1116.6|1116.2|1116.2|1115.8|0
1636124370000|2021-11-05 14:59:30|1116.2||1116.4||1116.4||1116.2||0
1636124380000|2021-11-05 14:59:40|1116.6|1116|1116.6|1116.2|1116.8|1116.4|1116.6|1116|0
1636124390000|2021-11-05 14:59:50|1116.8|1116.4|1117|1116.6|1117.2|1116.8|1116.6|1116.4|3739
1636124400000|2021-11-05 15:00:00|1117.2|1116.8|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|455
1636124410000|2021-11-05 15:00:10|1117.4|1117|1117.4|1117|1117.4|1117|1117.2|1117|582
1636124420000|2021-11-05 15:00:20|1117.2|1117.2|1117.4|1117|1117.6|1117.2|1117.2|1117|1011
1636124430000|2021-11-05 15:00:30|1117.6|1117.2|1118.6|1118.2|1118.8|1118.2|1117.4|1117.2|9370
1636124440000|2021-11-05 15:00:40|1118.4|1118.4|1118.2|1118|1118.4|1118.4|1118.2|1118|2425
1636124450000|2021-11-05 15:00:50|1118|1117.8|1118|1117.6|1118|1117.8|1118|1117.6|1841
1636124460000|2021-11-05 15:01:00|1118.2|1117.8|1118.4|1118|1118.6|1118.2|1118|1117.6|5220
1636124470000|2021-11-05 15:01:10|1118.6|1118.2|1118.4|1118|1118.6|1118.4|1118.4|1118|1638
1636124480000|2021-11-05 15:01:20|1118.2|1117.8|1118.4|1118|1118.4|1118|1118|1117.6|0
1636124490000|2021-11-05 15:01:30|1118.6|1117.8|1118.4|1117.8|1118.6|1118|1118.2|1117.8|0
1636124500000|2021-11-05 15:01:40|1118.2|1118|1118|1117.8|1118.4|1118|1118|1117.8|457
1636124510000|2021-11-05 15:01:50|1118.2|1118|1118.2|1117.8|1118.4|1118|1118|1117.6|10490
1636124520000|2021-11-05 15:02:00|1118.4|1118|1118.4|1118|1118.4|1118|1118.2|1117.8|1353
1636124540000|2021-11-05 15:02:20|1118.6|1118.2|1118.6|1118.2|1118.8|1118.2|1118.6|1118.2|1996
1636124550000|2021-11-05 15:02:30|1118.2|1118|1118.4|1118|1118.6|1118|1118.2|1118|4640
1636124560000|2021-11-05 15:02:40|1118.6|1118.2|1118.6|1118.4|1118.8|1118.4|1118.6|1118.2|4357
1636124570000|2021-11-05 15:02:50|1118.4|1118.2|1118.6|1118.4|1118.6|1118.4|1118.4|1118.2|114
1636124580000|2021-11-05 15:03:00|1118.8|1118.2|1118.8|1118.6|1119|1118.6|1118.8|1118.2|436
1636124590000|2021-11-05 15:03:10|1119|1118.8|1119.6|1119.2|1119.8|1119.2|1118.8|1118.6|2140
1636124600000|2021-11-05 15:03:20|1119.8|1119.4|1119.8|1119.4|1120|1119.8|1119.8|1119.4|975
1636124610000|2021-11-05 15:03:30|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.4|1177
1636124620000|2021-11-05 15:03:40||1119.8||1119.6||1119.8||1119.6|47
1636124640000|2021-11-05 15:04:00|1119.8||1119.8||1119.8||1119.8||0
1636124650000|2021-11-05 15:04:10|1120||1119.8||1120||1119.8||0
1636124660000|2021-11-05 15:04:20|1120||1120||1120||1120||0
1636124670000|2021-11-05 15:04:30|1119.8|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.6|2100
1636124680000|2021-11-05 15:04:40||1119.8||1119.8||1119.8||1119.8|0
1636124690000|2021-11-05 15:04:50|1120.2|1120|1120.4|1119.8|1120.6|1120.2|1120.2|1119.8|6617
1636124700000|2021-11-05 15:05:00|1120.6|1120|1120.6|1120.2|1120.8|1120.6|1120.6|1120|896
1636124710000|2021-11-05 15:05:10|||||||||300
1636124730000|2021-11-05 15:05:30|1120.8|1120.4|1120.8|1120.4|1121|1120.4|1120.8|1120.4|535
1636124740000|2021-11-05 15:05:40|1121|1120.6|1120.8|1120.6|1121|1120.6|1120.8|1120.4|980
1636124750000|2021-11-05 15:05:50|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.6|1120.2|2317
1636124760000|2021-11-05 15:06:00|1120.4|1120|1120.4|1120.2|1120.4|1120.2|1120.2|1119.8|2562
1636124770000|2021-11-05 15:06:10|1120.6||1120.6||1120.6||1120.6||531
1636124790000|2021-11-05 15:06:30|1120.4||1120.4||1120.4||1120.4||0
1636124800000|2021-11-05 15:06:40|1120.6|1120|1120.2|1119.8|1120.6|1120|1120.2|1119.8|2763
1636124810000|2021-11-05 15:06:50|1120.4|1120|1120.4|1120|1120.6|1120.2|1120.4|1120|1534
1636124820000|2021-11-05 15:07:00|1120.6|1120.2|1120.4|1119.8|1120.8|1120.2|1120.2|1119.8|1240
1636124830000|2021-11-05 15:07:10|1120.2|1119.4|1120.2|1119.8|1120.2|1119.8|1119.8|1119.4|4547
1636124840000|2021-11-05 15:07:20||1120||1119.8||1120||1119.8|0
1636124850000|2021-11-05 15:07:30|1120.4||1120.2||1120.4||1120.2||0
1636124860000|2021-11-05 15:07:40|1120.4|1120|1120.8|1120.2|1120.8|1120.4|1120.4|1120|1788
1636124870000|2021-11-05 15:07:50|1120.6|1120|1120.4|1120|1120.8|1120|1120.4|1120|2000
1636124880000|2021-11-05 15:08:00||1119.8||1119.8||1119.8||1119.8|0
1636124890000|2021-11-05 15:08:10|1120.6|1120|1120.4|1120|1120.6|1120.2|1120.4|1120|1355
1636124900000|2021-11-05 15:08:20|1120.6|1120.2|1120.4|1120.2|1120.6|1120.2|1120.4|1120|0
1636124920000|2021-11-05 15:08:40|1120.6|1120|1120|1119.6|1120.6|1120|1120|1119.6|5602
1636124940000|2021-11-05 15:09:00|1119.8|1119.4|1119.6|1119.4|1119.8|1119.4|1119.6|1119.4|258
1636124950000|2021-11-05 15:09:10|1119.4|1119.2|1119.8|1119.4|1119.8|1119.4|1119.4|1119|5680
1636124960000|2021-11-05 15:09:20|1119.6|1119.2|1119.6|1119.2|1119.8|1119.2|1119.4|1119|1468
1636124980000|2021-11-05 15:09:40|1119.4||1119.4||1119.4||1119.4||0
1636124990000|2021-11-05 15:09:50||1119||1119.2||1119.2||1119|0
1636125000000|2021-11-05 15:10:00|1119.6|1119.4|1120|1119.4|1120|1119.8|1119.4|1119.4|1896
1636125010000|2021-11-05 15:10:10|1119.8|1119.2|1119.6|1119.2|1119.8|1119.2|1119.6|1119|0
1636125020000|2021-11-05 15:10:20|1119.8|1119|1119.6|1119.2|1119.8|1119.4|1119.6|1119|1700
1636125030000|2021-11-05 15:10:30|1119.4|1119|1119.2|1119|1119.4|1119|1119.2|1119|0
1636125040000|2021-11-05 15:10:40|1119.4||1119.4||1119.4||1119.4||657
1636125050000|2021-11-05 15:10:50||1119.2||1119||1119.2||1119|0
1636125060000|2021-11-05 15:11:00|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119|1071
1636125070000|2021-11-05 15:11:10|1119.8|1119.4|1119.4|1119.2|1119.8|1119.4|1119.4|1119.2|882
1636125080000|2021-11-05 15:11:20|1119.2|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|1078
1636125090000|2021-11-05 15:11:30|1119|1118.6|1119|1118.8|1119|1118.8|1119|1118.6|1404
1636125100000|2021-11-05 15:11:40|1119.2|1119|1119.4|1119|1119.4|1119|1119.2|1119|1068
1636125110000|2021-11-05 15:11:50|1119.2||1119.4||1119.4||1119.2||0
1636125130000|2021-11-05 15:12:10|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1118.8|1118.6|880
1636125140000|2021-11-05 15:12:20|1119.2|1118.8|1119|1118.8|1119.2|1118.8|1119|1118.8|0
1636125150000|2021-11-05 15:12:30|1119.2|1118.6|1119|1118.6|1119.2|1118.6|1119|1118.6|0
1636125190000|2021-11-05 15:13:10|1118.8|1118.4|1118.6|1118.4|1118.8|1118.4|1118.6|1118.4|1220
1636125200000|2021-11-05 15:13:20|1118.8|1118.2|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|4420
1636125230000|2021-11-05 15:13:50|1118.6|1118.6|1119|1118.6|1119|1118.6|1118.6|1118.4|3943
1636125240000|2021-11-05 15:14:00|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1636125250000|2021-11-05 15:14:10|1118.6|1118.6|1119|1118.6|1119.2|1118.8|1118.6|1118.6|4613
1636125260000|2021-11-05 15:14:20|1118.8|1118.4|1118.4|1118.2|1118.8|1118.4|1118.4|1118.2|342
1636125270000|2021-11-05 15:14:30||1118||1118||1118||1118|0
1636125280000|2021-11-05 15:14:40||1118.2||1118.2||1118.2||1118.2|0
1636125290000|2021-11-05 15:14:50|1118.6|1118.4|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|600
1636125300000|2021-11-05 15:15:00|1118.6|1118.2|1119.4|1119.2|1119.4|1119.2|1118.6|1118.2|2835
1636125310000|2021-11-05 15:15:10|1119.6||1119.8||1119.8||1119.6||0
1636125330000|2021-11-05 15:15:30|1119.6||1119.4||1119.6||1119.4||0
1636125350000|2021-11-05 15:15:50|1119.6|1119|1119.4|1119.2|1119.6|1119.2|1119.2|1119|1788
1636125370000|2021-11-05 15:16:10|1119.2|1119|1119.4|1119|1119.4|1119|1119.2|1119|707
1636125380000|2021-11-05 15:16:20||1119.2||1119.2||1119.2||1119|0
1636125390000|2021-11-05 15:16:30||1119||1119||1119.2||1119|811
1636125400000|2021-11-05 15:16:40||1119.2||1119||1119.2||1119|0
1636125410000|2021-11-05 15:16:50||1119.2||1119.2||1119.2||1119.2|0
1636125420000|2021-11-05 15:17:00|1119.6|1119.4|1120.2|1119.8|1120.2|1120|1119.6|1119.2|6830
1636125430000|2021-11-05 15:17:10|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.4|1120|0
1636125440000|2021-11-05 15:17:20|1120.2|1119.8|1120.4|1120|1120.4|1120.2|1120.2|1119.8|2593
1636125490000|2021-11-05 15:18:10||1120.2||1120.2||1120.2||1120.2|9
1636125500000|2021-11-05 15:18:20|1120.6|1120.4|1120.2|1119.8|1120.6|1120.4|1120|1119.8|33103
1636125510000|2021-11-05 15:18:30|1120.4|1120|1120.2|1119.8|1120.4|1120|1119.8|1119.6|1091
1636125520000|2021-11-05 15:18:40|1120.4|1120|1120.4|1120|1120.4|1120|1120.2|1119.8|0
1636125530000|2021-11-05 15:18:50|1120.2||1120.4||1120.4||1120.2||0
1636125540000|2021-11-05 15:19:00|1120.2|1119.8|1120.2|1119.8|1120.4|1119.8|1120.2|1119.8|0
1636125560000|2021-11-05 15:19:20|1120|1119.6|1120|1119.8|1120|1119.8|1120|1119.6|2294
1636125570000|2021-11-05 15:19:30|1120.2|1120|1120.4|1120|1120.4|1120|1120.2|1119.8|1037
1636125580000|2021-11-05 15:19:40|1120.6|1120.2|1121.4|1121|1121.4|1121|1120.6|1120.2|2173
1636125590000|2021-11-05 15:19:50|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1121|1120.6|0
1636125600000|2021-11-05 15:20:00||1120.8||1120.8||1120.8||1120.8|0
1636125610000|2021-11-05 15:20:10|||||||||852
1636125620000|2021-11-05 15:20:20|1120.8|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|514
1636125630000|2021-11-05 15:20:30|1121|1120.2|1120.6|1120|1121|1120.2|1120.6|1120|2816
1636125640000|2021-11-05 15:20:40|1120.4|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120|0
1636125650000|2021-11-05 15:20:50|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|0
1636125660000|2021-11-05 15:21:00|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|0
1636125670000|2021-11-05 15:21:10|1120.8|1120.4|1120.8|1120.4|1121|1120.8|1120.8|1120.4|2649
1636125680000|2021-11-05 15:21:20|1121|1120.6|1121|1120.8|1121|1120.8|1121|1120.6|990
1636125700000|2021-11-05 15:21:40|1121.2|1121|1121.2|1120.8|1121.4|1121|1121.2|1120.8|7699
1636125710000|2021-11-05 15:21:50|1121.4|1120.4|1120.8|1120.4|1121.4|1120.6|1120.6|1120.2|14866
1636125720000|2021-11-05 15:22:00||1120.6||1120.6||1120.6||1120.6|0
1636125730000|2021-11-05 15:22:10|1121||1121||1121||1121||0
1636125750000|2021-11-05 15:22:30|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|2284
1636125760000|2021-11-05 15:22:40|1120.8|1120.4|1121.2|1120.8|1121.2|1120.8|1120.6|1120.4|1142
1636125770000|2021-11-05 15:22:50|1121.4|1121|1121.2|1120.8|1121.6|1121.2|1121.2|1120.8|2850
1636125780000|2021-11-05 15:23:00|1121.4||1121.2||1121.4||1121.2||0
1636125800000|2021-11-05 15:23:20|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.4|658
1636125810000|2021-11-05 15:23:30|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|0
1636125820000|2021-11-05 15:23:40|1121||1121||1121||1121||0
1636125830000|2021-11-05 15:23:50|1120.8|1120.2|1120.6|1120.2|1120.8|1120.2|1120.4|1120|212
1636125840000|2021-11-05 15:24:00|1120.4|1120|1120.6|1120.2|1120.6|1120.4|1120.4|1120|3106
1636125850000|2021-11-05 15:24:10|1120.4|1120|1120.4|1120.2|1120.6|1120.2|1120.4|1120|4221
1636125860000|2021-11-05 15:24:20|1120.2|1120|1120.4|1120|1120.4|1120.2|1120.2|1120|611
1636125890000|2021-11-05 15:24:50|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|351
1636125900000|2021-11-05 15:25:00|1120.4|1120|1120.4|1120|1121|1120.6|1120.4|1120|17966
1636125910000|2021-11-05 15:25:10|1120.6|1120.2|1121|1120.6|1121|1120.8|1120.6|1120|1321
1636125930000|2021-11-05 15:25:30|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1121|1120.6|1296
1636125950000|2021-11-05 15:25:50|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.6|0
1636125960000|2021-11-05 15:26:00|1121||1121.2||1121.2||1121||797
1636125970000|2021-11-05 15:26:10|1121||1121||1121||1121||0
1636125980000|2021-11-05 15:26:20|1121.2||1121.2||1121.2||1121.2||0
1636125990000|2021-11-05 15:26:30|1121|1120.6|1121|1120.6|1121.2|1120.8|1121|1120.6|1045
1636126000000|2021-11-05 15:26:40|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1120.8|1120.6|1500
1636126040000|2021-11-05 15:27:20||1120.8||1120.6||1120.8||1120.6|0
1636126060000|2021-11-05 15:27:40|1120.8|1120.8|1121.2|1120.8|1121.2|1120.8|1120.8|1120.6|304
1636126070000|2021-11-05 15:27:50|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|1
1636126080000|2021-11-05 15:28:00||1120.8||1120.6||1120.8||1120.6|108
1636126090000|2021-11-05 15:28:10|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.4|1120|15910
1636126100000|2021-11-05 15:28:20|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|33
1636126110000|2021-11-05 15:28:30|1121.2|1120.8|1121.2|1121|1121.4|1121|1121.2|1120.8|500
1636126120000|2021-11-05 15:28:40|1121|1120.8|1121.8|1121.4|1121.8|1121.4|1121|1120.6|8610
1636126130000|2021-11-05 15:28:50|1121.6|1121.2|1121.6|1121.2|1121.6|1121.4|1121.4|1121.2|3004
1636126140000|2021-11-05 15:29:00|||||||||135
1636126150000|2021-11-05 15:29:10|1121.2|1121|1121.2|1121|1121.4|1121|1121.2|1121|2362
1636126160000|2021-11-05 15:29:20|1121|1120.8|1121|1120.8|1121.2|1120.8|1121|1120.8|334
1636126170000|2021-11-05 15:29:30|||||||||21
1636126180000|2021-11-05 15:29:40|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|92
1636126190000|2021-11-05 15:29:50|1120.8|1120.4|1120.8|1120.2|1120.8|1120.4|1120.6|1120.2|4145
1636126200000|2021-11-05 15:30:00||1120.4||1120.4||1120.4||1120.4|0
1636126210000|2021-11-05 15:30:10|1121|1120.6|1120.8|1120.4|1121.2|1121|1120.8|1120.4|5533
1636126220000|2021-11-05 15:30:20|1121|1120.6|1120.8|1120.2|1121|1120.6|1120.6|1120.2|0
1636126230000|2021-11-05 15:30:30|1120.6||1120.4||1120.8||1120.4||0
1636126240000|2021-11-05 15:30:40|1120.6|1120|1119.6|1119.4|1120.6|1120|1119.6|1119.4|3329
1636126250000|2021-11-05 15:30:50|1119.4|1119.2|1119.2|1118.8|1119.4|1119.2|1119.2|1118.8|391
1636126260000|2021-11-05 15:31:00|1119|1118.6|1119.2|1118.6|1119.2|1118.8|1119|1118.6|2434
1636126270000|2021-11-05 15:31:10|1119|1118.8|1119.4|1119|1119.4|1119|1119|1118.8|0
1636126280000|2021-11-05 15:31:20|1119.2|1118.8|1119.4|1119|1119.6|1119.2|1119.2|1118.8|0
1636126290000|2021-11-05 15:31:30|1119.6|1119.2|1119.8|1119.4|1120|1119.6|1119.6|1119.2|797
1636126300000|2021-11-05 15:31:40|1120|1119.6|1120|1119.6|1120.2|1119.8|1120|1119.6|720
1636126310000|2021-11-05 15:31:50|1119.8|1119.4|1119.8|1119.4|1119.8|1119.6|1119.6|1119.2|109
1636126320000|2021-11-05 15:32:00|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|0
1636126330000|2021-11-05 15:32:10|1119.6|1119.2|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|0
1636126340000|2021-11-05 15:32:20|1119.8|1119.4|1120.2|1119.8|1120.2|1119.8|1119.6|1119.4|1185
1636126350000|2021-11-05 15:32:30|1120.4|1120|1120.6|1120.2|1120.8|1120.2|1120.4|1120|219
1636126360000|2021-11-05 15:32:40|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|534
1636126370000|2021-11-05 15:32:50|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|571
1636126380000|2021-11-05 15:33:00|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|122
1636126390000|2021-11-05 15:33:10|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|469
1636126400000|2021-11-05 15:33:20|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|901
1636126420000|2021-11-05 15:33:40|1120.4|1120|1120.2|1119.8|1120.4|1120|1120|1119.8|738
1636126430000|2021-11-05 15:33:50|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1120|210
1636126440000|2021-11-05 15:34:00|1120.2|1119.8|1120.2|1119.8|1120.2|1120|1120.2|1119.8|599
1636126450000|2021-11-05 15:34:10|1120|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.6|1283
1636126460000|2021-11-05 15:34:20|1119.8||1120||1120||1119.8||0
1636126470000|2021-11-05 15:34:30|1119.8|1119.4|1119.4|1119|1119.8|1119.4|1119.4|1119|12956
1636126480000|2021-11-05 15:34:40|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.4|1119.2|3664
1636126490000|2021-11-05 15:34:50|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|1100
1636126500000|2021-11-05 15:35:00|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|550
1636126510000|2021-11-05 15:35:10|1120||1120.2||1120.2||1120||1
1636126520000|2021-11-05 15:35:20|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|274
1636126530000|2021-11-05 15:35:30|1120|1119.6|1120|1119.4|1120|1119.6|1120|1119.4|0
1636126540000|2021-11-05 15:35:40|1119.8||1119.8||1120||1119.8||0
1636126550000|2021-11-05 15:35:50|1120|1119.6|1120|1119.6|1120.2|1120|1119.8|1119.4|1754
1636126560000|2021-11-05 15:36:00|1120.2||1120||1120.2||1120||0
1636126570000|2021-11-05 15:36:10||1119.8||1119.4||1119.8||1119.4|107
1636126580000|2021-11-05 15:36:20|1119.8|1119.6|1119.6|1119.4|1119.8|1119.6|1119.6|1119.4|0
1636126590000|2021-11-05 15:36:30|1120|1119.6|1120.2|1119.6|1120.4|1120|1120|1119.6|24808
1636126600000|2021-11-05 15:36:40|1120||1120||1120||1120||284
1636126610000|2021-11-05 15:36:50|1119.8|1119.4|1119.4|1119.2|1119.8|1119.4|1119.4|1119.2|2754
1636126620000|2021-11-05 15:37:00|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|500
1636126630000|2021-11-05 15:37:10|1119.8|1119.4|1120.2|1119.8|1120.2|1119.8|1119.6|1119.2|1755
1636126640000|2021-11-05 15:37:20|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|284
1636126650000|2021-11-05 15:37:30|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.4|1119|4993
1636126660000|2021-11-05 15:37:40|1119.4|1119|1119|1118.6|1119.4|1119|1118.8|1118.4|16331
1636126670000|2021-11-05 15:37:50|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|0
1636126680000|2021-11-05 15:38:00|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1636126690000|2021-11-05 15:38:10||1118.4||1118.6||1118.6||1118.4|0
1636126700000|2021-11-05 15:38:20|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|297
1636126710000|2021-11-05 15:38:30|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|0
1636126720000|2021-11-05 15:38:40|1118.8|1118.4|1118.4|1118|1118.8|1118.4|1118.4|1118|1344
1636126730000|2021-11-05 15:38:50|1118.6|1117.8|1118|1117.6|1118.6|1117.8|1117.8|1117.4|1468
1636126740000|2021-11-05 15:39:00|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|1716
1636126750000|2021-11-05 15:39:10|1118|1117.6|1118|1117.8|1118.2|1117.8|1118|1117.6|3217
1636126760000|2021-11-05 15:39:20|1118.2|1118|1118.6|1118.2|1118.6|1118.2|1118|1118|1999
1636126770000|2021-11-05 15:39:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.4|0
1636126780000|2021-11-05 15:39:40|1118.6||1118.8||1118.8||1118.6||297
1636126790000|2021-11-05 15:39:50|1119|1118.6|1118.8|1118.6|1119.2|1118.6|1118.8|1118.6|0
1636126800000|2021-11-05 15:40:00|1119|1118.4|1118.4|1118|1119|1118.4|1118.4|1118|2048
1636126810000|2021-11-05 15:40:10|1118.6||1118.4||1118.6||1118.4||0
1636126820000|2021-11-05 15:40:20|1118.6||1118.4||1118.6||1118.4||0
1636126830000|2021-11-05 15:40:30|1118.6||1118.6||1118.6||1118.4||0
1636126840000|2021-11-05 15:40:40|1118.8|1118.2|1118.6|1118.4|1118.8|1118.4|1118.6|1118.2|538
1636126860000|2021-11-05 15:41:00|1118.4|1118.2|1118.4|1118|1118.4|1118.2|1118.4|1118|9
1636126870000|2021-11-05 15:41:10|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|761
1636126880000|2021-11-05 15:41:20|1117.8|1117.4|1118.2|1117.8|1118.2|1118|1117.8|1117.4|16972
1636126890000|2021-11-05 15:41:30|1118.4|1118|1118.4|1118|1118.4|1118.2|1118.2|1117.8|4727
1636126900000|2021-11-05 15:41:40|1118.2|1117.8|1118.2|1117.8|1118.4|1118|1118.2|1117.8|457
1636126910000|2021-11-05 15:41:50|1118|1117.6|1118|1117.6|1118.2|1117.6|1117.8|1117.6|830
1636126920000|2021-11-05 15:42:00|1118.2||1118||1118.2||1117.8||0
1636126930000|2021-11-05 15:42:10|1117.8|1117.8|1118|1117.6|1118.2|1117.8|1117.8|1117.6|297
1636126940000|2021-11-05 15:42:20|1118.2||1118||1118.2||1118||0
1636126950000|2021-11-05 15:42:30|1118.2||1118.2||1118.2||1118.2||0
1636126960000|2021-11-05 15:42:40|1118|1117.4|1117.6|1117.4|1118|1117.4|1117.6|1117.4|2139
1636126970000|2021-11-05 15:42:50|1117.8|1117|1117.4|1117|1117.8|1117|1117.2|1116.8|8000
1636126990000|2021-11-05 15:43:10|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117.2|483
1636127000000|2021-11-05 15:43:20|1117.4|1117|1116.8|1116.4|1117.4|1117|1116.8|1116.4|391
1636127010000|2021-11-05 15:43:30|1116.6|1116.2|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|0
1636127020000|2021-11-05 15:43:40|1116.8|1116.4|1116.6|1116.2|1116.8|1116.6|1116.6|1116.2|368
1636127040000|2021-11-05 15:44:00|1116.4|1116.4|1116.6|1116.2|1116.6|1116.4|1116.4|1116.2|672
1636127060000|2021-11-05 15:44:20|1116.4||1116.4||1116.4||1116.4||0
1636127070000|2021-11-05 15:44:30|1116.6||1116.4||1116.6||1116.4||0
1636127080000|2021-11-05 15:44:40|1116.2|1116|1116.2|1115.8|1116.2|1116|1116|1115.8|3709
1636127090000|2021-11-05 15:44:50|1116.4|1116|1116.2|1115.8|1116.4|1116|1116.2|1115.8|0
1636127100000|2021-11-05 15:45:00|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1116|1115.6|479
1636127110000|2021-11-05 15:45:10|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|1139
1636127120000|2021-11-05 15:45:20|1116.4|1116|1116.2|1115.8|1116.6|1116.2|1116.2|1115.8|500
1636127130000|2021-11-05 15:45:30|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1116|1115.6|2450
1636127140000|2021-11-05 15:45:40|1116|1115.6|1115.6|1115.4|1116|1115.6|1115.6|1115.2|6623
1636127150000|2021-11-05 15:45:50|1115.8|1115.6|1116.2|1115.8|1116.2|1115.8|1115.8|1115.4|4841
1636127170000|2021-11-05 15:46:10|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|642
1636127180000|2021-11-05 15:46:20|1116.2|1115.8|1115.6|1115.2|1116.2|1115.8|1115.6|1115.2|11681
1636127190000|2021-11-05 15:46:30|1115.8|1115|1115.6|1115.2|1115.8|1115.2|1115.6|1115|0
1636127200000|2021-11-05 15:46:40|1115.4|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115|0
1636127210000|2021-11-05 15:46:50|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|351
1636127220000|2021-11-05 15:47:00|1115.4|1115|1115.6|1115.2|1115.6|1115.4|1115.4|1115|993
1636127230000|2021-11-05 15:47:10|1115.8|1115.4|1115.6|1115.4|1115.8|1115.4|1115.6|1115.4|1202
1636127240000|2021-11-05 15:47:20|1115.8|1115.6|1115.8|1115.4|1115.8|1115.6|1115.6|1115.4|1607
1636127250000|2021-11-05 15:47:30|1116|1115.6|1115.8|1115.4|1116|1115.8|1115.8|1115.2|48920
1636127260000|2021-11-05 15:47:40|1115.4|1115.2|1115.4|1115.2|1115.4|1115.2|1115|1114.6|21259
1636127300000|2021-11-05 15:48:20|1115.2|1115|1115.4|1115|1115.4|1115|1115.2|1115|1261
1636127310000|2021-11-05 15:48:30|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|0
1636127320000|2021-11-05 15:48:40|1115|1114.6|1115|1114.8|1115|1114.8|1115|1114.6|1763
1636127330000|2021-11-05 15:48:50|1115.2||1115.2||1115.2||1115.2||1155
1636127340000|2021-11-05 15:49:00|1115.4|1115|1115.8|1115.4|1115.8|1115.4|1115.4|1115|1451
1636127350000|2021-11-05 15:49:10|1116|1115.6|1115.6|1115.2|1116|1115.8|1115.6|1115.2|2272
1636127360000|2021-11-05 15:49:20|1115.8|1115.4|1116.6|1116.2|1116.8|1116.2|1115.8|1115.4|11902
1636127370000|2021-11-05 15:49:30|1116.4|1116|1116|1115.8|1116.6|1116|1116|1115.8|4196
1636127380000|2021-11-05 15:49:40|1115.8|1115.6|1115.6|1115.2|1115.8|1115.6|1115.6|1115.2|709
1636127400000|2021-11-05 15:50:00|1115.4|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|798
1636127410000|2021-11-05 15:50:10|1115.4|1115|1115.4|1115|1115.6|1115.2|1115.4|1115|3354
1636127420000|2021-11-05 15:50:20|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|0
1636127430000|2021-11-05 15:50:30|1115.6|1115|1115.6|1115.2|1116|1115.6|1115.6|1115|22788
1636127440000|2021-11-05 15:50:40|1115.4|1115|1115.4|1115.2|1115.4|1115.2|1115.2|1115|1111
1636127450000|2021-11-05 15:50:50|1115.6||1115.6||1115.6||1115.6||400
1636127460000|2021-11-05 15:51:00||1115.4||1115.4||1115.4||1115.2|2470
1636127470000|2021-11-05 15:51:10|1115.4|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|968
1636127480000|2021-11-05 15:51:20|1115.2|1114.8|1115.4|1115|1115.4|1115|1115|1114.8|1089
1636127490000|2021-11-05 15:51:30|1115.6|1115.2|1116|1115.6|1116.2|1115.8|1115.6|1115.2|1557
1636127500000|2021-11-05 15:51:40||1115.8||1115.8||1115.8||1115.6|0
1636127520000|2021-11-05 15:52:00|1116.2|1116|1116.6|1116.4|1116.6|1116.4|1116.2|1116|2885
1636127530000|2021-11-05 15:52:10|1116.4|1116.2|1116.2|1115.8|1116.6|1116.2|1116.2|1115.8|5612
1636127540000|2021-11-05 15:52:20|1116.4|1116|1116.4|1116|1116.6|1116.2|1116.2|1116|4275
1636127550000|2021-11-05 15:52:30|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116|1115.8|11233
1636127560000|2021-11-05 15:52:40|1116.2|1116.2|1116.2|1115.8|1116.6|1116.2|1116.2|1115.8|15905
1636127570000|2021-11-05 15:52:50|1116|1115.6|1116|1115.8|1116.2|1115.8|1116|1115.6|1552
1636127580000|2021-11-05 15:53:00|1116.2|1115.6|1116.4|1116|1116.4|1116|1115.8|1115.6|17520
1636127600000|2021-11-05 15:53:20|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|1380
1636127610000|2021-11-05 15:53:30|1116.2|1115.8|1116.6|1116.2|1116.6|1116.2|1116|1115.8|8471
1636127620000|2021-11-05 15:53:40|1116.4|1116|1116.2|1115.8|1116.4|1116|1116|1115.6|3497
1636127630000|2021-11-05 15:53:50|1116|1115.6|1115.8|1115.6|1116.2|1115.8|1115.8|1115.6|4026
1636127640000|2021-11-05 15:54:00||1115.4||1115.4||1115.4||1115.4|6923
1636127650000|2021-11-05 15:54:10|1116|1115.6|1116|1115.8|1116|1115.8|1116|1115.4|11178
1636127660000|2021-11-05 15:54:20|1116.2|1116|1116.2|1115.8|1116.4|1116|1116|1115.8|5849
1636127670000|2021-11-05 15:54:30|1116.4|1116|1116.2|1115.8|1116.4|1116.2|1116.2|1115.8|2457
1636127680000|2021-11-05 15:54:40||1116||1115.8||1116||1115.8|500
1636127690000|2021-11-05 15:54:50|1116.4|1116|1116.4|1116|1116.4|1116.2|1116.4|1116|1332
1636127700000|2021-11-05 15:55:00|1116.2|1115.8|1116.2|1116|1116.4|1116.2|1116|1115.8|6509
1636127710000|2021-11-05 15:55:10||1115.8||1115.8||1116||1115.8|5197
1636127720000|2021-11-05 15:55:20|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|1267
1636127730000|2021-11-05 15:55:30|1116.6|1116.2|1116.8|1116.4|1116.8|1116.6|1116.6|1116.2|2896
1636127740000|2021-11-05 15:55:40|1116.6|1116.2|1116.2|1115.6|1116.8|1116.6|1116|1115.6|38748
1636127750000|2021-11-05 15:55:50|1116|1115.8|1116|1115.6|1116.2|1116|1115.6|1115.4|5920
1636127760000|2021-11-05 15:56:00|1115.8|1115.4|1116|1115.6|1116|1115.8|1115.8|1115.4|1268
1636127780000|2021-11-05 15:56:20|1115.8|1115.4|1115.8|1115.6|1115.8|1115.6|1115.6|1115.4|958
1636127790000|2021-11-05 15:56:30|1116|1115.8|1116.4|1116|1116.4|1116.2|1116|1115.6|3334
1636127800000|2021-11-05 15:56:40|1116.2|1115.8|1116.4|1116|1116.4|1116|1116|1115.6|1593
1636127810000|2021-11-05 15:56:50|1116.2||1116.4||1116.4||1116.2||500
1636127820000|2021-11-05 15:57:00||1116.2||1116||1116.2||1116|11
1636127830000|2021-11-05 15:57:10|1116.2||1116.4||1116.4||1116.2||0
1636127840000|2021-11-05 15:57:20|1116.2|1116.4|1116.6|1116.4|1116.6|1116.4|1116.2|1116.4|3372
1636127850000|2021-11-05 15:57:30|1116.8|1116.6|1116.8|1116.4|1116.8|1116.6|1116.6|1116.4|4948
1636127860000|2021-11-05 15:57:40|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1116.8|1116.6|1987
1636127870000|2021-11-05 15:57:50|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1636127880000|2021-11-05 15:58:00|1117.4|1117|1117.8|1117.4|1117.8|1117.6|1117.4|1117|2904
1636127890000|2021-11-05 15:58:10|1118|1117.6|1118|1117.6|1118.2|1118|1117.8|1117.6|2052
1636127900000|2021-11-05 15:58:20|1117.8|1117.4|1117.6|1117.2|1118|1117.6|1117.4|1117.2|3819
1636127910000|2021-11-05 15:58:30|1117.4|1117|1117.4|1117|1117.6|1117.2|1117.4|1117|1518
1636127920000|2021-11-05 15:58:40|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|0
1636127930000|2021-11-05 15:58:50|1117.2|1117.2|1117.2|1116.8|1117.4|1117.2|1117.2|1116.8|2126
1636127940000|2021-11-05 15:59:00|1117|1117|1116.8|1116.4|1117|1117|1116.8|1116.4|7525
1636127950000|2021-11-05 15:59:10|1116.6|1116.2|1117.4|1117|1117.4|1117|1116.6|1116.2|3340
1636127960000|2021-11-05 15:59:20|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|1015
1636127970000|2021-11-05 15:59:30|1117.6|1117.2|1117.4|1117|1117.6|1117.4|1117.4|1117|1865
1636127980000|2021-11-05 15:59:40|1117.2|1116.8|1117.2|1116.8|1117.4|1117|1117|1116.8|0
1636127990000|2021-11-05 15:59:50|1117|1117|1117|1116.4|1117|1117|1116.8|1116.4|9661
1636128000000|2021-11-05 16:00:00|1117.2|1116.6|1117.4|1117|1117.4|1117|1116.8|1116.4|5731
1636128010000|2021-11-05 16:00:10|1117.6|1117.2|1117.4|1117|1117.6|1117.4|1117.4|1117|993
1636128020000|2021-11-05 16:00:20|1117.6|1117.2|1117|1116.6|1117.8|1117.4|1116.8|1116.6|12839
1636128030000|2021-11-05 16:00:30|1116.8||1117||1117||1116.8||0
1636128040000|2021-11-05 16:00:40|1116.8|1116.8|1117|1116.6|1117|1116.8|1116.8|1116.6|2155
1636128050000|2021-11-05 16:00:50|1117.2|1116.8|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|8731
1636128060000|2021-11-05 16:01:00|1117.4|1117|1117.6|1117.2|1117.6|1117.4|1117.4|1117|3480
1636128080000|2021-11-05 16:01:20|1117.8|1117.4|1118.2|1117.8|1118.4|1118|1117.8|1117.4|9821
1636128090000|2021-11-05 16:01:30|1118||1118.2||1118.2||1118||457
1636128100000|2021-11-05 16:01:40|1118.4|1118|1118.4|1118.2|1118.6|1118.2|1118.2|1117.8|1100
1636128120000|2021-11-05 16:02:00|1118.2|1118|1118.2|1117.8|1118.2|1118|1118|1117.6|6628
1636128130000|2021-11-05 16:02:10|1118.4|1118|1118|1117.8|1118.4|1118|1118|1117.8|463
1636128140000|2021-11-05 16:02:20|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1117.8|2002
1636128150000|2021-11-05 16:02:30|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1000
1636128160000|2021-11-05 16:02:40|1118.4|1118|1118.2|1118|1118.4|1118|1118.2|1118|463
1636128170000|2021-11-05 16:02:50|1118|1117.8|1117.8|1117.4|1118.2|1117.8|1117.6|1117.4|2762
1636128180000|2021-11-05 16:03:00|1118|1117.6|1117.8|1117.4|1118|1117.8|1117.6|1117.2|1734
1636128190000|2021-11-05 16:03:10||1117.6||1117.4||1117.6||1117.4|0
1636128200000|2021-11-05 16:03:20|1118|1117.8|1118|1117.6|1118|1117.8|1118|1117.4|2095
1636128210000|2021-11-05 16:03:30|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|0
1636128220000|2021-11-05 16:03:40|1118|1118|1118.2|1117.8|1118.2|1118|1118|1117.8|1321
1636128230000|2021-11-05 16:03:50|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|132
1636128240000|2021-11-05 16:04:00|1118.2||1118.2||1118.2||1118.2||0
1636128250000|2021-11-05 16:04:10|1118.4|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|2208
1636128260000|2021-11-05 16:04:20|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1117.8|1117.6|5486
1636128270000|2021-11-05 16:04:30|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|0
1636128280000|2021-11-05 16:04:40|1118|1117.6|1118|1117.6|1118.2|1117.8|1118|1117.6|1107
1636128290000|2021-11-05 16:04:50|1117.8||1117.8||1117.8||1117.8||0
1636128300000|2021-11-05 16:05:00|1117.6|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.4|428
1636128310000|2021-11-05 16:05:10|1117.6|1117.2|1117.2|1116.8|1117.6|1117.2|1117|1116.6|12995
1636128330000|2021-11-05 16:05:30|1117.4|1117|1117.4|1117.2|1117.4|1117.2|1117.4|1117|1834
1636128340000|2021-11-05 16:05:40||1117||1117||1117||1117|272
1636128360000|2021-11-05 16:06:00|1117.2|1117.2|1117.4|1117|1117.6|1117.2|1117.2|1117|7134
1636128370000|2021-11-05 16:06:10|1117.6||1117.4||1117.6||1117.4||0
1636128380000|2021-11-05 16:06:20|1117.2||1117.2||1117.4||1117.2||0
1636128390000|2021-11-05 16:06:30|1117.4|1116.8|1116.8|1116.4|1117.4|1116.8|1116.6|1116.2|6091
1636128400000|2021-11-05 16:06:40|1117|1116.6|1117.2|1116.8|1117.2|1117|1117|1116.6|2079
1636128410000|2021-11-05 16:06:50|1117.4|1117|1117.4|1117|1117.4|1117.2|1117.4|1117|656
1636128420000|2021-11-05 16:07:00|1117.6|1117.2|1118|1117.6|1118|1117.8|1117.6|1117.2|6143
1636128430000|2021-11-05 16:07:10|1117.8|1117.4|1117.8|1117.4|1118|1117.6|1117.6|1117.2|5231
1636128440000|2021-11-05 16:07:20|1117.6||1117.8||1118||1117.6||0
1636128450000|2021-11-05 16:07:30|1118|1117.6|1117.8|1117.6|1118|1117.6|1117.8|1117.6|666
1636128460000|2021-11-05 16:07:40|1118|1117.4|1117.8|1117.4|1118|1117.4|1117.8|1117.4|0
1636128470000|2021-11-05 16:07:50|1117.6|1117.6|1117.8|1117.4|1117.8|1117.6|1117.6|1117.4|507
1636128480000|2021-11-05 16:08:00|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1636128490000|2021-11-05 16:08:10|1118.2|1117.8|1118.2|1118|1118.2|1118|1118.2|1117.8|6000
1636128500000|2021-11-05 16:08:20|1118.4|1118.2|1118.4|1118|1118.4|1118.2|1118.4|1118|554
1636128510000|2021-11-05 16:08:30|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|126
1636128520000|2021-11-05 16:08:40|1118.8|1118.4|1119.2|1119|1119.2|1119|1118.8|1118.4|2678
1636128530000|2021-11-05 16:08:50|1119.4|1118.8|1118.8|1118.6|1119.4|1118.8|1118.8|1118.6|6488
1636128540000|2021-11-05 16:09:00|1119|1118.8|1118.8|1118.6|1119|1118.8|1118.8|1118.6|8688
1636128550000|2021-11-05 16:09:10|1119|1118.8|1118.8|1118.4|1119|1118.8|1118.8|1118.4|3952
1636128570000|2021-11-05 16:09:30|1118.6||1118.6||1118.6||1118.6||0
1636128580000|2021-11-05 16:09:40|1118.8|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|1191
1636128590000|2021-11-05 16:09:50|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1636128600000|2021-11-05 16:10:00||1118.6||1118.4||1118.6||1118.4|1902
1636128610000|2021-11-05 16:10:10|1119|1118.6|1119|1118.8|1119.2|1119|1118.8|1118.4|9785
1636128620000|2021-11-05 16:10:20|1119.2|1119|1119.4|1119.2|1119.4|1119.2|1119.2|1119|1307
1636128630000|2021-11-05 16:10:30|1119.6||1119.6||1119.6||1119.6||0
1636128650000|2021-11-05 16:10:50|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|4318
1636128660000|2021-11-05 16:11:00|1119.2|1118.8|1119.2|1119|1119.4|1119|1119.2|1118.8|0
1636128670000|2021-11-05 16:11:10|1119.4|1118.8|1119.4|1119|1119.4|1119|1119.4|1118.8|0
1636128680000|2021-11-05 16:11:20|1119.2|1118.8|1119.2|1118.8|1119.2|1119|1119.2|1118.8|0
1636128690000|2021-11-05 16:11:30|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.2|1119|946
1636128700000|2021-11-05 16:11:40|1119.6|1119.2|1119.4|1119.2|1119.6|1119.4|1119.4|1119.2|4400
1636128710000|2021-11-05 16:11:50|1119.6||1119.4||1119.6||1119.4||318
1636128720000|2021-11-05 16:12:00|1119.2|1119|1119.2|1118.8|1119.2|1119|1119.2|1118.8|5963
1636128740000|2021-11-05 16:12:20|1119||1119.2||1119.2||1119||0
1636128760000|2021-11-05 16:12:40|1119||1119.2||1119.2||1119||625
1636128770000|2021-11-05 16:12:50|1119|1118.6|1118.6|1118.2|1119|1118.6|1118.6|1118.2|5077
1636128780000|2021-11-05 16:13:00|1118.4|1118.4|1118.6|1118.2|1118.6|1118.4|1118.4|1118.2|133
1636128790000|2021-11-05 16:13:10||1118.4||1118.4||1118.4||1118.4|250
1636128800000|2021-11-05 16:13:20|1118.8||1118.8||1118.8||1118.8||2450
1636128830000|2021-11-05 16:13:50|1119|1118.6|1118.8|1118.4|1119|1118.8|1118.8|1118.4|539
1636128840000|2021-11-05 16:14:00|1119|1118.6|1119|1118.6|1119|1118.8|1119|1118.6|580
1636128860000|2021-11-05 16:14:20|1118.8|1118.8|1119|1118.6|1119|1118.8|1118.8|1118.6|71
1636128870000|2021-11-05 16:14:30|1118.8||1118.8||1118.8||1118.8||0
1636128880000|2021-11-05 16:14:40|1118.6|1118.4|1118.6|1118.4|1118.6|1118.4|1118.6|1118.2|4226
1636128890000|2021-11-05 16:14:50|1118.4|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118.2|5134
1636128900000|2021-11-05 16:15:00|1118.8|1118.4|1118.6|1118.2|1119|1118.4|1118.6|1118.2|457
1636128910000|2021-11-05 16:15:10|1118.8||1118.6||1118.8||1118.6||0
1636128920000|2021-11-05 16:15:20|1118.4|1117.8|1117.6|1117.2|1118.4|1117.8|1117.6|1117.2|2094
1636128930000|2021-11-05 16:15:30|||||||||510
1636128940000|2021-11-05 16:15:40|1117.8||1117.6||1117.8||1117.6||0
1636128950000|2021-11-05 16:15:50|1117.8|1117.4|1117.8|1117.4|1118|1117.4|1117.8|1117.4|1105
1636128960000|2021-11-05 16:16:00|1117.6|1117.2|1117.6|1117|1117.6|1117.2|1117.6|1117|952
1636128970000|2021-11-05 16:16:10|1117.8|1117.2|1117.6|1117.2|1117.8|1117.2|1117.6|1117|393
1636128980000|2021-11-05 16:16:20|1117.4|1117|1117.6|1117|1117.6|1117|1117.4|1117|2265
1636128990000|2021-11-05 16:16:30|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|0
1636129010000|2021-11-05 16:16:50|1118|1117.4|1118|1117.4|1118|1117.4|1118|1117.4|543
1636129020000|2021-11-05 16:17:00|1118.2|1117.6|1118|1117.4|1118.2|1117.6|1118|1117.4|0
1636129030000|2021-11-05 16:17:10|1117.8||1118||1118||1117.8||0
1636129040000|2021-11-05 16:17:20|1117.8||1117.8||1117.8||1117.8||0
1636129050000|2021-11-05 16:17:30|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|320
1636129060000|2021-11-05 16:17:40|1117.8||1117.8||1117.8||1117.8||0
1636129070000|2021-11-05 16:17:50||1117.4||1117.4||1117.4||1117.4|0
1636129090000|2021-11-05 16:18:10|1117.4|1117.2|1117.2|1116.8|1117.4|1117.2|1117.2|1116.8|3437
1636129100000|2021-11-05 16:18:20|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|526
1636129120000|2021-11-05 16:18:40||1116.4||1116.4||1116.4||1116.4|54
1636129130000|2021-11-05 16:18:50|1116.8||1116.8||1116.8||1116.8||0
1636129140000|2021-11-05 16:19:00|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|0
1636129150000|2021-11-05 16:19:10|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.4|1013
1636129160000|2021-11-05 16:19:20|1117.4||1117.4||1117.4||1117.4||0
1636129170000|2021-11-05 16:19:30|||||||||422
1636129180000|2021-11-05 16:19:40|1117.6|1117|1117.6|1117|1117.6|1117|1117.6|1117|0
1636129190000|2021-11-05 16:19:50||1116.8||1116.8||1116.8||1116.8|0
1636129200000|2021-11-05 16:20:00|1117.4|1117|1117.6|1117|1117.6|1117|1117.4|1117|2144
1636129210000|2021-11-05 16:20:10||1117.2||1117.2||1117.2||1117.2|2034
1636129220000|2021-11-05 16:20:20|1117.8||1117.8||1117.8||1117.8||205
1636129230000|2021-11-05 16:20:30||1117.4||1117.2||1117.4||1117.2|0
1636129240000|2021-11-05 16:20:40|1118.2|1117.4|1118.2|1117.8|1118.2|1117.8|1118.2|1117.4|457
1636129250000|2021-11-05 16:20:50|1118.4||1118.2||1118.4||1118.2||0
1636129260000|2021-11-05 16:21:00|1118|1117.4|1118|1117.4|1118|1117.4|1118|1117.4|1626
1636129270000|2021-11-05 16:21:10|1117.8||1118||1118||1117.8||0
1636129280000|2021-11-05 16:21:20|||||||||10
1636129290000|2021-11-05 16:21:30|1117.8||1118||1118||1117.8||500
1636129300000|2021-11-05 16:21:40|1117.8||1118||1118||1117.8||0
1636129310000|2021-11-05 16:21:50|1117.8||1118||1118||1117.8||0
1636129320000|2021-11-05 16:22:00|1117.8||1117.8||1117.8||1117.8||0
1636129330000|2021-11-05 16:22:10|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1636129360000|2021-11-05 16:22:40|1118.2||1118.2||1118.2||1118||14
1636129380000|2021-11-05 16:23:00|1118|1117.4|1118|1117.4|1118|1117.4|1118|1117.4|310
1636129390000|2021-11-05 16:23:10|1117.6|1117.2|1117.8|1117.2|1117.8|1117.2|1117.6|1117.2|2963
1636129400000|2021-11-05 16:23:20|||||||||1
1636129410000|2021-11-05 16:23:30||1117.4||1117.2||1117.4||1117.2|550
1636129420000|2021-11-05 16:23:40|1117.6||1117.8||1117.8||1117.6||0
1636129430000|2021-11-05 16:23:50|1117.6||1117.6||1117.6||1117.6||500
1636129440000|2021-11-05 16:24:00|1117.2|1116.8|1117.2|1116.6|1117.2|1116.8|1117.2|1116.6|521
1636129450000|2021-11-05 16:24:10|1117.4|1116.8|1117.4|1117|1117.4|1117|1117.4|1116.8|595
1636129470000|2021-11-05 16:24:30|1117.2|1116.8|1117.4|1116.8|1117.4|1116.8|1117.2|1116.8|0
1636129480000|2021-11-05 16:24:40||1117||1116.8||1117||1116.8|506
1636129490000|2021-11-05 16:24:50|||||||||300
1636129500000|2021-11-05 16:25:00|1117.6|1117|1117.6|1117|1117.6|1117|1117.6|1117|1418
1636129530000|2021-11-05 16:25:30||1117.2||1117||1117.2||1117|0
1636129540000|2021-11-05 16:25:40|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|715
1636129550000|2021-11-05 16:25:50|1117.6|1117|1117.6|1117|1117.6|1117|1117.6|1117|4565
1636129560000|2021-11-05 16:26:00|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|0
1636129570000|2021-11-05 16:26:10|1117.2|1116.4|1117|1116.4|1117.2|1116.4|1117|1116.4|297
1636129580000|2021-11-05 16:26:20|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|97
1636129600000|2021-11-05 16:26:40|1117|1116.4|1117|1116.4|1117|1116.4|1117|1116.4|221
1636129610000|2021-11-05 16:26:50|1116.8|1116.6|1117|1116.4|1117|1116.6|1116.8|1116.2|5010
1636129620000|2021-11-05 16:27:00||1116.2||1116.2||1116.2||1116.2|0
1636129630000|2021-11-05 16:27:10|1116.8|1116.4|1117|1116.4|1117|1116.4|1116.8|1116.4|869
1636129650000|2021-11-05 16:27:30|1116.8|1116.2|1117|1116.4|1117|1116.4|1116.8|1116.2|401
1636129660000|2021-11-05 16:27:40|1116.8||1116.8||1116.8||1116.8||0
1636129680000|2021-11-05 16:28:00|||||||||2256
1636129690000|2021-11-05 16:28:10|1117||1116.8||1117||1116.8||950
1636129700000|2021-11-05 16:28:20|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|0
1636129710000|2021-11-05 16:28:30|||||||||40
1636129720000|2021-11-05 16:28:40|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|500
1636129730000|2021-11-05 16:28:50|1117.4|1117|1117.6|1117|1117.6|1117|1117.4|1117|907
1636129740000|2021-11-05 16:29:00|1117.2|1116.6|1117.4|1116.6|1117.4|1116.6|1117.2|1116.6|783
1636129750000|2021-11-05 16:29:10|1117.2|1116.4|1116.8|1116.4|1117.2|1116.4|1116.8|1116.4|0
1636129760000|2021-11-05 16:29:20|1117.2|1116.6|1117.4|1116.8|1117.4|1116.8|1117|1116.4|3608
1636129770000|2021-11-05 16:29:30|1117.2|1116.6|1117.2|1116.8|1117.4|1116.8|1117|1116.6|422
1636129780000|2021-11-05 16:29:40|1117.6|1117|1116.6|1116|1117.6|1117|1116.6|1116|530
1636129790000|2021-11-05 16:29:50|1116.4|1115.8|1116.6|1116|1116.6|1116.2|1116.4|1115.8|1167
1636358410000|2021-11-08 08:00:10|1118.6|1115.4|1117.4|1116|1118.6|1116.2|1117.2|1115.4|30
1636358420000|2021-11-08 08:00:20|1117|1116.2|1115.8|1114.8|1117.4|1116.2|1115.4|1114.4|14192
1636358430000|2021-11-08 08:00:30|1116|1115|1115.6|1114.8|1116|1115|1115.6|1114.2|1800
1636358440000|2021-11-08 08:00:40|1115.4|1114.4|1115|1114.6|1115.4|1114.6|1115|1113.8|24
1636358450000|2021-11-08 08:00:50|1114.8|1114.4|1114|1113|1115|1114.4|1114|1113|7029
1636358460000|2021-11-08 08:01:00|1114.2|1113.2|1113|1112|1114.2|1113.4|1112.6|1112|4091
1636358470000|2021-11-08 08:01:10|1112.8|1111.8|1112.4|1111.4|1113|1112.2|1112.2|1111.2|3742
1636358480000|2021-11-08 08:01:20|1112.2||1112.2||1112.2||1112.2||0
1636358490000|2021-11-08 08:01:30|1112|1111.2|1112|1111.4|1112.4|1111.8|1111.6|1111|112594
1636358500000|2021-11-08 08:01:40|1112.2|1111.6|1112.2|1111.4|1112.8|1112|1112.2|1111.4|5342
1636358510000|2021-11-08 08:01:50|1112.4|1111.6|1112.6|1111.6|1112.6|1111.8|1112.4|1111.6|0
1636358520000|2021-11-08 08:02:00||1111.4||1111.6||1111.6||1111.4|0
1636358530000|2021-11-08 08:02:10|1112.4|1111.8|1112.6|1111.8|1113.4|1112.4|1112.4|1111.8|4460
1636358540000|2021-11-08 08:02:20|1112.4|1111.6|1112.4|1111.8|1112.4|1112|1112.4|1111.6|18
1636358550000|2021-11-08 08:02:30||1111.6||1111.6||1111.6||1111.6|0
1636358560000|2021-11-08 08:02:40|1112.2|1111.4|1111|1110.2|1112.2|1111.4|1110.6|1110.2|30959
1636358570000|2021-11-08 08:02:50|1111.2|1110.4|1110.6|1110.2|1111.2|1110.4|1110.4|1110.2|3400
1636358580000|2021-11-08 08:03:00|1110.4|1110|1108.6|1108|1110.6|1110.2|1108.6|1108|101675
1636358590000|2021-11-08 08:03:10|1108.8|1108.2|1109.4|1108.6|1109.6|1108.8|1108.4|1108|4983
1636358600000|2021-11-08 08:03:20|1109.6|1108.8|1109.4|1108.6|1110.4|1109.4|1109.2|1108.6|2122
1636358620000|2021-11-08 08:03:40|1109.2|1108.8|1108.4|1107.4|1109.4|1108.8|1108.4|1107.4|1607
1636358630000|2021-11-08 08:03:50|1108.6|1107.6|1108.4|1107.6|1108.8|1108.2|1108|1107.4|9354
1636358640000|2021-11-08 08:04:00|1108.6|1107.8|1108.8|1107.6|1109|1108|1108.4|1107.6|0
1636358650000|2021-11-08 08:04:10|1109|1107.8|1109.4|1108.4|1109.4|1108.8|1108.8|1107.8|1967
1636358670000|2021-11-08 08:04:30|1109.2||1109.4||1109.4||1109.2||0
1636358680000|2021-11-08 08:04:40|1109.6|1108.6|1111.8|1110.8|1111.8|1110.8|1109.6|1108.6|1133
1636358690000|2021-11-08 08:04:50|1111.6|1111|1112.6|1111.6|1112.8|1112|1111.6|1111|411
1636358700000|2021-11-08 08:05:00|1112.8|1111.8|1113.2|1112.6|1113.6|1112.8|1112.2|1111.4|8052
1636358710000|2021-11-08 08:05:10|1113|1112.4|1114.6|1113.8|1114.8|1114|1112.6|1112|10800
1636358720000|2021-11-08 08:05:20|1114.8|1114|1113.6|1113|1115|1114.4|1113.6|1112.8|6396
1636358730000|2021-11-08 08:05:30|1113.8|1112.8|1114|1113.2|1114|1113.2|1113.8|1112.8|0
1636358740000|2021-11-08 08:05:40|1113.8|1113|1113.2|1112.2|1113.8|1113|1112.8|1112.2|2339
1636358750000|2021-11-08 08:05:50|1113.4|1112.4|1113.6|1112.6|1113.6|1112.6|1113.4|1112.4|0
1636358760000|2021-11-08 08:06:00|1113.4|1112.4|1114.2|1113.2|1114.6|1113.6|1112.6|1112.2|43870
1636358770000|2021-11-08 08:06:10|1114.4|1113.4|1113.6|1112.6|1115|1114|1113.6|1112.6|1449
1636358780000|2021-11-08 08:06:20|1113.4|1113|1113.6|1112.4|1113.6|1113|1113.2|1112.4|303
1636358790000|2021-11-08 08:06:30|1114|1112.6|1114.2|1113.4|1114.2|1113.6|1114|1112.6|247
1636358800000|2021-11-08 08:06:40|1114|1113.2|1113.2|1112.2|1114|1113.2|1112.4|1111.6|3515
1636358810000|2021-11-08 08:06:50|1113.4|1112.4|1113.6|1112.6|1113.6|1112.6|1113.4|1112.4|0
1636358820000|2021-11-08 08:07:00|1113.8|1112.8|1114.4|1113.4|1114.4|1113.4|1113.8|1112.8|0
1636358830000|2021-11-08 08:07:10|1114|1113.2|1112.4|1111.8|1114|1113.2|1112.4|1111.6|0
1636358840000|2021-11-08 08:07:20|1112.6|1112|1113.4|1112.4|1113.4|1112.4|1112.6|1111.8|179
1636358850000|2021-11-08 08:07:30|1113.2|1112.2|1112.6|1111.6|1113.2|1112.2|1112.6|1111.6|1300
1636358860000|2021-11-08 08:07:40|1112.4|1111.4|1112.6|1111.8|1113|1112.2|1112.2|1111.4|0
1636358870000|2021-11-08 08:07:50|1112.8||1112.8||1112.8||1112.8||0
1636358880000|2021-11-08 08:08:00|1112.6|1111.6|1112.8|1111.8|1112.8|1111.8|1112.4|1111.6|0
1636358890000|2021-11-08 08:08:10|1113|1112|1113.2|1112.2|1113.2|1112.2|1112.8|1112|0
1636358900000|2021-11-08 08:08:20|1113.4|1112.4|1113.4|1112.6|1113.8|1113|1113.4|1112.4|0
1636358910000|2021-11-08 08:08:30|1113.6|1112.8|1114.2|1113.4|1114.2|1113.4|1113.6|1112.8|0
1636358920000|2021-11-08 08:08:40|1114|1113.2|1114|1113.2|1114.2|1113.4|1114|1113.2|500
1636358930000|2021-11-08 08:08:50|1113.8|1112.8|1115|1114.2|1115|1114.4|1113.4|1112.8|1303
1636358940000|2021-11-08 08:09:00|1114.8|1114|1114.4|1113.4|1114.8|1114|1114.4|1113.4|2449
1636358950000|2021-11-08 08:09:10|1114.2|1114|1114.4|1113.4|1114.4|1114|1114|1113.2|1200
1636358960000|2021-11-08 08:09:20|1114.2|1113.6|1112.2|1111.6|1114.2|1113.6|1112|1111.6|2184
1636358970000|2021-11-08 08:09:30|1112.4|1111.8|1112.6|1111.8|1112.6|1111.8|1112.2|1111.6|539
1636358980000|2021-11-08 08:09:40|1112.4|1111.4|1111.8|1111|1112.4|1111.4|1111.4|1111|1585
1636358990000|2021-11-08 08:09:50|1112.2|1111.2|1112|1111.2|1112.4|1111.8|1112|1111.2|7045
1636359000000|2021-11-08 08:10:00|1111.8|1111|1111.6|1111|1111.8|1111.2|1111.6|1111|1441
1636359010000|2021-11-08 08:10:10|1111.8|1111.2|1113.2|1112.4|1113.2|1112.4|1111.6|1111|0
1636359020000|2021-11-08 08:10:20|1113|1112.2|1112.4|1112|1114.2|1113.2|1112.2|1111.6|37200
1636359030000|2021-11-08 08:10:30|1112.2|1111.8|1112.2|1111.8|1112.8|1112.2|1112.2|1111.8|2630
1636359040000|2021-11-08 08:10:40|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|400
1636359050000|2021-11-08 08:10:50|1111.6|1111|1111.8|1111.2|1111.8|1111.2|1111.2|1111|2135
1636359060000|2021-11-08 08:11:00|1111.6|1111|1111.8|1111.2|1111.8|1111.2|1111.2|1111|1500
1636359070000|2021-11-08 08:11:10|1111.6|1111|1110.8|1110|1111.6|1111|1110.6|1109.8|6485
1636359080000|2021-11-08 08:11:20|1110.6|1109.8|1110.6|1109.8|1110.6|1109.8|1110.6|1109.6|0
1636359090000|2021-11-08 08:11:30|1110.4|1109.6|1109.4|1108.8|1110.4|1109.6|1109.4|1108.6|1471
1636359100000|2021-11-08 08:11:40|1109.2|1108.6|1110|1109.2|1110|1109.6|1108.8|1108.2|3608
1636359110000|2021-11-08 08:11:50|1109.8|1108.8|1109.4|1108.8|1109.8|1108.8|1109.4|1108.6|16
1636359120000|2021-11-08 08:12:00|1109.2|1108.6|1109|1108.2|1109.2|1108.8|1108.6|1107.8|5533
1636359130000|2021-11-08 08:12:10|1109.2|1108.4|1109.2|1108.6|1109.8|1109.4|1109.2|1108.4|7700
1636359140000|2021-11-08 08:12:20|1109.4|1108.4|1109.8|1109|1109.8|1109|1109.4|1108.4|1414
1636359160000|2021-11-08 08:12:40|1109.6||1109.8||1109.8||1109.6||0
1636359170000|2021-11-08 08:12:50|1109.6|1108.8|1109.2|1108.2|1109.6|1109|1109|1108.2|6942
1636359180000|2021-11-08 08:13:00|1109|1108|1108.8|1108|1109|1108|1108.2|1107.4|0
1636359190000|2021-11-08 08:13:10|1109.2|1108.2|1108.6|1108|1109.2|1108.4|1108.6|1108|4000
1636359200000|2021-11-08 08:13:20|1108.4||1108.8||1108.8||1108.4||0
1636359210000|2021-11-08 08:13:30|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.4|1107.6|1000
1636359220000|2021-11-08 08:13:40|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.4|1108|1000
1636359240000|2021-11-08 08:14:00|1108.2|1107.6|1108.6|1108|1108.6|1108.2|1108|1107.6|862
1636359250000|2021-11-08 08:14:10|1108.4|1107.8|1108.8|1108|1109|1108.6|1108.4|1107.8|1683
1636359260000|2021-11-08 08:14:20||1108.2||1108||1108.2||1108|0
1636359270000|2021-11-08 08:14:30||1108.2||1108.2||1108.2||1108|0
1636359280000|2021-11-08 08:14:40|1108.6|1108|1108.6|1108|1109.2|1108.6|1108.6|1108|979
1636359290000|2021-11-08 08:14:50|1108.4|1107.8|1108.2|1107.6|1108.4|1107.8|1108.2|1107.4|0
1636359300000|2021-11-08 08:15:00|1108|1107.4|1108.4|1107.4|1108.6|1107.8|1107.6|1107.2|5813
1636359310000|2021-11-08 08:15:10|1108.2|1107.6|1107.8|1107.2|1108.2|1107.6|1107.4|1107|1427
1636359320000|2021-11-08 08:15:20|1108|1107.4|1108|1107.4|1108.2|1108|1107.6|1107.2|10620
1636359330000|2021-11-08 08:15:30|1107.8|1107.2|1108|1107.4|1108|1107.4|1107.6|1107.2|0
1636359340000|2021-11-08 08:15:40|1108.2|1107.6|1108.2|1107.6|1108.2|1107.8|1108.2|1107.6|1232
1636359350000|2021-11-08 08:15:50|1108|1107.4|1108.4|1108|1108.4|1108.2|1108|1107.4|3438
1636359360000|2021-11-08 08:16:00|1108.6|1108.2|1108.6|1108.2|1108.8|1108.2|1108.4|1108|0
1636359370000|2021-11-08 08:16:10|1108.4|1108|1108.6|1108|1108.8|1108.4|1108.2|1108|2200
1636359380000|2021-11-08 08:16:20|1108.8|1108.2|1108.8|1108.4|1109|1108.6|1108.4|1108|1971
1636359390000|2021-11-08 08:16:30|1109|1108.2|1108.6|1108.4|1109|1108.6|1108.6|1108|16659
1636359400000|2021-11-08 08:16:40|1108.4|1108.2|1108.8|1108.2|1109|1108.2|1108.4|1108|1593
1636359410000|2021-11-08 08:16:50|1109||1109||1109||1109||0
1636359420000|2021-11-08 08:17:00|1108.8|1108|1108.6|1108.2|1109|1108.6|1108.4|1108|1992
1636359430000|2021-11-08 08:17:10|1108.4||1108.6||1108.6||1108.4||0
1636359440000|2021-11-08 08:17:20|1108.4|1108|1108.4|1107.8|1108.6|1108|1107.8|1107.4|1968
1636359450000|2021-11-08 08:17:30|1108.2|1107.6|1109.4|1108.6|1109.4|1108.6|1107.8|1107.4|2191
1636359460000|2021-11-08 08:17:40|1109.6|1108.8|1110.2|1109.6|1110.4|1109.8|1109.6|1108.8|1004
1636359470000|2021-11-08 08:17:50|1110.4|1109.8|1110|1109.6|1110.6|1110.2|1110|1109.6|21008
1636359480000|2021-11-08 08:18:00|1109.8|1109.2|1109.4|1109|1110|1109.6|1109.2|1108.8|917
1636359490000|2021-11-08 08:18:10|1109.6|1109.2|1110.4|1110|1110.4|1110|1109.6|1109.2|4459
1636359500000|2021-11-08 08:18:20|1110.2|1109.8|1110.8|1110.4|1111|1110.4|1110|1109.6|9090
1636359510000|2021-11-08 08:18:30|1111|1110.6|1111.2|1110.6|1111.4|1111|1110.8|1110.4|2193
1636359520000|2021-11-08 08:18:40|1111|1110.4|1111|1110.6|1111|1110.6|1111|1110.4|0
1636359530000|2021-11-08 08:18:50|1111.2|1110.8|1111.6|1111|1111.8|1111.4|1111|1110.8|808
1636359540000|2021-11-08 08:19:00|1111.8|1111.2|1111.8|1111.2|1112|1111.4|1111.8|1111.2|0
1636359550000|2021-11-08 08:19:10|1112|1111.4|1112.4|1111.8|1112.6|1111.8|1112|1111.4|0
1636359560000|2021-11-08 08:19:20|1112.2|1112|1112.2|1111.6|1112.4|1112|1112.2|1111.6|0
1636359570000|2021-11-08 08:19:30|1112|1111.4|1111.4|1111|1112|1111.4|1111.2|1110.6|2804
1636359580000|2021-11-08 08:19:40|1111.6|1110.8|1111.2|1110.8|1111.6|1110.8|1110.8|1110.2|500
1636359590000|2021-11-08 08:19:50|1111.4|1110.6|1110.8|1110.6|1111.4|1110.8|1110.8|1110.6|0
1636359600000|2021-11-08 08:20:00|1111|1110.4|1110.8|1110.4|1111|1110.4|1110.6|1110|814
1636359610000|2021-11-08 08:20:10|1111|1110.2|1111|1110.4|1111|1110.4|1110.6|1110.2|90
1636359620000|2021-11-08 08:20:20|1110.8|1110.6|1109.6|1109|1111|1110.6|1109.6|1108.8|7138
1636359630000|2021-11-08 08:20:30|1109.4|1109.2|1109.4|1109.2|1110|1109.4|1109.4|1109.2|484
1636359640000|2021-11-08 08:20:40|1109.2|1109|1109.6|1109.2|1109.8|1109.2|1109.2|1109|791
1636359650000|2021-11-08 08:20:50|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.2|1109|0
1636359660000|2021-11-08 08:21:00|1109.2|1109.2|1109.4|1109.2|1109.4|1109.2|1109.2|1109|0
1636359670000|2021-11-08 08:21:10||1109||1109.2||1109.2||1109|0
1636359680000|2021-11-08 08:21:20|1109.2|1109|1108.8|1108.4|1109.6|1109.2|1108.8|1108.2|4465
1636359690000|2021-11-08 08:21:30|1108.6|1108.2|1109|1108.2|1109|1108.6|1108.4|1108|1708
1636359700000|2021-11-08 08:21:40|1108.8|1108.4|1109.2|1108.6|1109.2|1108.6|1108.8|1108.4|1590
1636359710000|2021-11-08 08:21:50||1109||1109||1109||1109|0
1636359720000|2021-11-08 08:22:00|1109.4|1109.2|1109.2|1108.8|1109.6|1109.2|1109.2|1108.8|689
1636359730000|2021-11-08 08:22:10|1109|1108.6|1109.2|1108.8|1109.6|1109|1108.8|1108.2|2784
1636359740000|2021-11-08 08:22:20|1109.4|1109|1108.8|1108.6|1109.8|1109.2|1108.8|1108.4|500
1636359750000|2021-11-08 08:22:30|1109||1109||1109||1109||236
1636359770000|2021-11-08 08:22:50|1109.2|1108.8|1109.2|1108.6|1109.4|1109|1109.2|1108.6|720
1636359790000|2021-11-08 08:23:10|1109.4|1108.8|1109.6|1109|1109.6|1109.2|1109.2|1108.8|3389
1636359800000|2021-11-08 08:23:20|1109.4|1108.8|1109.6|1109|1109.6|1109|1109.2|1108.6|50
1636359810000|2021-11-08 08:23:30|1109.4||1109.4||1109.4||1109.4||0
1636359820000|2021-11-08 08:23:40|1109.6|1109.2|1109.6|1109.2|1110|1109.4|1109.6|1109|2137
1636359830000|2021-11-08 08:23:50|1109.4|1109.4|1110|1109.4|1110|1109.6|1109.4|1109.4|154
1636359840000|2021-11-08 08:24:00||1109.6||1109.6||1109.6||1109.4|0
1636359850000|2021-11-08 08:24:10|1110.2|1109.8|1111.2|1110.6|1111.2|1110.8|1110.2|1109.8|5243
1636359860000|2021-11-08 08:24:20|1111|1110.8|1111.4|1110.8|1111.4|1110.8|1110.8|1110.6|72
1636359870000|2021-11-08 08:24:30|1111.2|1110.6|1111.2|1110.8|1111.4|1110.8|1111.2|1110.6|0
1636359880000|2021-11-08 08:24:40||1110.6||1110.6||1110.8||1110.6|0
1636359900000|2021-11-08 08:25:00|1111|1110.8|1111.2|1110.6|1111.2|1110.8|1110.8|1110.2|1684
1636359910000|2021-11-08 08:25:10|1111.4|1110.8|1111.2|1110.8|1111.4|1110.8|1111.2|1110.8|0
1636359920000|2021-11-08 08:25:20|1111.4|1110.6|1111.2|1110.8|1111.4|1110.8|1111.2|1110.6|0
1636359930000|2021-11-08 08:25:30|1111.4|1111|1110.4|1110|1111.6|1111.2|1110.4|1110|1019
1636359940000|2021-11-08 08:25:40|1110.6|1110.2|1110.6|1110|1110.8|1110.4|1110.4|1110|2318
1636359950000|2021-11-08 08:25:50|1110.4||1110.6||1110.6||1110.4||0
1636359960000|2021-11-08 08:26:00|1110.4|1109.8|1110.4|1110|1110.6|1110|1110.4|1109.8|0
1636359970000|2021-11-08 08:26:10|1110.2|1109.8|1109.6|1109|1110.2|1109.8|1109.6|1109|469
1636359980000|2021-11-08 08:26:20|1109.8|1109.2|1110|1109.4|1110|1109.8|1109.8|1109.2|0
1636359990000|2021-11-08 08:26:30|1109.8|1109.2|1109.8|1109.4|1110|1109.4|1109.8|1109.2|0
1636360000000|2021-11-08 08:26:40|1110|1109.6|1110|1109.8|1110|1109.8|1110|1109.6|0
1636360010000|2021-11-08 08:26:50|1110.2|1110|1110.4|1110|1110.4|1110.2|1110.2|1110|984
1636360020000|2021-11-08 08:27:00|1110.2|1109.8|1111|1110.4|1111|1110.4|1110.2|1109.8|1008
1636360030000|2021-11-08 08:27:10|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.6|1110.6|500
1636360040000|2021-11-08 08:27:20|1111.2|1110.8|1112.2|1111.8|1112.4|1112|1111.2|1110.8|4887
1636360050000|2021-11-08 08:27:30|1112|1111.6|1112.4|1111.8|1112.4|1111.8|1111.8|1111.6|1268
1636360060000|2021-11-08 08:27:40|1112.2||1112.2||1112.2||1112.2||0
1636360070000|2021-11-08 08:27:50|1112.4|1112|1112.8|1112.4|1113|1112.6|1112.4|1112|2373
1636360080000|2021-11-08 08:28:00|1112.6|1112.2|1112.6|1112.2|1113|1112.6|1112.6|1112.2|781
1636360090000|2021-11-08 08:28:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.4|1112.2|0
1636360100000|2021-11-08 08:28:20|1112.6|1112.2|1113|1112.2|1113.2|1112.8|1112.6|1112.2|1262
1636360110000|2021-11-08 08:28:30|1112.8|1112|1112|1111.4|1112.8|1112|1112|1111.4|1793
1636360120000|2021-11-08 08:28:40|1111.8|1111.6|1111.8|1111.4|1112.2|1111.8|1111.6|1111.4|395
1636360140000|2021-11-08 08:29:00|1111.6|1111.2|1111.6|1111.2|1111.8|1111.2|1111.4|1111|100
1636360150000|2021-11-08 08:29:10|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|0
1636360160000|2021-11-08 08:29:20|1111.4|1111|1111.4|1111|1111.6|1111.2|1111|1111|92
1636360170000|2021-11-08 08:29:30|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.6|0
1636360180000|2021-11-08 08:29:40|1111.4|1111|1112|1111.6|1112|1111.6|1111.4|1111|601
1636360190000|2021-11-08 08:29:50|1111.8|1111.4|1111.2|1110.6|1111.8|1111.4|1111.2|1110.6|307
1636360200000|2021-11-08 08:30:00|1111.4|1110.8|1112|1111.4|1112|1111.4|1111.2|1110.8|97
1636360210000|2021-11-08 08:30:10|1111.8|1111.6|1112|1111.4|1112|1111.6|1111.6|1111.2|587
1636360220000|2021-11-08 08:30:20|1112.2|1111.6|1112|1111.6|1112.2|1111.8|1111.8|1111.4|650
1636360230000|2021-11-08 08:30:30|1111.8|1111.4|1112|1111.6|1112|1111.8|1111.8|1111.2|592
1636360240000|2021-11-08 08:30:40|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112.2|1111.8|130
1636360250000|2021-11-08 08:30:50||1111.6||1111.4||1111.6||1111.4|0
1636360260000|2021-11-08 08:31:00||1111.6||1111.6||1111.6||1111.6|0
1636360270000|2021-11-08 08:31:10|1112|1111.4|1112.2|1111.8|1112.4|1112|1111.6|1111.4|500
1636360280000|2021-11-08 08:31:20|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1111.8|130
1636360290000|2021-11-08 08:31:30|1112.2|1112.2|1112.2|1112|1112.6|1112.2|1112.2|1112|2180
1636360300000|2021-11-08 08:31:40|1112|1111.8|1112|1111.6|1112.2|1111.8|1111.8|1111.4|2374
1636360310000|2021-11-08 08:31:50|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.6|1111.4|668
1636360320000|2021-11-08 08:32:00|1111.8|1111.4|1112|1111.6|1112.2|1111.6|1111.6|1111.4|0
1636360330000|2021-11-08 08:32:10||1111.4||1111.4||1111.4||1111.4|0
1636360340000|2021-11-08 08:32:20|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.6|1111.4|500
1636360350000|2021-11-08 08:32:30|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112.2|1111.8|0
1636360360000|2021-11-08 08:32:40|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|0
1636360370000|2021-11-08 08:32:50|1112|1111.6|1111.8|1111.4|1112.2|1111.6|1111.8|1111.4|0
1636360380000|2021-11-08 08:33:00|1111.6|1111.2|1111.6|1111.2|1111.8|1111.2|1111.4|1111|1000
1636360390000|2021-11-08 08:33:10|1111.4|1111|1111.4|1110.8|1111.4|1111|1111.4|1110.8|0
1636360400000|2021-11-08 08:33:20||1110.6||1111||1111||1110.6|0
1636360410000|2021-11-08 08:33:30|1111.2|1110.8|1111.4|1110.8|1111.4|1110.8|1111|1110.6|500
1636360420000|2021-11-08 08:33:40|1111.2|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|0
1636360430000|2021-11-08 08:33:50||1110.6||1110.8||1110.8||1110.6|0
1636360440000|2021-11-08 08:34:00|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.4|200
1636360450000|2021-11-08 08:34:10|1111.2|1110.8|1111.4|1111|1111.6|1111|1111.2|1110.8|1731
1636360470000|2021-11-08 08:34:30|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|0
1636360480000|2021-11-08 08:34:40|1111.2|1111.2|1111.8|1111.4|1112|1111.6|1111.2|1111.2|1056
1636360490000|2021-11-08 08:34:50||1111.2||1111.2||1111.2||1111.2|0
1636360500000|2021-11-08 08:35:00||1111.4||1111.2||1111.4||1111.2|0
1636360510000|2021-11-08 08:35:10|1111.6|1111.4|1111.4|1111.2|1111.6|1111.4|1111.4|1111.2|1000
1636360520000|2021-11-08 08:35:20|1111.6|1111.4|1111.4|1111|1111.6|1111.4|1111|1110.6|4515
1636360530000|2021-11-08 08:35:30|1111.2|1110.8|1111.4|1111|1111.4|1111|1111|1110.6|1029
1636360540000|2021-11-08 08:35:40|1111.2|1111.2|1111.6|1111.4|1111.6|1111.4|1111.2|1111|864
1636360550000|2021-11-08 08:35:50|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.6|1111.4|2913
1636360560000|2021-11-08 08:36:00|1112.2|1111.8|1112.2|1111.8|1112.2|1112|1112.2|1111.6|750
1636360570000|2021-11-08 08:36:10|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1636360580000|2021-11-08 08:36:20|1111.6|1111.2|1111.4|1110.8|1111.6|1111.2|1111.4|1110.8|0
1636360590000|2021-11-08 08:36:30||1111||1111||1111||1110.8|0
1636360600000|2021-11-08 08:36:40|1111.2|1111.2|1111.4|1111|1111.4|1111.2|1111.2|1111|51
1636360610000|2021-11-08 08:36:50|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|0
1636360620000|2021-11-08 08:37:00|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1110.8|718
1636360630000|2021-11-08 08:37:10|1111.6|1111.2|1112|1111.6|1112|1111.6|1111.2|1111.2|139
1636360640000|2021-11-08 08:37:20|1111.8|1111.4|1111.4|1111|1111.8|1111.4|1111.4|1111|1087
1636360650000|2021-11-08 08:37:30|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|0
1636360660000|2021-11-08 08:37:40|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1636360670000|2021-11-08 08:37:50|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|144
1636360680000|2021-11-08 08:38:00|1111.2|1111.2|1112|1111.6|1112|1111.8|1111.2|1111.2|4289
1636360690000|2021-11-08 08:38:10|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|0
1636360700000|2021-11-08 08:38:20|1111.6|1111.2|1111.4|1111.2|1111.6|1111.2|1111.4|1111|3026
1636360710000|2021-11-08 08:38:30|1111.2|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|16
1636360720000|2021-11-08 08:38:40|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|0
1636360730000|2021-11-08 08:38:50|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|0
1636360740000|2021-11-08 08:39:00|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.4|1398
1636360750000|2021-11-08 08:39:10|1111.2|1110.8|1111.6|1111.2|1112|1111.6|1111.2|1110.8|1945
1636360760000|2021-11-08 08:39:20|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|808
1636360770000|2021-11-08 08:39:30||1111.2||1111.4||1111.4||1111.2|0
1636360780000|2021-11-08 08:39:40|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1110.8|876
1636360790000|2021-11-08 08:39:50|1111.6||1111.4||1111.6||1111.4||0
1636360800000|2021-11-08 08:40:00|1111.2|1111.2|1111.6|1111.2|1111.6|1111.4|1111.2|1111|437
1636360810000|2021-11-08 08:40:10|1111.8|1111.4|1112.6|1112.2|1112.6|1112.2|1111.8|1111.4|1260
1636360820000|2021-11-08 08:40:20||1112||1112||1112||1112|0
1636360840000|2021-11-08 08:40:40||1112.2||1112.2||1112.2||1112.2|0
1636360850000|2021-11-08 08:40:50|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|516
1636360860000|2021-11-08 08:41:00|1112.4|1112|1112.6|1112.2|1112.8|1112.6|1112.4|1112|23834
1636360870000|2021-11-08 08:41:10|1112.8|1112.4|1113.6|1113.2|1113.6|1113.2|1112.8|1112.4|2290
1636360880000|2021-11-08 08:41:20|1113.4|1113|1113.4|1113|1113.8|1113.6|1113.4|1113|24027
1636360890000|2021-11-08 08:41:30|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.6|461
1636360920000|2021-11-08 08:42:00|1112.8|1112.4|1112.6|1112|1113|1112.4|1112.4|1112|0
1636360930000|2021-11-08 08:42:10|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.2|1112|19
1636360940000|2021-11-08 08:42:20|1112.4|1112|1112.6|1112|1112.6|1112|1112.4|1112|0
1636360950000|2021-11-08 08:42:30|1112.4||1112.4||1112.4||1112.4||0
1636360980000|2021-11-08 08:43:00|1112.2|1111.6|1112|1111.4|1112.2|1111.6|1111.6|1111.2|3768
1636360990000|2021-11-08 08:43:10|1111.8|1111.2|1111.6|1111.2|1111.8|1111.4|1111.6|1111|0
1636361000000|2021-11-08 08:43:20||1111||1111.2||1111.2||1111|0
1636361010000|2021-11-08 08:43:30|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|500
1636361020000|2021-11-08 08:43:40|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.2|0
1636361030000|2021-11-08 08:43:50|1111|1110.6|1110.6|1110.2|1111|1110.8|1110.4|1110|3065
1636361040000|2021-11-08 08:44:00|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.2|1110|0
1636361050000|2021-11-08 08:44:10|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|460
1636361070000|2021-11-08 08:44:30|1110.2|1109.8|1109.6|1109.2|1110.2|1109.8|1109.4|1109.2|6419
1636361080000|2021-11-08 08:44:40|1109.8|1109.4|1109.8|1109.2|1109.8|1109.4|1109.6|1109.2|350
1636361090000|2021-11-08 08:44:50|1110|1109.4|1110|1109.6|1110.2|1109.6|1110|1109.4|126
1636361100000|2021-11-08 08:45:00|1109.8|1109.4|1110|1109.4|1110|1109.6|1109.6|1109.2|5172
1636361110000|2021-11-08 08:45:10|1109.8|1109.2|1109.2|1108.6|1109.8|1109.2|1109.2|1108.6|701
1636361120000|2021-11-08 08:45:20|1109.4|1108.8|1109.6|1109|1109.6|1109.2|1109|1108.8|2196
1636361130000|2021-11-08 08:45:30|1109.8|1109.2|1109|1108.6|1109.8|1109.4|1109|1108.4|4549
1636361140000|2021-11-08 08:45:40|1109.2|1108.8|1109.2|1108.6|1109.2|1109|1109|1108.6|100
1636361150000|2021-11-08 08:45:50|1109|1108.4|1109.2|1108.6|1109.2|1109|1109|1108.4|3000
1636361160000|2021-11-08 08:46:00|1109|1108.4|1109|1108.6|1109|1108.6|1109|1108.4|0
1636361170000|2021-11-08 08:46:10|1109.2|1108.8|1109.4|1109|1109.4|1109.2|1109.2|1108.8|3511
1636361180000|2021-11-08 08:46:20|1109.2|1108.6|1109|1108.8|1109.2|1108.8|1108.4|1108|9024
1636361190000|2021-11-08 08:46:30|1109.2||1109.2||1109.4||1109||460
1636361200000|2021-11-08 08:46:40|1109|1108.6|1108.8|1108.4|1109.2|1108.8|1108.8|1108.4|4956
1636361210000|2021-11-08 08:46:50|1108.6|1108.2|1108.8|1108.2|1108.8|1108.2|1108.4|1108|938
1636361220000|2021-11-08 08:47:00|1108.6|1108|1108.8|1108.2|1108.8|1108.6|1108.4|1108|243
1636361230000|2021-11-08 08:47:10|1108.6|1108|1108.6|1108.2|1108.6|1108.2|1108.4|1108|0
1636361240000|2021-11-08 08:47:20|1108.8|1108.4|1108.6|1108.2|1109|1108.6|1108.4|1108|209
1636361250000|2021-11-08 08:47:30|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|0
1636361260000|2021-11-08 08:47:40|1108.6|1108.2|1108.8|1108.2|1108.8|1108.4|1108.6|1108.2|0
1636361270000|2021-11-08 08:47:50|1109|1108.4|1109.4|1108.8|1109.4|1109|1109|1108.2|800
1636361280000|2021-11-08 08:48:00|1109.2|1109|1109.2|1108.6|1109.2|1109|1109|1108.6|625
1636361290000|2021-11-08 08:48:10|1109.4|1108.8|1109.6|1109|1109.6|1109.2|1109.2|1108.8|1981
1636361300000|2021-11-08 08:48:20||1109.2||1109||1109.2||1109|0
1636361310000|2021-11-08 08:48:30|1109.8|1109.2|1109.6|1109.4|1109.8|1109.4|1109.6|1109.2|0
1636361320000|2021-11-08 08:48:40|1109.8|1109.2|1109.8|1109.6|1110|1109.6|1109.8|1109.2|463
1636361330000|2021-11-08 08:48:50|1109.6|1109.4|1109.6|1109.2|1109.8|1109.6|1109.6|1109.2|406
1636361340000|2021-11-08 08:49:00||1109||1109.2||1109.2||1109|0
1636361350000|2021-11-08 08:49:10|1109.8|1109.4|1110.4|1109.8|1110.4|1109.8|1109.6|1109.2|4093
1636361370000|2021-11-08 08:49:30|1110.6|1110|1110.6|1110.2|1110.6|1110.2|1110.6|1110|451
1636361380000|2021-11-08 08:49:40|1110.4|1110|1110.6|1110.2|1110.8|1110.4|1110.2|1109.8|3868
1636361390000|2021-11-08 08:49:50|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|0
1636361400000|2021-11-08 08:50:00|1111|1110.6|1111.8|1111.4|1112|1111.4|1111|1110.6|2270
1636361410000|2021-11-08 08:50:10|1111.6|1111.2|1111.4|1111|1111.8|1111.4|1111.4|1111|0
1636361420000|2021-11-08 08:50:20|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|909
1636361430000|2021-11-08 08:50:30||1111.2||1111.4||1111.4||1111.2|0
1636361440000|2021-11-08 08:50:40|1112|1111.6|1112.8|1112.4|1112.8|1112.4|1112|1111.6|8159
1636361450000|2021-11-08 08:50:50|1112.6|1112.2|1113|1112.4|1113|1112.6|1112.6|1112.2|459
1636361460000|2021-11-08 08:51:00|1113.2|1112.6|1113.6|1113.2|1113.8|1113.4|1113|1112.6|1216
1636361470000|2021-11-08 08:51:10||1113||1113||1113||1113|0
1636361480000|2021-11-08 08:51:20||1113.2||1113.2||1113.2||1113|0
1636361490000|2021-11-08 08:51:30|1113.8|1113.4|1113.8|1113.6|1113.8|1113.6|1113.8|1113.4|1138
1636361500000|2021-11-08 08:51:40|1114|1113.8|1114.2|1113.6|1114.4|1114|1114|1113.6|0
1636361510000|2021-11-08 08:51:50|1114.4|1113.8|1114.6|1114.4|1115|1114.4|1114.2|1113.8|4320
1636361520000|2021-11-08 08:52:00||1114.2||1114.4||1114.4||1114.2|128
1636361530000|2021-11-08 08:52:10||1114.2||1114.4||1114.4||1114.2|0
1636361540000|2021-11-08 08:52:20|1114.8||1114.6||1114.8||1114.6||711
1636361550000|2021-11-08 08:52:30||1114.2||1114.2||1114.2||1114.2|0
1636361570000|2021-11-08 08:52:50|1114.4||1114.4||1114.4||1114.4||737
1636361580000|2021-11-08 08:53:00|1114.6||1114.6||1114.6||1114.6||0
1636361590000|2021-11-08 08:53:10|1114.8|1114.4|1114.8|1114.2|1115|1114.4|1114.8|1114.2|0
1636361600000|2021-11-08 08:53:20||1114.4||1114.2||1114.4||1114.2|0
1636361620000|2021-11-08 08:53:40|1114.6|1114|1114|1113.6|1114.6|1114|1114|1113.6|511
1636361630000|2021-11-08 08:53:50|1113.8|1113.8|1114.2|1113.8|1114.4|1113.8|1113.8|1113.8|2170
1636361640000|2021-11-08 08:54:00|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1636361650000|2021-11-08 08:54:10|1114.4|1114|1114.8|1114.2|1114.8|1114.2|1114.4|1114|1601
1636361670000|2021-11-08 08:54:30|1115|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.2|0
1636361690000|2021-11-08 08:54:50|1115|1114.6|1114.8|1114.4|1115.2|1114.8|1114.8|1114.4|192
1636361700000|2021-11-08 08:55:00|1115|1114.6|1115.4|1115|1115.6|1115.2|1115|1114.6|388
1636361710000|2021-11-08 08:55:10|1115.2||1115.4||1115.4||1115.2||0
1636361720000|2021-11-08 08:55:20|1115.2|1114.8|1114.8|1114.4|1115.2|1114.8|1114.6|1114.2|3230
1636361730000|2021-11-08 08:55:30|1115|1114.6|1115|1114.6|1115.4|1114.8|1115|1114.6|2200
1636361750000|2021-11-08 08:55:50|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|0
1636361760000|2021-11-08 08:56:00|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|1038
1636361770000|2021-11-08 08:56:10|1114.8||1114.8||1114.8||1114.6||0
1636361780000|2021-11-08 08:56:20|1115|1114.4|1115|1114.6|1115.2|1114.6|1115|1114.4|3516
1636361800000|2021-11-08 08:56:40|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|2897
1636361810000|2021-11-08 08:56:50|1114.8|1114.4|1114.8|1114.2|1115|1114.4|1114.6|1114.2|185
1636361820000|2021-11-08 08:57:00|1114.6|1114.4|1115|1114.6|1115.2|1114.6|1114.6|1114.4|0
1636361830000|2021-11-08 08:57:10|1115.2|1114.8|1115.4|1114.8|1115.4|1115|1115.2|1114.8|0
1636361840000|2021-11-08 08:57:20|1115.2|1115|1114.6|1114.2|1115.2|1115|1114.6|1114|2425
1636361850000|2021-11-08 08:57:30|1114.8|1114.4|1115|1114.6|1115.6|1115.2|1114.8|1114.4|5152
1636361860000|2021-11-08 08:57:40|1114.6|1114.4|1115|1114.6|1115.2|1114.8|1114.6|1114.2|1393
1636361870000|2021-11-08 08:57:50|1114.8|1114.4|1115|1114.8|1115|1114.8|1114.4|1114.2|13962
1636361880000|2021-11-08 08:58:00|1114.8|1114.6|1115.6|1115.2|1115.8|1115.4|1114.8|1114.6|2633
1636361890000|2021-11-08 08:58:10|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.2|1115|538
1636361900000|2021-11-08 08:58:20|1115.8|1115.4|1116.8|1116.4|1116.8|1116.4|1115.8|1115.4|1265
1636361910000|2021-11-08 08:58:30|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.2|1115.8|7045
1636361920000|2021-11-08 08:58:40|1116.4|1116|1116.4|1116.2|1116.6|1116.2|1116|1115.6|23184
1636361930000|2021-11-08 08:58:50|1116.2|1116|1116|1115.6|1116.2|1116|1116|1115.4|846
1636361940000|2021-11-08 08:59:00|1116.2|1115.4|1116.2|1115.8|1116.2|1115.8|1116|1115.4|0
1636361950000|2021-11-08 08:59:10|1116|1115.6|1116|1115.6|1116.2|1115.6|1116|1115.6|0
1636361960000|2021-11-08 08:59:20|1116.2|1115.4|1115.8|1115.6|1116.2|1115.8|1115.6|1115.4|2965
1636361980000|2021-11-08 08:59:40|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115|1114.8|23238
1636361990000|2021-11-08 08:59:50|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115|1114.8|6916
1636362000000|2021-11-08 09:00:00|1115.4|1115|1114.8|1114.2|1115.4|1115|1114.8|1114.2|1490
1636362010000|2021-11-08 09:00:10|1114.6|1114.4|1115.6|1115.2|1115.6|1115.2|1114.6|1114.4|1605
1636362020000|2021-11-08 09:00:20|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|0
1636362030000|2021-11-08 09:00:30|1115.4|1115|1115.6|1115.2|1115.6|1115.4|1115.4|1115|1200
1636362040000|2021-11-08 09:00:40|1115.4|1115.4|1115.6|1115.4|1115.8|1115.4|1115.4|1115.2|949
1636362050000|2021-11-08 09:00:50|1115.8|1115.6|1116.4|1115.6|1116.4|1115.6|1115.8|1115.6|2112
1636362060000|2021-11-08 09:01:00||1115.8||1116||1116||1115.8|100
1636362070000|2021-11-08 09:01:10|1116.2|1115.8|1116.6|1116|1116.6|1116|1116.2|1115.8|0
1636362080000|2021-11-08 09:01:20|1116.4|1116.2|1116.8|1116.4|1117|1116.6|1116.4|1116.2|1101
1636362090000|2021-11-08 09:01:30|1117|1116.6|1117.4|1117|1117.6|1117|1117|1116.6|0
1636362100000|2021-11-08 09:01:40|1117.2|1116.8|1116.8|1116.2|1117.2|1116.8|1116.8|1116.2|12303
1636362110000|2021-11-08 09:01:50|1116.6|1116.4|1116.6|1116.2|1116.6|1116.4|1116.4|1116.2|0
1636362120000|2021-11-08 09:02:00|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|500
1636362130000|2021-11-08 09:02:10|1117.2|1116.8|1117.2|1116.6|1117.2|1116.8|1117.2|1116.6|0
1636362140000|2021-11-08 09:02:20|1117.4|1116.8|1117.8|1117.4|1118|1117.6|1117.4|1116.8|2467
1636362150000|2021-11-08 09:02:30|1118|1117.2|1117.6|1117.2|1118|1117.2|1117.2|1116.8|23281
1636362160000|2021-11-08 09:02:40|1117.8|1117.4|1118|1117.8|1118|1117.8|1117.8|1117.2|1269
1636362170000|2021-11-08 09:02:50|1117.8|1117.6|1117.8|1117.4|1117.8|1117.6|1117.8|1117.4|27
1636362180000|2021-11-08 09:03:00|1117.6|1117.2|1117.8|1117.2|1117.8|1117.2|1117.6|1117.2|0
1636362190000|2021-11-08 09:03:10|1118|1117.4|1118|1117.8|1118|1117.8|1118|1117.4|603
1636362220000|2021-11-08 09:03:40|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1118|3401
1636362240000|2021-11-08 09:04:00|1118.2|1117.8|1118.4|1118|1118.4|1118|1118|1117.8|3557
1636362250000|2021-11-08 09:04:10|1118.6|1118.2|1118.8|1118.4|1119|1118.8|1118.6|1118.2|6768
1636362260000|2021-11-08 09:04:20|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1636362270000|2021-11-08 09:04:30|1119|1118.6|1118.6|1118.4|1119|1118.6|1118.6|1118.4|0
1636362280000|2021-11-08 09:04:40|1118.8||1118.8||1118.8||1118.8||0
1636362290000|2021-11-08 09:04:50|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|7124
1636362300000|2021-11-08 09:05:00|1119.2|1118.8|1119.2|1118.6|1119.2|1119|1119.2|1118.6|25
1636362310000|2021-11-08 09:05:10|1119|1119|1118.8|1118.2|1119|1119|1118.6|1118.2|2300
1636362320000|2021-11-08 09:05:20|1118.6|1118|1118.2|1118|1118.6|1118.2|1118.2|1117.8|29
1636362330000|2021-11-08 09:05:30|1118.4||1118.4||1118.6||1118.4||0
1636362360000|2021-11-08 09:06:00|1118.6|1118.2|1118.8|1118.2|1118.8|1118.2|1118.6|1118.2|0
1636362370000|2021-11-08 09:06:10|1119|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|2670
1636362380000|2021-11-08 09:06:20|1118.8|1118.8|1119|1118.6|1119.4|1119|1118.8|1118.6|361
1636362390000|2021-11-08 09:06:30|1119.2|1118.8|1119.2|1118.8|1119.4|1119|1119|1118.6|0
1636362400000|2021-11-08 09:06:40|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1119|1718
1636362420000|2021-11-08 09:07:00|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|959
1636362430000|2021-11-08 09:07:10|1119.4|1119|1120|1119.8|1120|1119.8|1119.2|1118.6|22742
1636362440000|2021-11-08 09:07:20|1119.8|1119.6|1119.8|1119.4|1120|1119.8|1119.8|1119.4|3163
1636362460000|2021-11-08 09:07:40|1120|1119.6|1120|1119.6|1120|1119.8|1120|1119.6|903
1636362470000|2021-11-08 09:07:50|1120.2|1119.8|1120|1119.8|1120.2|1120|1119.8|1119.4|5821
1636362480000|2021-11-08 09:08:00|1120.2|1120|1120|1119.6|1120.4|1120.2|1120|1119.6|2308
1636362490000|2021-11-08 09:08:10|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.4|456
1636362500000|2021-11-08 09:08:20||1119.4||1119.6||1119.6||1119.4|0
1636362510000|2021-11-08 09:08:30|1120.2|1119.8|1120.4|1120|1120.4|1120.2|1120.2|1119.8|6000
1636362520000|2021-11-08 09:08:40|1120.2||1120.2||1120.4||1120.2||0
1636362530000|2021-11-08 09:08:50|1120.4|1119.8|1120.4|1120|1120.4|1120|1120.2|1119.8|2525
1636362540000|2021-11-08 09:09:00|1120.2|1119.8|1120.8|1120.4|1121|1120.4|1119.8|1119.6|13623
1636362550000|2021-11-08 09:09:10|1120.6|1120.2|1120.6|1120.2|1120.8|1120.2|1120.4|1120|0
1636362560000|2021-11-08 09:09:20|1120.4|1120.4|1120.8|1120.4|1121|1120.6|1120.4|1120.2|0
1636362570000|2021-11-08 09:09:30|1120.6||1120.6||1120.6||1120.6||139
1636362580000|2021-11-08 09:09:40|1120.8|1120.2|1120.8|1120.4|1120.8|1120.4|1120.8|1120.2|0
1636362600000|2021-11-08 09:10:00|1121|1120.6|1121|1120.6|1121|1120.8|1121|1120.6|450
1636362610000|2021-11-08 09:10:10|1121.2|1120.8|1121.4|1121|1121.6|1121.2|1121.2|1120.8|3273
1636362620000|2021-11-08 09:10:20|1121.2|1120.8|1121.2|1120.6|1121.2|1120.8|1121.2|1120.6|455
1636362630000|2021-11-08 09:10:30|1121|1120.8|1120.8|1120.6|1121|1120.8|1120.8|1120.4|0
1636362640000|2021-11-08 09:10:40|1121|1120.4|1120.6|1120.2|1121|1120.4|1120.4|1120|0
1636362650000|2021-11-08 09:10:50|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|0
1636362660000|2021-11-08 09:11:00|1120.8|1120.4|1120.8|1120.2|1120.8|1120.4|1120.6|1120.2|500
1636362670000|2021-11-08 09:11:10|1120.2|1120|1120.6|1120.2|1120.8|1120.2|1120.2|1120|10974
1636362680000|2021-11-08 09:11:20|1120.8|1120.4|1120.6|1120.2|1120.8|1120.6|1120.4|1120.2|458
1636362690000|2021-11-08 09:11:30|1120.4|1120.4|1120.6|1120.2|1120.6|1120.4|1120.2|1120|1764
1636362700000|2021-11-08 09:11:40|1120.4|1120.4|1120.4|1120|1120.4|1120.4|1120.4|1120|0
1636362720000|2021-11-08 09:12:00||1120.2||1120||1120.2||1120|0
1636362740000|2021-11-08 09:12:20|1120.2|1119.8|1119.4|1119|1120.2|1119.8|1118.8|1118.4|73703
1636362750000|2021-11-08 09:12:30|1119.6|1119.2|1120.2|1119.8|1120.2|1119.8|1119.6|1119.2|1830
1636362760000|2021-11-08 09:12:40|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.6|1119.2|1337
1636362770000|2021-11-08 09:12:50|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1119|392
1636362780000|2021-11-08 09:13:00|1119.6|1119.2|1120|1119.4|1120|1119.6|1119.6|1119.2|974
1636362790000|2021-11-08 09:13:10|1119.8|1119.2|1119.6|1119.2|1119.8|1119.2|1119.6|1119.2|37
1636362810000|2021-11-08 09:13:30|1119.4|1119|1119.8|1119.2|1119.8|1119.2|1119.4|1119|456
1636362820000|2021-11-08 09:13:40|1119.6|1119|1119.4|1119|1119.6|1119|1119.4|1119|0
1636362830000|2021-11-08 09:13:50|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|500
1636362840000|2021-11-08 09:14:00|1119.4||1119.6||1119.6||1119.4||0
1636362850000|2021-11-08 09:14:10|1119.4||1119.6||1119.6||1119.4||0
1636362860000|2021-11-08 09:14:20|1119.4|1119|1119.6|1119|1119.6|1119|1119.2|1119|456
1636362870000|2021-11-08 09:14:30|1119.8|1119.2|1120.4|1119.8|1120.4|1119.8|1119.8|1119.2|1901
1636362880000|2021-11-08 09:14:40|1120.2|1119.6|1120|1119.4|1120.2|1119.6|1119.8|1119.4|2948
1636362890000|2021-11-08 09:14:50|1119.8||1119.6||1119.8||1119.6||0
1636362900000|2021-11-08 09:15:00|1119.8|1119.2|1119.6|1119.2|1119.8|1119.2|1119.2|1119|296
1636362910000|2021-11-08 09:15:10|1119.4|1119.4|1120|1119.6|1120.2|1119.6|1119.4|1119.4|85
1636362920000|2021-11-08 09:15:20|1119.8|1119.4|1120.2|1119.8|1120.2|1119.8|1119.8|1119.4|447
1636362930000|2021-11-08 09:15:30|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|0
1636362940000|2021-11-08 09:15:40|1120|1119.6|1120.2|1119.6|1120.2|1119.6|1120|1119.6|0
1636362960000|2021-11-08 09:16:00|1120.4|1119.8|1120.2|1120|1120.8|1120.4|1119.8|1119.4|7917
1636362970000|2021-11-08 09:16:10|1120|1119.8|1120|1119.6|1120.2|1119.8|1119.8|1119.6|956
1636362980000|2021-11-08 09:16:20|1120.2|1119.8|1120.4|1119.8|1120.4|1120|1120.2|1119.6|128
1636362990000|2021-11-08 09:16:30|1120.2|1119.6|1120.2|1119.8|1120.4|1119.8|1120.2|1119.6|0
1636363000000|2021-11-08 09:16:40|1120.4|1120|1120.2|1119.8|1120.4|1120.2|1120.2|1119.8|2327
1636363010000|2021-11-08 09:16:50|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|4711
1636363020000|2021-11-08 09:17:00|1120|1119.6|1120.2|1119.8|1120.2|1120|1120|1119.6|1207
1636363030000|2021-11-08 09:17:10|1120|1119.6|1120|1119.6|1120|1119.8|1120|1119.6|0
1636363040000|2021-11-08 09:17:20|1119.8||1120||1120||1119.8||0
1636363060000|2021-11-08 09:17:40|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|0
1636363080000|2021-11-08 09:18:00|1120||1120||1120||1120||0
1636363090000|2021-11-08 09:18:10|1120.2|1120|1120.6|1120.2|1120.8|1120.4|1120.2|1119.8|830
1636363100000|2021-11-08 09:18:20|1120.4|1120|1120.2|1120|1120.4|1120.2|1120.2|1120|1000
1636363110000|2021-11-08 09:18:30|1120.4||1120.4||1120.4||1120.2||68
1636363140000|2021-11-08 09:19:00||1120.2||1120.2||1120.2||1120|0
1636363150000|2021-11-08 09:19:10|1120.6|1120.4|1121|1120.4|1121|1120.4|1120.6|1120.4|747
1636363160000|2021-11-08 09:19:20|1121.2|1120.6|1121.2|1120.6|1121.2|1120.8|1121.2|1120.6|0
1636363170000|2021-11-08 09:19:30|1121.4|1120.8|1121.6|1121.2|1121.8|1121.4|1121.4|1120.8|450
1636363180000|2021-11-08 09:19:40|1121.8||1121.8||1122||1121.8||0
1636363190000|2021-11-08 09:19:50|1122||1122||1122||1121.8||0
1636363200000|2021-11-08 09:20:00|1122.2|1121.4|1122.8|1122.2|1122.8|1122.2|1122.2|1121.4|4016
1636363210000|2021-11-08 09:20:10|1122.6|1122.4|1122.8|1122.4|1123|1122.6|1122.6|1122.4|461
1636363220000|2021-11-08 09:20:20|1123|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.4|0
1636363230000|2021-11-08 09:20:30|1122.8||1123||1123||1122.8||0
1636363240000|2021-11-08 09:20:40|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|455
1636363260000|2021-11-08 09:21:00|1122.8|1122.4|1122.8|1122.4|1122.8|1122.6|1122.8|1122.4|1169
1636363270000|2021-11-08 09:21:10|1123|1122.6|1123.4|1122.8|1123.4|1123|1123|1122.6|1179
1636363280000|2021-11-08 09:21:20|1123.6|1123|1123.4|1123|1123.6|1123|1123.4|1123|0
1636363290000|2021-11-08 09:21:30|1123.6|1123.2|1123.4|1123.2|1123.6|1123.4|1123.4|1123|790
1636363300000|2021-11-08 09:21:40|1123.2|1123|1123.2|1122.8|1123.2|1123|1123|1122.8|455
1636363310000|2021-11-08 09:21:50|1123|1122.6|1123|1122.4|1123|1122.6|1122.6|1122.2|1953
1636363320000|2021-11-08 09:22:00|1123.2|1122.6|1123.4|1123|1123.4|1123|1123.2|1122.6|0
1636363330000|2021-11-08 09:22:10|1123.2|1122.8|1123.4|1123|1123.4|1123|1123|1122.8|201
1636363340000|2021-11-08 09:22:20|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1636363360000|2021-11-08 09:22:40|1123.6|1123.2|1123.6|1123|1123.8|1123.2|1123.6|1123|506
1636363370000|2021-11-08 09:22:50|1123.8|1123.2|1123.8|1123.4|1123.8|1123.6|1123.8|1123.2|0
1636363380000|2021-11-08 09:23:00|1124|1123.6|1123.8|1123.2|1124|1123.8|1123.6|1123.2|3117
1636363390000|2021-11-08 09:23:10|1123.6||1123.6||1123.6||1123.4||0
1636363400000|2021-11-08 09:23:20|1123.4||1123.6||1123.6||1123.4||0
1636363410000|2021-11-08 09:23:30|1123.8|1123.4|1123.4|1123.2|1123.8|1123.4|1123.4|1123.2|500
1636363420000|2021-11-08 09:23:40|1123.6|1123.4|1123.4|1123|1123.8|1123.4|1123|1122.8|4599
1636363430000|2021-11-08 09:23:50|1123.6||1123.6||1123.6||1123.4||0
1636363440000|2021-11-08 09:24:00|1123.4|1122.8|1123.4|1123|1123.4|1123|1123|1122.6|1657
1636363450000|2021-11-08 09:24:10|1123.2|1122.8|1123|1122.6|1123.2|1123|1122.6|1122.4|976
1636363460000|2021-11-08 09:24:20|1122.8|1122.4|1123|1122.4|1123|1122.4|1122.8|1122.4|0
1636363470000|2021-11-08 09:24:30|1122.8|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|0
1636363480000|2021-11-08 09:24:40|1123|1122.2|1122.8|1122.2|1123|1122.4|1122.6|1122|0
1636363490000|2021-11-08 09:24:50|1122.6|1122|1122.6|1122.2|1122.8|1122.2|1122.4|1122|500
1636363500000|2021-11-08 09:25:00||1122||1122.2||1122.2||1122|0
1636363510000|2021-11-08 09:25:10|1122.4|1122|1122.2|1121.8|1122.4|1122|1122|1121.6|177
1636363520000|2021-11-08 09:25:20|1122|1121.6|1122.4|1122.2|1122.4|1122.2|1122|1121.6|0
1636363530000|2021-11-08 09:25:30|1122.6|1122.4|1122.6|1122|1122.6|1122.4|1122.4|1122|51
1636363540000|2021-11-08 09:25:40|1122.4|1122.2|1122.4|1122|1122.4|1122.2|1122.4|1122|0
1636363550000|2021-11-08 09:25:50|1122.6|1122.2|1122.6|1122.4|1122.6|1122.4|1122.4|1122.2|500
1636363560000|2021-11-08 09:26:00|1122.8|1122.6|1123.4|1123.2|1123.4|1123.2|1122.6|1122.4|1608
1636363580000|2021-11-08 09:26:20|1123.6|1123.4|1124|1123.8|1124|1123.8|1123.6|1123.2|455
1636363590000|2021-11-08 09:26:30|1124.2|1124|1124|1123.8|1124.2|1124|1124|1123.6|41665
1636363600000|2021-11-08 09:26:40|1123.8|1123.6|1123.6|1123.2|1123.8|1123.6|1123.4|1122.8|79
1636363610000|2021-11-08 09:26:50|1123.4|1123|1123.4|1123|1123.4|1123|1123.2|1123|0
1636363630000|2021-11-08 09:27:10|1123.6|1123.2|1124.2|1123.8|1124.2|1123.8|1123.6|1123.2|1410
1636363640000|2021-11-08 09:27:20|1124||1124.2||1124.2||1124||500
1636363660000|2021-11-08 09:27:40|1124|1123.6|1124|1123.4|1124|1123.6|1123.6|1123.4|1033
1636363670000|2021-11-08 09:27:50||1123.6||1123.6||1123.6||1123.6|0
1636363680000|2021-11-08 09:28:00|1124.2|1123.8|1124.4|1124|1124.6|1124.2|1124.2|1123.8|3620
1636363690000|2021-11-08 09:28:10|1124.2|1123.8|1124.4|1124|1124.4|1124|1124|1123.8|2241
1636363700000|2021-11-08 09:28:20|1124.2|1123.8|1124.4|1123.8|1124.4|1123.8|1124.2|1123.8|0
1636363720000|2021-11-08 09:28:40|1124.6|1124|1124.6|1124.2|1124.8|1124.4|1124.2|1124|24077
1636363730000|2021-11-08 09:28:50|1124.4|1124.4|1124.4|1124.2|1124.6|1124.4|1124.2|1124|360
1636363740000|2021-11-08 09:29:00|1124.2|1124|1124.2|1123.8|1124.2|1124|1124.2|1123.8|2481
1636363750000|2021-11-08 09:29:10|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|1125
1636363760000|2021-11-08 09:29:20|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|0
1636363790000|2021-11-08 09:29:50|1124.2|1123.8|1123.4|1123|1124.4|1123.8|1123.4|1123|3806
1636363800000|2021-11-08 09:30:00|1123.6|1123.2|1123.6|1123.4|1123.8|1123.4|1123.6|1123.2|458
1636363810000|2021-11-08 09:30:10|1123.8||1123.6||1123.8||1123.6||63
1636363820000|2021-11-08 09:30:20|1123.8||1123.8||1123.8||1123.8||206
1636363830000|2021-11-08 09:30:30|1123.6|1122.8|1123.2|1122.8|1123.6|1123|1123|1122.6|22647
1636363850000|2021-11-08 09:30:50|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|387
1636363870000|2021-11-08 09:31:10|1123.4||1123.6||1123.6||1123.4||30
1636363880000|2021-11-08 09:31:20|1123.4||1123.6||1123.6||1123.4||0
1636363910000|2021-11-08 09:31:50|1123.4||1123.4||1123.4||1123.4||0
1636363920000|2021-11-08 09:32:00|1123.6|1122.8|1123.2|1122.8|1123.6|1123|1123|1122.8|13693
1636363930000|2021-11-08 09:32:10|1123.4|1123|1124|1123.8|1124|1123.8|1123.4|1123|5154
1636363940000|2021-11-08 09:32:20|1124.2|1123.6|1124.2|1123.8|1124.2|1124|1124.2|1123.6|1100
1636363950000|2021-11-08 09:32:30|1124|1123.6|1124|1123.6|1124.4|1124|1124|1123.6|2000
1636363960000|2021-11-08 09:32:40|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|735
1636363970000|2021-11-08 09:32:50|1124.2|1123.8|1124|1123.6|1124.4|1123.8|1124|1123.6|336
1636363980000|2021-11-08 09:33:00|1124.2|1123.8|1124.2|1123.6|1124.2|1123.8|1124.2|1123.6|0
1636363990000|2021-11-08 09:33:10||1123.8||1123.8||1123.8||1123.8|0
1636364000000|2021-11-08 09:33:20|1124|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|449
1636364010000|2021-11-08 09:33:30|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.4|1123.2|2504
1636364020000|2021-11-08 09:33:40|1123.8|1123.4|1123.6|1123.2|1123.8|1123.6|1123.6|1123.2|1289
1636364030000|2021-11-08 09:33:50|1123.8|1123.4|1123.8|1123.4|1123.8|1123.6|1123.6|1123.2|499
1636364040000|2021-11-08 09:34:00|1124|1123.6|1124.4|1124|1124.6|1124.2|1124|1123.6|3353
1636364050000|2021-11-08 09:34:10|1124.6|1124.2|1124.4|1124.2|1124.6|1124.2|1124.4|1124.2|804
1636364060000|2021-11-08 09:34:20|1124.6|1124.4|1124.6|1124.2|1124.6|1124.4|1124.2|1123.8|2926
1636364070000|2021-11-08 09:34:30|1124.4|1124.4|1124.4|1124|1124.4|1124.4|1124.4|1124|1104
1636364080000|2021-11-08 09:34:40|1124.2|1123.8|1124.2|1123.8|1124.4|1123.8|1124.2|1123.8|3912
1636364100000|2021-11-08 09:35:00|1124|1123.6|1124.4|1124|1124.4|1124|1123.8|1123.6|337
1636364110000|2021-11-08 09:35:10|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|0
1636364120000|2021-11-08 09:35:20||1123.6||1123.8||1123.8||1123.6|0
1636364130000|2021-11-08 09:35:30|1124|1123.6|1123.6|1123.2|1124|1123.8|1123.6|1123.2|1653
1636364140000|2021-11-08 09:35:40|1123.4|1123|1123.6|1123.2|1124|1123.6|1123.4|1123|18325
1636364160000|2021-11-08 09:36:00|1123.4|1123.4|1123.4|1123|1123.6|1123.4|1123.2|1122.8|7840
1636364170000|2021-11-08 09:36:10|1123.6|1123.2|1123.8|1123.4|1123.8|1123.6|1123.6|1123.2|491
1636364180000|2021-11-08 09:36:20|1123.6|1123.2|1123.6|1123.2|1123.8|1123.2|1123.6|1123.2|0
1636364190000|2021-11-08 09:36:30|1123.4|1123|1123.2|1122.8|1123.6|1123|1123.2|1122.8|2696
1636364200000|2021-11-08 09:36:40|1123.4|1123|1124|1123.6|1124.2|1123.8|1123.4|1123|526
1636364210000|2021-11-08 09:36:50|1123.8|1123.4|1123.2|1122.8|1123.8|1123.4|1123.2|1122.8|1473
1636364220000|2021-11-08 09:37:00|1123.4|1123|1123.6|1123.2|1123.8|1123.4|1123.4|1123|1508
1636364230000|2021-11-08 09:37:10|1123.8|1123.4|1123.8|1123.4|1124|1123.6|1123.4|1122.8|22148
1636364240000|2021-11-08 09:37:20|1123.6|1123.6|1123.8|1123.6|1123.8|1123.6|1123.6|1123.4|24
1636364250000|2021-11-08 09:37:30|1124|1123.8|1124.2|1123.8|1124.6|1124.2|1124|1123.8|4085
1636364270000|2021-11-08 09:37:50|1124|1123.6|1124.2|1123.6|1124.2|1123.8|1123.8|1123.4|700
1636364280000|2021-11-08 09:38:00|1124.4|1123.8|1124.6|1124.2|1124.6|1124.4|1124.4|1123.8|8901
1636364290000|2021-11-08 09:38:10|1124.4|1124.4|1124.6|1124.2|1124.6|1124.4|1124.4|1124.2|220
1636364300000|2021-11-08 09:38:20||1124.4||1124.2||1124.4||1124.2|0
1636364310000|2021-11-08 09:38:30|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|61
1636364320000|2021-11-08 09:38:40|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1123.8|0
1636364330000|2021-11-08 09:38:50|1124.2|1123.8|1124.4|1124|1124.4|1124|1124|1123.8|128
1636364340000|2021-11-08 09:39:00|1124.2|1123.8|1124|1123.8|1124.2|1123.8|1124|1123.8|1377
1636364350000|2021-11-08 09:39:10|1123.8|1123.6|1123.8|1123.4|1123.8|1123.6|1123.6|1123.2|758
1636364360000|2021-11-08 09:39:20|1124|1123.6|1124|1123.6|1124|1123.8|1124|1123.6|1316
1636364370000|2021-11-08 09:39:30|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|0
1636364390000|2021-11-08 09:39:50|1124|1123.6|1124|1123.8|1124.2|1123.8|1124|1123.6|0
1636364400000|2021-11-08 09:40:00|1124.2|1123.6|1123.6|1123.4|1124.2|1123.8|1123.6|1123.2|576
1636364410000|2021-11-08 09:40:10|1123.4|1123.2|1123|1122.6|1123.4|1123.2|1123|1122.4|21581
1636364420000|2021-11-08 09:40:20|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|1863
1636364440000|2021-11-08 09:40:40|1122.4|1122|1122.2|1121.8|1122.4|1122.2|1122.2|1121.8|915
1636364450000|2021-11-08 09:40:50|1122.4|1122|1122.6|1122.2|1122.6|1122.4|1122.4|1122|1244
1636364460000|2021-11-08 09:41:00|1122.4|1122|1122.4|1121.8|1122.6|1122|1122.4|1121.8|455
1636364470000|2021-11-08 09:41:10|1122.2||1122.2||1122.2||1122.2||200
1636364480000|2021-11-08 09:41:20|1122.4||1122.4||1122.4||1122.4||0
1636364490000|2021-11-08 09:41:30|1122.6|1122|1122.6|1122.2|1122.6|1122.4|1122.4|1122|100
1636364500000|2021-11-08 09:41:40|1122.8||1122.6||1122.8||1122.6||0
1636364510000|2021-11-08 09:41:50|1122.8||1122.8||1122.8||1122.8||0
1636364520000|2021-11-08 09:42:00|1122.6||1122.6||1122.6||1122.6||0
1636364530000|2021-11-08 09:42:10|1122.4|1122|1122.6|1122.2|1122.6|1122.4|1122.4|1122|0
1636364540000|2021-11-08 09:42:20|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.4|1122.4|2346
1636364550000|2021-11-08 09:42:30||1122.6||1122.4||1122.6||1122.4|0
1636364560000|2021-11-08 09:42:40|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.6|0
1636364580000|2021-11-08 09:43:00|1123||1123.2||1123.2||1123||0
1636364590000|2021-11-08 09:43:10|1123.4|1122.6|1124.4|1123.8|1124.4|1123.8|1123.4|1122.6|20372
1636364600000|2021-11-08 09:43:20|1124.2|1123.6|1124.4|1124|1124.4|1124|1124|1123.6|0
1636364610000|2021-11-08 09:43:30|1124.6|1124.2|1124|1123.8|1124.6|1124.2|1124|1123.8|635
1636364620000|2021-11-08 09:43:40|1124.2|1124|1124.4|1124.2|1124.4|1124.2|1124.2|1123.8|977
1636364630000|2021-11-08 09:43:50||1124||1124||1124||1124|0
1636364640000|2021-11-08 09:44:00|1124.6|1124.2|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|5700
1636364650000|2021-11-08 09:44:10|1124.4||1124.4||1124.4||1124.4||0
1636364660000|2021-11-08 09:44:20|1124.6|1124.4|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|454
1636364680000|2021-11-08 09:44:40|1124.8|1124.4|1125|1124.6|1125|1124.8|1124.8|1124.4|2535
1636364690000|2021-11-08 09:44:50|1125.2|1124.8|1125.4|1125|1125.4|1125|1125.2|1124.8|14349
1636364700000|2021-11-08 09:45:00|1125.2|1124.8|1125.2|1124.8|1125.4|1125.2|1125|1124.6|26198
1636364730000|2021-11-08 09:45:30|1125.4|1125|1125.4|1124.8|1125.4|1125|1125.4|1124.8|0
1636364740000|2021-11-08 09:45:40|1125.2||1125.2||1125.2||1125.2||0
1636364760000|2021-11-08 09:46:00|1125.4|1125|1125.8|1125.4|1125.8|1125.6|1125.4|1125|193
1636364770000|2021-11-08 09:46:10|1125.6|1125.2|1125.2|1124.8|1125.6|1125.2|1125.2|1124.8|14000
1636364780000|2021-11-08 09:46:20|1125.4|1125|1125.2|1125|1125.4|1125|1125|1124.8|7402
1636364790000|2021-11-08 09:46:30|1125.4||1125.2||1125.4||1125.2||500
1636364800000|2021-11-08 09:46:40|1125.4|1125.2|1125.4|1125|1125.6|1125.2|1125.2|1125|1494
1636364810000|2021-11-08 09:46:50|||||||||1
1636364830000|2021-11-08 09:47:10|1125.2|1124.8|1125|1124.8|1125.2|1124.8|1125|1124.6|531
1636364840000|2021-11-08 09:47:20|1125.2|1125|1125|1124.8|1125.2|1125|1125|1124.8|3457
1636364850000|2021-11-08 09:47:30|1124.8|1124.6|1125|1124.6|1125|1124.6|1124.6|1124|4187
1636364870000|2021-11-08 09:47:50|1124.8|1124.4|1124.6|1124.4|1124.8|1124.4|1124.6|1124.2|200
1636364880000|2021-11-08 09:48:00|1124.8|1124.6|1124.8|1124.4|1124.8|1124.6|1124.8|1124.4|947
1636364890000|2021-11-08 09:48:10|1125|1124.6|1125|1124.6|1125|1124.8|1125|1124.6|631
1636364900000|2021-11-08 09:48:20|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|2000
1636364910000|2021-11-08 09:48:30|1125.4|1125|1125.4|1125|1125.4|1125.2|1125.2|1124.8|2710
1636364930000|2021-11-08 09:48:50|1125.2|1124.8|1125.6|1125.2|1125.6|1125.2|1125.2|1124.8|13007
1636364940000|2021-11-08 09:49:00||1125.4||1125.4||1125.4||1125.4|0
1636364950000|2021-11-08 09:49:10|1125.8|1125.6|1125.8|1125.6|1126|1125.6|1125.8|1125.6|366
1636364970000|2021-11-08 09:49:30||1125.4||1125.4||1125.4||1125.4|534
1636365000000|2021-11-08 09:50:00|1126|1125.6|1125.8|1125.6|1126|1125.6|1125.8|1125.6|988
1636365010000|2021-11-08 09:50:10|1125.6|1125.4|1125.4|1125|1125.6|1125.4|1125.4|1125|525
1636365040000|2021-11-08 09:50:40|1125.2|1124.8|1125.4|1125|1125.4|1125|1125|1124.8|328
1636365050000|2021-11-08 09:50:50|1125|1124.8|1125|1124.6|1125.2|1124.8|1124.8|1124.6|1816
1636365060000|2021-11-08 09:51:00|1124.8||1124.8||1124.8||1124.8||0
1636365070000|2021-11-08 09:51:10|1124.6|1124.4|1124.8|1124.4|1124.8|1124.6|1124.6|1124.2|741
1636365080000|2021-11-08 09:51:20|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124|0
1636365090000|2021-11-08 09:51:30|1124.4|1124|1124.6|1124|1124.6|1124|1124.4|1124|0
1636365100000|2021-11-08 09:51:40|1124.4|1123.8|1124.4|1124|1124.4|1124.2|1124.4|1123.8|0
1636365110000|2021-11-08 09:51:50|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|42
1636365120000|2021-11-08 09:52:00|1124.6|1124.2|1124.4|1124.2|1124.8|1124.2|1124.4|1124.2|0
1636365150000|2021-11-08 09:52:30|1124.6|1124.4|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|177
1636365160000|2021-11-08 09:52:40|1124.4|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.6|140
1636365170000|2021-11-08 09:52:50|1124.4|1124|1124.4|1124|1124.4|1124.2|1124.2|1124|1300
1636365180000|2021-11-08 09:53:00|1124.6|1124.2|1125|1124.6|1125|1124.6|1124.6|1124.2|4551
1636365190000|2021-11-08 09:53:10|1124.8||1124.8||1125||1124.8||0
1636365200000|2021-11-08 09:53:20|1124.6|1124.4|1125.2|1124.6|1125.2|1124.6|1124.4|1124.2|1985
1636365210000|2021-11-08 09:53:30|1125.4|1124.8|1125.4|1125|1125.4|1125.2|1125.4|1124.8|1047
1636365220000|2021-11-08 09:53:40|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125|1124.8|3920
1636365230000|2021-11-08 09:53:50|1125.2|1124.8|1125.6|1125|1125.6|1125|1125|1124.8|5100
1636365240000|2021-11-08 09:54:00|1125.4|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125|501
1636365250000|2021-11-08 09:54:10|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|214
1636365270000|2021-11-08 09:54:30|1126|1125.6|1125.4|1125.2|1126|1125.8|1125.4|1125.2|1723
1636365280000|2021-11-08 09:54:40|1125.6|1125|1125.4|1125|1125.8|1125.4|1125.4|1125|9402
1636365290000|2021-11-08 09:54:50|1125.2|1124.8|1124.8|1124.4|1125.2|1124.8|1124.8|1124.4|0
1636365300000|2021-11-08 09:55:00|1125|1124.6|1125|1124.6|1125|1124.8|1125|1124.4|0
1636365310000|2021-11-08 09:55:10|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|136
1636365320000|2021-11-08 09:55:20|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|0
1636365330000|2021-11-08 09:55:30|1124.4|1124|1124.2|1123.8|1124.4|1124.2|1124.2|1123.8|475
1636365340000|2021-11-08 09:55:40|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1123.8|0
1636365350000|2021-11-08 09:55:50|1124.2|1123.8|1124.2|1123.8|1124.4|1123.8|1124.2|1123.8|523
1636365360000|2021-11-08 09:56:00|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|0
1636365370000|2021-11-08 09:56:10|1124.4|1124|1124.4|1124|1124.4|1124|1124.2|1123.8|455
1636365380000|2021-11-08 09:56:20||1124.2||1124||1124.2||1124|0
1636365390000|2021-11-08 09:56:30|1124.6|1124.2|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|722
1636365400000|2021-11-08 09:56:40|||||||||39
1636365410000|2021-11-08 09:56:50|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.6|1124.4|577
1636365420000|2021-11-08 09:57:00|1124.8|1124.8|1124.8|1124.6|1124.8|1124.8|1124.8|1124.6|0
1636365430000|2021-11-08 09:57:10|1125||1125||1125||1125||0
1636365440000|2021-11-08 09:57:20|1125.2||1125||1125.2||1125||0
1636365460000|2021-11-08 09:57:40|1124.8||1125||1125||1124.8||0
1636365470000|2021-11-08 09:57:50|1124.8|1124.4|1124.8|1124.6|1124.8|1124.6|1124.6|1124.4|136
1636365480000|2021-11-08 09:58:00|1125||1125||1125||1125||0
1636365500000|2021-11-08 09:58:20|1124.8|1124.4|1124.2|1123.8|1124.8|1124.4|1124|1123.6|282
1636365510000|2021-11-08 09:58:30|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|0
1636365520000|2021-11-08 09:58:40|1123.8|1123.8|1123.8|1123.4|1124|1123.8|1123.6|1123.4|430
1636365530000|2021-11-08 09:58:50|1123.6|1123.2|1123.2|1122.8|1123.6|1123.2|1123|1122.6|1597
1636365540000|2021-11-08 09:59:00||1123||1122.8||1123||1122.8|2863
1636365550000|2021-11-08 09:59:10|1123|1122.6|1123.2|1122.8|1123.2|1123|1123|1122.6|1355
1636365560000|2021-11-08 09:59:20|1123.4|1123|1123.4|1123|1123.6|1123.2|1123.2|1123|946
1636365570000|2021-11-08 09:59:30|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123|1122.8|915
1636365580000|2021-11-08 09:59:40|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.6|0
1636365590000|2021-11-08 09:59:50|1122.8|1122.4|1122.8|1122.6|1123|1122.6|1122.6|1122.4|2317
1636365600000|2021-11-08 10:00:00|1123|1122.8|1123|1122.6|1123.4|1123|1123|1122.6|1107
1636365610000|2021-11-08 10:00:10||1122.4||1122.4||1122.4||1122.4|0
1636365620000|2021-11-08 10:00:20|1122.8|1122.2|1122.8|1122.6|1122.8|1122.6|1122.2|1122|10701
1636365640000|2021-11-08 10:00:40|1123|1122.8|1123.2|1122.8|1123.2|1123|1123|1122.8|3063
1636365650000|2021-11-08 10:00:50|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|0
1636365660000|2021-11-08 10:01:00||1123.4||1123.4||1123.4||1123.4|0
1636365670000|2021-11-08 10:01:10|1123.8|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|454
1636365680000|2021-11-08 10:01:20|1124.2|1123.8|1124|1123.8|1124.2|1123.8|1124|1123.8|643
1636365690000|2021-11-08 10:01:30|1123.8|1123.6|1123.8|1123.4|1124|1123.8|1123.6|1123.4|494
1636365700000|2021-11-08 10:01:40|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.2|1122.8|185
1636365710000|2021-11-08 10:01:50|1123.2||1123.4||1123.4||1123.2||0
1636365720000|2021-11-08 10:02:00|1123.6|1123.2|1123.6|1123.4|1123.6|1123.4|1123.6|1123.2|727
1636365730000|2021-11-08 10:02:10||1123.2||1123.2||1123.2||1123.2|0
1636365740000|2021-11-08 10:02:20|1123.4|1123.4|1123|1122.6|1123.4|1123.4|1123|1122.6|0
1636365750000|2021-11-08 10:02:30|1123.2|1122.8|1123.4|1123|1123.4|1123|1123.2|1122.8|945
1636365760000|2021-11-08 10:02:40|1123.6|1123.2|1123.8|1123.4|1123.8|1123.4|1123.6|1123|145
1636365770000|2021-11-08 10:02:50|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|0
1636365780000|2021-11-08 10:03:00|1123.8|1123.4|1123.8|1123.6|1123.8|1123.6|1123.8|1123.4|0
1636365790000|2021-11-08 10:03:10|1124|1123.4|1124|1123.4|1124|1123.6|1124|1123.4|0
1636365810000|2021-11-08 10:03:30|1123.8|1123.6|1123.8|1123.4|1123.8|1123.8|1123.6|1123.4|1434
1636365820000|2021-11-08 10:03:40|1124|1123.6|1124|1123.4|1124|1123.6|1124|1123.4|15
1636365830000|2021-11-08 10:03:50|1124.2|1123.6|1124.2|1123.6|1124.2|1123.8|1124.2|1123.6|0
1636365840000|2021-11-08 10:04:00|1124|1123.8|1123.8|1123.4|1124.2|1123.8|1123.8|1123.4|0
1636365860000|2021-11-08 10:04:20|1123.6||1123.6||1123.8||1123.6||77
1636365870000|2021-11-08 10:04:30|1123.8|1123.2|1123.6|1123.2|1123.8|1123.2|1123.6|1123.2|0
1636365880000|2021-11-08 10:04:40||1123.4||1123.4||1123.4||1123.4|0
1636365890000|2021-11-08 10:04:50|||||||||90
1636365910000|2021-11-08 10:05:10|1123.4|1123.2|1123.4|1123|1123.6|1123.2|1123.2|1123|483
1636365920000|2021-11-08 10:05:20|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123|1122.8|954
1636365930000|2021-11-08 10:05:30|1123|1122.6|1122.8|1122.4|1123.2|1122.6|1122.8|1122.4|0
1636365940000|2021-11-08 10:05:40||1122.6||1122.6||1122.6||1122.6|0
1636365950000|2021-11-08 10:05:50|1123||1122.8||1123||1122.8||165
1636365960000|2021-11-08 10:06:00|1122.6|1122.4|1122.8|1122.6|1123|1122.8|1122.6|1122.2|2021
1636365970000|2021-11-08 10:06:10|1122.6|1122.4|1123|1122.4|1123|1122.4|1122.6|1122.4|0
1636365980000|2021-11-08 10:06:20||1122.6||1122.6||1122.8||1122.6|77
1636365990000|2021-11-08 10:06:30||1122.4||1122.8||1122.8||1122.4|0
1636366000000|2021-11-08 10:06:40|1123.2|1123|1123|1122.6|1123.2|1123|1122.8|1122.6|4414
1636366010000|2021-11-08 10:06:50|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|788
1636366020000|2021-11-08 10:07:00|1122.8|1122.4|1122.8|1122.2|1123|1122.4|1122.8|1122.2|338
1636366030000|2021-11-08 10:07:10|1122.6|1122|1122.2|1122|1122.6|1122|1122.2|1122|0
1636366040000|2021-11-08 10:07:20|1122|1121.8|1122.2|1121.8|1122.4|1122.2|1122|1121.6|14503
1636366050000|2021-11-08 10:07:30|1122||1122.2||1122.2||1122||0
1636366060000|2021-11-08 10:07:40|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|0
1636366070000|2021-11-08 10:07:50|1122||1122||1122||1122||0
1636366080000|2021-11-08 10:08:00|1122.2||1122||1122.2||1122||0
1636366090000|2021-11-08 10:08:10|1122.2||1122||1122.2||1122||0
1636366100000|2021-11-08 10:08:20|1121.8|1121.6|1121.2|1121|1121.8|1121.6|1121.2|1121|1117
1636366110000|2021-11-08 10:08:30|1121.4||1121.2||1121.4||1121.2||0
1636366120000|2021-11-08 10:08:40|1121.4|1121.2|1121.4|1121.2|1121.6|1121.4|1121.4|1121|3172
1636366130000|2021-11-08 10:08:50|1121.6|1121|1121.4|1121|1121.6|1121|1121.2|1121|265
1636366160000|2021-11-08 10:09:20|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1121|1120.6|165
1636366170000|2021-11-08 10:09:30|1120.8|1120.4|1120.4|1120|1120.8|1120.6|1120.4|1120|0
1636366180000|2021-11-08 10:09:40|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120.2|1119.6|0
1636366190000|2021-11-08 10:09:50|1120.4|1120|1120.8|1120.6|1120.8|1120.6|1120.4|1120|1085
1636366200000|2021-11-08 10:10:00|1120.6|1120.4|1121|1120.6|1121.2|1120.8|1120.6|1120.2|5551
1636366210000|2021-11-08 10:10:10|1120.8|1120.4|1120.8|1120.4|1121|1120.6|1120.8|1120.4|0
1636366230000|2021-11-08 10:10:30|1121|1120.6|1121|1120.6|1121.2|1120.8|1121|1120.6|0
1636366240000|2021-11-08 10:10:40|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|234
1636366260000|2021-11-08 10:11:00|1121|1120.6|1121.4|1120.8|1121.4|1121|1121|1120.6|0
1636366270000|2021-11-08 10:11:10|1121.6|1121|1121.4|1121|1121.6|1121|1121.4|1121|0
1636366280000|2021-11-08 10:11:20|1121.2|1120.8|1121|1120.4|1121.2|1121|1120.8|1120.4|363
1636366290000|2021-11-08 10:11:30|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|1120.6|1120.2|0
1636366300000|2021-11-08 10:11:40|1121|1120.4|1121|1120.6|1121.2|1120.6|1121|1120.4|54
1636366310000|2021-11-08 10:11:50||1120.4||1120.6||1120.6||1120.4|0
1636366320000|2021-11-08 10:12:00|1120.8|1120.4|1120.6|1120.4|1121|1120.6|1120.6|1120.4|3058
1636366330000|2021-11-08 10:12:10|||||||||49
1636366340000|2021-11-08 10:12:20|1120.8||1120.6||1120.8||1120.6||184
1636366350000|2021-11-08 10:12:30|1120.8||1120.8||1120.8||1120.8||0
1636366360000|2021-11-08 10:12:40|1120.6|1120.2|1119.8|1119.4|1120.6|1120.2|1119.8|1119.4|1127
1636366370000|2021-11-08 10:12:50|1119.6|1119.6|1119.8|1119.4|1120|1119.6|1119.6|1119.4|581
1636366380000|2021-11-08 10:13:00|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|0
1636366390000|2021-11-08 10:13:10|1119.8|1119.4|1119.4|1119.2|1119.8|1119.6|1119.4|1119|1888
1636366400000|2021-11-08 10:13:20|1119.6|1119.4|1120.2|1120|1120.2|1120|1119.4|1119.2|5814
1636366410000|2021-11-08 10:13:30||1119.8||1119.8||1119.8||1119.8|0
1636366420000|2021-11-08 10:13:40|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.4|1292
1636366430000|2021-11-08 10:13:50|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|0
1636366440000|2021-11-08 10:14:00|1120.2|1119.8|1120.4|1120|1120.4|1120|1120|1119.6|0
1636366450000|2021-11-08 10:14:10||1119.8||1119.8||1119.8||1119.8|0
1636366460000|2021-11-08 10:14:20|1120.2|1119.6|1120.8|1120.2|1120.8|1120.4|1120|1119.6|456
1636366470000|2021-11-08 10:14:30|1120.6|1120.4|1121|1120.4|1121|1120.6|1120.6|1120.4|0
1636366480000|2021-11-08 10:14:40|1120.8|1120.2|1120.6|1120.4|1120.8|1120.4|1120.6|1120.2|0
1636366490000|2021-11-08 10:14:50|1120.8|1120.6|1120.6|1120.2|1121|1120.6|1120.4|1120|1351
1636366500000|2021-11-08 10:15:00|1120.8||1120.6||1120.8||1120.6||0
1636366510000|2021-11-08 10:15:10|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|456
1636366520000|2021-11-08 10:15:20|||||||||200
1636366530000|2021-11-08 10:15:30|1121|1120.6|1121|1120.6|1121|1120.8|1121|1120.6|269
1636366540000|2021-11-08 10:15:40||1120.8||1120.6||1120.8||1120.6|0
1636366550000|2021-11-08 10:15:50|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|0
1636366560000|2021-11-08 10:16:00|1120.6|1120.2|1121|1120.4|1121|1120.4|1120.4|1120.2|424
1636366570000|2021-11-08 10:16:10||1120.6||1120.6||1120.8||1120.6|0
1636366580000|2021-11-08 10:16:20|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|500
1636366590000|2021-11-08 10:16:30|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|1122
1636366600000|2021-11-08 10:16:40|1120.8|1120.4|1120.8|1120.4|1121|1120.6|1120.6|1120.4|956
1636366610000|2021-11-08 10:16:50|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|0
1636366620000|2021-11-08 10:17:00|1120.6|1120.2|1120.6|1120.2|1120.8|1120.2|1120.6|1120.2|189
1636366640000|2021-11-08 10:17:20|1120.8|1120.4|1121.4|1121|1121.4|1121|1120.8|1120.4|1553
1636366650000|2021-11-08 10:17:30|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1636366660000|2021-11-08 10:17:40|1121.6|1121.2|1121.8|1121.6|1122.2|1121.8|1121.6|1121.2|1346
1636366670000|2021-11-08 10:17:50|1121.6|1121.4|1121.8|1121.4|1121.8|1121.6|1121.6|1121.2|389
1636366680000|2021-11-08 10:18:00|1121.6|1121.2|1121.8|1121.2|1121.8|1121.2|1121.6|1121.2|0
1636366710000|2021-11-08 10:18:30|1121.6|1121.4|1121.8|1121.4|1121.8|1121.6|1121.6|1121.4|515
1636366720000|2021-11-08 10:18:40|1122|1121.6|1122|1121.6|1122.2|1121.8|1122|1121.4|192
1636366730000|2021-11-08 10:18:50|1122.2|1121.8|1122.2|1121.8|1122.4|1122|1122.2|1121.8|500
1636366740000|2021-11-08 10:19:00|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|0
1636366750000|2021-11-08 10:19:10|1121.8|1121.4|1121.8|1121.2|1121.8|1121.4|1121.6|1121.2|2732
1636366760000|2021-11-08 10:19:20|1121.6|1121.4|1122|1121.6|1122|1121.6|1121.6|1121.4|0
1636366770000|2021-11-08 10:19:30|1122.2|1121.8|1122.4|1122.2|1122.6|1122.2|1122.2|1121.8|3024
1636366780000|2021-11-08 10:19:40|1122.6||1122.6||1122.6||1122.4||0
1636366790000|2021-11-08 10:19:50|1122.8|1122.4|1122.8|1122.4|1123|1122.4|1122.8|1122.4|0
1636366820000|2021-11-08 10:20:20|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122|3130
1636366830000|2021-11-08 10:20:30|1122.8|1122|1122.6|1122.2|1122.8|1122.2|1122.4|1122|500
1636366840000|2021-11-08 10:20:40|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|500
1636366850000|2021-11-08 10:20:50|1122.8|1122.4|1123|1122.8|1123|1122.8|1122.8|1122.4|4309
1636366860000|2021-11-08 10:21:00|1123.2|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|3395
1636366870000|2021-11-08 10:21:10||1122.6||1122.8||1122.8||1122.6|0
1636366890000|2021-11-08 10:21:30|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|0
1636366900000|2021-11-08 10:21:40|1123.2|1123.2|1123.2|1123|1123.2|1123.2|1123.2|1123|0
1636366910000|2021-11-08 10:21:50|1123|1122.8|1122.8|1122.4|1123.2|1122.8|1122.6|1122.4|1379
1636366920000|2021-11-08 10:22:00|1123||1122.8||1123||1122.8||0
1636366930000|2021-11-08 10:22:10||1122.6||1122.6||1122.6||1122.6|21
1636366940000|2021-11-08 10:22:20|1122.6|1122.4|1122.8|1122.4|1122.8|1122.6|1122.6|1122.4|584
1636366970000|2021-11-08 10:22:50|1123|1122.6|1123|1122.6|1123.2|1122.8|1123|1122.6|265
1636366980000|2021-11-08 10:23:00|1122.8|1122.4|1123.2|1122.8|1123.2|1123|1122.6|1122.4|3859
1636366990000|2021-11-08 10:23:10|1123.4|1123|1123.4|1123|1123.6|1123.2|1123.4|1123|59
1636367000000|2021-11-08 10:23:20|1123.6|1123.2|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|156
1636367010000|2021-11-08 10:23:30|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|4890
1636367050000|2021-11-08 10:24:10|1123.8||1123.8||1124||1123.8||0
1636367060000|2021-11-08 10:24:20|1124||1124||1124||1123.8||0
1636367070000|2021-11-08 10:24:30|1123.8|1123.8|1124|1123.8|1124.2|1123.8|1123.8|1123.6|4765
1636367080000|2021-11-08 10:24:40|1124.2||1124||1124.2||1124||0
1636367090000|2021-11-08 10:24:50|1124.2||1124.2||1124.2||1124.2||0
1636367100000|2021-11-08 10:25:00|1124||1124||1124||1124||0
1636367110000|2021-11-08 10:25:10|1123.8|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|1504
1636367130000|2021-11-08 10:25:30|1124.2|1123.8|1124.2|1123.8|1124.2|1124|1124.2|1123.8|0
1636367140000|2021-11-08 10:25:40|1124.4|1124|1124.6|1124|1124.8|1124.4|1124.4|1124|2031
1636367160000|2021-11-08 10:26:00|1124|1124.2|1124.4|1124|1124.6|1124.2|1124|1123.8|10000
1636367170000|2021-11-08 10:26:10|1124.6|1124.2|1124.2|1123.8|1124.6|1124.2|1124.2|1123.8|39
1636367200000|2021-11-08 10:26:40|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|356
1636367220000|2021-11-08 10:27:00|1124.8|1124.4|1124.8|1124.6|1124.8|1124.6|1124.8|1124.4|0
1636367240000|2021-11-08 10:27:20|1125|1124.8|1125|1124.8|1125|1124.8|1125|1124.6|1198
1636367250000|2021-11-08 10:27:30|1124.8|1124.6|1124.8|1124.4|1125|1124.8|1124.8|1124.4|1088
1636367290000|2021-11-08 10:28:10||1124.6||1124.4||1124.6||1124.4|0
1636367300000|2021-11-08 10:28:20|1124.6|1124.6|1124.8|1124.6|1124.8|1124.6|1124.6|1124.6|0
1636367310000|2021-11-08 10:28:30|1125|1124.8|1125|1124.8|1125|1124.8|1125|1124.6|783
1636367340000|2021-11-08 10:29:00|1125.2|1125|1125.2|1124.8|1125.4|1125|1124.8|1124.6|11579
1636367350000|2021-11-08 10:29:10|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.4|1125|965
1636367360000|2021-11-08 10:29:20|1125.4||1125.6||1125.6||1125.4||117
1636367370000|2021-11-08 10:29:30|1125.4||1125.4||1125.4||1125.4||3
1636367380000|2021-11-08 10:29:40|1125.2|1124.4|1124.6|1124.2|1125.2|1124.8|1124.6|1124.2|25586
1636367390000|2021-11-08 10:29:50|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|406
1636367400000|2021-11-08 10:30:00|1124.8|1124.4|1125.4|1125|1125.4|1125|1124.8|1124.4|3085
1636367410000|2021-11-08 10:30:10|1125|1124.8|1125.4|1125|1125.4|1125|1125|1124.8|6000
1636367420000|2021-11-08 10:30:20|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|0
1636367430000|2021-11-08 10:30:30|1125|1124.6|1124.8|1124.4|1125|1124.6|1124.8|1124.4|623
1636367440000|2021-11-08 10:30:40|1125|1124.6|1125.2|1124.8|1125.2|1124.8|1125|1124.6|2129
1636367460000|2021-11-08 10:31:00|1125|1124.6|1125.4|1125|1125.6|1125.2|1125|1124.6|758
1636367470000|2021-11-08 10:31:10||1124.8||1124.8||1124.8||1124.8|0
1636367480000|2021-11-08 10:31:20|1125.2|1124.6|1125.2|1124.8|1125.2|1124.8|1125|1124.6|0
1636367490000|2021-11-08 10:31:30|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|500
1636367500000|2021-11-08 10:31:40|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|0
1636367530000|2021-11-08 10:32:10|1124.8||1125||1125||1124.8||373
1636367540000|2021-11-08 10:32:20|1125.2|1124.8|1125.6|1125.2|1125.6|1125.4|1125.2|1124.8|1329
1636367550000|2021-11-08 10:32:30|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.4|786
1636367560000|2021-11-08 10:32:40|1126|1125.6|1126.4|1126|1126.4|1126.2|1126|1125.4|69018
1636367570000|2021-11-08 10:32:50|1126.6|1126.2|1126.6|1126.4|1126.6|1126.4|1126.6|1126.2|1598
1636367580000|2021-11-08 10:33:00|1126.8|1126.6|1126.8|1126.4|1127|1126.6|1126.6|1126.4|940
1636367600000|2021-11-08 10:33:20|1127|1126.6|1127|1126.8|1127|1126.8|1127|1126.6|453
1636367630000|2021-11-08 10:33:50|1126.8|1126.6|1127.2|1126.8|1127.4|1127|1126.8|1126.6|7625
1636367640000|2021-11-08 10:34:00|1127.4|1126.6|1127.6|1127.2|1127.6|1127.2|1127.4|1126.6|3897
1636367650000|2021-11-08 10:34:10|1127.8|1127.4|1127.2|1126.8|1128|1127.6|1127.2|1126.8|7859
1636367660000|2021-11-08 10:34:20|1127.4|1127|1127.6|1127|1127.6|1127.2|1127.4|1127|1915
1636367670000|2021-11-08 10:34:30|1127.4|1127.2|1127.2|1126.8|1127.4|1127.2|1127.2|1126.8|500
1636367680000|2021-11-08 10:34:40|1127.4|1127|1127.2|1127|1127.4|1127.2|1127.2|1127|0
1636367690000|2021-11-08 10:34:50|1127|1126.8|1127.2|1126.8|1127.2|1126.8|1127|1126.6|1056
1636367700000|2021-11-08 10:35:00|1127|1126.6|1127|1126.6|1127|1126.6|1126.6|1126.4|500
1636367710000|2021-11-08 10:35:10|1127.2|1126.8|1127.6|1127.2|1127.6|1127.2|1127|1126.6|3768
1636367720000|2021-11-08 10:35:20|1127.4|1127|1127.2|1127|1127.4|1127|1127.2|1127|16
1636367730000|2021-11-08 10:35:30|1127|1126.8|1127.2|1126.6|1127.2|1126.8|1127|1126.6|453
1636367740000|2021-11-08 10:35:40|1127|1126.8|1127.2|1126.8|1127.2|1126.8|1126.8|1126.4|2490
1636367750000|2021-11-08 10:35:50|1127.4|1127|1127.2|1127|1127.4|1127|1127.2|1126.8|672
1636367760000|2021-11-08 10:36:00|1127|1126.8|1127.2|1126.8|1127.2|1126.8|1127|1126.8|934
1636367770000|2021-11-08 10:36:10|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.6|1126.4|475
1636367780000|2021-11-08 10:36:20|1127|1126.6|1126.8|1126.6|1127|1126.8|1126.8|1126.6|1347
1636367810000|2021-11-08 10:36:50|1127||1127||1127||1127||454
1636367820000|2021-11-08 10:37:00|1126.8|1126.8|1126.8|1126.6|1126.8|1126.8|1126.8|1126.6|455
1636367830000|2021-11-08 10:37:10|1127|1126.8|1127|1126.8|1127|1126.8|1127|1126.8|0
1636367840000|2021-11-08 10:37:20|1126.8|1126.6|1126.8|1126.2|1126.8|1126.6|1126.6|1126.2|6790
1636367850000|2021-11-08 10:37:30|1127|1126.4|1126.8|1126.4|1127|1126.6|1126.8|1126.4|786
1636367860000|2021-11-08 10:37:40|1127|1126.6|1127|1126.6|1127|1126.8|1126.8|1126.6|1500
1636367870000|2021-11-08 10:37:50|1126.8|1126.4|1127|1126.4|1127|1126.4|1126.8|1126.4|19
1636367880000|2021-11-08 10:38:00|1126.8|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.6|600
1636367890000|2021-11-08 10:38:10|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|0
1636367900000|2021-11-08 10:38:20||1126.6||1126.6||1126.6||1126.4|0
1636367910000|2021-11-08 10:38:30|1127||1126.8||1127||1126.8||0
1636367920000|2021-11-08 10:38:40||1126.4||1126.4||1126.4||1126.4|0
1636367940000|2021-11-08 10:39:00|1126.6||1126.8||1126.8||1126.6||157
1636367950000|2021-11-08 10:39:10|1126.6|1126.2|1126.4|1126.2|1126.6|1126.2|1126.4|1126.2|1958
1636367960000|2021-11-08 10:39:20|1126.6|1126.4|1126.8|1126.4|1126.8|1126.4|1126.6|1126.4|1706
1636367980000|2021-11-08 10:39:40|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.2|1126|6547
1636367990000|2021-11-08 10:39:50|1127||1126.8||1127||1126.8||0
1636368000000|2021-11-08 10:40:00|1126.6|1126.2|1126.4|1126.2|1126.6|1126.2|1126.4|1126|0
1636368030000|2021-11-08 10:40:30|1126.2|1126|1126.2|1126|1126.2|1126|1126.2|1126|17
1636368040000|2021-11-08 10:40:40|1126.4|1126.2|1126|1125.6|1126.6|1126.2|1125.6|1125.4|14702
1636368050000|2021-11-08 10:40:50|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|0
1636368070000|2021-11-08 10:41:10|1126|1125.6|1126.2|1125.8|1126.2|1126|1126|1125.6|961
1636368080000|2021-11-08 10:41:20|1126||1126.2||1126.2||1126||700
1636368090000|2021-11-08 10:41:30|1126.4|1126|1126.4|1125.8|1126.4|1126|1126.4|1125.8|0
1636368100000|2021-11-08 10:41:40|1126.2||1126.2||1126.2||1126.2||0
1636368110000|2021-11-08 10:41:50|1126||1126.2||1126.2||1126||0
1636368130000|2021-11-08 10:42:10|1126||1126.2||1126.2||1126||0
1636368140000|2021-11-08 10:42:20|1126|1126|1126.8|1126.4|1126.8|1126.4|1126|1126|925
1636368150000|2021-11-08 10:42:30|1126.6|1126.2|1126.6|1126.4|1126.8|1126.4|1126.6|1126.2|0
1636368160000|2021-11-08 10:42:40|1126.4|1126.2|1126.4|1125.8|1126.4|1126.2|1126.4|1125.8|432
1636368170000|2021-11-08 10:42:50|1126.2|1126|1126.4|1125.8|1126.4|1126|1126.2|1125.8|0
1636368180000|2021-11-08 10:43:00|1126.2||1126.2||1126.2||1126||500
1636368190000|2021-11-08 10:43:10|1126|1125.6|1126|1125.8|1126.2|1125.8|1126|1125.6|0
1636368200000|2021-11-08 10:43:20|1126.2|1126|1126.6|1126.2|1126.6|1126.2|1126.2|1126|1838
1636368210000|2021-11-08 10:43:30|1126.4|1126|1126.6|1126.2|1126.6|1126.2|1126.4|1126|0
1636368220000|2021-11-08 10:43:40|1126.8|1126.4|1126.6|1126|1126.8|1126.4|1126.4|1126|54
1636368230000|2021-11-08 10:43:50|1126.4||1126.4||1126.4||1126.2||20
1636368240000|2021-11-08 10:44:00|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126|1125.8|6464
1636368250000|2021-11-08 10:44:10|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|0
1636368260000|2021-11-08 10:44:20|1126|1125.6|1126.2|1125.6|1126.2|1125.6|1126|1125.6|0
1636368280000|2021-11-08 10:44:40|1126.4|1125.8|1126.2|1126|1126.4|1126|1126.2|1125.8|17
1636368290000|2021-11-08 10:44:50|1126.4|1125.8|1126.2|1125.6|1126.4|1126|1126|1125.6|0
1636368310000|2021-11-08 10:45:10|1126||1126||1126||1125.8||0
1636368320000|2021-11-08 10:45:20|1125.8||1125.8||1126||1125.8||0
1636368340000|2021-11-08 10:45:40|1126|1125.8|1126|1125.6|1126.2|1125.8|1125.8|1125.6|500
1636368350000|2021-11-08 10:45:50|1126.2||1126.2||1126.2||1126||0
1636368360000|2021-11-08 10:46:00|1126|1125.4|1125.6|1125.2|1126|1125.4|1125.6|1125.2|1196
1636368370000|2021-11-08 10:46:10|1125.4|1125|1125.4|1125|1125.4|1125|1125.4|1125|0
1636368380000|2021-11-08 10:46:20|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|250
1636368390000|2021-11-08 10:46:30|1125.6|1125.2|1125.4|1125.2|1125.6|1125.2|1125.4|1125|454
1636368400000|2021-11-08 10:46:40|1125.6|1125|1125.4|1125|1125.6|1125|1125.4|1125|282
1636368420000|2021-11-08 10:47:00|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.4|1125|0
1636368430000|2021-11-08 10:47:10||1124.8||1125||1125||1124.8|0
1636368470000|2021-11-08 10:47:50|1125.6|1125.2|1125.4|1125.2|1125.6|1125.2|1125|1124.8|8000
1636368480000|2021-11-08 10:48:00|1125.2|1125|1125.2|1124.8|1125.2|1125|1125.2|1124.8|216
1636368490000|2021-11-08 10:48:10|1125.4|1125|1125.2|1125|1125.4|1125|1125.2|1125|0
1636368500000|2021-11-08 10:48:20|1125.4|1125.2|1125.8|1125.4|1125.8|1125.4|1125.4|1125.2|116
1636368510000|2021-11-08 10:48:30|1126|1125.6|1125.8|1125.6|1126|1125.6|1125.8|1125.6|0
1636368520000|2021-11-08 10:48:40||1125.4||1125.6||1125.6||1125.4|0
1636368550000|2021-11-08 10:49:10|1126|1125.8|1125.8|1125.6|1126|1125.8|1125.8|1125.6|677
1636368560000|2021-11-08 10:49:20|1126||1126||1126||1126||0
1636368570000|2021-11-08 10:49:30|1125.8||1125.8||1126||1125.8||0
1636368580000|2021-11-08 10:49:40|1125.6|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|1286
1636368610000|2021-11-08 10:50:10|1125.6||1125.8||1125.8||1125.6||1057
1636368630000|2021-11-08 10:50:30|1126|1125.6|1126|1125.8|1126|1125.8|1125.8|1125.6|936
1636368640000|2021-11-08 10:50:40|1125.8|1125.6|1125.8|1125.4|1125.8|1125.6|1125.6|1125.4|9499
1636368660000|2021-11-08 10:51:00|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.6|0
1636368670000|2021-11-08 10:51:10|1125.8|1125.8|1126|1125.6|1126.2|1126|1125.8|1125.6|4071
1636368690000|2021-11-08 10:51:30|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|0
1636368710000|2021-11-08 10:51:50|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.6|0
1636368720000|2021-11-08 10:52:00|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1125.8|1125.6|44
1636368740000|2021-11-08 10:52:20|1125.8||1125.8||1125.8||1125.8||0
1636368750000|2021-11-08 10:52:30|1126||1125.8||1126||1125.8||436
1636368780000|2021-11-08 10:53:00|1125.6|1125.4|1125.8|1125.6|1126|1125.6|1125.6|1125.4|1664
1636368830000|2021-11-08 10:53:50|1125.6|1125.4|1125.6|1125.2|1125.6|1125.4|1125.4|1125.2|43
1636368840000|2021-11-08 10:54:00|1125.8|1125.4|1125.8|1125.6|1125.8|1125.6|1125.8|1125.4|998
1636368850000|2021-11-08 10:54:10|1125.6|1125.4|1125.4|1125.2|1125.6|1125.4|1125.4|1125.2|347
1636368860000|2021-11-08 10:54:20|1125.6|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.4|372
1636368880000|2021-11-08 10:54:40|1125.6|1125.6|1125.6|1125.2|1125.8|1125.6|1125.6|1125.2|446
1636368910000|2021-11-08 10:55:10|1125.4|1125.4|1125.6|1125.2|1125.6|1125.4|1125.4|1125.2|970
1636368920000|2021-11-08 10:55:20|1125.8|1125.4|1125.8|1125.6|1126|1125.6|1125.8|1125.4|974
1636368930000|2021-11-08 10:55:30|1125.6|1125.4|1125.6|1125.4|1125.6|1125.4|1125.6|1125.4|937
1636368940000|2021-11-08 10:55:40|1125.4|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|147
1636368960000|2021-11-08 10:56:00|1125.8|1125.4|1125.6|1125.4|1125.8|1125.6|1125.6|1125.4|1022
1636368970000|2021-11-08 10:56:10|1125.8|1125.6|1125.8|1125.6|1125.8|1125.6|1125.6|1125.4|1081
1636368980000|2021-11-08 10:56:20|||||||||434
1636369000000|2021-11-08 10:56:40|1126|1125.8|1126|1125.8|1126.2|1125.8|1126|1125.6|776
1636369010000|2021-11-08 10:56:50||1125.6||1125.6||1125.6||1125.6|0
1636369020000|2021-11-08 10:57:00||1125.8||1125.6||1125.8||1125.6|688
1636369030000|2021-11-08 10:57:10|1125.8|1125.4|1125.8|1125.4|1125.8|1125.6|1125.6|1125.2|2433
1636369040000|2021-11-08 10:57:20|1126|1125.6|1126.2|1125.8|1126.2|1126|1126|1125.6|1406
1636369050000|2021-11-08 10:57:30|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|940
1636369070000|2021-11-08 10:57:50|1125.6|1125.6|1125.6|1125.2|1125.6|1125.6|1125.6|1125.2|454
1636369080000|2021-11-08 10:58:00|1125.8|1125.4|1125.8|1125.4|1126|1125.6|1125.6|1125.4|1680
1636369090000|2021-11-08 10:58:10|1126|1125.2|1126|1125.6|1126|1125.8|1126|1125.2|0
1636369100000|2021-11-08 10:58:20|1126.2|1125.8|1126.4|1126|1126.6|1126|1126|1125.8|2932
1636369110000|2021-11-08 10:58:30|1126.6|1126.2|1125.8|1125.4|1126.6|1126.2|1125.8|1125.4|3344
1636369150000|2021-11-08 10:59:10|1126|1125.6|1126|1125.6|1126|1125.8|1125.4|1125.2|12031
1636369160000|2021-11-08 10:59:20|1126.2|1125.8|1126|1125.8|1126.2|1125.8|1126|1125.8|1144
1636369170000|2021-11-08 10:59:30||1125.6||1125.6||1125.6||1125.6|0
1636369180000|2021-11-08 10:59:40|1125.8|1125.4|1125.6|1125.4|1126|1125.4|1125.6|1125.2|0
1636369190000|2021-11-08 10:59:50|1125.8|1125.2|1125.6|1125.2|1125.8|1125.2|1125.2|1125|8117
1636369200000|2021-11-08 11:00:00|1125.8|1125.4|1125.8|1125.6|1126.2|1125.8|1125.8|1125.4|963
1636369210000|2021-11-08 11:00:10|1126||1125.8||1126||1125.8||0
1636369230000|2021-11-08 11:00:30|1125.6|1125.4|1125.2|1125|1125.6|1125.4|1125.2|1125|809
1636369240000|2021-11-08 11:00:40||1124.8||1124.8||1124.8||1124.8|0
1636369250000|2021-11-08 11:00:50|1125|1124.6|1125.4|1125|1125.4|1125|1125|1124.6|958
1636369260000|2021-11-08 11:01:00|1125.2|1124.8|1125|1124.8|1125.2|1124.8|1125|1124.6|0
1636369270000|2021-11-08 11:01:10|1125.2|1124.6|1124.8|1124.6|1125.2|1124.6|1124.6|1124.4|1558
1636369280000|2021-11-08 11:01:20||1124.4||1124.4||1124.4||1124.4|0
1636369290000|2021-11-08 11:01:30|1124.6|1124.6|1124.6|1124.4|1124.8|1124.6|1124.6|1124.2|11
1636369300000|2021-11-08 11:01:40|1124.8|1124.6|1125.4|1125|1125.4|1125|1124.8|1124.6|3316
1636369320000|2021-11-08 11:02:00|1125.6||1125.6||1125.6||1125.6||0
1636369330000|2021-11-08 11:02:10|1125.8|1125.2|1125.6|1125.4|1125.8|1125.4|1125.6|1125.2|466
1636369340000|2021-11-08 11:02:20|1125.8||1125.6||1125.8||1125.6||0
1636369360000|2021-11-08 11:02:40|1125.8||1125.8||1125.8||1125.6||95
1636369370000|2021-11-08 11:02:50|1125.6||1125.6||1125.6||1125.6||0
1636369380000|2021-11-08 11:03:00|1125.8|1125.6|1125.8|1125.4|1126|1125.8|1125.8|1125.4|1712
1636369390000|2021-11-08 11:03:10|1125.6|1125.2|1125.8|1125.2|1125.8|1125.2|1125.6|1125.2|551
1636369400000|2021-11-08 11:03:20||1125.4||1125.4||1125.4||1125.4|0
1636369420000|2021-11-08 11:03:40||1125.2||1125.2||1125.2||1125.2|0
1636369430000|2021-11-08 11:03:50|1125.6|1125.4|1125.2|1125|1125.8|1125.4|1125.2|1125|3451
1636369440000|2021-11-08 11:04:00|1125.4|1125.2|1125.6|1125|1125.6|1125.2|1125.2|1125|255
1636369450000|2021-11-08 11:04:10|1125.4|1125.2|1125.8|1125.4|1125.8|1125.4|1125.4|1125.2|1292
1636369460000|2021-11-08 11:04:20|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|0
1636369470000|2021-11-08 11:04:30|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|0
1636369480000|2021-11-08 11:04:40|1125.6|1125.6|1125.6|1125.2|1125.8|1125.6|1125.6|1125.2|274
1636369500000|2021-11-08 11:05:00|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|80
1636369510000|2021-11-08 11:05:10|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|0
1636369520000|2021-11-08 11:05:20|||||||||58
1636369530000|2021-11-08 11:05:30||1125.4||1125.4||1125.4||1125.4|0
1636369540000|2021-11-08 11:05:40|1125.4|1125.2|1125.4|1125|1125.4|1125.2|1125.4|1125|455
1636369550000|2021-11-08 11:05:50|1125.2|1124.8|1124.8|1124.4|1125.2|1124.8|1124.6|1124.4|3187
1636369560000|2021-11-08 11:06:00|1124.6||1124.8||1124.8||1124.6||0
1636369570000|2021-11-08 11:06:10|1125|1124.6|1124.6|1124.4|1125|1124.6|1124.6|1124.4|116
1636369580000|2021-11-08 11:06:20|1124.8||1124.8||1124.8||1124.8||0
1636369610000|2021-11-08 11:06:50|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|250
1636369620000|2021-11-08 11:07:00||1124.6||1124.6||1124.6||1124.6|0
1636369630000|2021-11-08 11:07:10|1125|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.6|343
1636369640000|2021-11-08 11:07:20|1125.4|1125|1125.4|1125|1125.4|1125|1125.4|1125|0
1636369650000|2021-11-08 11:07:30|1125.2||1125.4||1125.4||1125.2||0
1636369660000|2021-11-08 11:07:40|1125.2|1124.8|1125.2|1124.8|1125.2|1125|1125|1124.8|470
1636369690000|2021-11-08 11:08:10|1125.4|1125|1125.2|1125|1125.4|1125|1125.2|1125|0
1636369700000|2021-11-08 11:08:20|1125|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.8|73
1636369710000|2021-11-08 11:08:30||1125||1124.8||1125||1124.8|500
1636369750000|2021-11-08 11:09:10|1125|1124.6|1124.4|1123.8|1125|1124.6|1124.2|1123.8|1711
1636369760000|2021-11-08 11:09:20|1124.2||1124.2||1124.2||1124.2||0
1636369770000|2021-11-08 11:09:30|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|0
1636369780000|2021-11-08 11:09:40|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1124|1123.6|1133
1636369790000|2021-11-08 11:09:50||1123.6||1123.8||1123.8||1123.6|0
1636369800000|2021-11-08 11:10:00|1124.4|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.8|87
1636369860000|2021-11-08 11:11:00|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|530
1636369870000|2021-11-08 11:11:10|||||||||150
1636369880000|2021-11-08 11:11:20|1124.4||1124.4||1124.4||1124.4||0
1636369900000|2021-11-08 11:11:40|||||||||66
1636369910000|2021-11-08 11:11:50||1124||1124||1124||1124|415
1636369920000|2021-11-08 11:12:00|1124.6|1124.2|1124.6|1124.4|1124.6|1124.4|1124.6|1124.2|864
1636369930000|2021-11-08 11:12:10|1124.8||1124.8||1124.8||1124.8||0
1636369950000|2021-11-08 11:12:30|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.2|1123.8|602
1636369960000|2021-11-08 11:12:40|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.4|1124|2726
1636369970000|2021-11-08 11:12:50|1124.2|1123.8|1123.8|1123.4|1124.2|1123.8|1123.8|1123.4|0
1636369980000|2021-11-08 11:13:00|1123.6|1123.6|1123.8|1123.4|1124|1123.8|1123.6|1123.4|197
1636369990000|2021-11-08 11:13:10|1123.6|1123.2|1123.2|1123|1123.8|1123.2|1123.2|1123|0
1636370000000|2021-11-08 11:13:20|1123.4||1123.4||1123.4||1123.4||0
1636370010000|2021-11-08 11:13:30|1123.6|1123.2|1124|1123.6|1124|1123.6|1123.6|1123.2|530
1636370040000|2021-11-08 11:14:00|1124.2|1123.8|1124|1123.8|1124.4|1123.8|1124|1123.8|0
1636370050000|2021-11-08 11:14:10|1123.8|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.4|180
1636370060000|2021-11-08 11:14:20|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.8|0
1636370070000|2021-11-08 11:14:30|1124|1123.6|1124.4|1123.8|1124.4|1124|1124|1123.6|0
1636370080000|2021-11-08 11:14:40|1124.2|1124|1124.4|1124|1124.4|1124|1124.2|1124|0
1636370090000|2021-11-08 11:14:50|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|0
1636370110000|2021-11-08 11:15:10|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1123.8|1123.6|400
1636370120000|2021-11-08 11:15:20|1124||1124.2||1124.2||1124||500
1636370140000|2021-11-08 11:15:40|1124.4|1124|1124.4|1124|1124.4|1124.2|1124.4|1124|0
1636370160000|2021-11-08 11:16:00||1124.2||1124||1124.2||1124|0
1636370170000|2021-11-08 11:16:10|1124.6|1124.2|1125|1124.6|1125|1124.6|1124.6|1124.2|2466
1636370180000|2021-11-08 11:16:20|1124.8|1124.4|1125|1124.4|1125|1124.4|1124.8|1124.4|0
1636370200000|2021-11-08 11:16:40|1124.8|1124.6|1124.8|1124.6|1124.8|1124.6|1124.8|1124.4|0
1636370220000|2021-11-08 11:17:00|1125|1124.4|1125|1124.8|1125|1124.8|1125|1124.2|2554
1636370260000|2021-11-08 11:17:40|1124.8|1124.6|1124.8|1124.4|1124.8|1124.6|1124.8|1124.4|599
1636370270000|2021-11-08 11:17:50|1124.6||1124.6||1124.6||1124.6||0
1636370280000|2021-11-08 11:18:00|1124.8|1124.6|1125.2|1124.8|1125.4|1125|1124.8|1124.4|4467
1636370290000|2021-11-08 11:18:10|1125.4|1125|1125.4|1125|1125.4|1125|1125.2|1125|0
1636370300000|2021-11-08 11:18:20|1125.2||1125.2||1125.2||1125.2||0
1636370330000|2021-11-08 11:18:50|1125.4||1125.4||1125.4||1125.4||0
1636370340000|2021-11-08 11:19:00|1125.6|1125.2|1126|1125.8|1126|1125.8|1125.6|1125.2|5159
1636370350000|2021-11-08 11:19:10|1126.2|1126|1126|1125.8|1126.6|1126.2|1126|1125.8|2478
1636370360000|2021-11-08 11:19:20|1126.2||1126.2||1126.2||1126.2||953
1636370370000|2021-11-08 11:19:30|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1126|1125.6|703
1636370400000|2021-11-08 11:20:00|1126.4|1126|1126.6|1126.2|1126.6|1126.4|1126.2|1126|1712
1636370440000|2021-11-08 11:20:40|1126.8|1126.4|1126.6|1126.2|1127|1126.6|1126.4|1126.2|2894
1636370450000|2021-11-08 11:20:50|1126.4|1126.4|1126.8|1126.2|1126.8|1126.4|1126.4|1126.2|0
1636370460000|2021-11-08 11:21:00|1126.6|1126.4|1126.6|1126.2|1126.8|1126.4|1126.6|1126.2|0
1636370470000|2021-11-08 11:21:10||1126.4||1126.2||1126.4||1126.2|0
1636370480000|2021-11-08 11:21:20||1126.4||1126.2||1126.4||1126.2|0
1636370500000|2021-11-08 11:21:40|1126.4|1126|1126|1125.8|1126.4|1126|1125.4|1125|54009
1636370510000|2021-11-08 11:21:50|1126.2|1126|1126.4|1126|1126.6|1126.4|1126|1125.4|16729
1636370520000|2021-11-08 11:22:00|1126.6|1126.2|1126.6|1126.4|1126.6|1126.4|1126.6|1126.2|300
1636370530000|2021-11-08 11:22:10|1126.8|1126.6|1126.8|1126.4|1126.8|1126.6|1126.8|1126.4|438
1636370540000|2021-11-08 11:22:20|1126.6||1126.8||1126.8||1126.6||500
1636370550000|2021-11-08 11:22:30|1126.6||1126.6||1126.6||1126.6||0
1636370560000|2021-11-08 11:22:40|1126.8|1126.2|1126.8|1126.4|1126.8|1126.4|1126.8|1126.2|933
1636370570000|2021-11-08 11:22:50|1126.6|1126.6|1126.6|1126.2|1126.6|1126.6|1126.6|1126.2|0
1636370580000|2021-11-08 11:23:00||1126.4||1126.4||1126.4||1126.4|0
1636370590000|2021-11-08 11:23:10|1126.8||1126.6||1126.8||1126.6||0
1636370600000|2021-11-08 11:23:20|1126.8|1126.6|1127|1126.6|1127|1126.8|1126.8|1126.6|25
1636370620000|2021-11-08 11:23:40|1127.2|1126.8|1127.4|1127|1127.4|1127.2|1127|1126.8|19992
1636370630000|2021-11-08 11:23:50|1127.2|1126.8|1127|1126.4|1127.2|1126.8|1126.6|1126.2|2396
1636370640000|2021-11-08 11:24:00|1126.8|1126.6|1126.8|1126.6|1126.8|1126.6|1126.8|1126.6|49
1636370660000|2021-11-08 11:24:20|1126.6|1126.4|1126.6|1126.2|1126.8|1126.4|1126.6|1126.2|3000
1636370670000|2021-11-08 11:24:30|1126.8|1126.4|1126.8|1126.4|1126.8|1126.6|1126.8|1126.4|0
1636370680000|2021-11-08 11:24:40|1126.6||1126.6||1126.6||1126.6||0
1636370690000|2021-11-08 11:24:50|||||||||156
1636370710000|2021-11-08 11:25:10|1126.4|1126.2|1126.6|1126.2|1126.6|1126.2|1126.4|1126.2|1958
1636370720000|2021-11-08 11:25:20|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|43
1636370730000|2021-11-08 11:25:30||1126.2||1126.2||1126.2||1126.2|0
1636370740000|2021-11-08 11:25:40||1126.4||1126.4||1126.4||1126.4|0
1636370750000|2021-11-08 11:25:50||1126.2||1126.4||1126.4||1126.2|0
1636370760000|2021-11-08 11:26:00|1126.6|1126.2|1126.6|1126.2|1126.8|1126.4|1126.6|1126.2|345
1636370770000|2021-11-08 11:26:10|1126.4|1126|1126.4|1126.2|1126.4|1126.2|1126.4|1126|869
1636370780000|2021-11-08 11:26:20|||||||||300
1636370790000|2021-11-08 11:26:30|1126.6|1126.4|1126.6|1126.2|1126.6|1126.4|1126.6|1126.2|963
1636370800000|2021-11-08 11:26:40|1126.8|1126.4|1126.4|1126.2|1126.8|1126.6|1126.4|1126.2|500
1636370830000|2021-11-08 11:27:10|1126.2|1126|1126.4|1125.8|1126.4|1126|1126.2|1125.8|54
1636370840000|2021-11-08 11:27:20||1126||1126||1126||1126|0
1636370850000|2021-11-08 11:27:30|1126.6|1126.2|1127|1126.6|1127|1126.6|1126.6|1126.2|0
1636370860000|2021-11-08 11:27:40||1126.4||1126.4||1126.4||1126.4|0
1636370870000|2021-11-08 11:27:50|1126.8|1126.6|1127|1126.6|1127|1126.6|1126.6|1126.6|550
1636370880000|2021-11-08 11:28:00|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|193
1636370890000|2021-11-08 11:28:10|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.4|1126|186
1636370900000|2021-11-08 11:28:20|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|0
1636370910000|2021-11-08 11:28:30|1126||1126.2||1126.2||1126||0
1636370930000|2021-11-08 11:28:50|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|0
1636370940000|2021-11-08 11:29:00|1126|1125.6|1126.2|1125.8|1126.2|1126|1126|1125.4|0
1636370960000|2021-11-08 11:29:20|1126|1125.6|1126.2|1125.6|1126.2|1125.6|1126|1125.6|0
1636370970000|2021-11-08 11:29:30|1126|1125.8|1126.2|1125.8|1126.2|1125.8|1126|1125.6|500
1636371020000|2021-11-08 11:30:20|1126|1125.6|1126|1125.6|1126|1125.8|1125.8|1125.6|1395
1636371030000|2021-11-08 11:30:30|1125.8|1125.4|1125.8|1125.6|1125.8|1125.6|1125.8|1125.4|0
1636371050000|2021-11-08 11:30:50|1126|1125.8|1126.2|1125.8|1126.2|1125.8|1126|1125.8|448
1636371060000|2021-11-08 11:31:00|1126|1125.6|1126|1125.6|1126|1125.8|1125.8|1125.6|1244
1636371070000|2021-11-08 11:31:10||1125.8||1125.6||1125.8||1125.6|0
1636371090000|2021-11-08 11:31:30|1125.8||1125.8||1126||1125.8||0
1636371100000|2021-11-08 11:31:40|1126||1125.8||1126||1125.8||13
1636371130000|2021-11-08 11:32:10|1126||1126||1126||1126||177
1636371140000|2021-11-08 11:32:20|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.4|1500
1636371150000|2021-11-08 11:32:30|1126||1126||1126||1126||0
1636371160000|2021-11-08 11:32:40|1125.8||1125.8||1125.8||1125.8||0
1636371180000|2021-11-08 11:33:00|1125.6||1125.8||1125.8||1125.6||0
1636371190000|2021-11-08 11:33:10|1125.6||1125.6||1125.8||1125.6||165
1636371220000|2021-11-08 11:33:40|1125.8|1125.6|1126.2|1125.8|1126.2|1125.8|1125.8|1125.6|0
1636371240000|2021-11-08 11:34:00|1126.4|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|0
1636371280000|2021-11-08 11:34:40|1126|1125.6|1125.8|1125.6|1126|1125.6|1125.8|1125.6|253
1636371290000|2021-11-08 11:34:50|1125.6|1125.4|1125.6|1125.2|1125.6|1125.4|1125.4|1125.2|153
1636371300000|2021-11-08 11:35:00|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|0
1636371310000|2021-11-08 11:35:10|1125.4||1125.6||1125.6||1125.4||0
1636371320000|2021-11-08 11:35:20|1125.4||1125.4||1125.4||1125.4||0
1636371330000|2021-11-08 11:35:30|1125.6||1125.6||1125.6||1125.6||0
1636371340000|2021-11-08 11:35:40|1125.8|1125.4|1126|1125.6|1126|1125.8|1125.8|1125.2|68
1636371350000|2021-11-08 11:35:50|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|335
1636371360000|2021-11-08 11:36:00|1125.4|1125|1125.6|1125.4|1125.6|1125.4|1125.2|1125|8696
1636371370000|2021-11-08 11:36:10||1125.2||1125.2||1125.2||1125.2|0
1636371380000|2021-11-08 11:36:20|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1000
1636371420000|2021-11-08 11:37:00|1125.6|1125.2|1125.4|1125.2|1125.6|1125.4|1125.4|1125.2|11442
1636371430000|2021-11-08 11:37:10|1125.6|1125.4|1125.6|1125.2|1125.6|1125.4|1125.6|1125.2|751
1636371440000|2021-11-08 11:37:20|1125.8|1125.4|1125.8|1125.6|1125.8|1125.6|1125.8|1125.4|0
1636371460000|2021-11-08 11:37:40|1125.6|1125.4|1125.8|1125.6|1125.8|1125.6|1125.6|1125.4|1038
1636371510000|2021-11-08 11:38:30|1125.6|1125.4|1125.6|1125.2|1125.6|1125.4|1125.6|1125.2|609
1636371520000|2021-11-08 11:38:40|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|872
1636371530000|2021-11-08 11:38:50|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|0
1636371540000|2021-11-08 11:39:00||1125.4||1125.4||1125.4||1125.4|0
1636371550000|2021-11-08 11:39:10|1125.8|1125.2|1125|1124.8|1125.8|1125.2|1125|1124.8|4893
1636371560000|2021-11-08 11:39:20||1124.6||1124.8||1124.8||1124.6|0
1636371570000|2021-11-08 11:39:30|1125.2|1125|1125.2|1124.8|1125.2|1125|1125.2|1124.8|666
1636371580000|2021-11-08 11:39:40||1125||1124.8||1125||1124.8|0
1636371610000|2021-11-08 11:40:10|1125.4|1125|1125.2|1125|1125.4|1125.2|1125.2|1125|622
1636371620000|2021-11-08 11:40:20|1125|1124.8|1125|1124.4|1125.2|1124.8|1124.8|1124.4|1224
1636371630000|2021-11-08 11:40:30||1124.6||1124.6||1124.6||1124.6|0
1636371640000|2021-11-08 11:40:40|1124.8|1124.4|1124.8|1124.4|1125|1124.6|1124.8|1124.2|1050
1636371650000|2021-11-08 11:40:50|1125|1124.6|1124.8|1124.4|1125|1124.6|1124.8|1124.4|2000
1636371680000|2021-11-08 11:41:20|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124.2|200
1636371690000|2021-11-08 11:41:30|1124.8|1124.4|1124.8|1124.4|1124.8|1124.6|1124.8|1124.4|0
1636371700000|2021-11-08 11:41:40|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.4|1124|0
1636371710000|2021-11-08 11:41:50|1124.2|1123.8|1124.2|1124|1124.2|1124|1124|1123.8|0
1636371720000|2021-11-08 11:42:00|1124|1123.8|1123.8|1123.4|1124|1123.8|1123.4|1123.2|11726
1636371740000|2021-11-08 11:42:20|1124|1123.6|1124.2|1124|1124.2|1124|1124|1123.6|1198
1636371750000|2021-11-08 11:42:30|1124.4|1123.8|1123.8|1123.4|1124.4|1123.8|1123.8|1123.4|980
1636371760000|2021-11-08 11:42:40|1123.6|1123.6|1123.6|1123.4|1123.6|1123.6|1123.6|1123.4|1965
1636371770000|2021-11-08 11:42:50||1123.2||1123.4||1123.4||1123.2|0
1636371780000|2021-11-08 11:43:00|1123.8|1123.6|1123.8|1123.4|1123.8|1123.6|1123.6|1123.2|378
1636371790000|2021-11-08 11:43:10|1123.6|1123.2|1123.8|1123.2|1123.8|1123.2|1123.6|1123.2|0
1636371800000|2021-11-08 11:43:20|1123.6|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|0
1636371820000|2021-11-08 11:43:40|1123.8|1123.6|1123.6|1123.2|1123.8|1123.6|1123.6|1123.2|2349
1636371830000|2021-11-08 11:43:50|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.4|360
1636371850000|2021-11-08 11:44:10|1123.6||1123.6||1123.6||1123.6||0
1636371860000|2021-11-08 11:44:20|1123.8|1123.6|1123.8|1123.6|1123.8|1123.6|1123.8|1123.6|1445
1636371870000|2021-11-08 11:44:30||1123.4||1123.4||1123.4||1123.4|260
1636371900000|2021-11-08 11:45:00|1123.6|1123.6|1123.6|1123.4|1123.8|1123.6|1123.6|1123.4|601
1636371910000|2021-11-08 11:45:10|1123.4|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123.2|1
1636371920000|2021-11-08 11:45:20|1123.6|1123.4|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|538
1636371940000|2021-11-08 11:45:40|1123.4||1123.4||1123.4||1123.4||0
1636372010000|2021-11-08 11:46:50|1123.6|1123.4|1123.4|1123.2|1123.8|1123.4|1123.4|1123.2|1712
1636372020000|2021-11-08 11:47:00|1123.6|1123|1123.2|1123|1123.6|1123|1123.2|1123|1877
1636372030000|2021-11-08 11:47:10|1123.4||1123.4||1123.4||1123.4||0
1636372040000|2021-11-08 11:47:20|1123.2||1123.4||1123.4||1123.2||0
1636372050000|2021-11-08 11:47:30|1123.2||1123.2||1123.2||1123.2||0
1636372070000|2021-11-08 11:47:50|1123.4||1123.4||1123.4||1123.4||642
1636372080000|2021-11-08 11:48:00|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123|759
1636372100000|2021-11-08 11:48:20|1123.4|1123|1123.4|1123.2|1123.4|1123.2|1123.4|1123|2000
1636372110000|2021-11-08 11:48:30|1123.6|1123|1123|1122.6|1123.6|1123|1123|1122.6|397
1636372130000|2021-11-08 11:48:50|1123.2|1122.8|1123|1122.8|1123.2|1122.8|1123|1122.6|0
1636372150000|2021-11-08 11:49:10|1123.2|1122.6|1122.8|1122.6|1123.2|1122.6|1122.8|1122.6|2920
1636372160000|2021-11-08 11:49:20|1123||1123||1123||1123||0
1636372170000|2021-11-08 11:49:30|1122.8||1122.8||1122.8||1122.8||200
1636372180000|2021-11-08 11:49:40|1123||1122.8||1123||1122.8||111
1636372210000|2021-11-08 11:50:10|1122.6|1122.4|1122.6|1122.4|1122.6|1122.4|1122.6|1122.2|200
1636372220000|2021-11-08 11:50:20|1122.4|1122.2|1122.6|1122.4|1122.6|1122.4|1122.2|1121.8|1825
1636372230000|2021-11-08 11:50:30|1122.8|1122.6|1123.2|1122.6|1123.2|1122.8|1122.8|1122.6|281
1636372240000|2021-11-08 11:50:40|1123||1123||1123||1123||0
1636372250000|2021-11-08 11:50:50|1122.8|1122.4|1122.8|1122.6|1122.8|1122.6|1122.8|1122.4|0
1636372300000|2021-11-08 11:51:40|1123|1122.8|1123|1122.8|1123|1122.8|1123|1122.8|467
1636372310000|2021-11-08 11:51:50||1122.6||1122.6||1122.6||1122.6|0
1636372330000|2021-11-08 11:52:10|1122.8||1122.8||1122.8||1122.8||0
1636372340000|2021-11-08 11:52:20|1123||1123||1123||1123||0
1636372350000|2021-11-08 11:52:30||1122.8||1122.6||1122.8||1122.6|0
1636372370000|2021-11-08 11:52:50|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123|1122.8|447
1636372380000|2021-11-08 11:53:00|1123|1122.6|1123|1122.6|1123.2|1122.8|1123|1122.6|1329
1636372390000|2021-11-08 11:53:10|1123.2|1122.8|1123|1122.8|1123.4|1123|1123|1122.8|1116
1636372400000|2021-11-08 11:53:20|1123.2||1123.2||1123.4||1123.2||0
1636372450000|2021-11-08 11:54:10|1123||1123||1123||1123||0
1636372460000|2021-11-08 11:54:20|1122.8|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.6|162
1636372470000|2021-11-08 11:54:30|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|200
1636372480000|2021-11-08 11:54:40|1123.2|1122.8|1123.2|1123|1123.2|1123|1123.2|1122.8|509
1636372490000|2021-11-08 11:54:50|1124|1123.2|1124.6|1124.2|1124.6|1124.2|1123.8|1123.2|32455
1636372500000|2021-11-08 11:55:00|1124.8|1124.4|1126.4|1126|1127|1126.8|1124.8|1124.4|28469
1636372510000|2021-11-08 11:55:10|1126.2|1125.8|1126.2|1125.8|1126.2|1126|1126|1125.6|250
1636372520000|2021-11-08 11:55:20|1126||1126||1126||1126||0
1636372530000|2021-11-08 11:55:30|1125.8|1125.6|1126|1125.4|1126.2|1125.8|1125.8|1125.4|3482
1636372550000|2021-11-08 11:55:50|1125.8|1125.2|1125.2|1125|1125.8|1125.2|1125.2|1125|396
1636372570000|2021-11-08 11:56:10|1125|1124.8|1125|1124.6|1125|1124.8|1124.8|1124.6|1372
1636372580000|2021-11-08 11:56:20|1124.8|1124.4|1124.8|1124.6|1124.8|1124.6|1124.8|1124.4|0
1636372600000|2021-11-08 11:56:40|1125|1124.4|1124.8|1124.4|1125|1124.4|1124.8|1124.2|1500
1636372610000|2021-11-08 11:56:50|1124.6|1124.2|1124.2|1124|1124.6|1124.2|1124.2|1123.8|500
1636372620000|2021-11-08 11:57:00|1124|1123.8|1123.6|1123.2|1124|1123.8|1123.6|1123.2|3284
1636372640000|2021-11-08 11:57:20||1123||1123.2||1123.2||1123|200
1636372660000|2021-11-08 11:57:40|1123.4|1123|1123|1122.8|1123.4|1123|1123|1122.8|0
1636372670000|2021-11-08 11:57:50|1123.2|1123|1123.6|1123.4|1123.6|1123.4|1123.2|1122.8|1406
1636372680000|2021-11-08 11:58:00|1123.4|1123.2|1123|1122.8|1123.4|1123.2|1123|1122.8|0
1636372690000|2021-11-08 11:58:10|1123.2||1123.4||1123.4||1123.2||0
1636372700000|2021-11-08 11:58:20|1123.2|1123|1123.4|1122.8|1123.4|1123|1123.2|1122.8|18
1636372710000|2021-11-08 11:58:30|1123.2||1123.4||1123.4||1123||11
1636372740000|2021-11-08 11:59:00|1123.2|1122.6|1123|1122.4|1123.2|1122.8|1122.8|1122.4|0
1636372750000|2021-11-08 11:59:10|1122.8||1122.8||1122.8||1122.8||0
1636372760000|2021-11-08 11:59:20|1123|1122.6|1122.8|1122.4|1123.2|1122.8|1122.8|1122.4|1340
1636372770000|2021-11-08 11:59:30|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|0
1636372780000|2021-11-08 11:59:40|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|101
1636372790000|2021-11-08 11:59:50|1122.8|1122.4|1123|1122.6|1123.2|1122.8|1122.8|1122.4|0
1636372800000|2021-11-08 12:00:00||1122.4||1122.4||1122.4||1122.4|0
1636372930000|2021-11-08 12:02:10|1123.2|1122.2|1122.6|1122.2|1124|1123.2|1122.4|1122.2|12005
1636372940000|2021-11-08 12:02:20|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.4|1122.2|2912
1636372980000|2021-11-08 12:03:00|1122.4|1122|1122.2|1122|1122.4|1122|1122.2|1122|458
1636373010000|2021-11-08 12:03:30|1122.6|1122.2|1122.8|1122.4|1123|1122.6|1122.6|1122.2|6877
1636373020000|2021-11-08 12:03:40|1123|1122.6|1123|1122.6|1123|1122.8|1122.8|1122.4|0
1636373030000|2021-11-08 12:03:50|1123.2|1122.8|1123|1122.4|1123.2|1122.8|1123|1122.4|0
1636373040000|2021-11-08 12:04:00||1122.6||1122.8||1122.8||1122.6|0
1636373050000|2021-11-08 12:04:10|1123.2|1122.6|1123.2|1122.6|1123.4|1123.2|1123.2|1122.6|6631
1636373060000|2021-11-08 12:04:20|1123|1122.4|1123.6|1123.2|1123.6|1123.2|1122.8|1122.4|5311
1636373070000|2021-11-08 12:04:30|1123.8||1123.8||1123.8||1123.8||0
1636373080000|2021-11-08 12:04:40||1123.4||1123.4||1123.4||1123.4|0
1636373090000|2021-11-08 12:04:50|1124|1123.6|1124|1123.8|1124|1123.8|1124|1123.6|815
1636373100000|2021-11-08 12:05:00|1123.8|1123.6|1123.8|1123.4|1124|1123.8|1123.6|1123.2|3053
1636373110000|2021-11-08 12:05:10|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|0
1636373120000|2021-11-08 12:05:20|1124|1123.2|1123.8|1123.4|1124|1123.6|1123.8|1123.2|1500
1636373130000|2021-11-08 12:05:30|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1636373140000|2021-11-08 12:05:40|1123.2|1122.8|1123.4|1122.8|1123.4|1122.8|1123.2|1122.8|370
1636373150000|2021-11-08 12:05:50|1123.2|1123|1123.4|1123|1123.4|1123.2|1123.2|1123|0
1636373170000|2021-11-08 12:06:10|1123.2|1122.8|1123.2|1122.8|1123.4|1122.8|1123.2|1122.8|500
1636373180000|2021-11-08 12:06:20|1123.4|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|54
1636373200000|2021-11-08 12:06:40|1123||1123||1123||1123||0
1636373210000|2021-11-08 12:06:50|1122.8|1122.6|1123.4|1123|1123.4|1123|1122.8|1122.6|994
1636373220000|2021-11-08 12:07:00|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123|1122.8|430
1636373230000|2021-11-08 12:07:10|1123|1122.4|1123.4|1123|1123.4|1123|1123|1122.4|6382
1636373240000|2021-11-08 12:07:20|1123.2|1122.8|1123.4|1123|1123.6|1123|1123.2|1122.8|500
1636373250000|2021-11-08 12:07:30|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|1205
1636373260000|2021-11-08 12:07:40||1122.8||1122.8||1123||1122.8|0
1636373270000|2021-11-08 12:07:50|1123.2|1123|1123.4|1123|1123.4|1123|1123.2|1123|0
1636373300000|2021-11-08 12:08:20|1123.6|1123.2|1124.2|1123.6|1124.2|1123.8|1123.6|1123.2|475
1636373310000|2021-11-08 12:08:30|1124|1124|1124.2|1123.8|1124.2|1124|1124|1123.6|2900
1636373320000|2021-11-08 12:08:40|1124.4|1124|1124.4|1124.2|1124.4|1124.2|1124.2|1124|1821
1636373330000|2021-11-08 12:08:50|1124.6|1124.4|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|505
1636373340000|2021-11-08 12:09:00|1124.8|1124.6|1124.6|1124.4|1124.8|1124.6|1124.6|1124.2|2000
1636373360000|2021-11-08 12:09:20|1124.8|1124.2|1124.8|1124.4|1124.8|1124.4|1124.4|1124.2|7858
1636373370000|2021-11-08 12:09:30|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1123.8|1123.6|28018
1636373380000|2021-11-08 12:09:40|1125|1124.8|1125|1124.8|1125|1124.8|1125|1124.8|3137
1636373410000|2021-11-08 12:10:10|||||||||2856
1636373420000|2021-11-08 12:10:20|1125.2|1125|1125.2|1124.8|1125.2|1125|1125.2|1124.8|1000
1636373430000|2021-11-08 12:10:30||1125||1125||1125||1125|0
1636373450000|2021-11-08 12:10:50||1124.8||1125||1125||1124.8|454
1636373470000|2021-11-08 12:11:10|1125.4||1125.4||1125.4||1125.2||1
1636373480000|2021-11-08 12:11:20||1125.2||1125||1125.2||1125|0
1636373490000|2021-11-08 12:11:30|1125.2|1125.2|1124.8|1124.4|1125.2|1125.2|1124.8|1124.4|5608
1636373500000|2021-11-08 12:11:40|1124.6|1124.2|1124.6|1124.2|1124.8|1124.4|1124.4|1124.2|1042
1636373510000|2021-11-08 12:11:50|1124.8|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.6|500
1636373520000|2021-11-08 12:12:00|1124.8||1125||1125||1124.8||0
1636373530000|2021-11-08 12:12:10|1125.2|1124.8|1125.2|1125|1125.4|1125|1125.2|1124.8|2157
1636373540000|2021-11-08 12:12:20|1125.4|1124.8|1125.6|1125.2|1125.6|1125.2|1125.4|1124.8|0
1636373550000|2021-11-08 12:12:30|1125.4|1125|1125.4|1125|1125.8|1125|1125.2|1124.8|49
1636373560000|2021-11-08 12:12:40|1125.6|1125.2|1125.2|1125|1125.6|1125.2|1125.2|1124.8|0
1636373570000|2021-11-08 12:12:50|1125.4||1125.2||1125.4||1125.2||0
1636373580000|2021-11-08 12:13:00|1125.4|1124.8|1125.2|1124.8|1125.4|1124.8|1125.2|1124.8|46
1636373590000|2021-11-08 12:13:10|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.4|1125|0
1636373600000|2021-11-08 12:13:20|1125.8|1125.4|1125.6|1125.4|1125.8|1125.4|1125.6|1125.4|973
1636373620000|2021-11-08 12:13:40|1125.4|1125.2|1125.2|1125|1125.4|1125.2|1125.2|1124.8|5017
1636373630000|2021-11-08 12:13:50|1125.4|1124.8|1125|1124.8|1125.4|1124.8|1125|1124.8|1427
1636373640000|2021-11-08 12:14:00|1125.2||1125||1125.2||1125||0
1636373650000|2021-11-08 12:14:10|1125.2|1125|1125.6|1125.2|1126|1125.6|1125.2|1125|3522
1636373670000|2021-11-08 12:14:30|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.2|1386
1636373680000|2021-11-08 12:14:40|1125.8||1126||1126||1125.8||0
1636373700000|2021-11-08 12:15:00|1125.8|1125.8|1125.8|1125.2|1126|1125.8|1125.4|1125|15201
1636373710000|2021-11-08 12:15:10||1125.4||1125.4||1125.4||1125.4|0
1636373720000|2021-11-08 12:15:20|1126|1125.8|1126|1125.8|1126.2|1126|1126|1125.8|26473
1636373740000|2021-11-08 12:15:40|1126.2||1126.2||1126.2||1126.2||235
1636373750000|2021-11-08 12:15:50|1126.4|1126.2|1126.4|1126.2|1126.4|1126.2|1126.4|1126.2|5295
1636373760000|2021-11-08 12:16:00|1126.6|1126.4|1126.4|1126.2|1126.6|1126.4|1126.4|1126.2|1350
1636373800000|2021-11-08 12:16:40|1126.6|1126.4|1126.6|1126.4|1126.6|1126.4|1126.6|1126.4|1133
1636373810000|2021-11-08 12:16:50|1126.8|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.4|2231
1636373820000|2021-11-08 12:17:00|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.4|1126.2|2059
1636373830000|2021-11-08 12:17:10|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|908
1636373840000|2021-11-08 12:17:20|1127|1126.6|1127|1126.6|1127|1126.6|1127|1126.6|0
1636373850000|2021-11-08 12:17:30|1127.2|1126.8|1127|1126.6|1127.2|1127|1126.8|1126.6|2025
1636373860000|2021-11-08 12:17:40|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|0
1636373880000|2021-11-08 12:18:00|1127.2|1126.8|1127.2|1126.8|1127.4|1127|1127|1126.8|2475
1636373890000|2021-11-08 12:18:10||1127||1127||1127||1127|795
1636373900000|2021-11-08 12:18:20|1127.4|1127.2|1127.6|1127|1127.8|1127.4|1127.4|1127|35056
1636373910000|2021-11-08 12:18:30||1127.2||1127.2||1127.4||1127.2|0
1636373920000|2021-11-08 12:18:40||1127||1127||1127||1127|0
1636373940000|2021-11-08 12:19:00||1127.2||1127.2||1127.2||1127.2|0
1636373950000|2021-11-08 12:19:10|1127.4|1127|1127.4|1127|1127.4|1127|1127.2|1127|0
1636373960000|2021-11-08 12:19:20|1127.2||1127.4||1127.4||1127.2||0
1636373980000|2021-11-08 12:19:40||1127.2||1127.2||1127.2||1127.2|0
1636374000000|2021-11-08 12:20:00|1127.2|1127|1127.4|1127|1127.4|1127|1127.2|1127|453
1636374010000|2021-11-08 12:20:10||1127.2||1127||1127.2||1127|0
1636374020000|2021-11-08 12:20:20|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1126.8|1126.6|3508
1636374030000|2021-11-08 12:20:30|1126.8|1126.4|1126.4|1126.2|1126.8|1126.4|1126.4|1126.2|0
1636374040000|2021-11-08 12:20:40|1126.6|1126.4|1126.8|1126.4|1126.8|1126.6|1126.6|1126.4|487
1636374050000|2021-11-08 12:20:50|1126.6|1126.2|1126.4|1126.2|1126.6|1126.2|1126.4|1126.2|0
1636374060000|2021-11-08 12:21:00|1126.6|1126.4|1126.8|1126.4|1126.8|1126.4|1126.6|1126.4|460
1636374070000|2021-11-08 12:21:10|1126.6||1126.6||1126.6||1126.6||540
1636374110000|2021-11-08 12:21:50|1126.8||1126.8||1126.8||1126.6||2356
1636374120000|2021-11-08 12:22:00|1127|1126.6|1126.8|1126.4|1127.2|1126.8|1126.8|1126.4|3038
1636374140000|2021-11-08 12:22:20|1127|1126.8|1126.4|1126.2|1127|1126.8|1126.4|1126.2|8231
1636374160000|2021-11-08 12:22:40|1126.6||1126.4||1126.6||1126.4||177
1636374170000|2021-11-08 12:22:50|1126.6|1126.4|1126.8|1126.4|1126.8|1126.4|1126.6|1126.4|550
1636374190000|2021-11-08 12:23:10|1126.6||1126.6||1126.6||1126.6||0
1636374200000|2021-11-08 12:23:20|1126.8||1126.8||1126.8||1126.8||3472
1636374220000|2021-11-08 12:23:40|1127|1126.6|1127|1126.6|1127.2|1126.8|1127|1126.6|1517
1636374230000|2021-11-08 12:23:50||1126.8||1126.8||1126.8||1126.8|0
1636374240000|2021-11-08 12:24:00||1126.6||1126.6||1126.6||1126.6|0
1636374250000|2021-11-08 12:24:10|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|2
1636374280000|2021-11-08 12:24:40|1127||1127||1127||1127||0
1636374320000|2021-11-08 12:25:20|1126.8|1126.6|1126.6|1126.4|1126.8|1126.6|1126.6|1126.4|1696
1636374340000|2021-11-08 12:25:40|1126.4|1126.2|1126.4|1126|1126.4|1126.2|1126.2|1125.8|6914
1636374350000|2021-11-08 12:25:50|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.8|1000
1636374360000|2021-11-08 12:26:00|1126.2|1125.8|1126.2|1125.8|1126.4|1126|1126|1125.8|20120
1636374370000|2021-11-08 12:26:10|1126.4||1126.2||1126.4||1126.2||0
1636374380000|2021-11-08 12:26:20|1126|1125.6|1126|1125.6|1126|1125.6|1125.8|1125.6|1769
1636374390000|2021-11-08 12:26:30|1126.2|1125.8|1126.4|1126|1126.4|1126.2|1126.2|1125.8|427
1636374400000|2021-11-08 12:26:40|1126.2||1126.2||1126.2||1126.2||0
1636374410000|2021-11-08 12:26:50|1126.4|1126.2|1126.8|1126.4|1127|1126.8|1126.4|1126.2|8318
1636374430000|2021-11-08 12:27:10|1127|1126.6|1127.2|1126.8|1127.4|1127|1127|1126.6|136
1636374470000|2021-11-08 12:27:50|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.4|106
1636374480000|2021-11-08 12:28:00|1127|1126.6|1127.2|1126.8|1127.2|1127|1127|1126.6|500
1636374490000|2021-11-08 12:28:10|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.4|0
1636374500000|2021-11-08 12:28:20|1126.6|1126.6|1126.8|1126.4|1126.8|1126.6|1126.6|1126.4|0
1636374510000|2021-11-08 12:28:30|1126.6||1126.6||1126.6||1126.6||0
1636374580000|2021-11-08 12:29:40|1126.4|1126.2|1125.8|1125.6|1126.4|1126.2|1125.8|1125.4|1751
1636374590000|2021-11-08 12:29:50|1126|1125.8|1126|1125.6|1126.2|1125.8|1126|1125.6|223
1636374620000|2021-11-08 12:30:20|1126.2|1125.8|1126.2|1125.8|1126.2|1126|1126|1125.6|1243
1636374640000|2021-11-08 12:30:40|||||||||450
1636374650000|2021-11-08 12:30:50|1126.4|1126|1126.8|1126.4|1127|1126.6|1126.4|1126|1782
1636374660000|2021-11-08 12:31:00|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.4|1125.8|101
1636374670000|2021-11-08 12:31:10|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126|0
1636374690000|2021-11-08 12:31:30|1126.4|1126|1126.4|1126|1126.4|1126.2|1126.2|1126|0
1636374700000|2021-11-08 12:31:40|1126.2|1126.2|1126.2|1125.8|1126.4|1126.2|1126|1125.8|538
1636374720000|2021-11-08 12:32:00|1126|1125.6|1125.4|1125|1126|1125.6|1125.2|1125|5155
1636374730000|2021-11-08 12:32:10|1125.2|1124.8|1125|1124.4|1125.2|1124.8|1125|1124.4|4999
1636374740000|2021-11-08 12:32:20|1124.8|1124.2|1124.4|1124|1124.8|1124.2|1124.4|1124|500
1636374750000|2021-11-08 12:32:30|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|200
1636374760000|2021-11-08 12:32:40|1124.2||1124.2||1124.4||1124.2||0
1636374780000|2021-11-08 12:33:00|1124.4|1124.2|1124.2|1123.8|1124.4|1124.2|1124.2|1123.8|483
1636374800000|2021-11-08 12:33:20|1124||1124.2||1124.2||1124||500
1636374810000|2021-11-08 12:33:30|1124.4|1124|1124.4|1124.2|1124.4|1124.2|1124.2|1124|2731
1636374840000|2021-11-08 12:34:00|||||||||28
1636374850000|2021-11-08 12:34:10|1124.2|1124|1123.8|1123.4|1124.2|1124|1123.6|1123.4|31931
1636374860000|2021-11-08 12:34:20|1124|1123.6|1124.4|1124|1124.4|1124|1124|1123.6|992
1636374870000|2021-11-08 12:34:30|1124.2|1124.2|1124.2|1123.8|1124.2|1124.2|1124.2|1123.8|0
1636374880000|2021-11-08 12:34:40|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|0
1636374890000|2021-11-08 12:34:50||1123.8||1123.6||1123.8||1123.6|5372
1636374900000|2021-11-08 12:35:00|1123.8|1123.8|1124|1123.8|1124|1123.8|1123.8|1123.8|1275
1636374930000|2021-11-08 12:35:30|1123.8|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|454
1636374940000|2021-11-08 12:35:40|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1200
1636374950000|2021-11-08 12:35:50||1123.2||1123.4||1123.4||1123.2|0
1636374970000|2021-11-08 12:36:10|1124|1123.6|1123.2|1122.8|1124|1123.8|1123.2|1122.8|632
1636374980000|2021-11-08 12:36:20|1123.4|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|0
1636374990000|2021-11-08 12:36:30|1123.4|1123|1123.2|1122.8|1123.4|1123.2|1123.2|1122.8|585
1636375000000|2021-11-08 12:36:40|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|0
1636375020000|2021-11-08 12:37:00|1123.4||1123.6||1123.6||1123.4||500
1636375030000|2021-11-08 12:37:10||1123.4||1123.4||1123.4||1123.4|0
1636375050000|2021-11-08 12:37:30|1123.4|1123.2|1123.4|1123|1123.4|1123.2|1123.4|1123|1113
1636375070000|2021-11-08 12:37:50|1123.6|1123.2|1123.6|1123.4|1123.6|1123.4|1123.6|1123.2|1998
1636375080000|2021-11-08 12:38:00||1123.2||1123.4||1123.4||1123.2|0
1636375090000|2021-11-08 12:38:10|1123.4|1123.2|1122.6|1122|1123.4|1123.2|1122.4|1122|3903
1636375100000|2021-11-08 12:38:20|1122.8|1122.2|1122.8|1122.2|1122.8|1122.2|1122.6|1122.2|0
1636375110000|2021-11-08 12:38:30|1122.6|1122|1122.8|1122.4|1122.8|1122.4|1122.4|1122|500
1636375130000|2021-11-08 12:38:50|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.4|1122|0
1636375140000|2021-11-08 12:39:00|1122.8|1122|1122.6|1122|1122.8|1122|1122.6|1122|3000
1636375150000|2021-11-08 12:39:10|1122.4|1121.8|1122.2|1122|1122.4|1122|1122.2|1121.8|0
1636375160000|2021-11-08 12:39:20|1122|1121.8|1122|1121.6|1122|1121.8|1121.8|1121.4|200
1636375180000|2021-11-08 12:39:40|1122.2|1121.8|1122|1121.6|1122.2|1122|1122|1121.6|1620
1636375190000|2021-11-08 12:39:50|1122.2|1121.8|1122.2|1121.8|1122.4|1122|1122|1121.8|567
1636375200000|2021-11-08 12:40:00||1121.6||1121.6||1121.6||1121.6|0
1636375210000|2021-11-08 12:40:10|1122.4|1121.8|1122.8|1122.4|1122.8|1122.4|1122.4|1121.8|3080
1636375220000|2021-11-08 12:40:20|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|469
1636375230000|2021-11-08 12:40:30|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.2|1121.8|6263
1636375250000|2021-11-08 12:40:50|1122.4|1122|1122.4|1122.2|1122.4|1122.2|1122.2|1121.8|5500
1636375280000|2021-11-08 12:41:20|1122.2|1122|1122.8|1122.4|1122.8|1122.4|1122.2|1121.8|11164
1636375300000|2021-11-08 12:41:40|1122.4|1122.2|1123|1122.6|1123|1122.6|1122.4|1122.2|2000
1636375310000|2021-11-08 12:41:50|1122.8|1122.8|1122.6|1122.4|1123|1122.8|1122.6|1122.4|197
1636375340000|2021-11-08 12:42:20|1122.8|1122.6|1123.2|1122.8|1123.2|1122.8|1122.8|1122.4|938
1636375360000|2021-11-08 12:42:40|1122.8|1123|1123|1122.6|1123|1123|1122.8|1122.6|2823
1636375370000|2021-11-08 12:42:50|1122.8||1122.8||1122.8||1122.8||0
1636375380000|2021-11-08 12:43:00|1123|1122.8|1123.2|1122.8|1123.2|1123|1123|1122.8|1568
1636375390000|2021-11-08 12:43:10|1122.8|1122.6|1122.8|1122.6|1122.8|1122.6|1122.8|1122.6|1650
1636375430000|2021-11-08 12:43:50|1123|1122.4|1122.6|1122.4|1123|1122.4|1122.6|1122.4|1904
1636375440000|2021-11-08 12:44:00|1122.8|1122.6|1123.2|1122.8|1123.2|1122.8|1122.8|1122.6|542
1636375450000|2021-11-08 12:44:10|1122.8|1122.6|1122.8|1122.6|1123|1122.6|1122.8|1122.6|1500
1636375460000|2021-11-08 12:44:20|1123|1122.8|1123.6|1123.2|1123.8|1123.2|1123|1122.8|2400
1636375480000|2021-11-08 12:44:40|1123.4|1123|1123.2|1122.6|1123.4|1123|1123|1122.6|948
1636375490000|2021-11-08 12:44:50|1123|1122.4|1122.4|1122|1123|1122.4|1122.4|1122|0
1636375510000|2021-11-08 12:45:10|1122.2|1121.8|1122.2|1122|1122.2|1122|1122.2|1121.8|0
1636375520000|2021-11-08 12:45:20|1122.4||1122.4||1122.4||1122.4||0
1636375530000|2021-11-08 12:45:30|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|223
1636375540000|2021-11-08 12:45:40|1123|1122.6|1123|1122.6|1123.4|1123|1122.8|1122.6|3604
1636375550000|2021-11-08 12:45:50|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|126
1636375560000|2021-11-08 12:46:00|1122.8|1122.4|1122.8|1122.4|1123|1122.6|1122.8|1122.4|382
1636375570000|2021-11-08 12:46:10|1122.6|1122.6|1122.8|1122.4|1122.8|1122.6|1122.6|1122.4|8
1636375580000|2021-11-08 12:46:20|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.2|1121.8|1522
1636375590000|2021-11-08 12:46:30|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|0
1636375600000|2021-11-08 12:46:40|1122.6|1122.2|1122.6|1122.2|1122.6|1122.4|1122.6|1122.2|0
1636375620000|2021-11-08 12:47:00|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1636375630000|2021-11-08 12:47:10|1122.8|1122.4|1122.8|1122.4|1123|1122.6|1122.6|1122.4|0
1636375640000|2021-11-08 12:47:20|1123|1122.6|1123.2|1122.6|1123.2|1123|1123|1122.6|0
1636375660000|2021-11-08 12:47:40|1123.4|1122.8|1123.2|1123|1123.4|1123|1123.2|1122.8|0
1636375670000|2021-11-08 12:47:50||1122.8||1122.8||1122.8||1122.8|0
1636375690000|2021-11-08 12:48:10|1123||1123.2||1123.2||1123||250
1636375700000|2021-11-08 12:48:20|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.6|0
1636375710000|2021-11-08 12:48:30||1123||1123||1123||1123|0
1636375720000|2021-11-08 12:48:40|1123|1122.8|1123.6|1123.2|1123.6|1123.2|1123|1122.6|1283
1636375730000|2021-11-08 12:48:50|1123.8|1123.6|1123.6|1123.2|1123.8|1123.6|1123.6|1123.2|9150
1636375740000|2021-11-08 12:49:00|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|16
1636375750000|2021-11-08 12:49:10|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.4|636
1636375770000|2021-11-08 12:49:30||1123.6||1123.6||1123.6||1123.6|0
1636375780000|2021-11-08 12:49:40|||||||||312
1636375790000|2021-11-08 12:49:50||1123.4||1123.4||1123.4||1123.4|548
1636375830000|2021-11-08 12:50:30|1124|1123.6|1124.4|1124|1124.4|1124|1124|1123.6|1569
1636375860000|2021-11-08 12:51:00|1124.6|1124.2|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|438
1636375870000|2021-11-08 12:51:10|1124.4|1124|1124|1123.6|1124.4|1124|1123.8|1123.4|1791
1636375880000|2021-11-08 12:51:20|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|0
1636375890000|2021-11-08 12:51:30|1124.2|1123.8|1124.4|1124.2|1124.4|1124.2|1124.2|1123.8|4129
1636375900000|2021-11-08 12:51:40|1124.6|1124|1124.4|1124|1124.6|1124|1124.2|1123.8|422
1636375920000|2021-11-08 12:52:00|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.8|88
1636375930000|2021-11-08 12:52:10|1124.4|1124|1124.8|1124.4|1124.8|1124.4|1124.4|1124|168
1636375960000|2021-11-08 12:52:40|1125|1124.6|1125|1124.4|1125|1124.6|1125|1124.4|0
1636375970000|2021-11-08 12:52:50|1124.8||1124.8||1124.8||1124.8||0
1636375980000|2021-11-08 12:53:00|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|352
1636376000000|2021-11-08 12:53:20|1124.4||1124.4||1124.4||1124.4||0
1636376010000|2021-11-08 12:53:30|1124.6||1124.6||1124.6||1124.6||0
1636376030000|2021-11-08 12:53:50|1124.2|1124|1124|1123.6|1124.4|1124|1124|1123.6|932
1636376070000|2021-11-08 12:54:30|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|453
1636376080000|2021-11-08 12:54:40|1124|1123.6|1124.4|1124|1124.4|1124|1124|1123.6|1736
1636376090000|2021-11-08 12:54:50||1123.8||1124||1124||1123.8|0
1636376110000|2021-11-08 12:55:10||1123.8||1124||1124||1123.8|0
1636376120000|2021-11-08 12:55:20|1124.2|1123.8|1124|1123.6|1124.2|1124|1124|1123.6|0
1636376130000|2021-11-08 12:55:30|1123.8||1124||1124||1123.8||250
1636376140000|2021-11-08 12:55:40|1123.8|1123.4|1123.8|1123.4|1123.8|1123.6|1123.6|1123.4|38
1636376150000|2021-11-08 12:55:50|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|0
1636376160000|2021-11-08 12:56:00||1123.4||1123.6||1123.6||1123.4|0
1636376170000|2021-11-08 12:56:10||1123.8||1123.6||1123.8||1123.6|0
1636376180000|2021-11-08 12:56:20|1123.8|1123.4|1123.6|1123|1123.8|1123.4|1123.4|1123|0
1636376200000|2021-11-08 12:56:40|1123.4||1123.6||1123.6||1123.4||0
1636376210000|2021-11-08 12:56:50|1123.4||1123.4||1123.4||1123.2||250
1636376240000|2021-11-08 12:57:20|1123.6|1123.4|1123.2|1122.8|1123.6|1123.4|1123|1122.6|9761
1636376250000|2021-11-08 12:57:30|1123.4|1123|1123.2|1123|1123.4|1123|1123.2|1123|250
1636376270000|2021-11-08 12:57:50|1123|1122.8|1122.8|1122.6|1123|1122.8|1122.8|1122.2|214
1636376280000|2021-11-08 12:58:00|1123||1123||1123||1122.8||1267
1636376290000|2021-11-08 12:58:10|1122.8|1122.4|1122.8|1122.4|1123|1122.6|1122.8|1122.4|0
1636376300000|2021-11-08 12:58:20||1122.6||1122.4||1122.6||1122.4|0
1636376320000|2021-11-08 12:58:40|1123|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.6|178
1636376330000|2021-11-08 12:58:50|1122.8||1123||1123||1122.8||0
1636376350000|2021-11-08 12:59:10||1122.8||1122.6||1122.8||1122.6|400
1636376360000|2021-11-08 12:59:20|1122.8|1122.4|1123|1122.6|1123|1122.8|1122.8|1122.4|0
1636376370000|2021-11-08 12:59:30||1122.8||1122.8||1122.8||1122.8|0
1636376380000|2021-11-08 12:59:40|1123.2||1123||1123.2||1123||735
1636376390000|2021-11-08 12:59:50||1122.6||1122.8||1122.8||1122.6|0
1636376400000|2021-11-08 13:00:00||1122.6||1122.8||1122.8||1122.6|0
1636376420000|2021-11-08 13:00:20|1122.8|1122.6|1122.8|1122.2|1122.8|1122.6|1122.8|1122.2|43
1636376430000|2021-11-08 13:00:30|1122.6|1122|1122.6|1122|1122.6|1122.2|1122.6|1122|0
1636376440000|2021-11-08 13:00:40|1122.4|1121.8|1122.4|1122|1122.4|1122.2|1122.2|1121.8|768
1636376450000|2021-11-08 13:00:50||1122.2||1122.2||1122.2||1122|0
1636376460000|2021-11-08 13:01:00|1122.6|1122.4|1122.8|1122.4|1122.8|1122.4|1122.4|1122.2|1346
1636376470000|2021-11-08 13:01:10|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.2|1000
1636376480000|2021-11-08 13:01:20|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1122.8|1122.6|1293
1636376490000|2021-11-08 13:01:30|1123|1122.6|1123|1122.8|1123|1122.8|1123|1122.6|0
1636376500000|2021-11-08 13:01:40|1122.8|1122.6|1122.6|1122.4|1123|1122.6|1122.6|1122.4|76
1636376510000|2021-11-08 13:01:50|1122.4|1122.2|1122.4|1122.2|1122.6|1122.2|1122.4|1122|710
1636376520000|2021-11-08 13:02:00|1122.6|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.4|18
1636376530000|2021-11-08 13:02:10|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|0
1636376540000|2021-11-08 13:02:20|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.2|1121.8|0
1636376550000|2021-11-08 13:02:30|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|0
1636376560000|2021-11-08 13:02:40|1122.4|1122|1122.4|1122|1122.4|1122|1122.2|1121.8|0
1636376570000|2021-11-08 13:02:50|1122.2|1121.8|1122.2|1121.8|1122.2|1122|1122.2|1121.8|0
1636376580000|2021-11-08 13:03:00|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.2|0
1636376590000|2021-11-08 13:03:10|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.2|0
1636376600000|2021-11-08 13:03:20|1122|1121.6|1122|1121.4|1122|1121.8|1122|1121.4|2403
1636376610000|2021-11-08 13:03:30|1122.2|1121.6|1122|1121.6|1122.2|1121.8|1122|1121.6|1439
1636376620000|2021-11-08 13:03:40|1122.2|1121.8|1122|1121.6|1122.4|1122|1122|1121.6|6819
1636376640000|2021-11-08 13:04:00||1121.8||1121.8||1121.8||1121.8|0
1636376660000|2021-11-08 13:04:20||1121.6||1121.8||1121.8||1121.6|0
1636376670000|2021-11-08 13:04:30|1121.8|1121.6|1121.4|1121|1121.8|1121.8|1121.4|1121|1307
1636376690000|2021-11-08 13:04:50||1120.8||1121||1121||1120.8|0
1636376700000|2021-11-08 13:05:00|1121.2|1120.8|1121.2|1121|1121.2|1121|1121|1120.6|3580
1636376720000|2021-11-08 13:05:20|1121.4|1120.8|1121.2|1121|1121.4|1121.2|1121.2|1120.8|1560
1636376750000|2021-11-08 13:05:50|1121.4|1121.2|1121.8|1121.2|1121.8|1121.2|1121.4|1121.2|560
1636376770000|2021-11-08 13:06:10|1122|1121.4|1122.2|1121.8|1122.4|1122|1122|1121.4|1323
1636376780000|2021-11-08 13:06:20||1122||1121.8||1122||1121.8|0
1636376790000|2021-11-08 13:06:30||1122||1121.8||1122||1121.8|0
1636376800000|2021-11-08 13:06:40||1122||1121.8||1122||1121.8|0
1636376830000|2021-11-08 13:07:10|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.4|1121.8|178
1636376850000|2021-11-08 13:07:30|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|2118
1636376860000|2021-11-08 13:07:40||1122||1122||1122||1121.8|0
1636376870000|2021-11-08 13:07:50||1121.8||1121.8||1121.8||1121.8|0
1636376880000|2021-11-08 13:08:00||1122||1121.8||1122||1121.8|0
1636376890000|2021-11-08 13:08:10|1122|1121.6|1121.6|1121.2|1122.2|1121.6|1121.6|1121.2|408
1636376910000|2021-11-08 13:08:30|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1636376930000|2021-11-08 13:08:50|1121.6|1121.2|1122|1121.6|1122|1121.6|1121.6|1121.2|649
1636376950000|2021-11-08 13:09:10|1122.2|1121.8|1122.4|1122|1122.4|1122|1122.2|1121.8|492
1636376980000|2021-11-08 13:09:40|1122.6|1122.2|1122.4|1122|1122.8|1122.4|1122.4|1122|500
1636376990000|2021-11-08 13:09:50|1122.2|1121.8|1122|1121.8|1122.2|1121.8|1122|1121.8|34
1636377010000|2021-11-08 13:10:10|1122.2|1122|1122.4|1122|1122.6|1122|1122.2|1122|955
1636377020000|2021-11-08 13:10:20||1121.8||1122||1122||1121.8|0
1636377030000|2021-11-08 13:10:30||1121.8||1122||1122||1121.8|0
1636377040000|2021-11-08 13:10:40|1122.2|1121.8|1122|1121.8|1122.2|1121.8|1122|1121.6|265
1636377050000|2021-11-08 13:10:50|1122.2||1122.2||1122.2||1122.2||455
1636377060000|2021-11-08 13:11:00|1122.4||1122.2||1122.4||1122||0
1636377070000|2021-11-08 13:11:10|1122||1122||1122||1122||0
1636377080000|2021-11-08 13:11:20|1121.8|1121.6|1121.6|1121.2|1122|1121.6|1121.6|1121.2|7
1636377090000|2021-11-08 13:11:30|1121.8|1121|1121.6|1121.2|1121.8|1121.2|1121.6|1121|0
1636377120000|2021-11-08 13:12:00|1121.8|1121.4|1121.6|1121.2|1121.8|1121.6|1121.6|1121.2|3500
1636377130000|2021-11-08 13:12:10|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1636377140000|2021-11-08 13:12:20|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|178
1636377150000|2021-11-08 13:12:30|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1636377160000|2021-11-08 13:12:40|1121.2||1121.2||1121.2||1121.2||0
1636377180000|2021-11-08 13:13:00|1121|1120.8|1121|1120.4|1121|1120.8|1120.8|1120.4|409
1636377190000|2021-11-08 13:13:10|1121.2|1120.6|1121.2|1120.8|1121.2|1120.8|1121.2|1120.6|371
1636377200000|2021-11-08 13:13:20|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|1000
1636377210000|2021-11-08 13:13:30|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|0
1636377220000|2021-11-08 13:13:40|1121.4|1121|1121.8|1121.4|1121.8|1121.4|1121.4|1121|2050
1636377230000|2021-11-08 13:13:50|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|0
1636377260000|2021-11-08 13:14:20||1121.8||1121.6||1121.8||1121.6|0
1636377270000|2021-11-08 13:14:30|1122.2|1121.8|1122.4|1121.8|1122.4|1122|1122.2|1121.8|930
1636377280000|2021-11-08 13:14:40|1122.2|1121.6|1122|1121.6|1122.2|1121.6|1122|1121.6|225
1636377290000|2021-11-08 13:14:50|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.6|1121.4|0
1636377300000|2021-11-08 13:15:00|1121.6|1121.2|1121.8|1121.4|1121.8|1121.4|1121.4|1121|1736
1636377310000|2021-11-08 13:15:10||1121.2||1121.4||1121.4||1121.2|0
1636377320000|2021-11-08 13:15:20|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|0
1636377330000|2021-11-08 13:15:30|1121.6|1121.2|1122|1121.4|1122|1121.4|1121.6|1121.2|750
1636377350000|2021-11-08 13:15:50|1121.8|1121.6|1121.8|1121.6|1121.8|1121.8|1121.8|1121.6|850
1636377360000|2021-11-08 13:16:00|1122|1121.4|1121.8|1121.4|1122|1121.6|1121.6|1121.4|58
1636377370000|2021-11-08 13:16:10||1121.6||1121.4||1121.6||1121.4|0
1636377380000|2021-11-08 13:16:20||1121.6||1121.6||1121.6||1121.4|0
1636377390000|2021-11-08 13:16:30|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|455
1636377400000|2021-11-08 13:16:40||1121.6||1121.6||1121.6||1121.6|0
1636377410000|2021-11-08 13:16:50|1122|1121.4|1122|1121.6|1122|1121.6|1122|1121.4|103
1636377420000|2021-11-08 13:17:00||1121.8||1121.6||1121.8||1121.6|0
1636377450000|2021-11-08 13:17:30||1121.8||1121.8||1121.8||1121.8|200
1636377460000|2021-11-08 13:17:40|1122.2|1122|1122|1121.8|1122.4|1122|1122|1121.8|460
1636377490000|2021-11-08 13:18:10|1121.8|1121.6|1121.6|1121.4|1121.8|1121.6|1121.6|1121.4|77
1636377500000|2021-11-08 13:18:20|1121.8||1121.8||1121.8||1121.8||447
1636377530000|2021-11-08 13:18:50|1121.6||1121.6||1121.8||1121.6||0
1636377540000|2021-11-08 13:19:00|1121.8||1121.8||1121.8||1121.8||0
1636377550000|2021-11-08 13:19:10|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121|226
1636377560000|2021-11-08 13:19:20|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1636377570000|2021-11-08 13:19:30|1121.2|1120.8|1121.2|1120.8|1121.4|1120.8|1121.2|1120.8|0
1636377580000|2021-11-08 13:19:40|1121.4||1121.4||1121.4||1121.4||0
1636377600000|2021-11-08 13:20:00|1121.6|1121|1121.6|1121.2|1121.6|1121.2|1121.6|1121|0
1636377610000|2021-11-08 13:20:10|1121.8|1121.4|1121.8|1121.6|1122|1121.6|1121.8|1121.4|205
1636377620000|2021-11-08 13:20:20|1122|1121.8|1121.2|1120.8|1122|1121.8|1121.2|1120.8|14076
1636377630000|2021-11-08 13:20:30|1121.4||1121.4||1121.4||1121.4||0
1636377640000|2021-11-08 13:20:40|1121.6|1121|1121.4|1121.2|1121.6|1121.2|1121.4|1121|1201
1636377660000|2021-11-08 13:21:00|1121.6|1121|1121.4|1121.2|1121.6|1121.2|1121.4|1121|500
1636377670000|2021-11-08 13:21:10|1121.6||1121.4||1121.6||1121.4||0
1636377680000|2021-11-08 13:21:20|1121.6|1121.4|1121.6|1121.4|1121.6|1121.4|1121.4|1121.4|678
1636377690000|2021-11-08 13:21:30|1121.4|1121.2|1121.4|1121|1121.4|1121.2|1121.4|1121|82
1636377700000|2021-11-08 13:21:40|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|0
1636377710000|2021-11-08 13:21:50||1121||1121||1121||1121|0
1636377720000|2021-11-08 13:22:00|1121.4|1120.8|1121.2|1120.8|1121.6|1120.8|1121|1120.8|200
1636377730000|2021-11-08 13:22:10|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|0
1636377740000|2021-11-08 13:22:20|1120.6||1120.6||1120.8||1120.6||23
1636377750000|2021-11-08 13:22:30||1120.2||1120.2||1120.2||1120.2|0
1636377760000|2021-11-08 13:22:40|1120.8|1120.4|1120.6|1120.2|1120.8|1120.6|1120.6|1120.2|1363
1636377770000|2021-11-08 13:22:50|1120.4|1120|1120.4|1120.2|1120.4|1120.2|1120.4|1120|0
1636377780000|2021-11-08 13:23:00||1120||1120||1120||1120|0
1636377790000|2021-11-08 13:23:10||1120.2||1120||1120.2||1120|0
1636377800000|2021-11-08 13:23:20|1120.2|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1120|555
1636377810000|2021-11-08 13:23:30|1120.6|1120.2|1120.2|1120|1120.6|1120.4|1120.2|1120|409
1636377820000|2021-11-08 13:23:40|1120.4||1120.4||1120.4||1120.2||3700
1636377830000|2021-11-08 13:23:50|1120.2|1120.2|1120.2|1120|1120.2|1120.2|1120.2|1120|500
1636377840000|2021-11-08 13:24:00|1120.4|1119.8|1120.2|1119.8|1120.4|1119.8|1120|1119.8|1803
1636377860000|2021-11-08 13:24:20|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|2185
1636377870000|2021-11-08 13:24:30|1120.8|1120.4|1121|1120.4|1121|1120.6|1120.8|1120.4|1188
1636377880000|2021-11-08 13:24:40||1120.6||1120.6||1120.6||1120.6|150
1636377890000|2021-11-08 13:24:50|||||||||100
1636377930000|2021-11-08 13:25:30|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|2521
1636377940000|2021-11-08 13:25:40|1120.4|1120.4|1120.6|1120.2|1120.6|1120.4|1120.4|1120.2|981
1636377950000|2021-11-08 13:25:50||1120.4||1120.2||1120.4||1120.2|0
1636377960000|2021-11-08 13:26:00||1120.4||1120.2||1120.4||1120.2|523
1636377970000|2021-11-08 13:26:10|1120.4|1120|1120.4|1120.2|1120.4|1120.2|1120.2|1119.8|1699
1636377980000|2021-11-08 13:26:20|1120.2|1120|1120.2|1119.8|1120.2|1120|1120.2|1119.8|480
1636378000000|2021-11-08 13:26:40|1120||1120||1120||1120||11
1636378010000|2021-11-08 13:26:50|1120.2||1120||1120.2||1120||0
1636378020000|2021-11-08 13:27:00|1120.2|1119.6|1120|1119.6|1120.2|1119.6|1120|1119.6|527
1636378030000|2021-11-08 13:27:10||1119.8||1119.8||1119.8||1119.8|0
1636378040000|2021-11-08 13:27:20|1120.2|1120|1120.6|1120.2|1120.6|1120.4|1120.2|1120|1644
1636378050000|2021-11-08 13:27:30|1120.4|1120|1120.2|1119.8|1120.4|1120.2|1120|1119.8|0
1636378070000|2021-11-08 13:27:50|1120|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.4|500
1636378080000|2021-11-08 13:28:00|1119.8|1119.8|1120.2|1119.8|1120.2|1119.8|1119.8|1119.6|773
1636378090000|2021-11-08 13:28:10||1120||1120||1120||1119.8|0
1636378100000|2021-11-08 13:28:20||1119.8||1119.8||1119.8||1119.8|0
1636378110000|2021-11-08 13:28:30|1120|1120|1119.8|1119.6|1120|1120|1119.8|1119.4|1738
1636378120000|2021-11-08 13:28:40||1119.4||1119.4||1119.6||1119.4|0
1636378130000|2021-11-08 13:28:50||1119.6||1119.4||1119.6||1119.4|0
1636378140000|2021-11-08 13:29:00|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.6|1119|0
1636378150000|2021-11-08 13:29:10|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|0
1636378160000|2021-11-08 13:29:20|1119.6|1119.6|1119.8|1119.2|1119.8|1119.6|1119.6|1119.2|0
1636378170000|2021-11-08 13:29:30|1119.6|1119.4|1120|1119.6|1120.2|1119.8|1119.6|1119.4|1439
1636378180000|2021-11-08 13:29:40|1120.2|1119.4|1120|1119.4|1120.2|1119.6|1119.8|1119.4|0
1636378190000|2021-11-08 13:29:50|1119.8|1119.2|1119.6|1119.2|1119.8|1119.2|1119.6|1119.2|0
1636378200000|2021-11-08 13:30:00|1119.4|1119|1119.6|1119.2|1120|1119.6|1119.2|1118.8|1146
1636378210000|2021-11-08 13:30:10|1119.8|1119.4|1119.8|1119.4|1120|1119.6|1119.6|1119.2|0
1636378220000|2021-11-08 13:30:20|1119.6||1119.8||1119.8||1119.6||0
1636378230000|2021-11-08 13:30:30|1119.6||1119.8||1119.8||1119.6||0
1636378270000|2021-11-08 13:31:10|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|103
1636378280000|2021-11-08 13:31:20|1119.8|1119|1119.4|1119|1119.8|1119|1119.2|1119|663
1636378290000|2021-11-08 13:31:30|1119.6|1119.2|1119.8|1119.2|1119.8|1119.4|1119.4|1119.2|0
1636378300000|2021-11-08 13:31:40|1119.6|1119|1119.4|1119|1119.8|1119|1119.2|1118.8|0
1636378340000|2021-11-08 13:32:20|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|1328
1636378360000|2021-11-08 13:32:40|||||||||400
1636378370000|2021-11-08 13:32:50|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|500
1636378400000|2021-11-08 13:33:20|1119.8|1119.4|1119.8|1119.4|1120|1119.4|1119.8|1119.4|158
1636378410000|2021-11-08 13:33:30|1119.6|1119.2|1119.6|1119.4|1119.6|1119.4|1119.6|1119.2|0
1636378430000|2021-11-08 13:33:50|1119.8||1119.6||1119.8||1119.6||179
1636378450000|2021-11-08 13:34:10|1119.8||1119.8||1119.8||1119.8||299
1636378460000|2021-11-08 13:34:20|1119.6||1119.8||1119.8||1119.6||0
1636378470000|2021-11-08 13:34:30|1119.6||1119.8||1119.8||1119.6||179
1636378480000|2021-11-08 13:34:40|1119.6||1119.6||1119.6||1119.6||0
1636378490000|2021-11-08 13:34:50|1119.8||1119.8||1119.8||1119.6||500
1636378500000|2021-11-08 13:35:00|1119.6||1119.6||1119.6||1119.6||1
1636378540000|2021-11-08 13:35:40|1119.4|1119.2|1119.4|1119.2|1119.4|1119.2|1119.4|1119.2|696
1636378550000|2021-11-08 13:35:50|1119.6||1119.6||1119.6||1119.6||396
1636378560000|2021-11-08 13:36:00|1119.8|1119.4|1120.2|1120|1120.2|1120|1119.8|1119.4|765
1636378570000|2021-11-08 13:36:10|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|0
1636378580000|2021-11-08 13:36:20|1120.2||1120.2||1120.2||1120.2||0
1636378590000|2021-11-08 13:36:30|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|191
1636378600000|2021-11-08 13:36:40||1120||1119.8||1120||1119.8|0
1636378610000|2021-11-08 13:36:50|1120||1120||1120||1120||0
1636378620000|2021-11-08 13:37:00|1120.2|1120|1120.6|1120|1120.6|1120.2|1120.2|1120|342
1636378630000|2021-11-08 13:37:10||1120.2||1120.2||1120.2||1120.2|0
1636378650000|2021-11-08 13:37:30||1120||1120||1120||1120|0
1636378660000|2021-11-08 13:37:40||1120.2||1120.2||1120.2||1120.2|0
1636378680000|2021-11-08 13:38:00|1120.8|1120.4|1120.6|1120.4|1120.8|1120.4|1120.6|1120.4|28
1636378710000|2021-11-08 13:38:30|1120.4|1120.2|1120.4|1120|1120.4|1120.2|1120.4|1120|1475
1636378730000|2021-11-08 13:38:50|1120.2|1119.8|1120.4|1120|1120.4|1120|1120.2|1119.8|1284
1636378750000|2021-11-08 13:39:10|1120.6|1120.2|1120.6|1120.4|1120.6|1120.4|1120.4|1120.2|750
1636378760000|2021-11-08 13:39:20|1120.4|1120.2|1120.6|1120.2|1120.6|1120.2|1120.2|1119.8|1610
1636378770000|2021-11-08 13:39:30|1120.8|1120.4|1120.6|1120.4|1120.8|1120.4|1120.6|1120.2|213
1636378800000|2021-11-08 13:40:00|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.4|614
1636378810000|2021-11-08 13:40:10||1120.8||1120.8||1120.8||1120.8|0
1636378820000|2021-11-08 13:40:20|1120.8|1120.6|1120.8|1120.6|1120.8|1120.6|1120.8|1120.4|12
1636378830000|2021-11-08 13:40:30||1120.4||1120.4||1120.4||1120.4|46
1636378840000|2021-11-08 13:40:40|1120.6|1120.2|1120.4|1120.2|1120.6|1120.2|1120.4|1120|472
1636378850000|2021-11-08 13:40:50|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|243
1636378860000|2021-11-08 13:41:00|1120.6|1120.6|1120.6|1120.2|1120.6|1120.6|1120.6|1120.2|0
1636378930000|2021-11-08 13:42:10||1120.4||1120.2||1120.4||1120.2|0
1636378940000|2021-11-08 13:42:20||1120.4||1120.2||1120.4||1120.2|0
1636378950000|2021-11-08 13:42:30||1120.4||1120.4||1120.4||1120.4|0
1636378960000|2021-11-08 13:42:40|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|0
1636378970000|2021-11-08 13:42:50|1120.2|1120|1120.2|1119.8|1120.2|1120|1120|1119.6|13013
1636378980000|2021-11-08 13:43:00|1120.4|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|567
1636378990000|2021-11-08 13:43:10|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1120|0
1636379000000|2021-11-08 13:43:20|1120.6|1120.2|1120.4|1120.2|1120.6|1120.4|1120.4|1120.2|0
1636379010000|2021-11-08 13:43:30|1120.6||1120.6||1120.6||1120.6||627
1636379020000|2021-11-08 13:43:40|1120.4||1120.6||1120.6||1120.4||0
1636379040000|2021-11-08 13:44:00|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1636379050000|2021-11-08 13:44:10|1120.8|1120.4|1120.8|1120.6|1121|1120.6|1120.8|1120.4|973
1636379080000|2021-11-08 13:44:40|||||||||400
1636379100000|2021-11-08 13:45:00|1120.6|1120.4|1120.6|1120.4|1120.8|1120.4|1120.6|1120.2|273
1636379110000|2021-11-08 13:45:10|1120.4|1120.2|1120.4|1120|1120.4|1120.2|1120.4|1120|14
1636379120000|2021-11-08 13:45:20|1120.6|1120.2|1120.6|1120|1120.6|1120.2|1120.4|1120|0
1636379130000|2021-11-08 13:45:30||1120.2||1120.2||1120.2||1120.2|0
1636379150000|2021-11-08 13:45:50|1120.4||1120.4||1120.4||1120.4||0
1636379160000|2021-11-08 13:46:00||1120||1120||1120.2||1120|0
1636379170000|2021-11-08 13:46:10|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|413
1636379180000|2021-11-08 13:46:20||1120.4||1120.4||1120.4||1120.4|464
1636379200000|2021-11-08 13:46:40||1120.2||1120.2||1120.2||1120.2|199
1636379210000|2021-11-08 13:46:50||1120.4||1120.2||1120.4||1120.2|0
1636379220000|2021-11-08 13:47:00|1120.8|1120.4|1120.8|1120.6|1121|1120.6|1120.8|1120.4|1112
1636379240000|2021-11-08 13:47:20|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.6|1120.2|584
1636379250000|2021-11-08 13:47:30|1120.4|1120|1120.4|1120.2|1120.6|1120.2|1120.4|1120|0
1636379260000|2021-11-08 13:47:40|1120.2|1120|1120.4|1120.2|1120.6|1120.2|1120|1119.6|244
1636379270000|2021-11-08 13:47:50||1120||1120.2||1120.2||1120|0
1636379280000|2021-11-08 13:48:00|1120.6||1120.4||1120.6||1120.4||0
1636379290000|2021-11-08 13:48:10|1120.2|1120|1120.4|1119.8|1120.4|1120|1120.2|1119.8|222
1636379300000|2021-11-08 13:48:20|1120.2|1120|1120.4|1120|1120.4|1120|1120.2|1119.8|456
1636379310000|2021-11-08 13:48:30|1120.2|1119.8|1120|1119.6|1120.4|1120|1120|1119.6|990
1636379330000|2021-11-08 13:48:50||1119.8||1119.6||1119.8||1119.6|0
1636379350000|2021-11-08 13:49:10||1119.8||1119.6||1119.8||1119.6|200
1636379360000|2021-11-08 13:49:20||1119.8||1119.6||1119.8||1119.4|39
1636379380000|2021-11-08 13:49:40|1120.2|1119.8|1120.4|1120.2|1120.4|1120.2|1120|1119.8|90
1636379390000|2021-11-08 13:49:50|1120.6|1120.6|1121.4|1121|1121.6|1121.4|1120.6|1120.6|18988
1636379400000|2021-11-08 13:50:00|1121.2|1120.8|1120.6|1120.4|1121.2|1120.8|1120.6|1120.2|0
1636379410000|2021-11-08 13:50:10|1120.8|1120.2|1120.6|1120.4|1120.8|1120.4|1120.6|1120.2|0
1636379430000|2021-11-08 13:50:30|1120.4|1120.2|1120.4|1120.2|1120.6|1120.4|1120.4|1120.2|265
1636379440000|2021-11-08 13:50:40|1120.6||1120.6||1120.6||1120.6||0
1636379450000|2021-11-08 13:50:50|1120.4||1120.4||1120.4||1120.4||0
1636379460000|2021-11-08 13:51:00|1120.6|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|113
1636379480000|2021-11-08 13:51:20|1120.4|1119.8|1120.6|1120|1120.6|1120|1120.2|1119.8|14565
1636379490000|2021-11-08 13:51:30|1120.8|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1636379510000|2021-11-08 13:51:50|1120.4|1120|1120.6|1120.2|1120.8|1120.4|1120.2|1120|250
1636379520000|2021-11-08 13:52:00|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1636379530000|2021-11-08 13:52:10|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|0
1636379560000|2021-11-08 13:52:40|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|0
1636379580000|2021-11-08 13:53:00|1120.4|1120.4|1120.6|1120.2|1120.6|1120.4|1120.4|1120.2|350
1636379590000|2021-11-08 13:53:10|1120.4|1120|1120.6|1120|1120.6|1120|1120.2|1120|1099
1636379600000|2021-11-08 13:53:20||1120.2||1120.2||1120.2||1120.2|0
1636379630000|2021-11-08 13:53:50||1120||1120||1120||1120|0
1636379640000|2021-11-08 13:54:00|1120.8|1120.2|1120.8|1120.4|1120.8|1120.6|1120.8|1120.2|493
1636379650000|2021-11-08 13:54:10|1121|1120.6|1121.2|1120.8|1121.2|1120.8|1121|1120.6|891
1636379660000|2021-11-08 13:54:20|1121|1120.6|1121|1120.6|1121|1120.8|1121|1120.6|261
1636379670000|2021-11-08 13:54:30|1120.8|1120.4|1121|1120.4|1121|1120.4|1120.8|1120.4|0
1636379680000|2021-11-08 13:54:40|1121.2|1120.6|1121.2|1120.8|1121.2|1120.8|1121|1120.6|1516
1636379690000|2021-11-08 13:54:50|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|0
1636379700000|2021-11-08 13:55:00|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|250
1636379710000|2021-11-08 13:55:10|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1121|115
1636379720000|2021-11-08 13:55:20|1121.6|1121.2|1121.6|1121.2|1121.8|1121.4|1121.4|1121|500
1636379730000|2021-11-08 13:55:30|1121.4||1121.6||1121.6||1121.4||0
1636379740000|2021-11-08 13:55:40|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|500
1636379750000|2021-11-08 13:55:50|1121.8|1121.8|1122|1121.8|1122|1121.8|1121.8|1121.6|315
1636379760000|2021-11-08 13:56:00||1121.6||1121.8||1121.8||1121.6|0
1636379780000|2021-11-08 13:56:20|1122.2|1122|1121.6|1121.2|1122.4|1122|1121.6|1121.2|2481
1636379790000|2021-11-08 13:56:30|1121.8||1121.8||1121.8||1121.8||0
1636379800000|2021-11-08 13:56:40|1121.6||1121.8||1121.8||1121.6||0
1636379810000|2021-11-08 13:56:50|1121.6||1121.4||1121.6||1121.4||0
1636379830000|2021-11-08 13:57:10|1121.6||1121.6||1121.6||1121.6||0
1636379840000|2021-11-08 13:57:20|1121.4||1121.6||1121.6||1121.4||0
1636379850000|2021-11-08 13:57:30|1121.4||1121.6||1121.6||1121.4||500
1636379860000|2021-11-08 13:57:40|1121.8|1121.4|1121.8|1121.6|1121.8|1121.6|1121.8|1121.4|0
1636379870000|2021-11-08 13:57:50|1122||1122||1122||1122||0
1636379880000|2021-11-08 13:58:00|1121.8||1121.8||1121.8||1121.8||0
1636379900000|2021-11-08 13:58:20|1122|1121.4|1121.8|1121.6|1122|1121.6|1121.8|1121.4|1166
1636379910000|2021-11-08 13:58:30|1122||1122||1122||1121.8||1000
1636379920000|2021-11-08 13:58:40|1121.8||1122||1122||1121.8||0
1636379930000|2021-11-08 13:58:50|1121.8||1122||1122||1121.8||0
1636379940000|2021-11-08 13:59:00|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|900
1636379950000|2021-11-08 13:59:10|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|0
1636379960000|2021-11-08 13:59:20||1122||1121.6||1122||1121.6|0
1636379970000|2021-11-08 13:59:30|1122||1122||1122||1121.8||0
1636379990000|2021-11-08 13:59:50|1121.8||1122||1122||1121.8||0
1636380000000|2021-11-08 14:00:00|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|124
1636380010000|2021-11-08 14:00:10|1122|1121.6|1122.2|1122|1122.2|1122|1122|1121.6|2058
1636380020000|2021-11-08 14:00:20|1122|1121.8|1122|1121.8|1122|1121.8|1122|1121.6|0
1636380030000|2021-11-08 14:00:30|1122.2||1122.2||1122.2||1122.2||0
1636380040000|2021-11-08 14:00:40|1122||1122.2||1122.2||1122||0
1636380060000|2021-11-08 14:01:00|1122.4|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|867
1636380070000|2021-11-08 14:01:10|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|500
1636380080000|2021-11-08 14:01:20|1122||1122||1122||1122||0
1636380100000|2021-11-08 14:01:40|1121.8|1121.6|1121.6|1121.4|1121.8|1121.6|1121.6|1121.4|1
1636380110000|2021-11-08 14:01:50|||||||||229
1636380120000|2021-11-08 14:02:00|1121.8|1121.6|1122|1121.6|1122|1121.6|1121.8|1121.6|98
1636380140000|2021-11-08 14:02:20|1122.2|1121.8|1122.4|1122|1122.4|1122|1122|1121.8|1223
1636380150000|2021-11-08 14:02:30|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122|1121.6|1050
1636380160000|2021-11-08 14:02:40|1122.4|1122|1122.4|1122|1122.4|1122.2|1122.4|1122|715
1636380170000|2021-11-08 14:02:50|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1122|1057
1636380200000|2021-11-08 14:03:20|1122.2|1121.8|1122|1121.8|1122.2|1121.8|1121.8|1121.6|0
1636380250000|2021-11-08 14:04:10|1121.8|1121.6|1121.8|1121.4|1121.8|1121.6|1121.6|1121.2|766
1636380260000|2021-11-08 14:04:20|1122||1121.8||1122||1121.8||0
1636380270000|2021-11-08 14:04:30|1121.6|1121.2|1121.4|1121.2|1121.6|1121.2|1121.4|1121.2|1100
1636380280000|2021-11-08 14:04:40|1121.6|1121.4|1121.6|1121.4|1121.6|1121.4|1121.6|1121.4|104
1636380290000|2021-11-08 14:04:50||1121.2||1121.2||1121.2||1121.2|0
1636380310000|2021-11-08 14:05:10|1121.8|1121.4|1121.8|1121.6|1122|1121.6|1121.8|1121.4|1155
1636380340000|2021-11-08 14:05:40|1122|1121.8|1122|1121.6|1122|1121.8|1122|1121.6|127
1636380350000|2021-11-08 14:05:50||1121.8||1121.6||1121.8||1121.6|1646
1636380370000|2021-11-08 14:06:10|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|2
1636380380000|2021-11-08 14:06:20|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|2526
1636380390000|2021-11-08 14:06:30|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|0
1636380400000|2021-11-08 14:06:40|1121.6|1121.2|1121.6|1121.4|1121.6|1121.4|1121.6|1121.2|1683
1636380420000|2021-11-08 14:07:00|1121.4|1121.2|1121.4|1121|1121.4|1121.2|1121|1120.6|3951
1636380430000|2021-11-08 14:07:10|1121.2|1121.2|1121.6|1121.2|1121.6|1121.2|1121.2|1121|500
1636380440000|2021-11-08 14:07:20|1121.4|1121.4|1121.6|1121.2|1121.6|1121.4|1121.4|1121|0
1636380450000|2021-11-08 14:07:30||1121.4||1121.2||1121.4||1121.2|0
1636380460000|2021-11-08 14:07:40|1121.4|1121.4|1121.6|1121.2|1121.6|1121.4|1121.4|1121.2|0
1636380500000|2021-11-08 14:08:20|1121.4|1121|1121.2|1120.8|1121.4|1121|1121|1120.8|987
1636380510000|2021-11-08 14:08:30|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1636380520000|2021-11-08 14:08:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121|0
1636380530000|2021-11-08 14:08:50|1121.8|1121.4|1122|1121.8|1122.2|1121.8|1121.8|1121.4|378
1636380540000|2021-11-08 14:09:00|1121.8|1121.6|1121.8|1121.4|1121.8|1121.6|1121.6|1121.4|6336
1636380550000|2021-11-08 14:09:10|1122|1121.6|1121.8|1121.4|1122|1121.8|1121.8|1121.4|500
1636380560000|2021-11-08 14:09:20|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|0
1636380570000|2021-11-08 14:09:30|1122||1122||1122||1122||0
1636380580000|2021-11-08 14:09:40|1122.2|1121.6|1122|1121.6|1122.2|1121.8|1122|1121.6|485
1636380590000|2021-11-08 14:09:50|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|0
1636380600000|2021-11-08 14:10:00|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.6|0
1636380610000|2021-11-08 14:10:10|1122|1122|1122.2|1121.8|1122.4|1122.2|1122|1121.8|5176
1636380620000|2021-11-08 14:10:20|1122.4|1122|1122.4|1122|1122.4|1122.2|1122.4|1122|1420
1636380640000|2021-11-08 14:10:40|1122.6|1122.2|1122.8|1122.2|1122.8|1122.4|1122.6|1122.2|767
1636380650000|2021-11-08 14:10:50|1123|1122.4|1123|1122.6|1123.2|1122.6|1123|1122.4|0
1636380660000|2021-11-08 14:11:00|1122.8|1122.4|1122.6|1122|1123|1122.6|1122.4|1122|495
1636380670000|2021-11-08 14:11:10|1122.4|1121.8|1122.6|1122.2|1122.6|1122.2|1122.2|1121.8|0
1636380680000|2021-11-08 14:11:20||1122||1122.2||1122.2||1122|0
1636380690000|2021-11-08 14:11:30||1122||1122||1122||1122|0
1636380710000|2021-11-08 14:11:50|1122.4|1121.8|1121.2|1120.8|1122.4|1121.8|1121.2|1120.8|4465
1636380720000|2021-11-08 14:12:00|1121.4|1121|1122|1121.6|1122|1121.6|1121.4|1121|1436
1636380730000|2021-11-08 14:12:10|1121.8|1121.4|1121.4|1121|1122|1121.4|1121.4|1121|500
1636380740000|2021-11-08 14:12:20|1121.6|1121.2|1122.2|1121.8|1122.2|1121.8|1121.6|1121.2|600
1636380750000|2021-11-08 14:12:30|1122|1121.6|1121.4|1121|1122|1121.6|1121.4|1121|12886
1636380760000|2021-11-08 14:12:40|1121.2|1120.8|1121.4|1121|1121.6|1121.2|1121.2|1120.8|500
1636380770000|2021-11-08 14:12:50|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1120.8|1120.4|16
1636380780000|2021-11-08 14:13:00|1120.8|1120.4|1121.2|1120.8|1121.2|1120.8|1120.8|1120.4|0
1636380800000|2021-11-08 14:13:20|1121|1120.6|1120.8|1120.4|1121.2|1120.8|1120.8|1120.4|1384
1636380810000|2021-11-08 14:13:30|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.4|2440
1636380820000|2021-11-08 14:13:40|1120.8|1120.8|1120.2|1120|1120.8|1120.8|1120.2|1120|15437
1636380840000|2021-11-08 14:14:00|1120.4|1119.4|1120|1119.6|1120.4|1119.8|1119.8|1119.4|13610
1636380860000|2021-11-08 14:14:20|1120.2|1119.4|1119.4|1119|1120.2|1119.4|1119.2|1118.8|13780
1636380870000|2021-11-08 14:14:30|1119.6|1119.2|1120|1119.6|1120.2|1119.6|1119.6|1119.2|980
1636380880000|2021-11-08 14:14:40|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|1488
1636380890000|2021-11-08 14:14:50|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|410
1636380900000|2021-11-08 14:15:00|1119.4||1119.4||1119.4||1119.4||0
1636380910000|2021-11-08 14:15:10|1119.6|1119.4|1119.8|1119.2|1119.8|1119.4|1119.6|1119.2|637
1636380920000|2021-11-08 14:15:20|1119.6|1118.8|1119|1118.6|1119.6|1118.8|1119|1118.6|7603
1636380930000|2021-11-08 14:15:30|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.6|1118.2|1070
1636380940000|2021-11-08 14:15:40|1118.8|1118.4|1118.8|1118.4|1119|1118.4|1118.8|1118.4|0
1636380950000|2021-11-08 14:15:50|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|1286
1636380960000|2021-11-08 14:16:00||1118.8||1118.6||1118.8||1118.6|0
1636380970000|2021-11-08 14:16:10|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1636380980000|2021-11-08 14:16:20|1118.6|1118.2|1118.2|1118|1118.6|1118.2|1118.2|1118|1328
1636381000000|2021-11-08 14:16:40|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.6|50
1636381020000|2021-11-08 14:17:00|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|541
1636381030000|2021-11-08 14:17:10|1118.2|1117.8|1118|1117.4|1118.2|1117.8|1117.8|1117.2|1800
1636381040000|2021-11-08 14:17:20|1118.2|1117.6|1118.4|1118|1118.4|1118|1118|1117.6|500
1636381060000|2021-11-08 14:17:40|1118.2||1118.2||1118.2||1118.2||0
1636381070000|2021-11-08 14:17:50|1118.4|1118.2|1118.6|1118|1118.6|1118.2|1118.4|1118|607
1636381080000|2021-11-08 14:18:00|1118.8|1118.2|1118.8|1118.4|1119|1118.4|1118.6|1118|1562
1636381090000|2021-11-08 14:18:10|||||||||200
1636381100000|2021-11-08 14:18:20|1119|1118.6|1119|1118.4|1119|1118.6|1119|1118.4|0
1636381110000|2021-11-08 14:18:30||1118.6||1118.6||1118.6||1118.6|0
1636381120000|2021-11-08 14:18:40|1118.8|1118.4|1119|1118.4|1119|1118.6|1118.8|1118.4|503
1636381130000|2021-11-08 14:18:50|1118.8|1118.2|1118.2|1117.8|1118.8|1118.2|1118|1117.6|1686
1636381140000|2021-11-08 14:19:00||1118||1117.8||1118||1117.8|0
1636381170000|2021-11-08 14:19:30|1118.4|1118|1118.4|1118|1118.4|1118.2|1118.4|1118|1268
1636381200000|2021-11-08 14:20:00|1118.2|1117.8|1118.4|1117.8|1118.4|1118|1118|1117.8|468
1636381210000|2021-11-08 14:20:10|1118.2|1117.6|1118|1117.8|1118.2|1117.8|1118|1117.4|0
1636381220000|2021-11-08 14:20:20|1117.8|1117.4|1118|1117.4|1118|1117.8|1117.6|1117.2|3718
1636381230000|2021-11-08 14:20:30|1117.8|1117.6|1118|1117.6|1118|1117.8|1117.8|1117.4|160
1636381240000|2021-11-08 14:20:40|1118.2|1117.8|1118.4|1117.8|1118.4|1117.8|1118.2|1117.8|590
1636381250000|2021-11-08 14:20:50|1118.2|1117.6|1117.8|1117.4|1118.2|1117.6|1117.8|1117.4|0
1636381260000|2021-11-08 14:21:00|1118|1117.6|1117.8|1117.2|1118|1117.6|1117.6|1117.2|806
1636381270000|2021-11-08 14:21:10|1117.6|1117.4|1117.8|1117.2|1117.8|1117.4|1117.6|1117.2|603
1636381280000|2021-11-08 14:21:20|1118|1117.4|1117.4|1117.2|1118|1117.6|1117.4|1116.8|900
1636381290000|2021-11-08 14:21:30|1117.6|1117|1117.4|1117.2|1117.8|1117.4|1117.4|1117|1861
1636381300000|2021-11-08 14:21:40|1117.6|1117|1117.8|1117.2|1117.8|1117.4|1117.6|1117|0
1636381310000|2021-11-08 14:21:50||1117.4||1117.4||1117.4||1117.4|0
1636381320000|2021-11-08 14:22:00|1118|1117.6|1118|1117.8|1118.2|1117.8|1118|1117.4|183
1636381330000|2021-11-08 14:22:10|1117.8|1117.6|1117.8|1117.4|1117.8|1117.6|1117.8|1117.4|93
1636381340000|2021-11-08 14:22:20|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1636381350000|2021-11-08 14:22:30||1117.8||1117.6||1117.8||1117.6|665
1636381360000|2021-11-08 14:22:40|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.2|0
1636381370000|2021-11-08 14:22:50||1117.2||1117.4||1117.6||1117.2|692
1636381380000|2021-11-08 14:23:00|1117.6|1117.2|1117|1116.8|1117.6|1117.4|1117|1116.6|6391
1636381390000|2021-11-08 14:23:10|1117.2|1117|1117.6|1117.2|1117.6|1117.2|1117.2|1117|805
1636381400000|2021-11-08 14:23:20|1117.8|1117|1117.6|1117.2|1117.8|1117.2|1117.6|1117|0
1636381410000|2021-11-08 14:23:30|1117.4|1117|1117.4|1117|1117.4|1117.2|1117.4|1117|0
1636381430000|2021-11-08 14:23:50|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|968
1636381440000|2021-11-08 14:24:00|1117.4|1117|1117.8|1117.4|1117.8|1117.4|1117.4|1117|405
1636381450000|2021-11-08 14:24:10|1117.6|1117.2|1117.8|1117.4|1118|1117.4|1117.6|1117.2|0
1636381460000|2021-11-08 14:24:20|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|546
1636381480000|2021-11-08 14:24:40|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|0
1636381490000|2021-11-08 14:24:50|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1636381500000|2021-11-08 14:25:00|1117.6||1117.6||1117.6||1117.6||0
1636381510000|2021-11-08 14:25:10|1117.8||1117.8||1117.8||1117.6||379
1636381520000|2021-11-08 14:25:20||1117.6||1117.4||1117.6||1117.4|0
1636381530000|2021-11-08 14:25:30|1118|1117.6|1118|1117.4|1118|1117.8|1117.8|1117.4|1338
1636381540000|2021-11-08 14:25:40|1118.2|1117.6|1117.8|1117.4|1118.2|1117.8|1117.6|1117.2|4706
1636381560000|2021-11-08 14:26:00|1117.6|1117.2|1117.6|1117.2|1118|1117.4|1117.6|1117.2|969
1636381570000|2021-11-08 14:26:10||1117.4||1117.2||1117.4||1117.2|0
1636381580000|2021-11-08 14:26:20|1117.4|1117.4|1117.8|1117.6|1118|1117.6|1117.4|1117.2|678
1636381590000|2021-11-08 14:26:30|1118|1117.4|1118|1117.6|1118|1117.6|1118|1117.4|0
1636381600000|2021-11-08 14:26:40|1118.2|1117.8|1118.4|1118|1118.4|1118.2|1118|1117.8|2148
1636381610000|2021-11-08 14:26:50||1118.2||1118||1118.2||1118|298
1636381620000|2021-11-08 14:27:00|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|1717
1636381630000|2021-11-08 14:27:10|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1117.8|1117.4|3476
1636381640000|2021-11-08 14:27:20|1118.2|1117.8|1118.4|1118|1118.4|1118|1118|1117.6|2220
1636381650000|2021-11-08 14:27:30||1117.8||1117.8||1118||1117.8|0
1636381660000|2021-11-08 14:27:40||1118||1118||1118||1118|0
1636381670000|2021-11-08 14:27:50|1118.6|1118.2|1118.6|1118|1118.6|1118.2|1118.4|1118|1603
1636381680000|2021-11-08 14:28:00|1118.8|1118.2|1118.8|1118.4|1119|1118.6|1118.6|1118.2|306
1636381690000|2021-11-08 14:28:10|1118.6|1118.2|1118.6|1118.4|1118.6|1118.4|1118.6|1118.2|519
1636381710000|2021-11-08 14:28:30||1118.2||1118.2||1118.2||1118.2|0
1636381720000|2021-11-08 14:28:40|1118.8|1118.4|1119|1118.4|1119|1118.4|1118.6|1118.4|830
1636381730000|2021-11-08 14:28:50||1118.6||1118.6||1118.6||1118.6|0
1636381740000|2021-11-08 14:29:00|1118.8|1118.4|1119|1118.4|1119|1118.4|1118.8|1118.4|1291
1636381750000|2021-11-08 14:29:10|1119.2|1118.6|1119.2|1119|1119.2|1119|1119.2|1118.6|0
1636381770000|2021-11-08 14:29:30|1119.4|1119.2|1119.4|1119.2|1119.6|1119.2|1119.2|1119|104
1636381780000|2021-11-08 14:29:40|1119.6|1119.4|1119.8|1119.4|1119.8|1119.4|1119.4|1119.2|500
1636381790000|2021-11-08 14:29:50|1119.6|1119.2|1119.4|1119|1119.6|1119.4|1119.4|1119|588
1636381800000|2021-11-08 14:30:00|1119.2|1118.8|1118.4|1118|1119.2|1118.8|1118.2|1117.6|14758
1636381810000|2021-11-08 14:30:10|1118.6|1118.2|1119.4|1118.8|1120|1119.6|1118.6|1118.2|4353
1636381820000|2021-11-08 14:30:20|1119.2|1119|1119.8|1119.4|1119.8|1119.4|1119.2|1118.6|2806
1636381830000|2021-11-08 14:30:30|1119.6|1119.2|1119|1118.6|1119.8|1119.4|1119|1118.6|3189
1636381840000|2021-11-08 14:30:40|1119.2|1118.8|1119.4|1119|1119.6|1119.4|1119|1118.8|1538
1636381850000|2021-11-08 14:30:50|1119.6|1119.2|1120|1119.6|1120|1119.6|1119.6|1119.2|0
1636381860000|2021-11-08 14:31:00|1120.2|1119.8|1120|1119.6|1120.2|1120|1119.8|1119.4|1470
1636381870000|2021-11-08 14:31:10|1120.2|1119.8|1119.8|1119.4|1120.8|1120.6|1119.6|1119.2|20124
1636381880000|2021-11-08 14:31:20|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|0
1636381890000|2021-11-08 14:31:30|1120|1119.2|1119.8|1119.6|1120|1119.6|1119.4|1119.2|186
1636381900000|2021-11-08 14:31:40|1120|1119.4|1120|1119.6|1120.2|1119.8|1120|1119.4|790
1636381910000|2021-11-08 14:31:50|1119.8|1119.4|1120.2|1119.6|1120.2|1119.6|1119.8|1119.4|0
1636381920000|2021-11-08 14:32:00|1120.4|1119.8|1121.4|1121|1121.6|1121|1120.4|1119.8|3292
1636381930000|2021-11-08 14:32:10|1121.6|1121.2|1121.8|1121.4|1122|1121.6|1121.4|1121.2|3958
1636381940000|2021-11-08 14:32:20|1122|1121.6|1122.4|1122.2|1122.4|1122.2|1122|1121.6|1076
1636381950000|2021-11-08 14:32:30|1122.6|1122|1122.8|1122.4|1122.8|1122.4|1122.4|1122|1865
1636381960000|2021-11-08 14:32:40|1122.6|1122.2|1122.4|1122|1122.8|1122.2|1122.2|1121.8|1480
1636381970000|2021-11-08 14:32:50|1122.2|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1122|0
1636381980000|2021-11-08 14:33:00|1122.6|1122.2|1123.6|1123|1123.6|1123|1122.4|1122.2|610
1636381990000|2021-11-08 14:33:10|1123.4|1122.8|1123|1122.4|1123.4|1122.8|1122.8|1122.4|5949
1636382000000|2021-11-08 14:33:20|1122.8|1122.6|1123.2|1122.8|1123.6|1123|1122.6|1122.2|22162
1636382010000|2021-11-08 14:33:30|1123.4|1123|1123.2|1122.8|1123.4|1123|1123|1122.6|8511
1636382020000|2021-11-08 14:33:40|1123|1122.6|1122.2|1122|1123|1122.8|1122.2|1121.8|5468
1636382030000|2021-11-08 14:33:50|1122.4|1122.2|1122.8|1122.2|1123|1122.6|1122.4|1122|1258
1636382040000|2021-11-08 14:34:00|1122.6|1122|1123.8|1123.4|1124.2|1123.6|1122|1121.6|4968
1636382050000|2021-11-08 14:34:10|1123.6|1123.2|1123.6|1123|1124|1123.2|1123.2|1122.8|1168
1636382060000|2021-11-08 14:34:20|1123.2|1123.2|1123.6|1123|1123.6|1123.4|1123.2|1123|4025
1636382070000|2021-11-08 14:34:30|1123.4||1123.4||1123.6||1123.2||0
1636382080000|2021-11-08 14:34:40|1123.6|1123.2|1123.6|1123.2|1124.6|1124|1123.6|1123.2|5825
1636382090000|2021-11-08 14:34:50|1123.8|1123|1124.2|1123.8|1124.4|1123.8|1123.6|1123|177
1636382100000|2021-11-08 14:35:00|1124|1123.6|1124.8|1124.4|1125|1124.4|1123.8|1123.4|2885
1636382110000|2021-11-08 14:35:10|1124.6|1124.6|1125|1124.6|1125|1124.6|1124.6|1124.4|716
1636382120000|2021-11-08 14:35:20|1124.8|1124.4|1124.6|1124.4|1125|1124.6|1124.4|1124.2|878
1636382130000|2021-11-08 14:35:30|1124.8|1124.2|1125|1124.4|1125|1124.6|1124.4|1123.8|2545
1636382140000|2021-11-08 14:35:40|1124.8|1124.2|1124.6|1124|1124.8|1124.2|1124.2|1124|500
1636382150000|2021-11-08 14:35:50|1124.4|1124.2|1123.6|1123.2|1124.6|1124.2|1123.6|1123|13260
1636382160000|2021-11-08 14:36:00|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.2|710
1636382180000|2021-11-08 14:36:20|1124.2|1123.8|1124.4|1124|1124.4|1124.2|1124.2|1123.8|4676
1636382190000|2021-11-08 14:36:30|1124.2|1123.8|1124.2|1124|1124.2|1124|1124.2|1123.8|1858
1636382200000|2021-11-08 14:36:40|1124.4|1123.8|1124.2|1124|1124.8|1124.2|1124.2|1123.8|2190
1636382210000|2021-11-08 14:36:50|1124.4|1123.8|1124.4|1123.8|1124.6|1124|1124|1123.6|4371
1636382220000|2021-11-08 14:37:00|1124.6|1124|1124.6|1124|1124.6|1124.2|1124.6|1124|225
1636382230000|2021-11-08 14:37:10|1124.8|1124.2|1125.4|1125|1125.6|1125.2|1124.8|1124.2|18134
1636382240000|2021-11-08 14:37:20|1125.6|1125.2|1125.8|1125.4|1125.8|1125.6|1125.6|1125.2|1278
1636382250000|2021-11-08 14:37:30|1125.6|1125.2|1125.6|1125.2|1125.6|1125.4|1125.6|1125|12000
1636382260000|2021-11-08 14:37:40|1125.8|1125.4|1125.8|1125.4|1126|1125.6|1125.6|1125|16164
1636382270000|2021-11-08 14:37:50|1126|1125.6|1126.2|1125.6|1126.2|1126|1125.8|1125.6|6995
1636382280000|2021-11-08 14:38:00|1126.4|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.6|0
1636382290000|2021-11-08 14:38:10|1126.6|1126.2|1126.6|1126.4|1126.8|1126.4|1126.4|1126.2|1059
1636382300000|2021-11-08 14:38:20|1126.8|1126.2|1126.4|1126|1126.8|1126.2|1126.4|1126|4005
1636382310000|2021-11-08 14:38:30|1126.6|1126.2|1126.2|1125.8|1126.8|1126.2|1126.2|1125.8|1731
1636382320000|2021-11-08 14:38:40||1126||1125.8||1126||1125.8|0
1636382330000|2021-11-08 14:38:50|1126|1125.6|1125.8|1125.4|1126.2|1125.8|1125.8|1125.4|206
1636382340000|2021-11-08 14:39:00|1126|1125.6|1125.8|1125.4|1126.2|1125.6|1125.8|1125.4|1522
1636382350000|2021-11-08 14:39:10|1125.6|1125.6|1125.6|1125.2|1125.8|1125.6|1125.2|1125|2830
1636382360000|2021-11-08 14:39:20|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.4|1125|339
1636382370000|2021-11-08 14:39:30|1125.4|1125|1125.4|1125|1125.6|1125.2|1125.4|1125|0
1636382380000|2021-11-08 14:39:40|1125.2||1125.4||1125.6||1125.2||954
1636382400000|2021-11-08 14:40:00|1125.6|1125.2|1125.6|1125.4|1126|1125.8|1125.6|1125.2|2024
1636382410000|2021-11-08 14:40:10|1125.8|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|1272
1636382430000|2021-11-08 14:40:30|1126|1125.6|1126.6|1126.4|1126.6|1126.4|1126|1125.6|3088
1636382440000|2021-11-08 14:40:40|1126.8|1126.6|1126.4|1126.2|1127|1126.6|1126.4|1126.2|2837
1636382450000|2021-11-08 14:40:50|1126.6|1126.4|1126.6|1126.4|1126.8|1126.4|1126.6|1126.4|1259
1636382460000|2021-11-08 14:41:00|1126.4|1126.2|1126.4|1126.2|1126.6|1126.4|1126.2|1126|6913
1636382470000|2021-11-08 14:41:10||1126||1126||1126||1126|49
1636382480000|2021-11-08 14:41:20|1126.6|1125.8|1126.8|1126.4|1126.8|1126.4|1126.6|1125.8|0
1636382490000|2021-11-08 14:41:30|1126.6|1126.2|1126.8|1126.4|1127|1126.6|1126.6|1126.2|295
1636382500000|2021-11-08 14:41:40|1126.6|1126.2|1126.6|1126.2|1126.6|1126.4|1126.6|1126.2|0
1636382510000|2021-11-08 14:41:50|1126.4||1126.6||1126.6||1126.4||26
1636382520000|2021-11-08 14:42:00|1126.4|1126.4|1126.8|1126.6|1127|1126.6|1126.4|1126.4|690
1636382530000|2021-11-08 14:42:10|1127||1127||1127||1127||235
1636382540000|2021-11-08 14:42:20|1127.2|1126.8|1127.2|1127|1127.4|1127|1127.2|1126.8|3400
1636382550000|2021-11-08 14:42:30|1127.4|1127.2|1127.2|1127|1127.6|1127.4|1127.2|1126.8|4919
1636382560000|2021-11-08 14:42:40|1127.4|1126.8|1126.8|1126.4|1127.4|1127|1126.8|1126.4|15230
1636382570000|2021-11-08 14:42:50|1127|1126.6|1127.2|1126.6|1127.2|1126.8|1127|1126.4|945
1636382580000|2021-11-08 14:43:00|1127.4|1126.8|1127.2|1127|1127.8|1127.6|1127|1126.8|23906
1636382590000|2021-11-08 14:43:10|1127.4|1126.8|1127.6|1127.2|1127.6|1127.4|1127.4|1126.8|2549
1636382600000|2021-11-08 14:43:20|1127.8|1127.4|1127.4|1127.2|1128|1127.8|1127.4|1127|8813
1636382610000|2021-11-08 14:43:30|1127.6|1127.4|1127.8|1127.4|1128|1127.8|1127.6|1127.2|5369
1636382620000|2021-11-08 14:43:40|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.8|1127.4|1398
1636382640000|2021-11-08 14:44:00|1128|1127.6|1128.2|1127.8|1128.8|1128.4|1128|1127.6|50448
1636382650000|2021-11-08 14:44:10|1128|1128|1128.2|1127.8|1128.4|1128|1128|1127.8|6191
1636382670000|2021-11-08 14:44:30|1128|1127.6|1128|1127.8|1128|1127.8|1127.8|1127.4|1132
1636382680000|2021-11-08 14:44:40|1127.8|1127.6|1127.8|1127.4|1127.8|1127.6|1127.8|1127.4|97
1636382690000|2021-11-08 14:44:50|1127.6|1127.2|1127.6|1127.2|1127.8|1127.2|1127.2|1127|14316
1636382700000|2021-11-08 14:45:00|1127.8|1127.4|1127.6|1127.2|1128|1127.6|1127.6|1127.2|3381
1636382710000|2021-11-08 14:45:10||1127||1127.2||1127.2||1127|0
1636382720000|2021-11-08 14:45:20|1127.4|1127|1127.6|1127.2|1127.6|1127.2|1127.2|1127|2
1636382730000|2021-11-08 14:45:30|1127.4|1127|1127.4|1127|1127.4|1127|1127|1126.8|13205
1636382740000|2021-11-08 14:45:40|1127.2|1126.8|1126.6|1126.4|1127.2|1126.8|1126.6|1126.4|3847
1636382750000|2021-11-08 14:45:50|1126.8|1126.6|1127.2|1126.8|1127.2|1126.8|1126.8|1126.6|276
1636382760000|2021-11-08 14:46:00|1127|1127|1127.6|1127.2|1127.6|1127.2|1127|1127|681
1636382770000|2021-11-08 14:46:10|1127.8|1127.4|1127.8|1127.6|1128|1127.8|1127.8|1127.4|3555
1636382780000|2021-11-08 14:46:20|1128|1127.8|1128|1127.6|1128.4|1128|1127.8|1127.6|6241
1636382790000|2021-11-08 14:46:30|1127.8|1127.4|1127.6|1127.2|1128|1127.4|1127.6|1127.2|1280
1636382800000|2021-11-08 14:46:40|1128.2|1127.4|1128.2|1128|1128.4|1128.2|1128.2|1127.4|40097
1636382810000|2021-11-08 14:46:50|1128.4||1128.2||1128.4||1128.2||0
1636382820000|2021-11-08 14:47:00|1128.4|1128.2|1128.4|1128|1128.4|1128.2|1128.4|1128|6394
1636382830000|2021-11-08 14:47:10||1128.2||1128||1128.2||1128|1956
1636382840000|2021-11-08 14:47:20|1128.6|1128.2|1128.6|1128.4|1128.8|1128.4|1128.6|1128.2|1567
1636382850000|2021-11-08 14:47:30|1128.8|1128.6|1129.4|1129|1129.4|1129.2|1128.8|1128.6|5529
1636382860000|2021-11-08 14:47:40|1129.6|1129.2|1129.4|1129.2|1130|1129.4|1129.4|1129.2|2272
1636382870000|2021-11-08 14:47:50|1129.6|1129.4|1129.4|1129.2|1129.6|1129.4|1129.4|1129.2|239
1636382880000|2021-11-08 14:48:00|1129.6|1129.4|1129.8|1129.4|1130|1129.8|1129.6|1129.2|3641
1636382890000|2021-11-08 14:48:10|1129.6|1129.6|1129.8|1129.4|1130|1129.6|1129.6|1129.4|518
1636382900000|2021-11-08 14:48:20|1129.6|1129.2|1128.8|1128.6|1129.6|1129.4|1128.8|1128.6|6554
1636382910000|2021-11-08 14:48:30|1129|1128.8|1129.2|1128.8|1129.6|1129|1129|1128.8|4344
1636382920000|2021-11-08 14:48:40|1129||1129.2||1129.4||1129||858
1636382930000|2021-11-08 14:48:50|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.2|1128.8|2901
1636382940000|2021-11-08 14:49:00|1129.8|1129.4|1130.2|1129.8|1130.2|1129.8|1129.6|1129.4|9481
1636382950000|2021-11-08 14:49:10|1130|1129.6|1129.8|1129.4|1130|1129.6|1129.6|1129.2|2425
1636382960000|2021-11-08 14:49:20|1129.6|1129.2|1129.6|1129|1129.8|1129.4|1129.4|1129|22198
1636382970000|2021-11-08 14:49:30|1129.8|1129.2|1129.6|1129.2|1130|1129.6|1129.6|1129.2|372
1636382980000|2021-11-08 14:49:40|1129.8|1129.4|1129.4|1129|1129.8|1129.4|1129.4|1129|2072
1636382990000|2021-11-08 14:49:50|1129.6||1129.4||1129.6||1129.4||0
1636383000000|2021-11-08 14:50:00|1129|1128.8|1128.8|1128.4|1129.2|1129|1128.6|1128.2|5544
1636383010000|2021-11-08 14:50:10|1129|1128.2|1129|1128.6|1129|1128.6|1129|1128.2|182
1636383020000|2021-11-08 14:50:20|1129.2|1128.8|1129.2|1129|1129.2|1129|1129|1128.6|2202
1636383030000|2021-11-08 14:50:30|1129.4|1129.2|1129.6|1129.4|1130|1129.6|1129.4|1129|1972
1636383040000|2021-11-08 14:50:40|1129.8|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|1500
1636383050000|2021-11-08 14:50:50|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|0
1636383070000|2021-11-08 14:51:10|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|1073
1636383080000|2021-11-08 14:51:20|1129.2|1128.8|1129|1128.8|1129.4|1129|1128.8|1128.4|905
1636383090000|2021-11-08 14:51:30|1128.8|1128.6|1129|1128.6|1129|1128.8|1128.8|1128.6|434
1636383100000|2021-11-08 14:51:40|1129.2|1128.8|1129.2|1128.6|1129.2|1129|1129|1128.6|371
1636383110000|2021-11-08 14:51:50|1129.4|1128.8|1129.8|1129.2|1129.8|1129.2|1129.4|1128.8|891
1636383120000|2021-11-08 14:52:00|1130|1129.4|1129.8|1129.2|1130|1129.6|1129.8|1129.2|0
1636383130000|2021-11-08 14:52:10|1130|1129.4|1130|1129.8|1130|1129.8|1130|1129.4|255
1636383140000|2021-11-08 14:52:20|1129.8|1129.6|1129.2|1129|1129.8|1129.8|1129.2|1129|2119
1636383150000|2021-11-08 14:52:30|1129.6|1128.8|1129.4|1129.2|1129.6|1129.4|1129.4|1128.8|27377
1636383160000|2021-11-08 14:52:40|1129.6||1129.6||1129.6||1129.6||0
1636383180000|2021-11-08 14:53:00|1129.8|1129.4|1130.2|1129.8|1130.4|1129.8|1129.8|1129.4|1554
1636383190000|2021-11-08 14:53:10|1130.4|1130|1130.4|1130|1130.4|1130|1130|1130|190
1636383200000|2021-11-08 14:53:20|1130.2|1129.8|1130|1129.8|1130.2|1129.8|1130|1129.8|0
1636383210000|2021-11-08 14:53:30|1129.8|1129.6|1130.2|1130|1130.2|1130|1129.8|1129.4|1697
1636383220000|2021-11-08 14:53:40|1130|1129.8|1130.2|1130|1130.2|1130|1130|1129.8|17
1636383230000|2021-11-08 14:53:50|1130|1129.8|1129.8|1129.6|1130|1129.8|1129.8|1129.6|2966
1636383240000|2021-11-08 14:54:00|1129.6|1129.4|1129.6|1129.4|1129.6|1129.4|1129.6|1129.4|1038
1636383250000|2021-11-08 14:54:10|1129.8|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|7574
1636383260000|2021-11-08 14:54:20|1129.8||1129.8||1129.8||1129.8||0
1636383270000|2021-11-08 14:54:30|1129.6|1129.4|1129.6|1129.2|1129.8|1129.4|1129.4|1129.2|2007
1636383280000|2021-11-08 14:54:40||1129.4||1129.2||1129.4||1129.2|0
1636383290000|2021-11-08 14:54:50|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.2|1129|997
1636383300000|2021-11-08 14:55:00|1129.8|1129|1129.2|1128.8|1129.8|1129.2|1129|1128.6|2600
1636383310000|2021-11-08 14:55:10|1129|1128.6|1129.2|1128.6|1129.2|1128.8|1129|1128.6|236
1636383320000|2021-11-08 14:55:20|1129|1128.4|1129.2|1129|1129.4|1129|1129|1128.4|0
1636383330000|2021-11-08 14:55:30|1129|1128.8|1128.8|1128.6|1129|1128.8|1128.8|1128.4|1560
1636383340000|2021-11-08 14:55:40|1129|1128.8|1129|1128.8|1129|1128.8|1129|1128.4|347
1636383350000|2021-11-08 14:55:50|1128.8|1128.6|1128.8|1128.4|1128.8|1128.6|1128.8|1128.2|329
1636383360000|2021-11-08 14:56:00|1128.6|1128.2|1128|1127.6|1128.6|1128.2|1127.8|1127.6|10306
1636383370000|2021-11-08 14:56:10|1127.8|1127.4|1127.2|1127|1127.8|1127.4|1127.2|1126.8|5531
1636383380000|2021-11-08 14:56:20|1127|1126.8|1127.2|1126.6|1127.4|1127|1127|1126.6|1551
1636383390000|2021-11-08 14:56:30|1127|1126.8|1127.2|1126.8|1127.2|1126.8|1127|1126.8|0
1636383400000|2021-11-08 14:56:40|1127|1126.6|1127.2|1126.8|1127.4|1126.8|1126.6|1126.2|15606
1636383410000|2021-11-08 14:56:50|1127.4|1127|1126.8|1126.4|1127.6|1127.2|1126.6|1126.4|8867
1636383420000|2021-11-08 14:57:00|1127|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.4|500
1636383430000|2021-11-08 14:57:10|1127.2|1126.8|1127.6|1127.2|1127.6|1127.2|1127.2|1126.8|294
1636383440000|2021-11-08 14:57:20|1127.8|1127.4|1127.6|1127.2|1127.8|1127.6|1127.6|1127.2|0
1636383450000|2021-11-08 14:57:30|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.6|1127.2|3222
1636383460000|2021-11-08 14:57:40|1128|1127.2|1127.6|1127.2|1128|1127.8|1127.6|1127.2|1644
1636383470000|2021-11-08 14:57:50|1127.4|1127|1127|1126.6|1127.4|1127|1127|1126.6|5678
1636383480000|2021-11-08 14:58:00|1126.8|1126.4|1125.8|1125.6|1126.8|1126.6|1125.6|1125.2|59196
1636383490000|2021-11-08 14:58:10|1126|1125.4|1126.4|1126|1126.6|1126.2|1126|1125.4|1748
1636383500000|2021-11-08 14:58:20|1126.2|1125.8|1126|1125.8|1126.2|1125.8|1125.8|1125.4|567
1636383510000|2021-11-08 14:58:30|1126.2|1125.6|1126|1125.6|1126.4|1125.6|1126|1125.6|335
1636383520000|2021-11-08 14:58:40|1126.2|1125.8|1126.8|1126.4|1126.8|1126.4|1126|1125.6|3998
1636383530000|2021-11-08 14:58:50|1126.6|1126.2|1126.2|1125.8|1127|1126.6|1126.2|1125.8|16500
1636383540000|2021-11-08 14:59:00|1126.4|1126|1127|1126.6|1127|1126.6|1126.2|1126|437
1636383550000|2021-11-08 14:59:10|1126.8|1126.4|1126.8|1126.4|1127|1126.4|1126.8|1126.4|0
1636383560000|2021-11-08 14:59:20||1126.2||1126.2||1126.4||1126.2|0
1636383570000|2021-11-08 14:59:30|1127|1126.4|1127|1126.8|1127.2|1126.8|1127|1126.4|3018
1636383580000|2021-11-08 14:59:40|1126.8|1126.6|1126.8|1126.4|1127|1126.6|1126.6|1126.2|955
1636383590000|2021-11-08 14:59:50|1126.4|1126.2|1126.6|1126.4|1126.8|1126.4|1126.4|1126.2|1803
1636383600000|2021-11-08 15:00:00|1126.4|1126.2|1125.8|1125.4|1126.6|1126.2|1125.6|1125.4|9054
1636383610000|2021-11-08 15:00:10|1126|1125.6|1126|1125.6|1126|1125.6|1125.8|1125.4|586
1636383620000|2021-11-08 15:00:20|1125.8|1125.4|1125.4|1125|1126|1125.6|1125.4|1124.8|1200
1636383630000|2021-11-08 15:00:30|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1124.8|1124.4|158
1636383640000|2021-11-08 15:00:40|1124.8|1124.8|1124.8|1124.4|1124.8|1124.8|1124.8|1124.4|0
1636383650000|2021-11-08 15:00:50|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|0
1636383660000|2021-11-08 15:01:00|1125.2|1124.8|1125.6|1125.2|1125.6|1125.2|1125.2|1124.8|3382
1636383670000|2021-11-08 15:01:10|1125.4|1125|1125.4|1125.2|1125.6|1125.4|1125.4|1125|0
1636383680000|2021-11-08 15:01:20|1125.6||1125.6||1125.6||1125.4||172
1636383690000|2021-11-08 15:01:30|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.4|1014
1636383700000|2021-11-08 15:01:40|1125.8|1125.4|1125.8|1125.6|1125.8|1125.6|1125.6|1125.4|947
1636383710000|2021-11-08 15:01:50|1126||1126||1126||1126||0
1636383720000|2021-11-08 15:02:00|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.4|1216
1636383730000|2021-11-08 15:02:10|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.2|1124.8|1194
1636383740000|2021-11-08 15:02:20|1125.6|1125.2|1125.6|1125|1125.6|1125.4|1125.6|1125|0
1636383750000|2021-11-08 15:02:30|1125.8|1125.2|1126.4|1125.8|1126.4|1126|1125.8|1125.2|908
1636383760000|2021-11-08 15:02:40|1126.6|1126|1126.4|1126.2|1126.6|1126.2|1126.2|1126|2107
1636383780000|2021-11-08 15:03:00|1126.6|1126.4|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|1236
1636383790000|2021-11-08 15:03:10|1126.6|1126.2|1126.8|1126.6|1126.8|1126.6|1126.6|1126.2|182
1636383800000|2021-11-08 15:03:20|1126.6|1126.4|1126.2|1125.8|1126.6|1126.4|1126.2|1125.8|4400
1636383810000|2021-11-08 15:03:30|1126|1126|1125.8|1125.4|1126|1126|1125.8|1125.4|1268
1636383820000|2021-11-08 15:03:40|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|544
1636383840000|2021-11-08 15:04:00|1125.6|1125.2|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|17
1636383850000|2021-11-08 15:04:10|1125.4|1125|1125.2|1125|1125.4|1125.2|1125.2|1124.8|678
1636383860000|2021-11-08 15:04:20|1125|1124.8|1124.8|1124.6|1125|1124.8|1124.8|1124.4|2913
1636383870000|2021-11-08 15:04:30|1125|1124.8|1125|1124.6|1125|1124.8|1124.6|1124.4|880
1636383880000|2021-11-08 15:04:40|1124.8||1125||1125||1124.8||0
1636383890000|2021-11-08 15:04:50|1124.8|1124.4|1124.6|1124.4|1124.8|1124.4|1124.6|1124.2|565
1636383910000|2021-11-08 15:05:10||1124.2||1124.2||1124.4||1124.2|0
1636383920000|2021-11-08 15:05:20|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.2|1581
1636383930000|2021-11-08 15:05:30|1124.8|1124.4|1124.4|1124|1124.8|1124.6|1124.2|1124|3064
1636383940000|2021-11-08 15:05:40|1124.2|1123.8|1124.2|1123.8|1124.4|1123.8|1124|1123.8|631
1636383950000|2021-11-08 15:05:50|1124.4|1124|1124.4|1124.2|1124.4|1124.2|1124.4|1123.8|743
1636383960000|2021-11-08 15:06:00|||||||||214
1636383970000|2021-11-08 15:06:10|1124.6|1124.4|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|533
1636383980000|2021-11-08 15:06:20|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|1919
1636383990000|2021-11-08 15:06:30|1124.8|1124.8|1125|1124.6|1125|1124.8|1124.8|1124.6|0
1636384000000|2021-11-08 15:06:40|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1192
1636384010000|2021-11-08 15:06:50|1125.4|1125|1125.4|1124.8|1125.6|1125.2|1125.2|1124.8|250
1636384020000|2021-11-08 15:07:00|1125.6|1125|1125.2|1124.8|1125.6|1125.2|1125|1124.8|454
1636384030000|2021-11-08 15:07:10|1125|1124.6|1124.6|1124.2|1125|1124.6|1124.6|1124.2|3504
1636384040000|2021-11-08 15:07:20|1124.8|1124.6|1124.8|1124.4|1124.8|1124.6|1124.6|1124.4|3000
1636384050000|2021-11-08 15:07:30|1125|1124.6|1125.6|1125.2|1125.6|1125.2|1125|1124.6|5726
1636384060000|2021-11-08 15:07:40|1125.4||1125.4||1125.4||1125.4||0
1636384070000|2021-11-08 15:07:50|1125.2|1125|1125.2|1124.8|1125.2|1125|1125|1124.8|2755
1636384080000|2021-11-08 15:08:00|1125|1124.6|1124.6|1124.4|1125|1124.6|1124.6|1124.4|379
1636384090000|2021-11-08 15:08:10|1124.4|1124.2|1125|1124.6|1125|1124.6|1124.4|1124.2|1645
1636384100000|2021-11-08 15:08:20|||||||||470
1636384110000|2021-11-08 15:08:30|1124.8||1125||1125.2||1124.8||178
1636384120000|2021-11-08 15:08:40|1125.2|1124.8|1124.6|1124.2|1125.2|1124.8|1124.4|1124|1058
1636384130000|2021-11-08 15:08:50|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|0
1636384140000|2021-11-08 15:09:00|1124.8|1124.4|1124.8|1124.4|1125|1124.6|1124.6|1124.4|0
1636384150000|2021-11-08 15:09:10||1124.6||1124.6||1124.6||1124.4|0
1636384180000|2021-11-08 15:09:40|1125||1125||1125.2||1125||269
1636384200000|2021-11-08 15:10:00|1124.8|1124.4|1124.8|1124.4|1125.2|1124.8|1124.8|1124.4|1532
1636384210000|2021-11-08 15:10:10|1124.6|1124.2|1124.4|1123.8|1124.8|1124.4|1124.2|1123.8|46
1636384220000|2021-11-08 15:10:20|1124.6|1124|1124.6|1124.2|1124.6|1124.4|1124.6|1124|0
1636384230000|2021-11-08 15:10:30|1124.4|1124|1124.4|1124|1124.6|1124|1124.4|1124|0
1636384240000|2021-11-08 15:10:40|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|686
1636384250000|2021-11-08 15:10:50|1124.6||1124.8||1124.8||1124.6||6
1636384260000|2021-11-08 15:11:00||1124.6||1124.6||1124.6||1124.6|0
1636384270000|2021-11-08 15:11:10|1125|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|181
1636384290000|2021-11-08 15:11:30|1125.2|1124.8|1125.4|1125|1125.4|1125|1125.2|1124.8|179
1636384300000|2021-11-08 15:11:40|1125.6|1124.8|1125.2|1124.8|1125.6|1124.8|1125.2|1124.8|0
1636384310000|2021-11-08 15:11:50|1125|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.6|24
1636384320000|2021-11-08 15:12:00|1124.8|1124.4|1124.8|1124.6|1124.8|1124.6|1124.6|1124.2|218
1636384330000|2021-11-08 15:12:10|1125||1124.8||1125||1124.8||0
1636384370000|2021-11-08 15:12:50|1124.6|1124.4|1124.8|1124.2|1124.8|1124.4|1124.6|1124.2|713
1636384390000|2021-11-08 15:13:10|1124.6||1124.6||1124.6||1124.4||0
1636384400000|2021-11-08 15:13:20|1124.4|1124|1124.2|1123.8|1124.4|1124|1124|1123.8|7308
1636384410000|2021-11-08 15:13:30|1124.4|1124|1124.4|1124|1124.6|1124.2|1124.4|1124|9199
1636384420000|2021-11-08 15:13:40|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.4|1124|0
1636384430000|2021-11-08 15:13:50|1124.2|1123.8|1123.6|1123.4|1124.2|1123.8|1123.6|1123.4|510
1636384440000|2021-11-08 15:14:00|1123.8|1123.2|1123.2|1122.6|1123.8|1123.2|1123.2|1122.6|1600
1636384450000|2021-11-08 15:14:10|1123|1122.8|1123|1122.8|1123|1122.8|1122.8|1122.8|0
1636384460000|2021-11-08 15:14:20|1123.2|1122.6|1123|1122.6|1123.6|1123.2|1123|1122.6|994
1636384470000|2021-11-08 15:14:30|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|476
1636384480000|2021-11-08 15:14:40|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.6|1122.2|2410
1636384490000|2021-11-08 15:14:50|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|200
1636384500000|2021-11-08 15:15:00||1122.8||1122.6||1122.8||1122.6|0
1636384520000|2021-11-08 15:15:20|1122.8||1122.8||1122.8||1122.8||0
1636384530000|2021-11-08 15:15:30|1123||1123||1123||1123||198
1636384540000|2021-11-08 15:15:40|1122.8|1122.4|1122.8|1122.2|1122.8|1122.4|1122.4|1122|500
1636384550000|2021-11-08 15:15:50|1123|1122.4|1122.6|1122.4|1123|1122.6|1122.6|1122.2|371
1636384560000|2021-11-08 15:16:00||1122.2||1122.2||1122.2||1122.2|3
1636384570000|2021-11-08 15:16:10|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|0
1636384580000|2021-11-08 15:16:20|1123.2|1122.8|1123|1122.6|1123.4|1123|1123|1122.6|5542
1636384590000|2021-11-08 15:16:30|1123.2|1122.8|1123.4|1123|1123.4|1123|1123.2|1122.8|552
1636384600000|2021-11-08 15:16:40||1123.2||1123.2||1123.2||1123|0
1636384610000|2021-11-08 15:16:50||1123||1123||1123||1123|0
1636384620000|2021-11-08 15:17:00|1123.2|1123.2|1123.6|1123.2|1123.6|1123.2|1123.2|1123|3386
1636384630000|2021-11-08 15:17:10|1123.8|1123.4|1124|1123.8|1124|1123.8|1123.8|1123.4|3453
1636384640000|2021-11-08 15:17:20|1123.8|1123.6|1122.8|1122.4|1123.8|1123.6|1122.8|1122.4|8960
1636384650000|2021-11-08 15:17:30||1122.2||1122.2||1122.2||1122.2|0
1636384660000|2021-11-08 15:17:40|1122.6|1122|1122.4|1122.2|1122.6|1122.2|1122.4|1122|0
1636384670000|2021-11-08 15:17:50|1122.2|1122|1122.2|1122|1122.2|1122|1122.2|1121.8|41
1636384680000|2021-11-08 15:18:00|1122.4|1121.8|1122.2|1121.8|1122.4|1121.8|1122|1121.6|1825
1636384690000|2021-11-08 15:18:10|1122|1121.6|1122.4|1122.2|1122.4|1122.2|1122|1121.6|2402
1636384700000|2021-11-08 15:18:20|1122.6|1122|1121.8|1121.6|1122.6|1122|1121.6|1121.4|11416
1636384710000|2021-11-08 15:18:30|1121.6|1121.4|1122.4|1121.8|1122.4|1121.8|1121.6|1121.2|1178
1636384720000|2021-11-08 15:18:40|1122.2|1121.6|1121.8|1121.6|1122.2|1121.6|1121.6|1121.4|0
1636384730000|2021-11-08 15:18:50||1121.4||1121.6||1121.6||1121.4|0
1636384740000|2021-11-08 15:19:00|1122|1121.8|1122|1121.6|1122|1121.8|1122|1121.6|314
1636384750000|2021-11-08 15:19:10|1121.8||1121.8||1121.8||1121.8||0
1636384760000|2021-11-08 15:19:20|1122||1122||1122||1122||182
1636384770000|2021-11-08 15:19:30|1121.8||1122||1122||1121.8||0
1636384780000|2021-11-08 15:19:40|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|972
1636384790000|2021-11-08 15:19:50|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|182
1636384810000|2021-11-08 15:20:10|1122|1121.6|1121.4|1121.2|1122|1121.8|1121.4|1121.2|2015
1636384820000|2021-11-08 15:20:20|1121.2|1121|1121.2|1120.8|1121.2|1121|1121.2|1120.8|0
1636384830000|2021-11-08 15:20:30|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|181
1636384840000|2021-11-08 15:20:40|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|0
1636384850000|2021-11-08 15:20:50|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|0
1636384860000|2021-11-08 15:21:00|1121|1120.6|1121.2|1120.8|1121.4|1120.8|1121|1120.6|813
1636384870000|2021-11-08 15:21:10|1121.4|1121|1121.6|1121.4|1121.8|1121.4|1121.4|1121|2529
1636384880000|2021-11-08 15:21:20|1121.4|1121.2|1121.4|1120.8|1121.4|1121.2|1121.2|1120.8|1856
1636384890000|2021-11-08 15:21:30|1121.2|1120.6|1121|1120.8|1121.2|1120.8|1121|1120.6|0
1636384900000|2021-11-08 15:21:40|1121.2|1120.6|1121.2|1120.8|1121.2|1121|1121.2|1120.6|0
1636384910000|2021-11-08 15:21:50|1121|1121|1121|1120.6|1121|1121|1121|1120.4|831
1636384920000|2021-11-08 15:22:00|1121.2||1121.2||1121.2||1121.2||0
1636384930000|2021-11-08 15:22:10|1121||1121||1121||1121||0
1636384960000|2021-11-08 15:22:40|1120.8|1120.4|1120.2|1119.8|1120.8|1120.6|1120|1119.8|68306
1636384970000|2021-11-08 15:22:50|1120.4||1120.4||1120.4||1120.4||0
1636384980000|2021-11-08 15:23:00|1120.6|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|2494
1636384990000|2021-11-08 15:23:10|1120.8|1120.4|1120.6|1120.2|1121|1120.6|1120.6|1120|470
1636385000000|2021-11-08 15:23:20|1120.8||1120.8||1120.8||1120.8||0
1636385010000|2021-11-08 15:23:30|1120.6||1120.8||1120.8||1120.6||0
1636385020000|2021-11-08 15:23:40|1120.6|1120.4|1121|1120.6|1121|1120.6|1120.4|1120.2|6483
1636385030000|2021-11-08 15:23:50|1121.2|1120.8|1121|1120.8|1121.2|1120.8|1121|1120.6|0
1636385040000|2021-11-08 15:24:00|1121.2|1120.6|1121|1120.6|1121.2|1120.8|1121|1120.6|0
1636385070000|2021-11-08 15:24:30|1120.8|1120.8|1120.6|1120.4|1121|1120.8|1120.6|1120.2|770
1636385080000|2021-11-08 15:24:40|1120.8|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|422
1636385100000|2021-11-08 15:25:00|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|1676
1636385110000|2021-11-08 15:25:10||1120.6||1120.6||1120.6||1120.6|0
1636385120000|2021-11-08 15:25:20|1121|1120.8|1121|1120.6|1121.2|1120.8|1121|1120.6|351
1636385130000|2021-11-08 15:25:30|1121.2||1121.2||1121.2||1121||0
1636385140000|2021-11-08 15:25:40|1121.4|1120.8|1121.6|1121.2|1121.8|1121.2|1121.2|1120.8|0
1636385150000|2021-11-08 15:25:50|1121.8|1121.4|1122.2|1121.8|1122.2|1121.8|1121.6|1121.2|4801
1636385160000|2021-11-08 15:26:00|1122|1121.6|1122|1121.8|1122|1121.8|1122|1121.6|1119
1636385170000|2021-11-08 15:26:10|1122.2|1122|1122.6|1122|1122.6|1122.2|1122.2|1121.8|973
1636385180000|2021-11-08 15:26:20|1122.4|1122.2|1122.4|1122.2|1122.4|1122.2|1122.4|1122|0
1636385200000|2021-11-08 15:26:40|1122.6|1122.4|1123|1122.4|1123|1122.4|1122.6|1122.4|181
1636385210000|2021-11-08 15:26:50|1122.8|1122.6|1122.8|1122.6|1122.8|1122.6|1122.8|1122.6|0
1636385220000|2021-11-08 15:27:00||1122.4||1122.6||1122.6||1122.4|0
1636385230000|2021-11-08 15:27:10|1122.6|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|1704
1636385240000|2021-11-08 15:27:20|1122.6|1122.2|1122.6|1122|1122.6|1122.2|1122.6|1122|0
1636385250000|2021-11-08 15:27:30|1122.8|1122.2|1122.6|1122|1122.8|1122.4|1122.6|1122|203
1636385260000|2021-11-08 15:27:40||1122.2||1122.2||1122.2||1122.2|0
1636385270000|2021-11-08 15:27:50|1122.4|1122.4|1122.2|1121.8|1122.4|1122.4|1122|1121.8|859
1636385280000|2021-11-08 15:28:00|1122|1121.6|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1636385290000|2021-11-08 15:28:10|1121.8|1121.4|1121.4|1121|1122|1121.4|1121.4|1121|92
1636385300000|2021-11-08 15:28:20|1121.6||1121.4||1121.6||1121.4||0
1636385310000|2021-11-08 15:28:30|1121.2|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1636385320000|2021-11-08 15:28:40|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1121|1120.6|248
1636385330000|2021-11-08 15:28:50|1120.8|1120.8|1120.8|1120.4|1120.8|1120.8|1120.8|1120.2|1670
1636385340000|2021-11-08 15:29:00||1120.6||1120.6||1120.6||1120.6|0
1636385350000|2021-11-08 15:29:10|1121|1120.4|1121|1120.6|1121.2|1120.6|1120.8|1120.4|717
1636385360000|2021-11-08 15:29:20|1120.8|1120.4|1121|1120.6|1121|1120.8|1120.8|1120.4|100
1636385370000|2021-11-08 15:29:30|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|0
1636385380000|2021-11-08 15:29:40||1120.4||1120.6||1120.6||1120.4|0
1636385390000|2021-11-08 15:29:50|1121.2|1120.8|1120.8|1120.4|1121.2|1120.8|1120.8|1120.4|2613
1636385400000|2021-11-08 15:30:00|1121|1120.6|1120.6|1120.4|1121|1120.6|1120.6|1120.2|4598
1636385410000|2021-11-08 15:30:10|1120.8|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|22
1636385420000|2021-11-08 15:30:20|1120.6|1120.2|1121|1120.6|1121|1120.6|1120.6|1120.2|1114
1636385430000|2021-11-08 15:30:30|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|0
1636385440000|2021-11-08 15:30:40|1120.6|1120.2|1120.4|1120.2|1120.6|1120.4|1120.4|1120.2|459
1636385460000|2021-11-08 15:31:00|1120.2|1120|1120.6|1120.2|1120.6|1120.2|1119.8|1119.2|12474
1636385470000|2021-11-08 15:31:10|1120.4||1120.6||1120.6||1120.4||0
1636385490000|2021-11-08 15:31:30|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.4|1120.2|289
1636385500000|2021-11-08 15:31:40|1120.8||1120.6||1120.8||1120.6||0
1636385510000|2021-11-08 15:31:50|1120.4|1120.4|1120.6|1120.4|1120.8|1120.4|1120.4|1120.4|1168
1636385520000|2021-11-08 15:32:00|1120.4|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|852
1636385530000|2021-11-08 15:32:10|1120.4|1120|1120|1119.8|1120.4|1120|1120|1119.6|1730
1636385540000|2021-11-08 15:32:20|1119.8|1119.6|1119.6|1119.2|1120|1119.6|1119.6|1119.2|73
1636385550000|2021-11-08 15:32:30|1119.8|1119|1119.6|1119|1119.8|1119|1119.4|1119|0
1636385560000|2021-11-08 15:32:40|1119.4|1119.2|1119.4|1119.2|1119.8|1119.2|1119.4|1119.2|0
1636385570000|2021-11-08 15:32:50|1119.2|1119|1119.2|1119|1119.4|1119|1119.2|1119|0
1636385580000|2021-11-08 15:33:00|1119.4|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1119|998
1636385590000|2021-11-08 15:33:10||1119.2||1119.2||1119.2||1119.2|0
1636385600000|2021-11-08 15:33:20|1119.6|1119|1119.4|1119|1119.6|1119.4|1119.4|1119|189
1636385610000|2021-11-08 15:33:30|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.4|1119|443
1636385620000|2021-11-08 15:33:40|1119.8|1119.4|1119.8|1119.6|1120|1119.6|1119.8|1119.4|0
1636385630000|2021-11-08 15:33:50|1120|1119.8|1120.2|1119.8|1120.2|1119.8|1119.8|1119.8|821
1636385640000|2021-11-08 15:34:00||1119.6||1119.6||1119.6||1119.6|0
1636385650000|2021-11-08 15:34:10|1120|1119.8|1120.4|1120|1120.4|1120.2|1120|1119.8|5512
1636385660000|2021-11-08 15:34:20|1120.6|1120.2|1120.8|1120.4|1121|1120.6|1120.4|1120.2|1934
1636385670000|2021-11-08 15:34:30|1120.6||1120.8||1120.8||1120.6||500
1636385690000|2021-11-08 15:34:50|1120.6||1120.6||1120.6||1120.6||0
1636385700000|2021-11-08 15:35:00|1120.8|1120.6|1121.4|1121|1121.4|1121|1120.8|1120.6|1333
1636385710000|2021-11-08 15:35:10|1121.6|1121.2|1121.8|1121.4|1121.8|1121.6|1121.6|1121.2|867
1636385720000|2021-11-08 15:35:20|1122|1121.2|1122.2|1121.8|1122.4|1122|1121.6|1121.2|5216
1636385730000|2021-11-08 15:35:30|1122|1121.6|1121.6|1121|1122|1121.6|1121.4|1121|895
1636385740000|2021-11-08 15:35:40|1121.4|1121.2|1121.6|1121.2|1121.8|1121.4|1121.4|1121.2|882
1636385750000|2021-11-08 15:35:50||1121.4||1121.2||1121.4||1121.2|769
1636385760000|2021-11-08 15:36:00||1121.4||1121.2||1121.4||1121.2|47
1636385770000|2021-11-08 15:36:10|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1636385780000|2021-11-08 15:36:20|1121.6|1121.2|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|0
1636385790000|2021-11-08 15:36:30|1121.4|1121|1121.8|1121.4|1121.8|1121.4|1121.4|1121|0
1636385800000|2021-11-08 15:36:40|1121.6|1121.2|1121.4|1121.2|1121.6|1121.2|1121.4|1121|0
1636385810000|2021-11-08 15:36:50|1121.2|1121|1121.2|1120.8|1121.4|1121|1121|1120.8|516
1636385820000|2021-11-08 15:37:00|1121|1121|1121.6|1121.2|1121.6|1121.2|1121|1121|578
1636385830000|2021-11-08 15:37:10|1121.8|1121.4|1121.4|1121|1121.8|1121.4|1121.2|1121|527
1636385840000|2021-11-08 15:37:20|1121.6||1121.6||1121.6||1121.6||0
1636385850000|2021-11-08 15:37:30|1121.4|1121.2|1121|1120.4|1121.6|1121.2|1121|1120.4|294
1636385860000|2021-11-08 15:37:40|1120.8|1120.6|1121.2|1120.8|1121.4|1120.8|1120.8|1120.6|0
1636385870000|2021-11-08 15:37:50|1121||1121||1121.2||1121||959
1636385880000|2021-11-08 15:38:00|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|390
1636385890000|2021-11-08 15:38:10|1120.8|1120.4|1121.2|1120.8|1121.2|1120.8|1120.8|1120.4|395
1636385900000|2021-11-08 15:38:20|1121||1121||1121||1121||0
1636385920000|2021-11-08 15:38:40|1120.8|1120.6|1120.4|1120|1120.8|1120.6|1120.4|1120|3271
1636385930000|2021-11-08 15:38:50|1120.2|1120.2|1120.4|1120.2|1120.4|1120.2|1120.2|1120|0
1636385940000|2021-11-08 15:39:00|1120.2|1120|1120.4|1120|1120.4|1120.2|1120.2|1120|1559
1636385960000|2021-11-08 15:39:20|1120.2|1120.2|1120.6|1120.4|1120.6|1120.4|1120.2|1120.2|2331
1636385970000|2021-11-08 15:39:30|1120.4|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1120|1993
1636385990000|2021-11-08 15:39:50|1120.6|1120.2|1120.6|1120.4|1120.8|1120.4|1120.6|1120.2|2696
1636386000000|2021-11-08 15:40:00|1120.8|1120.2|1121|1120.6|1121|1120.6|1120.8|1120.2|694
1636386010000|2021-11-08 15:40:10|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|0
1636386020000|2021-11-08 15:40:20|1120.6|1120.2|1120|1119.8|1120.6|1120.4|1120|1119.8|5657
1636386030000|2021-11-08 15:40:30||1119.6||1119.6||1119.6||1119.6|203
1636386040000|2021-11-08 15:40:40|1119.8|1119.4|1119.6|1119.2|1120|1119.4|1119.4|1119.2|399
1636386050000|2021-11-08 15:40:50|1119.4|1119.4|1119.4|1119.2|1119.6|1119.4|1119.4|1119|0
1636386060000|2021-11-08 15:41:00|1119.6|1119.4|1120.4|1120|1120.4|1120|1119.6|1119.4|1642
1636386070000|2021-11-08 15:41:10|1120.2|1119.8|1120.4|1119.8|1120.4|1120|1120|1119.8|1748
1636386080000|2021-11-08 15:41:20|1120.2|1120|1120.6|1120.2|1120.6|1120.2|1120.2|1120|0
1636386090000|2021-11-08 15:41:30|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.4|1120.2|518
1636386100000|2021-11-08 15:41:40|1120.4||1120.6||1120.6||1120.4||9
1636386110000|2021-11-08 15:41:50|1120.4||1120.6||1120.6||1120.4||0
1636386120000|2021-11-08 15:42:00|1120.4|1120.4|1120.8|1120.4|1120.8|1120.4|1120.4|1120.4|456
1636386130000|2021-11-08 15:42:10|1121|1120.6|1120.8|1120.4|1121|1120.8|1120.6|1120.4|388
1636386140000|2021-11-08 15:42:20|1121|1120.6|1121|1120.6|1121|1120.8|1121|1120.6|456
1636386150000|2021-11-08 15:42:30|1121.2|1120.8|1121.2|1121|1121.4|1121|1121|1120.8|1061
1636386160000|2021-11-08 15:42:40|1121.4|1120.8|1121.2|1120.8|1121.4|1121|1121|1120.8|1169
1636386170000|2021-11-08 15:42:50|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1636386180000|2021-11-08 15:43:00|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1636386190000|2021-11-08 15:43:10|1121.6|1120.8|1121.2|1121|1121.6|1121|1121.2|1120.8|0
1636386200000|2021-11-08 15:43:20|1121.4|1120.8|1121.4|1121|1121.6|1121.2|1121.2|1120.8|0
1636386210000|2021-11-08 15:43:30|1121.6||1121.4||1121.6||1121.4||0
1636386220000|2021-11-08 15:43:40||1121.2||1121||1121.2||1121|0
1636386230000|2021-11-08 15:43:50|1121.6|1121.2|1122|1121.6|1122.2|1121.8|1121.6|1121.2|4877
1636386240000|2021-11-08 15:44:00||1121.8||1121.6||1121.8||1121.6|0
1636386250000|2021-11-08 15:44:10|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.4|1121.2|2663
1636386260000|2021-11-08 15:44:20|1121.4||1121.4||1121.4||1121.4||0
1636386270000|2021-11-08 15:44:30|1121.6|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|102
1636386280000|2021-11-08 15:44:40|1121.8|1121.4|1122|1121.6|1122.2|1121.8|1121.8|1121.2|649
1636386290000|2021-11-08 15:44:50|1122.2|1121.8|1122|1121.8|1122.2|1121.8|1122|1121.8|0
1636386300000|2021-11-08 15:45:00|1122.2|1122|1122.2|1121.8|1122.6|1122|1122.2|1121.8|1448
1636386310000|2021-11-08 15:45:10|1122|1121.6|1121.6|1121.2|1122|1121.6|1121.6|1121.2|2470
1636386320000|2021-11-08 15:45:20|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|0
1636386330000|2021-11-08 15:45:30|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|0
1636386340000|2021-11-08 15:45:40||1122||1121.8||1122||1121.8|0
1636386350000|2021-11-08 15:45:50|1122|1122|1122.2|1121.8|1122.2|1122|1122|1121.8|0
1636386360000|2021-11-08 15:46:00|1122|1122|1122|1121.6|1122|1122|1122|1121.6|156
1636386370000|2021-11-08 15:46:10|1122.2|1121.8|1122|1121.6|1122.4|1122|1121.8|1121.6|1293
1636386380000|2021-11-08 15:46:20|1122.2|1121.8|1122.4|1122|1122.6|1122.2|1122.2|1121.8|105751
1636386390000|2021-11-08 15:46:30|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|0
1636386400000|2021-11-08 15:46:40|1122.4|1122.4|1122.6|1122.2|1122.6|1122.4|1122.4|1122|858
1636386410000|2021-11-08 15:46:50|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|0
1636386420000|2021-11-08 15:47:00|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122.2|0
1636386430000|2021-11-08 15:47:10|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|1830
1636386440000|2021-11-08 15:47:20|1122.8|1122.4|1122.4|1122.2|1122.8|1122.4|1122.4|1122|732
1636386450000|2021-11-08 15:47:30|1122.6|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|255
1636386460000|2021-11-08 15:47:40||1122.4||1122.4||1122.4||1122.4|0
1636386480000|2021-11-08 15:48:00|1122.4|1122.2|1122.4|1122|1122.6|1122.2|1122.2|1121.8|541
1636386490000|2021-11-08 15:48:10|1122.6|1122.2|1122.4|1122.2|1122.6|1122.2|1122.4|1122.2|0
1636386500000|2021-11-08 15:48:20|1122.6|1122|1122.4|1122|1122.6|1122|1122.4|1122|589
1636386510000|2021-11-08 15:48:30|1122.2|1121.8|1121.8|1121.6|1122.2|1121.8|1121.8|1121.4|3212
1636386520000|2021-11-08 15:48:40|1122|1121.8|1122.4|1122|1122.4|1122|1122|1121.8|3023
1636386530000|2021-11-08 15:48:50|1122.2|1121.8|1122.4|1122|1122.4|1122|1122.2|1121.8|222
1636386540000|2021-11-08 15:49:00|1122.2|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1122|0
1636386550000|2021-11-08 15:49:10|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|401
1636386560000|2021-11-08 15:49:20|1122.4|1122.4|1123|1122.6|1123.2|1122.6|1122.4|1122.2|1500
1636386570000|2021-11-08 15:49:30|1122.8|1122.4|1122.8|1122.6|1122.8|1122.6|1122.8|1122.4|0
1636386580000|2021-11-08 15:49:40|1123||1122.8||1123||1122.8||230
1636386590000|2021-11-08 15:49:50||1122.4||1122.4||1122.4||1122.4|1568
1636386610000|2021-11-08 15:50:10|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1636386620000|2021-11-08 15:50:20||1122.4||1122.4||1122.4||1122.2|0
1636386630000|2021-11-08 15:50:30|1122.8||1122.6||1122.8||1122.6||759
1636386640000|2021-11-08 15:50:40|1122.8||1122.8||1122.8||1122.8||0
1636386650000|2021-11-08 15:50:50|1123|1122.6|1123.6|1123.2|1123.6|1123.4|1123|1122.6|2478
1636386660000|2021-11-08 15:51:00|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|935
1636386670000|2021-11-08 15:51:10|1123|1122.8|1123.2|1122.8|1123.2|1123|1123|1122.8|7020
1636386700000|2021-11-08 15:51:40|1123||1123||1123||1123||0
1636386710000|2021-11-08 15:51:50|1123.2||1123||1123.2||1123||313
1636386740000|2021-11-08 15:52:20|1122.8|1122.6|1122.6|1122.2|1123|1122.8|1122.6|1122.2|2425
1636386750000|2021-11-08 15:52:30|1122.4||1122.6||1122.6||1122.4||0
1636386760000|2021-11-08 15:52:40|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.4|1122|0
1636386770000|2021-11-08 15:52:50|1122.6|1122.2|1122.4|1122.2|1122.6|1122.2|1122.4|1122.2|0
1636386780000|2021-11-08 15:53:00|1122.6|1122|1122.4|1122|1122.6|1122.2|1122.4|1122|2072
1636386790000|2021-11-08 15:53:10||1122.2||1122||1122.2||1122|0
1636386800000|2021-11-08 15:53:20||1122.2||1122||1122.2||1122|804
1636386810000|2021-11-08 15:53:30|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1121.8|1121.4|9664
1636386820000|2021-11-08 15:53:40|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|487
1636386830000|2021-11-08 15:53:50|1122|1121.6|1122|1121.6|1122.2|1121.8|1121.8|1121.6|533
1636386840000|2021-11-08 15:54:00|1122.2|1121.8|1122.4|1122|1122.4|1122.2|1122.2|1121.8|0
1636386860000|2021-11-08 15:54:20|1122.2|1121.8|1122.2|1121.8|1122.2|1122|1122.2|1121.8|3160
1636386870000|2021-11-08 15:54:30||1122||1122||1122||1121.8|0
1636386890000|2021-11-08 15:54:50|1122.4|1122.2|1122.8|1122.4|1123|1122.4|1122.4|1122|955
1636386900000|2021-11-08 15:55:00|1122.6|1122.6|1122.8|1122.4|1122.8|1122.6|1122.6|1122.4|946
1636386910000|2021-11-08 15:55:10|1122.6|1122.2|1122.2|1121.8|1122.6|1122.2|1122.2|1121.8|1664
1636386920000|2021-11-08 15:55:20|1122|1122|1122.2|1121.8|1122.2|1122|1122|1121.6|874
1636386940000|2021-11-08 15:55:40|1122||1122||1122.2||1122||498
1636386950000|2021-11-08 15:55:50|1121.8|1121.6|1122|1121.8|1122|1121.8|1121.8|1121.6|1457
1636386960000|2021-11-08 15:56:00|1122.2|1122|1122.4|1122.2|1122.6|1122.4|1122.2|1122|709
1636386970000|2021-11-08 15:56:10|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|9521
1636386980000|2021-11-08 15:56:20|1123|1122.6|1123|1122.8|1123|1122.8|1122.8|1122.6|447
1636386990000|2021-11-08 15:56:30|1123.2|1123|1123.4|1123|1123.4|1123|1123|1123|672
1636387000000|2021-11-08 15:56:40|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123.2|0
1636387010000|2021-11-08 15:56:50|1123.4||1123.4||1123.6||1123.4||0
1636387020000|2021-11-08 15:57:00|1123.2|1123|1123.4|1123|1123.4|1123.2|1123.2|1122.8|2039
1636387030000|2021-11-08 15:57:10|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|16
1636387040000|2021-11-08 15:57:20|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1636387050000|2021-11-08 15:57:30|1123.8|1123.4|1123.8|1123.6|1124|1123.6|1123.8|1123.4|3000
1636387060000|2021-11-08 15:57:40|1124|1123.4|1123.6|1123.4|1124|1123.4|1123.6|1123.2|0
1636387070000|2021-11-08 15:57:50|1123.8||1123.8||1123.8||1123.6||0
1636387080000|2021-11-08 15:58:00|1123.6|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123.2|52
1636387090000|2021-11-08 15:58:10|1123.2|1123|1123|1122.8|1123.2|1123|1123|1122.8|5293
1636387110000|2021-11-08 15:58:30|1122.8|1122.6|1122.8|1122.4|1122.8|1122.6|1122.8|1122.4|0
1636387120000|2021-11-08 15:58:40|1122.6||1122.8||1122.8||1122.6||215
1636387130000|2021-11-08 15:58:50|1123|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.6|372
1636387140000|2021-11-08 15:59:00|1122.8||1123||1123||1122.8||0
1636387150000|2021-11-08 15:59:10|1122.8||1123||1123||1122.8||4
1636387170000|2021-11-08 15:59:30|1122.8||1122.8||1122.8||1122.8||0
1636387190000|2021-11-08 15:59:50|1122.6|1122.4|1122.4|1122|1122.6|1122.4|1122.4|1122|2992
1636387200000|2021-11-08 16:00:00|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|158
1636387210000|2021-11-08 16:00:10|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1121.8|799
1636387220000|2021-11-08 16:00:20|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|0
1636387230000|2021-11-08 16:00:30|1122.4|1122.4|1122.6|1122.2|1122.6|1122.4|1122.4|1122.2|882
1636387240000|2021-11-08 16:00:40|1122.8|1122.4|1122.8|1122.4|1123|1122.6|1122.6|1122.2|2660
1636387250000|2021-11-08 16:00:50|1123|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.4|0
1636387260000|2021-11-08 16:01:00|1123.2|1122.8|1123.6|1123.2|1123.8|1123.4|1123.2|1122.8|923
1636387270000|2021-11-08 16:01:10|1123.8|1123.4|1123.6|1123.4|1123.8|1123.4|1123.6|1123.4|0
1636387280000|2021-11-08 16:01:20|||||||||458
1636387290000|2021-11-08 16:01:30|1123.8||1123.8||1124||1123.8||703
1636387300000|2021-11-08 16:01:40|1124|1123.6|1124|1123.6|1124.2|1123.8|1124|1123.6|1990
1636387310000|2021-11-08 16:01:50|1123.8|1123.4|1123.8|1123.6|1123.8|1123.6|1123.6|1123.4|1490
1636387320000|2021-11-08 16:02:00|1124||1124||1124||1124||0
1636387330000|2021-11-08 16:02:10|1123.6|1123.4|1123.6|1123.4|1123.8|1123.4|1123.6|1123.4|1761
1636387340000|2021-11-08 16:02:20|1123.4|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123.2|2149
1636387350000|2021-11-08 16:02:30|1123.4||1123.6||1123.6||1123.4||0
1636387370000|2021-11-08 16:02:50|1123.4|1123.4|1123.8|1123.4|1123.8|1123.6|1123.4|1123.2|199
1636387380000|2021-11-08 16:03:00|1123.6||1123.6||1123.6||1123.6||0
1636387390000|2021-11-08 16:03:10|1123.8|1123.6|1123.8|1123.6|1123.8|1123.6|1123.8|1123.6|0
1636387400000|2021-11-08 16:03:20|1123.6|1123.4|1123.6|1123.4|1123.8|1123.4|1123.6|1123.4|1
1636387420000|2021-11-08 16:03:40|1123.8||1123.8||1123.8||1123.8||0
1636387430000|2021-11-08 16:03:50|1123.6|1123.6|1123.6|1123.4|1123.8|1123.6|1123.6|1123.4|0
1636387440000|2021-11-08 16:04:00|1123.8|1123.2|1123|1122.6|1123.8|1123.2|1123|1122.6|2874
1636387450000|2021-11-08 16:04:10|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.4|1166
1636387470000|2021-11-08 16:04:30|1123|1122.6|1122.8|1122.6|1123|1122.6|1122.8|1122.6|2041
1636387500000|2021-11-08 16:05:00|1123|1122.8|1123|1122.6|1123|1122.8|1123|1122.6|374
1636387510000|2021-11-08 16:05:10|1122.6|1122.4|1122.6|1122.4|1122.6|1122.4|1122.6|1122.2|2034
1636387520000|2021-11-08 16:05:20|1122.4|1122.2|1122.4|1122|1122.6|1122.4|1122.4|1122|47349
1636387530000|2021-11-08 16:05:30|1122.2|1121.8|1122|1121.6|1122.2|1122|1122|1121.6|2208
1636387540000|2021-11-08 16:05:40|1122.2|1121.8|1122.2|1122|1122.2|1122|1122.2|1121.6|2025
1636387560000|2021-11-08 16:06:00|||||||||1901
1636387570000|2021-11-08 16:06:10|1122|1121.8|1121.8|1121.4|1122|1121.8|1121.8|1121.4|1941
1636387600000|2021-11-08 16:06:40|1121.6||1121.6||1121.6||1121.6||298
1636387620000|2021-11-08 16:07:00|1121.8|1121.6|1121.8|1121.6|1121.8|1121.6|1121.8|1121.6|2751
1636387630000|2021-11-08 16:07:10|1121.6|1121.4|1121.6|1121.4|1121.8|1121.6|1121.6|1121.4|953
1636387640000|2021-11-08 16:07:20|1121.4|1121.2|1121.4|1121.2|1121.4|1121.2|1121.2|1121|1074
1636387650000|2021-11-08 16:07:30|1121.2|1121|1121.2|1121|1121.2|1121|1121.2|1120.8|1043
1636387660000|2021-11-08 16:07:40|1121.4||1121.4||1121.4||1121.2||0
1636387670000|2021-11-08 16:07:50|1121.2||1121.2||1121.2||1121.2||0
1636387680000|2021-11-08 16:08:00|1121.4|1121.2|1121|1120.8|1121.4|1121.2|1121|1120.8|942
1636387690000|2021-11-08 16:08:10|1120.8|1120.6|1121|1120.8|1121|1120.8|1120.8|1120.4|548
1636387700000|2021-11-08 16:08:20|1121.2|1120.6|1121|1120.6|1121.2|1120.6|1121|1120.6|4045
1636387710000|2021-11-08 16:08:30|1121.2|1120.4|1120.8|1120.4|1121.2|1120.4|1120.6|1120.4|504
1636387720000|2021-11-08 16:08:40||1120.6||1120.6||1120.6||1120.4|0
1636387730000|2021-11-08 16:08:50|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|746
1636387740000|2021-11-08 16:09:00|1120.6|1120.2|1120.4|1120.2|1120.6|1120.2|1120.4|1120.2|1305
1636387750000|2021-11-08 16:09:10|1120|1119.8|1120.4|1120|1120.4|1120.2|1120|1119.8|23304
1636387760000|2021-11-08 16:09:20|1120.6|1120.2|1120.6|1120.2|1120.6|1120.4|1120.4|1120.2|3155
1636387770000|2021-11-08 16:09:30|1120.8|1120.4|1121.4|1121.2|1121.6|1121.4|1120.8|1120.4|9627
1636387780000|2021-11-08 16:09:40|1121.6|1121.4|1121.8|1121.6|1122|1121.6|1121.6|1121.2|420
1636387790000|2021-11-08 16:09:50|1122|1121.4|1121.8|1121.4|1122|1121.4|1121.6|1121.4|1223
1636387800000|2021-11-08 16:10:00|1122|1121.6|1121.8|1121.6|1122|1121.6|1121.8|1121.6|0
1636387810000|2021-11-08 16:10:10|1122|1121.8|1122.4|1122|1122.4|1122|1122|1121.8|490
1636387820000|2021-11-08 16:10:20|1122.6||1122.4||1122.6||1122.4||0
1636387830000|2021-11-08 16:10:30|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.4|1122.2|2089
1636387840000|2021-11-08 16:10:40|1122.4||1122.4||1122.4||1122.4||1729
1636387850000|2021-11-08 16:10:50||1122||1122||1122||1122|391
1636387860000|2021-11-08 16:11:00|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122|1121.8|2553
1636387880000|2021-11-08 16:11:20||1122||1122||1122||1122|0
1636387900000|2021-11-08 16:11:40|1122|1121.8|1122|1121.6|1122|1121.8|1122|1121.6|259
1636387910000|2021-11-08 16:11:50|1122.2|1121.8|1122|1121.8|1122.2|1121.8|1122|1121.8|0
1636387920000|2021-11-08 16:12:00|1122.2||1122.2||1122.2||1122.2||0
1636387930000|2021-11-08 16:12:10|1122|1121.6|1121.8|1121.6|1122.2|1121.6|1121.8|1121.4|816
1636387940000|2021-11-08 16:12:20|1122||1121.8||1122||1121.8||0
1636387950000|2021-11-08 16:12:30|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.4|2204
1636387960000|2021-11-08 16:12:40||1121.6||1121.6||1121.6||1121.6|0
1636387970000|2021-11-08 16:12:50|1122|1121.8|1122|1121.8|1122.2|1121.8|1122|1121.8|409
1636387980000|2021-11-08 16:13:00|1121.8|1121.6|1122|1121.6|1122|1121.8|1121.8|1121.6|2027
1636387990000|2021-11-08 16:13:10|1121.8||1121.8||1121.8||1121.8||0
1636388010000|2021-11-08 16:13:30|1122|1121.8|1121.8|1121.6|1122|1121.8|1121.8|1121.6|953
1636388030000|2021-11-08 16:13:50|1121.6|1121.4|1121.4|1121|1121.6|1121.4|1121.2|1121|2626
1636388040000|2021-11-08 16:14:00|1121.2|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|1066
1636388050000|2021-11-08 16:14:10||1121.2||1121.2||1121.2||1121.2|541
1636388090000|2021-11-08 16:14:50|1121.6|1121.4|1121.2|1121|1121.6|1121.4|1121.2|1121|4697
1636388100000|2021-11-08 16:15:00|1121|1120.8|1121|1120.6|1121.2|1121|1120.6|1120.4|12006
1636388110000|2021-11-08 16:15:10|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|1101
1636388120000|2021-11-08 16:15:20|1121|1120.6|1121|1120.6|1121|1120.8|1120.8|1120.6|505
1636388130000|2021-11-08 16:15:30|1120.8||1120.8||1121||1120.8||0
1636388150000|2021-11-08 16:15:50|1120.6|1120.4|1120.8|1120.4|1120.8|1120.6|1120.4|1120.2|6458
1636388160000|2021-11-08 16:16:00|1120.6||1120.6||1120.6||1120.6||0
1636388170000|2021-11-08 16:16:10|1120.4|1120.2|1120.2|1120|1120.4|1120.2|1120.2|1120|2088
1636388180000|2021-11-08 16:16:20|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|1120.4|1120|1713
1636388190000|2021-11-08 16:16:30|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.6|1120.2|2459
1636388200000|2021-11-08 16:16:40|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1120|0
1636388210000|2021-11-08 16:16:50|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|5383
1636388220000|2021-11-08 16:17:00|1119.8|1119.4|1119.6|1119.4|1119.8|1119.4|1119.6|1119.2|125
1636388230000|2021-11-08 16:17:10|1119.4|1119.2|1119.4|1119|1119.4|1119.2|1119.4|1119|1000
1636388240000|2021-11-08 16:17:20|1119.2|1118.8|1119.2|1118.8|1119.2|1119|1119|1118.8|500
1636388250000|2021-11-08 16:17:30|1119|1118.6|1119|1118.6|1119.2|1118.8|1119|1118.6|710
1636388260000|2021-11-08 16:17:40|1119.2|1118.8|1119.6|1119.2|1119.6|1119.4|1119.2|1118.8|8631
1636388270000|2021-11-08 16:17:50||1119.4||1119.4||1119.4||1119.2|427
1636388280000|2021-11-08 16:18:00|1119.8|1119.6|1119.8|1119.4|1119.8|1119.6|1119.8|1119.4|460
1636388290000|2021-11-08 16:18:10|1120|1119.6|1119.6|1119.2|1120|1119.8|1119.6|1119.2|7718
1636388300000|2021-11-08 16:18:20||1119.4||1119.2||1119.4||1119.2|1
1636388310000|2021-11-08 16:18:30||1119.4||1119.2||1119.4||1119.2|0
1636388320000|2021-11-08 16:18:40|1119.8|1119.4|1119.8|1119.4|1119.8|1119.6|1119.8|1119.4|1064
1636388330000|2021-11-08 16:18:50|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1119|3037
1636388340000|2021-11-08 16:19:00||1119.2||1119.2||1119.2||1119.2|465
1636388360000|2021-11-08 16:19:20|1119.6|1119.4|1119.8|1119.4|1119.8|1119.6|1119.6|1119.4|6141
1636388370000|2021-11-08 16:19:30|1119.6|1119.2|1119.8|1119.4|1119.8|1119.6|1119.4|1119.2|7511
1636388380000|2021-11-08 16:19:40|1119.6|1119.6|1119.6|1119.4|1119.6|1119.6|1119.6|1119.4|0
1636388390000|2021-11-08 16:19:50|||||||||34
1636388400000|2021-11-08 16:20:00|1119.4|1119.2|1119.8|1119.6|1119.8|1119.6|1119.4|1119.2|9798
1636388410000|2021-11-08 16:20:10|1119.6|1119.2|1118.8|1118.4|1119.6|1119.2|1118.6|1118.4|31206
1636388430000|2021-11-08 16:20:30|1118.6|1118.6|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|387
1636388440000|2021-11-08 16:20:40|1119.2|1118.6|1119.4|1119|1119.4|1119.2|1119|1118.6|17254
1636388460000|2021-11-08 16:21:00|1119.8|1119.2|1119.8|1119.4|1119.8|1119.6|1119.4|1119.2|13848
1636388470000|2021-11-08 16:21:10|1119.6|1119.2|1119.8|1119.4|1119.8|1119.6|1119.6|1119.2|1062
1636388480000|2021-11-08 16:21:20|1120|1119.6|1120.2|1119.8|1120.2|1120|1120|1119.4|12193
1636388490000|2021-11-08 16:21:30|1120||1120.2||1120.2||1120||0
1636388500000|2021-11-08 16:21:40|1120||1120||1120.2||1120||0
1636388510000|2021-11-08 16:21:50|1119.8|1119.6|1119.8|1119.4|1119.8|1119.6|1119.8|1119.4|2497
1636388520000|2021-11-08 16:22:00||1119.6||1119.4||1119.6||1119.4|1900
1636388530000|2021-11-08 16:22:10|1119.6||1119.6||1119.6||1119.6||0
1636388540000|2021-11-08 16:22:20|1119.4|1119.2|1119.4|1119.2|1119.6|1119.2|1119.4|1119.2|412
1636388550000|2021-11-08 16:22:30|1119.6|1119.4|1119.4|1119.2|1119.6|1119.4|1119.4|1119.2|0
1636388560000|2021-11-08 16:22:40|1119.6|1119.4|1119.4|1119.2|1119.6|1119.4|1119.4|1119.2|2205
1636388570000|2021-11-08 16:22:50|1119.6|1119.4|1119.6|1119.4|1119.6|1119.4|1119.6|1119.4|805
1636388580000|2021-11-08 16:23:00|1119.4|1119.2|1119.4|1119|1119.4|1119.2|1119.2|1119|948
1636388590000|2021-11-08 16:23:10|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|224
1636388600000|2021-11-08 16:23:20|1119.4|1119.4|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|208
1636388610000|2021-11-08 16:23:30|1119.4||1119.6||1119.6||1119.4||0
1636388650000|2021-11-08 16:24:10|1119.4||1119.4||1119.4||1119.4||0
1636388660000|2021-11-08 16:24:20|1119.2|1119|1119.2|1119|1119.2|1119|1119.2|1118.8|1603
1636388670000|2021-11-08 16:24:30|1119.4|1119.2|1119.4|1119|1119.4|1119.2|1119.2|1119|2324
1636388680000|2021-11-08 16:24:40|1119.2|1119.2|1119.6|1119.2|1119.6|1119.4|1119.2|1119|8827
1636388690000|2021-11-08 16:24:50|1119.4||1119.4||1119.4||1119.4||0
1636388700000|2021-11-08 16:25:00|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|646
1636388710000|2021-11-08 16:25:10||1119.4||1119.4||1119.4||1119.4|358
1636388720000|2021-11-08 16:25:20||1119.2||1119.4||1119.4||1119.2|2106
1636388730000|2021-11-08 16:25:30|1119.4|1119.2|1119.2|1119|1119.4|1119.4|1119|1118.8|18385
1636388740000|2021-11-08 16:25:40|1119.4|1119.2|1119.6|1119.4|1119.6|1119.4|1119.2|1119|9163
1636388750000|2021-11-08 16:25:50|1119.8|1119.6|1119.4|1119.2|1119.8|1119.6|1119|1118.6|19970
1636388760000|2021-11-08 16:26:00|1119.6|1119.4|1119.2|1119|1119.6|1119.4|1119.2|1119|1512
1636388780000|2021-11-08 16:26:20|1119|1118.8|1119.2|1119|1119.2|1119|1119|1118.8|918
1636388790000|2021-11-08 16:26:30||1118.8||1118.8||1119||1118.8|0
1636388810000|2021-11-08 16:26:50||1119||1118.8||1119||1118.8|0
1636388820000|2021-11-08 16:27:00||1119||1119||1119||1119|137
1636388830000|2021-11-08 16:27:10|1119.4|1119.2|1119.2|1119|1119.4|1119.2|1119.2|1119|3213
1636388860000|2021-11-08 16:27:40|1119|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|893
1636388870000|2021-11-08 16:27:50||1119||1119||1119||1119|0
1636388880000|2021-11-08 16:28:00|1119|1118.8|1119|1118.8|1119.2|1118.8|1119|1118.8|7
1636388890000|2021-11-08 16:28:10|1119.2|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|3225
1636388920000|2021-11-08 16:28:40|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.2|1118.8|4178
1636388940000|2021-11-08 16:29:00|1119.2||1119.2||1119.2||1119.2||7
1636388950000|2021-11-08 16:29:10|1119.4||1119.4||1119.4||1119.2||439
1636388960000|2021-11-08 16:29:20|1119.2|1119.2|1119.4|1119.2|1119.4|1119.2|1119.2|1119.2|660
1636388970000|2021-11-08 16:29:30|1119.2|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|1508
1636388980000|2021-11-08 16:29:40|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.2|1118.8|4448
1636388990000|2021-11-08 16:29:50|1119.2|1118.6|1119.4|1119|1119.4|1119|1119|1118.6|9128
1636444820000|2021-11-09 08:00:20|1114.4|1112|1113.4|1112.2|1114.4|1112.8|1113.2|1111.2|11968
1636444830000|2021-11-09 08:00:30|1113.2|1112|1116.8|1115.6|1117|1115.6|1112.6|1111.6|55482
1636444840000|2021-11-09 08:00:40|1117|1115.8|1117.2|1115.6|1117.2|1116.2|1116.8|1115.6|253
1636444850000|2021-11-09 08:00:50|1117|1115.8|1116.8|1115.8|1117|1115.8|1116.8|1115.8|0
1636444860000|2021-11-09 08:01:00|1116.6|1115.6|1116.4|1115.4|1117|1116.2|1116|1115|3093
1636444870000|2021-11-09 08:01:10|1116.6|1115.6|1116.4|1115.4|1116.8|1116|1116.4|1115.4|0
1636444880000|2021-11-09 08:01:20|1116.6||1116.4||1116.6||1116.4||0
1636444890000|2021-11-09 08:01:30|1116.8|1116.6|1116.4|1115.4|1116.8|1116.6|1116.4|1115.4|8500
1636444900000|2021-11-09 08:01:40|1116.2|1115.6|1116.8|1115.6|1117.2|1116.2|1116.2|1115.2|3341
1636444910000|2021-11-09 08:01:50|1116.6|1115.8|1117|1116.2|1117.2|1116.2|1116.6|1115.8|0
1636444930000|2021-11-09 08:02:10|1116.8|1116|1116|1115.2|1116.8|1116|1115.8|1114.8|4842
1636444940000|2021-11-09 08:02:20|1115.8|1115|1114|1113.2|1115.8|1115|1113.4|1113|10539
1636444950000|2021-11-09 08:02:30|1113.8|1113|1113.8|1113.2|1113.8|1113.2|1113.6|1113|0
1636444960000|2021-11-09 08:02:40|1114|1113|1114|1113.6|1114.2|1113.8|1113.8|1113|661
1636444970000|2021-11-09 08:02:50|1114.2|1113.8|1114.2|1113.6|1114.2|1113.8|1114|1113.6|168
1636444980000|2021-11-09 08:03:00|1114.4|1113.8|1115.6|1114.8|1115.8|1115.2|1114.4|1113.6|2850
1636444990000|2021-11-09 08:03:10|1115.8|1115|1115.8|1115|1115.8|1115|1115.6|1114.8|0
1636445000000|2021-11-09 08:03:20|1115.6|1114.8|1115|1114.2|1115.6|1114.8|1114.8|1113.8|1236
1636445010000|2021-11-09 08:03:30|1115.2|1114.4|1115|1114.6|1115.2|1114.6|1114.8|1113.8|370
1636445020000|2021-11-09 08:03:40|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.2|500
1636445030000|2021-11-09 08:03:50|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1636445040000|2021-11-09 08:04:00|1115.2|1114.8|1115|1114.2|1115.4|1115|1114.8|1114.2|5386
1636445050000|2021-11-09 08:04:10|1115.2|1115|1115.4|1114.6|1115.4|1115|1115|1114.2|1153
1636445060000|2021-11-09 08:04:20|1115.2|1115|1115.2|1114.2|1115.4|1115|1114.6|1113.8|1746
1636445080000|2021-11-09 08:04:40|1115.4|1114.4|1115.2|1114.6|1115.4|1114.6|1115.2|1114.4|0
1636445090000|2021-11-09 08:04:50|1115|1114.4|1115|1114.4|1115.2|1114.6|1115|1114.4|0
1636445100000|2021-11-09 08:05:00|1115.2|1114.6|1115.2|1114.6|1115.2|1114.8|1114.4|1114|4120
1636445110000|2021-11-09 08:05:10|1115.4|1114.8|1115.2|1114.6|1115.8|1115.2|1114.6|1114.2|3433
1636445120000|2021-11-09 08:05:20|1115|1114.4|1115.2|1114.8|1115.4|1114.8|1115|1114.2|0
1636445130000|2021-11-09 08:05:30|1115|1114.6|1115|1114.2|1115.6|1115|1115|1114.2|0
1636445140000|2021-11-09 08:05:40|1114.8|1114|1114|1113.2|1114.8|1114.2|1113.8|1113.2|200
1636445150000|2021-11-09 08:05:50|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.2|0
1636445160000|2021-11-09 08:06:00|1114.2|1113.8|1113.8|1113.4|1114.4|1113.8|1113.8|1113.4|901
1636445170000|2021-11-09 08:06:10|1114|1113.6|1114.6|1114.2|1115|1114.2|1114|1113.6|242
1636445180000|2021-11-09 08:06:20|1114.4|1114|1114.2|1113.6|1114.4|1114|1114.2|1113.6|0
1636445190000|2021-11-09 08:06:30|1114|1113.4|1113.8|1113.2|1114|1113.6|1113.6|1113.2|2137
1636445200000|2021-11-09 08:06:40|1113.6|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|0
1636445210000|2021-11-09 08:06:50|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|0
1636445220000|2021-11-09 08:07:00|1113.4|1113|1112.6|1112.2|1113.4|1113|1112|1111.2|41729
1636445230000|2021-11-09 08:07:10|1112.8|1112|1112.4|1111.8|1112.8|1112.2|1112.4|1111.8|0
1636445240000|2021-11-09 08:07:20|1112.6|1111.6|1112.6|1111.8|1112.6|1111.8|1112.4|1111.6|0
1636445250000|2021-11-09 08:07:30|1112.8|1112.2|1112.8|1112.2|1113|1112.6|1112.4|1111.8|3806
1636445260000|2021-11-09 08:07:40|1112.6|1112|1113|1112.2|1113|1112.2|1112.2|1111.8|300
1636445270000|2021-11-09 08:07:50|1112.8|1112|1112.8|1112|1112.8|1112.2|1112.4|1111.8|40
1636445280000|2021-11-09 08:08:00|1112.6|1112.2|1112.6|1112|1112.6|1112.2|1112.6|1112|0
1636445290000|2021-11-09 08:08:10||1112.2||1112||1112.2||1112|800
1636445300000|2021-11-09 08:08:20|1112.4|1111.8|1112|1111.2|1112.4|1111.8|1111.4|1111|8320
1636445310000|2021-11-09 08:08:30|1112.2|1111.4|1113|1112.4|1113|1112.4|1112|1111.4|1578
1636445320000|2021-11-09 08:08:40|1112|1111.8|1112.8|1112.4|1113|1112.8|1112|1111.8|45873
1636445330000|2021-11-09 08:08:50|1112.6|1112.2|1112.8|1112.4|1113|1112.6|1112.4|1112.2|2502
1636445340000|2021-11-09 08:09:00|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|500
1636445350000|2021-11-09 08:09:10|1113|1112.6|1113|1112.6|1113|1112.8|1112.6|1112.2|2522
1636445360000|2021-11-09 08:09:20|1112.8|1112.8|1113|1112.6|1113|1112.8|1112.8|1112.4|0
1636445370000|2021-11-09 08:09:30|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.8|1112.4|0
1636445380000|2021-11-09 08:09:40|1113.2|1112.8|1113.6|1113|1113.8|1113|1113.2|1112.8|445
1636445390000|2021-11-09 08:09:50|1113.4|1112.8|1113.2|1112.8|1113.4|1112.8|1113.2|1112.8|300
1636445400000|2021-11-09 08:10:00|1113.4|1113|1113.4|1113.2|1113.6|1113.2|1113.2|1112.8|1253
1636445410000|2021-11-09 08:10:10|1113.2|1113|1113.8|1113.2|1114|1113.4|1113.2|1112.8|1597
1636445420000|2021-11-09 08:10:20|1113.6|1113|1113.4|1112.8|1113.6|1113|1113|1112.8|800
1636445430000|2021-11-09 08:10:30|1113.6|1113|1113.4|1113|1113.6|1113.2|1113.4|1113|1663
1636445450000|2021-11-09 08:10:50|1113.6|1113.2|1113.8|1113.2|1114|1113.2|1113.4|1113|472
1636445460000|2021-11-09 08:11:00|1113.6|1113|1113|1112.4|1113.6|1113|1112.6|1112.2|11584
1636445480000|2021-11-09 08:11:20|1113.2|1112.6|1113.8|1113.2|1113.8|1113.2|1113|1112.6|1076
1636445490000|2021-11-09 08:11:30|1113.4|1113|1113.8|1113|1113.8|1113|1113.4|1112.8|950
1636445500000|2021-11-09 08:11:40|1114|1113.2|1114.2|1113.4|1114.2|1113.4|1114|1113.2|0
1636445510000|2021-11-09 08:11:50|1114|1113.2|1113.6|1113.2|1114|1113.6|1113.4|1113|2504
1636445520000|2021-11-09 08:12:00|1113.4|1113|1113.6|1113|1113.6|1113.2|1113.4|1113|1356
1636445530000|2021-11-09 08:12:10|1113.8|1113.2|1114.6|1114|1114.6|1114|1113.8|1113.2|792
1636445540000|2021-11-09 08:12:20|1114.4|1113.8|1113|1112.6|1114.4|1113.8|1113|1112.6|11860
1636445550000|2021-11-09 08:12:30|1112.8|1112.4|1113|1112.4|1113|1112.8|1112.6|1112|10398
1636445560000|2021-11-09 08:12:40|1113.2|1112.6|1113.4|1112.8|1113.6|1112.8|1113.2|1112.6|1300
1636445570000|2021-11-09 08:12:50|1113.2||1113.4||1113.4||1113.2||0
1636445580000|2021-11-09 08:13:00|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1113.2|1112.4|0
1636445590000|2021-11-09 08:13:10|1113.4|1112.8|1113.4|1113|1113.8|1113.6|1113.2|1112.8|9616
1636445610000|2021-11-09 08:13:30|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|2113
1636445620000|2021-11-09 08:13:40|1113.4|1113|1113.8|1113.2|1114|1113.4|1113.4|1113|2778
1636445630000|2021-11-09 08:13:50|1114|1113.4|1114|1113.4|1114|1113.4|1114|1113.4|0
1636445640000|2021-11-09 08:14:00|1114.2|1113.6|1114.2|1113.6|1114.4|1113.8|1114.2|1113.6|0
1636445650000|2021-11-09 08:14:10|1114.4|1113.8|1114.2|1113.8|1114.4|1114|1114.2|1113.8|500
1636445660000|2021-11-09 08:14:20|1114.4|1114|1113.4|1112.8|1114.4|1114|1113.4|1112.8|2060
1636445670000|2021-11-09 08:14:30|1113.6|1112.6|1114|1113.4|1114|1113.4|1113.4|1112.6|1260
1636445680000|2021-11-09 08:14:40|1113.8||1114.2||1114.2||1113.8||0
1636445690000|2021-11-09 08:14:50|1114|1113.6|1115.8|1115.2|1116|1115.4|1114|1113.6|2046
1636445700000|2021-11-09 08:15:00|1116|1115.4|1116.6|1116.2|1117.4|1117|1116|1115.4|12594
1636445710000|2021-11-09 08:15:10|1116.4|1116|1116.2|1115.6|1116.4|1116|1115.8|1115.4|1967
1636445720000|2021-11-09 08:15:20|1116|1115.4|1116.2|1115.8|1116.6|1116|1115.8|1115.2|3821
1636445730000|2021-11-09 08:15:30|1116.4|1116|1115.4|1115|1116.6|1116|1115.4|1115|3785
1636445740000|2021-11-09 08:15:40|1115.6|1115.2|1115.2|1115|1116.2|1115.6|1115.2|1115|3961
1636445750000|2021-11-09 08:15:50|1115.4|1114.6|1114.8|1114.4|1115.4|1115|1114.8|1114.4|17322
1636445760000|2021-11-09 08:16:00|1114.6|1114.6|1114.6|1114|1114.8|1114.6|1113.6|1113.4|10854
1636445770000|2021-11-09 08:16:10|1114.4|1113.8|1114.2|1113.8|1114.4|1114|1114.2|1113.6|1000
1636445780000|2021-11-09 08:16:20|1114.4|1113.6|1114.4|1113.8|1114.4|1114|1114.2|1113.6|0
1636445790000|2021-11-09 08:16:30|1114.6|1114|1115|1114.4|1115.4|1115|1114.6|1114|5616
1636445800000|2021-11-09 08:16:40||1114.6||1114.4||1114.6||1114.2|0
1636445810000|2021-11-09 08:16:50|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1636445820000|2021-11-09 08:17:00|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1636445830000|2021-11-09 08:17:10|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1636445840000|2021-11-09 08:17:20|1114.8|1114.4|1114.4|1114|1115|1114.8|1114.4|1114|449
1636445850000|2021-11-09 08:17:30|1114.2|1113.8|1114.2|1113.6|1114.2|1113.8|1114.2|1113.6|0
1636445860000|2021-11-09 08:17:40|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|2300
1636445870000|2021-11-09 08:17:50|1114|1113.6|1113.8|1113.4|1114.2|1113.8|1113.4|1113|4526
1636445880000|2021-11-09 08:18:00|1114|1113.6|1114.4|1114|1114.4|1114.2|1114|1113.6|328
1636445890000|2021-11-09 08:18:10|1114.6|1114.2|1114.2|1113.8|1114.8|1114.4|1114.2|1113.8|2839
1636445900000|2021-11-09 08:18:20|1114.4|1114|1114.4|1114.2|1114.8|1114.2|1114.4|1114|807
1636445910000|2021-11-09 08:18:30|1114.6||1114.6||1114.6||1114.6||0
1636445920000|2021-11-09 08:18:40|1114.8|1114.4|1113.6|1113.2|1114.8|1114.4|1113.6|1113.2|3927
1636445930000|2021-11-09 08:18:50|1113.8|1113.4|1114.4|1114|1114.4|1114.2|1113.8|1113.4|3095
1636445940000|2021-11-09 08:19:00||1113.8||1113.8||1113.8||1113.8|0
1636445950000|2021-11-09 08:19:10|1114.2|1114|1113.6|1113.2|1114.2|1114|1113.6|1113.2|5223
1636445980000|2021-11-09 08:19:40|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.6|0
1636445990000|2021-11-09 08:19:50|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1636446000000|2021-11-09 08:20:00|1113||1113.2||1113.2||1113||0
1636446010000|2021-11-09 08:20:10|1113|1113|1113.4|1113|1114.4|1113.6|1112.6|1112.2|39866
1636446020000|2021-11-09 08:20:20|1113.2|1112.8|1112.6|1112.2|1113.2|1112.8|1112.6|1112.2|824
1636446030000|2021-11-09 08:20:30|1113|1112.4|1113.4|1113.2|1113.6|1113.4|1112.6|1112.4|7842
1636446040000|2021-11-09 08:20:40|1113.6|1113.4|1113|1112.8|1113.8|1113.4|1113|1112.8|2704
1636446050000|2021-11-09 08:20:50|1112.8|1112.6|1112.8|1112.2|1113|1112.6|1112.4|1112.2|4163
1636446060000|2021-11-09 08:21:00|1112.6|1112|1112.8|1112.2|1112.8|1112.2|1112.2|1112|1195
1636446070000|2021-11-09 08:21:10|1112.6|1112|1111.2|1110.8|1112.6|1112.2|1111|1110.6|21967
1636446080000|2021-11-09 08:21:20|1111|1111|1111.8|1111.4|1111.8|1111.4|1111|1111|857
1636446090000|2021-11-09 08:21:30|1111.6|1111.2|1111.8|1111.4|1111.8|1111.6|1111.4|1111.2|1960
1636446100000|2021-11-09 08:21:40|1112.2|1111.6|1111.8|1111.4|1112.2|1111.6|1111.8|1111.4|827
1636446110000|2021-11-09 08:21:50|1112|1111.6|1112.4|1111.8|1112.8|1112.4|1112|1111.6|1157
1636446120000|2021-11-09 08:22:00|1112.6|1112|1112.8|1112.2|1112.8|1112.2|1112.4|1112|0
1636446130000|2021-11-09 08:22:10|1112.6|1112|1112.6|1112.2|1112.8|1112.4|1112.2|1112|1174
1636446140000|2021-11-09 08:22:20|1112.4|1112|1112|1111.8|1112.8|1112.6|1112|1111.8|17584
1636446150000|2021-11-09 08:22:30|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.8|1111.4|1714
1636446170000|2021-11-09 08:22:50|1111.6|1111.2|1111.8|1111.4|1111.8|1111.6|1111.4|1111.2|2074
1636446180000|2021-11-09 08:23:00|1111.6||1111.6||1111.6||1111.6||0
1636446190000|2021-11-09 08:23:10|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.6|1111|1733
1636446200000|2021-11-09 08:23:20|1111.6||1111.8||1111.8||1111.6||0
1636446210000|2021-11-09 08:23:30|||||||||300
1636446220000|2021-11-09 08:23:40|1112|1111.6|1112|1111.8|1112.2|1111.8|1112|1111.6|1221
1636446230000|2021-11-09 08:23:50|1111.8|1111.6|1111.4|1111|1112|1111.6|1111.4|1111|3671
1636446240000|2021-11-09 08:24:00|1111.2|1110.8|1111.2|1111|1111.4|1111.2|1111|1110.6|8553
1636446250000|2021-11-09 08:24:10|1111|1110.8|1111.2|1111|1111.2|1111|1110.8|1110.2|2141
1636446270000|2021-11-09 08:24:30|1111.6|1111.2|1111.8|1111.4|1112|1111.6|1111.2|1111|4505
1636446290000|2021-11-09 08:24:50|1111.6|1111.6|1112.2|1111.8|1112.2|1111.8|1111.6|1111.6|0
1636446300000|2021-11-09 08:25:00|1112.4|1112|1112.4|1112|1112.6|1112.2|1112|1111.8|1866
1636446320000|2021-11-09 08:25:20|1112.2|1111.8|1111.8|1111.4|1112.2|1111.8|1111.8|1111.2|867
1636446330000|2021-11-09 08:25:30|1112|1111.6|1112.4|1112|1112.4|1112|1112|1111.6|472
1636446340000|2021-11-09 08:25:40|1112.2|1111.8|1111.8|1111.4|1112.2|1112|1111.6|1111.2|5317
1636446350000|2021-11-09 08:25:50|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|2500
1636446360000|2021-11-09 08:26:00|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.2|1111|4329
1636446370000|2021-11-09 08:26:10|1111.6|1111.6|1112.4|1112|1112.4|1112.2|1111.6|1111.4|2045
1636446380000|2021-11-09 08:26:20|1112.6|1112.2|1112|1111.6|1112.6|1112.2|1112|1111.4|1224
1636446390000|2021-11-09 08:26:30|1111.6|1111.4|1112|1111.6|1112|1111.6|1111.6|1111.2|758
1636446400000|2021-11-09 08:26:40|1112.2|1112|1112.8|1112.6|1112.8|1112.6|1112|1111.6|6099
1636446410000|2021-11-09 08:26:50|1112.6|1112.4|1112.2|1111.8|1112.6|1112.6|1111.8|1111.4|1164
1636446420000|2021-11-09 08:27:00||1111.6||1111.6||1111.8||1111.4|0
1636446430000|2021-11-09 08:27:10|1112|1111.8|1111.6|1111.4|1112|1111.8|1111.4|1111|3430
1636446440000|2021-11-09 08:27:20|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|1137
1636446450000|2021-11-09 08:27:30|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|167
1636446460000|2021-11-09 08:27:40|1111.8|1111.4|1112|1111.4|1112|1111.6|1111.8|1111.4|49
1636446470000|2021-11-09 08:27:50|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.8|1111.4|0
1636446480000|2021-11-09 08:28:00||1111.6||1111.4||1111.6||1111.4|0
1636446490000|2021-11-09 08:28:10|1112|1111.6|1111.8|1111.6|1112|1111.6|1111.8|1111.6|631
1636446500000|2021-11-09 08:28:20|1111.6|1111.4|1111.6|1111.2|1111.8|1111.4|1111.4|1111|53
1636446510000|2021-11-09 08:28:30|1111.4|1111|1111|1110.8|1111.4|1111|1111|1110.8|3508
1636446520000|2021-11-09 08:28:40|1111.2|1111|1111.2|1111|1111.4|1111|1111.2|1110.8|1445
1636446530000|2021-11-09 08:28:50|1111|1110.8|1111|1110.8|1111|1110.8|1111|1110.8|0
1636446540000|2021-11-09 08:29:00|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|3138
1636446550000|2021-11-09 08:29:10|1110.6|1110.2|1110.4|1110.2|1110.6|1110.2|1110.4|1110.2|1793
1636446560000|2021-11-09 08:29:20|1110.2|1110|1110.8|1110.4|1110.8|1110.6|1110.2|1109.6|20018
1636446570000|2021-11-09 08:29:30|1111|1110.6|1110.8|1110.4|1111|1110.8|1110.8|1110.4|1590
1636446580000|2021-11-09 08:29:40|1111|1110.6|1111|1110.6|1111.4|1111|1111|1110.4|2541
1636446590000|2021-11-09 08:29:50|1110.8|1110.4|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|762
1636446600000|2021-11-09 08:30:00|1110.8|1110.2|1111|1110.8|1111.4|1111|1110.6|1110.2|92
1636446610000|2021-11-09 08:30:10|1111.2|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|22
1636446620000|2021-11-09 08:30:20|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1636446630000|2021-11-09 08:30:30|1111.2|1110.8|1111.4|1111|1111.6|1111|1110.8|1110.4|4075
1636446640000|2021-11-09 08:30:40|1111.2|1110.8|1111|1110.4|1111.2|1110.8|1111|1110.4|439
1636446660000|2021-11-09 08:31:00|1110.4|1110.2|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|4815
1636446670000|2021-11-09 08:31:10|1110.4|1110.4|1110.8|1110.4|1110.8|1110.4|1110.4|1110.4|1540
1636446680000|2021-11-09 08:31:20|1111|1110.6|1110.6|1110.4|1111|1110.6|1110.4|1110.2|3557
1636446690000|2021-11-09 08:31:30|1110.8|1110.2|1110.6|1110.2|1110.8|1110.2|1110.4|1110.2|10713
1636446710000|2021-11-09 08:31:50|1110.4|1110.4|1110.6|1110.4|1110.6|1110.4|1110.4|1110.2|4063
1636446720000|2021-11-09 08:32:00|1110.4|1110.2|1110.8|1110.4|1111|1110.8|1110.4|1110.2|19737
1636446730000|2021-11-09 08:32:10|1110.6|1110.2|1110.8|1110.6|1110.8|1110.6|1110.4|1110.2|659
1636446740000|2021-11-09 08:32:20|1110.6|1110.4|1111.2|1110.8|1111.2|1111|1110.6|1110.4|3898
1636446750000|2021-11-09 08:32:30|1111.4|1111|1111.6|1111|1111.6|1111.2|1111.4|1111|0
1636446760000|2021-11-09 08:32:40|1111.8|1111.2|1112|1111.8|1112.2|1111.8|1111.8|1111.2|6337
1636446770000|2021-11-09 08:32:50|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.8|1111.4|3741
1636446780000|2021-11-09 08:33:00||1111.2||1111.2||1111.4||1111|0
1636446800000|2021-11-09 08:33:20|1111.6|1111.4|1111.8|1111.2|1112|1111.8|1111.4|1111.2|1875
1636446810000|2021-11-09 08:33:30|1112|1111.4|1111.8|1111.6|1112|1111.6|1111.8|1111.4|855
1636446820000|2021-11-09 08:33:40|1112|1111.8|1112.4|1112|1112.4|1112|1112|1111.8|126
1636446840000|2021-11-09 08:34:00|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|0
1636446850000|2021-11-09 08:34:10|1112.2|1111.8|1112.4|1111.8|1112.4|1112|1112|1111.8|977
1636446860000|2021-11-09 08:34:20|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|0
1636446870000|2021-11-09 08:34:30|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|0
1636446880000|2021-11-09 08:34:40|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|0
1636446890000|2021-11-09 08:34:50|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1111.6|1111.4|3414
1636446900000|2021-11-09 08:35:00|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|0
1636446910000|2021-11-09 08:35:10|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1636446920000|2021-11-09 08:35:20|1112|1112|1112.4|1112|1112.4|1112|1112|1112|308
1636446940000|2021-11-09 08:35:40|1111.8|1111.6|1112.2|1111.6|1112.4|1111.8|1111.8|1111.4|6702
1636446960000|2021-11-09 08:36:00|1112.4|1111.8|1112.6|1112.2|1112.6|1112.2|1112.4|1111.8|2017
1636446970000|2021-11-09 08:36:10|1112.4|1112|1112|1111.8|1112.6|1112.2|1112|1111.8|2307
1636446980000|2021-11-09 08:36:20|1112.2|1112|1112.2|1111.6|1112.4|1112|1112|1111.6|192
1636446990000|2021-11-09 08:36:30|1112|1111.8|1112|1111.6|1112|1111.8|1111.8|1111.4|443
1636447000000|2021-11-09 08:36:40|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1636447010000|2021-11-09 08:36:50||1111.6||1111.4||1111.6||1111.4|0
1636447020000|2021-11-09 08:37:00|1111.6|1111.2|1111.2|1111|1111.6|1111.2|1111|1110.8|1278
1636447030000|2021-11-09 08:37:10|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|458
1636447040000|2021-11-09 08:37:20|1111.6|1111.2|1112|1111.6|1112|1111.8|1111.6|1111.2|611
1636447050000|2021-11-09 08:37:30|1112.2|1111.8|1112.4|1112|1112.4|1112|1112|1111.8|0
1636447060000|2021-11-09 08:37:40|1112.6||1112.6||1112.6||1112.4||0
1636447080000|2021-11-09 08:38:00|1112.4|1112.2|1112.6|1112.4|1112.6|1112.4|1112.4|1112.2|0
1636447090000|2021-11-09 08:38:10|1112.8|1112.6|1113|1112.6|1113.2|1112.8|1112.6|1112.2|5958
1636447100000|2021-11-09 08:38:20|1113.2|1112.4|1112.8|1112.4|1113.2|1112.4|1112.6|1112.4|807
1636447110000|2021-11-09 08:38:30|1113|1112.6|1112.8|1112.4|1113.4|1113|1112|1111.6|60419
1636447120000|2021-11-09 08:38:40|1112.6|1112.6|1112.8|1112.4|1112.8|1112.6|1112.4|1112.2|1755
1636447140000|2021-11-09 08:39:00|1112.6||1112.8||1112.8||1112.6||0
1636447150000|2021-11-09 08:39:10|1112.6|1112.6|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|1966
1636447160000|2021-11-09 08:39:20|1112.4|1112|1111.8|1111.4|1112.4|1112|1111.8|1111.4|12568
1636447170000|2021-11-09 08:39:30|1112|1111.6|1111.8|1111.4|1112.4|1112|1111.4|1111|10681
1636447180000|2021-11-09 08:39:40|1111.6|1111.2|1111.6|1111.2|1111.8|1111.4|1111.4|1111.2|2006
1636447190000|2021-11-09 08:39:50|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|779
1636447200000|2021-11-09 08:40:00|1112|1111.6|1112|1111.6|1112.4|1112|1111.8|1111.6|4127
1636447210000|2021-11-09 08:40:10|1111.8|1111.4|1111.4|1111.2|1111.8|1111.4|1111.2|1110.8|987
1636447220000|2021-11-09 08:40:20|1111.6||1111.6||1111.6||1111.6||0
1636447230000|2021-11-09 08:40:30|1111.4|1111|1111.6|1111|1111.8|1111.4|1111.2|1110.6|5612
1636447240000|2021-11-09 08:40:40|1111.4|1111.2|1111.8|1111.2|1111.8|1111.2|1111.4|1111.2|613
1636447250000|2021-11-09 08:40:50|1112|1111.8|1111.4|1111|1112|1111.8|1111.4|1111|12497
1636447270000|2021-11-09 08:41:10|1111.2|1110.8|1111.4|1111|1111.6|1111.4|1111.2|1110.8|2847
1636447280000|2021-11-09 08:41:20|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|530
1636447300000|2021-11-09 08:41:40|1111.2|1110.8|1111.4|1111|1111.8|1111.4|1111|1110.8|5247
1636447310000|2021-11-09 08:41:50|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.8|7340
1636447320000|2021-11-09 08:42:00|1111||1111.2||1111.2||1111||6380
1636447330000|2021-11-09 08:42:10|1111||1111||1111||1111||1010
1636447340000|2021-11-09 08:42:20|1111.2|1111|1111.6|1111.2|1111.6|1111.2|1111|1110.8|1495
1636447350000|2021-11-09 08:42:30|1111.4|1111|1110.8|1110.6|1111.4|1111|1110.8|1110.6|7176
1636447360000|2021-11-09 08:42:40|1110.6|1110.4|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|9503
1636447380000|2021-11-09 08:43:00|1110.4|1110|1110|1109.6|1110.4|1110|1110|1109.6|34272
1636447390000|2021-11-09 08:43:10|1110.2|1109.8|1110.8|1110.2|1110.8|1110.2|1110|1109.8|3498
1636447400000|2021-11-09 08:43:20|1111|1110.4|1110.8|1110.6|1111.2|1110.8|1110.8|1110.4|1782
1636447410000|2021-11-09 08:43:30|1110.6|1110.4|1110.4|1110|1110.6|1110.4|1110.2|1109.8|1247
1636447420000|2021-11-09 08:43:40|1110.2|1109.8|1110.8|1110.4|1110.8|1110.4|1110|1109.6|25077
1636447430000|2021-11-09 08:43:50|1110.6|1110.6|1110.6|1110.4|1110.6|1110.6|1110.6|1110.4|0
1636447440000|2021-11-09 08:44:00|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.6|1110.4|1380
1636447450000|2021-11-09 08:44:10|1110.6|1110.2|1110.4|1110|1110.8|1110.2|1110.4|1110|877
1636447460000|2021-11-09 08:44:20|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.4|1110.2|1000
1636447480000|2021-11-09 08:44:40|1110.4|1110|1110|1109.6|1110.4|1110|1110|1109.6|3240
1636447490000|2021-11-09 08:44:50|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.4|1109|11654
1636447500000|2021-11-09 08:45:00|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.4|1109.2|5465
1636447510000|2021-11-09 08:45:10|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1109|3185
1636447520000|2021-11-09 08:45:20|1109.2|1109.2|1109.4|1109.2|1109.4|1109.2|1109.2|1109.2|2443
1636447540000|2021-11-09 08:45:40|1109.2|1109|1109.2|1109|1109.4|1109|1109.2|1109|1196
1636447550000|2021-11-09 08:45:50|1109.4|1109.2|1110|1109.6|1110|1109.6|1109.4|1109|2051
1636447560000|2021-11-09 08:46:00|1110.2|1109.8|1110.6|1110.2|1110.8|1110.4|1110.2|1109.8|2438
1636447570000|2021-11-09 08:46:10|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|361
1636447580000|2021-11-09 08:46:20|1110.4|1110|1110.6|1110|1110.6|1110|1110.2|1110|946
1636447590000|2021-11-09 08:46:30||1110.2||1110.2||1110.2||1110|0
1636447630000|2021-11-09 08:47:10|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.6|1110.4|3290
1636447640000|2021-11-09 08:47:20|1110.8||1110.8||1111||1110.8||0
1636447650000|2021-11-09 08:47:30|1111|1110.8|1111.4|1110.8|1111.4|1111|1110.8|1110.6|2300
1636447660000|2021-11-09 08:47:40|1111.2|1111|1111.2|1111|1111.2|1111|1111|1110.8|0
1636447670000|2021-11-09 08:47:50|1111.4|1110.8|1111.4|1111|1111.6|1111|1111.4|1110.8|460
1636447680000|2021-11-09 08:48:00|1111.6|1111.2|1111.8|1111.2|1111.8|1111.2|1111.6|1111.2|0
1636447690000|2021-11-09 08:48:10|1112|1111.4|1112.4|1111.8|1112.4|1112|1112|1111.4|2281
1636447700000|2021-11-09 08:48:20|1112.2|1111.6|1112|1111.6|1112.2|1111.8|1112|1111.6|0
1636447710000|2021-11-09 08:48:30|1112.2|1111.8|1112.4|1112|1112.4|1112|1112|1111.8|1939
1636447730000|2021-11-09 08:48:50|1112.2|1112.2|1112.6|1112.2|1112.6|1112.4|1112.2|1112.2|500
1636447740000|2021-11-09 08:49:00|1112.4|1112.4|1112.8|1112.4|1113|1112.6|1112.4|1112.4|2321
1636447750000|2021-11-09 08:49:10|1113|1112.6|1113|1112.6|1113.2|1112.6|1113|1112.6|0
1636447760000|2021-11-09 08:49:20|1113.2|1112.8|1113.6|1113.2|1114|1113.8|1113.2|1112.8|19061
1636447770000|2021-11-09 08:49:30|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|2058
1636447780000|2021-11-09 08:49:40|1113.2|1112.8|1113.4|1113|1113.4|1113.2|1113|1112.8|1308
1636447790000|2021-11-09 08:49:50|1113.2|1112.8|1113.2|1112.6|1113.4|1112.8|1113|1112.4|1647
1636447820000|2021-11-09 08:50:20|1113.4|1112.8|1114|1113.6|1114|1113.6|1113.2|1112.8|4639
1636447830000|2021-11-09 08:50:30|1114.2||1114||1114.2||1113.8||0
1636447840000|2021-11-09 08:50:40|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|1359
1636447850000|2021-11-09 08:50:50|1114|1113.4|1114|1113.6|1114|1113.6|1114|1113.4|0
1636447860000|2021-11-09 08:51:00|1114.2|1113.8|1114.2|1113.8|1114.8|1114.2|1114|1113.8|1780
1636447870000|2021-11-09 08:51:10|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.2|1113.8|0
1636447880000|2021-11-09 08:51:20|1114.4|1114|1114.6|1114.2|1114.8|1114.2|1114.4|1114|0
1636447890000|2021-11-09 08:51:30|1114.8||1114.8||1114.8||1114.6||0
1636447900000|2021-11-09 08:51:40|1114.6|1114|1114.2|1113.8|1114.6|1114|1114|1113.6|4309
1636447910000|2021-11-09 08:51:50|1114.4||1114||1114.4||1114||0
1636447920000|2021-11-09 08:52:00|1114.2||1114||1114.2||1114||0
1636447930000|2021-11-09 08:52:10|1114.2|1114|1114.4|1114|1114.4|1114|1113.8|1113.4|4361
1636447940000|2021-11-09 08:52:20|1114.2|1114.2|1114.6|1114.2|1114.6|1114.4|1114.2|1114.2|1090
1636447950000|2021-11-09 08:52:30|1114.4||1114.4||1114.4||1114.4||0
1636447960000|2021-11-09 08:52:40|1114.2|1113.8|1113.8|1113.4|1114.4|1114|1113.8|1113.4|5051
1636447970000|2021-11-09 08:52:50|1114|1113.6|1113|1112.4|1114|1113.6|1113|1112.4|16432
1636447990000|2021-11-09 08:53:10||1112.6||1112.6||1112.6||1112.6|0
1636448000000|2021-11-09 08:53:20|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|889
1636448010000|2021-11-09 08:53:30||1112.4||1112.4||1112.4||1112.4|0
1636448020000|2021-11-09 08:53:40||1112.2||1112.2||1112.2||1112.2|0
1636448030000|2021-11-09 08:53:50|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|0
1636448040000|2021-11-09 08:54:00|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.6|1112.2|372
1636448050000|2021-11-09 08:54:10|1112.8|1112.4|1113.2|1112.8|1113.4|1113|1112.6|1112.4|2878
1636448060000|2021-11-09 08:54:20|1113|1112.6|1112.6|1112.2|1113|1112.6|1112.6|1112.2|5874
1636448070000|2021-11-09 08:54:30|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1111.8|506
1636448080000|2021-11-09 08:54:40||1111.8||1111.8||1111.8||1111.6|0
1636448090000|2021-11-09 08:54:50|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|1247
1636448100000|2021-11-09 08:55:00|1112.4|1112|1112.8|1112.6|1112.8|1112.6|1112.4|1112|816
1636448110000|2021-11-09 08:55:10|1113|1112.8|1112.8|1112.4|1113.2|1112.8|1112.8|1112.4|1164
1636448120000|2021-11-09 08:55:20|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|0
1636448130000|2021-11-09 08:55:30|1112.8|1112.4|1113.4|1113|1113.4|1113|1112.8|1112.4|1890
1636448140000|2021-11-09 08:55:40|1113.6|1112.8|1113|1112.6|1113.6|1112.8|1113|1112.6|0
1636448150000|2021-11-09 08:55:50|1112.8|1112.4|1112.8|1112.4|1113|1112.6|1112.8|1112.4|0
1636448160000|2021-11-09 08:56:00|1112.6|1112.2|1112.4|1111.8|1112.8|1112.4|1112.2|1111.8|2469
1636448170000|2021-11-09 08:56:10|1112.2|1111.6|1112|1111.4|1112.2|1111.6|1112|1111.4|0
1636448180000|2021-11-09 08:56:20|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.8|1111.2|600
1636448200000|2021-11-09 08:56:40|1111.6||1111.8||1112||1111.6||0
1636448210000|2021-11-09 08:56:50|1112|1111.6|1112|1111.8|1112.2|1111.8|1111.8|1111.6|1038
1636448220000|2021-11-09 08:57:00|1111.8|1111.6|1112|1111.6|1112|1111.8|1111.8|1111.4|0
1636448230000|2021-11-09 08:57:10|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1636448240000|2021-11-09 08:57:20|1111.6|1111.2|1111.4|1111|1111.8|1111.4|1111.2|1111|43588
1636448250000|2021-11-09 08:57:30|1111.2|1110.8|1111.2|1111|1111.2|1111|1111|1110.6|11918
1636448270000|2021-11-09 08:57:50|1111|1110.8|1111.2|1110.8|1111.2|1111|1110.8|1110.6|4948
1636448280000|2021-11-09 08:58:00|1111.4|1111|1111.6|1111.4|1111.8|1111.4|1111.4|1111|438
1636448290000|2021-11-09 08:58:10|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|51
1636448300000|2021-11-09 08:58:20|1111.2|1111.2|1111.6|1111.4|1111.6|1111.4|1111.2|1111|501
1636448310000|2021-11-09 08:58:30|1111.8|1111.6|1112|1111.6|1112.2|1111.8|1111.6|1111.6|9027
1636448320000|2021-11-09 08:58:40|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.6|130
1636448330000|2021-11-09 08:58:50|1112||1112.2||1112.2||1112||0
1636448340000|2021-11-09 08:59:00|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|408
1636448350000|2021-11-09 08:59:10|1112|1111.6|1112.2|1111.6|1112.2|1111.6|1111.8|1111.4|79
1636448360000|2021-11-09 08:59:20||1111.8||1111.8||1112||1111.8|1778
1636448370000|2021-11-09 08:59:30||1111.6||1111.6||1111.6||1111.6|0
1636448380000|2021-11-09 08:59:40|1112|1111.4|1111.6|1111.4|1112|1111.4|1111.6|1111.2|1610
1636448390000|2021-11-09 08:59:50|1111.4|1111.2|1111.4|1111|1111.6|1111.4|1111.4|1111|528
1636448400000|2021-11-09 09:00:00|1111.2|1111.2|1111.6|1111.2|1111.6|1111.2|1111.2|1111.2|5140
1636448410000|2021-11-09 09:00:10|1111.8|1111.4|1112.2|1111.6|1112.2|1111.8|1111.6|1111.2|1380
1636448430000|2021-11-09 09:00:30|1112.4|1111.8|1112.2|1112|1112.4|1112|1112.2|1111.8|299
1636448440000|2021-11-09 09:00:40|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.2|1112|524
1636448450000|2021-11-09 09:00:50|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|0
1636448480000|2021-11-09 09:01:20|1113|1112.6|1113.4|1113|1113.6|1113.2|1113|1112.6|10736
1636448490000|2021-11-09 09:01:30|1113.6||1113.6||1113.6||1113.6||0
1636448500000|2021-11-09 09:01:40|1113.8|1113.2|1113.6|1113.2|1114|1113.6|1113.2|1113|4459
1636448510000|2021-11-09 09:01:50|1113.4|1113|1113.8|1113.4|1113.8|1113.4|1113.4|1113|15
1636448520000|2021-11-09 09:02:00|1114|1113.6|1113.8|1113.2|1114|1113.6|1113.8|1113.2|938
1636448530000|2021-11-09 09:02:10|1113.6||1113.8||1113.8||1113.6||0
1636448540000|2021-11-09 09:02:20|1114|1113.4|1114.2|1113.6|1114.2|1113.8|1113.8|1113.4|0
1636448550000|2021-11-09 09:02:30|1114.4|1113.8|1114.4|1114|1114.4|1114.2|1114.2|1113.8|1307
1636448560000|2021-11-09 09:02:40|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1113.6|1113.2|8167
1636448580000|2021-11-09 09:03:00|1114.2|1113.8|1114.8|1114.4|1115|1114.8|1114|1113.8|14789
1636448590000|2021-11-09 09:03:10|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1113.8|0
1636448600000|2021-11-09 09:03:20|1114.6|1114.2|1114.2|1113.8|1114.6|1114.2|1114.2|1113.8|458
1636448610000|2021-11-09 09:03:30|1114|1113.6|1114.2|1113.8|1114.2|1114|1114|1113.6|0
1636448620000|2021-11-09 09:03:40|1114|1114|1114|1113.8|1114.2|1114|1114|1113.6|1134
1636448630000|2021-11-09 09:03:50|1114.2|1114|1114.2|1113.6|1114.2|1114|1114|1113.6|4129
1636448640000|2021-11-09 09:04:00|1114.4|1113.8|1114.2|1113.8|1114.4|1114|1114.2|1113.8|463
1636448650000|2021-11-09 09:04:10|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|1062
1636448660000|2021-11-09 09:04:20|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.6|1114|0
1636448670000|2021-11-09 09:04:30|1114.8|1114.2|1114.8|1114.4|1115|1114.6|1114.6|1114.2|2061
1636448680000|2021-11-09 09:04:40|1115|1114.6|1114.8|1114.4|1115.2|1114.6|1114.8|1114.4|1534
1636448690000|2021-11-09 09:04:50|1114.6|1114.6|1114.6|1114.4|1114.6|1114.6|1114.6|1114.4|1644
1636448710000|2021-11-09 09:05:10|1114.4|1114.2|1114.8|1114.4|1114.8|1114.4|1114.2|1114|1066
1636448720000|2021-11-09 09:05:20|1114.6|1114.2|1114.4|1114|1114.8|1114.4|1114.4|1114|3853
1636448730000|2021-11-09 09:05:30|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1636448740000|2021-11-09 09:05:40|1114.6|1114.2|1114.6|1114.2|1114.8|1114.2|1114.6|1114.2|2434
1636448750000|2021-11-09 09:05:50|1114.8|1114.4|1114.4|1114|1115|1114.6|1114.2|1114|3082
1636448770000|2021-11-09 09:06:10|1114.2|1114.2|1114|1113.6|1114.2|1114.2|1113.8|1113.6|3691
1636448780000|2021-11-09 09:06:20|1113.8||1113.8||1113.8||1113.8||0
1636448790000|2021-11-09 09:06:30|1114|1113.8|1114|1113.8|1114|1113.8|1113.8|1113.6|1907
1636448800000|2021-11-09 09:06:40|1114.2|1114|1114.2|1114|1114.4|1114|1114.2|1113.8|1163
1636448810000|2021-11-09 09:06:50|1114.4||1114.4||1114.4||1114.4||0
1636448820000|2021-11-09 09:07:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1636448830000|2021-11-09 09:07:10|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.2|1114|577
1636448840000|2021-11-09 09:07:20|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1114|1113.6|1198
1636448850000|2021-11-09 09:07:30||1113.8||1113.6||1113.8||1113.6|500
1636448860000|2021-11-09 09:07:40|1114.2|1113.8|1114|1113.8|1114.2|1114|1114|1113.6|1833
1636448870000|2021-11-09 09:07:50||1113.6||1113.6||1113.8||1113.6|0
1636448880000|2021-11-09 09:08:00|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1114|1113.6|1256
1636448890000|2021-11-09 09:08:10|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1114|1113.6|592
1636448900000|2021-11-09 09:08:20|||||||||150
1636448910000|2021-11-09 09:08:30|1113.8|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.6|2641
1636448930000|2021-11-09 09:08:50|1113.8||1114||1114||1113.8||500
1636448940000|2021-11-09 09:09:00|1113.8|1113.8|1114.2|1113.8|1114.4|1114|1113.8|1113.8|1233
1636448950000|2021-11-09 09:09:10||1114||1113.8||1114||1113.8|0
1636448970000|2021-11-09 09:09:30|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|264
1636448990000|2021-11-09 09:09:50||1114.2||1114.2||1114.2||1114.2|0
1636449000000|2021-11-09 09:10:00|1114.2|1114|1114.2|1113.6|1114.2|1114|1114.2|1113.6|709
1636449010000|2021-11-09 09:10:10|1114|1113.4|1113.4|1113|1114|1113.4|1113.2|1112.8|6067
1636449020000|2021-11-09 09:10:20|1113.6|1113.2|1113.8|1113.6|1113.8|1113.6|1113.6|1113.2|554
1636449030000|2021-11-09 09:10:30|1114|1113.8|1114.2|1114|1114.4|1114|1113.8|1113.6|3972
1636449040000|2021-11-09 09:10:40|1114|1113.8|1114.4|1114|1114.4|1114|1113.8|1113.6|9006
1636449050000|2021-11-09 09:10:50|1114.6|1114.2|1114.4|1114.2|1114.8|1114.4|1114.4|1114.2|437
1636449060000|2021-11-09 09:11:00|1114.6|1114.4|1114.6|1114.4|1114.8|1114.6|1114.6|1114.2|1391
1636449070000|2021-11-09 09:11:10|1114.8|1114.6|1114.8|1114.4|1114.8|1114.6|1114.8|1114.4|117
1636449090000|2021-11-09 09:11:30||1114.2||1114.2||1114.2||1114.2|0
1636449110000|2021-11-09 09:11:50|1114.6|1114.4|1115.4|1115.2|1115.6|1115.2|1114.4|1114.4|32329
1636449130000|2021-11-09 09:12:10|1115.2|1115|1115.2|1115|1115.4|1115.2|1115.2|1114.8|2479
1636449140000|2021-11-09 09:12:20|1115.4||1115.4||1115.4||1115.4||344
1636449150000|2021-11-09 09:12:30|1115.6|1115.2|1115.6|1115.4|1115.8|1115.4|1115.6|1115.2|191
1636449160000|2021-11-09 09:12:40|1115.8|1115.6|1115.8|1115.2|1116|1115.6|1115.6|1115.2|2281
1636449170000|2021-11-09 09:12:50|1116|1115.4|1116.2|1115.8|1116.2|1115.8|1115.8|1115.4|614
1636449180000|2021-11-09 09:13:00|1116.4|1116|1116.6|1116|1116.6|1116.2|1116.4|1115.8|0
1636449190000|2021-11-09 09:13:10||1116.2||1116.2||1116.2||1116.2|0
1636449200000|2021-11-09 09:13:20|1116.4|1116|1116.6|1116|1116.6|1116.2|1116.4|1116|0
1636449210000|2021-11-09 09:13:30|1116.4|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|400
1636449220000|2021-11-09 09:13:40|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.4|1767
1636449230000|2021-11-09 09:13:50|1117|1116.6|1116.8|1116.4|1117|1116.8|1116.8|1116.2|4112
1636449240000|2021-11-09 09:14:00|1116.6|1116.6|1116.8|1116.4|1116.8|1116.6|1116.6|1116.4|306
1636449250000|2021-11-09 09:14:10|1117|1116.6|1116.8|1116.6|1117.2|1116.8|1116.8|1116.6|2360
1636449260000|2021-11-09 09:14:20|1117|1116.8|1117.2|1116.8|1117.2|1116.8|1116.8|1116.6|220
1636449270000|2021-11-09 09:14:30|1117|1116.6|1116.8|1116.4|1117.2|1116.8|1116.6|1116.4|1064
1636449290000|2021-11-09 09:14:50|1117|1116.6|1117|1116.4|1117|1116.6|1117|1116.4|0
1636449300000|2021-11-09 09:15:00|1116.8|1116.6|1116.6|1116|1116.8|1116.6|1116.2|1115.8|3525
1636449310000|2021-11-09 09:15:10|1116.4|1115.8|1115.8|1115.4|1116.4|1115.8|1115.8|1115.4|1517
1636449320000|2021-11-09 09:15:20|1115.6|1115.2|1115.8|1115.4|1116|1115.6|1115.6|1115.2|393
1636449330000|2021-11-09 09:15:30|1116|1115.6|1115.6|1115.4|1116|1115.6|1115.6|1115.4|1631
1636449340000|2021-11-09 09:15:40|1115.8||1115.8||1115.8||1115.8||278
1636449360000|2021-11-09 09:16:00||1115.6||1115.6||1115.6||1115.6|0
1636449370000|2021-11-09 09:16:10||1115.4||1115.4||1115.6||1115.4|0
1636449380000|2021-11-09 09:16:20|1116|1115.6|1116.2|1115.6|1116.2|1115.6|1115.8|1115.4|537
1636449400000|2021-11-09 09:16:40|1116|1115.4|1115.4|1115|1116|1115.4|1115.2|1115|3730
1636449410000|2021-11-09 09:16:50|||||||||503
1636449420000|2021-11-09 09:17:00|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|25
1636449430000|2021-11-09 09:17:10|1115.6|1114.8|1116|1115.4|1116|1115.4|1115.4|1114.8|1934
1636449440000|2021-11-09 09:17:20|1115.8|1115.6|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|0
1636449450000|2021-11-09 09:17:30|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|1100
1636449460000|2021-11-09 09:17:40||1115.2||1115.2||1115.4||1115.2|0
1636449470000|2021-11-09 09:17:50|1115.6|1115|1115.4|1115|1115.6|1115|1115.4|1115|1199
1636449480000|2021-11-09 09:18:00|1116.2|1114.8|1115.6|1115.2|1116.2|1115.6|1115.6|1114.8|17457
1636449490000|2021-11-09 09:18:10|1115.4||1115.4||1115.4||1115.4||0
1636449510000|2021-11-09 09:18:30|1115.2|1115|1115.2|1115|1115.2|1115|1115.2|1115|427
1636449520000|2021-11-09 09:18:40|1115|1114.8|1115|1114.8|1115|1114.8|1115|1114.8|57
1636449530000|2021-11-09 09:18:50|1115.2||1115.2||1115.2||1115||220
1636449540000|2021-11-09 09:19:00|1115.4|1115|1115.8|1115.2|1115.8|1115.4|1115.4|1115|1157
1636449550000|2021-11-09 09:19:10|1115.6|1115|1115.4|1114.8|1115.6|1115.2|1115.4|1114.8|0
1636449560000|2021-11-09 09:19:20||1115||1115||1115||1115|0
1636449570000|2021-11-09 09:19:30|1115|1114.8|1115|1114.6|1115|1114.8|1114.8|1114.4|38
1636449580000|2021-11-09 09:19:40||1114.4||1114.4||1114.4||1114.2|0
1636449590000|2021-11-09 09:19:50|1114.8|1114.6|1115|1114.4|1115|1114.6|1114.8|1114.4|1000
1636449600000|2021-11-09 09:20:00|1114.8|1114.6|1114.8|1114.4|1114.8|1114.8|1114.8|1114.4|807
1636449610000|2021-11-09 09:20:10|1114.6|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114.2|895
1636449630000|2021-11-09 09:20:30||1114||1114||1114||1114|0
1636449640000|2021-11-09 09:20:40|1114.2|1113.8|1114.2|1114|1114.4|1114|1113.8|1113.6|14188
1636449660000|2021-11-09 09:21:00|1114|1113.8|1114|1113.8|1114|1113.8|1114|1113.6|0
1636449670000|2021-11-09 09:21:10|1114.2|1114|1114.4|1114.2|1114.6|1114.4|1114.2|1113.8|2475
1636449680000|2021-11-09 09:21:20||1114||1114.2||1114.2||1114|0
1636449690000|2021-11-09 09:21:30||1114||1114||1114||1114|0
1636449700000|2021-11-09 09:21:40|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|0
1636449710000|2021-11-09 09:21:50|1114.4|1114|1114.6|1114.2|1114.8|1114.4|1114.2|1114|1795
1636449720000|2021-11-09 09:22:00|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1636449730000|2021-11-09 09:22:10|1114.8|1114.8|1114.8|1114.6|1114.8|1114.8|1114.8|1114.6|1275
1636449740000|2021-11-09 09:22:20|1114.6|1114.4|1114.4|1114|1114.6|1114.4|1114.4|1114|556
1636449750000|2021-11-09 09:22:30|1114.6|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114|0
1636449760000|2021-11-09 09:22:40|1114.6|1114.4|1115|1114.4|1115|1114.6|1114.6|1114.2|0
1636449780000|2021-11-09 09:23:00||1114.6||1114.6||1114.6||1114.6|0
1636449790000|2021-11-09 09:23:10||1114.4||1114.4||1114.4||1114.4|0
1636449800000|2021-11-09 09:23:20|1114.8|1114.2|1115|1114.6|1115|1114.6|1114.6|1114.2|0
1636449810000|2021-11-09 09:23:30||1114.4||1114.4||1114.4||1114.4|0
1636449830000|2021-11-09 09:23:50|1114.8|1114.2|1114.6|1114.2|1114.8|1114.2|1114.6|1114.2|0
1636449840000|2021-11-09 09:24:00|1114.8|1114.4|1115|1114.4|1115|1114.6|1114.8|1114.4|0
1636449850000|2021-11-09 09:24:10|1114.8|1114.2|1114.6|1114.2|1114.8|1114.2|1114.6|1114.2|0
1636449860000|2021-11-09 09:24:20|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.2|0
1636449890000|2021-11-09 09:24:50|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|80
1636449900000|2021-11-09 09:25:00|1114.2||1114.2||1114.2||1114.2||0
1636449910000|2021-11-09 09:25:10|1114|1113.8|1114|1113.8|1114.2|1113.8|1114|1113.6|2000
1636449920000|2021-11-09 09:25:20|1113.8|1113.6|1114|1113.6|1114|1113.8|1113.8|1113.6|626
1636449930000|2021-11-09 09:25:30|1113.8|1113.4|1113.2|1112.8|1113.8|1113.4|1113|1112.6|17512
1636449940000|2021-11-09 09:25:40|1113|1112.6|1113|1112.8|1113.2|1112.8|1112.8|1112.4|1009
1636449950000|2021-11-09 09:25:50|1112.8|1112.6|1113|1112.6|1113|1112.8|1112.8|1112.6|47
1636449960000|2021-11-09 09:26:00|1113.2|1112.8|1112.8|1112.4|1113.2|1112.8|1112.8|1112.4|0
1636449970000|2021-11-09 09:26:10|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|935
1636449980000|2021-11-09 09:26:20||1112.6||1112.4||1112.6||1112.4|0
1636449990000|2021-11-09 09:26:30|1113|1112.6|1112.4|1112|1113|1112.6|1112.4|1112|0
1636450000000|2021-11-09 09:26:40|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|0
1636450010000|2021-11-09 09:26:50|1112.2|1112.2|1112|1111.6|1112.4|1112.2|1111.4|1111|27822
1636450020000|2021-11-09 09:27:00|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|0
1636450030000|2021-11-09 09:27:10|1111.4|1111.4|1111.8|1111.4|1111.8|1111.4|1111.4|1111.2|0
1636450040000|2021-11-09 09:27:20|1112|1111.8|1111.8|1111.4|1112|1111.8|1111.4|1111.2|16236
1636450050000|2021-11-09 09:27:30|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1636450060000|2021-11-09 09:27:40|1112|1111.6|1111.8|1111.2|1112|1111.6|1111.6|1111.2|392
1636450070000|2021-11-09 09:27:50||1111.4||1111.4||1111.4||1111.2|0
1636450080000|2021-11-09 09:28:00|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|0
1636450090000|2021-11-09 09:28:10|1111.4|1111|1111.4|1111|1111.6|1111|1110.8|1110.6|16146
1636450100000|2021-11-09 09:28:20|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|0
1636450110000|2021-11-09 09:28:30|1111|1111|1111.2|1110.8|1111.4|1111|1111|1110.8|6313
1636450130000|2021-11-09 09:28:50||1110.6||1110.8||1110.8||1110.6|0
1636450140000|2021-11-09 09:29:00|1111.4|1111|1111.4|1111|1111.6|1111|1111.2|1110.8|406
1636450150000|2021-11-09 09:29:10|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111|1110.8|0
1636450160000|2021-11-09 09:29:20|1111.4|1111|1110.6|1110.2|1111.4|1111|1110.6|1110.2|4925
1636450170000|2021-11-09 09:29:30|1110.4|1110|1110.4|1110|1110.4|1110.2|1110.4|1110|0
1636450190000|2021-11-09 09:29:50|1110.2|1109.8|1110.2|1110|1110.4|1110|1109.6|1109.4|16335
1636450200000|2021-11-09 09:30:00|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1110.2|1110|4163
1636450210000|2021-11-09 09:30:10|1110.2|1110.2|1110.4|1110|1110.4|1110.2|1110.2|1110|0
1636450220000|2021-11-09 09:30:20|1110.2|1110.2|1110.4|1110.2|1110.4|1110.2|1110.2|1110.2|938
1636450230000|2021-11-09 09:30:30|1110.2|1110|1110.4|1110|1110.4|1110|1110.2|1110|813
1636450240000|2021-11-09 09:30:40|1110.2|1109.8|1109.8|1109.4|1110.2|1109.8|1109.8|1109.4|2811
1636450250000|2021-11-09 09:30:50|1110|1109.6|1110.2|1109.8|1110.2|1110|1110|1109.6|1774
1636450270000|2021-11-09 09:31:10|1110||1110||1110.2||1110||0
1636450280000|2021-11-09 09:31:20|1110.2|1110|1110|1109.8|1110.2|1110|1110|1109.6|837
1636450290000|2021-11-09 09:31:30|1110.2|1110|1110|1109.6|1110.2|1110|1110|1109.6|773
1636450300000|2021-11-09 09:31:40|1109.8|1109.4|1109.8|1109.2|1109.8|1109.4|1109.4|1109|1165
1636450310000|2021-11-09 09:31:50|1109.6|1109|1109.4|1109|1109.6|1109|1109.2|1109|104
1636450320000|2021-11-09 09:32:00|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.4|2492
1636450330000|2021-11-09 09:32:10|1109.2||1109||1109.2||1109||0
1636450340000|2021-11-09 09:32:20|1109.2|1108.8|1109|1108.8|1109.2|1109|1109|1108.8|705
1636450350000|2021-11-09 09:32:30|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.8|1108.4|1123
1636450360000|2021-11-09 09:32:40|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1108.6|1108.4|2761
1636450370000|2021-11-09 09:32:50|1109.4||1109.4||1109.4||1109.4||0
1636450380000|2021-11-09 09:33:00|1109.2|1109|1109.4|1108.8|1109.4|1109.2|1109.2|1108.8|0
1636450390000|2021-11-09 09:33:10|1109.6|1109|1110|1109.6|1110|1109.6|1109.6|1109|6759
1636450400000|2021-11-09 09:33:20|1110.2|1109.8|1110.2|1109.8|1110.4|1110|1110|1109.6|346
1636450410000|2021-11-09 09:33:30|1110.4|1110|1110.2|1110|1110.6|1110.2|1110.2|1109.8|1447
1636450420000|2021-11-09 09:33:40|1110.4|1109.8|1110.2|1109.8|1110.4|1109.8|1110.2|1109.8|1475
1636450430000|2021-11-09 09:33:50|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|0
1636450440000|2021-11-09 09:34:00|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|0
1636450450000|2021-11-09 09:34:10|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|217
1636450460000|2021-11-09 09:34:20|1110.8|1110.4|1110.8|1110.4|1111|1110.8|1110.6|1110.2|500
1636450470000|2021-11-09 09:34:30|1110.6|1110.6|1110.6|1110|1110.6|1110.6|1110.4|1110|1035
1636450480000|2021-11-09 09:34:40|1110.8|1110.2|1110.6|1110.2|1110.8|1110.2|1110.6|1110.2|0
1636450490000|2021-11-09 09:34:50|1110.8|1110.4|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|0
1636450500000|2021-11-09 09:35:00|1110.8||1110.8||1111||1110.8||0
1636450510000|2021-11-09 09:35:10|1111||1110.8||1111||1110.8||0
1636450520000|2021-11-09 09:35:20|1111|1110.6|1111|1110.6|1111.2|1110.8|1111|1110.6|4969
1636450530000|2021-11-09 09:35:30|1110.8||1110.8||1111||1110.8||0
1636450540000|2021-11-09 09:35:40|1111|1110.8|1111.2|1110.8|1111.4|1110.8|1111|1110.8|1312
1636450550000|2021-11-09 09:35:50|1111.6|1111|1110.8|1110.4|1111.6|1111.4|1110.8|1110.4|14160
1636450560000|2021-11-09 09:36:00|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|887
1636450570000|2021-11-09 09:36:10|1111.2||1111.2||1111.2||1111.2||0
1636450580000|2021-11-09 09:36:20|1111.4|1110.8|1111.2|1111|1111.4|1111|1111.2|1110.8|554
1636450600000|2021-11-09 09:36:40|1111|1110.8|1111|1110.6|1111.2|1111|1110.8|1110.2|2173
1636450610000|2021-11-09 09:36:50|1111.2|1110.8|1111|1110.8|1111.2|1110.8|1111|1110.8|0
1636450630000|2021-11-09 09:37:10|1111.2|1111|1111.4|1111|1111.8|1111.2|1111.2|1110.8|5648
1636450640000|2021-11-09 09:37:20|1111.2||1111.4||1111.4||1111.2||0
1636450650000|2021-11-09 09:37:30|1111.2|1111.2|1111.8|1111.4|1111.8|1111.4|1111.2|1111|2347
1636450660000|2021-11-09 09:37:40|1112|1111.6|1112.4|1112|1112.4|1112|1112|1111.6|452
1636450670000|2021-11-09 09:37:50|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|0
1636450680000|2021-11-09 09:38:00|1112.4|1112.4|1112.8|1112.4|1113|1112.6|1112.4|1112.2|2114
1636450690000|2021-11-09 09:38:10|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|1893
1636450710000|2021-11-09 09:38:30|1112.8|1112.4|1112.8|1112.4|1113|1112.4|1112.8|1112.4|0
1636450720000|2021-11-09 09:38:40|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|606
1636450730000|2021-11-09 09:38:50||1112.6||1112.4||1112.6||1112.4|1829
1636450740000|2021-11-09 09:39:00|1113|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.6|0
1636450750000|2021-11-09 09:39:10|1113||1112.8||1113||1112.8||750
1636450760000|2021-11-09 09:39:20|1112.6|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|665
1636450770000|2021-11-09 09:39:30|1112.6|1112.2|1112.2|1111.8|1112.8|1112.2|1112.2|1111.8|1604
1636450780000|2021-11-09 09:39:40|1112.4|1112|1112.4|1112.2|1112.6|1112.2|1112.4|1112|0
1636450800000|2021-11-09 09:40:00|1112.6|1112.4|1112.4|1112.2|1112.6|1112.4|1112.4|1112.2|433
1636450810000|2021-11-09 09:40:10|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|1803
1636450820000|2021-11-09 09:40:20|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1111.8|1111.4|1166
1636450850000|2021-11-09 09:40:50|1111.8||1111.8||1111.8||1111.8||369
1636450860000|2021-11-09 09:41:00|1112|1111.4|1111.8|1111.6|1112|1111.6|1111.6|1111.4|1744
1636450870000|2021-11-09 09:41:10||1111.4||1111.6||1111.6||1111.4|84
1636450880000|2021-11-09 09:41:20|1111.6|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.2|116
1636450890000|2021-11-09 09:41:30|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|204
1636450920000|2021-11-09 09:42:00|1112||1111.8||1112||1111.8||2261
1636450930000|2021-11-09 09:42:10|1111.6|1111.4|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|2600
1636450950000|2021-11-09 09:42:30||1111.6||1111.6||1111.6||1111.4|0
1636450970000|2021-11-09 09:42:50|1112|1111.8|1112.4|1112|1112.4|1112|1111.8|1111.6|619
1636450980000|2021-11-09 09:43:00|1112.6|1112.2|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|1904
1636451000000|2021-11-09 09:43:20||1112.4||1112.2||1112.4||1112.2|206
1636451010000|2021-11-09 09:43:30|1112.4|1112.4|1112.8|1112.4|1113|1112.6|1112.4|1112.2|1052
1636451050000|2021-11-09 09:44:10|1112.6|1112.6|1112.4|1112.2|1112.6|1112.6|1112.4|1112.2|1136
1636451060000|2021-11-09 09:44:20|1112.6||1112.6||1112.6||1112.6||0
1636451070000|2021-11-09 09:44:30|1112.4|1112|1112.2|1111.8|1112.4|1112|1112|1111.8|826
1636451080000|2021-11-09 09:44:40|1112.4|1112|1112.6|1112.2|1112.8|1112.2|1112.4|1112|1584
1636451090000|2021-11-09 09:44:50|1112.4|1112.4|1112.4|1112.2|1112.4|1112.4|1112.4|1112.2|0
1636451100000|2021-11-09 09:45:00|1112.6|1112.4|1112.6|1112.4|1112.6|1112.4|1112.6|1112.2|0
1636451110000|2021-11-09 09:45:10||1112.2||1112.2||1112.4||1112.2|200
1636451120000|2021-11-09 09:45:20|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.2|0
1636451130000|2021-11-09 09:45:30|1112.6|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112.2|115
1636451140000|2021-11-09 09:45:40|1112.6||1112.6||1112.6||1112.6||1258
1636451150000|2021-11-09 09:45:50|1112.4||1112.4||1112.6||1112.4||0
1636451170000|2021-11-09 09:46:10|||||||||877
1636451180000|2021-11-09 09:46:20|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1112.4|1112|1096
1636451200000|2021-11-09 09:46:40|1112.8|1112.4|1113|1112.8|1113|1112.8|1112.8|1112.4|0
1636451210000|2021-11-09 09:46:50|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|193
1636451220000|2021-11-09 09:47:00|1112.6||1112.6||1112.8||1112.6||0
1636451240000|2021-11-09 09:47:20|1112.8|1112.2|1112.4|1112.2|1112.8|1112.2|1112.4|1112.2|898
1636451260000|2021-11-09 09:47:40|1112.6|1112|1112.2|1112|1112.6|1112|1112.2|1111.8|967
1636451280000|2021-11-09 09:48:00|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.6|21726
1636451300000|2021-11-09 09:48:20|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|59
1636451310000|2021-11-09 09:48:30|1112|1111.6|1111.8|1111.6|1112|1111.6|1111.8|1111.4|0
1636451320000|2021-11-09 09:48:40|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.8|8371
1636451330000|2021-11-09 09:48:50|1111.8|1111.6|1111.6|1111.4|1111.8|1111.6|1111.6|1111.4|1752
1636451350000|2021-11-09 09:49:10|1111.4|1111.2|1111.2|1111|1111.4|1111.2|1111.2|1111|825
1636451360000|2021-11-09 09:49:20|1111.4||1111.2||1111.4||1111.2||56
1636451380000|2021-11-09 09:49:40|1111.4|1111.2|1111.2|1111|1111.4|1111.2|1111.2|1111|793
1636451390000|2021-11-09 09:49:50|||||||||536
1636451400000|2021-11-09 09:50:00|1111.4|1111.2|1111.4|1111.2|1111.6|1111.2|1111.4|1111.2|156
1636451410000|2021-11-09 09:50:10|1111.6||1111.6||1111.6||1111.6||0
1636451420000|2021-11-09 09:50:20|1111.8|1111.4|1111.8|1111.6|1111.8|1111.6|1111.8|1111.4|0
1636451430000|2021-11-09 09:50:30|1112|1111.8|1112|1111.6|1112.2|1111.8|1111.8|1111.6|3144
1636451440000|2021-11-09 09:50:40|1111.8|1111.8|1112.4|1111.8|1112.4|1111.8|1111.8|1111.8|500
1636451450000|2021-11-09 09:50:50||1112||1112||1112||1112|0
1636451460000|2021-11-09 09:51:00|1112.2|1111.8|1112.2|1112|1112.2|1112|1112|1111.8|823
1636451470000|2021-11-09 09:51:10|1112|1111.8|1112|1111.8|1112.2|1111.8|1112|1111.8|16
1636451520000|2021-11-09 09:52:00|1112.2|1112|1112.2|1112|1112.4|1112|1112.2|1111.8|62
1636451590000|2021-11-09 09:53:10|1112|1111.8|1111.8|1111.6|1112|1111.8|1111.8|1111.6|1098
1636451600000|2021-11-09 09:53:20|1112|1111.4|1112|1111.6|1112|1111.6|1112|1111.4|0
1636451610000|2021-11-09 09:53:30|1112.2|1111.8|1112.6|1112.4|1112.6|1112.4|1112.2|1111.8|2186
1636451620000|2021-11-09 09:53:40|1112.4|1112.2|1112.6|1112.4|1112.6|1112.4|1112.4|1112.2|1546
1636451630000|2021-11-09 09:53:50|1112.4|1112.2|1112.2|1111.8|1112.4|1112.2|1111.6|1111.2|17459
1636451640000|2021-11-09 09:54:00|1112.4|1112|1112.8|1112.6|1112.8|1112.6|1112.4|1112|1851
1636451650000|2021-11-09 09:54:10|1113|1112.8|1112.8|1112.4|1113|1112.8|1112.8|1112.4|1788
1636451680000|2021-11-09 09:54:40||1112.6||1112.6||1112.6||1112.4|0
1636451690000|2021-11-09 09:54:50|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|2942
1636451700000|2021-11-09 09:55:00|1113.4|1113|1113.6|1113.2|1113.8|1113.4|1113.4|1113|2549
1636451720000|2021-11-09 09:55:20|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1636451730000|2021-11-09 09:55:30|1114|1113.6|1114|1113.8|1114|1113.8|1114|1113.6|0
1636451740000|2021-11-09 09:55:40||1113.6||1113.6||1113.6||1113.6|0
1636451750000|2021-11-09 09:55:50|1113.8|1113.4|1113.6|1113|1113.8|1113.4|1113.4|1113|183
1636451760000|2021-11-09 09:56:00||1113.2||1113||1113.2||1113|0
1636451770000|2021-11-09 09:56:10|1113.4|1113.2|1113|1112.6|1113.4|1113.2|1113|1112.6|0
1636451810000|2021-11-09 09:56:50|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|1184
1636451820000|2021-11-09 09:57:00|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|608
1636451830000|2021-11-09 09:57:10|1112.8|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.4|58
1636451840000|2021-11-09 09:57:20|1112.8||1112.6||1112.8||1112.6||0
1636451860000|2021-11-09 09:57:40|1112.8|1112.6|1113|1112.6|1113.2|1112.8|1112.8|1112.4|1109
1636451870000|2021-11-09 09:57:50|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|274
1636451880000|2021-11-09 09:58:00|1112.6|1112.6|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|0
1636451920000|2021-11-09 09:58:40|1112.4|1112.4|1112.6|1112.2|1112.6|1112.4|1112.2|1112|2317
1636451950000|2021-11-09 09:59:10|1112.8|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.4|2199
1636451960000|2021-11-09 09:59:20|1112.8||1112.8||1112.8||1112.6||0
1636451970000|2021-11-09 09:59:30|||||||||121
1636451980000|2021-11-09 09:59:40|1112.6||1112.8||1112.8||1112.6||0
1636452010000|2021-11-09 10:00:10|1113|1112.6|1113|1112.4|1113|1112.6|1112.8|1112.4|500
1636452030000|2021-11-09 10:00:30|1112.8|1112.2|1112.6|1112.2|1112.8|1112.2|1112.6|1112.2|587
1636452050000|2021-11-09 10:00:50|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1112|1000
1636452060000|2021-11-09 10:01:00|1112|1111.8|1111.8|1111.4|1112|1111.8|1111.8|1111.4|1637
1636452070000|2021-11-09 10:01:10|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|1192
1636452090000|2021-11-09 10:01:30|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|370
1636452100000|2021-11-09 10:01:40|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.4|779
1636452110000|2021-11-09 10:01:50|1110.8|1110.8|1111.4|1111|1112|1111.6|1110.8|1110.8|8157
1636452120000|2021-11-09 10:02:00|1112|1111.2|1112.2|1111.8|1112.4|1112.2|1111.8|1111.2|19553
1636452130000|2021-11-09 10:02:10|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1636452150000|2021-11-09 10:02:30|1112||1112.2||1112.2||1112||154
1636452170000|2021-11-09 10:02:50|1112.4|1112|1112.6|1112|1112.6|1112.2|1112.4|1112|1688
1636452180000|2021-11-09 10:03:00|1112.8|1112.2|1112.4|1112|1112.8|1112.4|1112.2|1111.8|904
1636452210000|2021-11-09 10:03:30|1112.2|1111.8|1111.8|1111.4|1112.2|1111.8|1111.8|1111.4|1089
1636452220000|2021-11-09 10:03:40||1111.2||1111.4||1111.6||1111.2|0
1636452240000|2021-11-09 10:04:00|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|658
1636452250000|2021-11-09 10:04:10||1111.4||1111.2||1111.4||1111.2|0
1636452270000|2021-11-09 10:04:30|1111.4||1111.4||1111.4||1111.4||108
1636452280000|2021-11-09 10:04:40|1111.6|1111.4|1111.4|1111|1111.8|1111.4|1111.2|1111|3729
1636452290000|2021-11-09 10:04:50|1111.6|1111.2|1111.4|1111|1111.8|1111.4|1111.4|1111|2120
1636452300000|2021-11-09 10:05:00||1111.2||1111||1111.2||1111|0
1636452310000|2021-11-09 10:05:10|1111.6|1111.2|1111.6|1111.4|1111.6|1111.4|1111.6|1111.2|959
1636452330000|2021-11-09 10:05:30|1111.8|1111.6|1112.2|1111.8|1112.2|1111.8|1111.6|1111.6|1683
1636452340000|2021-11-09 10:05:40|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|1683
1636452350000|2021-11-09 10:05:50||1111.6||1111.4||1111.6||1111.4|0
1636452360000|2021-11-09 10:06:00|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1636452370000|2021-11-09 10:06:10||1111.6||1111.4||1111.6||1111.4|250
1636452380000|2021-11-09 10:06:20|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|861
1636452390000|2021-11-09 10:06:30|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|0
1636452400000|2021-11-09 10:06:40||1111.6||1111.6||1111.6||1111.6|250
1636452410000|2021-11-09 10:06:50|1111.6|1111.4|1111.8|1111.6|1111.8|1111.6|1111.4|1111.2|1423
1636452420000|2021-11-09 10:07:00|1111.6|1111.4|1111.6|1111.2|1111.6|1111.4|1111.2|1110.8|2271
1636452430000|2021-11-09 10:07:10|1111.8|1111.4|1111.6|1111.4|1111.8|1111.6|1111.6|1111.4|749
1636452440000|2021-11-09 10:07:20|1111.8|1111.2|1111.8|1111.2|1111.8|1111.4|1111.6|1111.2|122
1636452450000|2021-11-09 10:07:30|1111.6|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.4|0
1636452460000|2021-11-09 10:07:40|1111.6||1111.6||1111.6||1111.6||0
1636452480000|2021-11-09 10:08:00|1111.4|1111.2|1111.4|1111.2|1111.4|1111.2|1111.4|1111.2|191
1636452490000|2021-11-09 10:08:10|1111.6||1111.6||1111.6||1111.6||0
1636452500000|2021-11-09 10:08:20|1111.8|1111.4|1111.6|1111.2|1111.8|1111.6|1111.6|1111.2|2384
1636452510000|2021-11-09 10:08:30||1111.4||1111.2||1111.4||1111.2|0
1636452520000|2021-11-09 10:08:40||1111.4||1111.4||1111.4||1111.2|0
1636452530000|2021-11-09 10:08:50|1111.4|1111.2|1111.2|1110.8|1111.4|1111.4|1111.2|1110.8|951
1636452540000|2021-11-09 10:09:00|1111.4|1111|1111.4|1111|1111.6|1111|1111.4|1110.8|163
1636452550000|2021-11-09 10:09:10||1111.2||1111||1111.2||1111|0
1636452570000|2021-11-09 10:09:30||1111.2||1111.2||1111.2||1111.2|0
1636452600000|2021-11-09 10:10:00|1111.6|1111.4|1111.8|1111.4|1112.2|1111.8|1111.6|1111.4|3035
1636452620000|2021-11-09 10:10:20|1111.6|1111.6|1111.2|1111|1111.6|1111.6|1111.2|1110.8|2524
1636452630000|2021-11-09 10:10:30|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|0
1636452640000|2021-11-09 10:10:40|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|0
1636452650000|2021-11-09 10:10:50|1111.8|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.4|0
1636452660000|2021-11-09 10:11:00|1111.4|1111.2|1111.4|1111.2|1111.4|1111.2|1111.4|1111.2|164
1636452670000|2021-11-09 10:11:10|1111.2|1111|1111|1110.8|1111.2|1111|1111|1110.6|652
1636452680000|2021-11-09 10:11:20|1111.2||1111||1111.2||1111||0
1636452690000|2021-11-09 10:11:30|1111.2||1111||1111.2||1111||143
1636452710000|2021-11-09 10:11:50|||||||||85
1636452720000|2021-11-09 10:12:00|1111.2|1111|1111.4|1111.2|1111.4|1111.2|1111.2|1111|1000
1636452730000|2021-11-09 10:12:10|1111.6||1111.6||1111.6||1111.6||0
1636452760000|2021-11-09 10:12:40|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|0
1636452780000|2021-11-09 10:13:00|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|260
1636452790000|2021-11-09 10:13:10|1111.4||1111.4||1111.4||1111.4||0
1636452800000|2021-11-09 10:13:20|1111.6|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.4|0
1636452810000|2021-11-09 10:13:30|1111.8||1111.8||1111.8||1111.6||500
1636452820000|2021-11-09 10:13:40|1111.6||1111.6||1111.6||1111.6||0
1636452840000|2021-11-09 10:14:00|1111.4|1111.2|1111.2|1110.8|1111.6|1111.4|1111.2|1110.8|960
1636452850000|2021-11-09 10:14:10|1111|1110.6|1110.8|1110.6|1111|1110.6|1110.8|1110.4|144
1636452860000|2021-11-09 10:14:20|1111|1110.4|1111.4|1110.8|1111.4|1111|1110.8|1110.4|2415
1636452870000|2021-11-09 10:14:30|1111.2||1111.2||1111.2||1111.2||0
1636452900000|2021-11-09 10:15:00|1111||1111||1111.2||1111||300
1636452910000|2021-11-09 10:15:10|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1111|641
1636452930000|2021-11-09 10:15:30|1111.6|1111.2|1111.4|1111.2|1111.6|1111.2|1111.4|1111.2|0
1636452940000|2021-11-09 10:15:40|1111.6|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|1381
1636452950000|2021-11-09 10:15:50|1111.8|1111.4|1111.4|1111|1111.8|1111.4|1111.4|1111|253
1636452960000|2021-11-09 10:16:00|||||||||100
1636452980000|2021-11-09 10:16:20|1111.2|1111.2|1111.2|1110.8|1111.2|1111.2|1111.2|1110.8|132
1636452990000|2021-11-09 10:16:30|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|170
1636453030000|2021-11-09 10:17:10|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.4|1110.2|686
1636453040000|2021-11-09 10:17:20|1110.6|1110.6|1110.6|1110.2|1110.6|1110.6|1110.6|1110.2|100
1636453050000|2021-11-09 10:17:30|1110.4|1110|1110.4|1110.2|1110.4|1110.2|1110.4|1110|0
1636453060000|2021-11-09 10:17:40|1110.2|1110|1110.4|1110|1110.4|1110|1110.2|1110|154
1636453070000|2021-11-09 10:17:50|1110.2|1110.2|1110|1109.6|1110.2|1110.2|1110|1109.6|7383
1636453080000|2021-11-09 10:18:00||1109.8||1109.6||1109.8||1109.6|0
1636453090000|2021-11-09 10:18:10||1109.8||1109.8||1109.8||1109.6|0
1636453100000|2021-11-09 10:18:20|1110.2|1110|1110.2|1110|1110.4|1110|1110.2|1110|467
1636453130000|2021-11-09 10:18:50|1110|1109.8|1110|1109.8|1110.2|1109.8|1110|1109.6|699
1636453140000|2021-11-09 10:19:00|1110.2|1110|1110.4|1110|1110.6|1110.2|1110.2|1110|1389
1636453150000|2021-11-09 10:19:10|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|0
1636453160000|2021-11-09 10:19:20|1110.4||1110.4||1110.4||1110.4||0
1636453170000|2021-11-09 10:19:30|1110.6|1110.4|1110.6|1110.4|1110.8|1110.4|1110.6|1110.4|545
1636453180000|2021-11-09 10:19:40|1110.8||1110.6||1110.8||1110.6||82
1636453190000|2021-11-09 10:19:50|1110.8|1110.6|1110.8|1110.6|1111|1110.6|1110.8|1110.6|81
1636453200000|2021-11-09 10:20:00|1111||1111||1111||1111||0
1636453210000|2021-11-09 10:20:10|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|1641
1636453220000|2021-11-09 10:20:20|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|1165
1636453230000|2021-11-09 10:20:30|1111|1110.6|1111|1110.4|1111|1110.6|1110.8|1110.4|0
1636453240000|2021-11-09 10:20:40|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.6|1110.6|0
1636453270000|2021-11-09 10:21:10|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|1361
1636453280000|2021-11-09 10:21:20|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|1262
1636453320000|2021-11-09 10:22:00|1111.2|1110.4|1111.4|1110.8|1111.4|1111|1110.8|1110.4|12025
1636453330000|2021-11-09 10:22:10||1111||1111||1111||1111|0
1636453340000|2021-11-09 10:22:20|1111.2|1110.8|1111|1110.4|1111.2|1110.8|1110.8|1110.4|151
1636453350000|2021-11-09 10:22:30|1110.8|1110.6|1110.6|1110.2|1110.8|1110.6|1110.6|1110.2|0
1636453360000|2021-11-09 10:22:40||1110.4||1110.4||1110.4||1110.4|500
1636453370000|2021-11-09 10:22:50||1110.2||1110.4||1110.4||1110.2|0
1636453380000|2021-11-09 10:23:00|1110.8||1110.6||1110.8||1110.6||0
1636453390000|2021-11-09 10:23:10|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|500
1636453400000|2021-11-09 10:23:20|1110.8|1110.8|1111.2|1110.8|1111.2|1110.8|1110.8|1110.8|1071
1636453420000|2021-11-09 10:23:40|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|955
1636453430000|2021-11-09 10:23:50|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|0
1636453440000|2021-11-09 10:24:00|1110.6||1110.8||1110.8||1110.6||0
1636453470000|2021-11-09 10:24:30|1110.6|1110.2|1110.6|1110.4|1110.6|1110.4|1110.6|1110.2|0
1636453480000|2021-11-09 10:24:40|1110.8||1110.8||1110.8||1110.6||1286
1636453490000|2021-11-09 10:24:50|1111|1110.6|1111|1110.6|1111|1110.8|1110.8|1110.6|536
1636453500000|2021-11-09 10:25:00|1111.2|1110.8|1111.6|1111.2|1111.8|1111.6|1111.2|1110.8|7282
1636453510000|2021-11-09 10:25:10|1111.4|1111|1111.4|1111|1111.4|1111|1111|1110.6|2610
1636453520000|2021-11-09 10:25:20|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1111|172
1636453530000|2021-11-09 10:25:30|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.6|184
1636453540000|2021-11-09 10:25:40|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.4|1110.8|26
1636453550000|2021-11-09 10:25:50|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1110.8|0
1636453560000|2021-11-09 10:26:00|1111.2|1110.8|1111|1110.8|1111.2|1110.8|1111|1110.8|0
1636453570000|2021-11-09 10:26:10|1111.2||1111.2||1111.2||1111||0
1636453590000|2021-11-09 10:26:30|1111||1111||1111||1111||0
1636453600000|2021-11-09 10:26:40|1111.2||1111||1111.2||1111||0
1636453610000|2021-11-09 10:26:50|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.6|1110.4|177
1636453630000|2021-11-09 10:27:10|1111|1110.6|1111|1110.4|1111|1110.6|1111|1110.4|0
1636453650000|2021-11-09 10:27:30|1110.8|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|0
1636453670000|2021-11-09 10:27:50|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|0
1636453680000|2021-11-09 10:28:00|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|0
1636453690000|2021-11-09 10:28:10|1110.6|1110.2|1110.6|1110|1110.6|1110.2|1110.4|1110|0
1636453700000|2021-11-09 10:28:20|1110.4|1109.8|1110.2|1109.8|1110.4|1109.8|1110.2|1109.8|22
1636453710000|2021-11-09 10:28:30|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1636453720000|2021-11-09 10:28:40|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|460
1636453730000|2021-11-09 10:28:50|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|427
1636453750000|2021-11-09 10:29:10|1110|1110|1110.2|1110|1110.6|1110.4|1110|1109.8|4590
1636453770000|2021-11-09 10:29:30|1110.4|1110.2|1110.8|1110.4|1110.8|1110.4|1110.2|1110.2|344
1636453780000|2021-11-09 10:29:40|1111|1110.6|1111|1110.8|1111|1110.8|1111|1110.6|0
1636453790000|2021-11-09 10:29:50|1111.4|1111.2|1111.2|1110.8|1111.4|1111.2|1111|1110.8|8442
1636453820000|2021-11-09 10:30:20|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1636453830000|2021-11-09 10:30:30|1111.6|1111.2|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|0
1636453840000|2021-11-09 10:30:40|1111.4|1111|1111.4|1110.8|1111.4|1111|1111.2|1110.8|3454
1636453850000|2021-11-09 10:30:50|1111.2|1111|1111.2|1111|1111.2|1111|1111|1111|0
1636453860000|2021-11-09 10:31:00||1110.8||1110.8||1111||1110.8|0
1636453870000|2021-11-09 10:31:10||1111||1110.8||1111||1110.8|0
1636453890000|2021-11-09 10:31:30|1111|1111|1111|1110.4|1111.2|1111|1110.8|1110.4|1465
1636453900000|2021-11-09 10:31:40|1110.8||1110.8||1110.8||1110.6||0
1636453910000|2021-11-09 10:31:50|1110.6|1110.2|1111|1110.4|1111|1110.6|1110.6|1110.2|0
1636453920000|2021-11-09 10:32:00|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|500
1636453930000|2021-11-09 10:32:10|1111.2|1110.8|1111.4|1111|1111.6|1111.2|1111.2|1110.8|3300
1636453940000|2021-11-09 10:32:20|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111|0
1636453950000|2021-11-09 10:32:30||1111.4||1111.2||1111.4||1111.2|0
1636453960000|2021-11-09 10:32:40|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.4|1111.2|500
1636453970000|2021-11-09 10:32:50|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|417
1636453980000|2021-11-09 10:33:00|1111|1110.6|1111|1110.6|1111|1110.8|1111|1110.6|0
1636453990000|2021-11-09 10:33:10||1110.8||1110.8||1110.8||1110.6|0
1636454000000|2021-11-09 10:33:20||1110.6||1110.8||1110.8||1110.6|0
1636454010000|2021-11-09 10:33:30||1110.6||1110.6||1110.8||1110.6|0
1636454020000|2021-11-09 10:33:40|1110.8|1110.8|1110.8|1110.4|1110.8|1110.8|1110.8|1110.4|0
1636454030000|2021-11-09 10:33:50|1111|1110.6|1111|1110.8|1111|1110.8|1111|1110.6|137
1636454040000|2021-11-09 10:34:00||1110.6||1110.6||1110.8||1110.6|0
1636454060000|2021-11-09 10:34:20|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.2|1109.8|3242
1636454070000|2021-11-09 10:34:30|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.6|1110.2|0
1636454080000|2021-11-09 10:34:40|1110.8|1110.4|1110.6|1110.4|1110.8|1110.4|1110.6|1110.4|0
1636454090000|2021-11-09 10:34:50|1110.8||1110.6||1110.8||1110.6||0
1636454100000|2021-11-09 10:35:00|1110.4|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110|17
1636454110000|2021-11-09 10:35:10|1110.4|1110|1110.4|1110.2|1110.6|1110.2|1110.4|1110|0
1636454150000|2021-11-09 10:35:50|1110.6||1110.4||1110.6||1110.4||2000
1636454160000|2021-11-09 10:36:00|1110.2|1110|1110.6|1110|1110.6|1110|1110.2|1110|978
1636454180000|2021-11-09 10:36:20|1110.4||1110.4||1110.4||1110.4||0
1636454190000|2021-11-09 10:36:30|1110.6||1110.4||1110.6||1110.2||274
1636454200000|2021-11-09 10:36:40||1109.8||1110||1110||1109.8|0
1636454210000|2021-11-09 10:36:50||1109.8||1110||1110||1109.8|0
1636454220000|2021-11-09 10:37:00|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|0
1636454240000|2021-11-09 10:37:20|1110||1110||1110.2||1110||500
1636454250000|2021-11-09 10:37:30|1109.8|1109.6|1109.6|1109.2|1110|1109.6|1109.6|1109.2|542
1636454260000|2021-11-09 10:37:40|1109.8|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.4|2828
1636454270000|2021-11-09 10:37:50|1109.8||1109.8||1109.8||1109.8||369
1636454300000|2021-11-09 10:38:20|1109.6||1109.6||1109.6||1109.6||0
1636454320000|2021-11-09 10:38:40|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|218
1636454340000|2021-11-09 10:39:00|1109.2|1109|1108.6|1108.4|1109.2|1109|1108.6|1108.4|30759
1636454350000|2021-11-09 10:39:10|1108.8|1108.6|1109.2|1108.8|1109.4|1108.8|1108.8|1108.6|190
1636454360000|2021-11-09 10:39:20|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|6075
1636454370000|2021-11-09 10:39:30|1109.4|1109|1109.6|1109.4|1109.8|1109.4|1109.2|1109|1000
1636454380000|2021-11-09 10:39:40|1109.8|1109.2|1109.8|1109.4|1109.8|1109.4|1109.8|1109.2|0
1636454390000|2021-11-09 10:39:50|1110|1109.6|1110|1109.6|1110.2|1110|1109.8|1109.6|8500
1636454430000|2021-11-09 10:40:30|1109.8|1109.8|1110.2|1109.8|1110.2|1109.8|1109.8|1109.8|86
1636454460000|2021-11-09 10:41:00|1110|1109.6|1109.6|1109.2|1110|1109.8|1109.4|1109.2|840
1636454480000|2021-11-09 10:41:20||1109.4||1109.4||1109.4||1109.2|119
1636454490000|2021-11-09 10:41:30|1109.8|1109.6|1110|1109.6|1110.4|1110|1109.8|1109.6|3402
1636454500000|2021-11-09 10:41:40||1109.8||1109.8||1109.8||1109.8|0
1636454510000|2021-11-09 10:41:50||1109.6||1109.6||1109.6||1109.6|0
1636454520000|2021-11-09 10:42:00|1110.2|1109.8|1110|1109.8|1110.2|1110|1110|1109.8|384
1636454540000|2021-11-09 10:42:20|1110.2|1109.6|1110.2|1109.8|1110.2|1109.8|1110.2|1109.6|1283
1636454550000|2021-11-09 10:42:30|1110.4||1110.4||1110.4||1110.4||0
1636454560000|2021-11-09 10:42:40|1110.2|1110|1110.2|1109.8|1110.6|1110.2|1110|1109.8|1019
1636454570000|2021-11-09 10:42:50|1110|1109.6|1109.8|1109.2|1110|1109.6|1109.6|1109.2|135
1636454580000|2021-11-09 10:43:00|1109.6|1109.4|1109.6|1109.2|1109.8|1109.4|1109.4|1109|644
1636454590000|2021-11-09 10:43:10|1109.8|1109.4|1109.6|1109|1109.8|1109.4|1109.4|1109|3324
1636454600000|2021-11-09 10:43:20|1109.4|1109.2|1109.6|1109|1109.6|1109.2|1109.4|1109|0
1636454610000|2021-11-09 10:43:30||1109.2||1109.2||1109.2||1109|0
1636454620000|2021-11-09 10:43:40|1109.8|1109.4|1109.8|1109.4|1110.2|1109.8|1109.6|1109.2|0
1636454630000|2021-11-09 10:43:50|1110|1109.2|1109.8|1109.2|1110|1109.4|1109.6|1109.2|0
1636454640000|2021-11-09 10:44:00|1109.6|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|0
1636454650000|2021-11-09 10:44:10|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|1062
1636454660000|2021-11-09 10:44:20|1109.6|1109.2|1109.6|1109.2|1109.8|1109.2|1109.6|1109.2|21
1636454670000|2021-11-09 10:44:30|1109.4||1109.4||1109.4||1109.4||0
1636454690000|2021-11-09 10:44:50|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|44
1636454710000|2021-11-09 10:45:10|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|639
1636454720000|2021-11-09 10:45:20|1109.4|1109|1109.4|1109.2|1109.6|1109.2|1109.4|1109|0
1636454730000|2021-11-09 10:45:30|1109.2|1109|1109.2|1108.8|1109.2|1109|1109.2|1108.8|32
1636454740000|2021-11-09 10:45:40|1109|1109|1109|1108.6|1109|1109|1108.8|1108.2|546
1636454750000|2021-11-09 10:45:50|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|688
1636454760000|2021-11-09 10:46:00|1109|1108.6|1109|1108.8|1109|1108.8|1109|1108.6|1088
1636454770000|2021-11-09 10:46:10|1108.8|1108.6|1108.8|1108.6|1108.8|1108.6|1108.8|1108.6|0
1636454780000|2021-11-09 10:46:20|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|752
1636454790000|2021-11-09 10:46:30|1108.4|1108|1108.4|1108|1108.4|1108|1108.4|1108|0
1636454800000|2021-11-09 10:46:40|1108.6|1108.2|1108.4|1108.2|1108.6|1108.2|1108.4|1108|3950
1636454810000|2021-11-09 10:46:50|1108.6||1108.6||1108.6||1108.6||0
1636454820000|2021-11-09 10:47:00|1108.4|1108.4|1108.4|1108|1108.4|1108.4|1108.2|1108|17
1636454830000|2021-11-09 10:47:10||1108.2||1108.2||1108.2||1108|418
1636454840000|2021-11-09 10:47:20|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|505
1636454850000|2021-11-09 10:47:30|1108.4||1108.4||1108.4||1108.4||0
1636454870000|2021-11-09 10:47:50|1108.2|1108|1108|1107.6|1108.4|1108|1107.8|1107.6|18481
1636454880000|2021-11-09 10:48:00|1107.8||1108||1108||1107.8||0
1636454890000|2021-11-09 10:48:10|1107.8||1107.8||1107.8||1107.8||890
1636454900000|2021-11-09 10:48:20|1107.6|1107.4|1107.4|1107.2|1107.8|1107.4|1107.2|1107|6522
1636454910000|2021-11-09 10:48:30|1107.2|1107|1107.4|1107|1107.4|1107.2|1107.2|1107|0
1636454920000|2021-11-09 10:48:40||1107.2||1107||1107.2||1107|0
1636454930000|2021-11-09 10:48:50|1107.2||1107.4||1107.4||1107.2||0
1636454940000|2021-11-09 10:49:00|1107.2|1107.2|1107.4|1107.2|1107.4|1107.2|1107.2|1107.2|508
1636454950000|2021-11-09 10:49:10||1107||1107||1107||1107|0
1636454960000|2021-11-09 10:49:20|1107.2||1107.4||1107.4||1107.2||0
1636454970000|2021-11-09 10:49:30||1107.2||1107.2||1107.2||1107.2|0
1636454980000|2021-11-09 10:49:40|1107.2|1107|1107.4|1107|1107.4|1107|1107.2|1107|557
1636454990000|2021-11-09 10:49:50||1107.2||1107||1107.2||1107|0
1636455000000|2021-11-09 10:50:00|1107.6|1107.2|1107.6|1107|1107.8|1107.4|1107.4|1107|4873
1636455010000|2021-11-09 10:50:10|1107.2|1107.2|1107.2|1107|1107.4|1107.2|1107.2|1107|18
1636455020000|2021-11-09 10:50:20|1107.4|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107.2|555
1636455030000|2021-11-09 10:50:30|1107.8|1107.6|1107.8|1107.2|1107.8|1107.6|1107.6|1107|15000
1636455040000|2021-11-09 10:50:40||1107.4||1107.6||1107.6||1107.4|0
1636455050000|2021-11-09 10:50:50|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|461
1636455060000|2021-11-09 10:51:00|1107.8|1107.4|1107.2|1106.8|1107.8|1107.4|1107|1106.8|5356
1636455070000|2021-11-09 10:51:10|1107.4|1107|1107|1106.8|1107.8|1107.2|1107|1106.6|22099
1636455080000|2021-11-09 10:51:20|1107.2||1107.2||1107.2||1107.2||0
1636455090000|2021-11-09 10:51:30|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1636455100000|2021-11-09 10:51:40|1107|1106.6|1107.2|1106.6|1107.2|1106.6|1106.8|1106.6|250
1636455110000|2021-11-09 10:51:50|1107||1107||1107||1107||0
1636455120000|2021-11-09 10:52:00|1106.8|1106.4|1107|1106.6|1107|1106.8|1106.8|1106.4|966
1636455140000|2021-11-09 10:52:20|1107.2|1106.8|1107|1106.6|1107.2|1107|1107|1106.6|1203
1636455150000|2021-11-09 10:52:30||1106.8||1106.6||1106.8||1106.6|0
1636455170000|2021-11-09 10:52:50|1106.8|1106.8|1107.2|1106.8|1107.2|1106.8|1106.8|1106.8|250
1636455180000|2021-11-09 10:53:00|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|0
1636455190000|2021-11-09 10:53:10|1107.2|1106.8|1106.8|1106.4|1107.2|1106.8|1106.6|1106.4|895
1636455200000|2021-11-09 10:53:20|1106.6|1106.2|1106.2|1106|1106.6|1106.2|1106|1105.6|1429
1636455210000|2021-11-09 10:53:30|1106.4|1106.2|1106.4|1106|1106.4|1106.2|1106.4|1106|1148
1636455220000|2021-11-09 10:53:40|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|116
1636455230000|2021-11-09 10:53:50|1106.6|1105.8|1106|1105.6|1106.6|1106.4|1106|1105.6|18378
1636455240000|2021-11-09 10:54:00||1105.8||1105.6||1105.8||1105.6|122
1636455250000|2021-11-09 10:54:10||1105.8||1105.8||1105.8||1105.6|326
1636455260000|2021-11-09 10:54:20|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|660
1636455270000|2021-11-09 10:54:30|1106.6|1105.8|1106|1105.6|1106.6|1105.8|1105.8|1105.6|990
1636455280000|2021-11-09 10:54:40|1106.2|1105.8|1106.2|1106|1106.2|1106|1106|1105.6|1850
1636455290000|2021-11-09 10:54:50|1106.4||1106.2||1106.4||1106.2||0
1636455300000|2021-11-09 10:55:00|1106|1105.8|1106.2|1105.6|1106.2|1105.8|1106|1105.6|2454
1636455310000|2021-11-09 10:55:10|1106|1105.8|1106|1105.8|1106.2|1105.8|1106|1105.6|0
1636455320000|2021-11-09 10:55:20|1106.2|1105.6|1106.6|1106.2|1106.6|1106.2|1106.2|1105.6|375
1636455330000|2021-11-09 10:55:30||1106.4||1106.2||1106.4||1106.2|0
1636455340000|2021-11-09 10:55:40|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|2107
1636455350000|2021-11-09 10:55:50|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|478
1636455360000|2021-11-09 10:56:00|1106.4|1106|1106|1105.6|1106.4|1106.2|1106|1105.6|7119
1636455370000|2021-11-09 10:56:10|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|0
1636455380000|2021-11-09 10:56:20|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1106|0
1636455390000|2021-11-09 10:56:30|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|18
1636455400000|2021-11-09 10:56:40||1105.8||1105.8||1105.8||1105.6|0
1636455410000|2021-11-09 10:56:50|1106.2|1106|1106.2|1105.8|1106.4|1106|1106|1105.8|939
1636455420000|2021-11-09 10:57:00|1106.4|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1636455430000|2021-11-09 10:57:10|1106.2||1106.4||1106.4||1106.2||0
1636455440000|2021-11-09 10:57:20|1106.6|1106.2|1106.4|1106.2|1106.6|1106.2|1106.4|1106|0
1636455450000|2021-11-09 10:57:30|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1106|81
1636455460000|2021-11-09 10:57:40|1106.2|1106.2|1106.6|1106.2|1106.6|1106.2|1106.2|1106.2|304
1636455470000|2021-11-09 10:57:50|1106.8|1106.4|1106.6|1106.2|1107|1106.6|1106.6|1106.2|3702
1636455480000|2021-11-09 10:58:00|1106.4|1106|1106.6|1106|1106.6|1106.2|1106.4|1106|0
1636455490000|2021-11-09 10:58:10|1106.4|1106.2|1106.6|1106|1106.6|1106.2|1106.4|1106|2295
1636455500000|2021-11-09 10:58:20|1106.8|1106.2|1106.8|1106.4|1106.8|1106.6|1106.8|1106.2|2212
1636455510000|2021-11-09 10:58:30|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|0
1636455520000|2021-11-09 10:58:40|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|150
1636455530000|2021-11-09 10:58:50||1106||1106.2||1106.2||1106|0
1636455540000|2021-11-09 10:59:00||1106.4||1106.2||1106.4||1106.2|0
1636455550000|2021-11-09 10:59:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.2|0
1636455560000|2021-11-09 10:59:20|1107|1106.6|1107|1106.8|1107.2|1106.8|1106.8|1106.4|9372
1636455570000|2021-11-09 10:59:30|1106.8|1106.6|1106.8|1106.6|1106.8|1106.6|1106.8|1106.4|18
1636455580000|2021-11-09 10:59:40|1106.6|1106.4|1107.4|1107|1107.6|1107.4|1106.6|1106.4|11450
1636455590000|2021-11-09 10:59:50|1107.6||1107.6||1107.6||1107.6||0
1636455600000|2021-11-09 11:00:00|1107.4|1106.8|1107|1106.8|1107.4|1106.8|1107|1106.6|10804
1636455610000|2021-11-09 11:00:10|1107.2|1106.6|1107.8|1107.4|1107.8|1107.6|1107.2|1106.6|3050
1636455620000|2021-11-09 11:00:20|1108|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.6|0
1636455630000|2021-11-09 11:00:30|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|0
1636455640000|2021-11-09 11:00:40|1107.6|1107.6|1107.8|1107.4|1108|1107.6|1107.6|1107.4|1552
1636455650000|2021-11-09 11:00:50|1107.6|1107.2|1107.6|1107.2|1108.2|1107.6|1107.6|1107.2|17159
1636455660000|2021-11-09 11:01:00|1107.8|1107.4|1108.2|1107.8|1108.2|1107.8|1107.8|1107.4|10253
1636455670000|2021-11-09 11:01:10||1107.6||1107.6||1107.6||1107.6|0
1636455680000|2021-11-09 11:01:20|1108.4|1107.8|1108.2|1108|1108.4|1108|1108.2|1107.8|0
1636455690000|2021-11-09 11:01:30|1108.4|1108.2|1108.4|1108.2|1108.4|1108.2|1108.4|1108.2|234
1636455700000|2021-11-09 11:01:40|1108.6|1108.4|1109.2|1109|1109.2|1109|1108.6|1108.4|9147
1636455710000|2021-11-09 11:01:50|1109|1108.8|1109.2|1108.8|1109.2|1109|1108.8|1108.6|1355
1636455720000|2021-11-09 11:02:00||1109||1109||1109||1108.8|226
1636455730000|2021-11-09 11:02:10||1108.8||1109||1109||1108.8|0
1636455740000|2021-11-09 11:02:20||1108.8||1109||1109||1108.8|8
1636455750000|2021-11-09 11:02:30|1109|1108.8|1108.6|1108.4|1109|1108.8|1108.6|1108.2|2302
1636455760000|2021-11-09 11:02:40||1108.2||1108.4||1108.4||1108.2|8
1636455770000|2021-11-09 11:02:50|1108.8|1108.2|1108.8|1108.4|1109|1108.6|1108.6|1108.2|1706
1636455780000|2021-11-09 11:03:00||1108.6||1108.6||1108.6||1108.6|218
1636455790000|2021-11-09 11:03:10|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|612
1636455800000|2021-11-09 11:03:20|1109|1109|1109.2|1108.8|1109.4|1109|1109|1108.8|828
1636455810000|2021-11-09 11:03:30|1109.4|1109|1109.2|1108.8|1109.4|1109.2|1109.2|1108.8|6510
1636455820000|2021-11-09 11:03:40|1109.4|1109|1109.2|1108.8|1109.4|1109.2|1109|1108.8|8677
1636455830000|2021-11-09 11:03:50|1109|1109|1109.2|1108.8|1109.4|1109.2|1109|1108.8|83
1636455840000|2021-11-09 11:04:00|1109.4|1109|1109.6|1109.2|1109.8|1109.4|1109.2|1109|4206
1636455850000|2021-11-09 11:04:10|1110.2|1109.4|1110.4|1110|1110.6|1110.2|1110|1109.4|14051
1636455860000|2021-11-09 11:04:20|1110.6|1110.2|1110.6|1110.4|1110.8|1110.4|1110.4|1110.2|841
1636455870000|2021-11-09 11:04:30|1110.8|1110.2|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|8
1636455880000|2021-11-09 11:04:40||1110.2||1110.4||1110.4||1110.2|0
1636455890000|2021-11-09 11:04:50|1110.4|1110.2|1110.4|1110.2|1110.4|1110.4|1110.4|1110.2|24
1636455910000|2021-11-09 11:05:10|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|1110.6|1110.2|818
1636455920000|2021-11-09 11:05:20||1110.2||1110.4||1110.4||1110.2|16
1636455940000|2021-11-09 11:05:40|1110.8|1110.6|1110.8|1110.6|1111|1110.8|1110.6|1110.4|11838
1636455950000|2021-11-09 11:05:50|1111|1110.8|1111|1110.8|1111|1110.8|1111|1110.6|1553
1636455960000|2021-11-09 11:06:00|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|1110.8|1110.4|0
1636455970000|2021-11-09 11:06:10|1110.6|1110.2|1110.2|1110|1110.6|1110.2|1110.2|1109.8|6323
1636455980000|2021-11-09 11:06:20|1110.4|1110.2|1110.4|1110.2|1110.6|1110.2|1110.2|1110|16
1636455990000|2021-11-09 11:06:30|1110.2|1110|1110|1109.8|1110.2|1110.2|1109.8|1109.6|4451
1636456010000|2021-11-09 11:06:50|1109.8|1109.6|1109.8|1109.6|1109.8|1109.8|1109.8|1109.4|8
1636456020000|2021-11-09 11:07:00|1110|1109.8|1110.2|1110|1110.4|1110.2|1110|1109.8|3293
1636456030000|2021-11-09 11:07:10||1109.8||1110||1110||1109.8|0
1636456060000|2021-11-09 11:07:40|1110|1109.8|1109.8|1109.6|1110|1109.8|1109.6|1109.4|994
1636456080000|2021-11-09 11:08:00|1109.6|1109.4|1109|1108.6|1109.6|1109.4|1108.8|1108.4|5869
1636456090000|2021-11-09 11:08:10|1109.2|1108.8|1109.2|1109|1109.4|1109.2|1109.2|1108.6|8
1636456100000|2021-11-09 11:08:20|1109.4|1109.2|1109.2|1109|1109.4|1109.2|1109.2|1109|0
1636456110000|2021-11-09 11:08:30|1109|1108.8|1109.2|1109|1109.2|1109|1109|1108.6|79
1636456130000|2021-11-09 11:08:50|1109.4|1108.8|1109.2|1109|1109.4|1109|1109|1108.8|3992
1636456140000|2021-11-09 11:09:00||1108.8||1109||1109||1108.8|0
1636456160000|2021-11-09 11:09:20|1109|1108.8|1109.2|1109|1109.4|1109|1109|1108.8|3772
1636456170000|2021-11-09 11:09:30|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.2|1109|360
1636456180000|2021-11-09 11:09:40|1109.2|1109.2|1109.4|1109.2|1109.4|1109.2|1109.2|1109|8
1636456190000|2021-11-09 11:09:50|1109.2|1109|1108.8|1108.6|1109.2|1109|1108.6|1108.2|476
1636456200000|2021-11-09 11:10:00||1108.4||1108.6||1108.6||1108.2|0
1636456210000|2021-11-09 11:10:10|1108.6|1108.4|1108.6|1108.4|1108.6|1108.4|1108.6|1108.2|117
1636456220000|2021-11-09 11:10:20|1108.4|1108.2|1108.4|1108.2|1108.4|1108.2|1108.4|1108|0
1636456230000|2021-11-09 11:10:30||1108||1108.2||1108.2||1108|0
1636456240000|2021-11-09 11:10:40|1108.2|1108|1108|1107.8|1108.2|1108.2|1108|1107.4|1907
1636456250000|2021-11-09 11:10:50|1108.2|1108|1108.2|1108|1108.2|1108|1108.2|1108|0
1636456260000|2021-11-09 11:11:00|1108.4|1107.8|1108.8|1108.6|1108.8|1108.6|1108.4|1107.8|500
1636456270000|2021-11-09 11:11:10||1108.4||1108.4||1108.4||1108.2|8
1636456280000|2021-11-09 11:11:20||1108.6||1108.6||1108.6||1108.6|0
1636456290000|2021-11-09 11:11:30|1108.6|1108.4|1108.6|1108.4|1108.6|1108.4|1108.4|1108.2|34
1636456320000|2021-11-09 11:12:00|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.6|1108.4|2587
1636456330000|2021-11-09 11:12:10|1108.8|1108.8|1108.8|1108.6|1108.8|1108.8|1108.8|1108.6|8
1636456340000|2021-11-09 11:12:20|1109|1108.4|1109|1108.8|1109|1108.8|1108.8|1108.4|145
1636456350000|2021-11-09 11:12:30|1108.8|1108.6|1109|1108.8|1109.4|1109|1108.8|1108.4|4120
1636456370000|2021-11-09 11:12:50|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1108.8|0
1636456380000|2021-11-09 11:13:00|1109.2|1109.2|1109.2|1109|1109.2|1109.2|1109.2|1108.8|8
1636456390000|2021-11-09 11:13:10|1109|1108.8|1109|1108.8|1109|1108.8|1109|1108.6|8
1636456400000|2021-11-09 11:13:20||1108.6||1108.8||1108.8||1108.6|0
1636456410000|2021-11-09 11:13:30||1108.6||1108.8||1108.8||1108.6|0
1636456420000|2021-11-09 11:13:40|1109.2|1109|1109|1108.8|1109.2|1109|1109|1108.6|3025
1636456430000|2021-11-09 11:13:50|1109.2|1109|1109.2|1109|1109.2|1109|1109.2|1109|3910
1636456440000|2021-11-09 11:14:00|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|0
1636456450000|2021-11-09 11:14:10||1109||1109.2||1109.2||1109|0
1636456460000|2021-11-09 11:14:20|1109.2|1109|1109.2|1109|1109.2|1109|1109.2|1109|0
1636456470000|2021-11-09 11:14:30|1109|1108.8|1108.8|1108.6|1109.2|1109|1108.8|1108.4|5620
1636456480000|2021-11-09 11:14:40|1109|1108.8|1109.2|1109|1109.2|1109|1109|1108.6|97
1636456490000|2021-11-09 11:14:50|1109|1108.8|1109|1108.8|1109.2|1108.8|1108.8|1108.6|1016
1636456500000|2021-11-09 11:15:00|1109.2|1109|1109.2|1109|1109.2|1109|1109.2|1109|0
1636456510000|2021-11-09 11:15:10|1109|1108.8|1109|1108.8|1109|1108.8|1109|1108.6|8
1636456520000|2021-11-09 11:15:20|1109.2|1108.6|1109|1108.8|1109.2|1108.8|1108.8|1108.6|3370
1636456530000|2021-11-09 11:15:30||1108.6||1108.8||1108.8||1108.6|8
1636456540000|2021-11-09 11:15:40||1108.6||1108.8||1108.8||1108.6|0
1636456550000|2021-11-09 11:15:50||1108.6||1108.8||1108.8||1108.6|0
1636456560000|2021-11-09 11:16:00|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.8|1108.4|8
1636456570000|2021-11-09 11:16:10|1109|1108.6|1108.4|1108.2|1109|1108.8|1108.4|1108|6842
1636456580000|2021-11-09 11:16:20||1108||1108.2||1108.2||1108|8
1636456600000|2021-11-09 11:16:40||1108||1108.2||1108.2||1108|8
1636456610000|2021-11-09 11:16:50|1108.6|1108.4|1108.4|1108.2|1108.6|1108.4|1108.4|1108.2|597
1636456630000|2021-11-09 11:17:10|1108.6|1108.4|1109|1108.8|1109|1108.8|1108.6|1108.4|2029
1636456640000|2021-11-09 11:17:20|1108.8|1108.6|1108.8|1108.6|1108.8|1108.6|1108.8|1108.4|94
1636456650000|2021-11-09 11:17:30|1108.6|1108.4|1108.6|1108.4|1109|1108.8|1108.6|1108.2|7740
1636456660000|2021-11-09 11:17:40|1108.4|1108.2|1108|1107.8|1108.4|1108.4|1108|1107.6|1886
1636456670000|2021-11-09 11:17:50|1107.8|1107.6|1108.2|1108|1108.2|1108|1107.8|1107.4|8
1636456680000|2021-11-09 11:18:00|1108|1107.8|1108|1107.8|1108|1107.8|1108|1107.6|0
1636456690000|2021-11-09 11:18:10|1108.2|1107.6|1108|1107.8|1108.2|1108|1108|1107.6|8
1636456700000|2021-11-09 11:18:20|1107.8|1107.6|1108|1107.8|1108|1107.8|1107.8|1107.6|821
1636456710000|2021-11-09 11:18:30||1107.6||1107.8||1107.8||1107.6|8
1636456720000|2021-11-09 11:18:40|1108.2|1108|1108.2|1107.8|1108.2|1108|1108|1107.8|2024
1636456730000|2021-11-09 11:18:50|1108|1108|1108.2|1108|1108.2|1108|1108|1107.6|1053
1636456740000|2021-11-09 11:19:00|1108.4|1107.8|1108.2|1108|1108.4|1108.2|1108.2|1107.8|1920
1636456750000|2021-11-09 11:19:10|1108.4|1107.8|1108.4|1107.8|1108.4|1108|1108|1107.6|2118
1636456760000|2021-11-09 11:19:20|1108.2|1108|1108.2|1108|1108.4|1108.2|1108|1107.8|461
1636456770000|2021-11-09 11:19:30|1108.4||1108.2||1108.4||1108.2||8
1636456780000|2021-11-09 11:19:40|1108.4|1107.8|1108.2|1108|1108.4|1108|1108.2|1107.8|0
1636456790000|2021-11-09 11:19:50|1108.4|1108.2|1108.6|1108.4|1108.6|1108.4|1108.2|1108|1191
1636456800000|2021-11-09 11:20:00|1108.4|1108.2|1108.6|1108.4|1108.6|1108.4|1108.4|1108|16
1636456810000|2021-11-09 11:20:10||1108.2||1108.4||1108.4||1108.2|0
1636456820000|2021-11-09 11:20:20||1108.2||1108.4||1108.4||1108.2|0
1636456830000|2021-11-09 11:20:30||1108.2||1108.4||1108.4||1108.2|0
1636456840000|2021-11-09 11:20:40|1108.8|1108.6|1108.8|1108.6|1108.8|1108.6|1108.8|1108.6|586
1636456850000|2021-11-09 11:20:50|1108.6|1108.4|1108.6|1108.4|1108.6|1108.6|1108.6|1108.4|8
1636456860000|2021-11-09 11:21:00|1108.8|1108.6|1108.8|1108.2|1108.8|1108.6|1108.8|1108.2|26
1636456870000|2021-11-09 11:21:10||1108.4||1108.6||1108.6||1108.2|1516
1636456880000|2021-11-09 11:21:20|1108.6|1108.4|1108.6|1108.4|1108.6|1108.4|1108.6|1108.2|933
1636456890000|2021-11-09 11:21:30|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.8|1108.2|669
1636456900000|2021-11-09 11:21:40|1108.6|1108.2|1108.6|1108.4|1108.6|1108.4|1108.6|1108.2|0
1636456910000|2021-11-09 11:21:50|1108.4|1108.2|1108|1107.8|1108.4|1108.4|1107.8|1107.4|3347
1636456920000|2021-11-09 11:22:00||1107.6||1107.8||1107.8||1107.6|8
1636456930000|2021-11-09 11:22:10|1107.8|1107.6|1107.8|1107.6|1108|1107.8|1107.6|1107.4|2794
1636456940000|2021-11-09 11:22:20|1108|1107.8|1108|1107.8|1108|1107.8|1107.8|1107.6|8
1636456960000|2021-11-09 11:22:40|1107.8|1107.6|1107.6|1107.4|1107.8|1107.6|1107.6|1107.2|1909
1636456970000|2021-11-09 11:22:50|||||||||8
1636456980000|2021-11-09 11:23:00|1107.8|1107.2|1107.6|1107.4|1107.8|1107.4|1107.4|1107|8109
1636456990000|2021-11-09 11:23:10|1107.4|1107.2|1107.4|1107|1107.4|1107.4|1107.4|1107|16
1636457000000|2021-11-09 11:23:20|1107.6|1107.2|1107.6|1107.4|1107.6|1107.4|1107.4|1107|12557
1636457010000|2021-11-09 11:23:30|1107.8|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.6|3
1636457020000|2021-11-09 11:23:40|1107.8|1107.8|1108|1107.8|1108|1107.8|1107.8|1107.6|676
1636457030000|2021-11-09 11:23:50|1107.8|1107.6|1108|1107.8|1108|1107.8|1107.8|1107.6|0
1636457040000|2021-11-09 11:24:00|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|0
1636457050000|2021-11-09 11:24:10|1107.6|1107.4|1107.8|1107.6|1107.8|1107.6|1107.6|1107.4|1005
1636457060000|2021-11-09 11:24:20|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|8
1636457070000|2021-11-09 11:24:30|1107.4|1107.4|1107.6|1107.4|1107.6|1107.4|1107.4|1107|409
1636457080000|2021-11-09 11:24:40|1107.4|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107|8
1636457090000|2021-11-09 11:24:50||1107||1107.2||1107.2||1107|0
1636457100000|2021-11-09 11:25:00|1107.8|1107|1107.4|1107.2|1107.8|1107.6|1107.4|1107|14386
1636457110000|2021-11-09 11:25:10||1107||1107.2||1107.2||1107|0
1636457120000|2021-11-09 11:25:20|1107.2|1107|1107.2|1107|1107.4|1107.2|1107.2|1107|1634
1636457130000|2021-11-09 11:25:30|1107|1106.8|1106.8|1106.4|1107|1106.8|1106.6|1106.4|17643
1636457140000|2021-11-09 11:25:40|1107|1106.6|1107.4|1107|1107.4|1107|1107|1106.6|348
1636457150000|2021-11-09 11:25:50|1107.2|1107.2|1107.2|1107|1107.4|1107.2|1107.2|1106.8|8
1636457160000|2021-11-09 11:26:00||1106.8||1107||1107||1106.8|459
1636457170000|2021-11-09 11:26:10|1107.4|1107.2|1107.4|1107.2|1107.4|1107.2|1107.4|1107|794
1636457180000|2021-11-09 11:26:20||1107||1107.2||1107.2||1107|0
1636457190000|2021-11-09 11:26:30|1107.6|1107.4|1107.8|1107.6|1108|1107.6|1107.6|1107.4|1815
1636457200000|2021-11-09 11:26:40|1108|1107.8|1108|1107.8|1108.2|1107.8|1107.8|1107.6|16
1636457210000|2021-11-09 11:26:50|1108.2||1108||1108.2||1108||0
1636457220000|2021-11-09 11:27:00|1107.8|1107.6|1108|1107.8|1108|1107.8|1107.8|1107.4|961
1636457230000|2021-11-09 11:27:10|1108.2|1108|1108.2|1108|1108.2|1108|1108.2|1107.8|6139
1636457240000|2021-11-09 11:27:20|1108|1107.8|1108|1107.8|1108|1107.8|1108|1107.6|36
1636457250000|2021-11-09 11:27:30|1107.8|1107.4|1107.6|1107.4|1107.8|1107.4|1107.6|1107.2|1382
1636457260000|2021-11-09 11:27:40|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107.4|1107|0
1636457270000|2021-11-09 11:27:50|1107.6|1107.2|1107.8|1107.6|1107.8|1107.6|1107.6|1107.2|5573
1636457280000|2021-11-09 11:28:00|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|1107.2|1107|16
1636457290000|2021-11-09 11:28:10|1107.4|1107.2|1107.4|1107.2|1107.4|1107.2|1107.4|1107|0
1636457300000|2021-11-09 11:28:20|1107.2|1107|1107.6|1107.2|1107.6|1107.4|1107.2|1107|1269
1636457310000|2021-11-09 11:28:30|1107.8|1107.4|1108|1107.8|1108|1107.8|1107.8|1107.4|468
1636457330000|2021-11-09 11:28:50|1107.8|1107.6|1108|1107.8|1108.2|1108|1107.8|1107.6|10168
1636457340000|2021-11-09 11:29:00|1107.8|1107.6|1108|1107.8|1108|1107.8|1107.8|1107.6|502
1636457350000|2021-11-09 11:29:10|1108.2|1107.6|1108.2|1108|1108.2|1108|1108.2|1107.6|895
1636457360000|2021-11-09 11:29:20|1108|1107.8|1108|1107.8|1108|1107.8|1108|1107.6|1230
1636457370000|2021-11-09 11:29:30|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|1107.6|1107.4|1172
1636457380000|2021-11-09 11:29:40|1107.6|1107.4|1107.6|1107.4|1107.8|1107.6|1107.6|1107.2|1337
1636457390000|2021-11-09 11:29:50|1107.4|1107.2|1107.4|1107|1107.6|1107.4|1107.4|1107|1706
1636457400000|2021-11-09 11:30:00|1107.2|1107.2|1107|1106.8|1107.4|1107.2|1107|1106.6|7244
1636457410000|2021-11-09 11:30:10|1106.8|1106.6|1106.8|1106.6|1106.8|1106.6|1106.8|1106.4|8
1636457420000|2021-11-09 11:30:20|1106.6|1106.4|1106.6|1106.4|1106.6|1106.4|1106.6|1106.2|8
1636457430000|2021-11-09 11:30:30|1106.4|1106.2|1106.4|1106.2|1106.6|1106.4|1106.4|1106|224
1636457440000|2021-11-09 11:30:40|1106.2|1106|1106.4|1106|1106.4|1106.2|1106.2|1106|1437
1636457450000|2021-11-09 11:30:50|1106.2|1106.2|1106.4|1106.2|1106.4|1106.2|1106.2|1106.2|401
1636457460000|2021-11-09 11:31:00|1106.6|1106.4|1106.4|1106.2|1106.6|1106.4|1106.4|1106|10810
1636457470000|2021-11-09 11:31:10|1106.2|1106|1106.2|1106|1106.2|1106|1106.2|1105.8|1360
1636457480000|2021-11-09 11:31:20|1106|1105.8|1106.2|1106|1106.2|1106|1106|1105.6|1965
1636457490000|2021-11-09 11:31:30||1105.8||1106||1106||1105.8|0
1636457500000|2021-11-09 11:31:40|1106|1105.8|1106.2|1106|1106.2|1106|1106|1105.6|484
1636457510000|2021-11-09 11:31:50||1105.8||1106||1106||1105.8|1021
1636457520000|2021-11-09 11:32:00||1105.8||1106||1106||1105.8|0
1636457530000|2021-11-09 11:32:10|1106|1105.8|1106|1105.8|1106|1105.8|1106|1105.6|242
1636457540000|2021-11-09 11:32:20||1105.6||1105.8||1105.8||1105.6|0
1636457550000|2021-11-09 11:32:30|1105.8|1105.6|1106|1105.6|1106|1105.8|1105.8|1105.6|228
1636457560000|2021-11-09 11:32:40|1106.2|1105.8|1106.2|1106|1106.4|1106.2|1106|1105.6|7424
1636457570000|2021-11-09 11:32:50|1106.4|1106.2|1106.4|1106.2|1106.4|1106.2|1106.4|1106|10
1636457580000|2021-11-09 11:33:00|1106.6|1106.4|1106.4|1106.2|1106.6|1106.4|1106.4|1106|1886
1636457590000|2021-11-09 11:33:10||1106||1106.2||1106.2||1106|0
1636457600000|2021-11-09 11:33:20||1106||1106.2||1106.2||1106|0
1636457620000|2021-11-09 11:33:40|1106.2|1106|1106.2|1106|1106.4|1106.2|1106|1105.8|4952
1636457630000|2021-11-09 11:33:50|1106|1105.8|1106|1105.8|1106|1106|1106|1105.8|8
1636457640000|2021-11-09 11:34:00|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|1105.6|1105.4|4376
1636457650000|2021-11-09 11:34:10|1106|1105.4|1106.2|1106|1106.2|1106|1105.8|1105.4|1277
1636457660000|2021-11-09 11:34:20|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|786
1636457670000|2021-11-09 11:34:30|1106.4|1106.4|1106.6|1106.4|1106.6|1106.4|1106.4|1106.2|505
1636457680000|2021-11-09 11:34:40|1107|1106.6|1107|1106.8|1107|1106.8|1106.6|1106.4|5732
1636457690000|2021-11-09 11:34:50||1106.6||1106.8||1106.8||1106.6|8
1636457700000|2021-11-09 11:35:00|1106.8|1106.6|1106.8|1106.6|1107|1106.8|1106.8|1106.4|2093
1636457710000|2021-11-09 11:35:10|1107|1106.8|1106.8|1106.6|1107|1106.8|1106.8|1106.4|8
1636457730000|2021-11-09 11:35:30|1107|1106.8|1107|1106.8|1107|1106.8|1107|1106.8|0
1636457750000|2021-11-09 11:35:50||1106.6||1106.8||1106.8||1106.6|86
1636457760000|2021-11-09 11:36:00|1107.2|1106.6|1107|1106.8|1107.2|1106.8|1107|1106.6|8
1636457770000|2021-11-09 11:36:10||1106.6||1106.8||1106.8||1106.6|0
1636457780000|2021-11-09 11:36:20|1106.8|1106.6|1106.4|1106.2|1107|1106.6|1106.4|1106.2|1558
1636457790000|2021-11-09 11:36:30||1106||1106.2||1106.2||1106|0
1636457800000|2021-11-09 11:36:40|1106.2|1106|1106.2|1105.8|1106.2|1106|1106.2|1105.8|8
1636457810000|2021-11-09 11:36:50|1106|1106|1105.6|1105.4|1106|1106|1105.6|1105.2|2321
1636457820000|2021-11-09 11:37:00||1105.2||1105.4||1105.4||1105.2|312
1636457830000|2021-11-09 11:37:10|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|1105.6|1105.4|639
1636457840000|2021-11-09 11:37:20||1105.4||1105.6||1105.6||1105.4|8
1636457850000|2021-11-09 11:37:30|1105.6|1105.4|1105.8|1105.6|1105.8|1105.6|1105.6|1105.4|88
1636457860000|2021-11-09 11:37:40||1105.4||1105.6||1105.6||1105.4|0
1636457870000|2021-11-09 11:37:50|1105.6|1105.4|1105.6|1105.2|1105.6|1105.6|1105.6|1105.2|495
1636457880000|2021-11-09 11:38:00|1105.8|1105.4|1105.8|1105.6|1105.8|1105.6|1105.8|1105.4|2659
1636457890000|2021-11-09 11:38:10|||||||||1388
1636457900000|2021-11-09 11:38:20|1105.6|1105.4|1105.8|1105.6|1105.8|1105.6|1105.6|1105.2|1465
1636457910000|2021-11-09 11:38:30||1105.4||1105.6||1105.6||1105.4|0
1636457920000|2021-11-09 11:38:40|1105.6|1105.4|1106|1105.8|1106|1105.8|1105.6|1105.4|3586
1636457930000|2021-11-09 11:38:50||1105.6||1105.8||1105.8||1105.6|0
1636457940000|2021-11-09 11:39:00|1106.2|1106|1106.2|1106|1106.4|1106|1106.2|1105.8|988
1636457950000|2021-11-09 11:39:10||1105.8||1105.8||1106||1105.6|0
1636457960000|2021-11-09 11:39:20||1106||1106||1106||1106|0
1636457980000|2021-11-09 11:39:40||1105.8||1106||1106||1105.8|0
1636457990000|2021-11-09 11:39:50|1106|1105.8|1106|1105.8|1106|1105.8|1106|1105.6|8
1636458000000|2021-11-09 11:40:00||1105.6||1105.8||1105.8||1105.6|0
1636458010000|2021-11-09 11:40:10||1105.6||1105.8||1105.8||1105.6|340
1636458030000|2021-11-09 11:40:30||1105.6||1105.8||1105.8||1105.6|8
1636458040000|2021-11-09 11:40:40|1106.2|1106|1106|1105.8|1106.2|1106|1106|1105.8|1163
1636458050000|2021-11-09 11:40:50|1105.8|1105.6|1105.8|1105.6|1106|1105.8|1105.8|1105.4|292
1636458060000|2021-11-09 11:41:00|1105.6|1105.4|1105.4|1105.2|1105.6|1105.6|1105.4|1105.2|2198
1636458120000|2021-11-09 11:42:00|1105.2|1105|1105.2|1105|1105.4|1105|1105.2|1105|7202
1636458160000|2021-11-09 11:42:40|1105.4|1105.2|1105.8|1105.6|1105.8|1105.6|1105.4|1105.2|7107
1636458170000|2021-11-09 11:42:50|1105.6|1105.4|1105.4|1105.2|1105.6|1105.6|1105.4|1105.2|1097
1636458180000|2021-11-09 11:43:00|1105.2|1105|1105.4|1105.2|1105.4|1105.2|1105.2|1105|1251
1636458190000|2021-11-09 11:43:10|1105.6|1105.4|1105.8|1105.6|1106|1105.6|1105.6|1105.4|5444
1636458200000|2021-11-09 11:43:20||1105.4||1105.6||1105.6||1105.4|0
1636458210000|2021-11-09 11:43:30|1105.6|1105.4|1105.8|1105.6|1105.8|1105.6|1105.6|1105.4|508
1636458220000|2021-11-09 11:43:40|1105.6|1105.4|1105.2|1105|1105.6|1105.4|1105.2|1105|2924
1636458230000|2021-11-09 11:43:50|1105.4|1105.2|1105.4|1105.2|1105.4|1105.2|1105.4|1105.2|2516
1636458250000|2021-11-09 11:44:10|1105.2|1105|1105.2|1105|1105.2|1105|1105.2|1105|15625
1636458260000|2021-11-09 11:44:20|1105|1104.8|1105.4|1105|1105.4|1105.2|1105|1104.6|46133
1636458270000|2021-11-09 11:44:30|1105.6|1105.2|1105.2|1105|1105.8|1105.4|1105.2|1105|5584
1636458280000|2021-11-09 11:44:40|1105.4|1105.2|1105.6|1105.4|1105.6|1105.4|1105.4|1105.2|2197
1636458290000|2021-11-09 11:44:50|1105.4|1105.2|1105.4|1105.2|1105.4|1105.4|1105.4|1105.2|10
1636458300000|2021-11-09 11:45:00|1105.6|1105|1105.6|1105.2|1105.6|1105.2|1105.6|1105|0
1636458310000|2021-11-09 11:45:10||1105.4||1105.2||1105.4||1105.2|0
1636458320000|2021-11-09 11:45:20|1105.4|1105|1105.6|1105.2|1105.6|1105.4|1105.2|1105|8694
1636458340000|2021-11-09 11:45:40|1105.4||1105.4||1105.4||1105.4||0
1636458350000|2021-11-09 11:45:50|1105.6|1105|1105.4|1105.2|1105.6|1105.2|1105.4|1105|1234
1636458360000|2021-11-09 11:46:00|1105.2|1105|1105.2|1104.8|1105.2|1105|1104.6|1104.4|19483
1636458370000|2021-11-09 11:46:10|1105|1104.6|1104.6|1104.2|1105|1104.6|1104.4|1104.2|4513
1636458380000|2021-11-09 11:46:20|1104.8|1104.4|1105|1104.6|1105|1104.8|1104.8|1104.4|815
1636458390000|2021-11-09 11:46:30|1105.2||1105.2||1105.2||1105.2||0
1636458400000|2021-11-09 11:46:40|1105.4|1104.8|1105.6|1105.4|1105.6|1105.4|1105.4|1104.8|250
1636458410000|2021-11-09 11:46:50|1105.8|1105.6|1105.6|1105.4|1106|1105.6|1105.6|1105.4|2012
1636458440000|2021-11-09 11:47:20|1105.4|1105|1105.6|1105.4|1105.6|1105.4|1105.4|1105|8458
1636458460000|2021-11-09 11:47:40|1105.4|1105.2|1105.2|1105|1105.4|1105.2|1105.2|1105|1813
1636458480000|2021-11-09 11:48:00|1105|1104.8|1104.8|1104.6|1105|1104.8|1104.8|1104.6|2163
1636458490000|2021-11-09 11:48:10|1104.6|1104.4|1104.8|1104.6|1104.8|1104.6|1104.6|1104.4|5348
1636458500000|2021-11-09 11:48:20|1105|1104.8|1105|1104.8|1105|1104.8|1105|1104.8|1197
1636458510000|2021-11-09 11:48:30|1105.2|1105|1105.2|1105|1105.2|1105|1105.2|1105|633
1636458520000|2021-11-09 11:48:40|1105|1104.8|1105.2|1105|1105.2|1105|1105|1104.8|2745
1636458530000|2021-11-09 11:48:50|1105|1104.8|1105|1104.8|1105|1104.8|1105|1104.8|3010
1636458540000|2021-11-09 11:49:00|1105.2||1105||1105.2||1105||1000
1636458560000|2021-11-09 11:49:20|||||||||49
1636458570000|2021-11-09 11:49:30|1105.4|1105|1105.6|1105.2|1105.8|1105.4|1105.2|1104.8|14762
1636458580000|2021-11-09 11:49:40|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1105|1015
1636458600000|2021-11-09 11:50:00|1105.6|1105.4|1105.6|1105.4|1105.6|1105.4|1105.6|1105.4|6119
1636458610000|2021-11-09 11:50:10|1105.4|1105.2|1105.6|1105.4|1105.6|1105.4|1105.2|1104.8|19482
1636458620000|2021-11-09 11:50:20|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|4121
1636458630000|2021-11-09 11:50:30|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1636458640000|2021-11-09 11:50:40||1105.2||1105.2||1105.2||1105.2|0
1636458650000|2021-11-09 11:50:50||1105||1105||1105||1105|0
1636458660000|2021-11-09 11:51:00||1105.2||1105.2||1105.2||1105.2|0
1636458680000|2021-11-09 11:51:20|1105.2|1105|1105.4|1105|1105.4|1105|1105.2|1105|252
1636458690000|2021-11-09 11:51:30||1105.2||1105.2||1105.2||1105.2|0
1636458710000|2021-11-09 11:51:50|1105.6|1105.4|1106|1105.6|1106|1105.8|1105.4|1105.4|3892
1636458720000|2021-11-09 11:52:00|1105.8||1105.8||1106||1105.8||500
1636458750000|2021-11-09 11:52:30||1105.4||1105.6||1105.6||1105.4|650
1636458760000|2021-11-09 11:52:40|||||||||176
1636458770000|2021-11-09 11:52:50||1105.4||1105.6||1105.6||1105.4|0
1636458790000|2021-11-09 11:53:10|1106|1105.8|1106|1105.8|1106|1105.8|1106|1105.8|2688
1636458830000|2021-11-09 11:53:50|||||||||300
1636458840000|2021-11-09 11:54:00|1105.8|1105.6|1105.6|1105.4|1105.8|1105.6|1105.6|1105.4|514
1636458850000|2021-11-09 11:54:10|1105.4|1105.2|1105.4|1105.2|1105.4|1105.2|1105.4|1105.2|581
1636458870000|2021-11-09 11:54:30|1105.2|1105|1104.4|1104|1105.2|1105|1104.2|1104|17152
1636458880000|2021-11-09 11:54:40|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.6|5022
1636458890000|2021-11-09 11:54:50|1104||1104.2||1104.2||1104||477
1636458900000|2021-11-09 11:55:00|1104|1103.6|1104|1103.6|1104|1103.8|1104|1103.6|0
1636458930000|2021-11-09 11:55:30|1104.2|1103.8|1104.2|1104|1104.4|1104.2|1104|1103.8|4877
1636458940000|2021-11-09 11:55:40|1104.4|1104.2|1104.4|1104.2|1104.4|1104.2|1104.4|1104.2|190
1636458950000|2021-11-09 11:55:50||1104||1104.2||1104.2||1104|0
1636458960000|2021-11-09 11:56:00|1104.6|1104.4|1104.6|1104.4|1104.8|1104.4|1104.6|1104.4|643
1636458970000|2021-11-09 11:56:10||1104.2||1104.2||1104.2||1104.2|0
1636458980000|2021-11-09 11:56:20||1104.4||1104.2||1104.4||1104.2|3
1636459000000|2021-11-09 11:56:40|1104.8|1104.4|1104.8|1104.6|1105|1104.6|1104.8|1104.4|1399
1636459020000|2021-11-09 11:57:00|1105|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|388
1636459030000|2021-11-09 11:57:10|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1636459040000|2021-11-09 11:57:20|1105.6||1105.6||1105.6||1105.6||0
1636459050000|2021-11-09 11:57:30|1105.8|1105.2|1106|1105.6|1106|1105.6|1105.8|1105.2|536
1636459060000|2021-11-09 11:57:40|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|0
1636459070000|2021-11-09 11:57:50|1106||1106||1106.2||1106||294
1636459080000|2021-11-09 11:58:00|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|150
1636459090000|2021-11-09 11:58:10|1105.6|1105.4|1105.4|1105|1105.8|1105.4|1105.4|1105|8413
1636459120000|2021-11-09 11:58:40|1105|1104.8|1105.4|1105|1105.4|1105|1105|1104.8|8952
1636459130000|2021-11-09 11:58:50|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|600
1636459140000|2021-11-09 11:59:00|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|912
1636459160000|2021-11-09 11:59:20|1104.8|1104.4|1104.4|1103.8|1104.8|1104.4|1104.2|1103.8|7530
1636459170000|2021-11-09 11:59:30||1104||1104||1104||1104|0
1636459180000|2021-11-09 11:59:40|1104.6|1104.2|1105|1104.6|1105|1104.6|1104.4|1104.2|2672
1636459190000|2021-11-09 11:59:50|1105.2|1104.8|1105.2|1105|1105.4|1105|1105.2|1104.8|736
1636459330000|2021-11-09 12:02:10|1105.8|1105.2|1106|1105.6|1106.4|1105.8|1105.8|1105.2|1777
1636459340000|2021-11-09 12:02:20|1105.8|1105.8|1105.8|1105.4|1105.8|1105.8|1105.8|1105.4|1312
1636459350000|2021-11-09 12:02:30|1106|1105.6|1106|1105.6|1106|1105.8|1106|1105.6|479
1636459370000|2021-11-09 12:02:50|1106.2|1105.8|1106.2|1105.8|1106.2|1106|1106|1105.6|6528
1636459380000|2021-11-09 12:03:00|1106.4|1106|1106.4|1106|1106.4|1106|1106.2|1106|1765
1636459390000|2021-11-09 12:03:10|1106.6|1106.2|1107|1106.6|1107|1106.6|1106.4|1106.2|500
1636459400000|2021-11-09 12:03:20||1106.4||1106.4||1106.4||1106.4|0
1636459420000|2021-11-09 12:03:40|1107.4|1106.6|1107.2|1106.8|1107.4|1107|1107|1106.6|8000
1636459430000|2021-11-09 12:03:50|1107.4|1107|1107.6|1107.2|1107.8|1107.2|1107.4|1107|0
1636459450000|2021-11-09 12:04:10|1107.4|1107.4|1107.4|1107.2|1107.6|1107.4|1107.4|1107|20083
1636459460000|2021-11-09 12:04:20|1107.6|1107.4|1107.6|1107.4|1107.8|1107.4|1107.6|1107.4|859
1636459470000|2021-11-09 12:04:30|1107.8|1107.2|1107.8|1107.6|1108|1107.6|1107.8|1107.2|113
1636459480000|2021-11-09 12:04:40|1108||1107.8||1108||1107.8||500
1636459490000|2021-11-09 12:04:50|1108.8|1107.8|1108.4|1107.8|1109|1108.8|1108.2|1107.8|37603
1636459500000|2021-11-09 12:05:00|1108.2|1108|1108.4|1108.2|1108.4|1108.2|1108.2|1108|250
1636459510000|2021-11-09 12:05:10|1108.2|1108|1108.4|1108|1108.4|1108|1108.2|1108|0
1636459520000|2021-11-09 12:05:20|1108.2|1107.8|1108|1107.8|1108.2|1107.8|1108|1107.8|3889
1636459530000|2021-11-09 12:05:30|1108.2||1108.2||1108.2||1108.2||0
1636459540000|2021-11-09 12:05:40|1108.4|1108|1108.4|1108|1108.4|1108|1108.4|1108|393
1636459550000|2021-11-09 12:05:50|1108.2|1107.8|1108.2|1107.8|1108.4|1107.8|1108.2|1107.8|0
1636459560000|2021-11-09 12:06:00|1108||1108.2||1108.2||1108||0
1636459570000|2021-11-09 12:06:10|1108|1108|1108.2|1107.8|1108.4|1108|1108|1107.8|499
1636459600000|2021-11-09 12:06:40|1108|1107.6|1107.8|1107.6|1108|1107.6|1107.8|1107.6|0
1636459610000|2021-11-09 12:06:50|1107.6|1107.4|1107.8|1107.6|1108|1107.6|1107.6|1107.4|5635
1636459620000|2021-11-09 12:07:00|1108|1107.4|1107.8|1107.4|1108|1107.4|1107.6|1107.4|579
1636459630000|2021-11-09 12:07:10|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107.2|958
1636459640000|2021-11-09 12:07:20|1107.4|1107|1107.2|1107|1107.6|1107|1107.2|1107|1878
1636459650000|2021-11-09 12:07:30|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|1086
1636459660000|2021-11-09 12:07:40|1107.4|1107|1107.2|1107|1107.4|1107|1107.2|1107|4000
1636459700000|2021-11-09 12:08:20|1107|1106.8|1106.8|1106.4|1107|1106.8|1106.8|1106.4|244
1636459710000|2021-11-09 12:08:30||1106.6||1106.6||1106.6||1106.6|0
1636459720000|2021-11-09 12:08:40|1106.6|1106.4|1106.4|1106.2|1106.6|1106.4|1106.4|1106.2|591
1636459730000|2021-11-09 12:08:50||1106||1106||1106||1106|409
1636459740000|2021-11-09 12:09:00|1106.6|1106.2|1106.4|1106|1106.6|1106.4|1106.4|1106|550
1636459750000|2021-11-09 12:09:10|1106.2|1105.8|1106.4|1105.8|1106.4|1106.2|1106.2|1105.8|500
1636459760000|2021-11-09 12:09:20|1106.2|1105.6|1105.6|1105.2|1106.2|1105.6|1105.6|1105.2|485
1636459770000|2021-11-09 12:09:30|1105.8|1105|1105.6|1105|1105.8|1105|1105.6|1105|0
1636459780000|2021-11-09 12:09:40||1105.2||1105||1105.2||1105|0
1636459800000|2021-11-09 12:10:00|1105.4|1104.8|1105.2|1104.6|1105.4|1104.8|1105.2|1104.6|2121
1636459810000|2021-11-09 12:10:10|1105|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.8|0
1636459820000|2021-11-09 12:10:20|1105.4|1105|1105.4|1104.8|1105.4|1105|1105.2|1104.8|0
1636459830000|2021-11-09 12:10:30|1105.2|1105|1105.4|1105|1105.4|1105|1105.2|1104.8|710
1636459850000|2021-11-09 12:10:50|1105.6|1105.2|1105.2|1105|1105.6|1105.2|1105.2|1105|4469
1636459870000|2021-11-09 12:11:10|1105.4|1105.2|1105.6|1105.4|1105.8|1105.4|1105.4|1105|986
1636459880000|2021-11-09 12:11:20||1105.2||1105.4||1105.4||1105.2|0
1636459890000|2021-11-09 12:11:30||1105.2||1105.2||1105.2||1105.2|0
1636459930000|2021-11-09 12:12:10|1105.4|1105|1105.6|1105.4|1105.8|1105.4|1105.4|1105|2317
1636459940000|2021-11-09 12:12:20|1105.8|1105.2|1105.8|1105.4|1106|1105.4|1105.8|1105.2|167
1636459950000|2021-11-09 12:12:30|1106|1105.6|1106|1105.6|1106|1105.8|1106|1105.4|0
1636459960000|2021-11-09 12:12:40|1106.2|1105.8|1106.2|1106|1106.2|1106|1106.2|1105.8|478
1636459980000|2021-11-09 12:13:00||1105.8||1105.8||1106||1105.8|980
1636459990000|2021-11-09 12:13:10|1106||1106.2||1106.2||1106||1000
1636460000000|2021-11-09 12:13:20|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1105.8|1105.6|0
1636460010000|2021-11-09 12:13:30||1105.6||1105.6||1105.8||1105.6|0
1636460020000|2021-11-09 12:13:40||1105.8||1106||1106||1105.8|0
1636460030000|2021-11-09 12:13:50|1106|1105.8|1106|1105.6|1106|1105.8|1106|1105.6|1462
1636460040000|2021-11-09 12:14:00|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|500
1636460050000|2021-11-09 12:14:10|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|0
1636460060000|2021-11-09 12:14:20||1105.6||1105.6||1105.6||1105.4|0
1636460080000|2021-11-09 12:14:40|1106|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|1000
1636460090000|2021-11-09 12:14:50|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1636460100000|2021-11-09 12:15:00|1105.8|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.4|0
1636460110000|2021-11-09 12:15:10|1105.4|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|1010
1636460120000|2021-11-09 12:15:20|1105.2||1105.4||1105.4||1105.2||0
1636460130000|2021-11-09 12:15:30|1105.2||1105.4||1105.4||1105.2||0
1636460140000|2021-11-09 12:15:40|1105.2|1105.2|1105.4|1105|1105.4|1105.2|1105.2|1105|500
1636460170000|2021-11-09 12:16:10|1105.6|1105.2|1105.6|1105.4|1105.6|1105.4|1105.6|1105.2|2068
1636460180000|2021-11-09 12:16:20|1105.8|1105.6|1105.8|1105.4|1106.2|1106|1105.8|1105.4|2524
1636460190000|2021-11-09 12:16:30|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|500
1636460200000|2021-11-09 12:16:40|1105.8|1105.4|1105.8|1105.6|1105.8|1105.6|1105.8|1105.4|0
1636460210000|2021-11-09 12:16:50||1105.4||1105.4||1105.4||1105.4|0
1636460220000|2021-11-09 12:17:00||1105.2||1105.2||1105.2||1105.2|0
1636460230000|2021-11-09 12:17:10|1105.6|1105.4|1105.4|1105.2|1105.6|1105.4|1105.2|1105|742
1636460240000|2021-11-09 12:17:20||1105||1105||1105||1105|0
1636460260000|2021-11-09 12:17:40|1105.2|1105.2|1105.4|1105|1105.8|1105.2|1105.2|1105|701
1636460280000|2021-11-09 12:18:00||1105.2||1105.2||1105.2||1105.2|0
1636460300000|2021-11-09 12:18:20|1105.2|1105|1105.4|1105|1105.4|1105.2|1105.2|1105|2642
1636460310000|2021-11-09 12:18:30||1105.2||1105.2||1105.2||1105|0
1636460320000|2021-11-09 12:18:40|1105.6|1105.4|1106|1105.6|1106|1105.6|1105.6|1105.2|589
1636460330000|2021-11-09 12:18:50|1105.8|1105.4|1106|1105.8|1106|1105.8|1105.8|1105.4|591
1636460340000|2021-11-09 12:19:00|1106.2|1105.6|1106.2|1105.8|1106.2|1105.8|1106.2|1105.6|0
1636460360000|2021-11-09 12:19:20|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|2198
1636460390000|2021-11-09 12:19:50|1106|1106|1106|1105.8|1106|1106|1106|1105.6|502
1636460400000|2021-11-09 12:20:00|||||||||79
1636460420000|2021-11-09 12:20:20|1106.2||1106.2||1106.2||1106.2||35
1636460430000|2021-11-09 12:20:30|1106.4||1106.2||1106.4||1106.2||0
1636460440000|2021-11-09 12:20:40|1106.4||1106.4||1106.4||1106.2||0
1636460450000|2021-11-09 12:20:50|1106.2||1106.4||1106.4||1106.2||0
1636460460000|2021-11-09 12:21:00||1106||1106.2||1106.2||1106|0
1636460470000|2021-11-09 12:21:10|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|22
1636460500000|2021-11-09 12:21:40|1106.2||1106.4||1106.4||1106.2||0
1636460510000|2021-11-09 12:21:50||1106.2||1106.2||1106.2||1106.2|0
1636460520000|2021-11-09 12:22:00||1106||1106||1106.2||1106|1655
1636460530000|2021-11-09 12:22:10|1106.2|1106.2|1106.2|1105.8|1106.2|1106.2|1106.2|1105.8|413
1636460540000|2021-11-09 12:22:20|1106|1105.6|1106.2|1106|1106.2|1106|1105.8|1105.6|4313
1636460550000|2021-11-09 12:22:30|1106|1105.8|1106|1105.6|1106|1105.8|1105.8|1105.6|2847
1636460560000|2021-11-09 12:22:40|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.6|1105.4|677
1636460570000|2021-11-09 12:22:50|1106.2|1105.8|1106.2|1105.8|1106.2|1106|1106.2|1105.8|1670
1636460580000|2021-11-09 12:23:00|1106||1106.2||1106.2||1106||0
1636460590000|2021-11-09 12:23:10|1106|1105.6|1106|1105.6|1106|1105.8|1106|1105.6|0
1636460600000|2021-11-09 12:23:20|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1636460610000|2021-11-09 12:23:30|1106.2|1105.8|1106.6|1106.2|1106.8|1106.4|1106.2|1105.8|5151
1636460630000|2021-11-09 12:23:50|1106.4||1106.4||1106.4||1106.4||0
1636460640000|2021-11-09 12:24:00|1106.6|1106|1106|1105.6|1106.6|1106|1105.8|1105.6|8210
1636460650000|2021-11-09 12:24:10|1106.2|1105.8|1106.6|1106.4|1106.6|1106.4|1106.2|1105.8|1734
1636460660000|2021-11-09 12:24:20||1106.2||1106.4||1106.4||1106.2|0
1636460670000|2021-11-09 12:24:30|||||||||145
1636460690000|2021-11-09 12:24:50|1106.8|1106.8|1106.6|1106.2|1107|1106.8|1106.6|1106.2|8339
1636460700000|2021-11-09 12:25:00||1106||1106||1106||1106|0
1636460710000|2021-11-09 12:25:10|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|0
1636460720000|2021-11-09 12:25:20||1106.4||1106.4||1106.4||1106.4|0
1636460730000|2021-11-09 12:25:30||1106.6||1106.4||1106.6||1106.4|0
1636460750000|2021-11-09 12:25:50|1106.6|1106.2|1106.6|1106.2|1106.8|1106.2|1106.6|1106.2|0
1636460760000|2021-11-09 12:26:00|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|1865
1636460770000|2021-11-09 12:26:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.2|0
1636460780000|2021-11-09 12:26:20||1106.2||1106.2||1106.2||1106.2|0
1636460790000|2021-11-09 12:26:30||1106.4||1106.4||1106.4||1106.4|0
1636460810000|2021-11-09 12:26:50||1106.6||1106.6||1106.6||1106.6|0
1636460860000|2021-11-09 12:27:40|||||||||200
1636460870000|2021-11-09 12:27:50|1107|1106.8|1107.6|1107.2|1107.6|1107.2|1107|1106.6|3504
1636460880000|2021-11-09 12:28:00|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.2|1107|2326
1636460890000|2021-11-09 12:28:10|1107.4|1107|1107.4|1107|1107.4|1107|1107.2|1107|954
1636460900000|2021-11-09 12:28:20|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1636460910000|2021-11-09 12:28:30|1107.8|1107.4|1108.2|1107.8|1108.2|1107.8|1107.8|1107.4|0
1636460920000|2021-11-09 12:28:40|1108.4|1108|1108.4|1108|1108.4|1108|1108.4|1108|0
1636460930000|2021-11-09 12:28:50|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.2|1108|0
1636460940000|2021-11-09 12:29:00|1108.2||1108.2||1108.2||1108.2||0
1636460960000|2021-11-09 12:29:20|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.6|683
1636460970000|2021-11-09 12:29:30|1108|1107.6|1108|1107.6|1108.4|1108.2|1108|1107.4|16204
1636460980000|2021-11-09 12:29:40|1108.2|1107.8|1108.2|1107.8|1108.2|1108|1108.2|1107.8|1732
1636460990000|2021-11-09 12:29:50|1108.4|1108|1108.4|1108.2|1108.4|1108.2|1108.4|1108|147
1636461000000|2021-11-09 12:30:00|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|3023
1636461020000|2021-11-09 12:30:20|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|36
1636461040000|2021-11-09 12:30:40|1108.6|1108.2|1108.6|1108.4|1108.6|1108.4|1108.6|1108.2|259
1636461050000|2021-11-09 12:30:50||1108.2||1108.2||1108.4||1108.2|2205
1636461060000|2021-11-09 12:31:00||1108.4||1108.2||1108.4||1108.2|68
1636461070000|2021-11-09 12:31:10|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1636461080000|2021-11-09 12:31:20|1108.6|1108.2|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|0
1636461100000|2021-11-09 12:31:40|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1636461110000|2021-11-09 12:31:50|1108.6|1108.2|1108.6|1108.4|1108.8|1108.4|1108.6|1108.2|0
1636461120000|2021-11-09 12:32:00|1108.8|1108.6|1109.4|1109|1109.4|1109|1108.8|1108.4|31097
1636461130000|2021-11-09 12:32:10|1109.2|1108.8|1109|1108.8|1109.2|1109|1109|1108.8|500
1636461160000|2021-11-09 12:32:40|1108.8|1108.6|1108.6|1108.2|1108.8|1108.6|1108.4|1108.2|3928
1636461200000|2021-11-09 12:33:20|1108.4|1108|1108.2|1108|1108.4|1108|1108.2|1108|2675
1636461210000|2021-11-09 12:33:30|1108.4||1108.2||1108.4||1108.2||0
1636461220000|2021-11-09 12:33:40|1108.4|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108.2|42
1636461230000|2021-11-09 12:33:50|1108.4|1108|1108.4|1108|1108.4|1108.2|1108.4|1108|0
1636461240000|2021-11-09 12:34:00|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.6|1108|126
1636461250000|2021-11-09 12:34:10||1108.4||1108||1108.4||1108|0
1636461270000|2021-11-09 12:34:30|1108.4|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108|444
1636461280000|2021-11-09 12:34:40|||||||||150
1636461290000|2021-11-09 12:34:50|1108.4|1108|1108.6|1108|1108.6|1108.2|1108.4|1108|0
1636461300000|2021-11-09 12:35:00||1108.2||1108.2||1108.2||1108|0
1636461330000|2021-11-09 12:35:30||1108||1108||1108||1108|0
1636461350000|2021-11-09 12:35:50|1108.4|1108.2|1108.2|1108|1108.4|1108.2|1108.2|1108|1005
1636461370000|2021-11-09 12:36:10|1108|1107.8|1108|1107.8|1108.2|1107.8|1108|1107.8|340
1636461380000|2021-11-09 12:36:20|1108.2|1108|1108.2|1107.8|1108.2|1108|1108.2|1107.8|620
1636461390000|2021-11-09 12:36:30|1108||1108||1108||1108||136
1636461400000|2021-11-09 12:36:40||1107.6||1107.6||1107.6||1107.6|0
1636461410000|2021-11-09 12:36:50|1108.2|1107.8|1108|1107.6|1108.2|1108|1108|1107.6|0
1636461420000|2021-11-09 12:37:00|1108.2|1107.8|1107.4|1107.2|1108.2|1108|1107.2|1107|5828
1636461430000|2021-11-09 12:37:10||1107||1107.2||1107.2||1107|0
1636461450000|2021-11-09 12:37:30|1107.2|1107|1107.2|1107|1107.2|1107|1107.2|1106.8|1341
1636461460000|2021-11-09 12:37:40|1107.4|1107.2|1107.4|1107.2|1107.4|1107.2|1107.4|1107|130
1636461470000|2021-11-09 12:37:50|1107.2|1107|1107.4|1107|1107.6|1107.2|1107.2|1107|3760
1636461480000|2021-11-09 12:38:00|1107.6|1107.2|1108|1107.6|1108|1107.6|1107.6|1107.2|2129
1636461490000|2021-11-09 12:38:10|1108.2|1107.8|1108|1107.8|1108.2|1107.8|1108|1107.6|0
1636461500000|2021-11-09 12:38:20|1107.8|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|841
1636461510000|2021-11-09 12:38:30|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|104
1636461530000|2021-11-09 12:38:50|1107.6|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107|0
1636461540000|2021-11-09 12:39:00|1107.6|1107.4|1107.8|1107.6|1107.8|1107.6|1107.6|1107.4|0
1636461550000|2021-11-09 12:39:10|1107.6|1107.4|1107.8|1107.2|1107.8|1107.6|1107.6|1107.2|456
1636461560000|2021-11-09 12:39:20|1107.6|1107.4|1107.4|1107|1107.6|1107.4|1107.4|1107|0
1636461580000|2021-11-09 12:39:40|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107.2|1106.8|0
1636461590000|2021-11-09 12:39:50||1107||1107||1107||1107|0
1636461600000|2021-11-09 12:40:00|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|3
1636461610000|2021-11-09 12:40:10|1107|1106.6|1107|1106.6|1107|1106.8|1107|1106.6|0
1636461620000|2021-11-09 12:40:20|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107|1106.6|0
1636461630000|2021-11-09 12:40:30|1107|1106.6|1107|1106.8|1107.2|1106.8|1107|1106.6|1000
1636461640000|2021-11-09 12:40:40||1106.6||1106.8||1106.8||1106.6|11
1636461650000|2021-11-09 12:40:50|1107.2|1107|1107.2|1106.8|1107.2|1107|1107|1106.8|886
1636461670000|2021-11-09 12:41:10|1107.4|1107.2|1107.8|1107.4|1107.8|1107.6|1107.2|1107|4121
1636461680000|2021-11-09 12:41:20|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1636461700000|2021-11-09 12:41:40|1107.4|1107.4|1107.6|1107.2|1107.8|1107.4|1107.2|1106.6|21963
1636461710000|2021-11-09 12:41:50|1107.8|1107.4|1108|1107.6|1108.2|1107.8|1107.8|1107.4|446
1636461720000|2021-11-09 12:42:00||1107.4||1107.4||1107.4||1107.4|0
1636461730000|2021-11-09 12:42:10|1107.8|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|0
1636461740000|2021-11-09 12:42:20|1107.6||1107.8||1107.8||1107.6||0
1636461780000|2021-11-09 12:43:00|1108|1107.6|1108.6|1108|1108.6|1108.2|1108|1107.6|2420
1636461790000|2021-11-09 12:43:10|1108.4|1108.2|1108|1107.8|1108.4|1108.4|1108|1107.8|5396
1636461800000|2021-11-09 12:43:20||1107.6||1107.6||1107.6||1107.6|1034
1636461810000|2021-11-09 12:43:30|1108.2|1107.8|1108.2|1107.8|1108.4|1107.8|1108.2|1107.6|467
1636461820000|2021-11-09 12:43:40||1108||1108||1108||1108|0
1636461830000|2021-11-09 12:43:50|1108|1107.8|1108|1107.8|1108|1107.8|1108|1107.8|888
1636461840000|2021-11-09 12:44:00|1108.2|1108|1108.2|1108|1108.2|1108|1108.2|1108|0
1636461850000|2021-11-09 12:44:10|1108.4|1108.2|1108.6|1108.2|1108.6|1108.4|1108.2|1108|223
1636461860000|2021-11-09 12:44:20||1108.4||1108.2||1108.4||1108.2|0
1636461900000|2021-11-09 12:45:00||1108.4||1108.4||1108.4||1108.4|0
1636461920000|2021-11-09 12:45:20|1108.4|1108.2|1108.4|1108.2|1108.6|1108.2|1108.4|1108.2|13
1636461930000|2021-11-09 12:45:30|1108.6||1108.6||1108.6||1108.6||0
1636461960000|2021-11-09 12:46:00|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.6|2155
1636461990000|2021-11-09 12:46:30|1108|1107.6|1108|1107.6|1108.2|1107.8|1107.8|1107.4|3650
1636462000000|2021-11-09 12:46:40|1107.8||1108||1108||1107.8||0
1636462010000|2021-11-09 12:46:50||1107.8||1107.6||1107.8||1107.6|0
1636462020000|2021-11-09 12:47:00|1108.2|1107.8|1108|1107.6|1108.2|1108|1107.8|1107.6|3529
1636462030000|2021-11-09 12:47:10|1107.8||1107.8||1107.8||1107.8||0
1636462040000|2021-11-09 12:47:20|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|980
1636462050000|2021-11-09 12:47:30|1107.8|1107.6|1108|1107.4|1108|1107.6|1107.8|1107.4|122
1636462060000|2021-11-09 12:47:40|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|0
1636462080000|2021-11-09 12:48:00|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|1107.6|1107.2|0
1636462090000|2021-11-09 12:48:10|1107.8||1107.8||1107.8||1107.8||0
1636462100000|2021-11-09 12:48:20|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.4|0
1636462120000|2021-11-09 12:48:40|1107.8|1107.8|1107.8|1107.4|1107.8|1107.8|1107.8|1107.4|900
1636462130000|2021-11-09 12:48:50||1107.6||1107.4||1107.6||1107.4|0
1636462140000|2021-11-09 12:49:00|1108|1107.6|1108.2|1107.8|1108.2|1108|1108|1107.6|2466
1636462150000|2021-11-09 12:49:10|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1636462160000|2021-11-09 12:49:20|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|60
1636462170000|2021-11-09 12:49:30||1107.4||1107.6||1107.6||1107.4|0
1636462180000|2021-11-09 12:49:40|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|16
1636462190000|2021-11-09 12:49:50|1108.2|1107.8|1108.2|1107.6|1108.2|1107.8|1108.2|1107.6|0
1636462200000|2021-11-09 12:50:00|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.8|0
1636462210000|2021-11-09 12:50:10|1108|1107.6|1108|1107.8|1108|1107.8|1108|1107.6|0
1636462220000|2021-11-09 12:50:20|1108.2|1107.6|1108|1107.6|1108.2|1107.6|1108|1107.6|0
1636462250000|2021-11-09 12:50:50|1107.8||1108||1108||1107.8||500
1636462260000|2021-11-09 12:51:00|1108.2|1107.8|1108.2|1108|1108.2|1108|1108.2|1107.8|916
1636462270000|2021-11-09 12:51:10|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.4|1108|460
1636462280000|2021-11-09 12:51:20|1108.2||1108.4||1108.4||1108.2||0
1636462290000|2021-11-09 12:51:30||1108.2||1108||1108.2||1108|0
1636462330000|2021-11-09 12:52:10|1108.6|1108.2|1108.8|1108.4|1108.8|1108.6|1108.4|1108.2|1621
1636462340000|2021-11-09 12:52:20||1108.6||1108.4||1108.6||1108.4|0
1636462350000|2021-11-09 12:52:30||1108.6||1108.6||1108.6||1108.6|0
1636462390000|2021-11-09 12:53:10|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|36
1636462400000|2021-11-09 12:53:20|1109.4|1109|1109.4|1109.2|1109.6|1109.2|1109.4|1109|953
1636462410000|2021-11-09 12:53:30|1109.2|1109|1109.2|1108.6|1109.2|1109|1109.2|1108.6|609
1636462420000|2021-11-09 12:53:40|1109|1108.8|1109.4|1109|1109.4|1109.2|1108.8|1108.6|1612
1636462430000|2021-11-09 12:53:50||1109.2||1109.2||1109.2||1109.2|0
1636462440000|2021-11-09 12:54:00||1109||1109.2||1109.2||1109|0
1636462480000|2021-11-09 12:54:40|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.4|1109.2|2113
1636462490000|2021-11-09 12:54:50|1109.4|1109.4|1109.4|1109.2|1109.4|1109.4|1109.4|1109.2|0
1636462500000|2021-11-09 12:55:00|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|1109.6|1109.2|695
1636462510000|2021-11-09 12:55:10||1109.2||1109.2||1109.2||1109.2|0
1636462540000|2021-11-09 12:55:40|1109.8|1109.4|1109.8|1109.2|1110|1109.6|1109.8|1109.2|2540
1636462550000|2021-11-09 12:55:50||1109.4||1109.4||1109.4||1109.4|0
1636462560000|2021-11-09 12:56:00|1110|1109.2|1110|1109.8|1110|1109.8|1109.8|1109.2|8768
1636462570000|2021-11-09 12:56:10|1109.8|1109.6|1109.6|1109.2|1109.8|1109.6|1109.2|1108.8|1273
1636462580000|2021-11-09 12:56:20|1109.4|1109|1109.2|1108.8|1109.4|1109|1109.2|1108.8|0
1636462590000|2021-11-09 12:56:30|1109||1109.2||1109.2||1109||0
1636462600000|2021-11-09 12:56:40|1109|1108.6|1108.8|1108.6|1109|1108.6|1108.8|1108.4|880
1636462610000|2021-11-09 12:56:50|1109|1108.8|1109|1108.8|1109|1108.8|1109|1108.8|0
1636462620000|2021-11-09 12:57:00|1108.8|1108.6|1108.6|1108.2|1109|1108.6|1108.4|1108.2|3529
1636462640000|2021-11-09 12:57:20|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.2|1107.8|2895
1636462670000|2021-11-09 12:57:50||1108.2||1108||1108.2||1108|0
1636462680000|2021-11-09 12:58:00||1108.2||1108.2||1108.2||1108|0
1636462700000|2021-11-09 12:58:20||1108||1108.2||1108.2||1108|0
1636462710000|2021-11-09 12:58:30||1108||1108||1108||1108|0
1636462720000|2021-11-09 12:58:40|1108.6|1108.2|1108.4|1108.2|1108.8|1108.4|1108.4|1108.2|287
1636462740000|2021-11-09 12:59:00||1108||1108||1108||1108|0
1636462770000|2021-11-09 12:59:30|1108.2|1107.8|1107.8|1107.6|1108.2|1107.8|1107.8|1107.4|572
1636462790000|2021-11-09 12:59:50|1108|1107.8|1108.4|1108.2|1108.6|1108.4|1108|1107.6|9124
1636462800000|2021-11-09 13:00:00|1108.6|1108.6|1108.6|1108.2|1108.8|1108.6|1108.6|1108.2|164
1636462810000|2021-11-09 13:00:10|1108.8|1108.4|1108.6|1108.4|1108.8|1108.4|1108.6|1108.4|18
1636462820000|2021-11-09 13:00:20|1108.8|1108.6|1108.6|1108.2|1109|1108.6|1108.4|1108.2|0
1636462830000|2021-11-09 13:00:30|1108.8|1108.6|1108.6|1108.4|1108.8|1108.6|1108.6|1108.2|8750
1636462840000|2021-11-09 13:00:40|1108.4|1108.2|1108.6|1108.4|1108.6|1108.4|1108.4|1108.2|1000
1636462850000|2021-11-09 13:00:50|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.8|1108.4|250
1636462870000|2021-11-09 13:01:10||1108.6||1108.4||1108.6||1108.4|0
1636462880000|2021-11-09 13:01:20|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|100
1636462910000|2021-11-09 13:01:50|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.8|1108.4|1120
1636462920000|2021-11-09 13:02:00|1108.6|1108.6|1108.6|1108.2|1108.6|1108.6|1108.6|1108.2|0
1636462930000|2021-11-09 13:02:10|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|1042
1636462940000|2021-11-09 13:02:20|1109|1108.6|1108.8|1108.6|1109|1108.6|1108.8|1108.4|2000
1636462960000|2021-11-09 13:02:40|||||||||90
1636463000000|2021-11-09 13:03:20|1109|1108.8|1109|1108.8|1109|1108.8|1109|1108.8|769
1636463010000|2021-11-09 13:03:30||1108.6||1108.8||1108.8||1108.6|0
1636463020000|2021-11-09 13:03:40||1108.6||1108.6||1108.8||1108.6|680
1636463040000|2021-11-09 13:04:00||1108.8||1108.8||1108.8||1108.8|0
1636463060000|2021-11-09 13:04:20|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.8|1108.4|3355
1636463070000|2021-11-09 13:04:30|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|958
1636463090000|2021-11-09 13:04:50||1108.6||1108.6||1108.6||1108.6|0
1636463100000|2021-11-09 13:05:00|1109|1108.8|1109.2|1108.8|1109.4|1109|1109|1108.6|7329
1636463110000|2021-11-09 13:05:10|1109|1109|1109.2|1109|1109.2|1109|1109|1109|0
1636463120000|2021-11-09 13:05:20||1108.8||1109||1109||1108.8|0
1636463130000|2021-11-09 13:05:30||1108.8||1108.8||1108.8||1108.8|0
1636463140000|2021-11-09 13:05:40|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|764
1636463150000|2021-11-09 13:05:50|1109.8||1109.6||1109.8||1109.6||0
1636463160000|2021-11-09 13:06:00|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|0
1636463170000|2021-11-09 13:06:10|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|0
1636463180000|2021-11-09 13:06:20|1109.6|1109.2|1109.2|1108.8|1109.6|1109.2|1109.2|1108.8|3006
1636463190000|2021-11-09 13:06:30|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1109|1108.6|902
1636463200000|2021-11-09 13:06:40|1109.4|1109|1109.4|1109|1109.6|1109.2|1109.4|1109|0
1636463210000|2021-11-09 13:06:50|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|0
1636463220000|2021-11-09 13:07:00|1109.8|1109.4|1109.8|1109.6|1109.8|1109.6|1109.8|1109.4|0
1636463230000|2021-11-09 13:07:10|1110|1109.8|1110|1109.8|1110|1109.8|1110|1109.6|1126
1636463240000|2021-11-09 13:07:20|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|814
1636463260000|2021-11-09 13:07:40|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.6|1109.2|4601
1636463270000|2021-11-09 13:07:50|1109.8||1110||1110||1109.8||0
1636463310000|2021-11-09 13:08:30||1109.8||1109.8||1109.8||1109.8|882
1636463320000|2021-11-09 13:08:40|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|864
1636463330000|2021-11-09 13:08:50|1110|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.6|0
1636463340000|2021-11-09 13:09:00|1110|1109.4|1110.2|1109.8|1110.4|1110.2|1110|1109.4|18364
1636463350000|2021-11-09 13:09:10|1110.4|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.6|0
1636463370000|2021-11-09 13:09:30|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1109.8|0
1636463380000|2021-11-09 13:09:40||1109.8||1109.8||1109.8||1109.8|0
1636463400000|2021-11-09 13:10:00||1110||1110||1110||1110|0
1636463420000|2021-11-09 13:10:20|1110.2|1109.8|1110.2|1110|1110.4|1110|1110|1109.8|2401
1636463430000|2021-11-09 13:10:30|1110.4|1109.8|1110.2|1110|1110.4|1110|1110.2|1109.8|0
1636463440000|2021-11-09 13:10:40|1110|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|1417
1636463450000|2021-11-09 13:10:50||1110||1110||1110||1110|0
1636463460000|2021-11-09 13:11:00|1110|1109.8|1109.4|1109|1110|1109.8|1109.4|1109|4315
1636463470000|2021-11-09 13:11:10|1109.6|1109.2|1109.4|1109.2|1109.6|1109.2|1109.4|1109.2|0
1636463480000|2021-11-09 13:11:20|1109.6|1109|1109.2|1108.8|1109.6|1109.2|1109.2|1108.8|460
1636463490000|2021-11-09 13:11:30|1109.4|1109|1109.2|1109|1109.4|1109.2|1109.2|1109|458
1636463500000|2021-11-09 13:11:40|1108.8|1108.8|1109.2|1108.8|1109.2|1108.8|1108.8|1108.6|5673
1636463520000|2021-11-09 13:12:00|1109|1108.6|1108.8|1108.6|1109|1108.6|1108.8|1108.4|98
1636463530000|2021-11-09 13:12:10|1109|1108.8|1109|1108.8|1109|1108.8|1109|1108.8|70
1636463550000|2021-11-09 13:12:30|1109.2|1108.6|1109|1108.6|1109.2|1108.8|1109|1108.6|480
1636463560000|2021-11-09 13:12:40|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.6|0
1636463570000|2021-11-09 13:12:50|1109.2|1109|1109.2|1108.8|1109.4|1109|1109.2|1108.8|0
1636463580000|2021-11-09 13:13:00||1109||1109||1109||1109|0
1636463590000|2021-11-09 13:13:10||1108.8||1108.8||1108.8||1108.8|0
1636463600000|2021-11-09 13:13:20|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|2659
1636463610000|2021-11-09 13:13:30|1109|1108.6|1108.8|1108.6|1109|1108.8|1108.8|1108.6|500
1636463620000|2021-11-09 13:13:40||1108.4||1108.6||1108.6||1108.4|460
1636463630000|2021-11-09 13:13:50|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1108.8|1108.6|799
1636463640000|2021-11-09 13:14:00||1108.6||1108.8||1108.8||1108.6|0
1636463660000|2021-11-09 13:14:20|1109|1108.6|1108.8|1108.6|1109|1108.6|1108.8|1108.6|13
1636463670000|2021-11-09 13:14:30||1108.4||1108.6||1108.6||1108.4|0
1636463680000|2021-11-09 13:14:40|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.6|105
1636463690000|2021-11-09 13:14:50|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|452
1636463700000|2021-11-09 13:15:00|1108.6|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|746
1636463730000|2021-11-09 13:15:30|1108.6|1108.2|1108.4|1108.2|1108.6|1108.2|1108.4|1108.2|88
1636463740000|2021-11-09 13:15:40|1108.6|1108|1108.4|1108|1108.6|1108|1108.4|1108|100
1636463750000|2021-11-09 13:15:50|1108.2||1108.4||1108.4||1108.2||0
1636463760000|2021-11-09 13:16:00|1108.2||1108.4||1108.4||1108.2||0
1636463770000|2021-11-09 13:16:10|1108.2||1108.4||1108.4||1108.2||0
1636463780000|2021-11-09 13:16:20||1107.8||1108||1108||1107.8|0
1636463790000|2021-11-09 13:16:30|1108.2|1107.8|1108.2|1108|1108.4|1108|1108.2|1107.8|0
1636463810000|2021-11-09 13:16:50|1108.4|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|1841
1636463820000|2021-11-09 13:17:00|1108.2|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|100
1636463830000|2021-11-09 13:17:10|1108.2|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|0
1636463860000|2021-11-09 13:17:40|1108.2||1108.4||1108.4||1108.2||0
1636463870000|2021-11-09 13:17:50|1108.2|1107.8|1107.6|1107.4|1108.2|1107.8|1107.6|1107.2|3371
1636463880000|2021-11-09 13:18:00|1107.4|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107.2|19
1636463890000|2021-11-09 13:18:10|1107.4|1107|1107.4|1107.2|1107.6|1107.2|1107.4|1107|0
1636463910000|2021-11-09 13:18:30|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|2305
1636463930000|2021-11-09 13:18:50|1107.4||1107.6||1107.6||1107.4||0
1636463940000|2021-11-09 13:19:00|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1636463960000|2021-11-09 13:19:20|1107.4|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|479
1636463970000|2021-11-09 13:19:30|1107.8|1107.4|1107.6|1107.2|1107.8|1107.6|1107.6|1107.2|2585
1636463980000|2021-11-09 13:19:40|1107.8|1107.4|1107.8|1107.6|1108|1107.6|1107.8|1107.4|2245
1636463990000|2021-11-09 13:19:50|1108|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1636464000000|2021-11-09 13:20:00|1107.8|1107.4|1108|1107.6|1108|1107.8|1107.8|1107.4|0
1636464010000|2021-11-09 13:20:10|1107.8||1107.8||1108||1107.8||0
1636464020000|2021-11-09 13:20:20|1108|1107.8|1108|1107.6|1108|1107.8|1108|1107.6|0
1636464030000|2021-11-09 13:20:30|1108.2|1107.8|1108.2|1108|1108.4|1108|1108.2|1107.8|541
1636464050000|2021-11-09 13:20:50|1108|1107.8|1108|1107.8|1108|1107.8|1108|1107.8|728
1636464060000|2021-11-09 13:21:00|1108.2|1107.6|1108|1107.6|1108.2|1108|1108|1107.6|6356
1636464070000|2021-11-09 13:21:10|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|0
1636464080000|2021-11-09 13:21:20|1108.4|1108|1108.4|1108|1108.4|1108.2|1108.4|1108|0
1636464100000|2021-11-09 13:21:40|1108.2||1108.2||1108.2||1108.2||0
1636464110000|2021-11-09 13:21:50||1107.8||1107.8||1108||1107.8|0
1636464120000|2021-11-09 13:22:00|1108.4|1108|1108.2|1107.8|1108.8|1108.4|1108|1107.8|3787
1636464140000|2021-11-09 13:22:20|1108|1107.6|1107.4|1107.2|1108|1107.6|1107.4|1107.2|2217
1636464150000|2021-11-09 13:22:30|1107.6|1107|1107.8|1107.2|1107.8|1107.4|1107.4|1107|222
1636464160000|2021-11-09 13:22:40|1107.6||1107.6||1107.6||1107.6||0
1636464190000|2021-11-09 13:23:10|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.2|0
1636464200000|2021-11-09 13:23:20|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1636464210000|2021-11-09 13:23:30|1107.4||1107.6||1107.6||1107.4||1054
1636464220000|2021-11-09 13:23:40|1107.4|1107|1107|1106.8|1107.4|1107|1107|1106.8|2639
1636464230000|2021-11-09 13:23:50|1106.8|1106.6|1107.2|1106.6|1107.2|1106.6|1106.8|1106.4|293
1636464240000|2021-11-09 13:24:00|1107||1107||1107||1107||0
1636464250000|2021-11-09 13:24:10|1107.2|1106.8|1107.2|1107|1107.4|1107|1107.2|1106.8|923
1636464270000|2021-11-09 13:24:30|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.8|78
1636464280000|2021-11-09 13:24:40|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.2|2510
1636464290000|2021-11-09 13:24:50|1107|1106.6|1106.8|1106.4|1107|1106.8|1106.6|1106.2|384
1636464300000|2021-11-09 13:25:00|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|186
1636464310000|2021-11-09 13:25:10|1106.4|1106|1106.4|1106.2|1106.4|1106.2|1106.4|1106|0
1636464330000|2021-11-09 13:25:30|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|478
1636464350000|2021-11-09 13:25:50|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|2312
1636464360000|2021-11-09 13:26:00|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|1610
1636464370000|2021-11-09 13:26:10|1106.8||1106.8||1106.8||1106.8||0
1636464380000|2021-11-09 13:26:20|1107|1106.8|1107|1106.6|1107|1106.8|1107|1106.6|527
1636464400000|2021-11-09 13:26:40|1106.8||1106.8||1106.8||1106.8||0
1636464410000|2021-11-09 13:26:50||1106.4||1106.4||1106.4||1106.4|14
1636464420000|2021-11-09 13:27:00|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|634
1636464430000|2021-11-09 13:27:10|1107||1107||1107||1106.8||0
1636464440000|2021-11-09 13:27:20|1107.2|1106.6|1107.2|1106.8|1107.2|1107|1107.2|1106.6|442
1636464450000|2021-11-09 13:27:30|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|0
1636464470000|2021-11-09 13:27:50|1107.2|1106.8|1107|1106.8|1107.2|1106.8|1107|1106.8|0
1636464490000|2021-11-09 13:28:10|1107.2|1107|1107.2|1106.8|1107.2|1107|1107|1106.6|78
1636464500000|2021-11-09 13:28:20|1107||1107.2||1107.2||1107||400
1636464540000|2021-11-09 13:29:00|1107.4|1107|1107.4|1107.2|1107.4|1107.2|1107.4|1107|1311
1636464570000|2021-11-09 13:29:30|1107.2|1107|1107.6|1107.2|1107.8|1107.4|1107.2|1107|2316
1636464580000|2021-11-09 13:29:40|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|1290
1636464590000|2021-11-09 13:29:50|1108|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.6|0
1636464600000|2021-11-09 13:30:00|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|2
1636464610000|2021-11-09 13:30:10|1107.8||1107.8||1107.8||1107.8||0
1636464620000|2021-11-09 13:30:20|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.6|1057
1636464630000|2021-11-09 13:30:30|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1636464640000|2021-11-09 13:30:40|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|93
1636464660000|2021-11-09 13:31:00|1108|1107.6|1107.8|1107.2|1108|1107.6|1107.4|1107.2|2126
1636464670000|2021-11-09 13:31:10|1107.6||1107.4||1107.8||1107.4||1
1636464680000|2021-11-09 13:31:20|1107.2|1107|1107.4|1107|1107.4|1107|1107.2|1106.8|581
1636464690000|2021-11-09 13:31:30||1107.2||1107.2||1107.2||1107.2|0
1636464700000|2021-11-09 13:31:40||1107||1107||1107||1107|0
1636464720000|2021-11-09 13:32:00|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1761
1636464730000|2021-11-09 13:32:10|1107.4|1107|1107.4|1107|1107.4|1107|1107.2|1106.8|0
1636464740000|2021-11-09 13:32:20|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1636464750000|2021-11-09 13:32:30|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1636464760000|2021-11-09 13:32:40|1107.4|1107|1107|1106.8|1107.4|1107|1107|1106.6|7292
1636464770000|2021-11-09 13:32:50|1106.8|1106.6|1107|1106.8|1107|1106.8|1106.8|1106.4|0
1636464780000|2021-11-09 13:33:00||1106.6||1106.8||1106.8||1106.6|0
1636464800000|2021-11-09 13:33:20|1106.8|1106.6|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|2
1636464810000|2021-11-09 13:33:30|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1636464820000|2021-11-09 13:33:40|1107|1106.6|1107|1106.8|1107|1106.8|1107|1106.6|475
1636464870000|2021-11-09 13:34:30|1107.2|1107|1107.2|1106.8|1107.2|1107|1107.2|1106.8|29
1636464890000|2021-11-09 13:34:50||1107||1107||1107||1106.8|0
1636464900000|2021-11-09 13:35:00|1107.4|1107.2|1107.4|1107.2|1107.4|1107.2|1107.2|1107|1471
1636464910000|2021-11-09 13:35:10|1107.2|1107|1107.2|1107|1107.2|1107|1107.2|1106.8|130
1636464940000|2021-11-09 13:35:40|1107.4|1107.2|1107.2|1107|1107.4|1107.2|1107.2|1107|1334
1636464950000|2021-11-09 13:35:50|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1107|213
1636464970000|2021-11-09 13:36:10|1107.2|1106.8|1107.2|1107|1107.4|1107|1107|1106.8|994
1636464980000|2021-11-09 13:36:20||1106.8||1106.8||1106.8||1106.8|0
1636464990000|2021-11-09 13:36:30||1107||1107||1107||1107|0
1636465020000|2021-11-09 13:37:00|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1107|1107
1636465030000|2021-11-09 13:37:10|1107.6|1107.2|1107.8|1107.6|1107.8|1107.6|1107.6|1107.2|2052
1636465040000|2021-11-09 13:37:20|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|0
1636465060000|2021-11-09 13:37:40|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107.4|1107|15
1636465070000|2021-11-09 13:37:50|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1636465080000|2021-11-09 13:38:00|1107.4|1107|1107.2|1106.8|1107.4|1107|1107|1106.6|1103
1636465090000|2021-11-09 13:38:10|1107||1107||1107||1107||0
1636465100000|2021-11-09 13:38:20|1107.2|1107|1107.2|1106.8|1107.4|1107.2|1107.2|1106.8|3000
1636465150000|2021-11-09 13:39:10|1107.4|1107|1107.4|1107|1107.6|1107.2|1107.2|1107|516
1636465160000|2021-11-09 13:39:20|1107.2||1107.2||1107.2||1107.2||0
1636465170000|2021-11-09 13:39:30||1106.8||1106.8||1107||1106.8|439
1636465180000|2021-11-09 13:39:40|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|3
1636465190000|2021-11-09 13:39:50||1106.8||1106.6||1106.8||1106.6|0
1636465200000|2021-11-09 13:40:00||1106.8||1106.8||1106.8||1106.8|0
1636465250000|2021-11-09 13:40:50|1106.8|1106.6|1106.8|1106.6|1106.8|1106.6|1106.8|1106.6|13
1636465260000|2021-11-09 13:41:00||1106.4||1106.4||1106.4||1106.4|0
1636465280000|2021-11-09 13:41:20||1106.6||1106.6||1106.6||1106.4|1405
1636465290000|2021-11-09 13:41:30|1107|1106.8|1106.8|1106.6|1107|1106.8|1106.8|1106.6|5317
1636465300000|2021-11-09 13:41:40|1107|1106.8|1107|1106.8|1107|1106.8|1107|1106.6|1259
1636465330000|2021-11-09 13:42:10|1107.2|1107|1107.4|1107|1107.4|1107.2|1107.2|1106.8|3726
1636465340000|2021-11-09 13:42:20|1107.2|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1107|111
1636465350000|2021-11-09 13:42:30||1107.2||1107.2||1107.2||1107.2|0
1636465370000|2021-11-09 13:42:50|1107.2|1107|1107.2|1107|1107.2|1107|1107.2|1107|89
1636465390000|2021-11-09 13:43:10|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.8|4375
1636465400000|2021-11-09 13:43:20|1107|1107|1107.2|1106.8|1107.4|1107|1107|1106.8|742
1636465410000|2021-11-09 13:43:30|1107.4|1107|1107.4|1107|1107.4|1107|1107.2|1107|0
1636465430000|2021-11-09 13:43:50|1107.2||1107.4||1107.4||1107.2||1379
1636465450000|2021-11-09 13:44:10|1107.6|1107.2|1107.8|1107.6|1107.8|1107.6|1107.4|1107.2|11470
1636465460000|2021-11-09 13:44:20|1108||1108||1108||1108||0
1636465470000|2021-11-09 13:44:30||1107.8||1107.8||1107.8||1107.6|854
1636465490000|2021-11-09 13:44:50|1107.8|1107.6|1107.8|1107.4|1107.8|1107.6|1107.8|1107.4|1178
1636465500000|2021-11-09 13:45:00|1107.6||1107.6||1107.6||1107.6||681
1636465520000|2021-11-09 13:45:20|1107.4|1107.2|1107.8|1107.4|1107.8|1107.4|1107.4|1107|797
1636465530000|2021-11-09 13:45:30|1108|1107.2|1108|1107.6|1108|1107.6|1108|1107.2|0
1636465540000|2021-11-09 13:45:40|1107.8|1107.4|1107.8|1107.6|1107.8|1107.6|1107.8|1107.4|0
1636465560000|2021-11-09 13:46:00||1107.4||1107.4||1107.4||1107.2|437
1636465570000|2021-11-09 13:46:10|1107.4|1107.2|1106.8|1106.4|1107.6|1107.2|1106.6|1106.4|3679
1636465590000|2021-11-09 13:46:30||1106.2||1106.4||1106.4||1106.2|0
1636465600000|2021-11-09 13:46:40|1106.6||1106.6||1106.6||1106.6||0
1636465610000|2021-11-09 13:46:50|1106.4|1106.2|1106.4|1106|1106.4|1106.2|1106.4|1106|795
1636465620000|2021-11-09 13:47:00|1106.6|1106.2|1106.4|1106.2|1106.6|1106.2|1106.4|1106.2|0
1636465630000|2021-11-09 13:47:10|1106.6|1106|1106.8|1106.4|1107|1106.6|1106.4|1106|3085
1636465640000|2021-11-09 13:47:20|1106.6|1106.2|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|0
1636465660000|2021-11-09 13:47:40|1106.4|1106|1105.8|1105.6|1106.4|1106|1105.8|1105.4|1753
1636465670000|2021-11-09 13:47:50|1106|1105.4|1106.2|1105.8|1106.2|1105.8|1106|1105.4|878
1636465690000|2021-11-09 13:48:10|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1636465710000|2021-11-09 13:48:30|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.6|400
1636465750000|2021-11-09 13:49:10|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1105.8|1105.6|967
1636465760000|2021-11-09 13:49:20|1106.4|1106|1106.4|1106|1106.4|1106|1106.2|1106|1986
1636465770000|2021-11-09 13:49:30|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|1040
1636465780000|2021-11-09 13:49:40|1106.6||1106.6||1106.8||1106.6||500
1636465790000|2021-11-09 13:49:50|1106.8||1106.6||1106.8||1106.6||0
1636465800000|2021-11-09 13:50:00|1106.8||1106.8||1106.8||1106.6||0
1636465810000|2021-11-09 13:50:10|1106.6|1106.2|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|5
1636465820000|2021-11-09 13:50:20||1106.4||1106.2||1106.4||1106.2|0
1636465830000|2021-11-09 13:50:30|1106.4||1106.6||1106.6||1106.4||0
1636465840000|2021-11-09 13:50:40|1106.8|1106.4|1106.6|1106.2|1106.8|1106.6|1106.6|1106|62
1636465860000|2021-11-09 13:51:00|1106.4|1106|1106.4|1106|1106.4|1106|1106|1105.6|423
1636465870000|2021-11-09 13:51:10|1106.2|1105.8|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1636465880000|2021-11-09 13:51:20|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1106|0
1636465890000|2021-11-09 13:51:30|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|514
1636465900000|2021-11-09 13:51:40||1106.2||1106||1106.2||1106|0
1636465910000|2021-11-09 13:51:50|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.4|43289
1636465920000|2021-11-09 13:52:00|1105.8|1105.2|1105|1104.8|1105.8|1105.4|1105|1104.8|38009
1636465930000|2021-11-09 13:52:10|1104.8|1104.6|1104.8|1104.6|1105.2|1105|1104.6|1104.2|3515
1636465940000|2021-11-09 13:52:20|1105||1105||1105||1104.8||602
1636465950000|2021-11-09 13:52:30|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.4|1104.2|2675
1636465970000|2021-11-09 13:52:50|1104.6|1104.6|1105|1104.6|1105|1104.6|1104.6|1104.4|4570
1636465980000|2021-11-09 13:53:00|1104.8|1104.4|1105|1104.8|1105.2|1104.8|1104.8|1104.4|4197
1636465990000|2021-11-09 13:53:10|1104.8|1104.6|1104.6|1104.2|1105.2|1104.8|1104.4|1104.2|18191
1636466000000|2021-11-09 13:53:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1636466020000|2021-11-09 13:53:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.2|1104|18074
1636466030000|2021-11-09 13:53:50|1104.4|1104|1104.4|1104.2|1104.4|1104.2|1104.4|1104|0
1636466040000|2021-11-09 13:54:00|1104.6|1104.4|1104.6|1104.4|1104.6|1104.4|1104.6|1104.4|132
1636466050000|2021-11-09 13:54:10|||||||||50
1636466060000|2021-11-09 13:54:20|1104.4|1104.2|1104.4|1104.2|1104.4|1104.2|1104.4|1104|5606
1636466070000|2021-11-09 13:54:30|1104.6|1104|1104|1103.8|1104.6|1104|1103.8|1103.4|11496
1636466080000|2021-11-09 13:54:40||1103.6||1103.8||1103.8||1103.6|1
1636466090000|2021-11-09 13:54:50|1104.2|1104|1104.6|1104.4|1104.8|1104.4|1104.2|1103.8|14935
1636466100000|2021-11-09 13:55:00|1104.8||1104.8||1104.8||1104.8||286
1636466110000|2021-11-09 13:55:10|1104.6|1104.6|1105|1104.6|1105|1104.6|1104.6|1104.6|49
1636466120000|2021-11-09 13:55:20|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.6|396
1636466140000|2021-11-09 13:55:40|1105||1105||1105||1105||0
1636466170000|2021-11-09 13:56:10|||||||||80
1636466180000|2021-11-09 13:56:20|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|3645
1636466190000|2021-11-09 13:56:30|1104.6|1104.6|1105|1104.6|1105|1104.8|1104.6|1104.4|2990
1636466200000|2021-11-09 13:56:40|1105.2|1104.8|1105.4|1105.2|1105.4|1105.2|1105.2|1104.8|1821
1636466210000|2021-11-09 13:56:50||1105||1105||1105||1105|0
1636466230000|2021-11-09 13:57:10|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.4|4627
1636466240000|2021-11-09 13:57:20|1104.8|1104.4|1105|1104.4|1105|1104.4|1104.8|1104.4|0
1636466250000|2021-11-09 13:57:30|1104.8||1104.6||1104.8||1104.6||1190
1636466260000|2021-11-09 13:57:40|1104.8|1104.6|1104.8|1104.6|1105|1104.6|1104.8|1104.6|136
1636466270000|2021-11-09 13:57:50||1104.4||1104.4||1104.4||1104.4|0
1636466280000|2021-11-09 13:58:00|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|307
1636466290000|2021-11-09 13:58:10|1105||1105.2||1105.2||1105||178
1636466300000|2021-11-09 13:58:20|1105.4|1105|1105|1104.6|1105.4|1105|1105|1104.6|4962
1636466310000|2021-11-09 13:58:30|1104.8||1105||1105||1104.8||0
1636466340000|2021-11-09 13:59:00||1104.8||1104.8||1104.8||1104.8|0
1636466350000|2021-11-09 13:59:10|1105.4|1105|1105.4|1105.2|1105.6|1105.2|1105.2|1105|5581
1636466360000|2021-11-09 13:59:20|1105.6||1105.6||1105.6||1105.6||0
1636466380000|2021-11-09 13:59:40|1105.4||1105.4||1105.4||1105.4||0
1636466390000|2021-11-09 13:59:50|1105.2|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|4768
1636466400000|2021-11-09 14:00:00|1105||1105||1105||1105||20
1636466410000|2021-11-09 14:00:10|1105.2|1105|1104.8|1104.4|1105.4|1105|1104.8|1104.4|4413
1636466430000|2021-11-09 14:00:30|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1636466450000|2021-11-09 14:00:50|1104.8|1104.8|1105|1104.6|1105|1104.8|1104.8|1104.6|825
1636466460000|2021-11-09 14:01:00|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1636466480000|2021-11-09 14:01:20|1104.8||1105||1105||1104.8||0
1636466490000|2021-11-09 14:01:30||1104.8||1104.8||1104.8||1104.8|0
1636466500000|2021-11-09 14:01:40|1105.2|1104.6|1105|1104.8|1105.2|1105|1105|1104.6|5265
1636466520000|2021-11-09 14:02:00|1105.2|1105|1105.2|1105|1105.4|1105|1105.2|1104.8|433
1636466530000|2021-11-09 14:02:10|1105|1104.8|1104.8|1104.4|1105|1104.8|1104.6|1104.4|13070
1636466540000|2021-11-09 14:02:20|1105|1104.6|1105.4|1105|1105.4|1105|1104.8|1104.4|0
1636466550000|2021-11-09 14:02:30|1105.2|1105.2|1105.4|1105|1105.4|1105.2|1105.2|1105|509
1636466570000|2021-11-09 14:02:50|1105.6|1105.2|1105|1104.6|1105.8|1105.4|1104.6|1104.2|19501
1636466580000|2021-11-09 14:03:00|1104.8|1104.2|1104.8|1104.6|1104.8|1104.6|1104.4|1104.2|8782
1636466590000|2021-11-09 14:03:10|1105|1104.4|1105|1104.6|1105|1104.8|1105|1104.4|1062
1636466600000|2021-11-09 14:03:20|1105.2|1104.8|1105.4|1104.8|1105.4|1105.2|1105|1104.8|12445
1636466610000|2021-11-09 14:03:30|1105.2||1105.2||1105.2||1105.2||0
1636466620000|2021-11-09 14:03:40|1105|1104.6|1105|1104.6|1105.2|1104.6|1104.6|1104.4|3464
1636466630000|2021-11-09 14:03:50|1105.2|1105|1104.8|1104.4|1105.2|1105|1104.8|1104.4|8201
1636466640000|2021-11-09 14:04:00|1104.6|1104.6|1105.2|1104.6|1105.2|1104.8|1104.6|1104.6|96
1636466660000|2021-11-09 14:04:20|1105.4|1104.8|1105.4|1105|1105.4|1105.2|1105.2|1104.8|1754
1636466670000|2021-11-09 14:04:30|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|0
1636466680000|2021-11-09 14:04:40|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1105|0
1636466690000|2021-11-09 14:04:50|1105|1104.8|1105|1104.8|1105|1104.8|1105|1104.8|0
1636466700000|2021-11-09 14:05:00|1105.2|1105|1105.2|1105|1105.4|1105|1105.2|1105|130
1636466710000|2021-11-09 14:05:10||1104.8||1104.8||1104.8||1104.8|0
1636466730000|2021-11-09 14:05:30|1105.4|1105|1105.4|1105.2|1105.6|1105.2|1105.4|1105|461
1636466750000|2021-11-09 14:05:50|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|4166
1636466760000|2021-11-09 14:06:00|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|0
1636466770000|2021-11-09 14:06:10|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105.2|1104.8|834
1636466780000|2021-11-09 14:06:20|1105||1105||1105||1105||0
1636466790000|2021-11-09 14:06:30|1105.2|1105|1105.2|1104.8|1105.2|1105|1105.2|1104.8|1000
1636466810000|2021-11-09 14:06:50|1105.4|1105|1105.4|1105|1105.4|1105.2|1105.4|1105|1124
1636466820000|2021-11-09 14:07:00|1105.2|1104.8|1105.2|1104.8|1105.4|1104.8|1105.2|1104.8|0
1636466830000|2021-11-09 14:07:10|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1636466840000|2021-11-09 14:07:20|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.8|19
1636466850000|2021-11-09 14:07:30|1105.2|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|2551
1636466860000|2021-11-09 14:07:40|1105|1105|1105.6|1105.2|1105.6|1105.2|1105|1105|105
1636466870000|2021-11-09 14:07:50|1105.4|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|557
1636466900000|2021-11-09 14:08:20|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|2395
1636466910000|2021-11-09 14:08:30|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1636466920000|2021-11-09 14:08:40||1105.6||1105.8||1105.8||1105.6|0
1636466930000|2021-11-09 14:08:50|1106|1105.6|1106.2|1105.6|1106.2|1105.6|1106|1105.6|2338
1636466940000|2021-11-09 14:09:00|1106.4|1105.8|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1636466950000|2021-11-09 14:09:10|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.2|1106|0
1636466960000|2021-11-09 14:09:20||1106.4||1106.2||1106.4||1106.2|0
1636466970000|2021-11-09 14:09:30||1106.4||1106.4||1106.4||1106.4|0
1636467000000|2021-11-09 14:10:00|1106.8|1106.6|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|1682
1636467030000|2021-11-09 14:10:30|1107|1106.6|1107.2|1106.8|1107.2|1107|1107|1106.6|2112
1636467040000|2021-11-09 14:10:40||1107||1107||1107||1107|0
1636467050000|2021-11-09 14:10:50|1107.4|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|964
1636467060000|2021-11-09 14:11:00|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|879
1636467070000|2021-11-09 14:11:10|1107.6|1107.2|1107.6|1107|1107.6|1107.2|1107.4|1107|0
1636467080000|2021-11-09 14:11:20|1107.8|1107.2|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|1344
1636467090000|2021-11-09 14:11:30||1107.6||1107.6||1107.6||1107.6|0
1636467100000|2021-11-09 14:11:40|1108|1107.8|1108|1107.8|1108|1107.8|1107.8|1107.6|3568
1636467110000|2021-11-09 14:11:50|1107.8|1107.6|1108|1107.8|1108|1107.8|1107.8|1107.6|1650
1636467120000|2021-11-09 14:12:00|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|1107.8|1107.4|130
1636467130000|2021-11-09 14:12:10|1108|1107.4|1108|1107.6|1108|1107.6|1108|1107.4|0
1636467150000|2021-11-09 14:12:30|1107.8|1107.8|1108|1107.4|1108|1107.8|1107.8|1107.4|4924
1636467160000|2021-11-09 14:12:40|1108.2|1107.6|1108.2|1108|1108.4|1108|1108.2|1107.6|25
1636467170000|2021-11-09 14:12:50|1108.4||1108.4||1108.4||1108.4||0
1636467180000|2021-11-09 14:13:00|1108.2|1107.8|1107.8|1107.4|1108.2|1107.8|1107.8|1107.4|2432
1636467190000|2021-11-09 14:13:10|1107.6||1107.8||1107.8||1107.6||500
1636467200000|2021-11-09 14:13:20|1107.6|1107.2|1107.6|1107.4|1107.8|1107.4|1107.4|1107.2|2908
1636467210000|2021-11-09 14:13:30|1107.8|1107.2|1107.6|1107.2|1107.8|1107.2|1107.6|1107.2|0
1636467230000|2021-11-09 14:13:50|||||||||5
1636467260000|2021-11-09 14:14:20|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.4|0
1636467280000|2021-11-09 14:14:40|1107.6||1107.8||1107.8||1107.6||108
1636467300000|2021-11-09 14:15:00|1108|1107.6|1108|1107.6|1108|1107.8|1107.8|1107.6|2599
1636467310000|2021-11-09 14:15:10|1107.8|1107.8|1108|1107.6|1108|1107.8|1107.8|1107.6|500
1636467320000|2021-11-09 14:15:20|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|739
1636467330000|2021-11-09 14:15:30|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.8|0
1636467350000|2021-11-09 14:15:50||1108||1108||1108||1107.8|1608
1636467360000|2021-11-09 14:16:00|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.2|1107.8|712
1636467370000|2021-11-09 14:16:10|1108.2|1107.8|1108|1107.8|1108.2|1107.8|1108|1107.8|4
1636467380000|2021-11-09 14:16:20|||||||||967
1636467390000|2021-11-09 14:16:30|1108.2|1108|1108.2|1107.8|1108.4|1108.2|1108.2|1107.8|17960
1636467400000|2021-11-09 14:16:40|1108.4|1108|1108.4|1108|1108.4|1108|1108.4|1108|295
1636467430000|2021-11-09 14:17:10|1108.2||1108.4||1108.4||1108.2||0
1636467440000|2021-11-09 14:17:20||1108.2||1108.2||1108.2||1108|0
1636467450000|2021-11-09 14:17:30|1108.6|1108.4|1108.6|1108|1108.6|1108.4|1108.4|1108|3905
1636467460000|2021-11-09 14:17:40|1108.4|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108|0
1636467480000|2021-11-09 14:18:00|1108.4||1108.6||1108.6||1108.4||0
1636467500000|2021-11-09 14:18:20|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.4|1108|1718
1636467510000|2021-11-09 14:18:30|1108.8|1108.4|1108.8|1108.4|1109|1108.6|1108.8|1108.4|1568
1636467540000|2021-11-09 14:19:00|1109||1108.8||1109||1108.8||0
1636467560000|2021-11-09 14:19:20|1109|1108.6|1109|1108.8|1109|1108.8|1109|1108.6|299
1636467570000|2021-11-09 14:19:30||1108.6||1108.6||1108.6||1108.6|0
1636467580000|2021-11-09 14:19:40|1109.2|1108.8|1109.2|1108.8|1109.4|1109|1108.8|1108.6|44421
1636467590000|2021-11-09 14:19:50||1109||1108.8||1109||1108.8|0
1636467600000|2021-11-09 14:20:00|1109|1109|1109|1108.8|1109|1109|1109|1108.8|0
1636467610000|2021-11-09 14:20:10|||||||||37
1636467620000|2021-11-09 14:20:20|1108.8|1108.6|1108.6|1108.4|1108.8|1108.6|1108.6|1108.4|5905
1636467630000|2021-11-09 14:20:30|1108.8|1108.2|1108.6|1108.4|1108.8|1108.6|1108.6|1108.2|741
1636467660000|2021-11-09 14:21:00|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|3334
1636467670000|2021-11-09 14:21:10|1108.6||1108.6||1108.6||1108.6||0
1636467690000|2021-11-09 14:21:30|1108.8|1108.6|1109|1108.8|1109|1108.8|1108.8|1108.6|3663
1636467710000|2021-11-09 14:21:50|||||||||1034
1636467720000|2021-11-09 14:22:00|1108.8|1108.6|1108.6|1108.4|1108.8|1108.6|1108.6|1108.4|4818
1636467730000|2021-11-09 14:22:10|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.2|1107.8|4510
1636467740000|2021-11-09 14:22:20|1108.6||1108.2||1108.6||1108.2||0
1636467750000|2021-11-09 14:22:30||1107.8||1107.8||1107.8||1107.8|245
1636467770000|2021-11-09 14:22:50||1108||1107.8||1108||1107.8|0
1636467780000|2021-11-09 14:23:00|1108.4|1108|1108.2|1108|1108.4|1108|1108.2|1108|398
1636467790000|2021-11-09 14:23:10|1108|1107.8|1108.2|1108|1108.2|1108|1108|1107.8|0
1636467810000|2021-11-09 14:23:30|1108|1107.8|1108.2|1107.8|1108.2|1108|1108|1107.6|1959
1636467830000|2021-11-09 14:23:50|1108.4||1108.2||1108.4||1108||0
1636467840000|2021-11-09 14:24:00|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|267
1636467850000|2021-11-09 14:24:10|1108|1107.6|1108|1107.6|1108.2|1107.6|1108|1107.6|840
1636467880000|2021-11-09 14:24:40|1107.8||1108||1108||1107.8||500
1636467890000|2021-11-09 14:24:50|1107.8|1107.8|1108.2|1107.8|1108.2|1107.8|1107.8|1107.8|116
1636467900000|2021-11-09 14:25:00|1108.4|1108|1108.2|1108|1108.4|1108.2|1108.2|1108|1257
1636467910000|2021-11-09 14:25:10|1108.4||1108.4||1108.4||1108.4||128
1636467930000|2021-11-09 14:25:30||1108.2||1108||1108.2||1108|0
1636467940000|2021-11-09 14:25:40||1108.2||1108||1108.2||1108|0
1636467950000|2021-11-09 14:25:50|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|461
1636467960000|2021-11-09 14:26:00|1108.4||1108.4||1108.4||1108.4||0
1636467970000|2021-11-09 14:26:10|1108.6||1108.4||1108.6||1108.4||0
1636468010000|2021-11-09 14:26:50|1108.6||1108.4||1108.6||1108.4||405
1636468040000|2021-11-09 14:27:20|1108.6|1108.4|1109|1108.6|1109|1108.6|1108.6|1108.4|3967
1636468050000|2021-11-09 14:27:30|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|262
1636468060000|2021-11-09 14:27:40|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|0
1636468070000|2021-11-09 14:27:50|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|500
1636468080000|2021-11-09 14:28:00|1108.6|1108.2|1108.4|1108.2|1108.8|1108.4|1108.4|1108.2|500
1636468090000|2021-11-09 14:28:10|1108|1107.8|1108.6|1108.2|1108.8|1108.4|1108|1107.8|11251
1636468110000|2021-11-09 14:28:30|1108.4|1108|1108|1107.6|1108.4|1108|1107.8|1107.6|6170
1636468120000|2021-11-09 14:28:40|1107.8|1107.8|1108|1107.6|1108|1107.8|1107.8|1107.6|527
1636468130000|2021-11-09 14:28:50|1108.2|1107.8|1107.8|1107.6|1108.2|1108|1107.8|1107.6|163
1636468140000|2021-11-09 14:29:00|1108||1108||1108||1108||0
1636468170000|2021-11-09 14:29:30|1107.8|1107.8|1108|1107.6|1108.2|1107.8|1107.8|1107.6|0
1636468180000|2021-11-09 14:29:40|1108.2|1107.8|1108|1107.8|1108.2|1107.8|1108|1107.8|1487
1636468190000|2021-11-09 14:29:50|1107.8|1107.6|1107.4|1107.2|1107.8|1107.8|1107.4|1107.2|1102
1636468200000|2021-11-09 14:30:00|1107.6|1107|1107.2|1106.8|1107.6|1107.4|1107|1106.8|16093
1636468210000|2021-11-09 14:30:10|1107|1107|1107.2|1107|1107.2|1107|1106.8|1106.4|3764
1636468220000|2021-11-09 14:30:20|1107.4|1106.8|1108|1107.6|1108|1107.6|1107.2|1106.8|6418
1636468230000|2021-11-09 14:30:30|1108.2|1107.8|1107.6|1107.2|1108.4|1108|1107.6|1107.2|250
1636468240000|2021-11-09 14:30:40|1107.8|1107.4|1108.4|1108|1108.4|1108.2|1107.8|1107.4|1731
1636468250000|2021-11-09 14:30:50|1108.2|1107.8|1108|1107.6|1108.4|1108|1108|1107.6|500
1636468260000|2021-11-09 14:31:00|1107.8|1107.8|1108|1107.4|1108|1107.8|1107.4|1107.2|11079
1636468270000|2021-11-09 14:31:10|1108.2|1107.6|1108.6|1108.2|1108.6|1108.4|1108.2|1107.6|2010
1636468280000|2021-11-09 14:31:20|1108.4||1108.6||1108.6||1108.4||0
1636468290000|2021-11-09 14:31:30|1108.4|1108|1108.4|1108|1108.6|1108|1108.2|1108|95
1636468300000|2021-11-09 14:31:40|1108.6|1108.2|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|1932
1636468310000|2021-11-09 14:31:50|1108.8|1108.4|1109.4|1109|1109.4|1109|1108.6|1108.2|5885
1636468320000|2021-11-09 14:32:00|1109.6|1109.2|1109.6|1109.2|1109.8|1109.2|1109.4|1109|5603
1636468330000|2021-11-09 14:32:10|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|0
1636468340000|2021-11-09 14:32:20|1109.6|1109.2|1109.2|1108.8|1109.6|1109.2|1109|1108.8|2888
1636468350000|2021-11-09 14:32:30|1109|1108.6|1109|1108.4|1109.2|1108.6|1109|1108.4|2480
1636468360000|2021-11-09 14:32:40|1109.2|1108.6|1109.4|1109|1109.4|1109.2|1109.2|1108.6|5394
1636468370000|2021-11-09 14:32:50||1109.2||1109.2||1109.2||1109.2|63
1636468380000|2021-11-09 14:33:00|1109.6|1109|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|3896
1636468390000|2021-11-09 14:33:10|1109.4|1109|1109.4|1108.8|1109.4|1109|1109|1108.6|404
1636468400000|2021-11-09 14:33:20|1109.2||1109.4||1109.4||1109.2||0
1636468410000|2021-11-09 14:33:30|1109.6|1109|1109.8|1109.4|1110|1109.6|1109.4|1109|3565
1636468420000|2021-11-09 14:33:40|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|607
1636468430000|2021-11-09 14:33:50|1110|1109.6|1110|1109.6|1110|1109.8|1109.8|1109.4|0
1636468440000|2021-11-09 14:34:00|1109.8|1109.8|1110|1109.8|1110.2|1110|1109.8|1109.6|1575
1636468450000|2021-11-09 14:34:10|1109.8|1109.6|1110|1109.6|1110|1109.8|1109.8|1109.4|1720
1636468460000|2021-11-09 14:34:20|1110.2|1109.8|1110.2|1109.8|1110.2|1110|1110.2|1109.8|191
1636468470000|2021-11-09 14:34:30|1110|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.6|0
1636468480000|2021-11-09 14:34:40|1110|1109.8|1110.2|1109.6|1110.2|1109.8|1110|1109.4|5600
1636468490000|2021-11-09 14:34:50|1110|1109.8|1110.2|1109.8|1110.2|1110|1110|1109.6|279
1636468500000|2021-11-09 14:35:00|1110.4|1110|1110.2|1109.8|1110.8|1110.6|1110|1109.8|13452
1636468510000|2021-11-09 14:35:10|1110|1109.6|1110|1109.8|1110.2|1109.8|1109.8|1109.4|3115
1636468520000|2021-11-09 14:35:20|1110.2|1110|1110.8|1110.2|1110.8|1110.4|1110.2|1110|278
1636468530000|2021-11-09 14:35:30||1110.4||1110.2||1110.4||1110.2|0
1636468540000|2021-11-09 14:35:40|1110.6||1110.4||1110.6||1110.4||0
1636468550000|2021-11-09 14:35:50|1110.6|1110|1110|1109.8|1110.6|1110|1110|1109.8|3436
1636468560000|2021-11-09 14:36:00|1109.8|1109.6|1109.8|1109.6|1110|1109.6|1109.6|1109.2|20535
1636468570000|2021-11-09 14:36:10|1109.6|1109.4|1109|1108.6|1109.6|1109.4|1108.8|1108.4|6168
1636468580000|2021-11-09 14:36:20|1108.8|1108.4|1108.8|1108.4|1109|1108.8|1108.8|1108.4|1729
1636468590000|2021-11-09 14:36:30|1109|1108.2|1108.6|1108.2|1109|1108.4|1108.4|1108.2|462
1636468600000|2021-11-09 14:36:40|1108.4|1108.4|1108.6|1108.2|1108.8|1108.4|1108.4|1108.2|1066
1636468610000|2021-11-09 14:36:50|1108.8|1108.4|1108.8|1108.4|1109|1108.6|1108.6|1108.4|1215
1636468620000|2021-11-09 14:37:00|1108.6|1108.2|1108.2|1107.8|1108.6|1108.2|1108|1107.8|697
1636468630000|2021-11-09 14:37:10|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|0
1636468640000|2021-11-09 14:37:20|1108|1107.6|1107.6|1107.2|1108.2|1107.6|1107.6|1107.2|2776
1636468650000|2021-11-09 14:37:30|1107.4|1107|1107.4|1107.2|1107.6|1107.2|1107.4|1107|0
1636468660000|2021-11-09 14:37:40|1107.2|1107|1107.4|1107.2|1107.4|1107.2|1107.2|1107|734
1636468670000|2021-11-09 14:37:50|1107.6|1107.4|1108.2|1107.8|1108.6|1108.2|1107.6|1107.4|9085
1636468680000|2021-11-09 14:38:00|1108|1107.6|1108.4|1108|1108.4|1108|1108|1107.6|500
1636468690000|2021-11-09 14:38:10|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|73
1636468700000|2021-11-09 14:38:20|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.8|0
1636468710000|2021-11-09 14:38:30|1108|1108|1108.4|1108|1108.4|1108|1108|1107.8|0
1636468720000|2021-11-09 14:38:40|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108|5500
1636468730000|2021-11-09 14:38:50|1108.4|1108|1108.6|1108.2|1108.8|1108.2|1108.4|1108|0
1636468740000|2021-11-09 14:39:00|1108.4|1108|1108.4|1108.2|1108.8|1108.2|1108.4|1108|1235
1636468750000|2021-11-09 14:39:10|1108.2|1108|1107.8|1107.6|1108.4|1108|1107.8|1107.6|100
1636468760000|2021-11-09 14:39:20|1107.6|1107.4|1107.8|1107.4|1108|1107.4|1107.6|1107.4|736
1636468770000|2021-11-09 14:39:30|1108||1107.8||1108||1107.8||0
1636468780000|2021-11-09 14:39:40|1108||1107.8||1108||1107.8||0
1636468790000|2021-11-09 14:39:50|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1107.8|1107.4|130
1636468800000|2021-11-09 14:40:00|1108.4|1108|1108.6|1108|1108.6|1108.2|1108.2|1108|2435
1636468810000|2021-11-09 14:40:10|1108.8|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1636468820000|2021-11-09 14:40:20|1108.6|1108.2|1108.8|1108.4|1109|1108.6|1108.6|1108.2|0
1636468830000|2021-11-09 14:40:30|1109|1108.6|1109|1108.6|1109.2|1109|1108.8|1108.6|2911
1636468840000|2021-11-09 14:40:40|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|0
1636468850000|2021-11-09 14:40:50|1109|1108.6|1108.4|1108|1109|1108.6|1108.4|1108|476
1636468860000|2021-11-09 14:41:00|1108.2|1107.8|1108|1107.6|1108.4|1108.2|1108|1107.6|941
1636468870000|2021-11-09 14:41:10|1107.8|1107.2|1107.8|1107.4|1108|1107.4|1107.2|1107|8776
1636468880000|2021-11-09 14:41:20|1107.6|1107.2|1108.2|1107.8|1108.2|1107.8|1107.6|1107.2|0
1636468890000|2021-11-09 14:41:30|1108|1107.6|1107|1106.6|1108.2|1107.6|1106.8|1106.6|6527
1636468900000|2021-11-09 14:41:40|1106.8|1106.4|1106.6|1106.2|1106.8|1106.6|1106.4|1106.2|1339
1636468910000|2021-11-09 14:41:50||1106.4||1106.4||1106.4||1106.2|0
1636468920000|2021-11-09 14:42:00|1106.8|1106.6|1106.6|1106.4|1106.8|1106.6|1106.6|1106.4|3408
1636468930000|2021-11-09 14:42:10|1106.8|1106.6|1106.8|1106.6|1107|1106.8|1106.8|1106.4|249
1636468940000|2021-11-09 14:42:20|1107|1106.4|1106.8|1106.4|1107.4|1107|1106.8|1106.4|5687
1636468950000|2021-11-09 14:42:30|1106.6|1106.2|1106.6|1106.2|1106.6|1106.4|1106.4|1106.2|3096
1636468960000|2021-11-09 14:42:40|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106|1105.8|9299
1636468980000|2021-11-09 14:43:00|1106.4|1106|1106.2|1105.6|1106.4|1106|1105.6|1105.4|8628
1636468990000|2021-11-09 14:43:10||1105.8||1105.8||1105.8||1105.6|0
1636469000000|2021-11-09 14:43:20|1106.4|1106|1106|1105.6|1106.4|1106|1106|1105.6|1102
1636469010000|2021-11-09 14:43:30||1105.8||1105.6||1105.8||1105.6|122
1636469020000|2021-11-09 14:43:40|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.6|1105.4|3701
1636469030000|2021-11-09 14:43:50|1105.6|1105.2|1104.6|1104.4|1105.6|1105.2|1104.6|1104.2|6897
1636469040000|2021-11-09 14:44:00|1104.8|1104.2|1104.6|1104.4|1105|1104.8|1104.6|1104.2|4221
1636469050000|2021-11-09 14:44:10|1104.8|1104.6|1104.4|1104.2|1105|1104.6|1104.4|1104|6784
1636469060000|2021-11-09 14:44:20|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.4|1104.4|138
1636469070000|2021-11-09 14:44:30||1104.2||1104.4||1104.4||1104.2|0
1636469080000|2021-11-09 14:44:40|1104.6||1104.6||1104.8||1104.6||0
1636469090000|2021-11-09 14:44:50|1104.8||1104.8||1104.8||1104.8||0
1636469100000|2021-11-09 14:45:00|1104.6|1104.2|1104.2|1104|1104.8|1104.2|1104.2|1104|2634
1636469110000|2021-11-09 14:45:10|1104|1103.8|1104|1103.4|1104.2|1103.8|1103.2|1103|15376
1636469120000|2021-11-09 14:45:20||1103.6||1103.6||1103.6||1103.4|0
1636469130000|2021-11-09 14:45:30|1103.8|1103.8|1103.8|1103.4|1104.2|1104|1103.6|1103.2|8030
1636469140000|2021-11-09 14:45:40|1104|1103.6|1103.6|1103.2|1104|1103.6|1103.6|1103.2|3444
1636469150000|2021-11-09 14:45:50|1103.4|1103.4|1103.8|1103.4|1103.8|1103.4|1103.4|1103.2|312
1636469160000|2021-11-09 14:46:00|1103.6||1103.6||1103.6||1103.6||0
1636469170000|2021-11-09 14:46:10|1103.4|1103.2|1103.6|1103.2|1104|1103.6|1103.4|1103.2|3462
1636469180000|2021-11-09 14:46:20|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.2|1681
1636469190000|2021-11-09 14:46:30|1103.8||1104||1104||1103.8||300
1636469210000|2021-11-09 14:46:50|1104.2|1103.8|1104.2|1104|1104.2|1104|1104.2|1103.8|0
1636469220000|2021-11-09 14:47:00||1103.8||1103.8||1103.8||1103.8|0
1636469230000|2021-11-09 14:47:10|1104||1104.2||1104.2||1104||287
1636469240000|2021-11-09 14:47:20|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|384
1636469250000|2021-11-09 14:47:30|1103.8|1103.4|1103.6|1103.2|1103.8|1103.6|1103.4|1103|1364
1636469260000|2021-11-09 14:47:40|1103.2|1103|1103.2|1102.8|1103.6|1103.2|1103|1102.8|11924
1636469270000|2021-11-09 14:47:50|1103|1102.6|1102.4|1102.2|1103|1102.6|1102.4|1102.2|6025
1636469280000|2021-11-09 14:48:00|1102.6|1102.4|1102.2|1101.8|1102.8|1102.4|1101.8|1101.4|41254
1636469290000|2021-11-09 14:48:10|1102.4|1102|1102.8|1102.4|1103|1102.8|1102.2|1102|75130
1636469300000|2021-11-09 14:48:20|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.4|1102.2|4981
1636469310000|2021-11-09 14:48:30|1102.4|1102|1102.2|1101.8|1102.4|1102|1101.8|1101.6|12700
1636469320000|2021-11-09 14:48:40|1102.4|1102|1102|1101.8|1102.4|1102|1102|1101.8|961
1636469330000|2021-11-09 14:48:50|1102.2|1101.6|1102.4|1101.8|1102.4|1102|1102|1101.4|469
1636469340000|2021-11-09 14:49:00|1102.2|1102|1102|1101.6|1102.2|1102|1101.8|1101.6|2800
1636469350000|2021-11-09 14:49:10|1102.2|1102|1102.2|1101.8|1102.4|1102.2|1102|1101.8|909
1636469360000|2021-11-09 14:49:20|1102|1101.6|1102.2|1101.8|1102.4|1101.8|1101.8|1101.6|1385
1636469370000|2021-11-09 14:49:30|1102||1102||1102.2||1102||341
1636469380000|2021-11-09 14:49:40|1102.2|1101.6|1102|1101.6|1102.2|1101.6|1101.8|1101.6|1176
1636469390000|2021-11-09 14:49:50|1101.8|1101.4|1101.6|1101.2|1102|1101.4|1101.4|1101|5362
1636469400000|2021-11-09 14:50:00|1101.8||1101.8||1101.8||1101.6||800
1636469410000|2021-11-09 14:50:10|1101.6||1101.6||1101.6||1101.4||0
1636469420000|2021-11-09 14:50:20|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.6|1101.4|2616
1636469430000|2021-11-09 14:50:30|1102|1101.6|1102.2|1101.6|1102.4|1102.2|1102|1101.6|8532
1636469440000|2021-11-09 14:50:40|1102|1101.8|1102|1101.8|1102.2|1101.8|1102|1101.8|0
1636469450000|2021-11-09 14:50:50||1101.6||1101.6||1101.8||1101.6|0
1636469460000|2021-11-09 14:51:00|1101.8|1101.8|1102.2|1101.8|1102.2|1102|1101.8|1101.6|2132
1636469470000|2021-11-09 14:51:10|1102|1101.6|1102|1101.6|1102.2|1102|1102|1101.6|3502
1636469490000|2021-11-09 14:51:30|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.6|1101|4077
1636469500000|2021-11-09 14:51:40|1101.4|1101.4|1101.6|1101.4|1101.6|1101.4|1101.4|1101.2|469
1636469520000|2021-11-09 14:52:00|1101.4|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101.2|1126
1636469530000|2021-11-09 14:52:10|1101.8|1101.4|1101.6|1101.2|1102|1101.6|1101.6|1101.2|6622
1636469540000|2021-11-09 14:52:20|1101.8|1101.4|1101.8|1101.4|1102|1101.4|1101.8|1101.4|149
1636469550000|2021-11-09 14:52:30|1101.6|1101.6|1101.2|1100.8|1101.6|1101.6|1101|1100.8|39692
1636469560000|2021-11-09 14:52:40|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1100.8|1977
1636469570000|2021-11-09 14:52:50|1101.6|1101.2|1101.6|1101.4|1102|1101.4|1101.6|1101.2|12067
1636469580000|2021-11-09 14:53:00|1101.4|1101.2|1101.4|1101|1101.6|1101.2|1101.2|1101|1518
1636469590000|2021-11-09 14:53:10|1101.6|1101.2|1102|1101.6|1102.2|1101.8|1101.4|1101|2210
1636469600000|2021-11-09 14:53:20|1101.8|1101.8|1101.8|1101.6|1102.4|1102|1101.8|1101.4|287
1636469610000|2021-11-09 14:53:30|1101.6|1101.4|1101.8|1101.4|1102|1101.4|1101.6|1101.4|47
1636469620000|2021-11-09 14:53:40|1102||1101.8||1102||1101.8||0
1636469630000|2021-11-09 14:53:50|1102|1101.6|1102.2|1101.6|1102.2|1101.6|1102|1101.6|0
1636469640000|2021-11-09 14:54:00|1102.4|1101.8|1102.2|1101.8|1102.4|1102|1101.8|1101.6|1239
1636469660000|2021-11-09 14:54:20|1102|1102|1102|1101.8|1102.2|1102|1102|1101.8|82
1636469670000|2021-11-09 14:54:30|1102.2|1101.6|1102|1101.6|1102.2|1101.6|1102|1101.6|892
1636469680000|2021-11-09 14:54:40|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.4|1101.2|7972
1636469690000|2021-11-09 14:54:50|1102|1101.6|1101.8|1101.4|1102|1101.8|1101.8|1101.4|987
1636469700000|2021-11-09 14:55:00|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|2975
1636469710000|2021-11-09 14:55:10|1102|1101.6|1102|1101.6|1102|1101.8|1101.8|1101.4|50
1636469730000|2021-11-09 14:55:30|1101.8|1101.8|1101.8|1101.6|1101.8|1101.8|1101.8|1101.4|4000
1636469740000|2021-11-09 14:55:40|1102|1101.4|1102|1101.6|1102|1101.8|1101.8|1101.4|2265
1636469750000|2021-11-09 14:55:50|1101.8|1101.8|1102|1101.6|1102|1101.8|1101.8|1101.4|396
1636469760000|2021-11-09 14:56:00|1101.8|1101.4|1100.8|1100.4|1101.8|1101.6|1100.6|1100.2|38723
1636469770000|2021-11-09 14:56:10|1101|1100.6|1101.2|1100.8|1101.4|1101|1101|1100.6|4906
1636469780000|2021-11-09 14:56:20|1101|1100.6|1101|1100.6|1101|1100.8|1100.8|1100.6|1265
1636469790000|2021-11-09 14:56:30|1100.8||1101||1101||1100.8||1548
1636469800000|2021-11-09 14:56:40|1100.8|1100.4|1099|1098.8|1101|1100.4|1099|1098.8|226101
1636469810000|2021-11-09 14:56:50|1099.2|1099|1099.2|1099|1099.4|1099|1098.6|1098.4|12635
1636469820000|2021-11-09 14:57:00|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|2212
1636469830000|2021-11-09 14:57:10|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|1009
1636469840000|2021-11-09 14:57:20|1099.8||1099.8||1099.8||1099.8||2012
1636469850000|2021-11-09 14:57:30|1100.2|1100|1100.2|1100|1100.6|1100.2|1100|1099.6|26511
1636469860000|2021-11-09 14:57:40|1100.4|1099.8|1100|1099.8|1100.6|1100|1100|1099.8|1348
1636469870000|2021-11-09 14:57:50|1100.2|1100|1100.6|1100.4|1100.6|1100.4|1100.2|1099.8|8325
1636469880000|2021-11-09 14:58:00|1100.4|1100.2|1100.2|1100|1100.6|1100.4|1100.2|1099.8|22904
1636469890000|2021-11-09 14:58:10|1100|1099.8|1099.8|1099.4|1100|1099.8|1099.4|1099.2|11816
1636469900000|2021-11-09 14:58:20|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1636469910000|2021-11-09 14:58:30|1100|1099.8|1099|1098.6|1100|1099.8|1099|1098.6|34363
1636469920000|2021-11-09 14:58:40|1099.2|1098.8|1098.8|1098.4|1099.2|1098.8|1098.8|1098.4|1133
1636469930000|2021-11-09 14:58:50|1098.6|1098.2|1098.8|1098.4|1099.2|1098.8|1098.4|1098.2|24936
1636469940000|2021-11-09 14:59:00|1098.6|1098.2|1098.6|1098.2|1098.8|1098.6|1098.2|1098|8211
1636469950000|2021-11-09 14:59:10|1098.4|1098.4|1098.4|1098|1098.6|1098.4|1098.2|1098|7688
1636469960000|2021-11-09 14:59:20|1098.2|1097.4|1098.2|1097.8|1098.2|1097.8|1097.8|1097.4|23032
1636469970000|2021-11-09 14:59:30|1098.4|1098|1098.2|1097.8|1098.4|1098.2|1098.2|1097.8|6138
1636469980000|2021-11-09 14:59:40|1098|1098|1098|1097.6|1098.6|1098.2|1097.8|1097.6|15972
1636469990000|2021-11-09 14:59:50|1098.2|1097.8|1097.8|1097.6|1098.2|1097.8|1097.8|1097.6|2274
1636470000000|2021-11-09 15:00:00|1097.6|1097.4|1099|1098.8|1099.2|1098.8|1097.6|1097.2|19024
1636470010000|2021-11-09 15:00:10|1098.8|1098.6|1099.8|1099.2|1100|1099.4|1098.8|1098.4|9944
1636470020000|2021-11-09 15:00:20|1099.6|1099.4|1099.6|1099.2|1100|1099.6|1099.4|1099|552
1636470030000|2021-11-09 15:00:30|1099.8|1099.4|1100.2|1099.8|1100.2|1099.8|1099.4|1099.4|5653
1636470040000|2021-11-09 15:00:40|1100.4|1100|1100.2|1099.8|1100.4|1100|1100|1099.8|228
1636470050000|2021-11-09 15:00:50|1100|1100|1101.6|1101.2|1101.8|1101.2|1100|1099.8|26252
1636470060000|2021-11-09 15:01:00|1101.8|1101.4|1101.8|1101.2|1102|1101.6|1101.6|1101.2|1351
1636470070000|2021-11-09 15:01:10|1101.6|1101|1101.2|1100.8|1101.6|1101.2|1101.2|1100.8|3076
1636470080000|2021-11-09 15:01:20|1101.4|1101|1101|1100.6|1101.4|1101.2|1101|1100.6|3780
1636470090000|2021-11-09 15:01:30|1101.2|1100.8|1101|1100.6|1101.2|1100.8|1100.4|1100|4346
1636470100000|2021-11-09 15:01:40|1100.8|1100.8|1101.4|1100.8|1101.4|1101|1100.8|1100.8|2289
1636470110000|2021-11-09 15:01:50|1101.2|1100.6|1100.6|1100.4|1101.2|1100.6|1100.6|1100.4|2651
1636470120000|2021-11-09 15:02:00|1100.4|1100.2|1099.8|1099.6|1100.4|1100.2|1099.8|1099.6|2306
1636470130000|2021-11-09 15:02:10|1099.6|1099.4|1099.2|1098.8|1099.8|1099.4|1099.2|1098.8|934
1636470140000|2021-11-09 15:02:20|1099|1098.6|1098.6|1098.2|1099.2|1098.8|1098.6|1098|2248
1636470150000|2021-11-09 15:02:30|1098.8|1098.4|1098.4|1098.2|1098.8|1098.6|1098.4|1098|2169
1636470160000|2021-11-09 15:02:40|1098.6|1098.4|1098.6|1098.2|1098.8|1098.6|1098.4|1098.2|979
1636470170000|2021-11-09 15:02:50|1098.4|1098|1097.8|1097.4|1098.4|1098|1097.6|1097.4|5341
1636470180000|2021-11-09 15:03:00|1097.6|1097.2|1098.2|1097.8|1098.2|1097.8|1097.6|1097|0
1636470190000|2021-11-09 15:03:10|1098|1097.6|1098.2|1097.6|1098.2|1097.6|1097.8|1097.4|1390
1636470200000|2021-11-09 15:03:20|1098|1097.8|1098.2|1097.8|1098.4|1098|1098|1097.6|2838
1636470210000|2021-11-09 15:03:30|1098.4|1098|1099.4|1098.8|1099.4|1098.8|1098.4|1098|5875
1636470220000|2021-11-09 15:03:40|1099.2|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1636470230000|2021-11-09 15:03:50|1099|1099|1099.2|1099|1099.4|1099.2|1099|1098.6|6677
1636470240000|2021-11-09 15:04:00|1099|1098.8|1098.8|1098.4|1099|1098.8|1098.6|1098.2|2343
1636470250000|2021-11-09 15:04:10|1099|1098.6|1098.6|1098.2|1099.2|1099|1098.4|1098.2|3427
1636470260000|2021-11-09 15:04:20|1098.4|1098.4|1098.2|1097.6|1098.4|1098.4|1097.8|1097.6|6578
1636470270000|2021-11-09 15:04:30|1098|1097.8|1097.8|1097.2|1098|1097.8|1097.8|1097.2|2643
1636470280000|2021-11-09 15:04:40|1097.6|1097|1097|1096.6|1097.6|1097|1097|1096.6|7189
1636470290000|2021-11-09 15:04:50|1097.2|1096.8|1097.2|1096.8|1097.4|1096.8|1097|1096.6|0
1636470300000|2021-11-09 15:05:00|1097|1096.6|1096.8|1096.4|1097|1096.8|1096.6|1096.2|19891
1636470310000|2021-11-09 15:05:10|1096.6|1096.2|1096.4|1096.2|1096.6|1096.2|1096.4|1096.2|1558
1636470320000|2021-11-09 15:05:20|1096.6|1096.4|1096.8|1096.6|1097.2|1096.8|1096.6|1096.2|6851
1636470330000|2021-11-09 15:05:30|1096.6|1096.4|1096.8|1096.4|1097.2|1097|1096.6|1096|23364
1636470340000|2021-11-09 15:05:40|1097|1096.6|1096.4|1096|1097|1096.6|1096.4|1096|17678
1636470350000|2021-11-09 15:05:50|1096.6|1096.4|1096.2|1095.6|1096.6|1096.4|1095.8|1095.6|37119
1636470360000|2021-11-09 15:06:00|1096|1095.4|1095.2|1095|1096|1095.4|1095|1094.6|33236
1636470370000|2021-11-09 15:06:10|1095.4|1095.2|1095.6|1095.2|1095.6|1095.4|1095|1094.2|27107
1636470380000|2021-11-09 15:06:20|1095.8|1095.4|1097|1096.6|1097|1096.6|1095.6|1095.2|5415
1636470390000|2021-11-09 15:06:30|1097.2|1096.8|1097.8|1097.4|1097.8|1097.4|1097.2|1096.8|3120
1636470400000|2021-11-09 15:06:40|1098|1097.2|1097.8|1097.6|1098|1097.6|1097.4|1097.2|4640
1636470410000|2021-11-09 15:06:50|1098||1098||1098||1097.8||1815
1636470420000|2021-11-09 15:07:00|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.6|1097.2|1600
1636470430000|2021-11-09 15:07:10|1098.2|1098|1097|1096.6|1098.2|1098|1097|1096.6|38095
1636470440000|2021-11-09 15:07:20|1096.8|1096.8|1097.4|1096.8|1097.4|1097|1096.8|1096.4|6920
1636470450000|2021-11-09 15:07:30|1097.6|1097|1097.4|1097|1097.8|1097.2|1097.2|1096.8|868
1636470460000|2021-11-09 15:07:40|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097|0
1636470470000|2021-11-09 15:07:50|1097.4|1097|1097.6|1097|1097.6|1097.2|1097.2|1097|1357
1636470480000|2021-11-09 15:08:00|1097.4|1097.2|1097.4|1097.2|1097.4|1097.2|1097.4|1097.2|0
1636470490000|2021-11-09 15:08:10|1097.2|1097|1097.4|1097|1097.4|1097.2|1097.2|1097|1582
1636470500000|2021-11-09 15:08:20|1097.6|1097.2|1098.2|1097.6|1098.2|1097.8|1097.6|1097.2|2767
1636470510000|2021-11-09 15:08:30||1097.8||1098||1098||1097.6|0
1636470520000|2021-11-09 15:08:40|1098|1097.8|1098.6|1098.2|1098.8|1098.4|1098|1097.8|4895
1636470530000|2021-11-09 15:08:50|1098.8|1098.4|1099|1098.6|1099.2|1098.6|1098.8|1098.4|1000
1636470540000|2021-11-09 15:09:00|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.4|1098.2|4798
1636470550000|2021-11-09 15:09:10|1098.8|1098.4|1099|1098.6|1099.2|1098.6|1098.8|1098.4|0
1636470560000|2021-11-09 15:09:20|1098.8|1098.4|1099.2|1098.8|1099.2|1099|1098.4|1098.2|5522
1636470570000|2021-11-09 15:09:30|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|1022
1636470580000|2021-11-09 15:09:40|1099.8|1099.4|1099.6|1099.2|1100|1099.6|1099.6|1099.2|2097
1636470590000|2021-11-09 15:09:50|1099.8|1099.4|1099.2|1099|1100|1099.6|1099.2|1099|2431
1636470600000|2021-11-09 15:10:00|1099|1098.8|1098.8|1098.4|1099|1098.8|1098|1097.8|27325
1636470610000|2021-11-09 15:10:10|1098.6|1098.2|1098.6|1098.2|1099.2|1098.8|1098.6|1098.2|2372
1636470620000|2021-11-09 15:10:20|1098.8|1098.4|1099.2|1099|1099.6|1099.2|1098.8|1098.4|2911
1636470630000|2021-11-09 15:10:30|1099.4|1099.2|1099.4|1099|1099.6|1099.2|1099|1098.8|4805
1636470640000|2021-11-09 15:10:40|1099.2|1098.8|1098.6|1098|1099.2|1098.8|1098.2|1097.8|5929
1636470650000|2021-11-09 15:10:50|1098.8|1098.2|1098.2|1098|1098.8|1098.2|1098.2|1098|1858
1636470660000|2021-11-09 15:11:00|1098.4|1098.2|1097.4|1096.8|1099|1098.6|1097|1096.8|48643
1636470670000|2021-11-09 15:11:10|1097.2||1097.4||1097.6||1097.2||0
1636470680000|2021-11-09 15:11:20|1097.2|1096.6|1096.4|1096|1097.4|1096.6|1096.2|1096|5614
1636470690000|2021-11-09 15:11:30|1096.2|1095.8|1096.6|1096|1096.6|1096|1096|1095.8|6200
1636470700000|2021-11-09 15:11:40|1096.4|1096.2|1096.6|1096.2|1096.8|1096.6|1096.4|1096.2|2179
1636470710000|2021-11-09 15:11:50|1096.4|1096.4|1097.6|1097|1097.6|1097.2|1096.4|1096.4|4362
1636470720000|2021-11-09 15:12:00|1097.8|1097.2|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|534
1636470730000|2021-11-09 15:12:10|1097.8|1097.4|1098|1097.6|1098.2|1097.8|1097.6|1097.2|1612
1636470740000|2021-11-09 15:12:20|1098.2|1097.8|1098.2|1097.6|1098.2|1098|1098|1097.6|0
1636470750000|2021-11-09 15:12:30|1098|1097.8|1098.2|1097.6|1098.2|1098|1098|1097.6|0
1636470760000|2021-11-09 15:12:40|1098.4|1097.8|1098.2|1097.8|1098.4|1098.2|1097.4|1097|26277
1636470770000|2021-11-09 15:12:50|1098|1097.6|1098.4|1098|1098.4|1098|1097.8|1097.6|2059
1636470780000|2021-11-09 15:13:00|1098.6|1098.2|1098.6|1098.4|1098.6|1098.4|1098.4|1098.2|811
1636470790000|2021-11-09 15:13:10|1098.4|1098.2|1098.6|1098.2|1098.6|1098.4|1098.4|1098.2|4159
1636470800000|2021-11-09 15:13:20|1098.4|1098|1098.4|1098|1098.6|1098.2|1098.2|1098|1508
1636470810000|2021-11-09 15:13:30|1098.6|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098|769
1636470820000|2021-11-09 15:13:40|1098.6|1098|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1636470830000|2021-11-09 15:13:50|1098.2|1097.8|1098.6|1098.2|1098.8|1098.6|1098|1097.8|12268
1636470840000|2021-11-09 15:14:00|1098.8|1098|1098|1097.6|1098.8|1098|1097.8|1097.4|7236
1636470850000|2021-11-09 15:14:10|1097.8|1097.8|1098.2|1098|1098.4|1098|1097.8|1097.6|2195
1636470860000|2021-11-09 15:14:20|1098.4|1098.2|1099.2|1098.6|1099.2|1098.6|1098.4|1098.2|7021
1636470870000|2021-11-09 15:14:30|1099.4|1098.8|1099.4|1099|1099.6|1099|1099|1098.8|4705
1636470880000|2021-11-09 15:14:40|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|1578
1636470890000|2021-11-09 15:14:50|1099.8|1099.4|1100.8|1100.4|1100.8|1100.4|1099.8|1099.2|11661
1636470900000|2021-11-09 15:15:00|1101|1100.6|1100.4|1100.2|1101|1100.8|1100|1099.6|6081
1636470910000|2021-11-09 15:15:10|1100.6|1100|1100.6|1100|1100.6|1100.4|1100.4|1100|1424
1636470920000|2021-11-09 15:15:20|1100.4|1100.2|1101.2|1100.8|1101.4|1100.8|1100.4|1100|3057
1636470930000|2021-11-09 15:15:30|1101.4|1100.6|1101.2|1100.8|1101.4|1101|1101.2|1100.6|0
1636470940000|2021-11-09 15:15:40|1101.4|1101|1101.6|1101.2|1101.8|1101.2|1101.2|1101|0
1636470950000|2021-11-09 15:15:50|1101.8|1101|1101|1100.6|1101.8|1101|1100.6|1100.2|11037
1636470960000|2021-11-09 15:16:00|1100.8|1100.8|1101.2|1100.8|1101.2|1101|1100.8|1100.4|2434
1636470970000|2021-11-09 15:16:10|1101|1101|1100.8|1100.2|1101.2|1101|1100.4|1100|8476
1636470980000|2021-11-09 15:16:20|1101|1100.4|1100.2|1100|1101|1100.6|1100.2|1099.8|6015
1636470990000|2021-11-09 15:16:30|1100.4|1099.8|1100|1099.6|1100.4|1099.8|1099.8|1099.4|2927
1636471000000|2021-11-09 15:16:40|1099.8|1099.4|1099.6|1099.4|1099.8|1099.6|1099.6|1099.4|1662
1636471010000|2021-11-09 15:16:50|1099.8|1099.6|1098.8|1098.4|1099.8|1099.6|1098.6|1098.2|9101
1636471020000|2021-11-09 15:17:00|1099.4|1098.2|1099.4|1099|1099.8|1099.2|1099|1098.2|24409
1636471030000|2021-11-09 15:17:10|1099.2|1099.2|1099.4|1099.2|1099.4|1099.2|1099.2|1099.2|0
1636471040000|2021-11-09 15:17:20|1099.6|1099.4|1099.8|1099.4|1100|1099.6|1099.4|1099.4|3955
1636471060000|2021-11-09 15:17:40|1100|1099.6|1100|1099.4|1100|1099.8|1100|1099.4|1313
1636471070000|2021-11-09 15:17:50|1100.2|1100|1099.8|1099.6|1100.2|1100|1099.8|1099.4|13000
1636471080000|2021-11-09 15:18:00|1100|1099.4|1099.6|1099.2|1100|1099.6|1099.4|1099|2555
1636471090000|2021-11-09 15:18:10|1099.4|1099|1098.6|1098.4|1099.4|1099|1098.6|1098.4|8219
1636471100000|2021-11-09 15:18:20|1098.8|1098.6|1098.4|1098|1099|1098.6|1098.4|1098|0
1636471120000|2021-11-09 15:18:40|1098.2|1097.8|1098.4|1098|1098.4|1098.2|1098|1097.6|5295
1636471130000|2021-11-09 15:18:50|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1097.8|1097.4|9374
1636471140000|2021-11-09 15:19:00|1097.8|1097.4|1097.8|1097.4|1098|1097.4|1097.6|1097.4|3044
1636471150000|2021-11-09 15:19:10|1098|1097.6|1097.8|1097.4|1098.2|1097.8|1097.6|1097.4|7592
1636471160000|2021-11-09 15:19:20|1097.6|1097.6|1098.2|1097.6|1098.2|1097.8|1097.6|1097.6|1467
1636471170000|2021-11-09 15:19:30|1098|1097.4|1098.2|1097.8|1098.2|1097.8|1097.8|1097.4|975
1636471180000|2021-11-09 15:19:40|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|0
1636471200000|2021-11-09 15:20:00||1097.6||1097.4||1097.6||1097.4|1315
1636471210000|2021-11-09 15:20:10|1098|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.6|7680
1636471220000|2021-11-09 15:20:20|1097.8|1097.8|1097.6|1097.4|1097.8|1097.8|1097.6|1097.4|2720
1636471230000|2021-11-09 15:20:30|1097.4|1097.2|1097|1096.6|1097.4|1097.2|1096.8|1096.6|2078
1636471240000|2021-11-09 15:20:40|1097.2|1096.8|1097|1096.8|1097.4|1096.8|1097|1096.8|500
1636471250000|2021-11-09 15:20:50||1096.6||1096.6||1096.8||1096.6|200
1636471260000|2021-11-09 15:21:00|1096.8|1096.8|1097|1096.6|1097.2|1097|1096.8|1096.6|7056
1636471270000|2021-11-09 15:21:10|1096.8||1097||1097||1096.8||47
1636471280000|2021-11-09 15:21:20|1096.8|1096.8|1097|1096.8|1097|1096.8|1096.8|1096.6|3611
1636471300000|2021-11-09 15:21:40|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.6|1597
1636471310000|2021-11-09 15:21:50|1097.2|1096.8|1097.2|1096.8|1097.4|1097|1097.2|1096.6|4246
1636471320000|2021-11-09 15:22:00|1097.4|1097|1097.4|1097|1097.6|1097.2|1097.2|1097|2327
1636471330000|2021-11-09 15:22:10|1097.2|1097.2|1097.4|1097|1097.4|1097.2|1097.2|1096.8|1992
1636471340000|2021-11-09 15:22:20|1097.2||1097.2||1097.4||1097.2||0
1636471350000|2021-11-09 15:22:30|1097|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.6|4267
1636471360000|2021-11-09 15:22:40||1096.8||1096.6||1096.8||1096.6|10
1636471370000|2021-11-09 15:22:50|1096.8||1096.8||1097||1096.8||13624
1636471380000|2021-11-09 15:23:00|1097||1097||1097||1096.8||2480
1636471410000|2021-11-09 15:23:30|1096.8||1096.8||1097||1096.8||7100
1636471420000|2021-11-09 15:23:40|||||||||396
1636471430000|2021-11-09 15:23:50|1097||1097||1097||1096.8||4438
1636471440000|2021-11-09 15:24:00||1096.8||1096.6||1096.8||1096.6|500
1636471450000|2021-11-09 15:24:10|1096.8|1096.8|1097|1096.6|1097|1096.8|1096.8|1096.6|913
1636471460000|2021-11-09 15:24:20|1096.8|1096.8|1096.8|1096.6|1097|1096.8|1096.8|1096.6|8216
1636471470000|2021-11-09 15:24:30|1097|1096.4|1097|1096.6|1097|1096.6|1097|1096.2|4000
1636471480000|2021-11-09 15:24:40||1096.8||1096.8||1096.8||1096.8|0
1636471490000|2021-11-09 15:24:50|1097.2|1097|1097.6|1097.4|1097.8|1097.4|1097.2|1097|3569
1636471500000|2021-11-09 15:25:00|1097.8|1097.6|1098|1097.8|1098|1097.8|1097.8|1097.4|2006
1636471510000|2021-11-09 15:25:10|1097.6|1097.6|1099.6|1099.2|1099.6|1099.2|1097.6|1097.4|17959
1636471520000|2021-11-09 15:25:20|1099.8|1099.4|1099.8|1099.4|1100|1099.6|1099.6|1099.2|2481
1636471530000|2021-11-09 15:25:30|1100|1099.6|1099.8|1099.4|1100|1099.8|1099.8|1099.4|2040
1636471540000|2021-11-09 15:25:40|1099.6|1099.2|1099.8|1099.4|1099.8|1099.6|1099.4|1099.2|1881
1636471550000|2021-11-09 15:25:50|1099.6|1099.6|1099.6|1099.4|1099.6|1099.6|1099.6|1099.4|0
1636471560000|2021-11-09 15:26:00|1099.8|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.6|2684
1636471570000|2021-11-09 15:26:10|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|1099.8|1099.4|2711
1636471580000|2021-11-09 15:26:20|1100|1099.8|1100.6|1100.2|1100.6|1100.4|1100|1099.6|4885
1636471590000|2021-11-09 15:26:30|1101|1100.4|1100.8|1100.4|1101|1100.8|1100.8|1100.2|10000
1636471600000|2021-11-09 15:26:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100|1099.6|2433
1636471610000|2021-11-09 15:26:50|1100.8|1100.4|1100.4|1100|1100.8|1100.4|1100.4|1100|0
1636471620000|2021-11-09 15:27:00|1100.2|1100.2|1100.2|1100|1100.4|1100.2|1099.8|1099.6|1355
1636471630000|2021-11-09 15:27:10|1100.4|1100.2|1100.4|1100.2|1100.4|1100.2|1100.2|1100|33
1636471640000|2021-11-09 15:27:20|1100.2|1100|1100.4|1100|1100.8|1100.4|1100|1099.6|34701
1636471660000|2021-11-09 15:27:40|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.6|3645
1636471670000|2021-11-09 15:27:50|1100||1100||1100||1100||0
1636471680000|2021-11-09 15:28:00|1099.8|1099.6|1099.6|1099.2|1099.8|1099.6|1099.4|1099|3012
1636471690000|2021-11-09 15:28:10|1099.8|1099.4|1099.4|1099.2|1099.8|1099.4|1099.4|1099.2|1224
1636471700000|2021-11-09 15:28:20|1099.2|1099|1099.4|1099|1099.4|1099|1099|1098.6|2219
1636471710000|2021-11-09 15:28:30|1099.2|1098.8|1098.8|1098.2|1099.2|1098.8|1098.6|1098.2|434
1636471720000|2021-11-09 15:28:40|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|1481
1636471730000|2021-11-09 15:28:50|1098.8|1098.4|1098.6|1098.2|1099.2|1098.6|1098.6|1098.2|890
1636471740000|2021-11-09 15:29:00|1098.8|1098.4|1099.8|1099.4|1100.2|1099.6|1098.8|1098.2|6375
1636471750000|2021-11-09 15:29:10|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.6|1099.4|0
1636471760000|2021-11-09 15:29:20|1100|1099.6|1100.2|1100|1100.2|1100|1100|1099.6|2225
1636471770000|2021-11-09 15:29:30|1100|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|197
1636471780000|2021-11-09 15:29:40|1100||1100||1100||1100||0
1636471790000|2021-11-09 15:29:50|1100.2||1100||1100.2||1100||1000
1636471800000|2021-11-09 15:30:00|1100.2|1100|1100.2|1100|1100.2|1100|1100.2|1099.8|1674
1636471810000|2021-11-09 15:30:10|1100.4|1100.2|1100.8|1100.4|1100.8|1100.4|1100.4|1100.2|1585
1636471820000|2021-11-09 15:30:20|1101|1100.6|1100.6|1100|1101.2|1101|1100.4|1100|36259
1636471830000|2021-11-09 15:30:30|1100.8|1100.2|1100.8|1100.4|1100.8|1100.4|1100.8|1100.2|1049
1636471840000|2021-11-09 15:30:40|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|0
1636471850000|2021-11-09 15:30:50|1101.2|1100.8|1101.4|1100.8|1101.6|1101.2|1101|1100.6|8739
1636471860000|2021-11-09 15:31:00|1101.2|1100.6|1100.8|1100.4|1101.2|1100.6|1100.8|1100.2|3001
1636471870000|2021-11-09 15:31:10|1100.6|1100.6|1100.8|1100.4|1100.8|1100.6|1100.6|1100.4|0
1636471880000|2021-11-09 15:31:20|1101|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.4|128
1636471890000|2021-11-09 15:31:30|1100.8|1100.4|1101.2|1101|1101.4|1101|1100.8|1100.4|2591
1636471900000|2021-11-09 15:31:40|1101.4|1101.2|1101.4|1101.2|1101.4|1101.2|1101.4|1101|130
1636471910000|2021-11-09 15:31:50|1101.2|1101|1101|1100.6|1101.2|1101.2|1100.8|1100.6|1980
1636471920000|2021-11-09 15:32:00|1101.2|1100.8|1101.2|1101|1101.2|1101|1101.2|1100.8|55
1636471930000|2021-11-09 15:32:10|1101|1100.8|1101|1100.6|1101|1100.8|1101|1100.6|1646
1636471940000|2021-11-09 15:32:20|1100.8||1100.8||1101||1100.8||1429
1636471950000|2021-11-09 15:32:30|1101|1100.8|1101.2|1101|1101.4|1101|1101|1100.8|850
1636471960000|2021-11-09 15:32:40|1101.4|1101.2|1100.8|1100.4|1101.4|1101.2|1100.8|1100.4|1961
1636471970000|2021-11-09 15:32:50|1100.6|1100.6|1100.8|1100.4|1101|1100.6|1100.6|1100.4|302
1636471980000|2021-11-09 15:33:00|1101|1100.6|1101.4|1101|1101.4|1101.2|1100.8|1100.4|5226
1636471990000|2021-11-09 15:33:10|1101.2|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1101|500
1636472000000|2021-11-09 15:33:20|1101.2|1101.2|1101.8|1101.4|1101.8|1101.6|1101.2|1101.2|3130
1636472010000|2021-11-09 15:33:30||1101.6||1101.4||1101.6||1101.2|991
1636472020000|2021-11-09 15:33:40|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|1623
1636472030000|2021-11-09 15:33:50|1101.2||1101.2||1101.2||1101.2||2600
1636472040000|2021-11-09 15:34:00|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101.4|1101|1232
1636472050000|2021-11-09 15:34:10||1101.2||1101.2||1101.2||1101.2|0
1636472060000|2021-11-09 15:34:20|1101.6|1101.4|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|1060
1636472090000|2021-11-09 15:34:50|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.2|1101|3224
1636472110000|2021-11-09 15:35:10|1101.2|1100.8|1101|1100.6|1101.2|1100.8|1101|1100.6|2848
1636472120000|2021-11-09 15:35:20|1101.2|1100.8|1101.2|1101|1101.2|1101|1101.2|1100.8|1108
1636472130000|2021-11-09 15:35:30|1101.4|1101.2|1101.8|1101.4|1101.8|1101.4|1101.4|1101.2|2183
1636472140000|2021-11-09 15:35:40|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|972
1636472160000|2021-11-09 15:36:00|1101.2|1100.8|1101.2|1101|1101.4|1101|1101.2|1100.8|0
1636472170000|2021-11-09 15:36:10||1100.8||1101||1101||1100.8|0
1636472180000|2021-11-09 15:36:20|1101.4|1100.8|1101.4|1100.8|1101.4|1101|1101.4|1100.8|386
1636472190000|2021-11-09 15:36:30||1101||1101||1101||1101|0
1636472200000|2021-11-09 15:36:40|1101.2|1101.2|1101.4|1101.2|1101.6|1101.2|1101.2|1101|2622
1636472210000|2021-11-09 15:36:50|1101.6|1101.4|1101.6|1101.2|1101.6|1101.4|1101.4|1101.2|9000
1636472220000|2021-11-09 15:37:00|1101.4|1101.4|1101.4|1101|1101.6|1101.4|1101.2|1100.8|2060
1636472230000|2021-11-09 15:37:10|1101.6|1101.2|1101.8|1101.6|1101.8|1101.6|1101.4|1101.2|1697
1636472240000|2021-11-09 15:37:20|1101.6|1101.4|1101.2|1101|1101.6|1101.4|1101.2|1100.8|3813
1636472250000|2021-11-09 15:37:30|1101.4|1100.8|1100.6|1100.2|1101.4|1101|1100.4|1100|7928
1636472260000|2021-11-09 15:37:40||1100.4||1100.2||1100.4||1100.2|0
1636472270000|2021-11-09 15:37:50||1100.4||1100.2||1100.4||1100.2|0
1636472280000|2021-11-09 15:38:00|1100.4|1100|1099.4|1099|1100.4|1100|1099.2|1099|17132
1636472290000|2021-11-09 15:38:10|1099.2|1099.2|1099.2|1098.8|1099.2|1099.2|1099|1098.8|0
1636472300000|2021-11-09 15:38:20|1099|1098.6|1098.8|1098.2|1099|1098.6|1098.4|1098|2794
1636472310000|2021-11-09 15:38:30|1098.6|1098.4|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|0
1636472320000|2021-11-09 15:38:40|1098.6|1098.2|1098.8|1098.6|1099|1098.8|1098.4|1098.2|7144
1636472330000|2021-11-09 15:38:50||1098.4||1098.6||1098.6||1098.4|333
1636472340000|2021-11-09 15:39:00|1099|1098.8|1099|1098.6|1099|1098.8|1099|1098.6|900
1636472350000|2021-11-09 15:39:10|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|1641
1636472360000|2021-11-09 15:39:20||1098.6||1098.6||1098.6||1098.6|0
1636472370000|2021-11-09 15:39:30|1098.6|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|1171
1636472380000|2021-11-09 15:39:40|1098.6|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|946
1636472390000|2021-11-09 15:39:50|1098.6||1098.6||1098.8||1098.6||0
1636472400000|2021-11-09 15:40:00|1098.4|1098.2|1098|1097.6|1098.4|1098.4|1097.8|1097.6|19302
1636472410000|2021-11-09 15:40:10|1097.8|1097.8|1098.2|1098|1098.4|1098.2|1097.8|1097.8|3330
1636472420000|2021-11-09 15:40:20|1098.4|1097.8|1098.8|1098.4|1099|1098.8|1098.4|1097.8|19791
1636472440000|2021-11-09 15:40:40|1098.6|1098.6|1099.2|1098.8|1099.2|1099|1098.6|1098.6|2481
1636472450000|2021-11-09 15:40:50|1099.4|1099|1099.4|1099|1099.6|1099.2|1099.4|1098.8|898
1636472460000|2021-11-09 15:41:00|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|2805
1636472470000|2021-11-09 15:41:10|1099.6|1099.2|1099.6|1099.2|1099.8|1099.2|1099.4|1099.2|0
1636472480000|2021-11-09 15:41:20|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|1531
1636472500000|2021-11-09 15:41:40|1100|1099.8|1099.4|1099.2|1100|1099.8|1099.4|1099.2|13167
1636472510000|2021-11-09 15:41:50|1099.6|1099.4|1100.2|1099.8|1100.2|1099.8|1099.6|1099.4|4358
1636472520000|2021-11-09 15:42:00|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.2|1099.8|505
1636472530000|2021-11-09 15:42:10|1100.4|1100|1100.4|1100|1100.4|1100.2|1100.4|1100|1097
1636472540000|2021-11-09 15:42:20|1100.2|1100.2|1100.2|1100|1100.4|1100.2|1100.2|1100|1562
1636472550000|2021-11-09 15:42:30|1100|1099.8|1100|1099.8|1100.2|1099.8|1099.8|1099.6|96322
1636472560000|2021-11-09 15:42:40|1099.8|1099.6|1100|1099.6|1100|1099.8|1099.8|1099.6|100
1636472570000|2021-11-09 15:42:50|1099.8||1099.8||1099.8||1099.8||2355
1636472580000|2021-11-09 15:43:00|1100||1100||1100||1100||0
1636472590000|2021-11-09 15:43:10|1099.8|1099.4|1099.4|1099|1099.8|1099.4|1099.2|1099|6176
1636472600000|2021-11-09 15:43:20|1099.2|1098.8|1099.6|1099.2|1099.8|1099.2|1099.2|1098.8|5438
1636472610000|2021-11-09 15:43:30||1099.4||1099.4||1099.4||1099.2|0
1636472620000|2021-11-09 15:43:40||1099.2||1099.2||1099.2||1099.2|0
1636472630000|2021-11-09 15:43:50|1099.8|1099.4|1100.6|1100.2|1100.6|1100.2|1099.8|1099.4|3912
1636472640000|2021-11-09 15:44:00|1100.4|1100|1100.4|1100|1100.4|1100|1100.2|1099.8|464
1636472650000|2021-11-09 15:44:10|1100.2||1100.4||1100.4||1100.2||0
1636472660000|2021-11-09 15:44:20|1100.6|1100.2|1100.6|1100.4|1100.6|1100.4|1100.6|1100.2|1499
1636472670000|2021-11-09 15:44:30|1100.4|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100.2|16
1636472680000|2021-11-09 15:44:40|1100.8|1100.4|1100.8|1100.6|1100.8|1100.6|1100.6|1100.4|3902
1636472690000|2021-11-09 15:44:50|1101|1100.8|1101.6|1101.2|1101.6|1101.2|1101|1100.8|2601
1636472700000|2021-11-09 15:45:00|1101.4|1101.4|1102|1101.6|1102|1101.6|1101.4|1101.2|4873
1636472710000|2021-11-09 15:45:10|1101.8|1101.4|1101.4|1101|1102|1101.4|1101.4|1101|6399
1636472720000|2021-11-09 15:45:20|1101.2|1100.8|1101.4|1101|1101.4|1101|1101|1100.6|1824
1636472730000|2021-11-09 15:45:30||1100.8||1101||1101||1100.8|0
1636472740000|2021-11-09 15:45:40|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|21
1636472750000|2021-11-09 15:45:50|1101.2|1101.2|1101.6|1101|1101.6|1101.4|1101.2|1101|3941
1636472760000|2021-11-09 15:46:00|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1101|1077
1636472770000|2021-11-09 15:46:10|1101.2||1101.2||1101.2||1101.2||0
1636472780000|2021-11-09 15:46:20|1101.4|1101.2|1101.6|1101.4|1101.6|1101.4|1101.4|1101|2910
1636472790000|2021-11-09 15:46:30|1101.8|1101.6|1101.4|1101.2|1101.8|1101.6|1101.4|1101.2|16058
1636472800000|2021-11-09 15:46:40|1101.2|1101|1101|1100.6|1101.4|1101|1100.8|1100.6|6194
1636472810000|2021-11-09 15:46:50|1100.8|1100.4|1100.4|1100|1101|1100.4|1100.2|1100|6571
1636472820000|2021-11-09 15:47:00|1100.6|1100.2|1100.6|1100.4|1100.8|1100.4|1100.4|1100|79
1636472830000|2021-11-09 15:47:10|1100.8|1100.2|1101|1100.6|1101|1100.6|1100.8|1100.2|4519
1636472850000|2021-11-09 15:47:30|1100.8|1100.4|1100.4|1100|1100.8|1100.4|1100.4|1100|4998
1636472860000|2021-11-09 15:47:40|1100.2|1100.2|1100.2|1099.8|1100.2|1100.2|1100|1099.8|2093
1636472890000|2021-11-09 15:48:10|1100|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.6|797
1636472900000|2021-11-09 15:48:20|1100.2|1100|1100|1099.8|1100.2|1100|1100|1099.8|4164
1636472910000|2021-11-09 15:48:30|1099.8|1099.6|1099.2|1098.8|1099.8|1099.6|1099.2|1098.8|2887
1636472920000|2021-11-09 15:48:40|1099|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1636472930000|2021-11-09 15:48:50|1098.8|1098.4|1098.6|1098.2|1098.8|1098.6|1098.6|1098|566
1636472940000|2021-11-09 15:49:00|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|398
1636472950000|2021-11-09 15:49:10|1098.4|1098|1098.8|1098.2|1099|1098.8|1098.4|1098|13614
1636472960000|2021-11-09 15:49:20|1099|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|1170
1636472970000|2021-11-09 15:49:30|1099.2|1098.4|1099.2|1098.8|1099.2|1098.8|1099.2|1098.4|0
1636472980000|2021-11-09 15:49:40||1099||1098.8||1099||1098.8|48
1636472990000|2021-11-09 15:49:50|1099|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.4|1555
1636473000000|2021-11-09 15:50:00|1099|1098.8|1099.4|1099|1099.4|1099.2|1099|1098.6|1268
1636473020000|2021-11-09 15:50:20|1099.2|1099.2|1099.2|1099|1099.2|1099.2|1099.2|1099|6300
1636473040000|2021-11-09 15:50:40|1099.4||1099.4||1099.4||1099.2||3935
1636473050000|2021-11-09 15:50:50|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.4|1099.2|2171
1636473060000|2021-11-09 15:51:00|1099.6|1099.2|1099.8|1099.2|1099.8|1099.2|1099.4|1099.2|1410
1636473070000|2021-11-09 15:51:10|1099.6|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|3164
1636473080000|2021-11-09 15:51:20|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|500
1636473090000|2021-11-09 15:51:30|1099.4|1099|1099.2|1098.6|1099.4|1099|1099|1098.4|11653
1636473100000|2021-11-09 15:51:40||1098.8||1098.8||1098.8||1098.8|0
1636473110000|2021-11-09 15:51:50|1099|1099|1099|1098.8|1099|1099|1099|1098.8|1200
1636473120000|2021-11-09 15:52:00|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.8|1098.4|0
1636473130000|2021-11-09 15:52:10|1099|1098.6|1099|1098.8|1099|1098.8|1099|1098.6|177
1636473140000|2021-11-09 15:52:20|1098.8|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|467
1636473150000|2021-11-09 15:52:30|1098.8||1098.8||1098.8||1098.8||0
1636473160000|2021-11-09 15:52:40|1099|1098.8|1099|1098.8|1099|1098.8|1099|1098.8|2153
1636473170000|2021-11-09 15:52:50|1099.2|1099|1099.4|1099.2|1099.4|1099.2|1099.2|1098.8|3168
1636473180000|2021-11-09 15:53:00|1099.2|1099|1099.4|1099.2|1099.4|1099.2|1098.8|1098.4|20130
1636473190000|2021-11-09 15:53:10|1099.2|1099|1099.2|1098.8|1099.4|1099|1098.8|1098.4|1200
1636473200000|2021-11-09 15:53:20|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|993
1636473220000|2021-11-09 15:53:40|1099|1099|1098.6|1098.2|1099|1099|1098.4|1098|7082
1636473230000|2021-11-09 15:53:50|1098.4|1098|1098.4|1098.2|1098.6|1098.2|1098.4|1098|0
1636473240000|2021-11-09 15:54:00|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|470
1636473250000|2021-11-09 15:54:10|1098.4|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|444
1636473260000|2021-11-09 15:54:20|1098.4|1098|1098.8|1098.4|1098.8|1098.6|1098.2|1097.8|16257
1636473270000|2021-11-09 15:54:30|1098.6||1098.6||1098.6||1098.6||201
1636473280000|2021-11-09 15:54:40||1098.2||1098.2||1098.4||1098.2|1632
1636473290000|2021-11-09 15:54:50||1098.4||1098.4||1098.4||1098.2|100
1636473300000|2021-11-09 15:55:00|1098.8|1098.6|1099|1098.6|1099.2|1098.8|1098.8|1098.6|3093
1636473310000|2021-11-09 15:55:10|1098.8|1098.4|1098.8|1098.6|1098.8|1098.6|1098.8|1098.4|727
1636473320000|2021-11-09 15:55:20|1099|1098.8|1099.8|1099.4|1099.8|1099.4|1099|1098.8|2814
1636473330000|2021-11-09 15:55:30|1099.6|1099.2|1100.4|1100|1100.4|1100|1099.6|1099.2|2704
1636473340000|2021-11-09 15:55:40|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|571
1636473360000|2021-11-09 15:56:00||1100||1099.8||1100||1099.8|0
1636473370000|2021-11-09 15:56:10||1100||1100||1100||1100|0
1636473380000|2021-11-09 15:56:20|1100|1099.8|1100.2|1099.8|1100.2|1100|1100|1099.8|28
1636473390000|2021-11-09 15:56:30|1100.4|1100|1100.4|1100|1100.4|1100.2|1100.2|1100|3534
1636473400000|2021-11-09 15:56:40|1100.2||1100.4||1100.4||1100.2||0
1636473410000|2021-11-09 15:56:50|1100.2|1100.2|1100.4|1100|1100.6|1100.2|1100.2|1100|943
1636473420000|2021-11-09 15:57:00|1100.6|1100.2|1100.4|1100|1100.8|1100.4|1100.2|1099.8|2802
1636473440000|2021-11-09 15:57:20||1099.8||1100||1100.2||1099.8|0
1636473450000|2021-11-09 15:57:30|1100.6|1100.2|1100.8|1100.4|1100.8|1100.6|1100.6|1100.2|2278
1636473460000|2021-11-09 15:57:40|1101|1100.6|1101|1100.8|1101.2|1100.8|1101|1100.6|901
1636473470000|2021-11-09 15:57:50|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.6|1100.2|1838
1636473490000|2021-11-09 15:58:10|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|0
1636473500000|2021-11-09 15:58:20|1100.8|1100.4|1101|1100.6|1101|1100.8|1100.8|1100.4|1368
1636473510000|2021-11-09 15:58:30|1100.8||1101||1101||1100.8||0
1636473520000|2021-11-09 15:58:40|1100.8||1101||1101||1100.8||0
1636473530000|2021-11-09 15:58:50|1100.8||1100.8||1100.8||1100.8||0
1636473540000|2021-11-09 15:59:00|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|2884
1636473550000|2021-11-09 15:59:10||1100.4||1100.2||1100.4||1100.2|0
1636473560000|2021-11-09 15:59:20|1100.8|1100.4|1100.8|1100.4|1100.8|1100.6|1100.8|1100.2|782
1636473570000|2021-11-09 15:59:30|1101|1100.6|1100.8|1100.6|1101|1100.8|1100.8|1100.6|0
1636473590000|2021-11-09 15:59:50|1100.6|1100.4|1100.8|1100.2|1100.8|1100.4|1100.4|1100.2|10
1636473600000|2021-11-09 16:00:00|1100.6|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|1124
1636473610000|2021-11-09 16:00:10|1100.6||1100.8||1100.8||1100.6||0
1636473620000|2021-11-09 16:00:20|1100.6|1100.2|1100.6|1100.2|1100.8|1100.4|1100.4|1100.2|7263
1636473630000|2021-11-09 16:00:30|1100.4|1100|1100.2|1099.8|1100.4|1100|1100|1099.6|876
1636473640000|2021-11-09 16:00:40|1100.4||1100.2||1100.4||1100||26
1636473650000|2021-11-09 16:00:50|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1100|1099.6|500
1636473660000|2021-11-09 16:01:00|1100|1099.6|1099.8|1099.6|1100|1099.6|1099.8|1099.4|1900
1636473670000|2021-11-09 16:01:10|1099.6|1099.4|1099.4|1099.2|1099.8|1099.4|1099.2|1098.8|7463
1636473680000|2021-11-09 16:01:20||1099||1099.2||1099.2||1099|2652
1636473690000|2021-11-09 16:01:30|1099.6|1099|1099.6|1099.2|1099.8|1099.6|1099.4|1099|4489
1636473700000|2021-11-09 16:01:40|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|2012
1636473710000|2021-11-09 16:01:50||1099.6||1099.4||1099.6||1099.4|1664
1636473720000|2021-11-09 16:02:00||1099.6||1099.4||1099.6||1099.4|750
1636473730000|2021-11-09 16:02:10|1100.2|1099.6|1100|1099.6|1100.4|1100.2|1099.8|1099.4|40469
1636473740000|2021-11-09 16:02:20|1099.8|1099.4|1099.8|1099.4|1100.2|1099.8|1099.8|1099.4|4682
1636473750000|2021-11-09 16:02:30|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1100|1099.6|4207
1636473760000|2021-11-09 16:02:40|1100|1099.6|1100|1099.6|1100|1099.8|1100|1099.6|0
1636473780000|2021-11-09 16:03:00|1099.8||1100||1100||1099.8||500
1636473790000|2021-11-09 16:03:10|1100.2|1099.8|1100|1099.6|1100.2|1100|1100|1099.6|1970
1636473800000|2021-11-09 16:03:20|1099.8|1099.8|1100|1099.6|1100.2|1099.8|1099.8|1099.6|2367
1636473810000|2021-11-09 16:03:30|1100.2|1099.8|1100.2|1100|1100.2|1100|1100|1099.8|3307
1636473820000|2021-11-09 16:03:40|1100.4|1099.8|1100.4|1100|1100.6|1100.2|1100.4|1099.8|1592
1636473830000|2021-11-09 16:03:50|1100.6|1100.2|1100.4|1100.2|1100.6|1100.4|1100.4|1100|1071
1636473840000|2021-11-09 16:04:00|1100.6||1100.4||1100.6||1100.4||0
1636473850000|2021-11-09 16:04:10|1100.6||1100.4||1100.6||1100.4||689
1636473860000|2021-11-09 16:04:20|1100.2|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|611
1636473870000|2021-11-09 16:04:30|1100|1100|1100.2|1099.8|1100.2|1100|1100|1099.8|104
1636473890000|2021-11-09 16:04:50|1100|1099.6|1100|1099.6|1100|1099.8|1099.8|1099.4|9286
1636473900000|2021-11-09 16:05:00|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|273
1636473910000|2021-11-09 16:05:10|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1636473920000|2021-11-09 16:05:20|1099.4||1099.4||1099.6||1099.4||529
1636473930000|2021-11-09 16:05:30|1099.2|1099|1099.2|1099|1099.6|1099.2|1099.2|1099|3407
1636473940000|2021-11-09 16:05:40|1099.4|1099.2|1099.6|1099.4|1099.6|1099.4|1099.4|1099.2|1624
1636473950000|2021-11-09 16:05:50|1099.8|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.4|1059
1636473960000|2021-11-09 16:06:00|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.4|3102
1636473970000|2021-11-09 16:06:10|1099.8|1099.8|1099.8|1099.4|1099.8|1099.8|1099.6|1099.4|0
1636473990000|2021-11-09 16:06:30||1099.6||1099.6||1099.6||1099.6|0
1636474010000|2021-11-09 16:06:50|1100|1099.8|1100|1099.8|1100|1099.8|1100|1099.6|964
1636474020000|2021-11-09 16:07:00|||||||||196
1636474030000|2021-11-09 16:07:10|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|1939
1636474040000|2021-11-09 16:07:20|1099.8|1099.4|1099.6|1099.4|1099.8|1099.6|1099.6|1099.4|7583
1636474050000|2021-11-09 16:07:30|1099.4|1099.2|1099.6|1099.4|1099.6|1099.4|1099.4|1099.2|8104
1636474060000|2021-11-09 16:07:40|1099.4|1099.2|1099.6|1099.4|1099.6|1099.4|1099.4|1099.2|2171
1636474070000|2021-11-09 16:07:50|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|0
1636474090000|2021-11-09 16:08:10|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|1437
1636474100000|2021-11-09 16:08:20||1099.4||1099.4||1099.4||1099.2|114
1636474110000|2021-11-09 16:08:30|1099.8|1099.6|1099.8|1099.6|1100|1099.8|1099.6|1099.4|15781
1636474120000|2021-11-09 16:08:40|1100|1099.8|1100.2|1099.8|1100.2|1100|1100|1099.8|2645
1636474140000|2021-11-09 16:09:00|1100|1100|1100.2|1099.8|1100.2|1100|1100|1099.8|3423
1636474150000|2021-11-09 16:09:10|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|3741
1636474160000|2021-11-09 16:09:20|1100.8|1100.4|1100.4|1100|1100.8|1100.4|1100.2|1099.8|1016
1636474170000|2021-11-09 16:09:30|1100.2|1100.2|1100.2|1100|1100.2|1100.2|1100.2|1100|1959
1636474180000|2021-11-09 16:09:40|1100.4|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100.2|3250
1636474200000|2021-11-09 16:10:00|1100.4|1100|1100.4|1100.2|1100.6|1100.2|1100.4|1100|1422
1636474210000|2021-11-09 16:10:10|1100.6|1100|1100.6|1100.2|1100.6|1100.2|1100.6|1100|500
1636474220000|2021-11-09 16:10:20|1100.4||1100.4||1100.4||1100.4||0
1636474230000|2021-11-09 16:10:30|1100.2|1100|1100.4|1100|1100.4|1100|1100.2|1100|10
1636474240000|2021-11-09 16:10:40|1100.2|1099.8|1100.2|1100|1100.2|1100|1100|1099.8|1050
1636474260000|2021-11-09 16:11:00|1100|1099.8|1100.2|1100|1100.2|1100|1100|1099.8|1122
1636474270000|2021-11-09 16:11:10|1100|1099.8|1100.2|1100|1100.4|1100|1100|1099.8|4096
1636474280000|2021-11-09 16:11:20|1100|1099.8|1099.6|1099.4|1100|1099.8|1099.6|1099.4|6114
1636474300000|2021-11-09 16:11:40|1099.8|1099.6|1100|1099.4|1100|1099.6|1099.8|1099.4|1686
1636474310000|2021-11-09 16:11:50|1099.8||1099.8||1099.8||1099.8||0
1636474320000|2021-11-09 16:12:00|1100|1099.6|1099.8|1099.6|1100|1099.6|1099.6|1099.4|1048
1636474330000|2021-11-09 16:12:10|1100|1099.8|1100|1099.8|1100|1099.8|1099.8|1099.8|1819
1636474340000|2021-11-09 16:12:20|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|1715
1636474360000|2021-11-09 16:12:40|1099.6|1099.4|1099.6|1099.2|1100|1099.6|1099.4|1099|7472
1636474370000|2021-11-09 16:12:50|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.2|0
1636474380000|2021-11-09 16:13:00|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|0
1636474390000|2021-11-09 16:13:10|1099.6|1099.2|1099.8|1099.6|1099.8|1099.6|1099.6|1099.2|0
1636474400000|2021-11-09 16:13:20|1100|1099.4|1099.6|1099.4|1100|1099.8|1099.6|1099.4|2726
1636474410000|2021-11-09 16:13:30|1099.8|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|305
1636474420000|2021-11-09 16:13:40|1100|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.4|6886
1636474430000|2021-11-09 16:13:50|1099.8||1099.8||1099.8||1099.8||0
1636474440000|2021-11-09 16:14:00|1100|1099.4|1099.4|1099|1100|1099.6|1099.4|1099|4228
1636474450000|2021-11-09 16:14:10|1099.2|1099.2|1099.4|1099.2|1099.6|1099.2|1099.2|1099|4450
1636474460000|2021-11-09 16:14:20||1099||1099||1099||1099|0
1636474470000|2021-11-09 16:14:30||1099.2||1099||1099.2||1099|0
1636474480000|2021-11-09 16:14:40|1099.6|1099.2|1100|1099.6|1100|1099.6|1099.6|1099.2|1110
1636474490000|2021-11-09 16:14:50|1099.8|1099.8|1100.2|1100|1100.4|1100.2|1099.8|1099.8|0
1636474500000|2021-11-09 16:15:00|1100.4|1099.8|1099.6|1099.2|1100.4|1099.8|1099.6|1099.2|1604
1636474510000|2021-11-09 16:15:10|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|0
1636474530000|2021-11-09 16:15:30|1099.6|1099.2|1099.6|1099.2|1099.8|1099.6|1099.6|1099.2|3390
1636474540000|2021-11-09 16:15:40|1099.4|1099|1099.4|1099|1099.6|1099.2|1099.2|1099|5452
1636474550000|2021-11-09 16:15:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1636474560000|2021-11-09 16:16:00|1099.4||1099.4||1099.4||1099.4||0
1636474570000|2021-11-09 16:16:10|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1099|907
1636474590000|2021-11-09 16:16:30|1099.2|1099.2|1099.6|1099.2|1099.6|1099.4|1099.2|1099|8445
1636474600000|2021-11-09 16:16:40|1099.4|1099.4|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|1000
1636474610000|2021-11-09 16:16:50|1099.4||1099.6||1099.6||1099.4||95
1636474620000|2021-11-09 16:17:00||1099.4||1099.4||1099.4||1099.2|0
1636474630000|2021-11-09 16:17:10|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|4304
1636474640000|2021-11-09 16:17:20|1100|1099.8|1100.4|1100|1100.4|1100|1100|1099.8|8352
1636474650000|2021-11-09 16:17:30|1100.2|1100.2|1100.4|1100.2|1100.4|1100.2|1100.2|1100|1357
1636474660000|2021-11-09 16:17:40|||||||||24
1636474680000|2021-11-09 16:18:00|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.4|1100|12934
1636474720000|2021-11-09 16:18:40|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|2061
1636474730000|2021-11-09 16:18:50|1100.6||1100.6||1100.6||1100.6||228
1636474740000|2021-11-09 16:19:00|1100.8|1100.6|1100.8|1100.6|1100.8|1100.6|1100.6|1100.6|3
1636474750000|2021-11-09 16:19:10|1101|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.6|4360
1636474760000|2021-11-09 16:19:20|1101|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.4|2925
1636474770000|2021-11-09 16:19:30||1100.8||1100.8||1100.8||1100.8|0
1636474780000|2021-11-09 16:19:40|1100.8|1100.6|1100.8|1100.6|1101|1100.6|1100.8|1100.4|26829
1636474790000|2021-11-09 16:19:50|1101||1101||1101||1101||132
1636474810000|2021-11-09 16:20:10|1101.2|1100.8|1101.8|1101.4|1101.8|1101.4|1101.2|1100.8|6821
1636474820000|2021-11-09 16:20:20||1101.6||1101.6||1101.6||1101.4|0
1636474830000|2021-11-09 16:20:30|1101.6|1101.4|1101.6|1101.4|1101.6|1101.4|1101.6|1101.4|6200
1636474840000|2021-11-09 16:20:40|1101.8||1101.8||1101.8||1101.8||0
1636474850000|2021-11-09 16:20:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|15
1636474860000|2021-11-09 16:21:00|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.2|1101|5
1636474880000|2021-11-09 16:21:20|1101.2|1100.8|1101|1100.6|1101.2|1100.8|1100.8|1100.4|4055
1636474890000|2021-11-09 16:21:30|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.6|1100.4|500
1636474910000|2021-11-09 16:21:50|1100.6||1100.6||1100.8||1100.6||792
1636474920000|2021-11-09 16:22:00|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.6|7879
1636474930000|2021-11-09 16:22:10|1100.8|1100.4|1100.4|1100.2|1100.8|1100.6|1100.4|1100.2|2411
1636474940000|2021-11-09 16:22:20|1100.6|1100.4|1100.8|1100.2|1100.8|1100.6|1100.6|1100.2|501
1636474950000|2021-11-09 16:22:30|1100.6||1100.6||1100.8||1100.6||0
1636474970000|2021-11-09 16:22:50|1100.4|1100|1100|1099.8|1100.4|1100|1100|1099.6|18656
1636474980000|2021-11-09 16:23:00|1100.2|1100|1100.4|1100.2|1100.6|1100.2|1100|1099.8|5834
1636474990000|2021-11-09 16:23:10|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|377
1636475020000|2021-11-09 16:23:40|1100.4|1100.2|1100.6|1100.2|1100.6|1100.4|1100.2|1100|7410
1636475050000|2021-11-09 16:24:10|1100.4|1100|1099.8|1099.4|1100.4|1100|1099.6|1099.4|22721
1636475060000|2021-11-09 16:24:20|1099.6||1099.8||1099.8||1099.6||0
1636475070000|2021-11-09 16:24:30|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.6|1099.2|8794
1636475090000|2021-11-09 16:24:50|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.2|1099|3675
1636475100000|2021-11-09 16:25:00|1099.2|1098.8|1099.4|1099|1099.4|1099.2|1099.2|1098.8|3945
1636475110000|2021-11-09 16:25:10|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|0
1636475120000|2021-11-09 16:25:20|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|100
1636475130000|2021-11-09 16:25:30|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|3068
1636475140000|2021-11-09 16:25:40|1099.4|1099|1099|1098.8|1099.4|1099|1099|1098.8|5905
1636475150000|2021-11-09 16:25:50|1099.2|1099|1099.2|1098.8|1099.2|1099|1099|1098.8|5090
1636475160000|2021-11-09 16:26:00|1099||1099||1099||1099||0
1636475170000|2021-11-09 16:26:10|1099.2|1099|1099|1098.8|1099.2|1099|1098.8|1098.6|5342
1636475180000|2021-11-09 16:26:20||1098.6||1098.6||1098.6||1098.6|0
1636475190000|2021-11-09 16:26:30|1099.2|1099|1099.2|1099|1099.4|1099|1099.2|1099|5517
1636475200000|2021-11-09 16:26:40|1099.4||1099.4||1099.4||1099.2||2463
1636475210000|2021-11-09 16:26:50|1099.2|1099.2|1099.8|1099.6|1099.8|1099.6|1099.2|1099|11841
1636475220000|2021-11-09 16:27:00|1099.6|1099.4|1099.4|1099|1099.8|1099.4|1099.2|1099|21168
1636475230000|2021-11-09 16:27:10|1099.6|1099.2|1100.2|1099.8|1100.4|1099.8|1099.6|1099.2|24911
1636475240000|2021-11-09 16:27:20|1100|1099.6|1100.2|1100|1100.2|1100|1099.8|1099.6|823
1636475250000|2021-11-09 16:27:30|1100|1099.8|1099.8|1099.4|1100|1099.8|1099.8|1099.4|9437
1636475260000|2021-11-09 16:27:40|1099.6|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|798
1636475270000|2021-11-09 16:27:50|1099.6|1099|1099.6|1099.4|1099.8|1099.4|1099.4|1099|24758
1636475280000|2021-11-09 16:28:00|1099.4|1099.2|1099.6|1099.4|1099.6|1099.4|1099.4|1099.2|5196
1636475290000|2021-11-09 16:28:10|1099.4|1099.2|1099.2|1099|1099.4|1099.2|1099.2|1099|12878
1636475300000|2021-11-09 16:28:20|1099.4|1099.2|1099.4|1099.2|1099.6|1099.2|1099.4|1099.2|4729
1636475310000|2021-11-09 16:28:30|1099.6|1099|1099.6|1099.2|1099.6|1099.4|1099.6|1099|5180
1636475320000|2021-11-09 16:28:40|1099.4|1099|1099.2|1099|1099.4|1099|1099.2|1099|4050
1636475330000|2021-11-09 16:28:50|1099.4|1099.2|1100|1099.6|1100|1099.6|1099.4|1099|10213
1636475340000|2021-11-09 16:29:00|1099.8|1100|1100|1099.6|1100.6|1100.2|1099.8|1099.4|30090
1636475350000|2021-11-09 16:29:10|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|500
1636475370000|2021-11-09 16:29:30|1100|1099.6|1100|1099.6|1100.2|1099.8|1100|1099.6|593
1636475380000|2021-11-09 16:29:40|1099.8|1099.4|1099.4|1099|1099.8|1099.4|1099.4|1099|5395
1636475390000|2021-11-09 16:29:50|1099.6|1099.2|1099.4|1099.2|1099.6|1099.2|1099.4|1099|930
1636531200000|2021-11-10 08:00:00|1102.4|1100.2|1105|1104|1105|1104|1101.4|1100.2|63790
1636531210000|2021-11-10 08:00:10|1105.4|1104.2|1104.6|1102.8|1106.6|1105.2|1103.8|1102.4|36321
1636531220000|2021-11-10 08:00:20|1104.2|1103|1105|1103.8|1105|1104.2|1104|1103|1141
1636531230000|2021-11-10 08:00:30|1105.2|1104|1106.4|1105.2|1106.6|1105.2|1105|1103.8|316
1636531240000|2021-11-10 08:00:40|1106.6|1105.4|1107.6|1106.4|1107.8|1106.6|1106.6|1105.4|3082
1636531250000|2021-11-10 08:00:50|1107.8|1106.6|1108.8|1108|1108.8|1108|1107.8|1106.4|2547
1636531260000|2021-11-10 08:01:00|1108.6|1107.8|1109.4|1108.6|1110|1109.2|1108.4|1107.8|13550
1636531270000|2021-11-10 08:01:10|1109.2|1108.4|1108.8|1107.6|1109.4|1108.6|1107.8|1107|11802
1636531280000|2021-11-10 08:01:20|1108.6|1107.4|1108.8|1108.2|1108.8|1108.2|1108.2|1107.4|12533
1636531290000|2021-11-10 08:01:30|1108.6|1108|1108.8|1108|1108.8|1108.2|1108.2|1107.4|2811
1636531300000|2021-11-10 08:01:40|1108.6|1107.8|1108.8|1108|1108.8|1108.2|1108.6|1107.8|0
1636531310000|2021-11-10 08:01:50|1109|1108.2|1110.2|1109.2|1111|1110|1108.8|1108.2|63688
1636531320000|2021-11-10 08:02:00|1110|1109|1109.4|1108.6|1110|1109.2|1108.8|1107.8|3796
1636531330000|2021-11-10 08:02:10|1109.6|1108.8|1109.4|1108.4|1110.2|1109.2|1108.8|1107.8|5445
1636531340000|2021-11-10 08:02:20|1109.2|1108.2|1110|1109|1110|1109|1109|1107.8|2053
1636531350000|2021-11-10 08:02:30|1109.4|1109.2|1110.2|1109.2|1111|1110.6|1109.4|1109|18908
1636531360000|2021-11-10 08:02:40|1110|1109.4|1110|1109.4|1110|1109.8|1109.6|1109|4449
1636531370000|2021-11-10 08:02:50|1109.8|1109.2|1109|1107.8|1109.8|1109.2|1108.6|1107.6|3690
1636531380000|2021-11-10 08:03:00|1108.8|1108|1110.6|1109.8|1110.6|1109.8|1108.6|1108|41584
1636531390000|2021-11-10 08:03:10|1110.4|1109.6|1109.2|1108|1110.6|1110.2|1109|1108|30337
1636531400000|2021-11-10 08:03:20|1109.4|1108.2|1109.6|1109|1109.6|1109|1108.6|1108|9065
1636531410000|2021-11-10 08:03:30|1109.8|1109.2|1110.2|1109.8|1110.4|1109.8|1109.6|1109.2|1626
1636531420000|2021-11-10 08:03:40|1110|1109.6|1110.2|1109.8|1110.6|1110|1109.8|1109.6|4053
1636531430000|2021-11-10 08:03:50|1110.4|1110|1111.8|1110.8|1112|1110.8|1110.4|1110|12067
1636531440000|2021-11-10 08:04:00|1111.6|1110.6|1112|1111.2|1112.6|1111.6|1111|1110.4|3272
1636531450000|2021-11-10 08:04:10|1111.6|1111|1111.6|1111|1112.2|1111.4|1111|1110.2|11458
1636531460000|2021-11-10 08:04:20|1111.4|1110.8|1109.8|1108.8|1111.4|1110.8|1109.4|1108.6|16039
1636531470000|2021-11-10 08:04:30|1109.6|1108.6|1109|1108.6|1109.6|1108.8|1109|1108.6|102
1636531480000|2021-11-10 08:04:40|1108.8|1108.2|1108.2|1107.6|1108.8|1108.2|1108|1107.6|3767
1636531490000|2021-11-10 08:04:50|1108.4|1107.8|1107.4|1106.4|1108.8|1108|1106.6|1105.8|8855
1636531500000|2021-11-10 08:05:00|1107.6|1106.6|1107.8|1106.8|1108.6|1107.6|1107.4|1106.6|1368
1636531510000|2021-11-10 08:05:10|1107.6|1107|1107.2|1106.8|1107.8|1107|1107|1106.4|5666
1636531520000|2021-11-10 08:05:20|1107|1106.6|1107|1106.6|1107.4|1107|1106.8|1106.4|2669
1636531530000|2021-11-10 08:05:30|1106.8|1106.4|1107.8|1107.2|1107.8|1107.2|1106.8|1106.4|1666
1636531540000|2021-11-10 08:05:40|1108.2|1107.4|1109|1108.2|1109|1108.2|1107.8|1107.2|916
1636531550000|2021-11-10 08:05:50|1109.2|1108.4|1109|1108.4|1109.2|1108.4|1108.8|1108.2|0
1636531560000|2021-11-10 08:06:00|1109.2|1108.6|1109.2|1108.8|1109.8|1109.6|1109|1108.4|7743
1636531570000|2021-11-10 08:06:10|1109.4|1109|1109.2|1108.6|1109.6|1109.2|1108.8|1108.6|5174
1636531590000|2021-11-10 08:06:30|1108.8|1108.8|1110|1109.2|1110|1109.2|1108.8|1108.8|1722
1636531600000|2021-11-10 08:06:40|1109.8|1109|1109.8|1109.2|1109.8|1109.2|1109.6|1109|0
1636531610000|2021-11-10 08:06:50|1110|1109.4|1109.8|1109.4|1110|1109.6|1109.8|1109.4|927
1636531620000|2021-11-10 08:07:00|1109.6|1109.2|1110|1109.4|1110|1109.4|1109.4|1109|1572
1636531630000|2021-11-10 08:07:10|1109.8|1109.2|1109.8|1109.4|1110|1109.8|1109.4|1109.2|3183
1636531640000|2021-11-10 08:07:20|1110|1109.2|1110.6|1110|1111|1110.2|1110|1109.2|11909
1636531650000|2021-11-10 08:07:30|1111|1110.2|1109.6|1109|1111|1110.2|1109.6|1108.8|7222
1636531660000|2021-11-10 08:07:40|1109.2|1109.2|1110.4|1109.8|1110.4|1109.8|1109.2|1109|909
1636531670000|2021-11-10 08:07:50|1110.2||1110.4||1110.4||1110.2||0
1636531680000|2021-11-10 08:08:00|1110.2|1109.6|1111.8|1111.2|1112|1111.4|1110.2|1109.6|7420
1636531690000|2021-11-10 08:08:10|1112|1111.4|1110.2|1109.6|1112|1111.8|1110.2|1109.6|8575
1636531700000|2021-11-10 08:08:20||1109.4||1109.6||1109.6||1109.4|489
1636531710000|2021-11-10 08:08:30|1110|1109.4|1109.8|1109.2|1110|1109.6|1109.4|1109.2|442
1636531720000|2021-11-10 08:08:40|1110|1109.4|1111.2|1110.6|1111.4|1110.8|1110|1109.4|1243
1636531730000|2021-11-10 08:08:50|1111.4|1110.8|1111.4|1110.8|1111.6|1110.8|1111.4|1110.6|0
1636531740000|2021-11-10 08:09:00|1111.6|1111|1111|1110.8|1111.8|1111|1111|1110.8|1053
1636531750000|2021-11-10 08:09:10|1110.8|1110.6|1110.4|1109.8|1111|1110.6|1110.4|1109.6|1135
1636531760000|2021-11-10 08:09:20|1110.6|1110|1111.4|1110.8|1111.4|1111.2|1110.4|1110|18519
1636531770000|2021-11-10 08:09:30|1111.2|1110.6|1113|1112.2|1113|1112.2|1111.2|1110.4|9428
1636531780000|2021-11-10 08:09:40|1112.8|1112.4|1113.6|1113.2|1113.8|1113.4|1112.8|1112.4|17665
1636531790000|2021-11-10 08:09:50|1113.4|1112.8|1113.4|1112.8|1114|1113.4|1113.2|1112.6|7306
1636531800000|2021-11-10 08:10:00|1113.6|1113|1113.6|1113.2|1113.8|1113.4|1113.2|1113|2963
1636531810000|2021-11-10 08:10:10|1113.8|1113.4|1113.8|1113.2|1114|1113.6|1113.6|1113.2|1399
1636531820000|2021-11-10 08:10:20|1113.6|1113.4|1113.8|1113.6|1115|1114.2|1113.6|1113.4|24430
1636531830000|2021-11-10 08:10:30|1113.6|1113.4|1113.6|1112.8|1113.8|1113.4|1113.4|1112.8|9549
1636531840000|2021-11-10 08:10:40|1113.4|1112.6|1113.2|1112.8|1113.4|1112.8|1113.2|1112.4|1115
1636531850000|2021-11-10 08:10:50|1113|1112.4|1113|1112.6|1113.2|1112.6|1112.8|1112.4|948
1636531860000|2021-11-10 08:11:00|1112.8|1112.4|1112.4|1111.8|1113|1112.6|1112.4|1111.8|0
1636531870000|2021-11-10 08:11:10|1112.2|1112|1112.2|1111.6|1112.4|1112|1112.2|1111.6|500
1636531880000|2021-11-10 08:11:20|1112|1111.4|1111.4|1111|1112|1111.4|1111.4|1110.8|427
1636531890000|2021-11-10 08:11:30|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.6|0
1636531900000|2021-11-10 08:11:40|1111|1110.2|1110.2|1109.8|1111.2|1110.4|1109.8|1109.4|12656
1636531910000|2021-11-10 08:11:50|1110|1109.4|1109.4|1109|1110|1109.6|1109.4|1108.8|1301
1636531920000|2021-11-10 08:12:00|1109.6||1109.6||1109.6||1109.6||0
1636531930000|2021-11-10 08:12:10|1109.4|1108.8|1109|1108.4|1109.8|1109.4|1108.6|1108|11564
1636531950000|2021-11-10 08:12:30|1108.8|1108|1108.6|1108.2|1109|1108.4|1108.6|1107.8|2792
1636531960000|2021-11-10 08:12:40|1108.8|1108.4|1107.8|1107|1108.8|1108.4|1107.8|1107|2331
1636531970000|2021-11-10 08:12:50|1108.2|1106.8|1108|1107.4|1108.2|1107.8|1108|1106.8|514
1636531980000|2021-11-10 08:13:00||1107.2||1107.2||1107.4||1107.2|0
1636531990000|2021-11-10 08:13:10|1108.2|1107.4|1108.2|1107.4|1108.4|1107.4|1108.2|1107.2|0
1636532000000|2021-11-10 08:13:20|1108||1108.2||1108.2||1108||0
1636532010000|2021-11-10 08:13:30|1108|1107.6|1108|1107.4|1108.4|1107.8|1108|1107.4|138
1636532020000|2021-11-10 08:13:40|1108.2|1107.6|1108|1107.4|1108.2|1107.6|1108|1107.4|0
1636532030000|2021-11-10 08:13:50|1107.8|1107.2|1107.8|1107.2|1107.8|1107.4|1107.8|1107.2|0
1636532040000|2021-11-10 08:14:00|1107.6|1107|1106.6|1105.8|1107.6|1107|1106.6|1105.6|1994
1636532050000|2021-11-10 08:14:10|1106.4|1106|1106.2|1105.6|1106.4|1106|1106.2|1105.4|0
1636532060000|2021-11-10 08:14:20||1105.4||1105.6||1105.6||1105.4|0
1636532070000|2021-11-10 08:14:30|1106|1105.2|1107|1106.4|1107.2|1106.4|1106|1105|1740
1636532080000|2021-11-10 08:14:40|1106.8|1106.2|1107|1106.4|1107|1106.4|1106.8|1106.2|0
1636532090000|2021-11-10 08:14:50|1107.2|1106.6|1107.8|1107.2|1107.8|1107.4|1107.2|1106.6|1711
1636532100000|2021-11-10 08:15:00|1108|1107.4|1108.4|1107.8|1108.8|1108.4|1108|1107.4|6932
1636532110000|2021-11-10 08:15:10|1108.6|1108|1109.4|1108.8|1109.6|1109.2|1108.4|1108|2934
1636532120000|2021-11-10 08:15:20|1109.2|1108.6|1108.6|1108|1109.2|1108.8|1108.4|1107.8|1688
1636532130000|2021-11-10 08:15:30|1108.4|1107.4|1108|1107.8|1108.4|1108|1108|1107.4|5228
1636532140000|2021-11-10 08:15:40|1108.2|1108|1108.4|1107.8|1108.4|1108|1108.2|1107.6|2797
1636532150000|2021-11-10 08:15:50|1108.2|1108|1109.4|1109|1109.4|1109|1108.2|1108|2849
1636532160000|2021-11-10 08:16:00|1109.2|1108.8|1108.8|1108.2|1109.4|1109|1108.8|1108.2|1710
1636532170000|2021-11-10 08:16:10|1108.6|1108|1107.4|1107|1108.6|1108.2|1107.4|1106.6|3689
1636532180000|2021-11-10 08:16:20|1107.6|1107.2|1108.4|1107.8|1108.4|1107.8|1107.4|1107.2|4175
1636532190000|2021-11-10 08:16:30|1108.8|1108|1109.4|1108.8|1109.6|1109|1108.8|1108|674
1636532200000|2021-11-10 08:16:40|1109.2|1108.6|1108.6|1108|1109.2|1108.6|1108.6|1108|1100
1636532210000|2021-11-10 08:16:50|1108.4|1107.8|1108.4|1107.8|1108.8|1108|1108.2|1107.4|0
1636532220000|2021-11-10 08:17:00||1107.6||1107.4||1107.6||1107.4|0
1636532280000|2021-11-10 08:18:00|1108.6|1107.6|1109|1108.2|1109|1108.6|1108.4|1107.6|3489
1636532290000|2021-11-10 08:18:10|1109.2|1108.4|1109.4|1109|1109.4|1109|1109|1108.4|6484
1636532300000|2021-11-10 08:18:20|1109.2|1108.8|1109.2|1108.6|1109.4|1109|1108.8|1108.4|5482
1636532310000|2021-11-10 08:18:30|1109|1108.4|1109.6|1109|1110.2|1109.8|1108.8|1108.4|16277
1636532320000|2021-11-10 08:18:40|1109.4|1108.8|1109.2|1108.8|1109.4|1109.2|1108.6|1108.2|7395
1636532330000|2021-11-10 08:18:50|1109.4|1109|1109.4|1108.8|1110|1109.4|1109.4|1108.8|19
1636532340000|2021-11-10 08:19:00|1109.6|1109|1109.6|1108.8|1110.2|1109.6|1109.2|1108.8|699
1636532350000|2021-11-10 08:19:10|1109.4|1109|1109.2|1108.6|1109.4|1109|1108.8|1108.4|1403
1636532360000|2021-11-10 08:19:20|1109|1108.4|1108.8|1108.4|1109.2|1108.8|1108.8|1108.4|1107
1636532370000|2021-11-10 08:19:30|1108.6|1108.6|1109.2|1108.8|1109.2|1108.8|1108.6|1108.4|4495
1636532380000|2021-11-10 08:19:40|1109|1108.6|1109.2|1108.6|1109.4|1109|1109|1108.6|1784
1636532390000|2021-11-10 08:19:50|1109|1108.4|1109|1108.6|1109.4|1108.8|1108.6|1108.4|956
1636532400000|2021-11-10 08:20:00|1108.8|1108.4|1109.4|1109|1109.4|1109|1108.6|1108.4|2600
1636532410000|2021-11-10 08:20:10|1109.2|1108.8|1109.2|1108.8|1109.4|1109.2|1109.2|1108.8|661
1636532420000|2021-11-10 08:20:20|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|0
1636532430000|2021-11-10 08:20:30|1109|1108.6|1109|1108.6|1109|1108.8|1108.8|1108.4|115
1636532440000|2021-11-10 08:20:40|1108.8|1108.4|1108.2|1107.8|1109|1108.6|1107.6|1107.4|10782
1636532450000|2021-11-10 08:20:50|1108|1107.6|1108|1107.4|1108.2|1107.8|1108|1107.4|423
1636532460000|2021-11-10 08:21:00|1107.8|1107.6|1108|1107.6|1108.2|1107.8|1107.4|1107.2|10576
1636532470000|2021-11-10 08:21:10|1107.8|1107.8|1108.8|1108.2|1109|1108.4|1107.8|1107.6|8952
1636532490000|2021-11-10 08:21:30|1109|1108.4|1109.6|1109|1109.6|1109|1109|1108.4|539
1636532500000|2021-11-10 08:21:40|1109.8|1109.2|1109.8|1109.4|1110|1109.4|1109.6|1109.2|0
1636532510000|2021-11-10 08:21:50|1109.6|1109.2|1109|1108.4|1109.6|1109.2|1108.8|1108.4|534
1636532520000|2021-11-10 08:22:00|1108.8|1108.6|1108.8|1108.2|1108.8|1108.8|1108.8|1108.2|453
1636532530000|2021-11-10 08:22:10|1108.6|1108|1109|1108.6|1109.2|1108.6|1108.2|1108|1873
1636532550000|2021-11-10 08:22:30|1108.8|1108.4|1109.2|1108.8|1109.2|1108.8|1108.8|1108.4|124
1636532560000|2021-11-10 08:22:40|1109.4||1109.6||1109.6||1109.2||0
1636532570000|2021-11-10 08:22:50|1109.8|1109|1109.6|1109.2|1109.8|1109.6|1109.4|1109|417
1636532580000|2021-11-10 08:23:00|1109.4|1109|1109|1108.6|1109.4|1109|1108.8|1108.6|906
1636532590000|2021-11-10 08:23:10|1109.4|1108.8|1109.6|1109|1109.8|1109|1109.2|1108.8|183
1636532600000|2021-11-10 08:23:20|1109.4|1109.2|1109.6|1109|1109.8|1109.4|1109.4|1109|108
1636532610000|2021-11-10 08:23:30|1109.4|1108.8|1109.2|1108.6|1109.4|1109|1109.2|1108.4|0
1636532620000|2021-11-10 08:23:40|1109|1108.4|1109.6|1109.2|1109.8|1109.6|1109|1108.4|5706
1636532630000|2021-11-10 08:23:50|1109.8|1109.4|1110.2|1109.8|1110.4|1109.8|1109.8|1109.4|5844
1636532640000|2021-11-10 08:24:00|1110.4|1110|1110.2|1109.4|1110.4|1110.2|1109.8|1109.4|925
1636532650000|2021-11-10 08:24:10|1110|1109.2|1109.4|1109|1110|1109.2|1109.4|1109|500
1636532660000|2021-11-10 08:24:20|1109.6||1109.6||1109.6||1109.4||0
1636532670000|2021-11-10 08:24:30|1109.4|1108.8|1109|1108.6|1109.4|1109|1108.8|1108.4|1000
1636532680000|2021-11-10 08:24:40|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.4|1108.2|2212
1636532690000|2021-11-10 08:24:50|1109.2|1108.8|1109.4|1108.8|1109.4|1109|1109.2|1108.8|154
1636532700000|2021-11-10 08:25:00||1108.6||1108.8||1109||1108.6|0
1636532710000|2021-11-10 08:25:10|1109.6|1109|1110|1109.8|1110|1109.8|1109.6|1109|1370
1636532720000|2021-11-10 08:25:20|1109.8|1109.6|1110.2|1109.8|1110.4|1109.8|1109.6|1109|3039
1636532730000|2021-11-10 08:25:30|1110.4|1109.6|1110|1109.4|1110.4|1109.8|1110|1109.4|500
1636532740000|2021-11-10 08:25:40|1109.8|1109.2|1109.8|1109.4|1110|1109.4|1109.4|1109|1734
1636532750000|2021-11-10 08:25:50|1109.6|1109.2|1108.8|1108.4|1109.8|1109.4|1108.8|1108|5783
1636532760000|2021-11-10 08:26:00|1108.6|1108.2|1108.2|1107.8|1108.6|1108.4|1108.2|1107.8|1144
1636532770000|2021-11-10 08:26:10|1108.4|1108.2|1109.2|1108.4|1109.2|1108.6|1108.2|1107.8|1792
1636532780000|2021-11-10 08:26:20|1109|1108.6|1108.8|1108.2|1109|1108.8|1108.8|1108.2|0
1636532790000|2021-11-10 08:26:30|1108.6|1108|1108.4|1107.8|1108.6|1108|1108.4|1107.8|3072
1636532800000|2021-11-10 08:26:40|1108.6|1108|1109.2|1108.6|1109.2|1108.6|1108.4|1108|360
1636532810000|2021-11-10 08:26:50|1109.4|1108.8|1109.2|1108.8|1109.4|1108.8|1109.2|1108.8|0
1636532820000|2021-11-10 08:27:00|1109.4|1109|1109.2|1108.6|1109.6|1109.2|1109.2|1108.6|893
1636532830000|2021-11-10 08:27:10|1109|1108.8|1109.6|1109|1109.8|1109|1108.8|1108.4|612
1636532840000|2021-11-10 08:27:20|1109.4|1109.2|1110|1109.4|1110|1109.4|1109.4|1109.2|92
1636532850000|2021-11-10 08:27:30|1110.2||1109.8||1110.2||1109.8||0
1636532860000|2021-11-10 08:27:40|1109.6|1109.2|1109.8|1109.4|1110|1109.6|1109.6|1109.2|1861
1636532870000|2021-11-10 08:27:50|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|0
1636532880000|2021-11-10 08:28:00|1110|1109.6|1110.6|1110.2|1110.8|1110.2|1109.8|1109.6|1696
1636532890000|2021-11-10 08:28:10||1110||1110||1110.2||1110|0
1636532900000|2021-11-10 08:28:20||1110.2||1110||1110.2||1110|0
1636532910000|2021-11-10 08:28:30|1110.4|1110.2|1110.6|1110.2|1110.6|1110.2|1110.2|1110|0
1636532920000|2021-11-10 08:28:40|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|0
1636532930000|2021-11-10 08:28:50|1110.4|1110|1110|1109.4|1110.4|1110|1109.6|1109.2|3467
1636532940000|2021-11-10 08:29:00|1110.2|1109.6|1109.8|1109.4|1110.2|1109.8|1109.8|1109.4|500
1636532950000|2021-11-10 08:29:10|1109.6|1109.2|1109.4|1108.8|1109.6|1109.4|1109|1108.6|1436
1636532960000|2021-11-10 08:29:20|1109.2|1109|1109|1108.6|1109.2|1109|1109|1108.6|321
1636532970000|2021-11-10 08:29:30|1109.2|1108.8|1109.8|1109.4|1109.8|1109.6|1109|1108.6|14680
1636532980000|2021-11-10 08:29:40|1110|1109.6|1110|1109.4|1110.2|1109.8|1110|1109.4|808
1636532990000|2021-11-10 08:29:50|1110.2||1110||1110.2||1110||0
1636533000000|2021-11-10 08:30:00|1109.8|1109.2|1108.4|1108|1109.8|1109.2|1108.4|1107.8|4805
1636533010000|2021-11-10 08:30:10|1108.2|1107.8|1108.2|1107.6|1108.4|1108|1108|1107.6|4342
1636533020000|2021-11-10 08:30:20|1108|1107.4|1107.8|1107.4|1108|1107.4|1107.6|1107.2|477
1636533030000|2021-11-10 08:30:30|1108|1107.6|1108.2|1107.4|1108.2|1107.8|1108|1107.4|838
1636533040000|2021-11-10 08:30:40|1108|1107.6|1107.8|1107.6|1108.2|1107.8|1107.8|1107.6|500
1636533050000|2021-11-10 08:30:50|1108|1107.4|1108|1107.4|1108.2|1107.4|1107.8|1107.4|461
1636533060000|2021-11-10 08:31:00|1107.8|1107.2|1107.4|1107.2|1107.8|1107.2|1107.2|1107|2597
1636533070000|2021-11-10 08:31:10|1107.6|1107|1107.2|1106.8|1107.6|1107.2|1107|1106.8|3274
1636533080000|2021-11-10 08:31:20|1107|1106.6|1108.2|1107.8|1108.2|1107.8|1107|1106.6|7995
1636533090000|2021-11-10 08:31:30|1108|1107.6|1107.8|1107.2|1108|1107.8|1107.8|1107.2|461
1636533100000|2021-11-10 08:31:40|1107.6|1107|1107|1106.6|1107.6|1107|1107|1106.4|1262
1636533120000|2021-11-10 08:32:00|1107.2|1106.8|1107.6|1107.4|1107.6|1107.4|1107|1106.6|584
1636533130000|2021-11-10 08:32:10|1107.4|1107.2|1107.2|1106.8|1107.4|1107.2|1107|1106.6|1654
1636533140000|2021-11-10 08:32:20|1107|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.6|856
1636533150000|2021-11-10 08:32:30|1107.2|1106.8|1107.2|1106.8|1107.6|1106.8|1107|1106.6|1524
1636533160000|2021-11-10 08:32:40|1107.4|1107|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1636533170000|2021-11-10 08:32:50|1107.6|1107.2|1107.4|1106.8|1107.6|1107.2|1107.4|1106.6|2391
1636533180000|2021-11-10 08:33:00|1107.6|1107|1107.6|1107.2|1107.6|1107.2|1107.6|1107|0
1636533190000|2021-11-10 08:33:10|1107.4|1107.4|1108|1107.6|1108|1107.6|1107.4|1107.4|1415
1636533200000|2021-11-10 08:33:20|1107.8|1107.4|1107.2|1106.6|1107.8|1107.4|1107|1106.6|2860
1636533210000|2021-11-10 08:33:30|1107.4|1106.8|1107.4|1107|1107.4|1107.2|1107|1106.8|694
1636533220000|2021-11-10 08:33:40|1107.2|1107.2|1107.8|1107.2|1107.8|1107.2|1107.2|1106.8|1799
1636533230000|2021-11-10 08:33:50|1108|1106.6|1107|1106.6|1108|1106.8|1106.8|1106.6|15382
1636533240000|2021-11-10 08:34:00|1106.8|1106.8|1107.2|1106.8|1107.2|1106.8|1106.8|1106.8|0
1636533250000|2021-11-10 08:34:10|1107|1106.6|1107.8|1107.2|1107.8|1107.2|1107|1106.6|979
1636533260000|2021-11-10 08:34:20|1108|1107.4|1108|1107.6|1108|1107.6|1108|1107.4|0
1636533270000|2021-11-10 08:34:30|1108.2|1107.8|1108.8|1108.4|1108.8|1108.4|1108.2|1107.8|2847
1636533280000|2021-11-10 08:34:40|1109||1108.8||1109||1108.8||0
1636533290000|2021-11-10 08:34:50||1108.2||1108.4||1108.4||1108.2|0
1636533300000|2021-11-10 08:35:00|1108.6|1108.6|1107.8|1107.2|1108.6|1108.6|1107.6|1107.2|2627
1636533310000|2021-11-10 08:35:10||1107||1107||1107||1107|0
1636533320000|2021-11-10 08:35:20|1107.6|1106.8|1107|1106.6|1107.6|1107|1106.6|1106.2|1411
1636533330000|2021-11-10 08:35:30|||||||||46
1636533350000|2021-11-10 08:35:50|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|461
1636533360000|2021-11-10 08:36:00|1106.6|1106.2|1106.4|1105.8|1106.6|1106.2|1106|1105.8|4882
1636533370000|2021-11-10 08:36:10|1106.2|1106|1106.2|1106|1106.2|1106|1106.2|1106|0
1636533380000|2021-11-10 08:36:20|1106.4|1106.2|1107|1106.6|1107.2|1106.6|1106.4|1106.2|1676
1636533390000|2021-11-10 08:36:30|1106.8|1106.4|1106.8|1106.2|1106.8|1106.4|1106.8|1106.2|0
1636533400000|2021-11-10 08:36:40|1107|1106.4|1107.2|1106.6|1107.2|1106.6|1107|1106.4|809
1636533410000|2021-11-10 08:36:50|1107||1107.2||1107.2||1107||0
1636533420000|2021-11-10 08:37:00|1107||1107||1107.2||1106.8||150
1636533430000|2021-11-10 08:37:10|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1105.8|471
1636533440000|2021-11-10 08:37:20|1106.4|1106|1105.8|1105.2|1106.4|1106|1105.8|1105.2|0
1636533450000|2021-11-10 08:37:30|1105.6|1105|1105.4|1105|1105.6|1105|1105.4|1105|45
1636533470000|2021-11-10 08:37:50|1105.6|1104.8|1105|1104.8|1105.6|1105.2|1105|1104.8|8265
1636533480000|2021-11-10 08:38:00|1104.8|1104.6|1105.4|1104.8|1105.4|1105|1104.8|1104.2|2144
1636533490000|2021-11-10 08:38:10|1105.6|1105|1106|1105.4|1106|1105.4|1105.4|1104.8|1645
1636533500000|2021-11-10 08:38:20|1106.2||1106.2||1106.2||1106.2||0
1636533510000|2021-11-10 08:38:30|1106||1105.8||1106||1105.8||0
1636533520000|2021-11-10 08:38:40|1105.6|1105.6|1105.8|1105.4|1106|1105.6|1105.6|1105.4|26
1636533530000|2021-11-10 08:38:50|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|2462
1636533540000|2021-11-10 08:39:00|1106.2|1105.6|1106.4|1106|1106.4|1106|1106|1105.6|5000
1636533550000|2021-11-10 08:39:10|1106.2|1105.8|1106.2|1105.6|1106.4|1105.8|1106.2|1105.6|16
1636533560000|2021-11-10 08:39:20|1106.4||1106.2||1106.4||1106.2||0
1636533570000|2021-11-10 08:39:30|1106.4||1106.4||1106.4||1106.2||0
1636533580000|2021-11-10 08:39:40|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1636533590000|2021-11-10 08:39:50|1106.2|1105.8|1106.4|1106|1106.4|1106.2|1106.2|1105.8|132
1636533600000|2021-11-10 08:40:00|1106.2|1105.8|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1636533610000|2021-11-10 08:40:10|1106.4|1105.6|1105.6|1105|1106.4|1105.6|1105.6|1105|1418
1636533620000|2021-11-10 08:40:20|1105.4|1104.8|1105.6|1105|1105.6|1105|1105.2|1104.8|0
1636533630000|2021-11-10 08:40:30|1105.4|1104.8|1105.4|1104.6|1105.4|1105|1105|1104.4|0
1636533640000|2021-11-10 08:40:40|1105.2|1104.4|1105.4|1104.8|1105.4|1104.8|1105|1104.2|0
1636533650000|2021-11-10 08:40:50|1105.2|1104.6|1105.4|1104.8|1105.4|1105|1105|1104.6|2145
1636533670000|2021-11-10 08:41:10||1105||1105||1105||1105|0
1636533680000|2021-11-10 08:41:20||1105.2||1105||1105.2||1105|296
1636533690000|2021-11-10 08:41:30|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1636533700000|2021-11-10 08:41:40|1105.2|1105.2|1105.4|1105.2|1105.4|1105.2|1105.2|1105|500
1636533710000|2021-11-10 08:41:50|1105.6|1105.4|1106.2|1105.8|1106.2|1105.8|1105.6|1105.4|3923
1636533720000|2021-11-10 08:42:00|1106|1105.6|1105.8|1105|1106|1105.6|1105.8|1105|0
1636533730000|2021-11-10 08:42:10|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105|0
1636533740000|2021-11-10 08:42:20|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1636533750000|2021-11-10 08:42:30|1105.6|1105|1105.4|1105|1105.6|1105.2|1105|1104.6|4753
1636533760000|2021-11-10 08:42:40|1105.2|1105.2|1104.8|1104.4|1105.2|1105.2|1104.8|1104.4|2408
1636533770000|2021-11-10 08:42:50|1105|1104.8|1105.2|1104.8|1105.8|1105.4|1105|1104.6|19283
1636533780000|2021-11-10 08:43:00|1105|1104.6|1104.8|1104.2|1105|1104.6|1104.4|1104|0
1636533800000|2021-11-10 08:43:20|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|0
1636533820000|2021-11-10 08:43:40|1105|1104.6|1105.2|1104.6|1105.2|1104.8|1104.6|1104.4|8343
1636533840000|2021-11-10 08:44:00|1105.4|1104.8|1105|1104.6|1105.4|1105|1105|1104.6|1492
1636533860000|2021-11-10 08:44:20|1105.2||1105.2||1105.2||1105.2||0
1636533880000|2021-11-10 08:44:40|1105|1104.4|1105.2|1104.8|1105.2|1104.8|1104.4|1104|28617
1636533890000|2021-11-10 08:44:50|1105|1104.6|1105|1104.8|1105.2|1104.8|1105|1104.6|0
1636533900000|2021-11-10 08:45:00|1104.8|1104.6|1104.8|1104.4|1105|1104.6|1104.4|1104.2|6348
1636533920000|2021-11-10 08:45:20|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|1275
1636533930000|2021-11-10 08:45:30|1104.6|1104.2|1104.6|1104.4|1104.6|1104.4|1104.6|1104.2|0
1636533940000|2021-11-10 08:45:40|1104.8|1104.6|1104.4|1104|1105|1104.6|1104.4|1104|2207
1636533950000|2021-11-10 08:45:50||1104.2||1104.2||1104.2||1104.2|0
1636533960000|2021-11-10 08:46:00|1104.6|1104.4|1105|1104.8|1105|1104.8|1104.6|1104.4|4677
1636533970000|2021-11-10 08:46:10|1105.2|1104.6|1105.6|1105.2|1105.6|1105.2|1105.2|1104.6|709
1636533990000|2021-11-10 08:46:30|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1636534000000|2021-11-10 08:46:40|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1636534010000|2021-11-10 08:46:50|1105.8|1105.4|1106.2|1105.6|1106.2|1105.6|1105.8|1105.4|1368
1636534020000|2021-11-10 08:47:00|1106|1105.8|1106.2|1106|1106.4|1106|1106|1105.6|0
1636534030000|2021-11-10 08:47:10|1106.4|1105.8|1106|1105.6|1106.4|1105.8|1105.8|1105.4|0
1636534040000|2021-11-10 08:47:20|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1636534050000|2021-11-10 08:47:30|1106.6|1105.8|1106.4|1105.8|1106.6|1106|1106|1105.8|3736
1636534060000|2021-11-10 08:47:40|1106.2|1105.2|1105.6|1105.2|1106.2|1105.4|1105.6|1105.2|20500
1636534070000|2021-11-10 08:47:50|1105.4|1105|1105.8|1105.4|1106|1105.6|1105.4|1105|2609
1636534080000|2021-11-10 08:48:00|1106|1105.6|1105.8|1105.6|1106.4|1105.8|1105.8|1105.6|1757
1636534090000|2021-11-10 08:48:10|1106||1106||1106.2||1106||50
1636534110000|2021-11-10 08:48:30|1106.2|1105.8|1106|1105.8|1106.2|1105.8|1106|1105.8|0
1636534130000|2021-11-10 08:48:50|1106.2|1106|1106.2|1106|1106.2|1106|1106.2|1106|1352
1636534140000|2021-11-10 08:49:00|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|589
1636534150000|2021-11-10 08:49:10|1106.8|1106.4|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|1911
1636534160000|2021-11-10 08:49:20||1107||1106.8||1107||1106.8|0
1636534170000|2021-11-10 08:49:30||1107||1107||1107||1106.8|0
1636534180000|2021-11-10 08:49:40||1106.8||1106.8||1106.8||1106.8|0
1636534190000|2021-11-10 08:49:50|1107.4|1107|1108.8|1108.2|1109|1108.6|1107.4|1107|21112
1636534200000|2021-11-10 08:50:00|1109|1108|1108|1107.6|1109.2|1109|1108|1107.6|21571
1636534210000|2021-11-10 08:50:10|1108.2|1107.4|1108|1107.6|1108.2|1107.6|1107.6|1107.4|1513
1636534220000|2021-11-10 08:50:20|1108.2||1108.2||1108.4||1108.2||0
1636534230000|2021-11-10 08:50:30|1108|1107.4|1107.6|1107.2|1108|1107.6|1107.6|1107.2|1679
1636534240000|2021-11-10 08:50:40|1107.8|1107|1108|1107.6|1108|1107.6|1107.4|1106.8|300
1636534250000|2021-11-10 08:50:50|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|452
1636534260000|2021-11-10 08:51:00|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|16
1636534270000|2021-11-10 08:51:10|1107.8|1107.4|1107.6|1107.2|1108|1107.6|1107.6|1107.2|913
1636534280000|2021-11-10 08:51:20|1107.8||1107.6||1107.8||1107.6||0
1636534290000|2021-11-10 08:51:30|1107.8||1107.6||1107.8||1107.6||0
1636534300000|2021-11-10 08:51:40|1107.8|1107|1107.2|1106.8|1107.8|1107|1107.2|1106.8|0
1636534310000|2021-11-10 08:51:50|1107.4||1107.2||1107.4||1107.2||0
1636534320000|2021-11-10 08:52:00||1106.6||1106.8||1106.8||1106.6|0
1636534330000|2021-11-10 08:52:10|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.2|452
1636534340000|2021-11-10 08:52:20|1106.8|1106.4|1107|1106.4|1107|1106.4|1106.8|1106.2|0
1636534360000|2021-11-10 08:52:40|1106.8||1107||1107||1106.8||0
1636534370000|2021-11-10 08:52:50|1107.2|1106.6|1107|1106.6|1107.2|1107|1107|1106.6|998
1636534380000|2021-11-10 08:53:00|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|0
1636534390000|2021-11-10 08:53:10|1107|1106.6|1106.6|1106.2|1107|1106.6|1106.6|1106.2|4500
1636534400000|2021-11-10 08:53:20|1106.8|1106.4|1107|1106.4|1107|1106.4|1106.8|1106.2|0
1636534410000|2021-11-10 08:53:30|1106.8|1106.2|1106.6|1106.2|1107|1106.2|1106.6|1106.2|0
1636534420000|2021-11-10 08:53:40||1106||1106.4||1106.4||1106|0
1636534430000|2021-11-10 08:53:50|1106.8|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|1166
1636534440000|2021-11-10 08:54:00|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|805
1636534450000|2021-11-10 08:54:10|1107|1106.6|1107|1106.4|1107|1106.6|1107|1106.4|15
1636534460000|2021-11-10 08:54:20|1107.2|1106.6|1107|1106.8|1107.2|1106.8|1107|1106.6|238
1636534470000|2021-11-10 08:54:30|1107.2|1106.6|1107.2|1106.8|1107.2|1106.8|1107.2|1106.6|461
1636534480000|2021-11-10 08:54:40|1107|1107|1108|1107.4|1108.4|1107.8|1107|1107|4579
1636534490000|2021-11-10 08:54:50|1108.2|1107.6|1107.8|1107.4|1108.2|1108|1107.8|1107.4|500
1636534500000|2021-11-10 08:55:00|1107.6|1107.2|1108|1107.6|1108|1107.6|1107.4|1107.2|6373
1636534510000|2021-11-10 08:55:10|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.8|1107.4|1711
1636534520000|2021-11-10 08:55:20|1108||1107.8||1108||1107.8||0
1636534530000|2021-11-10 08:55:30|1108|1107.6|1108|1107.6|1108|1107.8|1107.8|1107.4|2093
1636534540000|2021-11-10 08:55:40|1108.2|1107.8|1109|1108.6|1109|1108.8|1108.2|1107.8|2690
1636534560000|2021-11-10 08:56:00|1108.6|1108.4|1108.6|1108|1108.8|1108.6|1108.4|1107.8|1946
1636534570000|2021-11-10 08:56:10|1108.4|1107.8|1108|1107.6|1108.4|1107.8|1107.8|1107.4|2813
1636534580000|2021-11-10 08:56:20|1108.2|1107.8|1108|1107.6|1108.2|1108|1108|1107.6|0
1636534590000|2021-11-10 08:56:30|1108.2|1107.4|1107.6|1107.2|1108.2|1107.4|1107.6|1107.2|1487
1636534600000|2021-11-10 08:56:40|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107|0
1636534610000|2021-11-10 08:56:50|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1636534620000|2021-11-10 08:57:00|1107.4|1107|1107.4|1107|1107.6|1107|1107.4|1107|0
1636534640000|2021-11-10 08:57:20|1107.2|1107.2|1107.2|1106.8|1107.2|1107.2|1107.2|1106.8|0
1636534650000|2021-11-10 08:57:30|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|0
1636534660000|2021-11-10 08:57:40|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1636534670000|2021-11-10 08:57:50||1106.6||1106.4||1106.6||1106.4|0
1636534690000|2021-11-10 08:58:10|1107|1106.6|1106.8|1106.4|1107.2|1106.8|1106.8|1106.4|2021
1636534700000|2021-11-10 08:58:20|1106.6|1106.2|1106.2|1105.8|1106.6|1106.2|1106.2|1105.8|16
1636534710000|2021-11-10 08:58:30|1106||1106.2||1106.2||1106||231
1636534720000|2021-11-10 08:58:40|1106.4|1106|1106.4|1106|1106.4|1106.2|1106.4|1105.8|376
1636534730000|2021-11-10 08:58:50|1106.6|1106.2|1106.6|1106|1106.6|1106.2|1106.4|1106|1366
1636534740000|2021-11-10 08:59:00|1106.4|1106.2|1106.6|1106|1106.8|1106.2|1106.4|1106|1500
1636534750000|2021-11-10 08:59:10|1106.4|1106.2|1106.4|1105.8|1106.6|1106.2|1106.2|1105.8|100
1636534760000|2021-11-10 08:59:20|1106.2|1106|1106.2|1105.8|1106.2|1106|1106.2|1105.8|77
1636534770000|2021-11-10 08:59:30|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1106|902
1636534780000|2021-11-10 08:59:40|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|500
1636534790000|2021-11-10 08:59:50|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1636534800000|2021-11-10 09:00:00|1106.6||1106.4||1106.6||1106.4||0
1636534810000|2021-11-10 09:00:10|1106.2|1105.8|1106.4|1106|1106.6|1106.2|1106|1105.8|1634
1636534820000|2021-11-10 09:00:20|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|0
1636534830000|2021-11-10 09:00:30|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1636534840000|2021-11-10 09:00:40|1106.8|1106.4|1106.8|1106.4|1107|1106.6|1106.6|1106.2|2969
1636534850000|2021-11-10 09:00:50|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|452
1636534860000|2021-11-10 09:01:00|1106.8|1106.4|1106.4|1106|1106.8|1106.4|1106.4|1106|465
1636534870000|2021-11-10 09:01:10|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|1103
1636534880000|2021-11-10 09:01:20|1106|1105.6|1105.6|1105|1106|1105.6|1105.4|1105|1644
1636534890000|2021-11-10 09:01:30|1105.8|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105|0
1636534900000|2021-11-10 09:01:40|1106|1105.6|1105.8|1105.2|1106|1105.6|1105.6|1105.2|0
1636534910000|2021-11-10 09:01:50|1105.6|1105.4|1106|1105.6|1106|1105.8|1105.6|1105.4|668
1636534920000|2021-11-10 09:02:00|1105.8||1106||1106||1105.8||116
1636534930000|2021-11-10 09:02:10|||||||||15
1636534950000|2021-11-10 09:02:30|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|322
1636534970000|2021-11-10 09:02:50|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1105|95
1636534980000|2021-11-10 09:03:00||1104.8||1104.8||1104.8||1104.8|0
1636534990000|2021-11-10 09:03:10|1105|1105|1105|1104.6|1105.2|1105|1105|1104.6|801
1636535000000|2021-11-10 09:03:20|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104|16
1636535010000|2021-11-10 09:03:30|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|2997
1636535020000|2021-11-10 09:03:40|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1636535030000|2021-11-10 09:03:50|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.2|582
1636535040000|2021-11-10 09:04:00|1105||1105||1105||1105||0
1636535050000|2021-11-10 09:04:10|1104.8|1104.2|1104.6|1104.2|1104.8|1104.4|1104.4|1104.2|453
1636535060000|2021-11-10 09:04:20|1104.4|1104|1104.4|1104|1104.6|1104|1104.4|1104|2173
1636535080000|2021-11-10 09:04:40|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|1662
1636535090000|2021-11-10 09:04:50|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|2267
1636535100000|2021-11-10 09:05:00|1104.4||1104.6||1104.6||1104.4||0
1636535110000|2021-11-10 09:05:10|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|2445
1636535120000|2021-11-10 09:05:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1636535130000|2021-11-10 09:05:30||1104.2||1104.4||1104.4||1104.2|0
1636535140000|2021-11-10 09:05:40|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1636535150000|2021-11-10 09:05:50|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|155
1636535160000|2021-11-10 09:06:00|1105|1104.6|1104.4|1104|1105|1104.8|1104.4|1104|1030
1636535170000|2021-11-10 09:06:10|1104.2|1103.8|1104.4|1103.8|1104.4|1103.8|1104|1103.8|100
1636535180000|2021-11-10 09:06:20|1104.2|1104|1104.6|1104.2|1104.6|1104.2|1103.6|1103.4|12352
1636535190000|2021-11-10 09:06:30|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.2|1104|728
1636535200000|2021-11-10 09:06:40|1104.2|1103.8|1104.4|1103.8|1104.6|1104.2|1103.8|1103.4|5222
1636535220000|2021-11-10 09:07:00|1104.2|1103.6|1104|1103.6|1104.2|1103.6|1103.8|1103.4|0
1636535240000|2021-11-10 09:07:20|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104.2|1103.8|952
1636535250000|2021-11-10 09:07:30|1104.4|1104|1104.2|1103.8|1104.6|1104.2|1104.2|1103.8|0
1636535260000|2021-11-10 09:07:40||1103.6||1103.6||1103.8||1103.6|0
1636535270000|2021-11-10 09:07:50|1104|1103.8|1104|1103.6|1104|1103.8|1103.6|1103.2|3260
1636535280000|2021-11-10 09:08:00|1104.2|1103.8|1103.8|1103.4|1104.4|1104.2|1103.8|1103.2|10885
1636535290000|2021-11-10 09:08:10|1104|1103.2|1103.4|1103|1104|1103.2|1103.4|1103|0
1636535300000|2021-11-10 09:08:20|1103.2|1102.8|1102.4|1102.2|1103.2|1102.8|1102.4|1102.2|5072
1636535310000|2021-11-10 09:08:30|1102.2|1102|1102.2|1102|1102.2|1102|1102.2|1102|209
1636535320000|2021-11-10 09:08:40|1102|1101.8|1102.4|1101.8|1102.4|1101.8|1102|1101.6|711
1636535330000|2021-11-10 09:08:50||1102||1102.2||1102.2||1102|0
1636535340000|2021-11-10 09:09:00|1102.6|1102|1102.4|1102|1102.8|1102|1102.4|1102|0
1636535360000|2021-11-10 09:09:20|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1102|1101.4|402
1636535370000|2021-11-10 09:09:30|1102.2|1101.4|1102.4|1101.8|1102.6|1102.2|1102|1101.4|2291
1636535380000|2021-11-10 09:09:40|1102.2||1102.2||1102.2||1102.2||0
1636535390000|2021-11-10 09:09:50|1102|1101.6|1101.8|1101.6|1102|1101.6|1101.8|1101.4|0
1636535400000|2021-11-10 09:10:00|1101.6|1101.4|1101.4|1101|1101.6|1101.4|1101.4|1101|0
1636535410000|2021-11-10 09:10:10|1101|1100.8|1101.4|1101|1101.6|1101|1101|1100.6|7689
1636535420000|2021-11-10 09:10:20|1101.6|1101.4|1101.8|1101.4|1102|1101.4|1101.4|1101.2|1671
1636535430000|2021-11-10 09:10:30|1101.6|1101.2|1101.6|1101|1101.6|1101.2|1101.4|1101|357
1636535440000|2021-11-10 09:10:40|1101.4|1100.8|1101.2|1100.8|1101.4|1101|1101|1100.8|810
1636535450000|2021-11-10 09:10:50|1101|1101|1101.2|1100.8|1101.2|1101|1101|1100.8|464
1636535460000|2021-11-10 09:11:00||1101||1101||1101||1100.8|0
1636535470000|2021-11-10 09:11:10|1101|1100.8|1101|1100.8|1101|1100.8|1101|1100.8|0
1636535490000|2021-11-10 09:11:30|1101.2|1101|1101.6|1101.2|1101.6|1101.2|1101.2|1100.8|1034
1636535500000|2021-11-10 09:11:40|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.2|1100.8|500
1636535510000|2021-11-10 09:11:50|1101.2|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1101|36
1636535530000|2021-11-10 09:12:10|1101.2||1101.2||1101.2||1101.2||80
1636535540000|2021-11-10 09:12:20|1101|1100.8|1101|1100.8|1101|1100.8|1101|1100.8|2627
1636535550000|2021-11-10 09:12:30||1100.6||1100.4||1100.6||1100.2|0
1636535560000|2021-11-10 09:12:40|1100.8|1100.2|1100.8|1100.4|1101|1100.4|1100.8|1100.2|1000
1636535570000|2021-11-10 09:12:50|1101|1100.6|1101|1100.8|1101|1100.8|1101|1100.6|0
1636535580000|2021-11-10 09:13:00|1101.2|1101|1101.2|1100.8|1101.4|1101|1101.2|1100.8|870
1636535590000|2021-11-10 09:13:10|1101.4|1101.2|1101.6|1101.2|1101.6|1101.2|1101.2|1100.8|25
1636535600000|2021-11-10 09:13:20|1101.8|1101.4|1101.4|1101|1102|1101.6|1101.4|1101|1308
1636535610000|2021-11-10 09:13:30|1101.6|1101.2|1101.8|1101.4|1102|1101.4|1101.6|1101.2|500
1636535620000|2021-11-10 09:13:40||1101.2||1101.2||1101.4||1101.2|0
1636535630000|2021-11-10 09:13:50|1101.6|1101|1101.8|1101.2|1101.8|1101.2|1101.4|1100.8|4832
1636535640000|2021-11-10 09:14:00|1102||1101.8||1102||1101.8||0
1636535650000|2021-11-10 09:14:10|1102|1101.4|1101.8|1101.6|1102|1101.6|1101.8|1101.4|150
1636535660000|2021-11-10 09:14:20|1102|1101.8|1101.8|1101.4|1102.2|1101.8|1101.8|1101.4|1128
1636535670000|2021-11-10 09:14:30|1102|1101.6|1101.6|1101.2|1102|1101.6|1101.4|1101|0
1636535680000|2021-11-10 09:14:40|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.8|1101.2|0
1636535690000|2021-11-10 09:14:50|1102|1101.4|1101.8|1101.4|1102|1101.4|1101.8|1101.4|0
1636535700000|2021-11-10 09:15:00|1102||1101.8||1102||1101.8||0
1636535710000|2021-11-10 09:15:10||1101.6||1101.4||1101.6||1101.4|0
1636535720000|2021-11-10 09:15:20|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|0
1636535730000|2021-11-10 09:15:30|1101.6||1101.8||1101.8||1101.6||20
1636535740000|2021-11-10 09:15:40|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|0
1636535750000|2021-11-10 09:15:50|1102||1102||1102||1101.8||0
1636535760000|2021-11-10 09:16:00|1101.8||1102||1102||1101.8||0
1636535770000|2021-11-10 09:16:10|1101.8||1101.8||1102||1101.8||0
1636535780000|2021-11-10 09:16:20|1101.6|1101.2|1101.2|1100.8|1101.6|1101.2|1100.8|1100.4|985
1636535790000|2021-11-10 09:16:30|1101|1100.6|1100.8|1100.2|1101|1100.6|1100.8|1100.2|0
1636535800000|2021-11-10 09:16:40|1101|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.2|4643
1636535810000|2021-11-10 09:16:50|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100.2|3382
1636535820000|2021-11-10 09:17:00|1100.4|1100|1100.2|1100|1100.4|1100.2|1099.8|1099.4|12743
1636535830000|2021-11-10 09:17:10|1100.4|1099.8|1100.4|1100|1100.4|1100|1100.2|1099.8|1297
1636535840000|2021-11-10 09:17:20|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|1415
1636535850000|2021-11-10 09:17:30|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1636535860000|2021-11-10 09:17:40|1100.8|1100.4|1101|1100.4|1101.2|1100.8|1100.6|1100.2|6433
1636535870000|2021-11-10 09:17:50|1100.8|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|1000
1636535880000|2021-11-10 09:18:00|1100.6|1100.6|1100.2|1100|1100.6|1100.6|1100.2|1100|5713
1636535890000|2021-11-10 09:18:10|1100.4|1099.8|1100.4|1099.8|1100.4|1100|1100.4|1099.8|308
1636535900000|2021-11-10 09:18:20|1100.2|1099.6|1100.4|1100|1100.4|1100.2|1100|1099.4|4423
1636535910000|2021-11-10 09:18:30|1100.2|1099.8|1100.4|1099.8|1100.4|1100.2|1100.2|1099.8|7221
1636535920000|2021-11-10 09:18:40|1100.2|1099.6|1100.2|1099.8|1100.4|1100|1099.6|1099.2|6687
1636535930000|2021-11-10 09:18:50|1100|1099.6|1100|1099.6|1100|1099.8|1100|1099.6|1113
1636535940000|2021-11-10 09:19:00|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099|2088
1636535950000|2021-11-10 09:19:10|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.4|1099|429
1636535960000|2021-11-10 09:19:20||1099.2||1099||1099.2||1099|0
1636535970000|2021-11-10 09:19:30|1099.2|1099.2|1099.2|1099|1099.2|1099.2|1099.2|1099|0
1636535980000|2021-11-10 09:19:40|1099|1098.8|1098.2|1098|1099|1098.8|1098.2|1098|5447
1636535990000|2021-11-10 09:19:50|1098.4|1098.2|1098.6|1098.2|1098.8|1098.4|1098.4|1098|366
1636536000000|2021-11-10 09:20:00|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1636536020000|2021-11-10 09:20:20|1098.8|1098.4|1098.8|1098.4|1099.2|1098.6|1098.8|1098.4|769
1636536030000|2021-11-10 09:20:30|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|0
1636536040000|2021-11-10 09:20:40|1098.8|1098.4|1098.8|1098.2|1098.8|1098.4|1098.6|1098.2|900
1636536050000|2021-11-10 09:20:50|1099|1098.4|1099.2|1098.8|1099.2|1098.8|1099|1098.4|0
1636536060000|2021-11-10 09:21:00|1099|1098.6|1098.8|1098.2|1099|1098.6|1098.8|1098.2|508
1636536070000|2021-11-10 09:21:10|1098.6|1098|1098.4|1098|1098.6|1098.2|1098.2|1098|4851
1636536080000|2021-11-10 09:21:20|1098.2|1097.8|1098.4|1097.8|1098.4|1098|1098.2|1097.8|1276
1636536090000|2021-11-10 09:21:30|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1636536100000|2021-11-10 09:21:40|1098.4|1097.8|1097.8|1097.4|1098.4|1097.8|1097.6|1097.2|0
1636536110000|2021-11-10 09:21:50|1098|1097.6|1098|1097.6|1098.2|1097.8|1098|1097.6|1220
1636536120000|2021-11-10 09:22:00|1098.2|1097.8|1098.2|1097.8|1098.2|1098|1098|1097.6|851
1636536130000|2021-11-10 09:22:10|1098.4|1098|1098.4|1098|1098.4|1098.2|1098.4|1098|2694
1636536140000|2021-11-10 09:22:20|1098.2|1098.2|1098.8|1098.4|1098.8|1098.4|1098.2|1098.2|995
1636536150000|2021-11-10 09:22:30|1098.6|1098.6|1098.6|1098.2|1099|1098.6|1098.6|1098.2|0
1636536160000|2021-11-10 09:22:40|1098.4|1098|1098.6|1098.2|1098.6|1098.4|1098.4|1098|0
1636536170000|2021-11-10 09:22:50|1098.4|1098|1098.6|1098|1098.6|1098|1098.4|1098|390
1636536180000|2021-11-10 09:23:00|1098.4|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|0
1636536190000|2021-11-10 09:23:10|1098.4|1098|1098|1097.8|1098.4|1098|1098|1097.6|5341
1636536200000|2021-11-10 09:23:20||1097.6||1097.4||1097.6||1097.4|465
1636536220000|2021-11-10 09:23:40|1097.8|1097.2|1097.6|1097|1097.8|1097.4|1097.2|1096.8|6088
1636536230000|2021-11-10 09:23:50|1097.4|1096.8|1097|1096.6|1097.6|1097|1096.8|1096.4|7796
1636536240000|2021-11-10 09:24:00|1097.2|1096.4|1097|1096.6|1097.2|1096.8|1097|1096.4|311
1636536250000|2021-11-10 09:24:10|1097.2||1097.2||1097.2||1097||0
1636536260000|2021-11-10 09:24:20|1097|1096.8|1097.4|1097|1097.4|1097|1097|1096.6|1387
1636536270000|2021-11-10 09:24:30|1097.6|1097.4|1098.2|1097.8|1098.2|1097.8|1097.6|1097.4|9421
1636536280000|2021-11-10 09:24:40|1098.4|1097.6|1098.4|1098|1098.4|1098|1098.4|1097.6|3225
1636536290000|2021-11-10 09:24:50|1098.2|1098.2|1098.8|1098.4|1099|1098.4|1098.2|1098.2|1190
1636536300000|2021-11-10 09:25:00|1098.6|1098.2|1098.8|1098.4|1099.2|1099|1098.6|1098.2|45224
1636536320000|2021-11-10 09:25:20|1098.6|1098.2|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|0
1636536330000|2021-11-10 09:25:30|1098.8|1098.4|1098.4|1098|1098.8|1098.4|1098.2|1098|11986
1636536340000|2021-11-10 09:25:40|1098|1097.8|1098.4|1098|1098.4|1098|1098|1097.6|8415
1636536350000|2021-11-10 09:25:50|1098.2|1097.8|1098.6|1098.2|1098.6|1098.4|1098.2|1097.8|3145
1636536360000|2021-11-10 09:26:00|1098.8|1098.4|1098.6|1098|1098.8|1098.6|1098.4|1098|5992
1636536370000|2021-11-10 09:26:10|1098.4|1097.6|1097.8|1097.2|1098.4|1097.6|1097.8|1097.2|14502
1636536380000|2021-11-10 09:26:20|1097.6|1097|1097.4|1097|1097.6|1097.2|1097.4|1096.8|0
1636536390000|2021-11-10 09:26:30|1097.2|1097.2|1097|1096.6|1097.2|1097.2|1096.6|1096.4|4128
1636536400000|2021-11-10 09:26:40||1096.4||1096.6||1096.6||1096.4|0
1636536410000|2021-11-10 09:26:50|1096.8|1096.4|1096.8|1096.2|1096.8|1096.4|1096.4|1096|3751
1636536420000|2021-11-10 09:27:00|1096.6|1096|1097|1096.8|1097|1096.8|1096.4|1096|878
1636536430000|2021-11-10 09:27:10|1097.2|1096.6|1097.4|1097|1097.4|1097|1097.2|1096.6|735
1636536440000|2021-11-10 09:27:20|1097.2||1097.4||1097.4||1097.2||500
1636536450000|2021-11-10 09:27:30||1096.8||1097||1097||1096.8|0
1636536470000|2021-11-10 09:27:50|1097.2||1097.2||1097.4||1097.2||500
1636536480000|2021-11-10 09:28:00|1097.4|1096.6|1096.8|1096.4|1097.4|1096.6|1096.8|1096.4|9200
1636536490000|2021-11-10 09:28:10|1096.6|1096.6|1097|1096.4|1097|1096.6|1096.4|1096|6488
1636536500000|2021-11-10 09:28:20|1096.8|1096.6|1096.4|1096|1097|1096.6|1096.4|1096|4472
1636536510000|2021-11-10 09:28:30|1096.2|1095.8|1096|1095.4|1096.2|1095.8|1095.4|1095|17632
1636536520000|2021-11-10 09:28:40|1096.2|1095.6|1095.2|1095|1096.2|1095.8|1095.2|1095|10767
1636536530000|2021-11-10 09:28:50|1095|1094.8|1095.4|1095|1095.4|1095.2|1095|1094.6|5955
1636536540000|2021-11-10 09:29:00|1095.6|1095.2|1095.8|1095.4|1096|1095.6|1095.4|1095|2584
1636536550000|2021-11-10 09:29:10|1096|1095.2|1095.8|1095.2|1096|1095.2|1095.4|1095|2730
1636536560000|2021-11-10 09:29:20|1095.6|1095.4|1095.8|1095.4|1095.8|1095.4|1095.4|1095.4|500
1636536570000|2021-11-10 09:29:30||1095.6||1095.4||1095.6||1095.4|0
1636536580000|2021-11-10 09:29:40|1095.6|1095.2|1095.6|1095.2|1095.8|1095.2|1095.4|1095.2|2066
1636536590000|2021-11-10 09:29:50|1095.8|1095.4|1095|1094.6|1095.8|1095.6|1095|1094.6|3002
1636536600000|2021-11-10 09:30:00|1095.2|1094.8|1096|1095.8|1096.2|1095.8|1095.2|1094.8|5248
1636536610000|2021-11-10 09:30:10|1096.2|1095.6|1096|1095.6|1096.2|1095.8|1096|1095.6|515
1636536620000|2021-11-10 09:30:20|1096.2|1095.8|1096.4|1095.8|1096.4|1095.8|1096|1095.8|0
1636536630000|2021-11-10 09:30:30|1096.2|1095.6|1096|1095.4|1096.2|1095.6|1095.6|1095|10434
1636536640000|2021-11-10 09:30:40|1096.2|1095.6|1096.2|1095.8|1096.2|1095.8|1096.2|1095.6|0
1636536650000|2021-11-10 09:30:50||1095.6||1095.6||1095.8||1095.6|0
1636536660000|2021-11-10 09:31:00|1096.4|1095.8|1096.8|1096.2|1097|1096.4|1096.4|1095.8|832
1636536670000|2021-11-10 09:31:10|1097|1096.4|1097.2|1096.8|1097.2|1097|1096.8|1096.4|407
1636536680000|2021-11-10 09:31:20||1096.6||1096.6||1096.8||1096.6|0
1636536690000|2021-11-10 09:31:30|1097.4|1096.8|1097.4|1096.8|1097.6|1097|1097.2|1096.6|0
1636536700000|2021-11-10 09:31:40|1097.2|1096.6|1097|1096.6|1097.2|1096.6|1097|1096.6|2066
1636536710000|2021-11-10 09:31:50|1097.2|1096.8|1097|1096.6|1097.4|1097|1097|1096.6|1883
1636536720000|2021-11-10 09:32:00|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.6|1096.4|3346
1636536730000|2021-11-10 09:32:10|1097.2|1096.8|1097.4|1097|1097.6|1097|1097.2|1096.8|703
1636536740000|2021-11-10 09:32:20|1097.2|1096.8|1097.2|1096.8|1097.2|1097|1096.6|1096.2|522
1636536750000|2021-11-10 09:32:30|1097.4|1096.6|1097.4|1096.8|1097.4|1096.8|1097.2|1096.6|0
1636536760000|2021-11-10 09:32:40|1097.2|1097|1097.4|1097|1097.6|1097|1097.2|1096.8|0
1636536770000|2021-11-10 09:32:50|1097.2|1096.8|1097.6|1097.4|1097.8|1097.4|1097.2|1096.6|6115
1636536780000|2021-11-10 09:33:00||1097.2||1097.2||1097.2||1097.2|161
1636536790000|2021-11-10 09:33:10|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.6|1097.2|2002
1636536800000|2021-11-10 09:33:20||1097.2||1097.4||1097.4||1097.2|0
1636536810000|2021-11-10 09:33:30|1098|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.4|0
1636536820000|2021-11-10 09:33:40||1097.8||1097.6||1097.8||1097.4|114
1636536840000|2021-11-10 09:34:00|1098.2|1097.8|1099.2|1098.8|1099.4|1099.2|1098.2|1097.8|6962
1636536850000|2021-11-10 09:34:10|1099.4|1098.6|1099.2|1098.8|1099.4|1098.8|1099.2|1098.6|30
1636536860000|2021-11-10 09:34:20|1099.4|1098.6|1099.4|1098.8|1099.4|1099|1098.8|1098.6|1548
1636536880000|2021-11-10 09:34:40|1099.2|1099|1099.4|1099|1099.6|1099.2|1099.2|1099|1465
1636536900000|2021-11-10 09:35:00|1099.2|1098.8|1099.4|1099|1099.6|1099|1098.8|1098.4|17069
1636536910000|2021-11-10 09:35:10|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1099|1098.6|2058
1636536920000|2021-11-10 09:35:20|1099.4|1098.8|1099.4|1099|1099.4|1099.2|1099.4|1098.8|967
1636536930000|2021-11-10 09:35:30|1099.6|1099.2|1099.8|1099.4|1100|1099.4|1099.6|1099.2|1570
1636536950000|2021-11-10 09:35:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|1867
1636536960000|2021-11-10 09:36:00|1100|1099.4|1100.4|1100|1100.4|1100|1099.8|1099.4|7122
1636536970000|2021-11-10 09:36:10|1100.2|1100.2|1100.4|1100|1100.6|1100.2|1100.2|1100|404
1636536980000|2021-11-10 09:36:20|1100.2|1099.8|1100.6|1100.2|1100.6|1100.2|1100.2|1099.8|2368
1636536990000|2021-11-10 09:36:30|1100.8||1100.8||1100.8||1100.8||0
1636537000000|2021-11-10 09:36:40|1101|1100|1100.4|1100.2|1101|1100.2|1100.4|1100|0
1636537010000|2021-11-10 09:36:50|1100.6|1100.4|1101.2|1101|1101.2|1101|1100.6|1100.4|5066
1636537020000|2021-11-10 09:37:00|1101.4|1101.2|1100.6|1100.2|1101.4|1101.2|1100.6|1100.2|9716
1636537040000|2021-11-10 09:37:20|1100.4|1100|1101.4|1100.6|1101.4|1100.6|1100.4|1100|0
1636537050000|2021-11-10 09:37:30|1101.6|1100.8|1101.4|1101|1101.6|1101.4|1101.4|1100.8|0
1636537070000|2021-11-10 09:37:50|1101.2|1100.8|1101.2|1100.6|1101.2|1101|1101|1100.6|6300
1636537080000|2021-11-10 09:38:00|1101|1100.4|1101.2|1100.6|1101.4|1101|1100.8|1100.2|1949
1636537090000|2021-11-10 09:38:10||1100.4||1100.8||1100.8||1100.4|0
1636537100000|2021-11-10 09:38:20|1101.4|1100.6|1101.2|1100.8|1101.4|1101|1100.8|1100.6|1948
1636537110000|2021-11-10 09:38:30|1101.4|1101|1101.2|1100.8|1101.4|1101.2|1101.2|1100.6|7209
1636537130000|2021-11-10 09:38:50|1101.4|1101|1100.4|1099.8|1101.6|1101|1100.2|1099.8|7067
1636537140000|2021-11-10 09:39:00|1100.6|1100|1100.8|1100.2|1100.8|1100.4|1100.4|1100|0
1636537150000|2021-11-10 09:39:10|1101|1100.4|1101|1100.4|1101|1100.6|1101|1100.4|0
1636537160000|2021-11-10 09:39:20|1101.4|1100.6|1101|1100.6|1101.6|1101.2|1101|1100.6|11570
1636537170000|2021-11-10 09:39:30|1101.2|1100.8|1101|1100.6|1101.6|1101|1101|1100.6|0
1636537180000|2021-11-10 09:39:40|1101.2|1100.8|1101.2|1100.6|1101.2|1100.8|1100.8|1100.6|1550
1636537190000|2021-11-10 09:39:50|1101|1100.4|1100.6|1100.2|1101|1100.8|1100.4|1099.8|11264
1636537200000|2021-11-10 09:40:00|1100.4|1100.4|1100.8|1100.4|1100.8|1100.6|1100.4|1100|392
1636537210000|2021-11-10 09:40:10|1100.6|1100.6|1100.8|1100.4|1100.8|1100.6|1100.6|1100.4|0
1636537220000|2021-11-10 09:40:20|1101|1100.6|1101|1100.4|1101|1100.8|1101|1100.4|975
1636537230000|2021-11-10 09:40:30|1101.2|1100.6|1101|1100.6|1101.2|1100.8|1101|1100.4|0
1636537240000|2021-11-10 09:40:40|1101.2|1100.8|1101.2|1100.8|1101.4|1101|1101|1100.8|2120
1636537250000|2021-11-10 09:40:50|1101|1100.6|1101|1100.8|1101.2|1100.8|1101|1100.6|0
1636537260000|2021-11-10 09:41:00|1100.8|1100.6|1100.8|1100.6|1101|1100.8|1100.8|1100.4|471
1636537270000|2021-11-10 09:41:10|1101|1100.8|1101|1100.6|1101|1100.8|1101|1100.6|944
1636537280000|2021-11-10 09:41:20|1100.8|1100.4|1101|1100.6|1101.2|1100.6|1100.8|1100.4|3128
1636537290000|2021-11-10 09:41:30|1100.6|1100.4|1100.8|1100.4|1101|1100.6|1100.6|1100.4|8293
1636537300000|2021-11-10 09:41:40|1100.6|1100.6|1100.6|1100.2|1100.6|1100.6|1100.4|1100.2|2124
1636537310000|2021-11-10 09:41:50|1100.4|1100|1100.4|1100|1100.8|1100.4|1100.2|1099.8|4769
1636537320000|2021-11-10 09:42:00|1100.2|1099.8|1100.2|1099.8|1100.4|1100.2|1100.2|1099.8|1119
1636537330000|2021-11-10 09:42:10|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|16
1636537350000|2021-11-10 09:42:30|1100.4|1100|1100.6|1100.2|1100.6|1100.4|1100.2|1099.8|2642
1636537360000|2021-11-10 09:42:40|1100.4||1100.4||1100.4||1100.4||0
1636537370000|2021-11-10 09:42:50||1100||1100||1100||1100|0
1636537380000|2021-11-10 09:43:00|1100.2|1099.8|1100.4|1099.8|1100.4|1099.8|1100.2|1099.8|1112
1636537390000|2021-11-10 09:43:10|1100.2|1100|1101|1100.6|1101|1100.8|1100.2|1100|3946
1636537400000|2021-11-10 09:43:20|1101.2|1100.8|1101|1100.6|1101.2|1101|1101|1100.6|1754
1636537420000|2021-11-10 09:43:40|1100.8|1100.4|1100.4|1100|1100.8|1100.6|1100.2|1100|1092
1636537430000|2021-11-10 09:43:50||1100.2||1100.2||1100.2||1100|0
1636537440000|2021-11-10 09:44:00|1100.6|1100|1100.8|1100.4|1100.8|1100.4|1100.6|1100|504
1636537450000|2021-11-10 09:44:10|1100.6|1100.2|1100.8|1100.4|1101|1100.4|1100.4|1100.2|1513
1636537460000|2021-11-10 09:44:20|1100.6|1100.6|1101.2|1100.8|1101.2|1100.8|1100.6|1100.4|6158
1636537470000|2021-11-10 09:44:30|1101.4|1101|1101.2|1100.6|1101.4|1101|1101.2|1100.6|500
1636537480000|2021-11-10 09:44:40|1101|1100.4|1100.8|1100.6|1101|1100.6|1100.4|1100.2|3915
1636537490000|2021-11-10 09:44:50||1100.4||1100.6||1100.6||1100.4|0
1636537500000|2021-11-10 09:45:00|1100.6|1100.4|1100.4|1100|1100.6|1100.6|1100.4|1100|1634
1636537510000|2021-11-10 09:45:10|1100.2|1099.8|1100.2|1099.6|1100.2|1099.8|1100.2|1099.6|1000
1636537520000|2021-11-10 09:45:20|1100.4|1100.2|1100.2|1099.8|1100.4|1100.2|1100|1099.6|11318
1636537530000|2021-11-10 09:45:30|1100|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.6|500
1636537540000|2021-11-10 09:45:40|1099.8|1099.6|1100|1099.4|1100|1099.6|1099.8|1099.4|3
1636537550000|2021-11-10 09:45:50|1099.8|1099.2|1099.4|1099.2|1099.8|1099.4|1099.4|1099|2343
1636537560000|2021-11-10 09:46:00|1099.2|1099|1099.6|1099.4|1099.8|1099.4|1099.2|1099|2660
1636537570000|2021-11-10 09:46:10|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.4|1099|1560
1636537580000|2021-11-10 09:46:20|1099.2|1099.2|1099.4|1099|1099.4|1099.2|1099.2|1099|1494
1636537590000|2021-11-10 09:46:30|1099.2|1099.2|1099.2|1098.6|1099.4|1099.2|1099|1098.6|27695
1636537610000|2021-11-10 09:46:50|1099|1098.8|1099.2|1099|1099.2|1099|1099|1098.6|1465
1636537620000|2021-11-10 09:47:00|1099.4|1099.2|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|5295
1636537640000|2021-11-10 09:47:20||1099||1099.2||1099.2||1099|0
1636537650000|2021-11-10 09:47:30|1099.4|1099|1099.2|1098.8|1099.4|1099.2|1099.2|1098.8|256
1636537660000|2021-11-10 09:47:40||1099||1098.8||1099||1098.8|228
1636537670000|2021-11-10 09:47:50|1099.4|1099|1099.2|1099|1099.4|1099|1099.2|1098.8|451
1636537680000|2021-11-10 09:48:00|1099.4|1098.8|1099.4|1099|1099.6|1099.2|1099.2|1098.8|1612
1636537690000|2021-11-10 09:48:10|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1636537700000|2021-11-10 09:48:20|1099.4|1099|1099.4|1099|1099.6|1099.2|1099.2|1099|1768
1636537710000|2021-11-10 09:48:30|1099.6|1098.8|1100|1099.4|1100|1099.6|1099.6|1098.8|2556
1636537720000|2021-11-10 09:48:40|1100.2|1099.6|1100.8|1100.2|1100.8|1100.2|1100.2|1099.6|14
1636537730000|2021-11-10 09:48:50|1101|1100.4|1101|1100.4|1101|1100.6|1100.8|1100.4|0
1636537740000|2021-11-10 09:49:00|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1461
1636537750000|2021-11-10 09:49:10|1101.4|1101|1101.2|1101|1101.4|1101|1101.2|1101|0
1636537760000|2021-11-10 09:49:20|1101.4|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101|2156
1636537770000|2021-11-10 09:49:30|1101.4|1101.4|1101.4|1101|1101.4|1101.4|1101.4|1101|1379
1636537780000|2021-11-10 09:49:40|1101.2|1101.2|1101.2|1101|1101.2|1101.2|1101.2|1101|0
1636537790000|2021-11-10 09:49:50||1100.8||1100.8||1100.8||1100.8|0
1636537800000|2021-11-10 09:50:00|1101.4|1101|1101.6|1101|1101.8|1101.4|1101.4|1101|500
1636537810000|2021-11-10 09:50:10|1101.8|1101.2|1101.6|1101.2|1101.8|1101.6|1101.6|1101.2|735
1636537820000|2021-11-10 09:50:20|1101.8|1101.4|1101.6|1101.2|1101.8|1101.6|1101.6|1101.2|468
1636537830000|2021-11-10 09:50:30|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|3149
1636537840000|2021-11-10 09:50:40|1101.6|1101.2|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|2380
1636537850000|2021-11-10 09:50:50|1101.6|1101.6|1102|1101.6|1102|1101.6|1101.4|1101.2|1805
1636537860000|2021-11-10 09:51:00|1101.8|1101.4|1101.8|1101.6|1102|1101.6|1101.8|1101.4|0
1636537870000|2021-11-10 09:51:10|1102|1101.8|1101.8|1101.4|1102|1101.8|1101.8|1101.4|993
1636537880000|2021-11-10 09:51:20|1101.6|1101.2|1101.2|1100.8|1101.6|1101.2|1101|1100.6|7062
1636537890000|2021-11-10 09:51:30|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.2|1504
1636537900000|2021-11-10 09:51:40||1100.6||1100.6||1100.6||1100.6|0
1636537910000|2021-11-10 09:51:50||1100.4||1100.4||1100.6||1100.2|500
1636537920000|2021-11-10 09:52:00|1100.6|1100.2|1100.8|1100.4|1100.8|1100.6|1100.4|1100.2|1372
1636537930000|2021-11-10 09:52:10|1100.4|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100|381
1636537940000|2021-11-10 09:52:20|1100.8||1100.6||1100.8||1100.6||0
1636537950000|2021-11-10 09:52:30|1100.8|1100.4|1100.8|1100.4|1100.8|1100.6|1100.4|1100.4|1857
1636537960000|2021-11-10 09:52:40|1101|1100.6|1101|1100.6|1101|1100.8|1101|1100.4|1700
1636537970000|2021-11-10 09:52:50|1100.8|1100.4|1101.2|1100.8|1101.2|1100.8|1100.8|1100.4|1050
1636537990000|2021-11-10 09:53:10|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|1000
1636538000000|2021-11-10 09:53:20|1101.4|1101|1101.2|1101|1101.4|1101|1101.2|1100.8|0
1636538010000|2021-11-10 09:53:30|1101.4|1100.8|1101.2|1100.8|1101.6|1101.2|1101.2|1100.8|0
1636538020000|2021-11-10 09:53:40|1101.4|1101|1101.6|1101.2|1101.6|1101.2|1101.4|1101|11
1636538040000|2021-11-10 09:54:00|1101.8|1101.4|1101.8|1101.4|1102|1101.8|1101.6|1101.4|2549
1636538050000|2021-11-10 09:54:10|1102|1101.6|1101.4|1101|1102|1101.6|1101.2|1101|961
1636538060000|2021-11-10 09:54:20|1101.2|1100.8|1101.2|1100.8|1101.4|1101|1101|1100.6|2767
1636538070000|2021-11-10 09:54:30||1100.6||1100.6||1100.6||1100.6|0
1636538080000|2021-11-10 09:54:40|1101|1100.4|1100.8|1100.2|1101|1100.4|1100.8|1100.2|0
1636538090000|2021-11-10 09:54:50|1100.6|1100.4|1100.6|1100.2|1100.6|1100.6|1100.6|1100.2|464
1636538100000|2021-11-10 09:55:00||1100.4||1100.2||1100.4||1100.2|0
1636538110000|2021-11-10 09:55:10||1100.4||1100.2||1100.4||1100.2|0
1636538120000|2021-11-10 09:55:20|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|464
1636538130000|2021-11-10 09:55:30|1100.8|1100.4|1100.4|1100|1100.8|1100.4|1100.4|1100|2187
1636538140000|2021-11-10 09:55:40|1100|1099.8|1100.2|1100|1100.2|1100|1100|1099.8|200
1636538150000|2021-11-10 09:55:50|1100.4|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|2177
1636538160000|2021-11-10 09:56:00|1100.6|1100.2|1100.8|1100.2|1100.8|1100.2|1100.6|1100.2|367
1636538170000|2021-11-10 09:56:10||1100.4||1100.6||1100.6||1100.4|0
1636538180000|2021-11-10 09:56:20|1101|1100.4|1100.4|1100|1101|1100.4|1100.4|1100|0
1636538190000|2021-11-10 09:56:30|1100.2|1099.8|1100.2|1099.8|1100.2|1100.2|1100.2|1099.8|4
1636538200000|2021-11-10 09:56:40|1100|1099.6|1099.8|1099.6|1100.2|1099.8|1099.8|1099.6|3
1636538210000|2021-11-10 09:56:50|1100|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.6|923
1636538220000|2021-11-10 09:57:00|1100.2|1099.8|1100.2|1099.8|1100.4|1100|1100.2|1099.8|127
1636538230000|2021-11-10 09:57:10|1100.4|1100|1100.4|1099.8|1100.6|1100.2|1100.4|1099.8|500
1636538240000|2021-11-10 09:57:20|1100.2|1100|1100.4|1099.8|1100.4|1100|1100|1099.8|500
1636538250000|2021-11-10 09:57:30||1100||1100||1100||1099.8|0
1636538260000|2021-11-10 09:57:40|1100.6|1100.2|1100.4|1100.2|1100.6|1100.2|1100.4|1100|0
1636538270000|2021-11-10 09:57:50|1100.6|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|280
1636538280000|2021-11-10 09:58:00|1100.4|1100.4|1100.4|1100|1100.4|1100.4|1100.4|1100|0
1636538300000|2021-11-10 09:58:20|1100.2|1099.8|1100.2|1100|1100.2|1100|1100|1099.8|28223
1636538310000|2021-11-10 09:58:30|1100.4|1100.2|1100.4|1100.2|1100.6|1100.4|1100.4|1100.2|951
1636538320000|2021-11-10 09:58:40|1100.2|1100|1100.4|1099.8|1100.6|1100.2|1100.2|1099.8|467
1636538330000|2021-11-10 09:58:50|1100.6|1100|1101|1100.6|1101|1100.6|1100.6|1100|480
1636538340000|2021-11-10 09:59:00|1101.2|1100.8|1101.2|1100.6|1101.2|1100.8|1101.2|1100.6|0
1636538350000|2021-11-10 09:59:10||1100.8||1100.6||1100.8||1100.6|0
1636538360000|2021-11-10 09:59:20|1101|1100.8|1101.2|1100.8|1101.2|1100.8|1100.8|1100.6|0
1636538370000|2021-11-10 09:59:30||1100.6||1100.6||1100.6||1100.6|0
1636538390000|2021-11-10 09:59:50||1100.8||1100.8||1100.8||1100.8|0
1636538410000|2021-11-10 10:00:10|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|16
1636538440000|2021-11-10 10:00:40|1101|1100.6|1101|1100.6|1101|1100.8|1100.8|1100.6|750
1636538450000|2021-11-10 10:00:50|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1636538460000|2021-11-10 10:01:00|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|984
1636538470000|2021-11-10 10:01:10|1100.8|1100.4|1101|1100.4|1101|1100.6|1100.8|1100.4|500
1636538480000|2021-11-10 10:01:20|1100.8|1100.6|1100.8|1100.4|1101|1100.8|1100.8|1100.4|0
1636538490000|2021-11-10 10:01:30|1100.6|1100.2|1100|1099.8|1100.8|1100.2|1100|1099.8|681
1636538500000|2021-11-10 10:01:40|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|0
1636538510000|2021-11-10 10:01:50|1100||1100||1100||1099.8||0
1636538520000|2021-11-10 10:02:00|1099.8|1099.4|1099.4|1099|1099.8|1099.4|1099.4|1099|2262
1636538530000|2021-11-10 10:02:10|1099.2|1098.8|1099.2|1098.8|1099.4|1098.8|1099|1098.6|1685
1636538540000|2021-11-10 10:02:20|1099|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.4|518
1636538550000|2021-11-10 10:02:30|1099|1098.4|1099.4|1099|1099.6|1099.2|1099|1098.4|719
1636538560000|2021-11-10 10:02:40|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099.2|0
1636538570000|2021-11-10 10:02:50|1099.4||1099.6||1099.8||1099.4||0
1636538580000|2021-11-10 10:03:00|1099.8|1099.4|1100|1099.8|1100.2|1099.8|1099.8|1099.2|366
1636538590000|2021-11-10 10:03:10|1100.2||1100.2||1100.2||1100.2||0
1636538600000|2021-11-10 10:03:20|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.6|1099.4|1400
1636538610000|2021-11-10 10:03:30|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1636538620000|2021-11-10 10:03:40|1100|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.4|2487
1636538630000|2021-11-10 10:03:50|1100.2|1099.6|1099.6|1099.4|1100.2|1099.8|1099.6|1099.4|1011
1636538640000|2021-11-10 10:04:00|1099.8||1099.8||1100||1099.8||0
1636538650000|2021-11-10 10:04:10|1100|1099.6|1100|1099.8|1100.2|1099.8|1099.8|1099.6|0
1636538660000|2021-11-10 10:04:20||1099.6||1099.6||1099.6||1099.6|0
1636538670000|2021-11-10 10:04:30|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|495
1636538680000|2021-11-10 10:04:40|1099.6|1099.2|1099.4|1098.8|1099.6|1099.2|1099.2|1098.8|497
1636538690000|2021-11-10 10:04:50|1099.6|1099|1099.8|1099.2|1099.8|1099.4|1099.4|1099|1696
1636538700000|2021-11-10 10:05:00|1099.6|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1636538710000|2021-11-10 10:05:10|1099.4|1099.4|1100.2|1099.6|1100.2|1099.6|1099.4|1099.4|911
1636538720000|2021-11-10 10:05:20|1100.4|1099.8|1100.6|1100|1100.6|1100|1100.4|1099.8|2985
1636538730000|2021-11-10 10:05:30|1100.4||1100.4||1100.6||1100.4||0
1636538740000|2021-11-10 10:05:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100.2|0
1636538750000|2021-11-10 10:05:50|1100.4|1100|1100.2|1099.8|1100.4|1100|1100|1099.8|1150
1636538760000|2021-11-10 10:06:00|1100.4||1100.4||1100.4||1100.4||0
1636538770000|2021-11-10 10:06:10|1100.2|1100|1100.2|1099.8|1100.2|1100|1100.2|1099.8|0
1636538780000|2021-11-10 10:06:20|1100.4|1100|1100.8|1100.2|1100.8|1100.4|1100.4|1100|393
1636538790000|2021-11-10 10:06:30|1101|1100.4|1101|1100.4|1101.2|1100.6|1100.8|1100.4|888
1636538800000|2021-11-10 10:06:40|1100.8||1100.8||1100.8||1100.8||0
1636538820000|2021-11-10 10:07:00|1100.6|1100.2|1100.2|1099.8|1100.6|1100.2|1100.2|1099.8|6
1636538830000|2021-11-10 10:07:10|1100.4|1099.8|1100.4|1100|1100.4|1100|1100.4|1099.8|0
1636538840000|2021-11-10 10:07:20|1100.2|1099.8|1100.4|1099.8|1100.4|1099.8|1100.2|1099.6|715
1636538850000|2021-11-10 10:07:30|1100.2|1099.6|1100.2|1099.8|1100.2|1099.8|1100.2|1099.6|0
1636538860000|2021-11-10 10:07:40|1100.4|1100|1100.4|1100|1100.6|1100|1100.2|1099.8|0
1636538870000|2021-11-10 10:07:50|1100.2|1099.6|1100.4|1099.8|1100.4|1099.8|1100.2|1099.6|0
1636538880000|2021-11-10 10:08:00|1100.2|1099.6|1100|1099.4|1100.2|1099.6|1100|1099.4|0
1636538890000|2021-11-10 10:08:10|1100.2|1099.6|1100|1099.6|1100.2|1099.6|1099.8|1099.4|0
1636538900000|2021-11-10 10:08:20|1099.8|1099.4|1099.8|1099.2|1100|1099.4|1099.8|1099.2|166
1636538910000|2021-11-10 10:08:30|1099.6|1099|1099.4|1098.8|1099.6|1099|1099.4|1098.8|701
1636538920000|2021-11-10 10:08:40|1099.2||1099.4||1099.4||1099.2||0
1636538930000|2021-11-10 10:08:50|1099|1098.6|1099.2|1098.6|1099.2|1098.6|1099|1098.6|0
1636538940000|2021-11-10 10:09:00|1099|1098.4|1099|1098.4|1099.2|1098.8|1099|1098.4|551
1636538950000|2021-11-10 10:09:10|1099.2|1098.6|1099|1098.4|1099.2|1098.8|1099|1098.4|0
1636538960000|2021-11-10 10:09:20|1099.2|1098.6|1099|1098.4|1099.2|1098.6|1098.8|1098.4|1218
1636538970000|2021-11-10 10:09:30|1098.8|1098.2|1098.8|1098.2|1099|1098.4|1098.8|1098.2|0
1636538980000|2021-11-10 10:09:40|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1636538990000|2021-11-10 10:09:50|1099|1098.6|1099|1098.4|1099|1098.6|1099|1098.4|15
1636539000000|2021-11-10 10:10:00|1098.8|1098.2|1098.8|1098.2|1099|1098.4|1098.8|1098.2|0
1636539010000|2021-11-10 10:10:10|1099|1098.4|1099|1098.4|1099|1098.4|1098.6|1098|0
1636539020000|2021-11-10 10:10:20|1098.8|1098.2|1099|1098.4|1099|1098.4|1098.6|1098|0
1636539030000|2021-11-10 10:10:30|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|230
1636539040000|2021-11-10 10:10:40|1099|1098.4|1098.8|1098.2|1099|1098.4|1098.8|1098.2|0
1636539050000|2021-11-10 10:10:50|1099|1098|1098.8|1098|1099|1098.2|1098.8|1098|0
1636539060000|2021-11-10 10:11:00|1099|1098.4|1099.8|1099.2|1099.8|1099.2|1099|1098.4|1617
1636539070000|2021-11-10 10:11:10||1099||1099.2||1099.2||1099|881
1636539080000|2021-11-10 10:11:20|1100|1099.4|1099.8|1099.2|1100.2|1099.6|1099.6|1099.2|163
1636539090000|2021-11-10 10:11:30|1099.6|1099|1100|1099.2|1100|1099.2|1099.6|1099|0
1636539100000|2021-11-10 10:11:40|1099.8|1099.6|1099.8|1099.2|1100.2|1099.6|1099.8|1099.2|0
1636539110000|2021-11-10 10:11:50|1099.6|1099|1100|1099.4|1100.2|1099.6|1099.6|1099|0
1636539120000|2021-11-10 10:12:00|1099.8|1099.6|1100.4|1099.8|1100.4|1099.8|1099.8|1099.6|499
1636539130000|2021-11-10 10:12:10|1100.2|1099.6|1100.4|1099.8|1100.4|1099.8|1100.2|1099.6|256
1636539140000|2021-11-10 10:12:20|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|16
1636539150000|2021-11-10 10:12:30|1100.2|1099.8|1100.2|1099.6|1100.4|1099.8|1100|1099.6|0
1636539160000|2021-11-10 10:12:40|1100.4|1099.8|1100.2|1099.8|1100.6|1100|1100.2|1099.8|0
1636539170000|2021-11-10 10:12:50|1100.4|1099.6|1100.6|1100|1100.8|1100.2|1100.2|1099.6|867
1636539180000|2021-11-10 10:13:00|1100.8|1100.2|1101.2|1100.8|1101.2|1100.8|1100.6|1100|916
1636539190000|2021-11-10 10:13:10|1101.6|1101|1101.6|1100.8|1101.6|1101|1101.6|1100.8|0
1636539200000|2021-11-10 10:13:20|1101.4|1101|1101.2|1100.6|1101.4|1101|1101.2|1100.6|0
1636539210000|2021-11-10 10:13:30|1101.4|1100.8|1100.6|1100|1101.4|1100.8|1100.6|1100|1016
1636539220000|2021-11-10 10:13:40|1100.8|1100.2|1101.4|1100.8|1101.4|1100.8|1100.8|1100.2|664
1636539230000|2021-11-10 10:13:50|1101.2|1100.6|1101.2|1100.4|1101.4|1100.6|1101.2|1100.4|0
1636539240000|2021-11-10 10:14:00|1101.4|1100.6|1101.8|1101.4|1101.8|1101.4|1101.2|1100.6|51
1636539250000|2021-11-10 10:14:10|1101.6|1101.2|1101.6|1100.8|1101.8|1101.4|1101.6|1100.8|1154
1636539260000|2021-11-10 10:14:20|1101.8|1101|1101.8|1101|1101.8|1101|1101.8|1101|0
1636539270000|2021-11-10 10:14:30|1101.6|1100.8|1100.8|1100.2|1101.6|1100.8|1100.8|1100.2|490
1636539280000|2021-11-10 10:14:40|1101|1100|1101.4|1100.6|1101.4|1100.6|1101|1100|0
1636539290000|2021-11-10 10:14:50|1101.2|1100.4|1101|1100.2|1101.2|1100.4|1100.8|1100|0
1636539300000|2021-11-10 10:15:00|1100.8|1100|1101|1100.2|1101|1100.4|1100.8|1100|0
1636539310000|2021-11-10 10:15:10|1100.8|1100|1100.8|1100.2|1100.8|1100.2|1100.8|1100|0
1636539320000|2021-11-10 10:15:20|1101|1100.4|1100.6|1100|1101|1100.4|1100.6|1100|0
1636539330000|2021-11-10 10:15:30|1100.8|1100.2|1100.6|1100|1101|1100.2|1100.6|1100|3
1636539340000|2021-11-10 10:15:40|1100.4|1099.8|1102|1101.6|1102|1101.6|1100|1099.4|757
1636539350000|2021-11-10 10:15:50|1101.8|1101.4|1101.6|1101|1102|1101.4|1101.6|1101|1253
1636539360000|2021-11-10 10:16:00|1101.8|1101.2|1102.6|1102.2|1102.8|1102.2|1101.8|1101|405
1636539370000|2021-11-10 10:16:10|1102.4|1102|1102.2|1101.6|1102.4|1102|1102.2|1101.4|3236
1636539380000|2021-11-10 10:16:20|1102|1101.4|1102.2|1101.4|1102.2|1101.6|1102|1101.4|0
1636539390000|2021-11-10 10:16:30|1102|1101.6|1102|1101.4|1102.2|1101.6|1101.8|1101|0
1636539400000|2021-11-10 10:16:40|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.6|1101|175
1636539410000|2021-11-10 10:16:50|1102|1101.4|1102.2|1101.6|1102.2|1101.6|1102|1101.4|0
1636539420000|2021-11-10 10:17:00|1102|1101.4|1102.4|1101.8|1102.4|1101.8|1102|1101.4|501
1636539430000|2021-11-10 10:17:10|1102.6|1102|1103|1102.2|1103|1102.2|1102.4|1101.8|0
1636539440000|2021-11-10 10:17:20|1102.8|1102|1102.8|1102|1102.8|1102.2|1102.6|1101.8|0
1636539450000|2021-11-10 10:17:30|1102.4|1101.8|1102.2|1101.6|1102.4|1101.8|1102.2|1101.6|0
1636539460000|2021-11-10 10:17:40|1102|1101.8|1102.2|1101.6|1102.2|1101.8|1102|1101.2|0
1636539470000|2021-11-10 10:17:50|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.2|1101.6|0
1636539480000|2021-11-10 10:18:00|1102|1101.4|1102.2|1101.4|1102.2|1101.6|1102|1101.4|0
1636539490000|2021-11-10 10:18:10|1102|1101.2|1102|1101.2|1102|1101.2|1102|1101.2|0
1636539500000|2021-11-10 10:18:20|1102.2|1101.4|1102|1101.4|1102.2|1101.6|1102|1101.4|399
1636539510000|2021-11-10 10:18:30|1101.8|1101.6|1101.8|1101.2|1102|1101.6|1101.6|1101|1048
1636539520000|2021-11-10 10:18:40|1102||1101.8||1102||1101.8||0
1636539530000|2021-11-10 10:18:50|1102|1101.4|1102|1101.2|1102|1101.4|1101.8|1101|0
1636539540000|2021-11-10 10:19:00|1101.8|1101|1103|1102.2|1103|1102.4|1101.8|1101|2091
1636539550000|2021-11-10 10:19:10|1102.8|1102.4|1103.6|1103|1103.6|1103.2|1102.8|1102|1187
1636539560000|2021-11-10 10:19:20|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.8|1103.2|0
1636539570000|2021-11-10 10:19:30|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|0
1636539580000|2021-11-10 10:19:40|1103.8|1103.6|1104.4|1103.6|1104.4|1103.6|1103.8|1103.4|1537
1636539590000|2021-11-10 10:19:50|1104.2|1103.4|1104.2|1103.6|1104.4|1103.6|1104|1103.4|215
1636539600000|2021-11-10 10:20:00|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.8|1103.2|557
1636539630000|2021-11-10 10:20:30|1103.6|1103.4|1103.6|1103|1103.8|1103.4|1103.6|1103|2
1636539640000|2021-11-10 10:20:40|1103.4|1102.8|1103.2|1102.6|1103.4|1102.8|1103.2|1102.6|0
1636539650000|2021-11-10 10:20:50|1103.4|1102.4|1102.8|1102.4|1103.4|1102.4|1102.8|1102.4|0
1636539660000|2021-11-10 10:21:00|1103|1102.6|1102.8|1102|1103|1102.6|1102.8|1102|1052
1636539670000|2021-11-10 10:21:10|1103|1102.4|1103.2|1102.6|1103.2|1102.6|1103|1102.4|875
1636539680000|2021-11-10 10:21:20|1103.4|1102.8|1103.4|1103|1103.4|1103|1103.4|1102.6|0
1636539690000|2021-11-10 10:21:30|1103.2|1102.8|1103.6|1103|1103.8|1103.2|1103.2|1102.8|89
1636539700000|2021-11-10 10:21:40|1103.4|1102.6|1103.8|1103.2|1103.8|1103.2|1103.4|1102.6|0
1636539710000|2021-11-10 10:21:50|1103.4|1102.8|1103.6|1103|1103.8|1103.2|1103.4|1102.8|0
1636539720000|2021-11-10 10:22:00|1103.4|1102.8|1103.2|1102.6|1103.6|1102.8|1103.2|1102.6|0
1636539750000|2021-11-10 10:22:30|1103.2|1102.6|1103|1102.6|1103.2|1102.6|1102.8|1102.4|250
1636539770000|2021-11-10 10:22:50|1102.8|1102.4|1103|1102.4|1103|1102.4|1102.8|1102.4|0
1636539780000|2021-11-10 10:23:00|1103.2|1102.6|1103.6|1103.2|1103.6|1103.2|1103.2|1102.6|1474
1636539790000|2021-11-10 10:23:10|1103.8|1103.4|1103.8|1103.2|1104|1103.6|1103.8|1103.2|957
1636539800000|2021-11-10 10:23:20|1104|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|0
1636539810000|2021-11-10 10:23:30|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|0
1636539820000|2021-11-10 10:23:40|1104|1104|1104.2|1103.8|1104.2|1104|1104|1103.8|0
1636539830000|2021-11-10 10:23:50|1104||1104||1104.2||1104||0
1636539840000|2021-11-10 10:24:00|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.4|823
1636539850000|2021-11-10 10:24:10|1103.8|1103.4|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|0
1636539860000|2021-11-10 10:24:20|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1636539900000|2021-11-10 10:25:00|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103|500
1636539940000|2021-11-10 10:25:40|1103.4||1103.6||1103.6||1103.4||100
1636539960000|2021-11-10 10:26:00|1103.4|1103|1103.4|1103|1103.6|1103|1103.4|1103|0
1636539970000|2021-11-10 10:26:10|1103.2|1102.8|1103.4|1102.8|1103.4|1103|1103.2|1102.8|0
1636539980000|2021-11-10 10:26:20|1103.2|1103|1103.4|1103|1103.4|1103|1103.2|1103|498
1636539990000|2021-11-10 10:26:30|1103.2|1102.8|1103.2|1103|1103.4|1103|1103|1102.8|955
1636540000000|2021-11-10 10:26:40|1103.4||1103.2||1103.4||1103.2||1919
1636540020000|2021-11-10 10:27:00|1103.4|1103.2|1104|1103.4|1104|1103.6|1103.4|1103.2|3121
1636540030000|2021-11-10 10:27:10||1103.6||1103.6||1103.6||1103.6|0
1636540040000|2021-11-10 10:27:20|1103.8|1103.8|1104.2|1103.8|1104.2|1103.8|1103.8|1103.8|250
1636540060000|2021-11-10 10:27:40|1104.4||1104.4||1104.4||1104.4||0
1636540070000|2021-11-10 10:27:50|1104.2||1104.4||1104.4||1104.2||0
1636540080000|2021-11-10 10:28:00|1104.6|1104|1104.8|1104.4|1105|1104.6|1104.6|1104|25000
1636540090000|2021-11-10 10:28:10|1104.6|1104.6|1105|1104.6|1105|1104.6|1104.6|1104.4|500
1636540100000|2021-11-10 10:28:20|1104.8||1105||1105||1104.8||462
1636540110000|2021-11-10 10:28:30|1105.2|1104.8|1105.6|1105.2|1105.6|1105.2|1105.2|1104.8|4003
1636540120000|2021-11-10 10:28:40|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.4|1104.8|2370
1636540130000|2021-11-10 10:28:50|1105.2|1104.8|1104.8|1104.6|1105.2|1104.8|1104.8|1104.4|4377
1636540140000|2021-11-10 10:29:00||1104.4||1104.6||1104.6||1104.4|0
1636540150000|2021-11-10 10:29:10|1105|1104.8|1105.4|1104.8|1105.4|1105|1105|1104.8|2962
1636540160000|2021-11-10 10:29:20|1105.2|1105|1105.8|1105.4|1106|1105.6|1105.2|1104.8|1050
1636540170000|2021-11-10 10:29:30|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|760
1636540180000|2021-11-10 10:29:40|1105.8|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.4|0
1636540190000|2021-11-10 10:29:50||1105.2||1105.2||1105.2||1105.2|300
1636540240000|2021-11-10 10:30:40|1105.8|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.4|0
1636540250000|2021-11-10 10:30:50|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|316
1636540260000|2021-11-10 10:31:00|1105.6|1105.4|1106.6|1106.2|1106.6|1106.4|1105.6|1105.4|7594
1636540270000|2021-11-10 10:31:10|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106|1105.8|2200
1636540280000|2021-11-10 10:31:20|1106.8|1106.4|1107|1106.6|1107.2|1106.6|1106.8|1106.4|2739
1636540290000|2021-11-10 10:31:30|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.8|0
1636540300000|2021-11-10 10:31:40|1107.4|1106.6|1107.2|1106.6|1107.4|1106.6|1107|1106.6|786
1636540310000|2021-11-10 10:31:50|1107.4|1106.8|1107|1106.6|1107.4|1107|1106.8|1106.6|6708
1636540320000|2021-11-10 10:32:00|1106.8|1106.4|1106.8|1106.6|1106.8|1106.6|1106.6|1106.4|139
1636540330000|2021-11-10 10:32:10|1107|1106.4|1106.8|1106.2|1107|1106.4|1106.6|1106.2|507
1636540340000|2021-11-10 10:32:20|1106.6|1106|1106.4|1106.2|1106.6|1106.2|1106.2|1106|153
1636540350000|2021-11-10 10:32:30|1106.2|1106|1106.2|1105.8|1106.2|1106|1106.2|1105.8|65
1636540360000|2021-11-10 10:32:40|1106|1105.6|1105.8|1105.4|1106.2|1105.8|1105.8|1105.4|0
1636540380000|2021-11-10 10:33:00|1106|1105.6|1106|1105.6|1106|1105.8|1106|1105.4|7
1636540390000|2021-11-10 10:33:10|1106.2|1105.4|1106.4|1105.8|1106.4|1105.8|1106.2|1105.4|0
1636540400000|2021-11-10 10:33:20|1106.2|1105.6|1105.8|1105.6|1106.2|1105.6|1105.8|1105.4|515
1636540410000|2021-11-10 10:33:30|1105.6|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|24
1636540420000|2021-11-10 10:33:40|1105.4||1105.4||1105.4||1105.4||0
1636540430000|2021-11-10 10:33:50|1105.6|1105.4|1106.2|1105.8|1106.4|1106|1105.6|1105.4|2210
1636540440000|2021-11-10 10:34:00|1106.4|1106|1106.8|1106.4|1106.8|1106.4|1106.4|1106|4539
1636540450000|2021-11-10 10:34:10|1107|1106.6|1106.2|1105.8|1107|1106.8|1106.2|1105.8|10171
1636540460000|2021-11-10 10:34:20|1106.4|1105.6|1106.2|1105.8|1106.4|1106|1106.2|1105.6|0
1636540470000|2021-11-10 10:34:30|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1636540480000|2021-11-10 10:34:40|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1636540490000|2021-11-10 10:34:50|1106.4|1106|1106.4|1105.8|1106.4|1106|1106|1105.6|250
1636540500000|2021-11-10 10:35:00|1106.2||1106.2||1106.2||1106||0
1636540510000|2021-11-10 10:35:10|1106||1106||1106||1106||0
1636540520000|2021-11-10 10:35:20|1105.8|1105.6|1106|1105.6|1106.2|1106|1105.4|1105.2|7602
1636540530000|2021-11-10 10:35:30|1106.2|1105.8|1106|1105.6|1106.2|1106|1106|1105.6|0
1636540540000|2021-11-10 10:35:40|1105.8|1105.4|1106|1105.4|1106|1105.4|1105.6|1105.4|500
1636540550000|2021-11-10 10:35:50|1105.8||1105.8||1106||1105.8||0
1636540560000|2021-11-10 10:36:00|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.4|0
1636540570000|2021-11-10 10:36:10|1106|1105.6|1106|1105.4|1106|1105.6|1105.8|1105.4|16
1636540580000|2021-11-10 10:36:20|1106.2|1105.6|1106.2|1105.8|1106.2|1105.8|1106.2|1105.6|0
1636540600000|2021-11-10 10:36:40|1106.4|1106|1106|1105.6|1106.4|1106|1106|1105.6|0
1636540610000|2021-11-10 10:36:50|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1636540620000|2021-11-10 10:37:00|1106.2|1105.8|1106.2|1105.8|1106.4|1106|1106.2|1105.8|432
1636540630000|2021-11-10 10:37:10|1106.4|1106|1106.2|1106|1106.4|1106|1106.2|1106|0
1636540660000|2021-11-10 10:37:40|1106.4|1106.2|1106.6|1106|1106.6|1106.2|1106.4|1106|6
1636540670000|2021-11-10 10:37:50||1106.2||1106.2||1106.2||1106.2|0
1636540680000|2021-11-10 10:38:00|1106.4|1106|1106.4|1106|1106.4|1106|1106.2|1106|1014
1636540690000|2021-11-10 10:38:10|1106.2|1105.8|1106|1105.4|1106.2|1105.8|1105.8|1105.4|460
1636540700000|2021-11-10 10:38:20|1105.8|1105.6|1105.6|1105.2|1105.8|1105.6|1105.6|1105.2|0
1636540710000|2021-11-10 10:38:30||1105.4||1105.4||1105.4||1105.4|0
1636540720000|2021-11-10 10:38:40|1105.4|1105.2|1105.4|1105.2|1105.4|1105.2|1105.4|1105.2|0
1636540740000|2021-11-10 10:39:00|1105.6|1105|1105|1104.6|1105.6|1105|1104.8|1104.6|803
1636540750000|2021-11-10 10:39:10|1104.8||1104.8||1105||1104.8||0
1636540760000|2021-11-10 10:39:20|1105|1104.4|1105|1104.4|1105|1104.6|1104.8|1104.4|0
1636540770000|2021-11-10 10:39:30|1104.8|1104.6|1104.8|1104.6|1105|1104.8|1104.8|1104.4|0
1636540780000|2021-11-10 10:39:40|1105||1105||1105||1105||5
1636540800000|2021-11-10 10:40:00|1105.2|1104.8|1105.6|1105.2|1105.6|1105.2|1105.2|1104.8|1467
1636540810000|2021-11-10 10:40:10|1105.4|1105|1105.6|1105|1105.6|1105.2|1105.4|1105|0
1636540820000|2021-11-10 10:40:20|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1636540830000|2021-11-10 10:40:30|1105.4|1105|1105.2|1104.6|1105.4|1105|1105.2|1104.6|28
1636540850000|2021-11-10 10:40:50|1105|1104.8|1104.8|1104.4|1105|1104.8|1104.8|1104.4|385
1636540860000|2021-11-10 10:41:00|1104.6|1104.2|1105.2|1104.6|1105.4|1105|1104.6|1104.2|1385
1636540870000|2021-11-10 10:41:10|1105|1104.4|1105.2|1104.6|1105.2|1104.6|1104.8|1104.4|962
1636540880000|2021-11-10 10:41:20|1105.4|1104.8|1105.2|1104.8|1105.4|1105|1105.2|1104.6|0
1636540890000|2021-11-10 10:41:30|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1636540910000|2021-11-10 10:41:50|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1636540920000|2021-11-10 10:42:00|1104.4|1104.2|1104.6|1104.2|1104.6|1104.4|1104.2|1103.8|946
1636540940000|2021-11-10 10:42:20||1104.4||1104.4||1104.4||1104.2|100
1636540950000|2021-11-10 10:42:30|1104.8|1104.6|1105|1104.6|1105.2|1105|1104.8|1104.4|2534
1636540960000|2021-11-10 10:42:40|1105.2|1104.8|1105.4|1105.2|1105.4|1105.2|1105.2|1104.8|500
1636540970000|2021-11-10 10:42:50||1105||1105||1105||1105|0
1636540980000|2021-11-10 10:43:00|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|2579
1636540990000|2021-11-10 10:43:10|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|970
1636541010000|2021-11-10 10:43:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1636541020000|2021-11-10 10:43:40|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1636541030000|2021-11-10 10:43:50|1105.8|1105.4|1105.6|1105|1105.8|1105.4|1105.2|1104.6|8915
1636541040000|2021-11-10 10:44:00|1105.4|1104.8|1105.2|1104.6|1105.6|1105|1104.8|1104.4|5000
1636541050000|2021-11-10 10:44:10|1105|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1636541060000|2021-11-10 10:44:20|1104.8||1104.8||1104.8||1104.8||461
1636541070000|2021-11-10 10:44:30|1105||1104.8||1105||1104.8||0
1636541080000|2021-11-10 10:44:40|1105|1104.4|1104.8|1104.4|1105|1104.4|1104.8|1104.4|1
1636541090000|2021-11-10 10:44:50|1104.6|1104.2|1104.6|1104.4|1104.8|1104.4|1104.6|1104.2|0
1636541100000|2021-11-10 10:45:00|1104.8|1104.6|1104.8|1104.6|1104.8|1104.6|1104.6|1104.6|0
1636541110000|2021-11-10 10:45:10|1105|1104.8|1105.6|1105|1105.6|1105|1104.8|1104.6|7330
1636541120000|2021-11-10 10:45:20|1105.4|1105.2|1105.4|1105|1105.4|1105.2|1105.2|1105|0
1636541130000|2021-11-10 10:45:30|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|15
1636541140000|2021-11-10 10:45:40|1105.4|1105|1105.8|1105.2|1105.8|1105.4|1105.4|1105|250
1636541150000|2021-11-10 10:45:50|1105.6|1105|1105.4|1105|1105.6|1105|1105.4|1105|0
1636541160000|2021-11-10 10:46:00|1105.6||1105.4||1105.6||1105.4||0
1636541170000|2021-11-10 10:46:10||1104.8||1104.8||1105||1104.8|0
1636541180000|2021-11-10 10:46:20|1105.2|1105|1105.2|1104.8|1105.4|1105.2|1105.2|1104.8|500
1636541190000|2021-11-10 10:46:30|1105.4|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|0
1636541220000|2021-11-10 10:47:00|1105.4|1105|1106.8|1106.4|1106.8|1106.4|1105.4|1105|6717
1636541230000|2021-11-10 10:47:10|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.6|172
1636541240000|2021-11-10 10:47:20|1106.8|1106.6|1107.2|1106.8|1107.2|1106.8|1106.6|1106.4|7622
1636541250000|2021-11-10 10:47:30|1107|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.6|783
1636541260000|2021-11-10 10:47:40|1106.8|1106.4|1107|1106.8|1107|1106.8|1106.8|1106.4|0
1636541280000|2021-11-10 10:48:00|1107.2|1107|1107.4|1106.8|1107.4|1107|1107.2|1106.8|5535
1636541290000|2021-11-10 10:48:10||1107||1106.8||1107||1106.8|0
1636541300000|2021-11-10 10:48:20|1107.6|1107|1107.4|1107|1107.6|1107.2|1107.4|1107|172
1636541310000|2021-11-10 10:48:30|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.4|1107|0
1636541320000|2021-11-10 10:48:40|1107.6|1107.2|1108|1107.4|1108|1107.6|1107.2|1106.8|1000
1636541330000|2021-11-10 10:48:50|1107.8|1107.2|1107.6|1107.2|1108|1107.2|1107.6|1107|447
1636541340000|2021-11-10 10:49:00|1107.8|1107.4|1107.6|1107.2|1108|1107.8|1107.4|1107.2|500
1636541350000|2021-11-10 10:49:10|1107.4||1107.6||1107.6||1107.4||0
1636541360000|2021-11-10 10:49:20|1107.4|1107.4|1107.4|1107.2|1107.8|1107.4|1107.4|1107.2|3984
1636541370000|2021-11-10 10:49:30|1107.2|1107|1107.4|1107|1107.4|1107.2|1107.2|1106.6|246
1636541380000|2021-11-10 10:49:40|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107|215
1636541390000|2021-11-10 10:49:50||1107.2||1107.2||1107.4||1107.2|0
1636541400000|2021-11-10 10:50:00|1107.6|1107.4|1107.6|1107.2|1107.6|1107.6|1107.6|1107.2|2363
1636541440000|2021-11-10 10:50:40|1107.4|1107|1107.4|1106.8|1107.4|1107|1107.2|1106.8|0
1636541450000|2021-11-10 10:50:50||1107||1107||1107||1107|0
1636541470000|2021-11-10 10:51:10|1107.6|1107.2|1108|1107.8|1108|1107.8|1107.6|1107.2|2500
1636541480000|2021-11-10 10:51:20||1107.6||1107.6||1107.6||1107.6|0
1636541490000|2021-11-10 10:51:30|1107.8||1107.8||1107.8||1107.8||0
1636541500000|2021-11-10 10:51:40|1108||1108||1108||1108||0
1636541510000|2021-11-10 10:51:50|1108.2|1107.8|1108.2|1108|1108.4|1108|1108.2|1107.8|1114
1636541520000|2021-11-10 10:52:00|1108.4|1108.2|1108.4|1108.2|1108.4|1108.2|1108.2|1108.2|500
1636541530000|2021-11-10 10:52:10|1108.2|1108|1108.4|1108|1108.4|1108|1108.2|1107.8|947
1636541550000|2021-11-10 10:52:30|1108.2|1107.8|1108|1107.8|1108.6|1108.4|1108|1107.8|15549
1636541560000|2021-11-10 10:52:40|1108.2|1108|1108.2|1107.8|1108.2|1108|1108|1107.6|1552
1636541570000|2021-11-10 10:52:50|1108|1107.6|1108|1107.6|1108.2|1107.6|1108|1107.6|0
1636541580000|2021-11-10 10:53:00|1108.2|1107.8|1108.4|1108|1108.6|1108.2|1108|1107.8|0
1636541610000|2021-11-10 10:53:30|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|0
1636541620000|2021-11-10 10:53:40||1108||1107.8||1108||1107.8|0
1636541630000|2021-11-10 10:53:50|1108|1107.6|1108.2|1108|1108.2|1108|1108|1107.6|761
1636541640000|2021-11-10 10:54:00|1108.4|1108.2|1108.8|1108.4|1108.8|1108.4|1108.4|1108.2|3445
1636541650000|2021-11-10 10:54:10|1108.6|1108.2|1108.2|1107.6|1108.8|1108.2|1108|1107.6|516
1636541660000|2021-11-10 10:54:20|1108|1107.4|1107.4|1107|1108|1107.4|1107.4|1107|1020
1636541670000|2021-11-10 10:54:30|1107.6|1107.2|1107.2|1106.8|1107.6|1107.2|1107|1106.8|500
1636541680000|2021-11-10 10:54:40|1107||1107||1107||1107||0
1636541690000|2021-11-10 10:54:50||1106.6||1106.4||1106.6||1106.4|0
1636541700000|2021-11-10 10:55:00|1106.8|1106.6|1107|1106.4|1107|1106.8|1106.8|1106.4|0
1636541730000|2021-11-10 10:55:30|1106.8|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|750
1636541760000|2021-11-10 10:56:00|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.6|1590
1636541770000|2021-11-10 10:56:10|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1636541780000|2021-11-10 10:56:20|1107||1107||1107||1107||0
1636541790000|2021-11-10 10:56:30|1106.8|1106.6|1106.6|1106.2|1106.8|1106.6|1106.6|1106.2|0
1636541800000|2021-11-10 10:56:40|1106.8|1106.4|1106.8|1106.4|1107|1106.6|1106.6|1106.4|748
1636541810000|2021-11-10 10:56:50|1107|1106.2|1107|1106.6|1107|1106.6|1107|1106.2|0
1636541820000|2021-11-10 10:57:00|1107.2||1107.2||1107.2||1107.2||0
1636541830000|2021-11-10 10:57:10|1107.4|1106.8|1107|1106.4|1107.4|1107|1106.4|1106.2|6298
1636541840000|2021-11-10 10:57:20|1106.8|1106.6|1106.8|1106.2|1107|1106.8|1106.6|1106.2|3725
1636541850000|2021-11-10 10:57:30|1107|1106.4|1107|1106.4|1107|1106.6|1106.8|1106.4|0
1636541860000|2021-11-10 10:57:40|1106.8||1107||1107||1106.8||0
1636541870000|2021-11-10 10:57:50|1107.2|1106.6|1107.2|1106.8|1107.2|1106.8|1107.2|1106.6|1250
1636541880000|2021-11-10 10:58:00|1107.4|1107|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1636541890000|2021-11-10 10:58:10|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107.2|0
1636541900000|2021-11-10 10:58:20|1107.4||1107.6||1107.8||1107.4||375
1636541910000|2021-11-10 10:58:30|1107.8||1107.8||1107.8||1107.8||0
1636541920000|2021-11-10 10:58:40|1107.6|1107.4|1107.6|1107.2|1108|1107.6|1107.6|1107.2|0
1636541930000|2021-11-10 10:58:50|1107.8|1107.4|1108|1107.4|1108|1107.4|1107.8|1107.2|0
1636541940000|2021-11-10 10:59:00|1107.8|1107.6|1108.2|1107.8|1108.2|1107.8|1107.8|1107.6|0
1636541960000|2021-11-10 10:59:20||1108||1108||1108||1107.8|0
1636541970000|2021-11-10 10:59:30|1108.4|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108.2|1437
1636541990000|2021-11-10 10:59:50||1108.4||1108.2||1108.4||1108.2|1135
1636542000000|2021-11-10 11:00:00|1108.4||1108.4||1108.6||1108.4||0
1636542010000|2021-11-10 11:00:10|1108.2|1108|1108|1107.6|1108.2|1108|1108|1107.6|656
1636542020000|2021-11-10 11:00:20|1108.2|1107.8|1108.2|1107.6|1108.4|1107.8|1108|1107.6|1000
1636542030000|2021-11-10 11:00:30|1108|1107.4|1107.4|1107.2|1108|1107.4|1107.4|1107.2|177
1636542040000|2021-11-10 11:00:40|1107.6||1107.4||1107.6||1107.4||0
1636542050000|2021-11-10 11:00:50|1107.2|1107|1107.4|1107.2|1107.4|1107.2|1107.2|1106.8|1134
1636542100000|2021-11-10 11:01:40|1107.2|1107|1107.6|1107.4|1107.8|1107.4|1107.2|1107|701
1636542110000|2021-11-10 11:01:50|1107.4|1107.2|1107.4|1106.8|1107.4|1107.2|1107.2|1106.6|4975
1636542120000|2021-11-10 11:02:00|1107.6|1107|1107.6|1107|1107.6|1107.2|1107.6|1107|0
1636542130000|2021-11-10 11:02:10||1107.2||1107.2||1107.2||1107.2|0
1636542140000|2021-11-10 11:02:20|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|0
1636542150000|2021-11-10 11:02:30|1108|1107.6|1108|1107.4|1108|1107.6|1108|1107.4|0
1636542160000|2021-11-10 11:02:40|1108.2|1107.6|1108.2|1107.8|1108.2|1107.8|1108.2|1107.6|0
1636542170000|2021-11-10 11:02:50|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|198
1636542180000|2021-11-10 11:03:00|1108|1107.6|1108.2|1107.6|1108.2|1107.6|1108|1107.4|0
1636542200000|2021-11-10 11:03:20|1108|1107.8|1108.4|1108|1108.6|1108|1108|1107.8|773
1636542210000|2021-11-10 11:03:30|1108.6|1108.2|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|0
1636542220000|2021-11-10 11:03:40|1108.8|1108.4|1108.6|1108.4|1108.8|1108.6|1108.6|1108.4|296
1636542230000|2021-11-10 11:03:50|1108.8||1108.8||1108.8||1108.8||500
1636542240000|2021-11-10 11:04:00|1109|1108.6|1109|1108.8|1109|1108.8|1108.8|1108.6|2461
1636542250000|2021-11-10 11:04:10|1109.2|1108.6|1109.4|1109|1109.4|1109|1109.2|1108.6|7200
1636542260000|2021-11-10 11:04:20|1109.2|1109.2|1109.2|1108.8|1109.4|1109.2|1109|1108.8|1176
1636542270000|2021-11-10 11:04:30|1109|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|704
1636542280000|2021-11-10 11:04:40|1109.2|1108.8|1109.2|1108.8|1109.4|1109|1109.2|1108.8|500
1636542290000|2021-11-10 11:04:50|1109.4|1109|1109.4|1109|1109.4|1109|1109.2|1109|1636
1636542300000|2021-11-10 11:05:00|1109.6||1109.6||1109.6||1109.4||0
1636542320000|2021-11-10 11:05:20|1109.8|1109.2|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|2500
1636542340000|2021-11-10 11:05:40|1109.4||1109.6||1109.6||1109.4||460
1636542350000|2021-11-10 11:05:50|1109.4|1109|1109.6|1109.4|1109.6|1109.4|1109.4|1109|2500
1636542360000|2021-11-10 11:06:00|1109.8||1109.8||1109.8||1109.8||0
1636542370000|2021-11-10 11:06:10|1109.6||1109.6||1109.6||1109.6||0
1636542380000|2021-11-10 11:06:20|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.4|1109|15
1636542390000|2021-11-10 11:06:30|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|443
1636542400000|2021-11-10 11:06:40|1109.8|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.4|0
1636542420000|2021-11-10 11:07:00|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|1180
1636542430000|2021-11-10 11:07:10|1109.6|1109.4|1109.4|1109|1109.8|1109.6|1109.4|1109|2134
1636542450000|2021-11-10 11:07:30|1109.2|1109.2|1109.2|1109|1109.2|1109.2|1109.2|1109|789
1636542480000|2021-11-10 11:08:00||1108.8||1108.8||1108.8||1108.8|453
1636542490000|2021-11-10 11:08:10|1109|1108.6|1108.8|1108.6|1109.2|1108.8|1108.8|1108.6|1956
1636542500000|2021-11-10 11:08:20|1109||1109||1109||1109||390
1636542510000|2021-11-10 11:08:30|1109.2|1108.8|1109.6|1109.2|1109.6|1109.4|1109.2|1108.8|3350
1636542520000|2021-11-10 11:08:40|1109.4|1109|1108.8|1108.4|1109.4|1109|1108.8|1108.4|1547
1636542530000|2021-11-10 11:08:50|1108.6|1108.6|1108.6|1108.4|1108.6|1108.6|1108.4|1108|1980
1636542540000|2021-11-10 11:09:00|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|0
1636542550000|2021-11-10 11:09:10|1108.8||1109||1109||1108.8||1568
1636542580000|2021-11-10 11:09:40|1108.8||1109||1109||1108.8||0
1636542590000|2021-11-10 11:09:50|1108.6|1108.4|1109.2|1108.8|1109.2|1108.8|1108.6|1108.4|4309
1636542600000|2021-11-10 11:10:00|1109.6|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|8712
1636542610000|2021-11-10 11:10:10|1109.8|1109.4|1110|1109.6|1110|1109.8|1109.8|1109.4|3009
1636542620000|2021-11-10 11:10:20|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|4619
1636542630000|2021-11-10 11:10:30|1110.2|1109.8|1110|1109.6|1110.4|1109.8|1109.8|1109.6|1773
1636542640000|2021-11-10 11:10:40|1109.8|1109.4|1109.8|1109.4|1110|1109.6|1109.6|1109.2|2457
1636542670000|2021-11-10 11:11:10|1109.6|1109.2|1109.6|1109|1109.6|1109.2|1109.4|1109|1105
1636542680000|2021-11-10 11:11:20|1109.8|1109.2|1109.6|1109.4|1109.8|1109.4|1109.6|1109.2|1813
1636542720000|2021-11-10 11:12:00|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|1587
1636542730000|2021-11-10 11:12:10|1109.6|1109.2|1109.8|1109.6|1109.8|1109.6|1109.2|1109|5713
1636542740000|2021-11-10 11:12:20|1110|1109.8|1110.4|1110|1110.4|1110|1110|1109.8|11059
1636542750000|2021-11-10 11:12:30|1110.2||1110.2||1110.2||1110.2||400
1636542760000|2021-11-10 11:12:40|1110.4||1110.4||1110.4||1110.4||0
1636542770000|2021-11-10 11:12:50|1110.6|1110.2|1110.6|1110.2|1111|1110.4|1110.4|1110|9729
1636542780000|2021-11-10 11:13:00|1110.8||1110.8||1110.8||1110.8||0
1636542790000|2021-11-10 11:13:10|1111|1110.4|1110.8|1110.4|1111|1110.8|1110.8|1110.4|500
1636542800000|2021-11-10 11:13:20|1110.6|1110.2|1110.8|1110.2|1110.8|1110.2|1110.6|1110.2|0
1636542810000|2021-11-10 11:13:30|1110.6||1110.6||1110.6||1110.4||0
1636542820000|2021-11-10 11:13:40|1110.2|1110|1110|1109.6|1110.2|1110|1109.8|1109.6|1026
1636542830000|2021-11-10 11:13:50|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|0
1636542850000|2021-11-10 11:14:10|1109.8|1109.2|1109.4|1109.2|1109.8|1109.4|1109.2|1109|9128
1636542860000|2021-11-10 11:14:20|1109.2|1109|1109.4|1109.2|1109.6|1109.2|1109.2|1109|77
1636542870000|2021-11-10 11:14:30|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1109|460
1636542880000|2021-11-10 11:14:40||1109.2||1109.2||1109.2||1109.2|0
1636542900000|2021-11-10 11:15:00|1109.6|1109.4|1110|1109.6|1110|1109.8|1109.6|1109.4|923
1636542910000|2021-11-10 11:15:10||1109.4||1109.4||1109.4||1109.4|0
1636542920000|2021-11-10 11:15:20|1109.8|1109.2|1109.4|1109.2|1109.8|1109.2|1109.4|1109.2|1370
1636542930000|2021-11-10 11:15:30|1109.6|1109|1109.4|1108.8|1109.6|1109|1109.2|1108.8|1749
1636542940000|2021-11-10 11:15:40|1109.2|1109|1109.4|1109|1109.4|1109.2|1109.2|1109|443
1636542960000|2021-11-10 11:16:00|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109.2|541
1636542970000|2021-11-10 11:16:10|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|0
1636542990000|2021-11-10 11:16:30|1109.8|1109.4|1109.6|1109.2|1110|1109.6|1109.6|1109.2|3165
1636543000000|2021-11-10 11:16:40|1109.8||1109.6||1109.8||1109.6||0
1636543010000|2021-11-10 11:16:50|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|0
1636543020000|2021-11-10 11:17:00|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|264
1636543030000|2021-11-10 11:17:10|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|138
1636543040000|2021-11-10 11:17:20|1109.6||1109.8||1109.8||1109.6||0
1636543060000|2021-11-10 11:17:40|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.2|1109|1098
1636543080000|2021-11-10 11:18:00||1109.4||1109.2||1109.4||1109.2|0
1636543090000|2021-11-10 11:18:10|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|2678
1636543110000|2021-11-10 11:18:30|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|1180
1636543130000|2021-11-10 11:18:50|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|0
1636543140000|2021-11-10 11:19:00|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.4|1109.2|0
1636543150000|2021-11-10 11:19:10|1109.8|1109.4|1109.4|1109.2|1109.8|1109.4|1109.4|1109.2|0
1636543170000|2021-11-10 11:19:30|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1109|733
1636543180000|2021-11-10 11:19:40|1109.2|1108.8|1108.4|1108.2|1109.2|1108.8|1108.4|1108|3460
1636543190000|2021-11-10 11:19:50|1108.6||1108.6||1108.6||1108.4||1137
1636543200000|2021-11-10 11:20:00|1108.8|1108.4|1109.2|1108.8|1109.2|1108.8|1108.8|1108.4|289
1636543210000|2021-11-10 11:20:10|1109.4|1109|1109.2|1108.8|1109.4|1109|1109|1108.8|0
1636543230000|2021-11-10 11:20:30|1109|1108.6|1109|1108.6|1109.2|1108.8|1108.8|1108.4|453
1636543260000|2021-11-10 11:21:00||1108.8||1108.6||1108.8||1108.6|0
1636543270000|2021-11-10 11:21:10|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|1170
1636543280000|2021-11-10 11:21:20|1109|1108.6|1109.4|1109|1109.4|1109|1108.8|1108.6|2500
1636543290000|2021-11-10 11:21:30|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.4|1109.2|904
1636543300000|2021-11-10 11:21:40|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|0
1636543310000|2021-11-10 11:21:50|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1636543320000|2021-11-10 11:22:00|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|0
1636543330000|2021-11-10 11:22:10|1110||1110||1110.2||1110||0
1636543340000|2021-11-10 11:22:20|1110.2||1110.2||1110.2||1110.2||0
1636543350000|2021-11-10 11:22:30||1110||1109.8||1110||1109.8|0
1636543360000|2021-11-10 11:22:40|1110||1110.2||1110.2||1110||0
1636543370000|2021-11-10 11:22:50||1110||1110||1110||1109.8|0
1636543380000|2021-11-10 11:23:00|1110.4|1109.8|1110.4|1110|1110.6|1110|1110.4|1109.8|1227
1636543390000|2021-11-10 11:23:10|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|0
1636543450000|2021-11-10 11:24:10|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|819
1636543460000|2021-11-10 11:24:20|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|606
1636543480000|2021-11-10 11:24:40|1109.8|1109.4|1109.4|1109|1109.8|1109.4|1109.2|1108.8|0
1636543490000|2021-11-10 11:24:50|1109.6|1109.2|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|500
1636543500000|2021-11-10 11:25:00|1109.8|1109.4|1109.4|1109|1109.8|1109.4|1109.4|1109|0
1636543510000|2021-11-10 11:25:10|1109.2|1108.8|1109.2|1109|1109.2|1109|1109.2|1108.8|0
1636543520000|2021-11-10 11:25:20|1109.4|1108.8|1109.2|1108.8|1109.4|1109|1109.2|1108.8|0
1636543530000|2021-11-10 11:25:30|1109.4|1109|1109|1108.6|1109.4|1109|1109|1108.6|303
1636543540000|2021-11-10 11:25:40|1109.2|1108.8|1109.2|1108.8|1109.4|1109|1109.2|1108.8|491
1636543550000|2021-11-10 11:25:50|1109.8|1109.2|1110.4|1110|1110.4|1110|1109.6|1109.2|14321
1636543560000|2021-11-10 11:26:00|1110.6|1109.8|1110.2|1109.8|1110.6|1109.8|1110|1109.6|2205
1636543570000|2021-11-10 11:26:10|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|0
1636543580000|2021-11-10 11:26:20|1110.6|1109.8|1110|1109.6|1110.6|1109.8|1109.8|1109.4|1980
1636543620000|2021-11-10 11:27:00|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|2321
1636543630000|2021-11-10 11:27:10||1110.2||1110.2||1110.2||1110|0
1636543650000|2021-11-10 11:27:30||1110||1110||1110||1110|15
1636543660000|2021-11-10 11:27:40|1110.2|1109.8|1110.4|1110|1110.6|1110|1110|1109.6|2640
1636543680000|2021-11-10 11:28:00|1110.2|1110.2|1110.4|1110|1110.4|1110.2|1110.2|1110|500
1636543700000|2021-11-10 11:28:20|1110.6|1110.2|1110.4|1109.8|1110.8|1110.2|1110.4|1109.8|2592
1636543710000|2021-11-10 11:28:30|1110|1109.6|1110.2|1109.8|1110.2|1110|1110|1109.6|501
1636543720000|2021-11-10 11:28:40|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|2
1636543730000|2021-11-10 11:28:50|1110.4|1110.2|1110.2|1109.8|1110.4|1110.2|1110|1109.6|3419
1636543740000|2021-11-10 11:29:00|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|292
1636543750000|2021-11-10 11:29:10||1110.2||1110.2||1110.2||1110|0
1636543780000|2021-11-10 11:29:40|1110.2|1110|1110.2|1109.6|1110.2|1110|1110|1109.6|469
1636543800000|2021-11-10 11:30:00|1110.6|1109.8|1110.2|1109.8|1110.6|1110.2|1110.2|1109.6|7658
1636543810000|2021-11-10 11:30:10|1110.4|1110|1110.6|1110.4|1110.8|1110.4|1110.4|1110|2484
1636543820000|2021-11-10 11:30:20|1110.4|1110.2|1110.8|1110.2|1110.8|1110.2|1110.4|1110.2|18
1636543830000|2021-11-10 11:30:30|1110.6|1110.4|1110.6|1110.2|1110.8|1110.4|1110.2|1110|11000
1636543840000|2021-11-10 11:30:40|1110.8||1110.8||1110.8||1110.8||0
1636543850000|2021-11-10 11:30:50|1110.6||1110.6||1110.6||1110.6||0
1636543860000|2021-11-10 11:31:00|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|0
1636543880000|2021-11-10 11:31:20|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|987
1636543900000|2021-11-10 11:31:40|1110.4|1110|1110|1109.6|1110.4|1110|1110|1109.6|2265
1636543950000|2021-11-10 11:32:30|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|1096
1636543960000|2021-11-10 11:32:40|1110||1109.8||1110||1109.8||0
1636543970000|2021-11-10 11:32:50|1109.6|1108.6|1109|1108.6|1109.6|1109|1108.8|1108.6|22443
1636543980000|2021-11-10 11:33:00|1108.8|1108.8|1109.2|1108.8|1109.2|1109|1108.8|1108.8|2177
1636543990000|2021-11-10 11:33:10|1109.4|1109|1109.4|1109|1109.6|1109.4|1109.2|1108.8|3984
1636544000000|2021-11-10 11:33:20|1109.6|1109.2|1109.8|1109.6|1109.8|1109.6|1109.4|1109.2|1460
1636544010000|2021-11-10 11:33:30|1109.6|1109.4|1110.2|1109.8|1110.2|1109.8|1109.6|1109.2|500
1636544020000|2021-11-10 11:33:40|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|877
1636544040000|2021-11-10 11:34:00||1109.6||1109.4||1109.6||1109.4|0
1636544050000|2021-11-10 11:34:10||1109.6||1109.4||1109.6||1109.4|0
1636544060000|2021-11-10 11:34:20|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|0
1636544070000|2021-11-10 11:34:30|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|460
1636544090000|2021-11-10 11:34:50|1110|1109.6|1109.8|1109.6|1110.4|1110|1109.8|1109.6|4826
1636544100000|2021-11-10 11:35:00||1109.4||1109.4||1109.4||1109.4|461
1636544120000|2021-11-10 11:35:20||1109.6||1109.6||1109.6||1109.4|0
1636544140000|2021-11-10 11:35:40|1109.6|1109.4|1109.4|1109.2|1109.6|1109.4|1109.2|1109|9113
1636544150000|2021-11-10 11:35:50|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1109|143
1636544160000|2021-11-10 11:36:00|1109.2||1109.4||1109.4||1109.2||0
1636544180000|2021-11-10 11:36:20||1108.8||1108.8||1108.8||1108.8|0
1636544190000|2021-11-10 11:36:30||1109||1109||1109.2||1109|0
1636544200000|2021-11-10 11:36:40|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|460
1636544210000|2021-11-10 11:36:50||1108.6||1108.6||1108.6||1108.6|0
1636544220000|2021-11-10 11:37:00||1108.8||1108.8||1108.8||1108.8|0
1636544230000|2021-11-10 11:37:10||1108.6||1108.6||1108.6||1108.6|0
1636544240000|2021-11-10 11:37:20|1109|1108.4|1108.8|1108.4|1109|1108.4|1108.8|1108.4|0
1636544260000|2021-11-10 11:37:40|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|0
1636544280000|2021-11-10 11:38:00|1108.6|1108.2|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|2905
1636544290000|2021-11-10 11:38:10|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.2|1108|920
1636544300000|2021-11-10 11:38:20|1108.4|1108|1108.4|1108|1108.4|1108.2|1108.4|1108|0
1636544320000|2021-11-10 11:38:40|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|1768
1636544330000|2021-11-10 11:38:50|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|0
1636544340000|2021-11-10 11:39:00|1108|1107.6|1107.8|1107.4|1108|1107.8|1107.8|1107.4|709
1636544350000|2021-11-10 11:39:10|1107.6|1107.2|1108|1107.4|1108.2|1107.6|1107.4|1107.2|10577
1636544360000|2021-11-10 11:39:20|1107.8|1107.6|1108.4|1108.2|1108.4|1108.2|1107.8|1107.6|461
1636544370000|2021-11-10 11:39:30|1108.6|1108|1108.2|1107.8|1108.6|1108|1108.2|1107.8|0
1636544390000|2021-11-10 11:39:50||1108||1107.8||1108||1107.8|0
1636544400000|2021-11-10 11:40:00|1108.4|1108|1108.4|1108|1108.4|1108|1108.4|1108|0
1636544410000|2021-11-10 11:40:10|1108.6|1108.2|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|494
1636544420000|2021-11-10 11:40:20|1108.8|1108.4|1109|1108.4|1109|1108.6|1108.8|1108.4|447
1636544440000|2021-11-10 11:40:40||1108.6||1108.6||1108.6||1108.6|0
1636544450000|2021-11-10 11:40:50|1109.2|1108.4|1109|1108.6|1109.2|1108.8|1108.8|1108.4|1378
1636544460000|2021-11-10 11:41:00|1108.8||1108.8||1108.8||1108.8||0
1636544470000|2021-11-10 11:41:10||1108.4||1108.4||1108.4||1108.4|587
1636544480000|2021-11-10 11:41:20|1108.6|1108.2|1107.8|1107.6|1108.6|1108.2|1107.8|1107.6|1956
1636544490000|2021-11-10 11:41:30|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107|6699
1636544500000|2021-11-10 11:41:40|1107.4|1107|1107.4|1107.2|1107.4|1107.2|1107.4|1107|1182
1636544510000|2021-11-10 11:41:50||1107||1107||1107||1107|0
1636544520000|2021-11-10 11:42:00|1107.6|1107.2|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|318
1636544530000|2021-11-10 11:42:10|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.4|199
1636544540000|2021-11-10 11:42:20|1108.2|1107.8|1108.2|1108|1108.2|1108|1108|1107.8|2000
1636544550000|2021-11-10 11:42:30|1108|1107.8|1108.2|1107.6|1108.2|1107.8|1108|1107.6|424
1636544560000|2021-11-10 11:42:40|1108|1107.4|1107.6|1107.2|1108|1107.6|1107.6|1107.2|4079
1636544570000|2021-11-10 11:42:50|1107.8||1107.8||1107.8||1107.6||0
1636544580000|2021-11-10 11:43:00||1107.4||1107.2||1107.4||1107.2|0
1636544590000|2021-11-10 11:43:10|1107.6||1107.6||1107.6||1107.6||0
1636544600000|2021-11-10 11:43:20|1107.8||1107.6||1107.8||1107.6||0
1636544610000|2021-11-10 11:43:30|1107.8|1107|1107.4|1107|1107.8|1107|1107.4|1107|0
1636544620000|2021-11-10 11:43:40|1107.6|1107.4|1108|1107.4|1108.4|1108.2|1107.6|1107.4|21973
1636544630000|2021-11-10 11:43:50|1107.8|1107.2|1107.6|1107.2|1107.8|1107.2|1107.6|1107.2|868
1636544640000|2021-11-10 11:44:00||1107.4||1107.4||1107.4||1107.4|0
1636544650000|2021-11-10 11:44:10|1107.4|1107.2|1107.2|1106.8|1107.4|1107.2|1107|1106.6|250
1636544660000|2021-11-10 11:44:20|1107|1106.6|1106.8|1106.6|1107|1106.6|1106.8|1106.6|452
1636544670000|2021-11-10 11:44:30|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.8|437
1636544680000|2021-11-10 11:44:40|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1636544690000|2021-11-10 11:44:50|1107|1106.6|1106.6|1106.4|1107|1106.6|1106.6|1106.2|250
1636544700000|2021-11-10 11:45:00|1106.8|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|2527
1636544710000|2021-11-10 11:45:10|1106.8|1106.2|1106.6|1106.4|1106.8|1106.4|1106.4|1106.2|6553
1636544720000|2021-11-10 11:45:20||1106.2||1106.2||1106.4||1106.2|0
1636544730000|2021-11-10 11:45:30|1106.4||1106.4||1106.4||1106.4||0
1636544740000|2021-11-10 11:45:40|1106.6||1106.4||1106.6||1106.4||0
1636544750000|2021-11-10 11:45:50|1106.2|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.6|697
1636544760000|2021-11-10 11:46:00|1106|1105.6|1106|1105.4|1106|1105.8|1105.4|1105.2|5000
1636544770000|2021-11-10 11:46:10|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|0
1636544780000|2021-11-10 11:46:20|1105.8|1105.8|1106.2|1106|1106.4|1106|1105.8|1105.8|1018
1636544790000|2021-11-10 11:46:30|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|188
1636544800000|2021-11-10 11:46:40|1106||1106.2||1106.2||1106||0
1636544810000|2021-11-10 11:46:50||1106||1105.8||1106||1105.8|620
1636544820000|2021-11-10 11:47:00|1106||1106.2||1106.2||1106||0
1636544830000|2021-11-10 11:47:10|1106|1105.6|1105.8|1105.4|1106.2|1105.8|1105.8|1105.4|567
1636544840000|2021-11-10 11:47:20|1106|1105.6|1106|1105.8|1106.2|1106|1105.8|1105.6|4394
1636544850000|2021-11-10 11:47:30|1105.8|1105.6|1105.6|1105.2|1105.8|1105.8|1105.4|1105|9948
1636544860000|2021-11-10 11:47:40|1105.8||1105.8||1105.8||1105.4||100
1636544870000|2021-11-10 11:47:50|1105.6||1105.6||1105.6||1105.6||0
1636544880000|2021-11-10 11:48:00|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1636544890000|2021-11-10 11:48:10|1105.8|1105.4|1106.4|1106|1106.4|1106|1105.8|1105.2|3166
1636544900000|2021-11-10 11:48:20||1105.8||1106||1106||1105.8|0
1636544910000|2021-11-10 11:48:30|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1636544920000|2021-11-10 11:48:40|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1636544930000|2021-11-10 11:48:50|1106.6|1106.2|1106.8|1106.2|1106.8|1106.4|1106.6|1106.2|295
1636544940000|2021-11-10 11:49:00|1107|1106.4|1107|1106.6|1107|1106.6|1107|1106.4|0
1636544950000|2021-11-10 11:49:10|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1636544970000|2021-11-10 11:49:30|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.6|1106.4|416
1636544980000|2021-11-10 11:49:40|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|750
1636544990000|2021-11-10 11:49:50|1107.4|1107|1107.2|1106.6|1107.4|1107|1107|1106.6|23
1636545000000|2021-11-10 11:50:00|1107|1106.4|1106.4|1106|1107|1106.4|1106.4|1106|1460
1636545020000|2021-11-10 11:50:20|1106.2|1105.8|1106.2|1105.8|1106.4|1105.8|1106|1105.6|0
1636545030000|2021-11-10 11:50:30|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.4|0
1636545060000|2021-11-10 11:51:00|1105.8|1105.4|1105.4|1104.8|1105.8|1105.4|1105|1104.8|2166
1636545070000|2021-11-10 11:51:10|1105.8|1105|1106.2|1105.8|1106.2|1105.8|1105.8|1104.8|7568
1636545080000|2021-11-10 11:51:20|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1636545090000|2021-11-10 11:51:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1636545110000|2021-11-10 11:51:50|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.6|1105.4|0
1636545120000|2021-11-10 11:52:00|1105.6|1105.2|1105.6|1105|1105.6|1105.2|1105.6|1105|1048
1636545130000|2021-11-10 11:52:10||1105.2||1105.2||1105.2||1105.2|0
1636545140000|2021-11-10 11:52:20|1105.8|1105.4|1105.4|1105|1105.8|1105.4|1105.4|1105|2240
1636545150000|2021-11-10 11:52:30|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.4|1105|0
1636545160000|2021-11-10 11:52:40||1105||1105.2||1105.2||1105|0
1636545170000|2021-11-10 11:52:50||1105||1105.2||1105.2||1105|0
1636545180000|2021-11-10 11:53:00|1105.8||1105.6||1105.8||1105.4||0
1636545190000|2021-11-10 11:53:10|1105.4|1105.4|1105.4|1105|1105.4|1105.4|1105.2|1105|1396
1636545200000|2021-11-10 11:53:20|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1636545210000|2021-11-10 11:53:30|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|0
1636545220000|2021-11-10 11:53:40|1104.8|1104.4|1105.2|1104.8|1105.4|1105|1104.8|1104.4|9019
1636545230000|2021-11-10 11:53:50|1105.4|1105|1105.4|1105|1105.6|1105|1105.4|1105|0
1636545240000|2021-11-10 11:54:00|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1636545250000|2021-11-10 11:54:10|1105.6|1105.2|1105.6|1105.4|1105.8|1105.6|1105.6|1105|1226
1636545260000|2021-11-10 11:54:20|1105.8|1105.6|1106|1105.6|1106.2|1105.6|1105.8|1105.6|1009
1636545280000|2021-11-10 11:54:40|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|15
1636545290000|2021-11-10 11:54:50|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1105|267
1636545300000|2021-11-10 11:55:00|1105.6|1105.2|1106|1105.4|1106|1105.6|1105.6|1105.2|250
1636545310000|2021-11-10 11:55:10|1105.8||1105.6||1105.8||1105.6||0
1636545320000|2021-11-10 11:55:20|1105.4|1105.2|1105.6|1105.2|1105.8|1105.4|1105.4|1105|406
1636545330000|2021-11-10 11:55:30|1105.8||1105.6||1105.8||1105.6||0
1636545340000|2021-11-10 11:55:40|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|0
1636545350000|2021-11-10 11:55:50|1106|1105.6|1106|1105.6|1106.2|1105.8|1105.8|1105.4|0
1636545360000|2021-11-10 11:56:00||1105.4||1105.6||1105.6||1105.4|0
1636545370000|2021-11-10 11:56:10||1105.4||1105.6||1105.6||1105.4|0
1636545380000|2021-11-10 11:56:20|1106.2|1105.8|1106.4|1106|1106.6|1106.2|1106.2|1105.8|250
1636545390000|2021-11-10 11:56:30|1106.6|1106.2|1106.2|1106|1106.8|1106.2|1106.2|1105.8|1540
1636545410000|2021-11-10 11:56:50|1106.4||1106.4||1106.4||1106.4||0
1636545430000|2021-11-10 11:57:10||1106.2||1106||1106.2||1106|0
1636545440000|2021-11-10 11:57:20|1106.2|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.6|0
1636545460000|2021-11-10 11:57:40|1106.4|1106|1106|1105.6|1106.4|1106|1105.8|1105.4|5036
1636545470000|2021-11-10 11:57:50|1106.2||1106||1106.2||1106||0
1636545490000|2021-11-10 11:58:10|1105.8||1106||1106||1105.8||0
1636545510000|2021-11-10 11:58:30|1106.2|1105.8|1106.2|1106|1106.2|1106|1106.2|1105.8|0
1636545520000|2021-11-10 11:58:40||1105.8||1105.8||1105.8||1105.8|0
1636545530000|2021-11-10 11:58:50|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|447
1636545550000|2021-11-10 11:59:10|1106.2|1105.8|1106.4|1106|1106.4|1106.2|1106.2|1105.8|1549
1636545560000|2021-11-10 11:59:20|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|0
1636545570000|2021-11-10 11:59:30|1106.4|1106.4|1105.8|1105.4|1106.4|1106.4|1105.8|1105.4|2027
1636545580000|2021-11-10 11:59:40|1105.6|1105.6|1105.6|1105.4|1105.6|1105.6|1105.6|1105.4|191
1636545590000|2021-11-10 11:59:50|1105.4|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1105|712
1636545600000|2021-11-10 12:00:00|1105.6||1105.4||1105.6||1105.4||0
1636545720000|2021-11-10 12:02:00|1105.8|1104.8|1106|1105.6|1106.6|1106|1105.8|1104.8|834
1636545740000|2021-11-10 12:02:20|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.6|1105.2|2360
1636545750000|2021-11-10 12:02:30|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1636545770000|2021-11-10 12:02:50|1105.8||1105.8||1105.8||1105.8||0
1636545780000|2021-11-10 12:03:00|1105.6|1105.4|1105.4|1105|1105.8|1105.4|1105.4|1105|2688
1636545790000|2021-11-10 12:03:10|1105.2|1105.2|1105|1104.6|1105.2|1105.2|1105|1104.4|675
1636545800000|2021-11-10 12:03:20|1104.8|1104.4|1104.8|1104.4|1105.2|1104.8|1104.8|1104.4|1411
1636545810000|2021-11-10 12:03:30||1104.6||1104.4||1104.6||1104.4|0
1636545820000|2021-11-10 12:03:40|1105|1104.6|1105|1104.6|1105.2|1104.8|1104.8|1104.6|524
1636545840000|2021-11-10 12:04:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|820
1636545850000|2021-11-10 12:04:10|1105|1104.6|1105|1104.6|1105|1104.8|1105|1104.6|0
1636545870000|2021-11-10 12:04:30||1104.8||1104.8||1104.8||1104.8|0
1636545880000|2021-11-10 12:04:40||1104.6||1104.6||1104.6||1104.6|0
1636545890000|2021-11-10 12:04:50|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105.2|1104.8|315
1636545900000|2021-11-10 12:05:00|1105|1105|1105.2|1105|1105.2|1105|1105|1104.8|0
1636545910000|2021-11-10 12:05:10|1105.4|1104.8|1105.2|1104.8|1105.4|1104.8|1105.2|1104.8|71
1636545950000|2021-11-10 12:05:50|1105.4|1105|1105.4|1105.2|1105.6|1105.2|1105.4|1105|0
1636545960000|2021-11-10 12:06:00|1105.6|1105.4|1106|1105.6|1106|1105.8|1105.6|1105.4|469
1636545970000|2021-11-10 12:06:10|1105.8|1105.4|1105.4|1105.2|1105.8|1105.4|1105.4|1105|1453
1636545990000|2021-11-10 12:06:30|1105|1105|1104.8|1104.6|1105|1105|1103.8|1103.6|29005
1636546000000|2021-11-10 12:06:40|1105|1104.4|1104.8|1104.4|1105|1104.6|1104.6|1104.4|262
1636546010000|2021-11-10 12:06:50|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.4|1104.2|1816
1636546020000|2021-11-10 12:07:00|1104.6|1104.2|1104.8|1104.2|1104.8|1104.4|1104.4|1104.2|251
1636546030000|2021-11-10 12:07:10|1104.6|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|0
1636546040000|2021-11-10 12:07:20|1105|1104.6|1105.6|1105.2|1105.6|1105.2|1104.8|1104.4|4136
1636546050000|2021-11-10 12:07:30|1105.4|1105|1105|1104.8|1105.4|1105.2|1105|1104.8|2884
1636546060000|2021-11-10 12:07:40|1104.8|1104.6|1105|1104.4|1105|1104.6|1104.8|1104.4|0
1636546070000|2021-11-10 12:07:50||1104.6||1104.6||1104.6||1104.6|0
1636546090000|2021-11-10 12:08:10||1104.8||1104.8||1104.8||1104.8|0
1636546100000|2021-11-10 12:08:20|1104.8|1104.6|1104.4|1104.2|1104.8|1104.6|1104.4|1104|776
1636546110000|2021-11-10 12:08:30|1104.6|1104|1104.6|1104.2|1104.6|1104.2|1104.6|1104|0
1636546120000|2021-11-10 12:08:40|1104.4|1104|1104.4|1104.2|1104.4|1104.2|1104.2|1104|1135
1636546130000|2021-11-10 12:08:50|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1104|1392
1636546140000|2021-11-10 12:09:00|1104.2|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1104|2750
1636546150000|2021-11-10 12:09:10|1104.2||1104.4||1104.4||1104.2||0
1636546160000|2021-11-10 12:09:20|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1636546170000|2021-11-10 12:09:30|1104|1103.6|1104|1103.8|1104|1104|1104|1103.6|0
1636546180000|2021-11-10 12:09:40||1103.6||1103.6||1103.8||1103.6|199
1636546190000|2021-11-10 12:09:50|1103.8|1103.4|1103.8|1103.6|1104|1103.6|1103.8|1103.4|0
1636546200000|2021-11-10 12:10:00|1104|1103.4|1104|1103.6|1104|1103.6|1104|1103.4|119
1636546210000|2021-11-10 12:10:10|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1636546220000|2021-11-10 12:10:20|1103.6|1103.2|1103.8|1103.2|1103.8|1103.2|1103.6|1103.2|0
1636546230000|2021-11-10 12:10:30|1103.6|1103.4|1103.6|1103.2|1103.8|1103.6|1103.4|1103|452
1636546260000|2021-11-10 12:11:00|1103.8||1103.8||1103.8||1103.8||0
1636546270000|2021-11-10 12:11:10|1103.6||1103.6||1103.6||1103.6||0
1636546280000|2021-11-10 12:11:20|1103.8||1103.6||1103.8||1103.6||0
1636546290000|2021-11-10 12:11:30|1103.8||1103.6||1103.8||1103.6||0
1636546310000|2021-11-10 12:11:50|1103.4|1103|1103.2|1103|1103.4|1103|1103.2|1103|1485
1636546320000|2021-11-10 12:12:00|1103.4||1103.4||1103.6||1103.4||187
1636546360000|2021-11-10 12:12:40|1103.2|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.6|1003
1636546370000|2021-11-10 12:12:50|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|586
1636546390000|2021-11-10 12:13:10|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.4|1102.2|1130
1636546400000|2021-11-10 12:13:20|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1636546410000|2021-11-10 12:13:30|1102.4|1102|1102.6|1102.2|1102.6|1102.4|1102.2|1102|1213
1636546420000|2021-11-10 12:13:40|||||||||500
1636546440000|2021-11-10 12:14:00|1102.2|1102|1102|1101.4|1102.2|1102|1101.6|1101.2|9881
1636546450000|2021-11-10 12:14:10|1101.8||1101.8||1102||1101.8||0
1636546460000|2021-11-10 12:14:20|1101.6|1101.2|1101.6|1101.2|1101.6|1101.4|1101.4|1101.2|567
1636546470000|2021-11-10 12:14:30|1101.4|1101|1101.6|1101|1101.6|1101.2|1101.2|1101|499
1636546480000|2021-11-10 12:14:40|1101.4||1101.4||1101.4||1101.2||0
1636546490000|2021-11-10 12:14:50|1101.2||1101.2||1101.4||1101.2||1908
1636546500000|2021-11-10 12:15:00|1101.4|1101.2|1101.2|1101|1101.4|1101.2|1101.2|1101|750
1636546520000|2021-11-10 12:15:20|||||||||19717
1636546530000|2021-11-10 12:15:30|1101.4|1100.8|1101.2|1100.8|1101.4|1100.8|1101|1100.8|4725
1636546540000|2021-11-10 12:15:40|1101||1101||1101||1101||0
1636546560000|2021-11-10 12:16:00|1101.2||1101.2||1101.2||1101.2||1457
1636546570000|2021-11-10 12:16:10|1101|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.6|1609
1636546580000|2021-11-10 12:16:20|1100.8|1100.4|1100.8|1100.2|1100.8|1100.4|1100.6|1100.2|703
1636546590000|2021-11-10 12:16:30|1100.6|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|0
1636546600000|2021-11-10 12:16:40|1100.8||1100.8||1100.8||1100.8||0
1636546620000|2021-11-10 12:17:00|1100.6|1100|1100.4|1100|1100.6|1100|1100.2|1100|6025
1636546630000|2021-11-10 12:17:10|1100.6|1100.2|1100.4|1100.2|1100.6|1100.2|1100.4|1100.2|0
1636546640000|2021-11-10 12:17:20|1100.6|1100|1100.8|1100.4|1100.8|1100.4|1100.6|1100|1508
1636546650000|2021-11-10 12:17:30|1100.6|1100.2|1100.2|1099.8|1100.6|1100.2|1100.2|1099.8|3121
1636546660000|2021-11-10 12:17:40|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1636546670000|2021-11-10 12:17:50|1100.2|1099.8|1099.8|1099.4|1100.2|1099.8|1099.8|1099.2|1578
1636546680000|2021-11-10 12:18:00|1099.6|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|500
1636546690000|2021-11-10 12:18:10|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1636546700000|2021-11-10 12:18:20|1100|1099.6|1100.4|1100.2|1100.4|1100.2|1099.8|1099.6|1988
1636546710000|2021-11-10 12:18:30|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.6|1100|500
1636546720000|2021-11-10 12:18:40||1100||1100.2||1100.2||1100|0
1636546730000|2021-11-10 12:18:50|1100.2|1100|1100.2|1100|1100.6|1100|1100.2|1099.8|2501
1636546750000|2021-11-10 12:19:10|1100|1099.8|1099.6|1099.2|1100|1099.8|1099.4|1099.2|10606
1636546760000|2021-11-10 12:19:20|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|417
1636546770000|2021-11-10 12:19:30|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1099|0
1636546780000|2021-11-10 12:19:40|1099.2||1099.4||1099.4||1099.2||0
1636546790000|2021-11-10 12:19:50|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|5406
1636546800000|2021-11-10 12:20:00|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|0
1636546810000|2021-11-10 12:20:10||1098.6||1098.4||1098.6||1098.4|0
1636546820000|2021-11-10 12:20:20|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|0
1636546830000|2021-11-10 12:20:30|1098.6|1098.6|1099.2|1098.8|1099.2|1099|1098.6|1098.6|3404
1636546840000|2021-11-10 12:20:40|1099|1098.6|1099|1098.6|1099.2|1098.8|1098.8|1098.6|0
1636546850000|2021-11-10 12:20:50|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|52
1636546860000|2021-11-10 12:21:00|1098.8|1098.4|1099.2|1098.8|1099.2|1098.8|1098.8|1098.4|0
1636546870000|2021-11-10 12:21:10|1099.4|1099|1099|1098.6|1099.4|1099|1099|1098.6|874
1636546880000|2021-11-10 12:21:20|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.6|501
1636546890000|2021-11-10 12:21:30|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1636546920000|2021-11-10 12:22:00|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.4|1099.2|500
1636546930000|2021-11-10 12:22:10|1099.6|1099.2|1100|1099.4|1100|1099.6|1099.6|1099.2|954
1636546940000|2021-11-10 12:22:20|1099.8|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|150
1636546950000|2021-11-10 12:22:30|1100|1099.6|1099.8|1099.4|1100.2|1099.8|1099.8|1099.4|0
1636546960000|2021-11-10 12:22:40|1100||1099.8||1100||1099.8||0
1636546980000|2021-11-10 12:23:00|1099.6|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|1903
1636547000000|2021-11-10 12:23:20|1100|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|0
1636547010000|2021-11-10 12:23:30|1099.8|1099.4|1099.8|1099.6|1100|1099.6|1099.8|1099.4|0
1636547020000|2021-11-10 12:23:40|1100|1099.8|1100|1099.8|1100.2|1099.8|1100|1099.8|464
1636547040000|2021-11-10 12:24:00|1100.2||1100.2||1100.2||1100.2||461
1636547090000|2021-11-10 12:24:50|1100|1100|1100|1099.8|1100.2|1100|1100|1099.8|1000
1636547110000|2021-11-10 12:25:10|1100.2||1100.2||1100.2||1100.2||0
1636547130000|2021-11-10 12:25:30|1100.4|1100|1100.6|1100|1100.6|1100|1100.4|1100|1358
1636547150000|2021-11-10 12:25:50|1100.4|1099.8|1099.8|1099.4|1100.4|1099.8|1099.6|1099.2|7922
1636547160000|2021-11-10 12:26:00|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1100|1099.6|0
1636547170000|2021-11-10 12:26:10|1100.4|1100|1100.8|1100.2|1100.8|1100.2|1100.2|1100|4000
1636547180000|2021-11-10 12:26:20|1100.6|1100.4|1101.2|1100.6|1101.2|1100.6|1100.6|1100.4|0
1636547210000|2021-11-10 12:26:50|1101.4|1100.8|1101.6|1101|1101.6|1101|1101.2|1100.8|4940
1636547220000|2021-11-10 12:27:00|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.6|1101.4|720
1636547230000|2021-11-10 12:27:10|1101.6|1101.2|1101.6|1101.4|1101.6|1101.4|1101.4|1101|4924
1636547240000|2021-11-10 12:27:20|1101.4|1101.2|1101.4|1101|1102|1101.6|1101.2|1101|5553
1636547250000|2021-11-10 12:27:30|1101.2|1100.8|1101.2|1100.8|1101.2|1101|1101|1100.6|1081
1636547260000|2021-11-10 12:27:40|1101|1100.6|1101|1100.6|1101.2|1100.6|1101|1100.6|0
1636547270000|2021-11-10 12:27:50|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|1142
1636547280000|2021-11-10 12:28:00|1101.2||1101.2||1101.2||1101.2||0
1636547290000|2021-11-10 12:28:10|1101|1100.8|1100.8|1100.4|1101|1101|1100.8|1100.4|1014
1636547300000|2021-11-10 12:28:20|1101|1100.6|1101|1100.4|1101|1100.6|1101|1100.4|0
1636547310000|2021-11-10 12:28:30|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.6|1100.4|52
1636547320000|2021-11-10 12:28:40|1100.6||1100.6||1100.6||1100.6||0
1636547330000|2021-11-10 12:28:50|1100.8|1100.6|1100.8|1100.4|1101.2|1100.6|1100.6|1100.4|1655
1636547340000|2021-11-10 12:29:00|1100.6||1100.6||1100.8||1100.6||27
1636547350000|2021-11-10 12:29:10|1100.8|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|964
1636547360000|2021-11-10 12:29:20|1100.6|1100.6|1100.6|1100.4|1100.6|1100.6|1100.6|1100.4|0
1636547370000|2021-11-10 12:29:30|1100.8||1100.6||1100.8||1100.6||0
1636547380000|2021-11-10 12:29:40|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.6|1833
1636547390000|2021-11-10 12:29:50|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.4|107
1636547400000|2021-11-10 12:30:00|1100.6|1100.2|1100.2|1100|1100.6|1100.2|1100.2|1100|6373
1636547410000|2021-11-10 12:30:10|1100|1099.8|1100|1099.8|1100.2|1099.8|1100|1099.8|1000
1636547430000|2021-11-10 12:30:30|||||||||186
1636547440000|2021-11-10 12:30:40|1100.2|1100|1100.2|1099.8|1100.2|1100|1100.2|1099.8|464
1636547460000|2021-11-10 12:31:00|1100|1099.6|1100|1099.4|1100|1099.6|1099.6|1099.2|244
1636547480000|2021-11-10 12:31:20|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|0
1636547490000|2021-11-10 12:31:30|1100.2|1099.8|1099.8|1099.4|1100.2|1099.8|1099.8|1099.4|15
1636547500000|2021-11-10 12:31:40|1099.6|1099.2|1099.8|1099.2|1099.8|1099.4|1099.4|1099.2|750
1636547510000|2021-11-10 12:31:50|1099.6|1099.4|1099.6|1099.2|1099.8|1099.6|1099.6|1099.2|874
1636547530000|2021-11-10 12:32:10|1099.4||1099.4||1099.4||1099.4||290
1636547550000|2021-11-10 12:32:30|1099.6|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|1584
1636547570000|2021-11-10 12:32:50|1100|1099.6|1100|1099.6|1100|1099.8|1100|1099.6|631
1636547580000|2021-11-10 12:33:00||1099.8||1099.6||1099.8||1099.6|0
1636547590000|2021-11-10 12:33:10||1099.4||1099.6||1099.6||1099.4|0
1636547630000|2021-11-10 12:33:50|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.8|1099.4|0
1636547640000|2021-11-10 12:34:00||1099.6||1099.6||1099.6||1099.6|0
1636547670000|2021-11-10 12:34:30||1099.4||1099.4||1099.4||1099.4|230
1636547700000|2021-11-10 12:35:00|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|2494
1636547710000|2021-11-10 12:35:10||1099.2||1099.2||1099.2||1099.2|0
1636547720000|2021-11-10 12:35:20|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|146
1636547740000|2021-11-10 12:35:40|1099.4||1099.4||1099.4||1099.4||0
1636547750000|2021-11-10 12:35:50|1099.6|1099|1099|1098.8|1099.6|1099|1099|1098.6|4843
1636547760000|2021-11-10 12:36:00|1099.2|1098.6|1098.8|1098.4|1099.2|1098.8|1098.8|1098.4|826
1636547780000|2021-11-10 12:36:20|1099||1099||1099||1098.8||0
1636547790000|2021-11-10 12:36:30|1098.8|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|0
1636547800000|2021-11-10 12:36:40|1099|1098.6|1098.8|1098.4|1099|1098.8|1098.8|1098.2|5914
1636547810000|2021-11-10 12:36:50||1098.6||1098.6||1098.6||1098.6|0
1636547820000|2021-11-10 12:37:00|1099|1098.8|1098.8|1098.6|1099|1098.8|1098.8|1098.6|502
1636547830000|2021-11-10 12:37:10|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.6|4462
1636547840000|2021-11-10 12:37:20|1099.6|1099|1099.6|1099.2|1099.6|1099.2|1099.6|1099|4974
1636547850000|2021-11-10 12:37:30|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1636547860000|2021-11-10 12:37:40|1099.2|1099.2|1099.4|1099|1099.4|1099.2|1099.2|1099|29
1636547870000|2021-11-10 12:37:50|1099.6|1099.2|1099.6|1099|1099.6|1099.2|1099.4|1099|0
1636547880000|2021-11-10 12:38:00|1099.8|1099.2|1099.6|1099.4|1099.8|1099.4|1099.6|1099.2|0
1636547890000|2021-11-10 12:38:10|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|1347
1636547900000|2021-11-10 12:38:20|1099.2|1099|1099.2|1099|1099.2|1099|1099.2|1099|539
1636547910000|2021-11-10 12:38:30|1099.4||1099.2||1099.6||1099.2||1198
1636547920000|2021-11-10 12:38:40|||||||||200
1636547970000|2021-11-10 12:39:30|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.4|1099|2022
1636547980000|2021-11-10 12:39:40|1099.6|1099.2|1099.4|1099.2|1099.6|1099.4|1099.4|1099.2|236
1636547990000|2021-11-10 12:39:50|1099.6||1099.4||1099.6||1099.4||0
1636548000000|2021-11-10 12:40:00|1099.6||1099.6||1099.6||1099.6||0
1636548010000|2021-11-10 12:40:10|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|2134
1636548020000|2021-11-10 12:40:20|1099.8|1099.8|1100|1099.6|1100|1099.8|1099.8|1099.6|2864
1636548030000|2021-11-10 12:40:30|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.8|1099.2|2099
1636548040000|2021-11-10 12:40:40|1099.6|1099.2|1100|1099.4|1100|1099.6|1099.6|1099.2|3620
1636548050000|2021-11-10 12:40:50||1099.6||1099.8||1099.8||1099.6|0
1636548060000|2021-11-10 12:41:00||1099.6||1099.6||1099.8||1099.6|1398
1636548110000|2021-11-10 12:41:50|1099.8|1099.8|1100|1099.6|1100|1099.8|1099.8|1099.4|2178
1636548120000|2021-11-10 12:42:00||1099.8||1099.6||1099.8||1099.6|744
1636548130000|2021-11-10 12:42:10||1099.8||1099.6||1099.8||1099.6|500
1636548150000|2021-11-10 12:42:30|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|1177
1636548160000|2021-11-10 12:42:40|1100.2|1099.8|1100.4|1100|1100.4|1100.2|1100.2|1099.6|992
1636548170000|2021-11-10 12:42:50|1100.2|1100.2|1100.4|1100.2|1100.4|1100.2|1100.2|1100.2|1183
1636548180000|2021-11-10 12:43:00|1100.2|1100|1100|1099.4|1100.4|1100|1099.8|1099.4|5414
1636548190000|2021-11-10 12:43:10|1100.2|1099.6|1100.2|1099.8|1100.4|1099.8|1100.2|1099.6|0
1636548220000|2021-11-10 12:43:40|1100|1099.6|1100.2|1099.8|1100.2|1100|1100|1099.6|200
1636548230000|2021-11-10 12:43:50|1100.6|1100|1100.6|1100.2|1100.6|1100.4|1100.6|1100|4878
1636548250000|2021-11-10 12:44:10|1100.4|1100|1099.8|1099.4|1100.4|1100|1099.8|1099.4|987
1636548260000|2021-11-10 12:44:20|1099.6|1099.2|1099.6|1099|1099.6|1099.2|1099.6|1099|0
1636548270000|2021-11-10 12:44:30||1099.2||1099.2||1099.2||1099|0
1636548290000|2021-11-10 12:44:50|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|127
1636548300000|2021-11-10 12:45:00|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.2|1099|1422
1636548310000|2021-11-10 12:45:10|1099.2|1099.2|1099.6|1099.2|1099.8|1099.4|1099.2|1099.2|0
1636548320000|2021-11-10 12:45:20|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.6|1099.4|344
1636548330000|2021-11-10 12:45:30|1100.2|1099.8|1100.2|1099.6|1100.4|1100|1100|1099.6|400
1636548340000|2021-11-10 12:45:40|1100|1099.4|1100|1099.4|1100|1099.4|1099.8|1099.4|0
1636548350000|2021-11-10 12:45:50|1099.8|1099.2|1099.4|1099|1099.8|1099.2|1099.4|1099|979
1636548360000|2021-11-10 12:46:00||1099.2||1099||1099.2||1099|0
1636548370000|2021-11-10 12:46:10|1099.6|1099.2|1099.6|1099.2|1099.8|1099.2|1099.6|1099|392
1636548380000|2021-11-10 12:46:20|1099.8||1099.8||1099.8||1099.8||0
1636548390000|2021-11-10 12:46:30|1099.6||1099.6||1099.6||1099.6||0
1636548400000|2021-11-10 12:46:40|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1636548410000|2021-11-10 12:46:50||1099.4||1099.2||1099.4||1099.2|0
1636548420000|2021-11-10 12:47:00|1099.4|1099.4|1100|1099.4|1100|1099.6|1099.4|1099.4|1276
1636548430000|2021-11-10 12:47:10|1100.2|1099.6|1100.2|1099.8|1100.2|1099.8|1100.2|1099.6|0
1636548450000|2021-11-10 12:47:30|1100.4||1100.2||1100.4||1100.2||0
1636548480000|2021-11-10 12:48:00|1100.4|1100|1100.2|1099.8|1100.6|1100.2|1100.2|1099.8|391
1636548490000|2021-11-10 12:48:10|1100|1100|1100.4|1100|1100.4|1100|1100|1099.8|0
1636548500000|2021-11-10 12:48:20||1099.8||1100||1100||1099.8|0
1636548510000|2021-11-10 12:48:30||1099.8||1100||1100||1099.8|0
1636548520000|2021-11-10 12:48:40||1100.2||1100.2||1100.2||1100|0
1636548530000|2021-11-10 12:48:50|1100.2|1100|1100.2|1100|1100.2|1100|1100.2|1100|925
1636548540000|2021-11-10 12:49:00|1100.4||1100.4||1100.4||1100.2||0
1636548550000|2021-11-10 12:49:10|1100.6||1100.6||1100.6||1100.4||0
1636548560000|2021-11-10 12:49:20||1100.2||1100.2||1100.4||1100.2|0
1636548570000|2021-11-10 12:49:30||1100.4||1100.2||1100.4||1100.2|0
1636548580000|2021-11-10 12:49:40|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|0
1636548590000|2021-11-10 12:49:50|1100.6|1100.2|1100|1099.6|1100.6|1100.2|1099.8|1099.4|8843
1636548600000|2021-11-10 12:50:00|1100.2|1099.8|1100|1099.8|1100.4|1100|1100|1099.6|6081
1636548630000|2021-11-10 12:50:30|1099.8|1099.6|1099.8|1099.6|1100.2|1100|1099.8|1099.4|7297
1636548640000|2021-11-10 12:50:40||1099.4||1099.4||1099.4||1099.4|0
1636548650000|2021-11-10 12:50:50|1099.6||1099.8||1099.8||1099.6||1475
1636548670000|2021-11-10 12:51:10|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|13969
1636548680000|2021-11-10 12:51:20|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|1682
1636548690000|2021-11-10 12:51:30|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|566
1636548700000|2021-11-10 12:51:40|1099.4||1099.4||1099.4||1099.4||0
1636548720000|2021-11-10 12:52:00|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|1099.4|1099.4|1548
1636548730000|2021-11-10 12:52:10|1099.8||1099.8||1099.8||1099.8||0
1636548740000|2021-11-10 12:52:20|1100|1099.6|1099.8|1099.4|1100|1099.8|1099.8|1099.4|1900
1636548750000|2021-11-10 12:52:30|1099.6|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.2|1260
1636548760000|2021-11-10 12:52:40|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1636548770000|2021-11-10 12:52:50|||||||||300
1636548780000|2021-11-10 12:53:00|1099.4||1099.6||1099.6||1099.4||0
1636548790000|2021-11-10 12:53:10|1099.4||1099.4||1099.4||1099.4||0
1636548800000|2021-11-10 12:53:20|1099.2|1099|1099.2|1099|1099.2|1099|1099.2|1099|1735
1636548810000|2021-11-10 12:53:30|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|480
1636548820000|2021-11-10 12:53:40|1099.6|1099|1099.6|1099.2|1099.6|1099.2|1099.6|1099|0
1636548840000|2021-11-10 12:54:00|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|0
1636548870000|2021-11-10 12:54:30|1099.6|1099.4|1099.6|1099.4|1099.8|1099.4|1099.6|1099.2|45
1636548880000|2021-11-10 12:54:40||1099.2||1099.4||1099.4||1099.2|0
1636548910000|2021-11-10 12:55:10|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.4|1099|1867
1636548990000|2021-11-10 12:56:30|1099.2||1099.2||1099.2||1099.2||7359
1636549020000|2021-11-10 12:57:00|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|1099.4|1099|2140
1636549030000|2021-11-10 12:57:10|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|2659
1636549060000|2021-11-10 12:57:40|1099.4||1099.4||1099.4||1099.4||0
1636549070000|2021-11-10 12:57:50||1099||1099||1099||1099|1398
1636549090000|2021-11-10 12:58:10|1099.2||1099.2||1099.2||1099.2||1875
1636549110000|2021-11-10 12:58:30|||||||||425
1636549160000|2021-11-10 12:59:20|1099.4|1099.2|1099|1098.8|1099.8|1099.4|1099|1098.6|7128
1636549170000|2021-11-10 12:59:30|1099.2||1099.2||1099.2||1099.2||271
1636549190000|2021-11-10 12:59:50|1099.4|1099|1099.4|1099.2|1099.4|1099.2|1099.4|1099|138
1636549200000|2021-11-10 13:00:00|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|465
1636549210000|2021-11-10 13:00:10|1099.8|1099.4|1100.2|1099.8|1100.2|1100|1099.6|1099.4|5277
1636549220000|2021-11-10 13:00:20|1100.4||1100.4||1100.4||1100.2||0
1636549230000|2021-11-10 13:00:30|1100.2||1100||1100.2||1100||0
1636549240000|2021-11-10 13:00:40|1100.2||1100||1100.2||1100||0
1636549250000|2021-11-10 13:00:50|1100.2|1100|1100.2|1100|1100.2|1100|1100.2|1100|480
1636549260000|2021-11-10 13:01:00|1100.4|1100.2|1100.4|1100.2|1100.6|1100.2|1100.4|1100.2|464
1636549270000|2021-11-10 13:01:10|1100.2|1100|1100.2|1099.8|1100.2|1100|1099.8|1099.6|1597
1636549280000|2021-11-10 13:01:20|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|451
1636549290000|2021-11-10 13:01:30|1100.4||1100.4||1100.4||1100.4||0
1636549300000|2021-11-10 13:01:40|1100.6|1100|1100.4|1100|1100.6|1100|1100.4|1100|0
1636549310000|2021-11-10 13:01:50|1100.6||1100.6||1100.6||1100.6||0
1636549330000|2021-11-10 13:02:10|1100.4||1100.4||1100.4||1100.4||0
1636549340000|2021-11-10 13:02:20|1100.2||1100.4||1100.4||1100.2||0
1636549360000|2021-11-10 13:02:40|1100.2|1099.8|1100.2|1099.6|1100.2|1099.8|1100|1099.6|1464
1636549370000|2021-11-10 13:02:50|1100|1099.8|1100.2|1099.8|1100.4|1100|1100|1099.8|3068
1636549380000|2021-11-10 13:03:00|1100|1099.6|1100.4|1099.8|1100.4|1099.8|1099.8|1099.6|0
1636549390000|2021-11-10 13:03:10|1100.2||1100.2||1100.2||1100.2||0
1636549400000|2021-11-10 13:03:20|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1636549450000|2021-11-10 13:04:10|1099.8||1099.8||1099.8||1099.8||0
1636549470000|2021-11-10 13:04:30|1100||1100||1100||1100||399
1636549500000|2021-11-10 13:05:00|1099.8|1099.4|1099.6|1099.4|1099.8|1099.4|1099.6|1099.2|449
1636549510000|2021-11-10 13:05:10|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|0
1636549530000|2021-11-10 13:05:30||1099.4||1099.4||1099.4||1099.4|0
1636549540000|2021-11-10 13:05:40||1099.2||1099.4||1099.4||1099.2|0
1636549620000|2021-11-10 13:07:00|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|0
1636549660000|2021-11-10 13:07:40|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|2
1636549670000|2021-11-10 13:07:50|1099.4|1099.4|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|1
1636549680000|2021-11-10 13:08:00|1099.4||1099.6||1099.6||1099.4||0
1636549690000|2021-11-10 13:08:10|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1636549700000|2021-11-10 13:08:20|1099.8||1099.8||1099.8||1099.8||0
1636549710000|2021-11-10 13:08:30|1100|1099.4|1100|1099.6|1100|1099.6|1100|1099.4|674
1636549720000|2021-11-10 13:08:40|1099.8|1099.4|1099.6|1099.4|1099.8|1099.6|1099.6|1099.4|750
1636549750000|2021-11-10 13:09:10|1099.8|1099.6|1099.8|1099.4|1099.8|1099.6|1099.8|1099.4|562
1636549760000|2021-11-10 13:09:20|1099.6||1099.6||1099.6||1099.6||0
1636549770000|2021-11-10 13:09:30|1099.4|1099.2|1099.4|1099.2|1099.6|1099.2|1099.4|1099.2|1254
1636549800000|2021-11-10 13:10:00|1099.6|1099|1099.4|1099|1099.6|1099.2|1099.2|1099|2308
1636549810000|2021-11-10 13:10:10|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1098.6|1098.4|6328
1636549820000|2021-11-10 13:10:20|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1636549830000|2021-11-10 13:10:30|1099||1099.2||1099.2||1099||0
1636549840000|2021-11-10 13:10:40|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1636549850000|2021-11-10 13:10:50|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1636549860000|2021-11-10 13:11:00|1099|1098.6|1099|1098.6|1099.2|1098.6|1099|1098.6|0
1636549880000|2021-11-10 13:11:20|1099.2|1098.8|1099|1098.6|1099.4|1099|1099|1098.6|400
1636549890000|2021-11-10 13:11:30|1098.8||1098.8||1098.8||1098.8||0
1636549920000|2021-11-10 13:12:00|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|178
1636549930000|2021-11-10 13:12:10|1099.4||1099.2||1099.4||1099.2||0
1636549940000|2021-11-10 13:12:20|1099.4||1099.2||1099.4||1099.2||0
1636549950000|2021-11-10 13:12:30|1099||1099||1099||1099||0
1636549960000|2021-11-10 13:12:40|1099.2||1099||1099.2||1099||0
1636549980000|2021-11-10 13:13:00|1098.8|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|698
1636549990000|2021-11-10 13:13:10|1098.8|1098.8|1099|1098.8|1099.2|1098.8|1098.8|1098.6|0
1636550000000|2021-11-10 13:13:20|1099.2||1099.2||1099.2||1099.2||0
1636550020000|2021-11-10 13:13:40|1099|1098.6|1099|1098.6|1099|1098.8|1099|1098.6|200
1636550030000|2021-11-10 13:13:50|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.6|0
1636550060000|2021-11-10 13:14:20|1099|1098.6|1098.6|1098.4|1099|1098.6|1098.6|1098.4|2368
1636550070000|2021-11-10 13:14:30|1098.8||1098.8||1098.8||1098.8||0
1636550100000|2021-11-10 13:15:00|1099|1098.6|1099|1098.8|1099.2|1098.8|1099|1098.6|281
1636550120000|2021-11-10 13:15:20|1099.2||1099.2||1099.2||1099.2||0
1636550130000|2021-11-10 13:15:30|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|350
1636550140000|2021-11-10 13:15:40|1098.8|1098.8|1098.6|1098.4|1098.8|1098.8|1098.6|1098.4|2615
1636550150000|2021-11-10 13:15:50|1098.8||1098.6||1098.8||1098.6||0
1636550160000|2021-11-10 13:16:00|1098.8||1098.8||1098.8||1098.8||0
1636550190000|2021-11-10 13:16:30|1098.6||1098.8||1098.8||1098.6||0
1636550200000|2021-11-10 13:16:40||1098.6||1098.6||1098.6||1098.6|0
1636550210000|2021-11-10 13:16:50||1098.4||1098.4||1098.4||1098.4|402
1636550220000|2021-11-10 13:17:00|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|43
1636550230000|2021-11-10 13:17:10|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|17011
1636550240000|2021-11-10 13:17:20|1098.2|1097.8|1098.4|1098|1098.4|1098|1098|1097.8|269
1636550250000|2021-11-10 13:17:30|1098.6|1098.2|1098.4|1098.2|1098.6|1098.4|1098.4|1098|6200
1636550260000|2021-11-10 13:17:40|1098.6||1098.6||1098.8||1098.6||1500
1636550270000|2021-11-10 13:17:50|1098.4|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|443
1636550280000|2021-11-10 13:18:00|1098.4|1098|1098.2|1098|1098.4|1098|1098.2|1097.8|90
1636550290000|2021-11-10 13:18:10|1098.4|1098.2|1098.4|1098.2|1098.4|1098.2|1098.4|1098.2|469
1636550300000|2021-11-10 13:18:20||1098||1098.2||1098.2||1098|0
1636550330000|2021-11-10 13:18:50|1098.2|1098|1098.4|1098|1098.4|1098.2|1098.2|1098|501
1636550340000|2021-11-10 13:19:00||1098.2||1098.2||1098.2||1098.2|0
1636550350000|2021-11-10 13:19:10|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|866
1636550360000|2021-11-10 13:19:20||1098.2||1098.4||1098.4||1098.2|0
1636550370000|2021-11-10 13:19:30|1098.8||1098.6||1098.8||1098.6||0
1636550380000|2021-11-10 13:19:40|1098.8|1098.6|1098.8|1098.4|1099|1098.8|1098.8|1098.4|14542
1636550390000|2021-11-10 13:19:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098|657
1636550400000|2021-11-10 13:20:00|1098.4|1098|1098.2|1098|1098.4|1098|1098.2|1098|1818
1636550410000|2021-11-10 13:20:10|||||||||800
1636550440000|2021-11-10 13:20:40|||||||||970
1636550490000|2021-11-10 13:21:30|1098.4|1098.2|1098.6|1098.2|1098.6|1098.4|1098.4|1098.2|5257
1636550500000|2021-11-10 13:21:40|1098.4|1098|1098.2|1098|1098.4|1098|1098.2|1098|19115
1636550510000|2021-11-10 13:21:50|1098|1097.8|1098.4|1098.2|1098.4|1098.2|1097.8|1097.6|3572
1636550520000|2021-11-10 13:22:00|1098.6|1098|1098.4|1098|1098.6|1098|1098.2|1098|0
1636550530000|2021-11-10 13:22:10|1098.2||1098.2||1098.2||1098.2||0
1636550540000|2021-11-10 13:22:20|1098|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|24962
1636550550000|2021-11-10 13:22:30|1097.8||1097.8||1097.8||1097.8||0
1636550560000|2021-11-10 13:22:40|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.8|0
1636550570000|2021-11-10 13:22:50||1097.6||1097.6||1097.6||1097.6|600
1636550580000|2021-11-10 13:23:00|1097.8||1098||1098||1097.8||100
1636550600000|2021-11-10 13:23:20|1097.8||1097.8||1098||1097.8||0
1636550610000|2021-11-10 13:23:30|1097.6|1097.4|1097.6|1097.4|1097.8|1097.6|1097.6|1097.4|2480
1636550620000|2021-11-10 13:23:40|1097.8|1097.6|1098.2|1097.8|1098.2|1098|1097.8|1097.6|24500
1636550630000|2021-11-10 13:23:50|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|0
1636550640000|2021-11-10 13:24:00|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1636550650000|2021-11-10 13:24:10|1097.6||1097.6||1097.6||1097.6||0
1636550660000|2021-11-10 13:24:20|1097.8|1097.6|1098.4|1098|1098.4|1098|1097.8|1097.6|1944
1636550670000|2021-11-10 13:24:30|1100|1098.2|1098.8|1098.4|1100|1099.2|1098.4|1098|111462
1636550680000|2021-11-10 13:24:40|1098.6|1098.2|1098.2|1098|1098.6|1098.2|1098.2|1097.8|3372
1636550690000|2021-11-10 13:24:50|1098.4|1098.2|1098.2|1097.8|1098.4|1098.2|1098.2|1097.8|1958
1636550700000|2021-11-10 13:25:00||1098||1098||1098||1098|3000
1636550710000|2021-11-10 13:25:10|||||||||1718
1636550730000|2021-11-10 13:25:30|1098.4|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1098|3429
1636550740000|2021-11-10 13:25:40||1098.2||1098.2||1098.2||1098.2|0
1636550750000|2021-11-10 13:25:50|1098.2|1098|1098.2|1098|1098.4|1098|1098.2|1098|0
1636550760000|2021-11-10 13:26:00|1098.4|1098.2|1099|1098.6|1099|1098.6|1098.4|1098|3364
1636550770000|2021-11-10 13:26:10|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|636
1636550780000|2021-11-10 13:26:20||1098.6||1098.6||1098.6||1098.4|0
1636550790000|2021-11-10 13:26:30|1098.6|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|428
1636550820000|2021-11-10 13:27:00||1098.6||1098.4||1098.6||1098.4|0
1636550860000|2021-11-10 13:27:40|1098.6|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098.2|2254
1636550870000|2021-11-10 13:27:50|1098.6|1098.4|1098.2|1097.8|1098.6|1098.4|1098.2|1097.8|25386
1636550890000|2021-11-10 13:28:10||1098||1098||1098||1098|0
1636550900000|2021-11-10 13:28:20|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.8|446
1636550910000|2021-11-10 13:28:30|1098.2||1098.2||1098.2||1098.2||1574
1636550920000|2021-11-10 13:28:40|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|1110
1636550930000|2021-11-10 13:28:50|1097.6|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097.2|490
1636550940000|2021-11-10 13:29:00|1097.6|1097|1097.6|1097.2|1097.6|1097.2|1097.6|1097|500
1636550960000|2021-11-10 13:29:20|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|243
1636550970000|2021-11-10 13:29:30|||||||||140
1636551000000|2021-11-10 13:30:00|1098.2|1097.8|1099|1098.2|1099|1098.2|1097.6|1097.4|10917
1636551010000|2021-11-10 13:30:10|1098.8|1100.2|1104.4|1104|1105|1104.6|1098.8|1098.8|103320
1636551020000|2021-11-10 13:30:20|1104.2|1103.8|1104.6|1104|1104.8|1104|1103.6|1102.8|65603
1636551030000|2021-11-10 13:30:30|1104.8|1104.2|1106.8|1106.4|1108.4|1107.6|1104.8|1104.2|11492
1636551040000|2021-11-10 13:30:40|1106.6|1106.2|1106.6|1106.2|1107|1106.4|1106|1105.4|9574
1636551050000|2021-11-10 13:30:50|1106.8|1106.4|1105.6|1105|1107|1106.4|1105.6|1105|3212
1636551060000|2021-11-10 13:31:00|1105.4|1104.8|1105.2|1104.4|1105.4|1104.8|1105.2|1104.4|1636
1636551070000|2021-11-10 13:31:10|1105.8|1104.6|1106|1105.4|1106.2|1105.4|1104.8|1104.4|13541
1636551080000|2021-11-10 13:31:20|1106.2|1105.2|1106|1105.4|1106.4|1105.8|1106|1105.2|2260
1636551090000|2021-11-10 13:31:30|1105.8|1105.2|1105|1104.6|1105.8|1105.4|1104.8|1104.4|3769
1636551100000|2021-11-10 13:31:40|1104.8|1104.4|1105.8|1105.2|1106|1105.2|1104.6|1104.2|7487
1636551110000|2021-11-10 13:31:50|1106|1105.4|1105.6|1104.8|1106.8|1106|1105.6|1104.8|8875
1636551120000|2021-11-10 13:32:00|1105.4|1104.6|1104.4|1104|1105.4|1104.6|1104.4|1103.6|3706
1636551130000|2021-11-10 13:32:10|1104.6|1103.8|1104.8|1104|1104.8|1104.4|1104.4|1103.8|1730
1636551140000|2021-11-10 13:32:20|1104.6|1104.2|1104.8|1104.4|1105.2|1104.8|1104.4|1104|3850
1636551150000|2021-11-10 13:32:30|1105|1104.6|1105|1104.6|1105.2|1104.6|1104.8|1104.2|4217
1636551160000|2021-11-10 13:32:40|1104.8|1104.4|1104.2|1103.8|1104.8|1104.4|1104|1103.6|3863
1636551170000|2021-11-10 13:32:50|1104|1103.6|1102.8|1102.2|1104|1103.6|1102.4|1102|1214
1636551180000|2021-11-10 13:33:00|1103.2|1102.4|1104|1103.6|1104|1103.6|1103|1102.4|13879
1636551190000|2021-11-10 13:33:10|1104.2|1103.8|1104.8|1104.2|1104.8|1104.2|1104|1103.6|2944
1636551200000|2021-11-10 13:33:20|1104.6|1104.4|1104.6|1104|1104.6|1104.4|1104.4|1104|500
1636551210000|2021-11-10 13:33:30|1104.8|1104.2|1104.8|1104.2|1105.2|1104.8|1104.8|1104|3594
1636551220000|2021-11-10 13:33:40|1104.6|1104|1103.6|1103|1104.6|1104|1103.6|1102.8|11064
1636551230000|2021-11-10 13:33:50||1102.8||1103||1103||1102.8|0
1636551240000|2021-11-10 13:34:00|1103.8|1103.2|1103.6|1103|1104|1103.4|1103.2|1102.8|967
1636551250000|2021-11-10 13:34:10|1103.4|1102.8|1102.8|1102.4|1103.4|1103|1102.4|1102.2|10811
1636551260000|2021-11-10 13:34:20|1103|1102.6|1102.8|1102.2|1103.2|1102.6|1102.8|1102|0
1636551270000|2021-11-10 13:34:30|1102.6|1102|1102.4|1102.2|1102.6|1102.2|1102.2|1102|1139
1636551280000|2021-11-10 13:34:40|1102.2|1102|1102.4|1102|1102.4|1102|1102.2|1101.8|963
1636551290000|2021-11-10 13:34:50|1102.2|1101.8|1102.4|1101.8|1102.4|1102.2|1102.2|1101.6|463
1636551300000|2021-11-10 13:35:00|1102.6|1102|1103|1102.6|1103|1102.6|1102.6|1102|8563
1636551310000|2021-11-10 13:35:10|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|982
1636551320000|2021-11-10 13:35:20|1102.8|1102.4|1102.8|1102.4|1103|1102.6|1102.8|1102.4|31
1636551330000|2021-11-10 13:35:30|1102.6|1102.2|1102.4|1101.8|1102.6|1102.2|1102.4|1101.8|1670
1636551340000|2021-11-10 13:35:40|1102.2|1102|1102|1101.8|1102.2|1102|1102|1101.8|0
1636551350000|2021-11-10 13:35:50|1102.2|1101.6|1102|1101.6|1102.2|1101.6|1102|1101.4|366
1636551360000|2021-11-10 13:36:00|1102.2|1101.4|1102.4|1102|1102.4|1102|1102|1101.4|1128
1636551370000|2021-11-10 13:36:10|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.6|1102|2256
1636551380000|2021-11-10 13:36:20|1102.4|1102|1102.6|1102|1102.8|1102.2|1102.2|1101.6|920
1636551390000|2021-11-10 13:36:30|1102.4|1101.8|1102.6|1102|1102.6|1102|1102.2|1101.8|0
1636551400000|2021-11-10 13:36:40|1102.4|1101.8|1102.2|1101.8|1102.6|1102.2|1102.2|1101.8|0
1636551410000|2021-11-10 13:36:50|1102.4|1101.6|1102.6|1102|1102.6|1102.2|1102.2|1101.6|0
1636551420000|2021-11-10 13:37:00||1102.2||1102.2||1102.2||1102|0
1636551430000|2021-11-10 13:37:10|1102.4|1102|1101.8|1101.4|1102.4|1102.2|1101.8|1101.2|1712
1636551440000|2021-11-10 13:37:20|1101.4|1101.2|1101.4|1100.8|1101.6|1101.4|1101.4|1100.8|4500
1636551450000|2021-11-10 13:37:30|1101.2|1101|1101.2|1100.6|1101.2|1101|1101|1100.4|0
1636551470000|2021-11-10 13:37:50|1101|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.6|4982
1636551480000|2021-11-10 13:38:00|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.4|1101|0
1636551490000|2021-11-10 13:38:10|1101.2|1100.8|1101|1100.8|1101.4|1100.8|1101|1100.6|15
1636551500000|2021-11-10 13:38:20|1100.8|1100.6|1101|1100.6|1101|1100.8|1100.8|1100.6|964
1636551510000|2021-11-10 13:38:30|1100.8|1100.8|1101|1100.6|1101|1100.8|1100.8|1100.6|0
1636551520000|2021-11-10 13:38:40||1100.8||1100.6||1100.8||1100.6|0
1636551530000|2021-11-10 13:38:50|1100.8||1101||1101||1100.8||80
1636551540000|2021-11-10 13:39:00||1100.8||1100.6||1100.8||1100.6|0
1636551550000|2021-11-10 13:39:10|1100.8|1100.8|1100.8|1100.4|1100.8|1100.8|1100.6|1100.2|1913
1636551560000|2021-11-10 13:39:20|1100.6|1100.2|1101.4|1101|1101.4|1101|1100.6|1100.2|4240
1636551570000|2021-11-10 13:39:30|1101.8|1101.2|1102.6|1102.2|1102.6|1102.2|1101.8|1101.2|5627
1636551580000|2021-11-10 13:39:40|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1101.8|995
1636551590000|2021-11-10 13:39:50|1102.8|1102|1102.6|1102|1102.8|1102.2|1102.6|1102|0
1636551600000|2021-11-10 13:40:00|1102.4|1102.2|1102.4|1102|1102.6|1102.4|1102.2|1101.8|2151
1636551610000|2021-11-10 13:40:10|1102.6|1101.8|1102.4|1102|1102.6|1102|1102.2|1101.8|1350
1636551620000|2021-11-10 13:40:20|1102.2|1101.8|1102.2|1101.8|1102.4|1102|1102|1101.8|17
1636551640000|2021-11-10 13:40:40|1102|1101.6|1102|1101.4|1102.2|1101.6|1101.8|1101.2|2410
1636551650000|2021-11-10 13:40:50|1102.2|1101.6|1102.8|1102.2|1103|1102.4|1102.2|1101.6|3556
1636551660000|2021-11-10 13:41:00|1102.6|1102|1102.6|1102.2|1102.8|1102.4|1102.4|1102|0
1636551670000|2021-11-10 13:41:10|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|463
1636551680000|2021-11-10 13:41:20|1103.2||1103.2||1103.2||1103.2||0
1636551690000|2021-11-10 13:41:30|1103|1102.4|1102.6|1102.2|1103|1102.6|1102.6|1102.2|0
1636551700000|2021-11-10 13:41:40|1103.2|1103|1102.6|1102.2|1103.2|1103|1102.4|1102.2|19601
1636551710000|2021-11-10 13:41:50|1102.8|1102.4|1102.6|1102|1103|1102.6|1102.6|1102|0
1636551720000|2021-11-10 13:42:00|1102.4|1102.2|1102.6|1102.4|1102.8|1102.4|1102.4|1102|1422
1636551730000|2021-11-10 13:42:10|1102.8|1102.6|1103.2|1102.8|1103.2|1102.8|1102.6|1102.4|2048
1636551740000|2021-11-10 13:42:20|1103|1102.6|1103|1102.6|1103.2|1102.8|1103|1102.6|502
1636551750000|2021-11-10 13:42:30|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1636551760000|2021-11-10 13:42:40|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|470
1636551770000|2021-11-10 13:42:50|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1636551780000|2021-11-10 13:43:00|1103.2|1102.8|1102.4|1102.2|1103.2|1102.8|1102.4|1102.2|3828
1636551790000|2021-11-10 13:43:10|1102.2|1102|1102.6|1102.2|1102.8|1102.4|1102.2|1102|1194
1636551800000|2021-11-10 13:43:20|1102.4|1102|1102.2|1102|1102.4|1102|1102|1101.8|616
1636551810000|2021-11-10 13:43:30|1102.4|1101.8|1102.6|1102.2|1102.6|1102.2|1102.4|1101.8|2071
1636551830000|2021-11-10 13:43:50|1102.8|1102.4|1102.8|1102.6|1102.8|1102.6|1102.6|1102.2|0
1636551840000|2021-11-10 13:44:00|1103|1102.8|1103.2|1102.8|1103.4|1103|1103|1102.8|1367
1636551860000|2021-11-10 13:44:20|1103.4|1103|1103.8|1103.2|1104|1103.6|1103.2|1103|706
1636551870000|2021-11-10 13:44:30||1103.4||1103.4||1103.4||1103.2|0
1636551880000|2021-11-10 13:44:40|1104|1103.6|1103.6|1103.2|1104|1103.6|1103.4|1103.2|928
1636551890000|2021-11-10 13:44:50|1103.4||1103.4||1103.4||1103.4||300
1636551900000|2021-11-10 13:45:00|1103.6|1103|1104|1103.6|1104.2|1103.8|1103.6|1103|6149
1636551920000|2021-11-10 13:45:20|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|250
1636551930000|2021-11-10 13:45:30|1104|1103.6|1104.2|1103.6|1104.2|1103.8|1104|1103.6|0
1636551940000|2021-11-10 13:45:40|1104|1103.4|1103.4|1103|1104|1103.6|1103.4|1103|1217
1636551950000|2021-11-10 13:45:50|1103.6|1102.8|1103.8|1103.4|1104|1103.6|1103.6|1102.8|467
1636551960000|2021-11-10 13:46:00|1104|1103.6|1104|1103.6|1104.2|1103.8|1103.8|1103.4|7696
1636551970000|2021-11-10 13:46:10|1104.2|1103.8|1103.8|1103.4|1104.2|1103.8|1103.8|1103.4|462
1636551980000|2021-11-10 13:46:20|1104|1103.6|1104.8|1104.2|1104.8|1104.2|1103.8|1103.6|500
1636551990000|2021-11-10 13:46:30|1104.6|1104.4|1104.8|1104.2|1105|1104.6|1104.6|1104.2|462
1636552000000|2021-11-10 13:46:40|1105|1104.4|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1636552010000|2021-11-10 13:46:50|1104.6|1104.2|1104.4|1104.2|1104.8|1104.2|1104.4|1104|227
1636552020000|2021-11-10 13:47:00|1104.6|1104.4|1105|1104.6|1105.2|1104.8|1104.4|1104.2|789
1636552030000|2021-11-10 13:47:10|1105.2|1104.8|1105.2|1104.8|1105.4|1105|1105|1104.8|383
1636552040000|2021-11-10 13:47:20|1105.4|1105|1105.4|1105|1105.6|1105|1105.2|1104.8|0
1636552050000|2021-11-10 13:47:30|1105.6|1105.2|1106|1105.6|1106|1105.6|1105.4|1105|1000
1636552060000|2021-11-10 13:47:40|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|436
1636552070000|2021-11-10 13:47:50|1105.4|1105.4|1105.2|1104.8|1105.6|1105.4|1105|1104.6|738
1636552080000|2021-11-10 13:48:00|1105.4|1105|1105.8|1105.4|1105.8|1105.4|1105.4|1104.8|462
1636552090000|2021-11-10 13:48:10|1106|1105.6|1105.6|1105.4|1106.2|1105.8|1105.6|1105.4|1646
1636552100000|2021-11-10 13:48:20||1105.2||1105.2||1105.2||1105.2|0
1636552110000|2021-11-10 13:48:30|1105.4|1105.4|1105.4|1105.2|1105.4|1105.4|1105.4|1105.2|9
1636552120000|2021-11-10 13:48:40|1105.2|1105|1105.2|1104.8|1105.2|1105|1105.2|1104.6|0
1636552130000|2021-11-10 13:48:50||1105||1105||1105||1104.8|0
1636552140000|2021-11-10 13:49:00|1105|1104.8|1105|1104.6|1105|1104.8|1105|1104.6|500
1636552150000|2021-11-10 13:49:10||1104.8||1104.6||1104.8||1104.6|0
1636552160000|2021-11-10 13:49:20|1104.8|1104.4|1104.6|1104.2|1104.8|1104.6|1104.6|1104.2|0
1636552170000|2021-11-10 13:49:30|1104.4|1104|1104.4|1104.2|1104.4|1104.2|1104.4|1104|0
1636552190000|2021-11-10 13:49:50||1104||1104.2||1104.2||1104|0
1636552200000|2021-11-10 13:50:00|1104.6|1104.4|1105.4|1105|1105.4|1105|1104.6|1104.4|202
1636552210000|2021-11-10 13:50:10|1105.2|1104.8|1105.2|1104.8|1105.4|1104.8|1105|1104.8|0
1636552220000|2021-11-10 13:50:20|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.4|1104.8|0
1636552230000|2021-11-10 13:50:30|1105.2|1105.2|1104.8|1104.6|1105.2|1105.2|1104.6|1104.2|2617
1636552240000|2021-11-10 13:50:40||1104.4||1104.6||1104.6||1104.4|0
1636552250000|2021-11-10 13:50:50|1104.6|1104.4|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|462
1636552260000|2021-11-10 13:51:00||1104.4||1104.4||1104.4||1104.4|0
1636552270000|2021-11-10 13:51:10|1104.8|1104.6|1105.4|1104.8|1105.6|1105|1104.8|1104.4|6593
1636552280000|2021-11-10 13:51:20||1105||1105||1105||1105|0
1636552290000|2021-11-10 13:51:30|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.8|0
1636552300000|2021-11-10 13:51:40|1105.4|1105|1106|1105.4|1106|1105.8|1105.4|1105|2769
1636552310000|2021-11-10 13:51:50|1105.8|1105.2|1106|1105.4|1106|1105.4|1105.6|1105|764
1636552330000|2021-11-10 13:52:10|1106.2|1105.6|1106|1105.6|1106.2|1105.8|1106|1105.6|160
1636552350000|2021-11-10 13:52:30|1106.2|1105.8|1106|1105.8|1106.2|1105.8|1106|1105.8|0
1636552370000|2021-11-10 13:52:50|1106.2|1106|1106.8|1106.4|1107|1106.4|1106.2|1105.8|622
1636552380000|2021-11-10 13:53:00|1107|1106.2|1106.8|1106.2|1107|1106.2|1106.4|1106|642
1636552390000|2021-11-10 13:53:10|1106.6||1106.6||1106.6||1106.4||17
1636552400000|2021-11-10 13:53:20|1106.4||1106.6||1106.6||1106.4||0
1636552410000|2021-11-10 13:53:30|1106.8|1106.4|1107|1106.6|1107.2|1106.8|1106.8|1106.4|3973
1636552420000|2021-11-10 13:53:40|1107.2|1106.8|1107.2|1106.6|1107.4|1107|1107.2|1106.6|0
1636552430000|2021-11-10 13:53:50|1107.4|1106.8|1107.4|1107|1107.4|1107|1107.4|1106.8|0
1636552440000|2021-11-10 13:54:00|1107.2|1107.2|1107.6|1107.2|1107.8|1107.6|1107.2|1107.2|6877
1636552450000|2021-11-10 13:54:10|1107.8|1107.4|1107.6|1107.4|1107.8|1107.4|1107.4|1107|1615
1636552460000|2021-11-10 13:54:20|1107.4|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107|714
1636552490000|2021-11-10 13:54:50|1107.4|1107.4|1107.8|1107.4|1107.8|1107.6|1107.4|1107.2|1460
1636552500000|2021-11-10 13:55:00|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|1100
1636552520000|2021-11-10 13:55:20|1107.4|1107.2|1107.8|1107.4|1107.8|1107.4|1107.2|1107|2761
1636552530000|2021-11-10 13:55:30|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|1389
1636552540000|2021-11-10 13:55:40|1107.6|1107.6|1108|1107.6|1108.2|1107.8|1107.6|1107.6|976
1636552560000|2021-11-10 13:56:00|1107.6|1107.4|1108|1107.6|1108|1107.8|1107.6|1107.4|2197
1636552570000|2021-11-10 13:56:10|1107.6|1107.4|1107.6|1107.2|1107.8|1107.4|1107.4|1107|8553
1636552580000|2021-11-10 13:56:20|1107.4|1107|1107.6|1107|1107.6|1107|1107.4|1106.8|412
1636552590000|2021-11-10 13:56:30|1107|1106.8|1107.4|1107|1107.6|1107|1107|1106.8|18500
1636552600000|2021-11-10 13:56:40|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|8066
1636552610000|2021-11-10 13:56:50|1107.4|1107|1107.4|1107|1107.4|1107.2|1107.4|1107|2441
1636552620000|2021-11-10 13:57:00|1107.2|1106.8|1107.4|1106.8|1107.4|1106.8|1107.2|1106.8|0
1636552630000|2021-11-10 13:57:10|1107.2||1107.2||1107.2||1107.2||0
1636552640000|2021-11-10 13:57:20|1107|1107|1107.4|1107|1107.4|1107.2|1107|1107|2635
1636552650000|2021-11-10 13:57:30|1107.2|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1107|0
1636552660000|2021-11-10 13:57:40|1107.2||1107.4||1107.4||1107.2||961
1636552670000|2021-11-10 13:57:50|1107.6|1107.2|1107.6|1107.2|1107.6|1107.4|1107.6|1107|2330
1636552690000|2021-11-10 13:58:10|1107.8|1107.4|1107.8|1107.6|1108.2|1107.6|1107.6|1107|9974
1636552700000|2021-11-10 13:58:20|1108|1107.8|1108|1107.8|1108.2|1107.8|1108|1107.6|0
1636552710000|2021-11-10 13:58:30||1107.6||1107.8||1107.8||1107.6|0
1636552720000|2021-11-10 13:58:40|1107.8|1107.6|1108|1107.6|1108|1107.6|1107.6|1107.2|2648
1636552740000|2021-11-10 13:59:00||1107.8||1107.6||1107.8||1107.6|226
1636552750000|2021-11-10 13:59:10|1107.8|1107|1107.8|1107.2|1107.8|1107.4|1107.2|1107|16528
1636552760000|2021-11-10 13:59:20|1108|1107.4|1108.2|1107.8|1108.2|1107.8|1108|1107.4|533
1636552780000|2021-11-10 13:59:40|1108|1107.6|1108.6|1108.2|1108.6|1108.2|1108|1107.6|7477
1636552790000|2021-11-10 13:59:50|1108.4|1108|1108.4|1108|1108.4|1108|1108.4|1108|0
1636552800000|2021-11-10 14:00:00|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|1249
1636552810000|2021-11-10 14:00:10|1108.6|1108.2|1108.4|1108.2|1108.6|1108.2|1108.4|1108|0
1636552820000|2021-11-10 14:00:20||1108||1108.2||1108.2||1108|0
1636552830000|2021-11-10 14:00:30|1108.2|1108|1108.4|1108|1108.4|1108.2|1108.2|1108|1667
1636552840000|2021-11-10 14:00:40|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1107.6|1107.4|5705
1636552850000|2021-11-10 14:00:50|1107.8|1107.8|1107.8|1107.4|1108|1107.8|1107.8|1107.4|0
1636552880000|2021-11-10 14:01:20|1107.6||1107.8||1107.8||1107.6||1313
1636552890000|2021-11-10 14:01:30|1107.6||1107.6||1107.6||1107.6||852
1636552900000|2021-11-10 14:01:40|1107.4|1107.2|1107.4|1107|1107.4|1107.4|1107.4|1107|664
1636552910000|2021-11-10 14:01:50||1106.8||1107||1107||1106.8|0
1636552920000|2021-11-10 14:02:00|1107.2|1106.8|1107.2|1107|1107.2|1107|1107|1106.8|788
1636552940000|2021-11-10 14:02:20|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1107|1109
1636552950000|2021-11-10 14:02:30||1107.2||1107||1107.2||1107|0
1636552960000|2021-11-10 14:02:40|1107.6|1107.2|1107.6|1107.4|1107.6|1107.4|1107.6|1107.2|1251
1636552970000|2021-11-10 14:02:50|1107.8|1107.2|1107.8|1107.4|1108|1107.6|1107.6|1107.2|1059
1636552980000|2021-11-10 14:03:00|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107|1106.4|1308
1636552990000|2021-11-10 14:03:10|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|0
1636553000000|2021-11-10 14:03:20||1106.6||1106.8||1106.8||1106.6|0
1636553010000|2021-11-10 14:03:30|1107|1106.6|1106.8|1106.6|1107|1106.6|1106.8|1106.6|82
1636553020000|2021-11-10 14:03:40|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|3368
1636553040000|2021-11-10 14:04:00|1107|1106.6|1107.8|1107.2|1107.8|1107.4|1107|1106.6|35125
1636553050000|2021-11-10 14:04:10|1108|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1636553060000|2021-11-10 14:04:20||1107.8||1107.6||1107.8||1107.6|0
1636553070000|2021-11-10 14:04:30|1107.8|1107.4|1107.8|1107.6|1107.8|1107.6|1107.6|1107.4|1182
1636553080000|2021-11-10 14:04:40|1108|1107.4|1108|1107.4|1108|1107.4|1108|1107.4|0
1636553090000|2021-11-10 14:04:50|1107.8|1107.6|1107.6|1107.4|1107.8|1107.6|1107.6|1107.2|3000
1636553100000|2021-11-10 14:05:00|1107.8||1107.6||1107.8||1107.6||0
1636553110000|2021-11-10 14:05:10|1107.4|1107.2|1107.8|1107.4|1107.8|1107.4|1107.4|1107.2|1236
1636553120000|2021-11-10 14:05:20|1108|1107.6|1108.4|1108|1108.4|1108|1108|1107.6|1645
1636553130000|2021-11-10 14:05:30|1108.6|1108.2|1108.4|1108|1108.6|1108.4|1108|1107.8|22037
1636553140000|2021-11-10 14:05:40|1108.2|1107.8|1108|1107.8|1108.2|1107.8|1108|1107.8|3938
1636553150000|2021-11-10 14:05:50|1108.2|1107.6|1108.2|1107.6|1108.2|1107.8|1108|1107.6|3500
1636553160000|2021-11-10 14:06:00|1108.4|1107.8|1108.2|1107.8|1108.4|1108|1108.2|1107.8|500
1636553170000|2021-11-10 14:06:10|1108||1108||1108||1108||0
1636553180000|2021-11-10 14:06:20|||||||||270
1636553190000|2021-11-10 14:06:30|1107.8|1107.6|1107.4|1107.2|1107.8|1107.6|1107.4|1107|2874
1636553200000|2021-11-10 14:06:40|1107.6|1107.4|1106.6|1106.2|1107.8|1107.4|1106.6|1106.2|11579
1636553220000|2021-11-10 14:07:00|1107|1106.4|1107|1106.8|1107.2|1106.8|1106.8|1106.4|13622
1636553230000|2021-11-10 14:07:10|1107.2|1106.6|1106.8|1106.4|1107.2|1106.8|1106.6|1106.2|809
1636553240000|2021-11-10 14:07:20|1107|1106.2|1107|1106.4|1107|1106.4|1107|1106.2|0
1636553250000|2021-11-10 14:07:30|1106.8||1107||1107||1106.8||0
1636553260000|2021-11-10 14:07:40|1106.8||1106.8||1106.8||1106.8||0
1636553270000|2021-11-10 14:07:50|1107||1107||1107||1107||0
1636553280000|2021-11-10 14:08:00|1107.2|1106.6|1107|1106.8|1107.2|1106.8|1107|1106.6|0
1636553290000|2021-11-10 14:08:10|1107.2|1107|1107.6|1107|1107.6|1107|1107.2|1107|924
1636553310000|2021-11-10 14:08:30|1107.4||1107.6||1107.6||1107.4||0
1636553320000|2021-11-10 14:08:40|1107.8|1107.2|1107.6|1107.4|1107.8|1107.4|1107.6|1107.2|0
1636553330000|2021-11-10 14:08:50|1107.8||1107.8||1107.8||1107.8||1423
1636553340000|2021-11-10 14:09:00|1107.6|1107.2|1106.8|1106.4|1107.6|1107.2|1106.8|1106.4|3209
1636553350000|2021-11-10 14:09:10|1106.6||1106.8||1106.8||1106.6||0
1636553360000|2021-11-10 14:09:20|1106.6|1106.2|1106.6|1106.4|1106.6|1106.4|1106.6|1106.2|0
1636553370000|2021-11-10 14:09:30|1106.8||1106.8||1106.8||1106.8||0
1636553380000|2021-11-10 14:09:40|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.4|1365
1636553390000|2021-11-10 14:09:50|1107|1106.6|1107|1106.4|1107|1106.6|1107|1106.4|500
1636553400000|2021-11-10 14:10:00|1107.2|1106.6|1107|1106.8|1107.2|1106.8|1107|1106.6|0
1636553410000|2021-11-10 14:10:10|1106.8|1106.6|1106.8|1106.2|1106.8|1106.6|1106.8|1106.2|41
1636553420000|2021-11-10 14:10:20|1107|1106.4|1106.8|1106.4|1107|1106.6|1106.8|1106.2|0
1636553430000|2021-11-10 14:10:30|1107|1106.6|1107|1106.4|1107|1106.6|1107|1106.4|582
1636553450000|2021-11-10 14:10:50|1106.8|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1636553460000|2021-11-10 14:11:00|1107||1107||1107||1107||0
1636553470000|2021-11-10 14:11:10|1106.8|1106.2|1107|1106.4|1107|1106.4|1106.8|1106.2|5000
1636553480000|2021-11-10 14:11:20|1107.2|1106.6|1107|1106.6|1107.4|1107|1107|1106.6|369
1636553490000|2021-11-10 14:11:30|1107.2|1106.4|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|0
1636553500000|2021-11-10 14:11:40|1107|1106.6|1106.6|1106.4|1107|1106.6|1106.6|1106.4|112
1636553510000|2021-11-10 14:11:50|1106.8||1106.8||1106.8||1106.8||0
1636553520000|2021-11-10 14:12:00|1106.6|1106.6|1107|1106.8|1107.2|1106.8|1106.6|1106.6|0
1636553530000|2021-11-10 14:12:10|1106.8|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|502
1636553540000|2021-11-10 14:12:20|1107.2|1106.8|1107.6|1107|1107.6|1107.2|1107.2|1106.8|0
1636553550000|2021-11-10 14:12:30|1107.8|1107.2|1107.6|1107.4|1107.8|1107.4|1107.6|1107.2|0
1636553560000|2021-11-10 14:12:40|1107.8||1107.8||1108||1107.8||0
1636553570000|2021-11-10 14:12:50|1107.6|1107.6|1107.8|1107.6|1108|1107.6|1107.6|1107.6|0
1636553580000|2021-11-10 14:13:00||1107.4||1107.6||1107.6||1107.4|385
1636553590000|2021-11-10 14:13:10|1107.6|1107.4|1107.6|1107.4|1107.8|1107.4|1107.6|1107.2|525
1636553600000|2021-11-10 14:13:20||1107.2||1107.2||1107.4||1107.2|0
1636553610000|2021-11-10 14:13:30||1107.4||1107.4||1107.4||1107.4|0
1636553620000|2021-11-10 14:13:40|1107.8|1107.6|1108.2|1107.6|1108.2|1107.6|1107.8|1107.6|1329
1636553630000|2021-11-10 14:13:50|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.8|0
1636553640000|2021-11-10 14:14:00|1108||1108||1108.2||1108||0
1636553650000|2021-11-10 14:14:10|1108.2|1107.6|1107.8|1107.6|1108.2|1107.6|1107.8|1107.6|3
1636553660000|2021-11-10 14:14:20|1107.6|1107.4|1107.4|1107|1107.8|1107.4|1107.4|1107|723
1636553670000|2021-11-10 14:14:30|1107.2|1107.2|1107.6|1107.2|1107.6|1107.2|1107.2|1107.2|0
1636553680000|2021-11-10 14:14:40|1107.8||1107.8||1107.8||1107.6||0
1636553690000|2021-11-10 14:14:50|1107.6||1107.6||1107.8||1107.6||0
1636553700000|2021-11-10 14:15:00|||||||||269
1636553740000|2021-11-10 14:15:40|1107.8|1107.4|1107.8|1107.6|1108|1107.6|1107.8|1107.4|1207
1636553750000|2021-11-10 14:15:50|1107.6|1107.4|1107.2|1107|1107.6|1107.4|1107.2|1107|1577
1636553760000|2021-11-10 14:16:00||1106.8||1106.8||1106.8||1106.8|0
1636553780000|2021-11-10 14:16:20||1106.6||1106.6||1106.6||1106.6|0
1636553790000|2021-11-10 14:16:30||1106.8||1106.8||1106.8||1106.6|0
1636553800000|2021-11-10 14:16:40||1106.6||1106.8||1106.8||1106.6|0
1636553810000|2021-11-10 14:16:50||1106.6||1106.8||1106.8||1106.6|0
1636553820000|2021-11-10 14:17:00||1106.6||1106.8||1106.8||1106.6|0
1636553830000|2021-11-10 14:17:10||1106.6||1106.6||1106.8||1106.6|0
1636553840000|2021-11-10 14:17:20|1107||1107||1107||1107||0
1636553850000|2021-11-10 14:17:30|1106.8||1107||1107||1106.8||0
1636553860000|2021-11-10 14:17:40|1106.8|1106.4|1106.6|1106.4|1106.8|1106.4|1106.6|1106.2|1676
1636553870000|2021-11-10 14:17:50|1106.8|1106.2|1106.8|1106.4|1106.8|1106.4|1106.8|1106.2|0
1636553880000|2021-11-10 14:18:00|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|1524
1636553890000|2021-11-10 14:18:10|1107.4|1107|1107.8|1107.2|1107.8|1107.4|1107.4|1106.8|119
1636553900000|2021-11-10 14:18:20||1107.4||1107.2||1107.4||1107.2|0
1636553910000|2021-11-10 14:18:30|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107|800
1636553920000|2021-11-10 14:18:40||1107.4||1107.2||1107.4||1107.2|0
1636553930000|2021-11-10 14:18:50|1107.4|1107|1108|1107.6|1108|1107.8|1107|1106.8|24956
1636553940000|2021-11-10 14:19:00|1107.8|1107.4|1107.8|1107.4|1108|1107.4|1107.6|1107.2|14880
1636553950000|2021-11-10 14:19:10|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.4|1107|1892
1636553960000|2021-11-10 14:19:20|1107.8||1107.6||1107.8||1107.4||0
1636553970000|2021-11-10 14:19:30|1107.4|1107.4|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|0
1636553980000|2021-11-10 14:19:40|1107.4|1106.8|1107.4|1107|1107.4|1107.2|1107|1106.8|10016
1636553990000|2021-11-10 14:19:50|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|0
1636554000000|2021-11-10 14:20:00|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|0
1636554010000|2021-11-10 14:20:10|1107||1107||1107||1107||0
1636554040000|2021-11-10 14:20:40|1106.8|1106.6|1107|1106.6|1107|1106.6|1106.6|1106.4|2136
1636554060000|2021-11-10 14:21:00|1107.2|1106.8|1107.2|1106.8|1107.4|1107|1107.2|1106.8|2829
1636554070000|2021-11-10 14:21:10|1107|1106.6|1107.2|1106.6|1107.2|1106.8|1107|1106.4|2680
1636554080000|2021-11-10 14:21:20|1107||1107||1107||1107||0
1636554090000|2021-11-10 14:21:30|1106.8||1107||1107||1106.8||0
1636554100000|2021-11-10 14:21:40|1106.8||1107||1107||1106.8||0
1636554110000|2021-11-10 14:21:50|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|1403
1636554120000|2021-11-10 14:22:00||1107.2||1107||1107.2||1107|500
1636554130000|2021-11-10 14:22:10|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.8|0
1636554140000|2021-11-10 14:22:20|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|2481
1636554150000|2021-11-10 14:22:30|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|4016
1636554160000|2021-11-10 14:22:40|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1636554170000|2021-11-10 14:22:50|1107.4|1107|1107.2|1106.8|1107.6|1107|1107.2|1106.8|0
1636554190000|2021-11-10 14:23:10|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1636554200000|2021-11-10 14:23:20|1107.8|1107|1107.4|1107|1107.8|1107|1107.2|1106.8|0
1636554210000|2021-11-10 14:23:30|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1636554220000|2021-11-10 14:23:40|1107.4|1107|1107.4|1107|1107.4|1107.2|1107.4|1107|642
1636554230000|2021-11-10 14:23:50|1107.6|1107.2|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|23
1636554240000|2021-11-10 14:24:00|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|462
1636554250000|2021-11-10 14:24:10|1108|1107.6|1107.8|1107.6|1108.2|1107.8|1107.8|1107.6|1417
1636554260000|2021-11-10 14:24:20|||||||||146
1636554280000|2021-11-10 14:24:40|1108|1107.8|1108|1107.6|1108|1107.8|1108|1107.6|200
1636554290000|2021-11-10 14:24:50|1107.8|1107.4|1107.6|1107.4|1107.8|1107.4|1107.6|1107.4|517
1636554300000|2021-11-10 14:25:00|1107.4|1107.2|1107.8|1107.2|1107.8|1107.2|1107.4|1107|96
1636554310000|2021-11-10 14:25:10|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|2
1636554320000|2021-11-10 14:25:20|1107.4|1107|1107.4|1107.2|1107.4|1107.2|1107.4|1107|987
1636554330000|2021-11-10 14:25:30||1107||1107||1107||1107|0
1636554340000|2021-11-10 14:25:40|1107.2|1106.8|1107.2|1107|1107.2|1107|1107.2|1106.8|0
1636554350000|2021-11-10 14:25:50|1107|1106.8|1107|1106.8|1107|1106.8|1107|1106.8|461
1636554380000|2021-11-10 14:26:20|1106.8|1106.6|1107|1106.8|1107|1106.8|1106.8|1106.6|645
1636554410000|2021-11-10 14:26:50||1106.6||1106.6||1106.8||1106.6|3975
1636554420000|2021-11-10 14:27:00|1106.8|1106.8|1106.8|1106.6|1107|1106.8|1106.8|1106.4|0
1636554430000|2021-11-10 14:27:10|||||||||675
1636554440000|2021-11-10 14:27:20|1107|1106.8|1107|1106.8|1107.2|1106.8|1107|1106.8|0
1636554450000|2021-11-10 14:27:30|1106.8|1106.6|1106.8|1106.4|1106.8|1106.6|1106.6|1106.4|428
1636554460000|2021-11-10 14:27:40|1106.6||1106.6||1106.6||1106.6||0
1636554470000|2021-11-10 14:27:50|1106.4|1106.2|1106.4|1106|1106.4|1106.2|1106.2|1105.8|820
1636554480000|2021-11-10 14:28:00|1106.2|1105.8|1106.4|1106|1106.4|1106.2|1106.2|1105.8|0
1636554490000|2021-11-10 14:28:10|1106.6|1106.2|1106.4|1106.2|1106.6|1106.4|1106.4|1106.2|1427
1636554500000|2021-11-10 14:28:20|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1106|5300
1636554510000|2021-11-10 14:28:30|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|0
1636554520000|2021-11-10 14:28:40|1106.8||1106.8||1106.8||1106.8||0
1636554530000|2021-11-10 14:28:50|1106.6|1106.4|1106.4|1106.2|1106.8|1106.6|1106.4|1106.2|461
1636554540000|2021-11-10 14:29:00|1106.2|1106|1106.6|1106.2|1106.6|1106.2|1106.2|1105.8|368
1636554550000|2021-11-10 14:29:10|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.2|1106|3
1636554560000|2021-11-10 14:29:20|1106.8|1106.4|1107|1106.6|1107.2|1106.8|1106.8|1106.4|0
1636554570000|2021-11-10 14:29:30|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|424
1636554580000|2021-11-10 14:29:40|1106.4|1106.2|1106.8|1106.4|1107|1106.6|1106.4|1106|2000
1636554590000|2021-11-10 14:29:50|1106.6||1106.8||1106.8||1106.6||0
1636554600000|2021-11-10 14:30:00|1107|1106.6|1106.6|1106|1107.6|1107.2|1106.2|1106|19577
1636554610000|2021-11-10 14:30:10|1106.8|1106.2|1107.2|1107|1107.8|1107.4|1106.8|1106.2|4905
1636554620000|2021-11-10 14:30:20|1107.4|1106.8|1107.6|1107.2|1107.6|1107.2|1107.4|1106.8|4800
1636554630000|2021-11-10 14:30:30|1107.8|1107.4|1107.6|1107.4|1108|1107.8|1107.6|1107.4|2362
1636554640000|2021-11-10 14:30:40|1107.4|1107.2|1107.2|1106.8|1107.8|1107.6|1107.2|1106.8|480
1636554650000|2021-11-10 14:30:50|1107.4|1107|1106.4|1106|1107.6|1107|1106.4|1106|3478
1636554660000|2021-11-10 14:31:00|1106.6|1106.2|1106.8|1106.2|1107|1106.6|1106.6|1106.2|393
1636554670000|2021-11-10 14:31:10|1106.6|1106.4|1106|1105.6|1106.6|1106.4|1105.8|1105.6|10846
1636554680000|2021-11-10 14:31:20|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1765
1636554690000|2021-11-10 14:31:30|1106|1105.6|1107.8|1107.4|1107.8|1107.4|1106|1105.6|4503
1636554700000|2021-11-10 14:31:40|1107.6|1107.6|1107.8|1107.2|1108|1107.8|1107.6|1107.2|5466
1636554710000|2021-11-10 14:31:50||1107.4||1107.4||1107.4||1107.2|0
1636554720000|2021-11-10 14:32:00|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107|1106.8|2998
1636554730000|2021-11-10 14:32:10|1107.2|1106.8|1107.2|1106.8|1107.4|1106.8|1106.8|1106.6|1763
1636554740000|2021-11-10 14:32:20|1107|1106.6|1107.6|1107.2|1108|1107.8|1107|1106.6|3255
1636554750000|2021-11-10 14:32:30|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|961
1636554760000|2021-11-10 14:32:40|1108.2|1107.8|1109|1108.6|1109.2|1108.8|1108.2|1107.8|61581
1636554770000|2021-11-10 14:32:50|1109.2|1108.8|1109.6|1109|1109.6|1109|1108.8|1108.6|4109
1636554780000|2021-11-10 14:33:00|1109.4|1109.2|1109|1108.6|1109.6|1109.2|1109|1108.6|1408
1636554790000|2021-11-10 14:33:10|1109.2|1108.8|1109.4|1109|1109.8|1109.4|1109|1108.6|4424
1636554800000|2021-11-10 14:33:20|1109.6|1108.8|1109.4|1108.8|1109.6|1108.8|1109|1108.6|2397
1636554810000|2021-11-10 14:33:30|1109.6|1109|1109.8|1109.4|1109.8|1109.6|1109.6|1109|6106
1636554820000|2021-11-10 14:33:40|1109.6|1109.2|1109.4|1109|1109.8|1109.4|1109.4|1108.8|790
1636554830000|2021-11-10 14:33:50|1109.2|1109.2|1109.6|1109.2|1109.8|1109.2|1109.2|1109|3028
1636554840000|2021-11-10 14:34:00|1109.8|1109.4|1109.8|1109.4|1110|1109.6|1109.6|1109.2|2374
1636554850000|2021-11-10 14:34:10|1110|1109.6|1110|1109.6|1110|1109.8|1109.4|1109.2|1943
1636554860000|2021-11-10 14:34:20|1110.2|1109.8|1110.6|1110.2|1110.8|1110.4|1110.2|1109.8|34968
1636554870000|2021-11-10 14:34:30|1110.4|1110|1110.4|1110|1110.8|1110.4|1110.4|1110|1838
1636554880000|2021-11-10 14:34:40|1110.2|1109.8|1110.8|1110.4|1110.8|1110.4|1110.2|1109.6|22128
1636554890000|2021-11-10 14:34:50|1110.6|1110.6|1110.4|1110|1110.8|1110.6|1110.4|1109.8|2138
1636554900000|2021-11-10 14:35:00|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|972
1636554910000|2021-11-10 14:35:10|1110.8|1110.4|1110.6|1110|1111|1110.4|1110|1109.8|21224
1636554920000|2021-11-10 14:35:20|1110.4|1109.8|1110.4|1110|1110.6|1110.2|1110.2|1109.8|1934
1636554930000|2021-11-10 14:35:30|1110.6|1110.2|1110.6|1110.4|1110.8|1110.4|1110.4|1110.2|1218
1636554940000|2021-11-10 14:35:40|1110.4|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|1754
1636554950000|2021-11-10 14:35:50|1110.4|1110|1109.8|1109.4|1110.4|1110|1109.6|1109.4|18280
1636554960000|2021-11-10 14:36:00|1109.6|1109.6|1109.8|1109.4|1109.8|1109.6|1109.4|1109.2|1357
1636554970000|2021-11-10 14:36:10|1109.6|1109.2|1109.2|1108.8|1109.6|1109.2|1109|1108.6|478
1636554980000|2021-11-10 14:36:20|1109|1108.6|1109|1108.6|1109.2|1108.8|1108.8|1108.4|0
1636554990000|2021-11-10 14:36:30|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.4|1108.2|97
1636555000000|2021-11-10 14:36:40|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|0
1636555010000|2021-11-10 14:36:50|1108.8|1108.4|1109.2|1108.8|1109.4|1108.8|1108.8|1108.4|4489
1636555020000|2021-11-10 14:37:00|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.6|1108.2|669
1636555030000|2021-11-10 14:37:10|1108.6|1108.2|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|0
1636555040000|2021-11-10 14:37:20|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|700
1636555050000|2021-11-10 14:37:30|1108.6|1107.8|1108.4|1108.2|1109|1108.6|1108|1107.8|20596
1636555060000|2021-11-10 14:37:40|1108.2|1108|1108|1107.6|1108.2|1108|1108|1107.6|1611
1636555070000|2021-11-10 14:37:50|1108.2|1107.8|1107.8|1107.2|1108.2|1107.8|1107.4|1106.8|492
1636555080000|2021-11-10 14:38:00|1107.6|1107.4|1107.6|1107.2|1107.8|1107.6|1107.4|1107|1099
1636555090000|2021-11-10 14:38:10|1107.4|1107|1106.4|1106|1107.4|1107|1106.4|1106|4176
1636555100000|2021-11-10 14:38:20|1106.2|1105.8|1105.8|1105.4|1106.4|1105.8|1105.6|1105.4|11832
1636555110000|2021-11-10 14:38:30|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.6|1105.2|3174
1636555120000|2021-11-10 14:38:40|1106|1105.6|1106|1105.8|1106|1105.8|1106|1105.6|3924
1636555130000|2021-11-10 14:38:50|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|0
1636555140000|2021-11-10 14:39:00|1105.8|1105.4|1105.2|1104.8|1106|1105.4|1105.2|1104.8|1594
1636555150000|2021-11-10 14:39:10|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1104.8|200
1636555160000|2021-11-10 14:39:20|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1636555180000|2021-11-10 14:39:40|1105.6|1105.2|1106.8|1106.4|1106.8|1106.4|1105.4|1105.2|5313
1636555190000|2021-11-10 14:39:50|1106.6|1106.6|1107|1106.6|1107|1106.6|1106.6|1106.4|296
1636555200000|2021-11-10 14:40:00|1106.8|1106.8|1107.4|1107.2|1107.6|1107.2|1106.8|1106.8|677
1636555210000|2021-11-10 14:40:10|1107.2|1107|1107|1106.6|1107.2|1107|1106.6|1106|2879
1636555220000|2021-11-10 14:40:20|1107.2||1107.2||1107.2||1107||0
1636555230000|2021-11-10 14:40:30|1107.4|1106.8|1107.4|1107.2|1107.4|1107.2|1107.2|1106.6|1550
1636555240000|2021-11-10 14:40:40|1107.6||1107.6||1107.8||1107.6||1000
1636555250000|2021-11-10 14:40:50|1107.8|1107.4|1107.2|1106.8|1107.8|1107.4|1106.8|1106.4|428
1636555260000|2021-11-10 14:41:00|1107|1106.6|1107|1106.4|1107|1106.6|1106.2|1105.8|2992
1636555270000|2021-11-10 14:41:10|1106.8|1106.2|1106.6|1106.4|1107|1106.4|1106.6|1106.2|215
1636555290000|2021-11-10 14:41:30|1106.4|1106.2|1106.6|1106|1106.6|1106.2|1106.4|1106|0
1636555300000|2021-11-10 14:41:40|1106.4|1106.2|1106.4|1106|1106.4|1106.4|1106.4|1105.8|461
1636555310000|2021-11-10 14:41:50|1106.6|1106.2|1106.6|1106.4|1106.6|1106.4|1106.4|1106.2|0
1636555320000|2021-11-10 14:42:00|1106.4|1106.2|1106.6|1106.2|1106.6|1106.4|1106.4|1106.2|500
1636555330000|2021-11-10 14:42:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.6|1106.6|1106.4|850
1636555340000|2021-11-10 14:42:20|1106.6|1106.8|1107|1106.6|1107.2|1106.8|1106.6|1106.6|4501
1636555350000|2021-11-10 14:42:30|1106.8|1106.4|1106.6|1106.4|1107|1106.6|1106.6|1106.4|0
1636555360000|2021-11-10 14:42:40|1106.4|1106.2|1106.2|1106|1106.4|1106.2|1106.2|1106|387
1636555370000|2021-11-10 14:42:50|1106.4|1105.8|1106.6|1106.2|1106.6|1106.2|1106.4|1105.8|486
1636555380000|2021-11-10 14:43:00|1106.4|1106.4|1106.6|1106.2|1106.6|1106.4|1106|1105.6|503
1636555390000|2021-11-10 14:43:10|1106.4|1106|1106.4|1105.8|1106.6|1106.2|1106.4|1105.8|500
1636555400000|2021-11-10 14:43:20|1106.2|1105.6|1106.4|1106|1107|1106.4|1106|1105.6|1172
1636555410000|2021-11-10 14:43:30|1106.6|1106.2|1106.6|1106.4|1106.6|1106.4|1106.6|1106.2|780
1636555420000|2021-11-10 14:43:40|1106.8|1106.6|1106.4|1106|1107|1106.6|1106.4|1106|1465
1636555430000|2021-11-10 14:43:50||1106.2||1106||1106.2||1105.8|0
1636555440000|2021-11-10 14:44:00|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1105.8|0
1636555450000|2021-11-10 14:44:10|1106.2|1105.8|1105.8|1105.4|1106.2|1105.8|1105.6|1105.2|0
1636555460000|2021-11-10 14:44:20|1106|1105.2|1105.8|1105.4|1106|1105.4|1105.8|1105.2|0
1636555470000|2021-11-10 14:44:30|1106|1105.8|1105.8|1105.2|1106|1105.8|1105.8|1105.2|305
1636555480000|2021-11-10 14:44:40||1105.4||1105.2||1105.4||1105.2|0
1636555490000|2021-11-10 14:44:50|1106|1105.4|1106.6|1106.2|1106.6|1106.2|1106|1105.4|4280
1636555500000|2021-11-10 14:45:00|1106.4|1106.4|1106.4|1106|1106.6|1106.4|1106.4|1105.8|1628
1636555510000|2021-11-10 14:45:10|1106.6|1106.2|1106.6|1106|1106.6|1106.2|1106.4|1106|215
1636555520000|2021-11-10 14:45:20|1106.4|1106.2|1106.4|1106|1106.6|1106.2|1106.2|1106|0
1636555530000|2021-11-10 14:45:30|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|0
1636555540000|2021-11-10 14:45:40|1106.4|1106|1106.2|1105.8|1106.4|1106|1106|1105.8|1997
1636555550000|2021-11-10 14:45:50|1106|1105.6|1106|1105.6|1106.2|1105.8|1105.8|1105.4|1096
1636555560000|2021-11-10 14:46:00|1105.8|1105.8|1105.6|1105|1105.8|1105.8|1105.2|1104.8|1953
1636555570000|2021-11-10 14:46:10|1105.4|1105.2|1106.2|1105.8|1106.2|1105.8|1105.4|1105.2|4514
1636555580000|2021-11-10 14:46:20|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106|1105.8|2444
1636555590000|2021-11-10 14:46:30|1106.4|1106|1106.2|1105.6|1106.4|1106|1106|1105.6|500
1636555600000|2021-11-10 14:46:40|1106.4|1105.8|1106.2|1106|1106.6|1106.2|1106.2|1105.8|885
1636555610000|2021-11-10 14:46:50|1106.4|1105.8|1106.4|1106|1106.6|1106.2|1106.4|1105.8|0
1636555620000|2021-11-10 14:47:00|1106.2|1105.8|1106.4|1106|1106.6|1106|1106.2|1105.8|0
1636555630000|2021-11-10 14:47:10|1106.2|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.8|0
1636555640000|2021-11-10 14:47:20|1106.4|1106|1107|1106.4|1107|1106.6|1106.4|1106|3421
1636555650000|2021-11-10 14:47:30|1106.8|1106.6|1106.6|1106.2|1107|1106.8|1106.6|1106.2|61
1636555660000|2021-11-10 14:47:40|1106.8|1106.4|1106.6|1106.4|1106.8|1106.4|1106.6|1106.2|0
1636555670000|2021-11-10 14:47:50|1106.8|1106.6|1107|1106.4|1107|1106.6|1106.8|1106.4|18
1636555680000|2021-11-10 14:48:00|1106.8|1106.6|1106.8|1106.4|1107|1106.8|1106.8|1106.4|500
1636555690000|2021-11-10 14:48:10|1106.6||1106.6||1106.8||1106.6||500
1636555700000|2021-11-10 14:48:20|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|439
1636555710000|2021-11-10 14:48:30|1106.4|1106|1105.8|1105.2|1106.4|1106|1105.8|1105.2|1555
1636555720000|2021-11-10 14:48:40|1105.6|1105|1106|1105.6|1106.2|1105.8|1105.4|1105|3389
1636555730000|2021-11-10 14:48:50|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|2482
1636555740000|2021-11-10 14:49:00|1106|1105.6|1106|1105.6|1106.2|1105.8|1106|1105.4|0
1636555750000|2021-11-10 14:49:10|1106.2|1105.8|1106.4|1105.8|1106.4|1106|1106.2|1105.8|1215
1636555760000|2021-11-10 14:49:20|1106.2|1106|1105.4|1105|1106.2|1106|1105.2|1105|892
1636555770000|2021-11-10 14:49:30|1105.2|1104.8|1105.4|1105|1105.6|1105.4|1105|1104.8|49855
1636555780000|2021-11-10 14:49:40|1105.2|1104.8|1105.6|1105|1105.6|1105|1105|1104.8|0
1636555800000|2021-11-10 14:50:00|1105.8|1105.2|1106.8|1106.4|1106.8|1106.4|1105.8|1105.2|1886
1636555810000|2021-11-10 14:50:10|1106.6|1106.2|1106.6|1106.2|1106.6|1106.4|1106.2|1105.8|802
1636555820000|2021-11-10 14:50:20|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|0
1636555830000|2021-11-10 14:50:30|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1636555840000|2021-11-10 14:50:40|1106.4|1106|1106.4|1105.8|1106.4|1106|1106|1105.6|301
1636555850000|2021-11-10 14:50:50|1106.6|1106|1106.8|1106.4|1106.8|1106.6|1106.6|1106|805
1636555860000|2021-11-10 14:51:00|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106|1105.8|3187
1636555870000|2021-11-10 14:51:10|1106.6||1106.6||1106.8||1106.6||0
1636555880000|2021-11-10 14:51:20|1106.8|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|1706
1636555890000|2021-11-10 14:51:30|1107|1106.6|1107|1106.6|1107|1106.8|1106.8|1106.6|1157
1636555910000|2021-11-10 14:51:50||1106.4||1106.4||1106.4||1106.4|0
1636555920000|2021-11-10 14:52:00|1106.8|1106.2|1106.4|1106|1106.8|1106.4|1106.4|1106|0
1636555930000|2021-11-10 14:52:10|1106.2|1105.8|1106|1105.8|1106.2|1106|1106|1105.8|0
1636555940000|2021-11-10 14:52:20|1106.2|1106|1106.2|1105.8|1106.4|1106|1106|1105.8|944
1636555950000|2021-11-10 14:52:30|1106|1105.6|1106|1105.8|1106.2|1105.8|1106|1105.6|1417
1636555960000|2021-11-10 14:52:40|1106.2|1105.6|1106|1105.6|1106.2|1105.6|1106|1105.4|0
1636555970000|2021-11-10 14:52:50|1106.2|1105.8|1106.6|1106.2|1106.8|1106.4|1106.2|1105.8|1903
1636555980000|2021-11-10 14:53:00|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1636555990000|2021-11-10 14:53:10|1106.6|1106.2|1107|1106.4|1107|1106.6|1106.4|1106.2|3
1636556000000|2021-11-10 14:53:20|1107.2|1106.6|1107.2|1106.8|1107.2|1107|1107|1106.4|254
1636556010000|2021-11-10 14:53:30|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1636556020000|2021-11-10 14:53:40|1107|1106.6|1106.6|1106.2|1107|1106.8|1106.6|1106.2|119
1636556030000|2021-11-10 14:53:50|1106.4|1106.4|1106.6|1106.4|1106.6|1106.4|1106.4|1106.4|2213
1636556040000|2021-11-10 14:54:00|1106.8|1106.6|1106.6|1106.2|1107|1106.6|1106.6|1106.2|102
1636556050000|2021-11-10 14:54:10|1106.4|1106.4|1106.6|1106.2|1106.6|1106.4|1106.4|1106|0
1636556060000|2021-11-10 14:54:20|1106.4|1106|1106.4|1106.2|1106.6|1106.2|1106.4|1106|0
1636556070000|2021-11-10 14:54:30|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|0
1636556080000|2021-11-10 14:54:40|1107|1106.6|1107.2|1106.8|1107.2|1107|1107|1106.6|1572
1636556090000|2021-11-10 14:54:50|1107.4|1107|1107.8|1107.4|1107.8|1107.6|1107.4|1107|2623
1636556100000|2021-11-10 14:55:00|1108|1107.6|1108|1107.6|1108.2|1107.8|1107.8|1107.4|3522
1636556110000|2021-11-10 14:55:10|1107.8|1107.4|1107.8|1107.4|1108|1107.6|1107.6|1107.2|1416
1636556120000|2021-11-10 14:55:20||1107.6||1107.4||1107.6||1107.2|0
1636556130000|2021-11-10 14:55:30|1107.6|1107.2|1107.6|1107.2|1107.6|1107.4|1107.4|1107|0
1636556140000|2021-11-10 14:55:40||1107||1107||1107||1107|0
1636556150000|2021-11-10 14:55:50|1107.4|1107.2|1107.8|1107.4|1107.8|1107.6|1107.4|1107.2|389
1636556160000|2021-11-10 14:56:00|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.4|1107|1164
1636556170000|2021-11-10 14:56:10|1107.6|1107.2|1107.4|1107.2|1107.8|1107.2|1107.4|1107.2|0
1636556180000|2021-11-10 14:56:20|1107.6|1107.4|1107.2|1107|1107.6|1107.4|1107.2|1106.8|123
1636556190000|2021-11-10 14:56:30|1107.4|1106.8|1107|1106.6|1107.4|1106.8|1106.8|1106.6|8052
1636556200000|2021-11-10 14:56:40|1107.2|1106.4|1107|1106.6|1107.2|1107|1107|1106.4|418
1636556210000|2021-11-10 14:56:50|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|4442
1636556220000|2021-11-10 14:57:00|1106.8|1106.4|1107.6|1107.4|1107.6|1107.4|1106.6|1106.4|4252
1636556230000|2021-11-10 14:57:10|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107.4|1107|574
1636556240000|2021-11-10 14:57:20|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1636556250000|2021-11-10 14:57:30|1107.8|1107.4|1108|1107.6|1108|1107.8|1107.6|1107.4|975
1636556260000|2021-11-10 14:57:40|1107.8|1107.8|1107.6|1107.2|1107.8|1107.8|1107.6|1107.2|2188
1636556270000|2021-11-10 14:57:50|1107.4|1107.4|1107.4|1107|1107.8|1107.4|1107.2|1107|0
1636556280000|2021-11-10 14:58:00|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107.2|0
1636556290000|2021-11-10 14:58:10|1107.8|1107.4|1108|1107.8|1108.2|1107.8|1107.8|1107.4|1656
1636556300000|2021-11-10 14:58:20|1108.2|1107.6|1108.4|1108|1108.4|1108.2|1108|1107.6|1027
1636556310000|2021-11-10 14:58:30|1108.2||1108.4||1108.4||1108.2||0
1636556320000|2021-11-10 14:58:40|1108.6|1108.2|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|2163
1636556330000|2021-11-10 14:58:50||1108.4||1108.2||1108.4||1108.2|0
1636556340000|2021-11-10 14:59:00|1108.4|1108.4|1109.2|1108.8|1109.2|1108.8|1108.4|1108.2|52845
1636556350000|2021-11-10 14:59:10|1109.4|1109|1109.8|1109.4|1110|1109.6|1109.4|1109|802
1636556360000|2021-11-10 14:59:20||1109.2||1109.2||1109.4||1109.2|0
1636556370000|2021-11-10 14:59:30|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.4|1109.2|555
1636556380000|2021-11-10 14:59:40|1109.8|1109.4|1110|1109.6|1110|1109.8|1109.8|1109.4|13
1636556390000|2021-11-10 14:59:50|1109.8|1109.8|1110.4|1110|1110.6|1110.2|1109.8|1109.4|0
1636556400000|2021-11-10 15:00:00|1110.6|1110.2|1110.2|1109.8|1110.8|1110.2|1110.2|1109.8|1882
1636556410000|2021-11-10 15:00:10|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1109.8|949
1636556420000|2021-11-10 15:00:20|1110.6|1110.2|1110.4|1110|1110.6|1110.4|1110.4|1110|339
1636556430000|2021-11-10 15:00:30|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.4|5479
1636556440000|2021-11-10 15:00:40||1109.8||1109.6||1109.8||1109.6|0
1636556450000|2021-11-10 15:00:50|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|2015
1636556460000|2021-11-10 15:01:00|1109.4|1109|1109|1108.8|1109.4|1109|1109|1108.8|3693
1636556470000|2021-11-10 15:01:10|1109.2|1109|1109.2|1109|1109.4|1109|1109.2|1109|946
1636556480000|2021-11-10 15:01:20|1109.4|1108.8|1108.8|1108.4|1109.4|1109|1108.8|1108.4|2182
1636556490000|2021-11-10 15:01:30|1108.6||1108.6||1108.6||1108.6||0
1636556500000|2021-11-10 15:01:40|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|0
1636556510000|2021-11-10 15:01:50|1109|1108.6|1109.6|1109.2|1109.8|1109.2|1109|1108.6|3244
1636556520000|2021-11-10 15:02:00|1109.4|1109|1109.2|1108.8|1109.4|1109|1109.2|1108.8|1990
1636556530000|2021-11-10 15:02:10|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1108.8|1108.4|366
1636556540000|2021-11-10 15:02:20|1109|1109|1109|1108.6|1109.2|1109|1108.8|1108.4|500
1636556550000|2021-11-10 15:02:30|1109.2|1108.8|1108.8|1108.4|1109.2|1108.8|1108.8|1108.4|924
1636556560000|2021-11-10 15:02:40|1108.6|1108.2|1109|1108.6|1109|1108.8|1108.6|1108.2|500
1636556570000|2021-11-10 15:02:50|1108.8|1108.8|1109|1108.6|1109.2|1108.8|1108.8|1108.6|0
1636556580000|2021-11-10 15:03:00|1108.8|1108.8|1108.4|1108|1108.8|1108.8|1108.4|1108|460
1636556590000|2021-11-10 15:03:10|1108.6|1108.2|1109|1108.6|1109.2|1108.8|1108.6|1108.2|1446
1636556600000|2021-11-10 15:03:20|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1108.8|1108.4|1245
1636556610000|2021-11-10 15:03:30|1108.8|1108.4|1108.6|1108|1108.8|1108.4|1108.4|1108|461
1636556620000|2021-11-10 15:03:40|1108.4|1107.8|1108.2|1107.8|1108.4|1108|1108.2|1107.8|0
1636556630000|2021-11-10 15:03:50|1108.4||1108.2||1108.4||1108.2||0
1636556640000|2021-11-10 15:04:00|1108.4|1108|1108.8|1108.4|1108.8|1108.4|1108.4|1108|950
1636556650000|2021-11-10 15:04:10|1108.6|1108.2|1108.6|1108.2|1108.8|1108.2|1108.6|1108.2|0
1636556660000|2021-11-10 15:04:20||1108.4||1108.2||1108.4||1108|0
1636556670000|2021-11-10 15:04:30|1108.8|1108.4|1108.8|1108.4|1109|1108.4|1108.6|1108.4|0
1636556680000|2021-11-10 15:04:40|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|0
1636556690000|2021-11-10 15:04:50|1108.2|1108.2|1108.4|1108|1108.4|1108.2|1108.2|1108|0
1636556700000|2021-11-10 15:05:00||1108.2||1108||1108.2||1108|0
1636556720000|2021-11-10 15:05:20||1108.2||1108||1108.2||1108|0
1636556730000|2021-11-10 15:05:30|1108.2||1108.2||1108.2||1108.2||0
1636556740000|2021-11-10 15:05:40|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.8|0
1636556750000|2021-11-10 15:05:50|1108||1108.2||1108.2||1108||0
1636556760000|2021-11-10 15:06:00|1108.4|1108|1108.6|1108.2|1108.6|1108.4|1108.2|1108|3387
1636556770000|2021-11-10 15:06:10|1108.8||1108.6||1108.8||1108.6||0
1636556800000|2021-11-10 15:06:40|1108.4|1108.4|1108.8|1108.6|1108.8|1108.6|1108.4|1108.2|1939
1636556810000|2021-11-10 15:06:50|1108.6|1108.4|1108.8|1108.4|1108.8|1108.4|1108.2|1107.8|14131
1636556820000|2021-11-10 15:07:00|1109||1108.8||1109||1108.8||0
1636556830000|2021-11-10 15:07:10|1109|1108.6|1108.8|1108.6|1109|1108.6|1108.8|1108.6|0
1636556840000|2021-11-10 15:07:20|1109|1108.4|1109|1108.6|1109.2|1108.6|1109|1108.4|926
1636556850000|2021-11-10 15:07:30|1108.8|1108.8|1109.2|1108.8|1109.2|1108.8|1108.8|1108.6|1000
1636556860000|2021-11-10 15:07:40|1109|1108.6|1109|1108.6|1109|1108.6|1108.6|1108.4|1355
1636556870000|2021-11-10 15:07:50|1108.8|1108.4|1108.6|1108.4|1109|1108.6|1108.6|1108.4|2060
1636556880000|2021-11-10 15:08:00|1108.4|1108.2|1108.4|1107.8|1108.6|1108.2|1108|1107.8|8967
1636556890000|2021-11-10 15:08:10|1108.6|1108|1108.4|1108|1108.6|1108.2|1108.4|1108|836
1636556900000|2021-11-10 15:08:20|1108.2|1107.8|1108.2|1108|1108.2|1108|1108.2|1107.8|0
1636556910000|2021-11-10 15:08:30||1107.8||1108||1108||1107.8|0
1636556920000|2021-11-10 15:08:40|1108.4|1107.8|1108.6|1108.2|1108.6|1108.2|1108.4|1107.8|467
1636556930000|2021-11-10 15:08:50|1108.8|1108.4|1108.2|1107.8|1108.8|1108.4|1108.2|1107.8|2417
1636556940000|2021-11-10 15:09:00|1108|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.4|1576
1636556950000|2021-11-10 15:09:10|1107.8|1107.4|1108|1107.6|1108.2|1107.6|1107.8|1107.4|569
1636556960000|2021-11-10 15:09:20|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1636556970000|2021-11-10 15:09:30|1107.8|1107.4|1108.4|1108|1108.6|1108|1107.8|1107.4|1548
1636556980000|2021-11-10 15:09:40|1108.2|1107.8|1108.6|1108.4|1108.8|1108.4|1108.2|1107.8|0
1636556990000|2021-11-10 15:09:50|1108.4|1108.2|1108.2|1107.8|1108.4|1108.2|1108.2|1107.8|2086
1636557000000|2021-11-10 15:10:00|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|0
1636557030000|2021-11-10 15:10:30|1108|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.4|86
1636557040000|2021-11-10 15:10:40|1108.2|1107.4|1107.6|1107.4|1108.2|1107.4|1107.6|1107.2|1100
1636557050000|2021-11-10 15:10:50|1107.8|1107.6|1108.4|1107.8|1108.4|1107.8|1107.8|1107.6|470
1636557060000|2021-11-10 15:11:00|1108.2|1108|1108.2|1107.8|1108.2|1108|1108|1107.8|0
1636557070000|2021-11-10 15:11:10|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1636557080000|2021-11-10 15:11:20||1108||1107.8||1108||1107.8|0
1636557090000|2021-11-10 15:11:30||1108||1107.8||1108||1107.8|500
1636557100000|2021-11-10 15:11:40|1108|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.6|119
1636557110000|2021-11-10 15:11:50|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1636557130000|2021-11-10 15:12:10|1107.8|1107.4|1107.6|1107.4|1107.8|1107.4|1107.4|1107.2|6197
1636557140000|2021-11-10 15:12:20|1107.8|1107.2|1108|1107.6|1108|1107.8|1107.8|1107.2|825
1636557150000|2021-11-10 15:12:30|1107.8||1108||1108||1107.8||0
1636557160000|2021-11-10 15:12:40|1107.8|1107.8|1108|1107.6|1108|1107.8|1107.8|1107.4|0
1636557170000|2021-11-10 15:12:50|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1636557190000|2021-11-10 15:13:10|1107.6|1107.4|1107|1106.6|1107.6|1107.4|1107|1106.6|16498
1636557200000|2021-11-10 15:13:20|1107.2|1106.8|1106.8|1106.4|1107.2|1107|1106.6|1106.4|5187
1636557210000|2021-11-10 15:13:30|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|0
1636557220000|2021-11-10 15:13:40|1107.2||1107||1107.2||1106.8||0
1636557230000|2021-11-10 15:13:50||1106.8||1106.6||1106.8||1106.6|961
1636557240000|2021-11-10 15:14:00|1106.8|1106.8|1107.4|1107|1107.4|1107|1106.8|1106.6|8543
1636557250000|2021-11-10 15:14:10|1107.2|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1107|500
1636557260000|2021-11-10 15:14:20|1107.2|1106.8|1107.8|1107.4|1107.8|1107.4|1107.2|1106.8|4199
1636557270000|2021-11-10 15:14:30|1107.6|1107.6|1107.6|1107.2|1107.6|1107.6|1107.4|1107|0
1636557280000|2021-11-10 15:14:40|1107.4|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|0
1636557320000|2021-11-10 15:15:20|1107.4||1107.6||1107.6||1107.4||947
1636557330000|2021-11-10 15:15:30|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|1440
1636557340000|2021-11-10 15:15:40|1107|1107|1107|1106.8|1107|1107|1107|1106.6|2170
1636557350000|2021-11-10 15:15:50|1107.2|1107|1107.4|1107|1107.4|1107|1107.2|1107|1322
1636557360000|2021-11-10 15:16:00|1107.2||1107.4||1107.4||1107.2||836
1636557370000|2021-11-10 15:16:10|1107.2|1106.8|1107.4|1107|1107.4|1107|1107|1106.8|649
1636557380000|2021-11-10 15:16:20|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.8|86
1636557400000|2021-11-10 15:16:40|1107.4|1107|1107.4|1107.2|1107.4|1107.2|1107.2|1107|1444
1636557410000|2021-11-10 15:16:50||1107||1107.2||1107.2||1107|0
1636557420000|2021-11-10 15:17:00|1107.6|1107.4|1107.4|1107.2|1107.8|1107.4|1107.4|1107|1862
1636557430000|2021-11-10 15:17:10|1107.6|1107.4|1108.4|1108|1108.4|1108|1107.6|1107.2|6179
1636557440000|2021-11-10 15:17:20|1108.6|1108.2|1108.6|1108|1108.6|1108.2|1108.2|1107.8|3989
1636557450000|2021-11-10 15:17:30|1108.8|1108.2|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|0
1636557460000|2021-11-10 15:17:40|1108.8|1108.4|1108.6|1108.4|1108.8|1108.4|1108.6|1108.4|461
1636557470000|2021-11-10 15:17:50|1108.8|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1636557480000|2021-11-10 15:18:00|1109|1108.6|1109|1108.6|1109.2|1108.8|1108.8|1108.6|3362
1636557490000|2021-11-10 15:18:10|1109.2|1108.8|1109.2|1108.8|1109.2|1109|1108.8|1108.6|1256
1636557500000|2021-11-10 15:18:20|1109||1109.2||1109.2||1109||550
1636557510000|2021-11-10 15:18:30|1109.4|1109|1109.2|1108.8|1109.4|1109|1109|1108.8|692
1636557530000|2021-11-10 15:18:50|1109.4|1109|1109.6|1109.2|1109.6|1109.4|1109.4|1109|0
1636557540000|2021-11-10 15:19:00|1109.8|1109.4|1109.8|1109.4|1110|1109.6|1109.6|1109.4|409
1636557550000|2021-11-10 15:19:10|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109.2|326
1636557560000|2021-11-10 15:19:20|1109.4|1109|1109.6|1109.4|1109.8|1109.4|1109.4|1109|224
1636557570000|2021-11-10 15:19:30|1109.8|1109.2|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|181
1636557580000|2021-11-10 15:19:40|1109.4|1109.4|1109.4|1109|1109.4|1109.4|1109.4|1109|0
1636557590000|2021-11-10 15:19:50|1109.6|1109.2|1109.2|1109|1109.6|1109.2|1109.2|1108.8|1247
1636557600000|2021-11-10 15:20:00|1109.4|1109.2|1109.4|1109.2|1109.8|1109.4|1109.4|1109|1034
1636557610000|2021-11-10 15:20:10|1109.2|1109|1108.6|1108.2|1109.2|1109|1108.4|1108|141
1636557620000|2021-11-10 15:20:20|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108|322
1636557630000|2021-11-10 15:20:30|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|1313
1636557640000|2021-11-10 15:20:40|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.4|1108.2|923
1636557650000|2021-11-10 15:20:50||1108.6||1108.6||1108.6||1108.4|0
1636557660000|2021-11-10 15:21:00|1108.6|1108.4|1109.2|1108.8|1109.2|1108.8|1108.4|1108.2|7520
1636557670000|2021-11-10 15:21:10|1109|1108.6|1108.6|1108.4|1109|1108.8|1108.6|1108.2|0
1636557680000|2021-11-10 15:21:20|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|180
1636557690000|2021-11-10 15:21:30|1108.6||1108.8||1108.8||1108.6||500
1636557700000|2021-11-10 15:21:40|1109|1108.6|1109.2|1108.8|1109.2|1109|1109|1108.6|11
1636557720000|2021-11-10 15:22:00|1109|1108.6|1108.8|1108.6|1109.2|1108.6|1108.8|1108.4|215
1636557730000|2021-11-10 15:22:10||1108.4||1108.4||1108.4||1108.4|21
1636557740000|2021-11-10 15:22:20|1108.6|1108.2|1108|1107.8|1108.6|1108.2|1108|1107.6|896
1636557750000|2021-11-10 15:22:30|1108.2|1108|1108.4|1108|1108.4|1108|1108|1107.8|102
1636557760000|2021-11-10 15:22:40|1108.6|1108.2|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|0
1636557770000|2021-11-10 15:22:50|1109|1108.6|1108.2|1108|1109|1108.6|1108.2|1107.8|1130
1636557780000|2021-11-10 15:23:00|1108.4||1108.4||1108.4||1108.4||0
1636557790000|2021-11-10 15:23:10|1108.2|1107.8|1108.2|1108|1108.2|1108|1108|1107.8|231
1636557800000|2021-11-10 15:23:20|1108.4|1107.8|1108.6|1108.2|1108.6|1108.4|1108.4|1107.8|2504
1636557810000|2021-11-10 15:23:30|1108.4|1108|1108.4|1108|1108.6|1108.4|1108.2|1108|3438
1636557820000|2021-11-10 15:23:40|1108.2|1108.2|1108.2|1107.8|1108.2|1108.2|1108|1107.8|1976
1636557830000|2021-11-10 15:23:50|1108|1108|1108|1107.6|1108.2|1108|1107.8|1107.6|495
1636557840000|2021-11-10 15:24:00||1107.8||1107.6||1107.8||1107.6|0
1636557850000|2021-11-10 15:24:10|1108.2|1107.8|1107.8|1107.6|1108.2|1107.8|1107.8|1107.6|0
1636557860000|2021-11-10 15:24:20|1107.6|1107.4|1107.4|1107|1107.6|1107.4|1107.4|1107|1816
1636557870000|2021-11-10 15:24:30|1107.2|1107.2|1107.2|1107|1107.4|1107.2|1107.2|1107|965
1636557880000|2021-11-10 15:24:40|1107|1106.8|1107|1106.6|1107|1106.8|1107|1106.6|514
1636557890000|2021-11-10 15:24:50|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1636557900000|2021-11-10 15:25:00|1106.4|1106|1106.4|1106.2|1106.4|1106.2|1106.4|1106|0
1636557910000|2021-11-10 15:25:10|1106.6|1106.4|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|2330
1636557920000|2021-11-10 15:25:20||1106.4||1106.4||1106.4||1106.4|0
1636557930000|2021-11-10 15:25:30|1106.8|1106.6|1107.4|1107|1107.4|1107.2|1106.8|1106.6|8476
1636557940000|2021-11-10 15:25:40||1107.2||1107||1107.2||1107|0
1636557950000|2021-11-10 15:25:50|1107.2|1107.2|1107.2|1107|1107.4|1107.2|1107.2|1107|0
1636557960000|2021-11-10 15:26:00|1107.4|1107.2|1108.4|1108|1108.4|1108|1107.4|1107|922
1636557970000|2021-11-10 15:26:10|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.6|600
1636557980000|2021-11-10 15:26:20|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1636557990000|2021-11-10 15:26:30|1108|1107.6|1107.8|1107.6|1108|1107.6|1107.8|1107.6|2063
1636558000000|2021-11-10 15:26:40||1107.4||1107.6||1107.6||1107.4|599
1636558010000|2021-11-10 15:26:50|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|916
1636558020000|2021-11-10 15:27:00|1107.8|1107.4|1108.4|1107.8|1108.4|1108.2|1107.8|1107.4|17215
1636558030000|2021-11-10 15:27:10|1108.2|1108|1108.4|1108|1108.4|1108|1108.2|1108|0
1636558040000|2021-11-10 15:27:20|1108.2|1107.8|1108|1107.8|1108.2|1107.8|1108|1107.8|449
1636558050000|2021-11-10 15:27:30|1108.2|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|1930
1636558060000|2021-11-10 15:27:40|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|0
1636558070000|2021-11-10 15:27:50|1108.4|1108|1108.4|1108|1108.4|1108.2|1108.2|1107.8|353
1636558080000|2021-11-10 15:28:00|1108.2|1107.8|1108|1107.8|1108.2|1107.8|1108|1107.8|204
1636558090000|2021-11-10 15:28:10|1108.2|1108|1108.4|1108|1108.4|1108.2|1108|1107.8|1821
1636558100000|2021-11-10 15:28:20||1108.2||1108.2||1108.2||1108|1132
1636558110000|2021-11-10 15:28:30|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|761
1636558120000|2021-11-10 15:28:40|1108.4||1108.6||1108.6||1108.4||0
1636558130000|2021-11-10 15:28:50|1108.8|1108.4|1108.8|1108.4|1109|1108.6|1108.6|1108.4|1181
1636558140000|2021-11-10 15:29:00|1108.6||1108.8||1108.8||1108.6||0
1636558160000|2021-11-10 15:29:20|1109|1108.6|1109.2|1109|1109.2|1109|1109|1108.4|411
1636558170000|2021-11-10 15:29:30|1109.4|1108.8|1109.2|1109|1109.4|1109|1108.8|1108.4|8374
1636558180000|2021-11-10 15:29:40||1108.8||1108.8||1108.8||1108.8|180
1636558200000|2021-11-10 15:30:00|1109|1108.6|1109|1108.6|1109|1108.6|1108.6|1108.2|1906
1636558210000|2021-11-10 15:30:10|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.8|1108.4|0
1636558220000|2021-11-10 15:30:20|1109.2|1108.8|1109|1108.4|1109.2|1108.8|1109|1108.4|134
1636558230000|2021-11-10 15:30:30||1108.6||1108.6||1108.6||1108.6|0
1636558240000|2021-11-10 15:30:40|1109.2|1108.8|1109.4|1109|1109.6|1109.2|1109.2|1108.6|2792
1636558250000|2021-11-10 15:30:50|1109.2|1108.8|1108.8|1108.6|1109.2|1108.8|1108.8|1108.4|0
1636558260000|2021-11-10 15:31:00|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.6|461
1636558270000|2021-11-10 15:31:10|1109|1108.6|1109|1108.6|1109.2|1108.8|1109|1108.6|0
1636558280000|2021-11-10 15:31:20|1108.8|1108.4|1108.6|1108.2|1109|1108.4|1108.6|1108.2|600
1636558300000|2021-11-10 15:31:40|1108.4||1108.6||1108.6||1108.4||0
1636558320000|2021-11-10 15:32:00|1108.8||1108.8||1108.8||1108.6||0
1636558330000|2021-11-10 15:32:10|1109|1108.4|1108.8|1108.4|1109|1108.6|1108.6|1108.2|0
1636558340000|2021-11-10 15:32:20||1108.6||1108.4||1108.6||1108.4|0
1636558350000|2021-11-10 15:32:30|1108.6|1108.6|1108.8|1108.6|1108.8|1108.6|1108.6|1108.4|0
1636558360000|2021-11-10 15:32:40|1109|1108.4|1109.4|1109|1109.4|1109|1109|1108.4|5479
1636558370000|2021-11-10 15:32:50|1109.2|1109.2|1109|1108.8|1109.2|1109.2|1109|1108.8|0
1636558400000|2021-11-10 15:33:20|1109.2||1109.2||1109.2||1109.2||5
1636558410000|2021-11-10 15:33:30|1109||1109||1109||1109||39
1636558420000|2021-11-10 15:33:40|1109.2||1109||1109.2||1109||0
1636558440000|2021-11-10 15:34:00|1109.2|1109|1109.4|1109|1109.4|1109.2|1109.2|1109|470
1636558450000|2021-11-10 15:34:10|1109.6|1109.2|1110|1109.6|1110.2|1110|1109.6|1109.2|1328
1636558460000|2021-11-10 15:34:20||1109.8||1109.6||1109.8||1109.6|500
1636558480000|2021-11-10 15:34:40|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|0
1636558490000|2021-11-10 15:34:50|1110.2|1109.8|1110.4|1110|1110.6|1110.4|1110|1109.8|13902
1636558500000|2021-11-10 15:35:00|1110.2|1109.8|1110|1109.8|1110.4|1110|1110|1109.6|2261
1636558510000|2021-11-10 15:35:10|1110.2|1110|1110.4|1110|1110.4|1110.2|1110.2|1109.8|465
1636558520000|2021-11-10 15:35:20|1110.2|1109.8|1110.4|1110|1110.4|1110|1110|1109.8|1807
1636558530000|2021-11-10 15:35:30|1110|1110.2|1110.6|1110.4|1110.6|1110.4|1110|1109.8|15529
1636558540000|2021-11-10 15:35:40|1110.8||1110.6||1110.8||1110.6||263
1636558550000|2021-11-10 15:35:50|1110.8||1110.6||1110.8||1110.6||0
1636558560000|2021-11-10 15:36:00|1110.4|1110.2|1110.6|1110.4|1110.6|1110.4|1110.4|1110.2|4351
1636558570000|2021-11-10 15:36:10|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1110.4|1110|93
1636558580000|2021-11-10 15:36:20|1110.6|1110.2|1110.6|1110.4|1111|1110.8|1110.6|1110.2|4935
1636558610000|2021-11-10 15:36:50|1110.8|1110.6|1110.6|1110.4|1111|1110.6|1110.6|1110.4|16074
1636558620000|2021-11-10 15:37:00|1110.8|1110.6|1110.8|1110.6|1111|1110.6|1110.8|1110.4|3206
1636558630000|2021-11-10 15:37:10||1110.4||1110.4||1110.4||1110.2|0
1636558640000|2021-11-10 15:37:20|1111|1110.6|1110.8|1110.4|1111|1110.8|1110.8|1110.4|28193
1636558650000|2021-11-10 15:37:30|1111|1110.6|1111.8|1111.2|1112|1111.6|1110.8|1110.6|218131
1636558660000|2021-11-10 15:37:40||1111.4||1111.4||1111.4||1111.4|0
1636558670000|2021-11-10 15:37:50|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|470
1636558680000|2021-11-10 15:38:00||1111.6||1111.6||1111.6||1111.6|0
1636558690000|2021-11-10 15:38:10|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.8|709
1636558700000|2021-11-10 15:38:20|1111.8|1111.4|1111.4|1111|1111.8|1111.4|1111.2|1110.8|32065
1636558710000|2021-11-10 15:38:30|1111.2|1111.2|1111.2|1111|1111.4|1111.2|1111.2|1111|0
1636558720000|2021-11-10 15:38:40|1111.4|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1111|1519
1636558730000|2021-11-10 15:38:50|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.6|1111|9007
1636558740000|2021-11-10 15:39:00|1111.4|1111|1111.4|1111|1111.4|1111|1111.2|1111|1400
1636558750000|2021-11-10 15:39:10|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|220
1636558760000|2021-11-10 15:39:20|1111.4||1111.6||1111.6||1111.4||1071
1636558770000|2021-11-10 15:39:30|1111.8|1111.4|1111.8|1111.2|1111.8|1111.4|1111.8|1111.2|750
1636558780000|2021-11-10 15:39:40||1111.4||1111.4||1111.4||1111.2|0
1636558800000|2021-11-10 15:40:00|1111.6|1111.6|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|1700
1636558810000|2021-11-10 15:40:10||1111.6||1111.4||1111.6||1111.4|0
1636558820000|2021-11-10 15:40:20|1111.6|1111.2|1111.4|1111.2|1111.6|1111.2|1111.4|1111.2|1014
1636558830000|2021-11-10 15:40:30|1111.6|1111.4|1111.8|1111.6|1111.8|1111.6|1111.6|1111.4|104
1636558840000|2021-11-10 15:40:40|1112|1111.4|1112|1111.6|1112|1111.8|1112|1111.4|4501
1636558850000|2021-11-10 15:40:50|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|2651
1636558860000|2021-11-10 15:41:00|1112|1112|1112.2|1112|1112.4|1112|1112|1111.8|284
1636558870000|2021-11-10 15:41:10|1112.4|1112.2|1112|1111.8|1112.4|1112.2|1112|1111.8|2355
1636558880000|2021-11-10 15:41:20|1112.2||1112.2||1112.2||1112.2||0
1636558890000|2021-11-10 15:41:30|1112.4|1112|1112|1111.8|1112.4|1112|1112|1111.8|0
1636558910000|2021-11-10 15:41:50|1112.2|1112|1112.2|1111.8|1112.2|1112|1112.2|1111.8|504
1636558920000|2021-11-10 15:42:00|1112||1112.2||1112.2||1112||0
1636558930000|2021-11-10 15:42:10|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.6|1111.4|4403
1636558940000|2021-11-10 15:42:20|1111.6|1111.2|1111.4|1111|1111.6|1111.4|1111.2|1110.8|14455
1636558950000|2021-11-10 15:42:30|1111.2|1111.2|1111.4|1111|1111.8|1111.4|1111.2|1111|935
1636558960000|2021-11-10 15:42:40|1111.6|1111.2|1111.4|1111|1111.8|1111.4|1111.4|1111|331
1636558970000|2021-11-10 15:42:50|||||||||1065
1636558980000|2021-11-10 15:43:00|1111.2|1111.2|1111.4|1111.2|1111.4|1111.2|1111.2|1111|1049
1636558990000|2021-11-10 15:43:10|1111|1111|1111.2|1110.8|1111.4|1111.2|1110.6|1110.4|38264
1636559000000|2021-11-10 15:43:20|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|2158
1636559010000|2021-11-10 15:43:30|1111.4||1111.6||1111.6||1111.4||0
1636559050000|2021-11-10 15:44:10|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1000
1636559060000|2021-11-10 15:44:20|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1110.8|4119
1636559080000|2021-11-10 15:44:40|1111.6|1110.8|1111.6|1111.4|1111.8|1111.4|1111|1110.8|25474
1636559090000|2021-11-10 15:44:50|1111.8|1111.6|1112.2|1111.8|1112.2|1111.8|1111.8|1111.6|1200
1636559100000|2021-11-10 15:45:00|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|187
1636559110000|2021-11-10 15:45:10|1112|1111.6|1111.8|1111.6|1112|1111.6|1111.8|1111.4|1688
1636559120000|2021-11-10 15:45:20|1112|1111.8|1112|1111.6|1112|1111.8|1112|1111.6|363
1636559130000|2021-11-10 15:45:30|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1636559150000|2021-11-10 15:45:50|1112||1112||1112||1112||0
1636559160000|2021-11-10 15:46:00|1112.2|1112|1112.2|1112|1112.4|1112|1112.2|1112|4311
1636559180000|2021-11-10 15:46:20||1111.8||1111.8||1111.8||1111.8|2187
1636559190000|2021-11-10 15:46:30|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1886
1636559200000|2021-11-10 15:46:40||1111.4||1111.6||1111.6||1111.4|8209
1636559210000|2021-11-10 15:46:50|||||||||2285
1636559220000|2021-11-10 15:47:00|1112|1111.8|1112.4|1112|1112.4|1112.2|1112|1111.8|4581
1636559240000|2021-11-10 15:47:20|1112.2|1111.8|1112.2|1112|1112.4|1112|1112|1111.6|1323
1636559260000|2021-11-10 15:47:40|1112|1111.8|1111.8|1111.6|1112|1111.8|1111.8|1111.6|219
1636559270000|2021-11-10 15:47:50|1111.6|1111.4|1111.6|1111.2|1111.6|1111.4|1111.2|1111|2
1636559280000|2021-11-10 15:48:00|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|0
1636559290000|2021-11-10 15:48:10|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.4|1111|734
1636559310000|2021-11-10 15:48:30|1111.2|1110.8|1111.2|1110.8|1111.4|1111.2|1111.2|1110.8|306
1636559330000|2021-11-10 15:48:50||1111||1111||1111||1111|0
1636559340000|2021-11-10 15:49:00|1111.4|1110.8|1111.2|1110.8|1111.4|1110.8|1111|1110.8|920
1636559370000|2021-11-10 15:49:30|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|979
1636559400000|2021-11-10 15:50:00|1110.8|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.6|0
1636559410000|2021-11-10 15:50:10|1111.2|1110.8|1110.8|1110.4|1111.2|1110.8|1110.4|1110.2|2959
1636559420000|2021-11-10 15:50:20|1111|1110.2|1111|1110.8|1111|1110.8|1111|1110.2|0
1636559430000|2021-11-10 15:50:30|1111.2|1111|1111.2|1111|1111.2|1111|1111.2|1111|2096
1636559460000|2021-11-10 15:51:00|1111|1110.8|1110.8|1110.4|1111|1110.8|1110.8|1110.4|3364
1636559480000|2021-11-10 15:51:20|1110.6|1110.2|1110.6|1110.4|1110.6|1110.4|1110.6|1110.2|0
1636559490000|2021-11-10 15:51:30|1110.4|1110.2|1110.4|1110.2|1110.6|1110.4|1110.4|1110.2|254
1636559500000|2021-11-10 15:51:40|1110.6|1110.4|1111|1110.6|1111.2|1110.8|1110.4|1110.2|2465
1636559520000|2021-11-10 15:52:00|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|0
1636559540000|2021-11-10 15:52:20|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|389
1636559550000|2021-11-10 15:52:30||1111||1111||1111||1111|0
1636559570000|2021-11-10 15:52:50|1111|1110.8|1111|1110.6|1111|1110.8|1111|1110.6|1511
1636559580000|2021-11-10 15:53:00||1110.8||1110.8||1110.8||1110.8|1100
1636559590000|2021-11-10 15:53:10|1111.2|1111|1111.2|1111|1111.2|1111|1111.2|1110.8|763
1636559610000|2021-11-10 15:53:30||1110.8||1110.8||1110.8||1110.8|186
1636559620000|2021-11-10 15:53:40|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|2113
1636559630000|2021-11-10 15:53:50|1110.6|1110|1110.6|1110.2|1110.8|1110.4|1110.6|1110|16992
1636559640000|2021-11-10 15:54:00|1110.8|1110.4|1110.8|1110.2|1110.8|1110.6|1110.8|1110.2|0
1636559650000|2021-11-10 15:54:10|1110.6||1110.6||1110.6||1110.6||0
1636559670000|2021-11-10 15:54:30|1110.8||1110.8||1110.8||1110.8||0
1636559680000|2021-11-10 15:54:40|1111|1110.4|1110.8|1110.6|1111|1110.6|1110.8|1110.4|1253
1636559690000|2021-11-10 15:54:50|1111|1110.8|1110.8|1110.4|1111|1110.8|1110.8|1110.4|1767
1636559710000|2021-11-10 15:55:10|1111|1110.6|1110.6|1110.2|1111|1110.6|1110.6|1110.2|1369
1636559730000|2021-11-10 15:55:30|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|0
1636559740000|2021-11-10 15:55:40|1110.8|1110.4|1110.8|1110.6|1110.8|1110.6|1110.6|1110.4|24
1636559760000|2021-11-10 15:56:00||1110.4||1110.4||1110.4||1110.4|680
1636559780000|2021-11-10 15:56:20||1110.6||1110.6||1110.6||1110.4|804
1636559800000|2021-11-10 15:56:40|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|40
1636559820000|2021-11-10 15:57:00|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|72
1636559830000|2021-11-10 15:57:10|1111.6|1111|1112|1111.8|1112.2|1112|1111.6|1111|7989
1636559840000|2021-11-10 15:57:20|1111.8|1111.6|1111.8|1111.4|1112.2|1111.8|1111.6|1111.4|1709
1636559850000|2021-11-10 15:57:30|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.4|8
1636559860000|2021-11-10 15:57:40||1111.8||1111.8||1111.8||1111.8|0
1636559870000|2021-11-10 15:57:50|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.8|1111.4|432
1636559880000|2021-11-10 15:58:00|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|300
1636559890000|2021-11-10 15:58:10|1111.4|1111.4|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|1559
1636559910000|2021-11-10 15:58:30|1111.4|1111.4|1111|1110.8|1111.4|1111.4|1111|1110.8|3898
1636559920000|2021-11-10 15:58:40|1111.2|1111|1110.8|1110.4|1111.6|1111.2|1110.6|1110.4|5564
1636559930000|2021-11-10 15:58:50|1111|1110.6|1111|1110.6|1111.2|1110.8|1110.8|1110.6|927
1636559950000|2021-11-10 15:59:10|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|0
1636559960000|2021-11-10 15:59:20|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.6|1110.4|885
1636559970000|2021-11-10 15:59:30|1110.6|1110.2|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|0
1636559990000|2021-11-10 15:59:50|1110.4|1110|1110.8|1110.4|1110.8|1110.4|1110.4|1110|3602
1636560000000|2021-11-10 16:00:00|1111|1110.6|1110.8|1110.4|1111|1110.8|1110.8|1110.4|1467
1636560010000|2021-11-10 16:00:10|1110.6||1110.8||1110.8||1110.6||0
1636560020000|2021-11-10 16:00:20||1110.6||1110.6||1110.6||1110.4|150
1636560030000|2021-11-10 16:00:30||1110.4||1110.6||1110.6||1110.4|0
1636560040000|2021-11-10 16:00:40|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|2
1636560050000|2021-11-10 16:00:50||1110.6||1110.6||1110.6||1110.6|0
1636560060000|2021-11-10 16:01:00|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|429
1636560070000|2021-11-10 16:01:10|1110.6||1110.6||1110.6||1110.6||0
1636560080000|2021-11-10 16:01:20|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|0
1636560090000|2021-11-10 16:01:30|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|925
1636560100000|2021-11-10 16:01:40|||||||||1000
1636560110000|2021-11-10 16:01:50|1111.2|1110.8|1110.6|1110.4|1111.2|1111|1110.6|1110.4|3683
1636560120000|2021-11-10 16:02:00|||||||||58
1636560130000|2021-11-10 16:02:10|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1110.4|1110|394
1636560140000|2021-11-10 16:02:20|1110.2|1109.8|1109.6|1109.4|1110.2|1109.8|1109.6|1109.4|2164
1636560160000|2021-11-10 16:02:40|1109.8|1109.6|1109.6|1109.4|1110|1109.6|1109.6|1109.4|2721
1636560170000|2021-11-10 16:02:50|1109.8||1109.8||1109.8||1109.8||0
1636560180000|2021-11-10 16:03:00|1110|1109.6|1110|1109.6|1110.2|1109.8|1109.8|1109.6|3930
1636560190000|2021-11-10 16:03:10|1109.8||1109.8||1109.8||1109.8||151
1636560200000|2021-11-10 16:03:20|1110|1109.8|1110|1109.6|1110|1109.8|1110|1109.6|812
1636560210000|2021-11-10 16:03:30||1109.8||1109.8||1109.8||1109.8|0
1636560220000|2021-11-10 16:03:40|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|182
1636560230000|2021-11-10 16:03:50|1109.6|1109.4|1109.2|1108.8|1109.8|1109.4|1109.2|1108.8|8938
1636560240000|2021-11-10 16:04:00|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.4|1108.8|0
1636560250000|2021-11-10 16:04:10|1109.6|1109.2|1109.4|1109|1109.6|1109.4|1109.4|1109|6270
1636560270000|2021-11-10 16:04:30|1109.6|1109.2|1109.4|1109.2|1109.6|1109.2|1109.4|1109|2350
1636560280000|2021-11-10 16:04:40|1109.2|1109|1109|1108.8|1109.2|1109|1109|1108.8|981
1636560290000|2021-11-10 16:04:50|1108.8|1108.6|1108.6|1108.2|1108.8|1108.6|1108.6|1108.2|13
1636560300000|2021-11-10 16:05:00||1108.4||1108.4||1108.4||1108.2|0
1636560320000|2021-11-10 16:05:20|1108.4|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|360
1636560330000|2021-11-10 16:05:30|1108.2|1107.8|1108.4|1108|1108.4|1108.2|1108|1107.6|600
1636560340000|2021-11-10 16:05:40|1108.2||1108.2||1108.4||1108.2||299
1636560350000|2021-11-10 16:05:50|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.4|1108|0
1636560360000|2021-11-10 16:06:00|1108.2||1108.4||1108.4||1108.2||500
1636560370000|2021-11-10 16:06:10|1108.2||1108.2||1108.4||1108.2||0
1636560380000|2021-11-10 16:06:20|1108|1107.8|1107.8|1107.4|1108.2|1107.8|1107.8|1107.4|2917
1636560390000|2021-11-10 16:06:30||1107.6||1107.4||1107.6||1107.4|244
1636560400000|2021-11-10 16:06:40|1107.4|1107.2|1107.4|1107.2|1108|1107.8|1107|1106.8|28598
1636560420000|2021-11-10 16:07:00|1107.6|1107.4|1107.4|1107.2|1107.8|1107.4|1107.4|1107.2|2225
1636560430000|2021-11-10 16:07:10|1107.6|1107.4|1108|1107.6|1108|1107.8|1107.6|1107.4|2448
1636560450000|2021-11-10 16:07:30|1107.8|1107.8|1108|1107.8|1108|1107.8|1107.8|1107.8|711
1636560460000|2021-11-10 16:07:40|1108.2|1108|1108.4|1108|1108.4|1108.2|1108.2|1107.8|2233
1636560470000|2021-11-10 16:07:50||1107.8||1107.8||1107.8||1107.8|0
1636560480000|2021-11-10 16:08:00|1108.6|1108|1108.4|1108|1108.6|1108.2|1108.4|1108|48
1636560490000|2021-11-10 16:08:10|1108.6|1108.2|1108.6|1108.4|1108.6|1108.4|1108.6|1108.2|461
1636560510000|2021-11-10 16:08:30||1108.2||1108.2||1108.2||1108.2|20
1636560520000|2021-11-10 16:08:40|1108.8|1108.4|1109|1108.4|1109|1108.6|1108.8|1108.4|1165
1636560530000|2021-11-10 16:08:50|1108.8||1108.8||1109||1108.8||0
1636560540000|2021-11-10 16:09:00|1109||1108.8||1109||1108.8||0
1636560550000|2021-11-10 16:09:10|1108.6|1108.2|1107.8|1107.6|1108.6|1108.2|1107.8|1107.6|839
1636560560000|2021-11-10 16:09:20|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.8|0
1636560570000|2021-11-10 16:09:30|1108|1107.6|1107.8|1107.6|1108|1107.8|1107.8|1107.6|928
1636560580000|2021-11-10 16:09:40|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.6|577
1636560590000|2021-11-10 16:09:50|1108.4|1108|1108.4|1108.2|1108.4|1108.2|1108.4|1108|1517
1636560600000|2021-11-10 16:10:00|||||||||20
1636560610000|2021-11-10 16:10:10|1108.6||1108.6||1108.6||1108.6||936
1636560630000|2021-11-10 16:10:30|1108.4|1108|1108.2|1108|1108.4|1108.2|1108.2|1108|1140
1636560640000|2021-11-10 16:10:40|1108|1107.8|1108.2|1107.8|1108.2|1108|1108|1107.6|1132
1636560650000|2021-11-10 16:10:50|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.4|1108|392
1636560660000|2021-11-10 16:11:00|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|958
1636560670000|2021-11-10 16:11:10||1108.6||1108.6||1108.6||1108.6|0
1636560680000|2021-11-10 16:11:20|1108.6|1108.4|1108.6|1108.4|1108.6|1108.4|1108.6|1108.4|150
1636560690000|2021-11-10 16:11:30||1108.2||1108.2||1108.2||1108.2|0
1636560710000|2021-11-10 16:11:50|1108.8|1108.4|1109|1108.8|1109|1108.8|1108.6|1108.4|602
1636560730000|2021-11-10 16:12:10|1108.8|1108.6|1108.6|1108.4|1109|1108.8|1108.6|1108.4|1795
1636560750000|2021-11-10 16:12:30|1108.8|1108.6|1108.8|1108.6|1108.8|1108.6|1108.8|1108.4|35
1636560760000|2021-11-10 16:12:40|||||||||979
1636560800000|2021-11-10 16:13:20|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|31
1636560810000|2021-11-10 16:13:30|1109.4|1109|1109.2|1109|1109.4|1109.2|1109.2|1109|0
1636560820000|2021-11-10 16:13:40|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109.2|2102
1636560840000|2021-11-10 16:14:00|1109.4|1109.4|1109.8|1109.4|1109.8|1109.6|1109.4|1109.4|0
1636560850000|2021-11-10 16:14:10|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|0
1636560860000|2021-11-10 16:14:20||1109.8||1109.6||1109.8||1109.6|0
1636560870000|2021-11-10 16:14:30||1109.8||1109.8||1109.8||1109.8|0
1636560880000|2021-11-10 16:14:40|1110.2|1110|1110.4|1110|1110.6|1110.2|1110|1109.6|27505
1636560890000|2021-11-10 16:14:50|1110.2|1109.6|1109.8|1109.6|1110.2|1109.8|1109.8|1109.6|6581
1636560900000|2021-11-10 16:15:00|1109.6|1109.4|1110|1109.6|1110|1109.6|1109.6|1109.4|4515
1636560910000|2021-11-10 16:15:10|1110.2|1109.8|1110.4|1110|1110.4|1110|1110|1109.8|7088
1636560970000|2021-11-10 16:16:10|1110.2|1109.8|1109.6|1109.2|1110.2|1109.8|1109.4|1109.2|5626
1636560980000|2021-11-10 16:16:20|1109.4|1109|1109|1108.6|1109.4|1109|1108.6|1108.2|12941
1636560990000|2021-11-10 16:16:30|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|328
1636561000000|2021-11-10 16:16:40||1108.4||1108.6||1108.6||1108.4|0
1636561010000|2021-11-10 16:16:50|1108.8|1108.4|1108.4|1108.2|1108.8|1108.4|1108.4|1108.2|508
1636561020000|2021-11-10 16:17:00|1108.6|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|3330
1636561030000|2021-11-10 16:17:10|1109|1108.6|1109|1108.6|1109.2|1108.8|1108.8|1108.6|5409
1636561040000|2021-11-10 16:17:20||1108.8||1108.6||1108.8||1108.6|0
1636561050000|2021-11-10 16:17:30|1109.2|1108.8|1109.2|1108.8|1109.4|1108.8|1109.2|1108.8|911
1636561060000|2021-11-10 16:17:40|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|0
1636561080000|2021-11-10 16:18:00|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|1570
1636561090000|2021-11-10 16:18:10|1109.2|1108.8|1109.6|1109.2|1109.6|1109.4|1109.2|1108.8|381
1636561100000|2021-11-10 16:18:20|1109.4||1109.6||1109.6||1109.4||0
1636561120000|2021-11-10 16:18:40|1109.4||1109.6||1109.6||1109.4||0
1636561130000|2021-11-10 16:18:50|1109.4|1109|1109.6|1109.4|1109.6|1109.4|1109.4|1109|933
1636561140000|2021-11-10 16:19:00|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|1540
1636561150000|2021-11-10 16:19:10|1109.4||1109.4||1109.6||1109.4||0
1636561160000|2021-11-10 16:19:20|1109.6|1109|1109.4|1109.2|1109.6|1109.2|1109.4|1109|1000
1636561170000|2021-11-10 16:19:30|1109.6|1109|1109.2|1109|1109.6|1109|1109.2|1109|34
1636561180000|2021-11-10 16:19:40|1109|1108.8|1109|1108.6|1109|1108.8|1108.6|1108.4|8810
1636561200000|2021-11-10 16:20:00|1109.2|1108.8|1109.2|1109|1109.2|1109|1109|1108.8|10436
1636561230000|2021-11-10 16:20:30|1109.4|1109.2|1109.4|1109|1109.6|1109.4|1109.4|1109|713
1636561270000|2021-11-10 16:21:10|1109.2|1108.8|1109.2|1109|1109.2|1109|1109|1108.6|3789
1636561280000|2021-11-10 16:21:20||1108.8||1109||1109||1108.8|0
1636561290000|2021-11-10 16:21:30||1108.8||1108.8||1108.8||1108.8|0
1636561300000|2021-11-10 16:21:40|1109|1108.6|1108.8|1108.6|1109|1108.8|1108.8|1108.6|13
1636561310000|2021-11-10 16:21:50|1108|1108.4|1108.4|1108|1108.6|1108.6|1108|1107.8|23539
1636561320000|2021-11-10 16:22:00|1108.2|1108.2|1108.2|1107.8|1108.2|1108.2|1108.2|1107.8|180
1636561340000|2021-11-10 16:22:20|1108.4|1108|1108.6|1108.2|1108.8|1108.4|1108.4|1108|10175
1636561350000|2021-11-10 16:22:30||1108.4||1108.4||1108.4||1108.4|0
1636561360000|2021-11-10 16:22:40|1108.8|1108.6|1108.6|1108.4|1108.8|1108.6|1108.6|1108.4|1804
1636561370000|2021-11-10 16:22:50|1108.4|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108.2|180
1636561380000|2021-11-10 16:23:00|1108.4|1108.4|1108.6|1108.4|1108.6|1108.4|1108.4|1108.2|1373
1636561390000|2021-11-10 16:23:10|1108.8||1108.6||1108.8||1108.6||0
1636561400000|2021-11-10 16:23:20|1108.4|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108.2|2498
1636561410000|2021-11-10 16:23:30|1108.8|1108.4|1108.8|1108.6|1108.8|1108.6|1108.8|1108.4|1635
1636561420000|2021-11-10 16:23:40|||||||||5
1636561440000|2021-11-10 16:24:00|1108.6|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|2641
1636561480000|2021-11-10 16:24:40|1108.6|1108.6|1108.6|1108.4|1108.8|1108.6|1108.6|1108.4|1880
1636561490000|2021-11-10 16:24:50|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.8|1108.4|1173
1636561500000|2021-11-10 16:25:00|1108.6|1108.2|1108.6|1108.4|1108.6|1108.4|1108.4|1108.2|1474
1636561510000|2021-11-10 16:25:10|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.8|1108.4|1110
1636561520000|2021-11-10 16:25:20|1109.2|1108.6|1108.8|1108.4|1109.4|1109|1108.4|1108.2|29847
1636561530000|2021-11-10 16:25:30|1108.6|1108.6|1108.8|1108.6|1108.8|1108.6|1108.6|1108.4|1118
1636561540000|2021-11-10 16:25:40|1108.6|1108.4|1108.8|1108.6|1108.8|1108.6|1108.6|1108.4|197
1636561550000|2021-11-10 16:25:50|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.2|1107.8|9503
1636561560000|2021-11-10 16:26:00|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.2|1108|8104
1636561570000|2021-11-10 16:26:10|1108.6|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|0
1636561580000|2021-11-10 16:26:20|1109|1108.6|1109|1108.6|1109|1108.8|1108.8|1108.6|3410
1636561600000|2021-11-10 16:26:40|1109.2|1108.8|1109.2|1108.8|1109.2|1109|1109|1108.8|1940
1636561610000|2021-11-10 16:26:50|1109|1108.6|1109|1108.6|1109|1108.8|1109|1108.6|672
1636561620000|2021-11-10 16:27:00|1108.8||1108.8||1108.8||1108.8||0
1636561630000|2021-11-10 16:27:10|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|1235
1636561640000|2021-11-10 16:27:20|1108.4|1108.4|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|879
1636561650000|2021-11-10 16:27:30|1108.4||1108.4||1108.4||1108.4||0
1636561660000|2021-11-10 16:27:40|1108.2|1108|1108.2|1108|1108.4|1108|1108.2|1107.8|3459
1636561670000|2021-11-10 16:27:50|1108|1107.8|1108.2|1107.8|1108.2|1108|1107.8|1107.6|4980
1636561680000|2021-11-10 16:28:00|1108|1108|1108.4|1108.2|1108.6|1108.4|1108|1108|5671
1636561710000|2021-11-10 16:28:30|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|1164
1636561730000|2021-11-10 16:28:50|1108.4|1108.4|1108.4|1108.2|1108.4|1108.4|1108.4|1108.2|885
1636561740000|2021-11-10 16:29:00|1108.6|1108.4|1108.2|1107.8|1108.8|1108.6|1108.2|1107.8|5250
1636561750000|2021-11-10 16:29:10|1108||1108.2||1108.2||1108||2
1636561760000|2021-11-10 16:29:20|1108.4|1108.2|1107.8|1107.4|1108.4|1108.2|1107.8|1107.4|6979
1636561770000|2021-11-10 16:29:30|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.8|3633
1636561780000|2021-11-10 16:29:40|1108.8|1108|1108.4|1108|1108.8|1108.2|1108.4|1108|16371
1636561790000|2021-11-10 16:29:50|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.2|1108|1156
1636617600000|2021-11-11 08:00:00|1111.8|1110.2|1112|1110.2|1112.6|1110.2|1111.8|1110.2|0
1636617610000|2021-11-11 08:00:10|1112.8|1110.6|1112|1110.6|1113|1111.8|1111.6|1110.2|2826
1636617620000|2021-11-11 08:00:20|1112.2|1110.8|1112.2|1111|1112.4|1111|1111.6|1110.4|0
1636617630000|2021-11-11 08:00:30|1112.4|1111.4|1112.4|1111|1113|1112.4|1110.6|1110.2|7835
1636617650000|2021-11-11 08:00:50|1112.2|1110.8|1111.4|1110.6|1112.2|1110.8|1111.2|1110.2|1129
1636617660000|2021-11-11 08:01:00|1111.2|1110.8|1111.8|1110.8|1112|1111.2|1110.8|1110.6|500
1636617670000|2021-11-11 08:01:10|1111.6|1110.6|1111.8|1110.8|1111.8|1110.8|1111.6|1110.6|0
1636617680000|2021-11-11 08:01:20|1112|1111.2|1112.8|1111.8|1113|1112|1112|1111.2|342
1636617690000|2021-11-11 08:01:30|1112.6|1112.4|1112.8|1112|1112.8|1112.4|1112.2|1111.4|3714
1636617700000|2021-11-11 08:01:40|1113|1112.2|1112.6|1111.4|1113.8|1113|1112.6|1111.4|13181
1636617710000|2021-11-11 08:01:50|1112.4|1111.6|1112.4|1111.4|1113.4|1112.4|1112.4|1111.4|650
1636617720000|2021-11-11 08:02:00|1112.6|1111.8|1112.8|1111.8|1113|1112.2|1112.6|1111.8|233
1636617730000|2021-11-11 08:02:10|1113|1112|1113|1111.8|1113|1112|1113|1111.8|0
1636617740000|2021-11-11 08:02:20|1112.6|1111.6|1111.8|1110.8|1112.6|1111.6|1111.2|1110.6|716
1636617750000|2021-11-11 08:02:30|1111.4|1110.6|1112.6|1111.8|1112.6|1111.8|1111.2|1110.2|15253
1636617760000|2021-11-11 08:02:40|1112.4||1112.6||1112.6||1112.4||0
1636617770000|2021-11-11 08:02:50|1112.4|1112|1113.2|1112.2|1113.2|1112.2|1112.4|1112|2000
1636617780000|2021-11-11 08:03:00|1113|1112.4|1113.6|1112.6|1113.6|1112.6|1113|1112.4|0
1636617790000|2021-11-11 08:03:10|1113.8|1112.8|1114|1113.4|1114.2|1113.4|1113.8|1112.8|0
1636617800000|2021-11-11 08:03:20|1113.8|1113|1113.6|1112.8|1113.8|1113|1113.6|1112.8|119
1636617810000|2021-11-11 08:03:30|1113.8|1113|1113.8|1112.8|1114.2|1113|1113.8|1112.8|0
1636617820000|2021-11-11 08:03:40|1114|1113|1114.2|1113.4|1114.2|1113.4|1114|1113|0
1636617830000|2021-11-11 08:03:50|1114|1113.2|1115|1114|1115|1114.2|1113.8|1113.2|2041
1636617840000|2021-11-11 08:04:00|1114.8|1113.8|1115|1114.4|1115|1114.4|1114.4|1113.6|3900
1636617850000|2021-11-11 08:04:10|1114.8|1114.2|1115.8|1114.8|1116|1115|1114.8|1114.2|1276
1636617860000|2021-11-11 08:04:20|1116|1115|1115.8|1115|1116|1115.4|1115.8|1114.8|500
1636617870000|2021-11-11 08:04:30|1115.6|1114.4|1115|1114.2|1115.6|1114.6|1115|1114|7786
1636617880000|2021-11-11 08:04:40|1115.2|1114.4|1115.4|1114.6|1115.6|1114.8|1115.2|1114.4|281
1636617890000|2021-11-11 08:04:50|1115.6|1114.8|1115.4|1114.4|1115.8|1115|1115.4|1114.4|0
1636617900000|2021-11-11 08:05:00|1115.2|1114.2|1116.4|1115.8|1116.4|1116|1115|1114.2|5192
1636617910000|2021-11-11 08:05:10|1116.2|1115.4|1115.2|1114.8|1116.2|1115.4|1115.2|1114.6|3083
1636617920000|2021-11-11 08:05:20|1115.4|1114.6|1115.6|1115.2|1115.6|1115.2|1115.4|1114.4|300
1636617930000|2021-11-11 08:05:30|1115.4|1115|1114.8|1114.2|1115.4|1115|1114.6|1114|8688
1636617940000|2021-11-11 08:05:40|1115|1114.4|1116.2|1115.6|1116.2|1115.6|1115|1114.2|377
1636617950000|2021-11-11 08:05:50|1116|1115.4|1116.4|1115.8|1116.4|1115.8|1116|1115.4|69
1636617960000|2021-11-11 08:06:00|1116.2|1115.6|1117.8|1117.2|1117.8|1117.2|1116.2|1115.6|20089
1636617970000|2021-11-11 08:06:10|1118|1117.4|1118.4|1117.8|1118.6|1118.2|1117.8|1117.2|15434
1636617980000|2021-11-11 08:06:20|1118.6|1118|1119|1118.6|1119|1118.8|1118.6|1118|2084
1636617990000|2021-11-11 08:06:30|1118.8|1118.4|1117.6|1116.6|1118.8|1118.4|1117.4|1116.4|3119
1636618000000|2021-11-11 08:06:40|1117.4|1116.8|1118.4|1117.4|1118.8|1117.8|1117.4|1116.8|0
1636618010000|2021-11-11 08:06:50|1118.6|1117.6|1118.6|1118|1118.6|1118|1118.4|1117.6|0
1636618020000|2021-11-11 08:07:00|1118.4|1117.8|1118.6|1118|1119|1118.4|1118.4|1117.8|1467
1636618030000|2021-11-11 08:07:10|1118.8|1118.2|1119.4|1118.6|1119.6|1118.8|1118.4|1117.6|8100
1636618040000|2021-11-11 08:07:20|1119.2|1118.4|1119|1118.2|1119.2|1118.4|1118.6|1118|996
1636618050000|2021-11-11 08:07:30|1118.8|1118|1119.4|1118.4|1119.4|1118.6|1118.4|1118|2517
1636618060000|2021-11-11 08:07:40||1118.6||1118.6||1118.6||1118.6|0
1636618070000|2021-11-11 08:07:50|1119.2|1118.4|1118|1117.4|1119.2|1118.4|1118|1117.4|1774
1636618080000|2021-11-11 08:08:00|1117.8|1117.2|1119.2|1118.6|1119.2|1118.6|1117.8|1117.2|1500
1636618090000|2021-11-11 08:08:10|1119.4|1118.4|1119|1118.2|1119.4|1118.4|1119|1118.2|0
1636618100000|2021-11-11 08:08:20|1119.2|1118.4|1119|1118|1119.4|1118.6|1119|1118|2510
1636618110000|2021-11-11 08:08:30|1118.8|1118.2|1119.2|1118.8|1119.4|1118.8|1118.6|1118.2|3500
1636618120000|2021-11-11 08:08:40|1119.4|1118.6|1119.8|1119.4|1119.8|1119.4|1119|1118.6|7261
1636618130000|2021-11-11 08:08:50|1119.6|1119|1119.6|1118.8|1119.8|1119|1119.2|1118.8|0
1636618140000|2021-11-11 08:09:00|1119.4|1119|1119.6|1118.8|1119.6|1119|1119|1118.4|3850
1636618150000|2021-11-11 08:09:10|1119.2|1118.4|1119|1118.6|1119.2|1118.6|1119|1118.4|215
1636618160000|2021-11-11 08:09:20|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|0
1636618170000|2021-11-11 08:09:30|1119|1118.6|1119|1118.6|1119.2|1118.8|1118.8|1118.6|430
1636618180000|2021-11-11 08:09:40|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.2|1118|16604
1636618190000|2021-11-11 08:09:50|1119|1118.6|1118.8|1118.2|1119|1118.8|1118.8|1118.2|1508
1636618200000|2021-11-11 08:10:00|1118.6||1118.6||1118.6||1118.4||0
1636618210000|2021-11-11 08:10:10|1118.4|1118|1117.6|1117|1118.4|1118|1117.2|1116.8|21018
1636618220000|2021-11-11 08:10:20|1117.8|1117.2|1117.2|1116.6|1117.8|1117.2|1117.2|1116.6|987
1636618230000|2021-11-11 08:10:30|1117|1116.8|1117.2|1116.8|1117.4|1117.2|1116.8|1116.6|2000
1636618240000|2021-11-11 08:10:40|1117|1116.6|1116.8|1116.2|1117.2|1116.6|1116.2|1116|6867
1636618250000|2021-11-11 08:10:50|1116.6|1116.4|1116.8|1116.2|1117.2|1116.6|1116.6|1116.2|200
1636618260000|2021-11-11 08:11:00|1117|1116.4|1117.2|1116.6|1118|1117.6|1117|1116.4|9479
1636618270000|2021-11-11 08:11:10|1117|1116.4|1117|1116.6|1117|1116.6|1116.6|1116|1853
1636618280000|2021-11-11 08:11:20|1117.4|1116.8|1117.4|1117|1117.4|1117|1117.4|1116.8|36
1636618290000|2021-11-11 08:11:30|1117.2|1116.8|1118.2|1117.8|1118.4|1117.8|1117.2|1116.6|5255
1636618300000|2021-11-11 08:11:40|1118|1117.6|1118.2|1117.4|1118.4|1117.6|1118|1117.4|0
1636618310000|2021-11-11 08:11:50|1118||1118||1118||1117.8||0
1636618320000|2021-11-11 08:12:00|1117.8|1117.6|1119|1118.6|1119|1118.8|1117.8|1117.6|2071
1636618330000|2021-11-11 08:12:10|1118.8|1118.4|1118.4|1117.8|1119|1118.6|1118.2|1117.8|2242
1636618340000|2021-11-11 08:12:20|1118.2|1117.6|1118.2|1117.6|1118.4|1118.2|1117.8|1117.4|1714
1636618350000|2021-11-11 08:12:30|1118.4|1117.8|1118.8|1118.2|1119|1118.4|1118.4|1117.8|537
1636618360000|2021-11-11 08:12:40|1119|1118.4|1118.4|1118|1119.4|1118.8|1118.2|1118|8769
1636618370000|2021-11-11 08:12:50|1118.6|1118.2|1118.4|1118|1119|1118.4|1118.2|1118|2583
1636618380000|2021-11-11 08:13:00|1118.6|1118.2|1119.4|1118.8|1119.6|1119|1118.4|1118|10369
1636618390000|2021-11-11 08:13:10|1119.6|1119|1120|1119.6|1120.4|1120|1119.6|1119|29117
1636618400000|2021-11-11 08:13:20|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|0
1636618410000|2021-11-11 08:13:30|1120.2|1119.8|1120.2|1119.8|1120.2|1120|1120|1119.6|4092
1636618420000|2021-11-11 08:13:40|1120|1119.6|1119.4|1118.6|1120.2|1119.8|1119.4|1118.6|18262
1636618430000|2021-11-11 08:13:50|1119.2|1118.8|1118.8|1118.2|1119.2|1118.8|1118.8|1118.2|910
1636618440000|2021-11-11 08:14:00|1118.6|1118|1119.8|1119|1119.8|1119.4|1118.4|1118|5920
1636618450000|2021-11-11 08:14:10||1119.2||1119||1119.4||1119|0
1636618460000|2021-11-11 08:14:20|1119.6|1119.2|1119.4|1119|1119.8|1119.2|1119.4|1119|500
1636618470000|2021-11-11 08:14:30|1119.6|1119.2|1120|1119.4|1120|1119.4|1119|1118.6|10993
1636618480000|2021-11-11 08:14:40|1119.8|1119.2|1119.4|1118.8|1120|1119.2|1119.4|1118.8|2662
1636618490000|2021-11-11 08:14:50|1119.2|1118.6|1119.4|1118.6|1119.4|1118.6|1119|1118.4|2
1636618500000|2021-11-11 08:15:00|1119.6|1118.8|1119.8|1119|1120|1119.4|1119.4|1118.8|288
1636618510000|2021-11-11 08:15:10|1119.6||1119.4||1119.6||1119.4||0
1636618520000|2021-11-11 08:15:20|1119.8|1118.8|1120|1119.6|1120|1119.8|1119.6|1118.8|13000
1636618530000|2021-11-11 08:15:30|1120.2|1119.8|1120.8|1120.4|1121|1120.4|1120.2|1119.8|5701
1636618540000|2021-11-11 08:15:40|1120.6|1120.6|1121.4|1121|1121.4|1121|1120.6|1120.4|1642
1636618550000|2021-11-11 08:15:50|1121.2|1120.8|1120.8|1120.6|1121.2|1120.8|1120.8|1120.6|665
1636618560000|2021-11-11 08:16:00|1121.2|1120.8|1121.8|1121.4|1121.8|1121.6|1121|1120.6|2461
1636618580000|2021-11-11 08:16:20|1122|1121.6|1122.6|1122.2|1123|1122.6|1121.8|1121.6|34115
1636618590000|2021-11-11 08:16:30|1122.8|1122.4|1123.2|1123|1123.2|1123|1122.6|1122.4|4280
1636618600000|2021-11-11 08:16:40|1123.4|1123.2|1123.2|1122.6|1123.6|1123.2|1123.2|1122.6|3017
1636618610000|2021-11-11 08:16:50|1123|1122.4|1122|1121.6|1123|1122.4|1122|1121.6|4854
1636618620000|2021-11-11 08:17:00|1121.8|1121.4|1121.6|1121.2|1121.8|1121.8|1121.6|1121.2|1122
1636618630000|2021-11-11 08:17:10|1121.4|1121|1121.2|1120.8|1121.6|1121|1121.2|1120.8|3877
1636618640000|2021-11-11 08:17:20|1121|1121|1121.2|1120.8|1121.4|1121|1121|1120.6|3022
1636618650000|2021-11-11 08:17:30|1121.4|1121|1121.4|1121.2|1121.4|1121.2|1121|1120.8|447
1636618660000|2021-11-11 08:17:40|1121.6|1121.4|1121|1120.6|1122|1121.6|1120.8|1120.4|10493
1636618670000|2021-11-11 08:17:50|1121.2|1120.8|1121.4|1120.8|1121.4|1121|1120.6|1120.4|11465
1636618680000|2021-11-11 08:18:00|1121.2|1121|1121.2|1120.6|1121.4|1121|1121|1120.6|224
1636618690000|2021-11-11 08:18:10|1121.4|1120.8|1121.2|1120.6|1121.4|1121.2|1121.2|1120.6|500
1636618700000|2021-11-11 08:18:20|1121|1120.4|1120.8|1120.4|1121|1120.6|1120.4|1120|1912
1636618710000|2021-11-11 08:18:30|1120.6|1120.2|1119.4|1119|1120.8|1120.2|1119.2|1118.8|14331
1636618720000|2021-11-11 08:18:40||1118.8||1118.8||1118.8||1118.8|0
1636618730000|2021-11-11 08:18:50|1119.2|1118.6|1119|1118.8|1119.2|1118.8|1118.6|1118.2|2721
1636618740000|2021-11-11 08:19:00|1118.8|1118.4|1119|1118.2|1119|1118.6|1117.8|1117.6|19310
1636618750000|2021-11-11 08:19:10|1118.8|1118|1118.2|1117.8|1118.8|1118.4|1118.2|1117.8|2172
1636618760000|2021-11-11 08:19:20|1118.4|1118|1118.2|1117.8|1118.6|1118|1118.2|1117.8|0
1636618770000|2021-11-11 08:19:30|1117.6|1117.4|1117.8|1117.4|1118.2|1117.8|1117.6|1117.4|5577
1636618780000|2021-11-11 08:19:40|1117.6|1117.6|1117|1116.8|1117.6|1117.6|1117|1116.6|2111
1636618790000|2021-11-11 08:19:50|1116.8|1116.4|1116.8|1116.2|1117|1116.6|1116.8|1116|1561
1636618800000|2021-11-11 08:20:00|1117|1116.4|1117.4|1116.8|1117.4|1117|1117|1116.4|4193
1636618810000|2021-11-11 08:20:10|1117.2|1117|1119.2|1118.8|1119.2|1118.8|1117|1116.8|261241
1636618820000|2021-11-11 08:20:20|1119.4|1119|1119.4|1119|1119.8|1119.4|1119.2|1119|10922
1636618830000|2021-11-11 08:20:30|1119.2|1119.2|1119.4|1118.8|1119.4|1119.2|1118.8|1118.4|3963
1636618840000|2021-11-11 08:20:40|1119.6|1119|1119.6|1119|1119.6|1119.2|1119.2|1119|12500
1636618850000|2021-11-11 08:20:50|1119.8|1119.2|1120.2|1120|1120.6|1120|1119.8|1119.2|4608
1636618860000|2021-11-11 08:21:00|1120.4|1119.8|1119.2|1118.8|1120.6|1119.8|1119.2|1118.6|5106
1636618870000|2021-11-11 08:21:10|1119.4|1118.6|1119.2|1118.6|1119.4|1118.8|1119|1118.6|0
1636618880000|2021-11-11 08:21:20|1119|1118.8|1118.8|1118.4|1119.2|1118.8|1118.6|1118.2|4267
1636618890000|2021-11-11 08:21:30|1119|1118.2|1118.2|1117.8|1119|1118.2|1118.2|1117.8|0
1636618900000|2021-11-11 08:21:40|1118.4|1118|1118.8|1118.2|1118.8|1118.4|1118.4|1118|87
1636618910000|2021-11-11 08:21:50|1119|1118.4|1119.6|1119|1119.6|1119.2|1118.8|1118.4|500
1636618920000|2021-11-11 08:22:00|1119.4|1118.8|1119.6|1119|1119.6|1119|1119.2|1118.6|908
1636618930000|2021-11-11 08:22:10|1119.4|1119.2|1119.4|1118.8|1119.6|1119.4|1119.2|1118.8|862
1636618940000|2021-11-11 08:22:20|1119.2|1119|1119.8|1119|1119.8|1119|1119|1119|0
1636618950000|2021-11-11 08:22:30|1120|1119.2|1120|1119.6|1120.2|1119.6|1119.6|1119.2|512
1636618960000|2021-11-11 08:22:40|1119.8|1119.2|1119.8|1119.2|1119.8|1119.2|1119.2|1119|1993
1636618970000|2021-11-11 08:22:50|1119.6|1119|1118.8|1118.4|1119.6|1119|1118.8|1118.2|399
1636618980000|2021-11-11 08:23:00|1119|1118.6|1119.6|1119.2|1120|1119.4|1119|1118.6|5355
1636618990000|2021-11-11 08:23:10|1119.4||1120||1120||1119.4||805
1636619000000|2021-11-11 08:23:20|1119.8|1119.4|1119.8|1119.4|1120|1119.4|1119.6|1119.4|0
1636619010000|2021-11-11 08:23:30|1119.6|1119|1119.6|1119|1119.6|1119|1119.4|1119|50
1636619020000|2021-11-11 08:23:40|1119.4|1118.8|1119.2|1118.6|1119.4|1118.8|1119.2|1118.6|0
1636619030000|2021-11-11 08:23:50|1118.6|1118.4|1118.8|1118.4|1119|1118.6|1118.6|1118.4|1500
1636619040000|2021-11-11 08:24:00|1118.6|1118.6|1118.4|1118|1118.8|1118.6|1118.4|1118|1196
1636619050000|2021-11-11 08:24:10|1118.6|1118.2|1119|1118.4|1119|1118.4|1118.6|1118.2|0
1636619060000|2021-11-11 08:24:20|1118.8|1118.2|1118.6|1118|1118.8|1118.2|1118.6|1118|0
1636619070000|2021-11-11 08:24:30||1118.2||1118.2||1118.2||1118|0
1636619080000|2021-11-11 08:24:40|1118.4|1118|1117.8|1117.4|1118.4|1118|1117.8|1117.4|1324
1636619090000|2021-11-11 08:24:50|1117.6||1118||1118||1117.6||60
1636619100000|2021-11-11 08:25:00|1117.8|1117.2|1117.2|1116.8|1117.8|1117.2|1117.2|1116.8|897
1636619110000|2021-11-11 08:25:10|1117|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.4|1305
1636619120000|2021-11-11 08:25:20|1116.8|1116.8|1116.8|1116.4|1117.2|1117|1116.6|1116|2398
1636619130000|2021-11-11 08:25:30|1116.6|1116.2|1116.4|1115.8|1116.6|1116.4|1116|1115.8|2141
1636619140000|2021-11-11 08:25:40|1116.2||1116||1116.2||1116||0
1636619150000|2021-11-11 08:25:50|1116.2|1116|1116|1115.8|1116.4|1116.2|1116|1115.8|3243
1636619160000|2021-11-11 08:26:00|1116.2|1116|1117.2|1116.6|1117.6|1117.2|1116.2|1116|4891
1636619170000|2021-11-11 08:26:10|1117.4|1116.4|1118.2|1117.8|1118.2|1117.8|1117|1116.4|58475
1636619180000|2021-11-11 08:26:20|1118|1117.6|1118.4|1118|1118.4|1118|1118|1117.4|1611
1636619190000|2021-11-11 08:26:30||1117.8||1118||1118||1117.8|0
1636619200000|2021-11-11 08:26:40|1118.2|1117.8|1118.2|1117.4|1118.2|1117.8|1118.2|1117.4|0
1636619210000|2021-11-11 08:26:50|1118.4|1117.6|1118.6|1118|1118.6|1118.2|1118.4|1117.6|481
1636619220000|2021-11-11 08:27:00|1118.4|1118.2|1118.2|1117.8|1118.4|1118.2|1117.8|1117.6|2135
1636619230000|2021-11-11 08:27:10|1118.4|1118|1118.8|1118.2|1118.8|1118.2|1118.2|1117.8|6659
1636619240000|2021-11-11 08:27:20|1118.6|1118.4|1118.6|1118.2|1118.8|1118.6|1118.6|1118.2|1906
1636619250000|2021-11-11 08:27:30|1118.4|1118.4|1118.4|1117.8|1118.4|1118.4|1118.2|1117.8|2832
1636619260000|2021-11-11 08:27:40|1118.6|1118|1118.8|1118.4|1119|1118.4|1118.2|1118|1110
1636619270000|2021-11-11 08:27:50|1118.6|1118.6|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|0
1636619280000|2021-11-11 08:28:00|1119|1118.6|1119.2|1118.6|1119.6|1119.2|1118.8|1118.4|8424
1636619290000|2021-11-11 08:28:10|1119||1119||1119||1119||0
1636619300000|2021-11-11 08:28:20|1118.8|1118.8|1119.8|1119.2|1119.8|1119.2|1118.8|1118.6|2378
1636619310000|2021-11-11 08:28:30|1119.6|1119|1119.8|1119.2|1119.8|1119.2|1119.6|1119|0
1636619320000|2021-11-11 08:28:40|1119.6||1119.8||1119.8||1119.6||0
1636619330000|2021-11-11 08:28:50|1119.6|1119.4|1119.8|1119.4|1120|1119.6|1119.6|1119.4|58
1636619340000|2021-11-11 08:29:00|1120|1119.6|1119.2|1118.4|1120|1119.6|1118.4|1118|8523
1636619350000|2021-11-11 08:29:10|1119|1118.6|1119|1118.6|1119.2|1118.6|1118.8|1118.4|580
1636619360000|2021-11-11 08:29:20|1118.8|1118.4|1119.6|1119|1119.6|1119|1118.8|1118.4|58
1636619370000|2021-11-11 08:29:30|1119.4|1119.2|1119.4|1119|1119.6|1119.2|1119.2|1118.8|1800
1636619380000|2021-11-11 08:29:40|1119.2|1118.8|1119|1118.4|1119.2|1118.8|1118.6|1118.4|3117
1636619390000|2021-11-11 08:29:50|1118.8||1119||1119||1118.8||0
1636619400000|2021-11-11 08:30:00|1119.2|1118.6|1119.2|1118.8|1119.4|1118.8|1119.2|1118.6|0
1636619410000|2021-11-11 08:30:10|1119|1118.6|1119.4|1119|1119.4|1119|1118.6|1118.4|1216
1636619420000|2021-11-11 08:30:20|1119.2|1118.8|1119.4|1119|1119.4|1119|1119|1118.6|500
1636619430000|2021-11-11 08:30:30|1119.2|1118.8|1120|1119.6|1120|1119.6|1119|1118.8|2599
1636619450000|2021-11-11 08:30:50|1119.8|1119.4|1119.8|1119.2|1119.8|1119.4|1119.6|1119.2|0
1636619460000|2021-11-11 08:31:00|1119.6|1119|1119.2|1118.6|1119.8|1119.2|1119|1118.4|11741
1636619470000|2021-11-11 08:31:10||1118.8||1118.6||1118.8||1118.6|0
1636619480000|2021-11-11 08:31:20|1119|1118.4|1118.2|1117.6|1119|1118.4|1118|1117.6|3671
1636619490000|2021-11-11 08:31:30|1118.4|1117.8|1118.6|1118|1118.8|1118.2|1118.4|1117.8|500
1636619500000|2021-11-11 08:31:40|1118.4|1118.2|1118.2|1117.8|1118.4|1118.2|1118.2|1117.6|500
1636619510000|2021-11-11 08:31:50|1118.4|1117.6|1118|1117.6|1118.4|1117.8|1117.4|1117|2838
1636619520000|2021-11-11 08:32:00|1117.8|1117.4|1117.8|1117.2|1118|1117.4|1117.8|1117.2|0
1636619540000|2021-11-11 08:32:20|1118|1117.4|1118.8|1118.2|1119|1118.6|1117.8|1117.4|6159
1636619550000|2021-11-11 08:32:30|1118.6|1118|1118|1117.4|1118.8|1118.2|1117.4|1117|540
1636619560000|2021-11-11 08:32:40|1117.8|1117.2|1117.8|1117.2|1118|1117.2|1117.6|1117.2|0
1636619570000|2021-11-11 08:32:50|1117.6|1117|1117|1116.6|1117.6|1117|1117|1116.6|0
1636619580000|2021-11-11 08:33:00|1117.2|1116.8|1117.4|1117|1117.8|1117.4|1117.2|1116.8|1306
1636619590000|2021-11-11 08:33:10|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|470
1636619600000|2021-11-11 08:33:20|1117.8|1117|1117.4|1117.2|1117.8|1117.2|1117.4|1117|0
1636619610000|2021-11-11 08:33:30|1117.6|1117.4|1117.6|1117.2|1117.8|1117.4|1117.4|1117.2|622
1636619620000|2021-11-11 08:33:40|1117.4|1117|1117.2|1116.6|1117.8|1117|1117|1116.6|0
1636619640000|2021-11-11 08:34:00|1117|1116.4|1117.2|1116.8|1117.2|1116.8|1116.6|1116.2|5525
1636619650000|2021-11-11 08:34:10|1117.4|1116.6|1117.2|1116.8|1117.4|1116.8|1117.2|1116.6|0
1636619660000|2021-11-11 08:34:20|1117.4|1117|1117.4|1117|1117.6|1117.2|1117|1117|1250
1636619670000|2021-11-11 08:34:30|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1116.8|1116.6|0
1636619680000|2021-11-11 08:34:40|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|1970
1636619690000|2021-11-11 08:34:50|1116.8|1116.4|1117.4|1117|1117.6|1117|1116.8|1116.4|858
1636619700000|2021-11-11 08:35:00|1117.2|1116.8|1116.8|1116.2|1117.2|1116.8|1116.8|1116.2|1263
1636619710000|2021-11-11 08:35:10|1116.6|1116.4|1116.2|1115.8|1116.6|1116.4|1116.2|1115.8|3524
1636619720000|2021-11-11 08:35:20||1116||1115.8||1116||1115.8|0
1636619730000|2021-11-11 08:35:30|1116.4|1116|1116.6|1116.2|1116.6|1116.4|1116.4|1116|317
1636619740000|2021-11-11 08:35:40|1116.4|1116|1116.2|1115.8|1116.6|1116.2|1116|1115.8|836
1636619750000|2021-11-11 08:35:50|1116.4||1116.4||1116.4||1116.2||0
1636619760000|2021-11-11 08:36:00|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1116|457
1636619770000|2021-11-11 08:36:10|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1636619780000|2021-11-11 08:36:20|1116|1116|1116.2|1115.8|1116.4|1116|1116|1115.8|1950
1636619800000|2021-11-11 08:36:40|1116|1115.6|1115.6|1115.2|1116|1115.6|1115.6|1115|5893
1636619810000|2021-11-11 08:36:50|1115.8|1115.4|1116|1115.6|1116.2|1115.8|1115.6|1115.4|1236
1636619820000|2021-11-11 08:37:00|1115.8|1115.4|1115.6|1115.2|1116|1115.6|1115.6|1115.2|458
1636619830000|2021-11-11 08:37:10|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.4|1115|0
1636619840000|2021-11-11 08:37:20|1115.2|1114.8|1115|1114.8|1115.4|1115|1115|1114.8|306
1636619850000|2021-11-11 08:37:30|1115.2|1114.6|1114.6|1114.2|1115.2|1114.8|1114.6|1114.2|718
1636619860000|2021-11-11 08:37:40||1114||1114.2||1114.2||1114|0
1636619870000|2021-11-11 08:37:50|1114.4|1114|1114.6|1114.2|1114.6|1114.4|1114.4|1114|0
1636619880000|2021-11-11 08:38:00|1114.8|1114.4|1114.8|1114.2|1114.8|1114.6|1114.8|1114.2|500
1636619900000|2021-11-11 08:38:20|1115|1114.4|1115|1114.6|1115.2|1114.6|1114.8|1114.4|2275
1636619910000|2021-11-11 08:38:30|1115.2|1114.4|1115|1114.6|1115.2|1114.6|1114.8|1114.4|0
1636619920000|2021-11-11 08:38:40|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|500
1636619930000|2021-11-11 08:38:50|1114.8|1114.4|1114.6|1114.2|1114.8|1114.6|1114.6|1114.2|0
1636619940000|2021-11-11 08:39:00||1114||1114||1114.2||1113.8|0
1636619950000|2021-11-11 08:39:10|1114.4|1113.8|1114.2|1113.6|1114.4|1114|1114|1113.4|0
1636619960000|2021-11-11 08:39:20|1114.4|1113.8|1114.6|1114|1114.6|1114|1114.4|1113.8|1407
1636619970000|2021-11-11 08:39:30|1114.4|1113.8|1114.4|1114|1114.8|1114.4|1114.2|1113.8|1400
1636619980000|2021-11-11 08:39:40|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.6|1114|0
1636619990000|2021-11-11 08:39:50|1114.8|1114.2|1115|1114.6|1115.2|1114.8|1114.4|1114|7833
1636620000000|2021-11-11 08:40:00|1115.2|1114.4|1115.2|1114.6|1115.2|1114.6|1115.2|1114.4|0
1636620010000|2021-11-11 08:40:10|1115.4|1114.8|1116|1115.8|1116|1115.8|1115.4|1114.8|2734
1636620020000|2021-11-11 08:40:20|1115.8|1115.6|1115.4|1115|1116|1115.6|1115.2|1115|2100
1636620030000|2021-11-11 08:40:30||1114.8||1115||1115||1114.8|0
1636620040000|2021-11-11 08:40:40|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.6|560
1636620050000|2021-11-11 08:40:50|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|0
1636620060000|2021-11-11 08:41:00|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|1612
1636620070000|2021-11-11 08:41:10|1115|1114.6|1115|1114.6|1115.2|1114.8|1115|1114.6|429
1636620080000|2021-11-11 08:41:20|1115.2|1114.8|1115.2|1115|1115.4|1115|1115.2|1114.8|2818
1636620090000|2021-11-11 08:41:30|1115|1114.8|1115.4|1115|1115.4|1115.2|1115|1114.6|5004
1636620100000|2021-11-11 08:41:40|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1114.8|1114.4|2537
1636620110000|2021-11-11 08:41:50|1115.2|1114.8|1115.2|1114.6|1115.2|1114.8|1115.2|1114.6|78
1636620120000|2021-11-11 08:42:00|1115|1114.4|1114.8|1114.2|1115|1114.4|1114|1113.8|752
1636620130000|2021-11-11 08:42:10|1115|1114.4|1115|1114.8|1115.2|1114.8|1115|1114.2|0
1636620140000|2021-11-11 08:42:20|1115.2|1115|1115.4|1114.8|1115.4|1115|1115.2|1114.8|113
1636620150000|2021-11-11 08:42:30||1115||1115||1115||1114.8|0
1636620160000|2021-11-11 08:42:40|1115.2|1114.8|1115.2|1115|1115.2|1115|1115.2|1114.8|0
1636620170000|2021-11-11 08:42:50|1115|1114.8|1115.6|1115.2|1115.8|1115.4|1114.8|1114.6|2337
1636620200000|2021-11-11 08:43:20|1115.4|1115|1115|1114.6|1115.4|1115|1115|1114.6|8060
1636620210000|2021-11-11 08:43:30||1114.8||1114.6||1114.8||1114.6|0
1636620220000|2021-11-11 08:43:40|1114.8||1115||1115||1114.8||0
1636620230000|2021-11-11 08:43:50|1114.8|1114.4|1115.6|1115.2|1115.6|1115.2|1114.6|1114.2|17393
1636620240000|2021-11-11 08:44:00|1115.8|1115.4|1116.4|1116|1116.6|1116|1115.6|1115.2|4992
1636620250000|2021-11-11 08:44:10|1116.6|1115.6|1116.2|1115.8|1116.6|1116|1115.8|1115.4|12877
1636620270000|2021-11-11 08:44:30||1115.6||1115.8||1115.8||1115.6|0
1636620290000|2021-11-11 08:44:50|1116.4|1116|1116.4|1116|1117|1116.6|1116.4|1116|14196
1636620300000|2021-11-11 08:45:00|1116.6|1116.2|1117|1116.6|1117.2|1116.6|1116.6|1116.2|959
1636620310000|2021-11-11 08:45:10|1116.8|1116.4|1116.6|1116.2|1117.4|1117.2|1116.6|1116.2|4165
1636620320000|2021-11-11 08:45:20|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|0
1636620330000|2021-11-11 08:45:30|1116.6|1116.2|1116.6|1116.4|1116.8|1116.4|1116.6|1116.2|1375
1636620340000|2021-11-11 08:45:40|1116.8|1116.2|1116.6|1116|1116.8|1116.2|1116.6|1116|0
1636620350000|2021-11-11 08:45:50|1116.4|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1116|797
1636620360000|2021-11-11 08:46:00|1116.2|1116.2|1116.4|1116|1116.4|1116.2|1116.2|1116|1457
1636620370000|2021-11-11 08:46:10|1116.6|1116.2|1116.6|1116.2|1116.6|1116.4|1116.4|1116|1664
1636620380000|2021-11-11 08:46:20|1116.4|1116|1116.4|1116|1116.4|1116.2|1116|1115.6|3075
1636620390000|2021-11-11 08:46:30|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116|457
1636620400000|2021-11-11 08:46:40|1116.4|1116|1116.4|1116|1116.6|1116.2|1116.4|1116|500
1636620410000|2021-11-11 08:46:50|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|0
1636620420000|2021-11-11 08:47:00|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|211
1636620430000|2021-11-11 08:47:10|1115.4|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|297
1636620440000|2021-11-11 08:47:20|1115|1114.6|1115.6|1115|1115.8|1115.4|1114.8|1114.4|3345
1636620460000|2021-11-11 08:47:40|1115.8|1115.2|1116|1115.6|1116|1115.8|1115.6|1115.2|1958
1636620470000|2021-11-11 08:47:50|1115.8||1116||1116||1115.8||500
1636620490000|2021-11-11 08:48:10|1116.2|1115.8|1116|1115.8|1116.6|1116|1116|1115.6|3500
1636620500000|2021-11-11 08:48:20|1116.2||1116.2||1116.2||1116||0
1636620510000|2021-11-11 08:48:30|1116|1115.6|1116|1115.8|1116|1115.8|1116|1115.6|0
1636620520000|2021-11-11 08:48:40|1115.8|1115.6|1117.4|1116.8|1117.4|1116.8|1115.8|1115.6|12489
1636620530000|2021-11-11 08:48:50|1117.2|1116.6|1117.2|1116.8|1117.4|1117|1116.8|1116.6|2733
1636620540000|2021-11-11 08:49:00|1117|1116.6|1117.2|1116.8|1117.4|1116.8|1117|1116.6|4357
1636620550000|2021-11-11 08:49:10|1117.4|1117|1117.8|1117.2|1117.8|1117.4|1117.2|1116.8|2861
1636620560000|2021-11-11 08:49:20|1117.6|1117.4|1118|1117.4|1118|1117.6|1117.6|1117.2|2461
1636620570000|2021-11-11 08:49:30|1117.8|1117.6|1118|1117.6|1118|1117.8|1117.8|1117.6|0
1636620580000|2021-11-11 08:49:40|1117.8|1117.2|1118|1117.6|1118|1117.6|1117.4|1117.2|7819
1636620590000|2021-11-11 08:49:50|1117.8|1117.4|1117.6|1117.4|1117.8|1117.6|1117.4|1117.2|2524
1636620600000|2021-11-11 08:50:00|1117.8|1117.6|1118|1117.6|1118|1117.8|1117.6|1117.4|3251
1636620610000|2021-11-11 08:50:10|1118.2|1117.8|1118.6|1118.4|1118.8|1118.4|1118.2|1117.8|10966
1636620620000|2021-11-11 08:50:20|1118.8|1118.6|1119.2|1118.8|1119.2|1119|1118.6|1118.6|9880
1636620630000|2021-11-11 08:50:30|1119|1118.6|1119.6|1119.2|1119.8|1119.4|1119|1118.6|3199
1636620640000|2021-11-11 08:50:40|1119.4|1119.4|1119.6|1119.2|1119.8|1119.4|1119.2|1119|4284
1636620660000|2021-11-11 08:51:00|1119.4|1119.4|1119.4|1119|1119.6|1119.4|1119.2|1118.8|7200
1636620670000|2021-11-11 08:51:10|1119.2|1118.8|1119.2|1119|1119.4|1119|1119|1118.6|4291
1636620680000|2021-11-11 08:51:20|1119.4|1119.2|1119.2|1118.8|1119.4|1119.2|1119.2|1118.6|2565
1636620690000|2021-11-11 08:51:30|1119|1118.6|1119.4|1118.8|1119.4|1118.8|1119|1118.6|47
1636620700000|2021-11-11 08:51:40|1119.2|1119|1119.2|1118.8|1119.4|1119.2|1119.2|1118.8|402
1636620710000|2021-11-11 08:51:50|1119|1119|1119|1118.8|1119.2|1119|1119|1118.8|0
1636620720000|2021-11-11 08:52:00|1119.2|1119|1119.2|1118.8|1119.2|1119|1119.2|1118.8|1432
1636620730000|2021-11-11 08:52:10|1119.4|1119|1119.8|1119.4|1120|1119.6|1119.4|1119|6825
1636620740000|2021-11-11 08:52:20|1119.6|1119.2|1119.8|1119.6|1120|1119.6|1119.4|1119.2|2526
1636620750000|2021-11-11 08:52:30|1120||1119.8||1120||1119.8||0
1636620760000|2021-11-11 08:52:40|1120|1119.8|1120.2|1119.8|1120.2|1120|1120|1119.8|14903
1636620770000|2021-11-11 08:52:50|1120|1119.6|1120|1119.6|1120.2|1119.8|1119.4|1119.2|8602
1636620780000|2021-11-11 08:53:00|1120.2|1119.8|1119.8|1119.4|1120.6|1120|1119.6|1119.4|1986
1636620790000|2021-11-11 08:53:10|1120|1119.2|1120.4|1119.8|1120.4|1120|1120|1119.2|589
1636620800000|2021-11-11 08:53:20|1120.2|1119.6|1120.4|1119.8|1120.4|1120|1120|1119.4|20518
1636620810000|2021-11-11 08:53:30|1120.2|1119.6|1119.6|1119.2|1120.2|1119.6|1119.6|1119.2|2032
1636620830000|2021-11-11 08:53:50|1119.8|1119.4|1119.4|1118.8|1119.8|1119.4|1119.2|1118.8|456
1636620840000|2021-11-11 08:54:00|1119.2|1119|1119|1118.4|1119.2|1119|1119|1118.4|297
1636620850000|2021-11-11 08:54:10|1118.8|1118.6|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|500
1636620860000|2021-11-11 08:54:20|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.6|1118.2|505
1636620870000|2021-11-11 08:54:30|1118.6|1118.6|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|296
1636620880000|2021-11-11 08:54:40|1118.6||1118.6||1118.6||1118.6||0
1636620890000|2021-11-11 08:54:50||1118.2||1118.2||1118.2||1118.2|456
1636620900000|2021-11-11 08:55:00|1118.8|1118.4|1118.6|1118.2|1118.8|1118.6|1118.4|1118|2019
1636620910000|2021-11-11 08:55:10|1118|1117.8|1118.4|1118|1118.4|1118.2|1118|1117.8|7000
1636620920000|2021-11-11 08:55:20|1118.2|1117.8|1117.8|1117.4|1118.2|1117.8|1117.6|1117.2|0
1636620930000|2021-11-11 08:55:30|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.6|1734
1636620940000|2021-11-11 08:55:40|1118|1117.6|1118|1117.6|1118|1117.8|1117.8|1117.6|957
1636620950000|2021-11-11 08:55:50|1117.8|1117.4|1117.6|1117.2|1117.8|1117.4|1117.4|1117|457
1636620960000|2021-11-11 08:56:00|1117.4|1117|1117.4|1117.2|1117.6|1117.2|1117.4|1117|0
1636620970000|2021-11-11 08:56:10|1117.6|1117.4|1117.4|1117|1117.8|1117.4|1117.4|1117|111
1636620980000|2021-11-11 08:56:20|1117.2|1116.8|1117|1116.8|1117.2|1116.8|1116.8|1116.6|12298
1636620990000|2021-11-11 08:56:30|1117.2|1117|1118.2|1117.6|1118.2|1117.8|1117.2|1116.8|9558
1636621000000|2021-11-11 08:56:40|1118|1117.8|1117.6|1117.4|1118|1117.8|1117.6|1117.2|500
1636621010000|2021-11-11 08:56:50|1117.8|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.6|0
1636621030000|2021-11-11 08:57:10|1118.2|1117.8|1118.2|1117.6|1118.2|1117.8|1118|1117.4|0
1636621040000|2021-11-11 08:57:20|1118.4|1117.8|1118.4|1118|1118.4|1118|1118.4|1117.8|0
1636621050000|2021-11-11 08:57:30|1118.2|1117.8|1118.2|1117.6|1118.2|1117.8|1118|1117.6|0
1636621060000|2021-11-11 08:57:40|1118.4|1117.8|1118.6|1118|1118.6|1118.2|1118.2|1117.8|500
1636621070000|2021-11-11 08:57:50|1118.4|1117.8|1118.6|1118|1118.6|1118|1118.4|1117.8|1000
1636621080000|2021-11-11 08:58:00|1118.8|1118.2|1118.2|1117.8|1118.8|1118.4|1118.2|1117.8|935
1636621090000|2021-11-11 08:58:10||1118||1117.8||1118||1117.8|0
1636621100000|2021-11-11 08:58:20|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|0
1636621120000|2021-11-11 08:58:40|1118|1117.6|1118.2|1117.6|1118.2|1118|1118|1117.6|2268
1636621130000|2021-11-11 08:58:50|1118|1117.4|1117.8|1117.4|1118.2|1117.4|1117.6|1117.2|0
1636621150000|2021-11-11 08:59:10|1118|1117.6|1118.2|1117.6|1118.2|1118|1118|1117.6|347
1636621160000|2021-11-11 08:59:20|1118.4|1117.8|1118.6|1118.2|1118.6|1118.2|1118.4|1117.8|1258
1636621170000|2021-11-11 08:59:30|1118.4|1118|1118.2|1117.8|1118.4|1118|1118|1117.6|1471
1636621180000|2021-11-11 08:59:40|1118|1117.6|1118|1117.6|1118.2|1117.6|1118|1117.6|0
1636621200000|2021-11-11 09:00:00|1118.2|1117.8|1118.6|1118|1119|1118.8|1118.2|1117.8|9276
1636621220000|2021-11-11 09:00:20|1118.4|1117.8|1118.2|1117.6|1118.4|1117.8|1118.2|1117.6|388
1636621230000|2021-11-11 09:00:30|1118|1117.4|1117.8|1117.4|1118|1117.4|1117.6|1117.2|861
1636621240000|2021-11-11 09:00:40||1117.6||1117.4||1117.6||1117.4|610
1636621250000|2021-11-11 09:00:50|1117.6|1117.2|1116.8|1116.4|1117.6|1117.2|1116.6|1116.4|5729
1636621260000|2021-11-11 09:01:00|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1117|1116.6|500
1636621280000|2021-11-11 09:01:20|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1116.8|0
1636621290000|2021-11-11 09:01:30|1117.6|1117.2|1117|1116.4|1117.6|1117.2|1116.6|1116.4|1605
1636621310000|2021-11-11 09:01:50|1117.2|1116.6|1117|1116.6|1117.2|1116.8|1116.8|1116.6|0
1636621320000|2021-11-11 09:02:00|1116.8|1116.4|1117.2|1116.8|1117.2|1116.8|1116.6|1116.2|1093
1636621330000|2021-11-11 09:02:10|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|2271
1636621340000|2021-11-11 09:02:20||1117||1116.8||1117||1116.8|0
1636621360000|2021-11-11 09:02:40|1117|1116.6|1116.8|1116.6|1117|1116.6|1116.8|1116.4|500
1636621370000|2021-11-11 09:02:50||1116.4||1116.6||1116.6||1116.4|0
1636621380000|2021-11-11 09:03:00|1117|1116.8|1117.4|1117|1117.4|1117|1117|1116.6|142
1636621390000|2021-11-11 09:03:10|1117.2|1116.8|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1636621400000|2021-11-11 09:03:20|1117.6|1117.2|1117.4|1117|1117.8|1117.4|1117.4|1117|602
1636621410000|2021-11-11 09:03:30|1117.6|1117.2|1117.2|1117|1117.6|1117.2|1117.2|1117|3807
1636621420000|2021-11-11 09:03:40|1117|1116.8|1117.2|1117|1117.2|1117|1116.2|1116|21966
1636621430000|2021-11-11 09:03:50|1117.4|1117.2|1117.4|1117.2|1117.4|1117.2|1117.2|1117|643
1636621440000|2021-11-11 09:04:00||1117||1117||1117||1117|2024
1636621450000|2021-11-11 09:04:10|1117.2|1117.2|1117.4|1117|1117.6|1117.2|1117.2|1117|3249
1636621460000|2021-11-11 09:04:20|1117.2|1116.8|1117.2|1117|1117.4|1117|1117|1116.8|8302
1636621470000|2021-11-11 09:04:30|1117.4|1117.2|1117.4|1117|1117.6|1117.4|1117.2|1117|1798
1636621480000|2021-11-11 09:04:40|1117.6|1117.2|1117.4|1117.2|1117.6|1117.2|1117.4|1117.2|797
1636621490000|2021-11-11 09:04:50|1117.6|1117|1117.4|1117|1117.6|1117.2|1117|1116.8|6210
1636621500000|2021-11-11 09:05:00|1117.6|1117.2|1118|1117.6|1118|1117.6|1117.6|1117|1592
1636621510000|2021-11-11 09:05:10|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|1637
1636621520000|2021-11-11 09:05:20|1118.2|1117.8|1118.4|1118.2|1118.4|1118.2|1118|1117.6|6573
1636621530000|2021-11-11 09:05:30||1118||1118||1118||1118|0
1636621540000|2021-11-11 09:05:40|1118.2|1117.8|1118.2|1117.8|1118.4|1117.8|1118|1117.8|307
1636621550000|2021-11-11 09:05:50|1118.4|1118|1118|1117.6|1118.4|1118|1117.8|1117.6|4129
1636621560000|2021-11-11 09:06:00|1117.8|1117.4|1118|1117.8|1118|1117.8|1117.8|1117.4|736
1636621570000|2021-11-11 09:06:10|1118.2|1117.6|1118.2|1117.6|1118.2|1117.8|1118|1117.6|957
1636621580000|2021-11-11 09:06:20|1118.4|1117.8|1118.2|1117.8|1118.4|1118|1118.2|1117.8|1102
1636621590000|2021-11-11 09:06:30|1118|1117.6|1118.4|1117.8|1118.4|1117.8|1117.8|1117.6|500
1636621600000|2021-11-11 09:06:40|1118.6|1118|1118.8|1118.4|1119|1118.6|1118.6|1118|5803
1636621610000|2021-11-11 09:06:50|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118.2|28
1636621620000|2021-11-11 09:07:00|1118.4|1118|1118.4|1118|1118.6|1118.2|1118.4|1118|29
1636621630000|2021-11-11 09:07:10|1118.6|1118.2|1118.6|1118|1118.6|1118.2|1118.2|1118|297
1636621640000|2021-11-11 09:07:20|1118.8|1118.2|1118.8|1118.4|1119|1118.6|1118.8|1118|201
1636621660000|2021-11-11 09:07:40|1119||1118.8||1119||1118.8||0
1636621670000|2021-11-11 09:07:50|1118.6|1118.6|1119|1118.6|1119|1118.6|1118.6|1118.6|1921
1636621680000|2021-11-11 09:08:00|1118.8|1118.4|1119.6|1119.2|1119.6|1119.4|1118.8|1118.4|2680
1636621700000|2021-11-11 09:08:20|1119.8|1119.4|1119.8|1119.6|1119.8|1119.6|1119.8|1119.4|434
1636621710000|2021-11-11 09:08:30|1120||1120||1120||1120||1230
1636621740000|2021-11-11 09:09:00|1120.2|1119.8|1120.4|1120.2|1120.8|1120.2|1120.2|1119.8|495
1636621750000|2021-11-11 09:09:10|1120.6|1120|1120.4|1120|1120.6|1120|1120.2|1119.8|2401
1636621760000|2021-11-11 09:09:20|1120.2|1119.8|1120.2|1119.6|1120.2|1119.8|1119.8|1119.6|459
1636621770000|2021-11-11 09:09:30|1120||1120||1120.2||1120||0
1636621780000|2021-11-11 09:09:40|1119.8||1120||1120||1119.8||0
1636621790000|2021-11-11 09:09:50|1119.8|1119.4|1119.8|1119.2|1120|1119.4|1119.6|1119.2|693
1636621800000|2021-11-11 09:10:00|1120|1119.4|1120.2|1119.6|1120.2|1119.8|1120|1119.4|761
1636621810000|2021-11-11 09:10:10|1120||1120||1120||1120||0
1636621820000|2021-11-11 09:10:20|1120.2||1120.2||1120.2||1120||0
1636621830000|2021-11-11 09:10:30|1120|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.6|1959
1636621840000|2021-11-11 09:10:40|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1119.8|1119.6|1895
1636621850000|2021-11-11 09:10:50|1119.8|1119.4|1119.8|1119.4|1120|1119.4|1119.8|1119.4|0
1636621860000|2021-11-11 09:11:00||1119.6||1119.6||1119.6||1119.6|0
1636621880000|2021-11-11 09:11:20|1120||1120||1120||1120||1584
1636621890000|2021-11-11 09:11:30|1120.2|1119.4|1120.2|1119.6|1120.2|1119.6|1120.2|1119.4|0
1636621900000|2021-11-11 09:11:40|1120.4|1119.8|1120|1119.8|1120.4|1120|1120|1119.8|1848
1636621910000|2021-11-11 09:11:50|1119.8|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.4|294
1636621950000|2021-11-11 09:12:30|1119.8|1119.4|1120.4|1120|1120.4|1120|1119.8|1119.4|4459
1636621960000|2021-11-11 09:12:40||1119.8||1119.8||1119.8||1119.8|0
1636621970000|2021-11-11 09:12:50|1120.2||1120.2||1120.2||1120.2||0
1636621990000|2021-11-11 09:13:10|1120|1119.6|1120.2|1119.6|1120.2|1119.8|1120|1119.6|4169
1636622000000|2021-11-11 09:13:20|1120|1119.8|1120|1119.6|1120.2|1120|1120|1119.6|500
1636622010000|2021-11-11 09:13:30|1120.2|1119.4|1119.8|1119.4|1120.2|1119.4|1119.6|1119.4|373
1636622020000|2021-11-11 09:13:40|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|0
1636622030000|2021-11-11 09:13:50|1119.4|1119|1119.4|1118.8|1119.4|1119|1119.2|1118.8|1195
1636622040000|2021-11-11 09:14:00|1119.2|1119|1119.4|1119.2|1119.4|1119.2|1119.2|1119|242
1636622060000|2021-11-11 09:14:20|1119.2|1119|1119.2|1118.8|1119.2|1119|1119.2|1118.8|460
1636622070000|2021-11-11 09:14:30|1119|1119|1118.8|1118.4|1119|1119|1118.4|1118|8073
1636622080000|2021-11-11 09:14:40|1118.6|1118.2|1118.2|1118|1118.6|1118.2|1118.2|1118|457
1636622090000|2021-11-11 09:14:50|1118.4|1118.2|1119|1118.6|1119|1118.6|1118.4|1118.2|5728
1636622100000|2021-11-11 09:15:00|1118.8|1118.4|1119.2|1118.6|1119.2|1118.6|1118.8|1118.4|79
1636622110000|2021-11-11 09:15:10|1119||1119||1119||1119||0
1636622120000|2021-11-11 09:15:20|1118.8||1119||1119||1118.8||0
1636622130000|2021-11-11 09:15:30|1118.8||1118.8||1118.8||1118.8||0
1636622140000|2021-11-11 09:15:40|1119|1118.8|1119.4|1119.2|1119.6|1119.2|1119|1118.8|0
1636622150000|2021-11-11 09:15:50|1119.2|1119|1118.8|1118.4|1119.2|1119|1118.8|1118.4|1106
1636622160000|2021-11-11 09:16:00|1119|1118.6|1119.2|1118.6|1119.2|1118.8|1119|1118.6|0
1636622170000|2021-11-11 09:16:10||1118.4||1118.6||1118.6||1118.4|0
1636622180000|2021-11-11 09:16:20|1119|1118.4|1119.2|1118.8|1119.2|1118.8|1118.8|1118.4|805
1636622190000|2021-11-11 09:16:30|1119|1119|1119.6|1119.2|1119.6|1119.2|1119|1119|1677
1636622200000|2021-11-11 09:16:40|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|0
1636622210000|2021-11-11 09:16:50|1119.2|1118.8|1119.2|1118.8|1119.4|1118.8|1119.2|1118.8|0
1636622220000|2021-11-11 09:17:00|1119.4|1119|1119.4|1119.2|1119.4|1119.2|1119.4|1119|0
1636622230000|2021-11-11 09:17:10|1119.2|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|0
1636622240000|2021-11-11 09:17:20||1118.6||1118.8||1118.8||1118.6|0
1636622250000|2021-11-11 09:17:30|1119|1119|1119.2|1118.8|1119.2|1119|1119|1118.8|500
1636622260000|2021-11-11 09:17:40|1119||1119.2||1119.2||1119||0
1636622270000|2021-11-11 09:17:50|1119||1119||1119.2||1119||0
1636622280000|2021-11-11 09:18:00|1119.2|1119|1119.2|1118.8|1119.6|1119.2|1119.2|1118.8|5516
1636622290000|2021-11-11 09:18:10|1119|1118.6|1120|1119.6|1120|1119.6|1118.8|1118.6|11868
1636622300000|2021-11-11 09:18:20|1119.8|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.2|2175
1636622320000|2021-11-11 09:18:40|1119.8||1120||1120||1119.8||500
1636622330000|2021-11-11 09:18:50|1119.8|1119.4|1119.8|1119.6|1120|1119.6|1119.8|1119.4|400
1636622340000|2021-11-11 09:19:00||1119.4||1119.6||1119.6||1119.4|0
1636622350000|2021-11-11 09:19:10|1119.6|1119.4|1120|1119.8|1120|1119.8|1119.6|1119.4|1661
1636622370000|2021-11-11 09:19:30|1120.2|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|7725
1636622390000|2021-11-11 09:19:50|1120|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.6|1521
1636622400000|2021-11-11 09:20:00|1119.8||1120||1120||1119.8||500
1636622410000|2021-11-11 09:20:10|1120.2|1119.8|1120.4|1120|1120.4|1120.2|1120.2|1119.8|1447
1636622420000|2021-11-11 09:20:20|1120.2|1119.8|1120.4|1120|1120.4|1120|1120.2|1119.8|0
1636622430000|2021-11-11 09:20:30|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|1467
1636622440000|2021-11-11 09:20:40|1119.8|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.6|0
1636622450000|2021-11-11 09:20:50||1119.8||1119.8||1119.8||1119.8|0
1636622460000|2021-11-11 09:21:00||1119.6||1119.6||1119.6||1119.6|0
1636622470000|2021-11-11 09:21:10|1120.2|1119.8|1120.4|1120|1120.4|1120|1120.2|1119.8|1635
1636622480000|2021-11-11 09:21:20||1120.2||1120||1120.2||1120|500
1636622490000|2021-11-11 09:21:30||1120.2||1120||1120.2||1120|0
1636622500000|2021-11-11 09:21:40|1120.6|1120.2|1120.6|1120.2|1120.8|1120.2|1120.6|1120.2|0
1636622510000|2021-11-11 09:21:50|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.4|1120.2|29
1636622520000|2021-11-11 09:22:00|1120.4|1120|1120|1119.6|1120.4|1120|1120|1119.6|1074
1636622530000|2021-11-11 09:22:10||1119.8||1119.6||1119.8||1119.6|62
1636622540000|2021-11-11 09:22:20|1119.8||1120||1120||1119.8||25
1636622560000|2021-11-11 09:22:40|1119.8|1119.4|1119.4|1118.8|1119.8|1119.4|1119.2|1118.8|974
1636622580000|2021-11-11 09:23:00|1119.2|1119|1119|1118.6|1119.2|1119.2|1119|1118.6|500
1636622590000|2021-11-11 09:23:10|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|728
1636622600000|2021-11-11 09:23:20|1119.2|1118.8|1119.2|1119|1119.2|1119|1119.2|1118.8|602
1636622610000|2021-11-11 09:23:30|1119|1118.8|1118.8|1118.4|1119.2|1118.8|1118.6|1118.4|2468
1636622620000|2021-11-11 09:23:40|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|407
1636622630000|2021-11-11 09:23:50|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|0
1636622640000|2021-11-11 09:24:00|1119|1118.6|1118.6|1118.2|1119|1118.8|1118.4|1118|1303
1636622650000|2021-11-11 09:24:10|1118.4|1118|1118.4|1118|1118.4|1118.2|1118.4|1118|500
1636622660000|2021-11-11 09:24:20||1118.2||1118||1118.2||1118|0
1636622680000|2021-11-11 09:24:40|1118.2|1118.2|1118|1117.6|1118.2|1118.2|1117.8|1117.6|8208
1636622690000|2021-11-11 09:24:50|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.4|1806
1636622700000|2021-11-11 09:25:00|1118|1117.6|1117.6|1117.2|1118|1117.6|1117.6|1117.2|1105
1636622710000|2021-11-11 09:25:10|1117.8|1117|1117.6|1117.2|1117.8|1117.2|1117.4|1117|550
1636622720000|2021-11-11 09:25:20|1117.4||1117.4||1117.6||1117.4||0
1636622730000|2021-11-11 09:25:30|1117.6|1117|1117.6|1117.2|1117.6|1117.2|1117.4|1117|0
1636622740000|2021-11-11 09:25:40|1117.4|1117|1117.4|1117|1117.4|1117.2|1117.2|1116.8|0
1636622750000|2021-11-11 09:25:50|1117|1116.8|1118|1117.6|1118.2|1117.8|1117|1116.8|13179
1636622760000|2021-11-11 09:26:00|1117.8|1117.4|1118|1117.4|1118|1117.6|1117.6|1117.4|1627
1636622770000|2021-11-11 09:26:10|1118.2|1117.6|1118.4|1118|1118.4|1118|1118.2|1117.6|0
1636622800000|2021-11-11 09:26:40|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1117.8|1117.4|241
1636622810000|2021-11-11 09:26:50||1117.4||1117.4||1117.4||1117.4|0
1636622820000|2021-11-11 09:27:00|1118.2|1117.6|1118.2|1118|1118.2|1118|1118.2|1117.6|1445
1636622830000|2021-11-11 09:27:10|1118|1117.8|1118.2|1118|1118.4|1118|1117.8|1117.4|14204
1636622840000|2021-11-11 09:27:20|1118.4|1118.2|1118.4|1118|1118.8|1118.4|1118.4|1118|1238
1636622850000|2021-11-11 09:27:30|1118.6|1118.2|1118.8|1118.2|1118.8|1118.2|1118.6|1118.2|806
1636622860000|2021-11-11 09:27:40|1119|1118.4|1120|1119.8|1120|1119.8|1119|1118.4|4447
1636622870000|2021-11-11 09:27:50|1120.2|1119.6|1121.2|1121|1121.4|1121|1120.2|1119.6|16006
1636622880000|2021-11-11 09:28:00|1121|1120.8|1120.4|1120|1121.2|1120.8|1120.4|1120|6406
1636622890000|2021-11-11 09:28:10|1120.6|1120.2|1120.8|1120.4|1120.8|1120.6|1120.6|1120.2|9293
1636622900000|2021-11-11 09:28:20|1120.2|1120|1121.6|1121.2|1121.6|1121.4|1120.2|1120|33223
1636622910000|2021-11-11 09:28:30|1121.4|1121|1121.8|1121.2|1122|1121.6|1121.2|1121|11532
1636622920000|2021-11-11 09:28:40|1121.6|1121|1121.6|1121.2|1122|1121.4|1121.2|1120.8|6753
1636622930000|2021-11-11 09:28:50|1121.2|1121|1121.2|1121|1121.6|1121.4|1121.2|1120.8|41509
1636622940000|2021-11-11 09:29:00||1120.8||1120.8||1120.8||1120.8|1927
1636622950000|2021-11-11 09:29:10|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|2347
1636622960000|2021-11-11 09:29:20|1120.8|1120.4|1120.8|1120.4|1121|1120.6|1120.8|1120.4|1339
1636622970000|2021-11-11 09:29:30|1121|1120.6|1121.4|1121|1121.6|1121|1121|1120.6|4760
1636622980000|2021-11-11 09:29:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.4|1121.4|1121.2|0
1636622990000|2021-11-11 09:29:50|1121.4|1121|1121.8|1121.4|1121.8|1121.4|1121.4|1121|3974
1636623000000|2021-11-11 09:30:00|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.4|676
1636623020000|2021-11-11 09:30:20|1122.2|1121.8|1122.2|1121.8|1122.4|1121.8|1122.2|1121.6|21881
1636623030000|2021-11-11 09:30:30|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.4|1121|5967
1636623040000|2021-11-11 09:30:40|1121.6|1121|1121.4|1121|1121.6|1121|1121.2|1120.8|5000
1636623050000|2021-11-11 09:30:50|1121.6|1120.4|1121.2|1120.8|1121.6|1120.8|1120.8|1120.4|24020
1636623060000|2021-11-11 09:31:00|1121|1120.6|1120.8|1120.6|1121|1120.6|1120.8|1120.6|309
1636623070000|2021-11-11 09:31:10|1121|1120.8|1121|1120.6|1121|1120.8|1121|1120.6|2000
1636623080000|2021-11-11 09:31:20|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.6|1120.2|601
1636623090000|2021-11-11 09:31:30|1120.8|1120.4|1120.6|1120.2|1121|1120.4|1120.6|1120.2|904
1636623100000|2021-11-11 09:31:40|1120.4|1120|1120.8|1120.4|1121|1120.6|1120.2|1119.8|2292
1636623110000|2021-11-11 09:31:50|1121|1120.6|1121|1120.8|1121.4|1121|1121|1120.6|576
1636623120000|2021-11-11 09:32:00|1121.2|1120.6|1120.8|1120.4|1121.2|1120.6|1120.6|1120.4|1042
1636623130000|2021-11-11 09:32:10|1121|1120.6|1120.8|1120.6|1121.2|1120.8|1120.8|1120.4|1698
1636623140000|2021-11-11 09:32:20||1120.4||1120.6||1120.6||1120.4|0
1636623150000|2021-11-11 09:32:30|1120.6|1120.4|1120.6|1120.4|1120.6|1120.4|1120.4|1120.2|500
1636623160000|2021-11-11 09:32:40|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.4|953
1636623170000|2021-11-11 09:32:50|1120.8|1120.4|1120.4|1120|1120.8|1120.4|1120.2|1120|2115
1636623180000|2021-11-11 09:33:00|1120.2|1119.8|1119.8|1119.6|1120.2|1119.8|1119.6|1118.8|25971
1636623190000|2021-11-11 09:33:10|1120|1119.8|1120|1119.6|1120.2|1120|1120|1119.6|2100
1636623200000|2021-11-11 09:33:20|1119.6|1119.4|1119.4|1119|1119.6|1119.4|1119.4|1118.8|5351
1636623210000|2021-11-11 09:33:30|1119.6||1119.4||1119.6||1119.4||0
1636623220000|2021-11-11 09:33:40|1119.2|1119.2|1119.2|1118.8|1119.2|1119.2|1119.2|1118.8|0
1636623230000|2021-11-11 09:33:50|1119.4|1119|1119.4|1118.8|1119.6|1119.4|1119.4|1118.8|477
1636623240000|2021-11-11 09:34:00|1119.2|1119|1120|1119.4|1120|1119.4|1119.2|1119|18741
1636623250000|2021-11-11 09:34:10|1119.8|1119.6|1120.2|1119.8|1120.2|1119.8|1119.8|1119.6|0
1636623260000|2021-11-11 09:34:20|1119.8|1119.6|1119.6|1119.4|1119.8|1119.6|1119.6|1119.4|733
1636623270000|2021-11-11 09:34:30|1119.4|1119.2|1119.4|1119|1119.4|1119.2|1119.4|1119|236
1636623280000|2021-11-11 09:34:40|1119.2|1118.8|1119.4|1118.8|1119.4|1119|1119|1118.8|886
1636623290000|2021-11-11 09:34:50|1119.2||1119||1119.2||1119||0
1636623300000|2021-11-11 09:35:00|1119.2|1119|1119.8|1119.4|1119.8|1119.4|1119|1118.6|22020
1636623310000|2021-11-11 09:35:10|1119.6|1119.2|1119.4|1119|1119.8|1119.4|1119.2|1119|956
1636623320000|2021-11-11 09:35:20|1119.2||1119.2||1119.2||1119.2||0
1636623330000|2021-11-11 09:35:30|1119|1118.8|1119|1118.6|1119.2|1118.8|1118.8|1118.6|355
1636623340000|2021-11-11 09:35:40|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|500
1636623350000|2021-11-11 09:35:50|1118.8|1118.4|1118.8|1118.4|1118.8|1118.6|1118.8|1118.2|0
1636623360000|2021-11-11 09:36:00|1118.6|1118.2|1118.2|1117.8|1118.8|1118.4|1118.2|1117.8|1103
1636623370000|2021-11-11 09:36:10|1118|1118|1118.6|1118.2|1118.8|1118.6|1118|1118|10076
1636623380000|2021-11-11 09:36:20|1118.4|1118|1118.4|1118.2|1118.4|1118.2|1118.4|1118|0
1636623390000|2021-11-11 09:36:30|1118.2|1118|1118.2|1117.6|1118.2|1118|1118|1117.6|315
1636623400000|2021-11-11 09:36:40|1118|1117.4|1117.8|1117.4|1118|1117.6|1117.8|1117.2|0
1636623410000|2021-11-11 09:36:50|1117.6|1117.2|1117.6|1117.4|1117.6|1117.4|1117.6|1117.2|0
1636623420000|2021-11-11 09:37:00|1117.8|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1636623430000|2021-11-11 09:37:10|1117.4|1117|1117.4|1116.8|1117.4|1117|1117|1116.6|466
1636623440000|2021-11-11 09:37:20|1117.2|1117|1117|1116.6|1117.2|1117|1116.8|1116.4|2053
1636623450000|2021-11-11 09:37:30|1116.8|1116.4|1117|1116.6|1117|1116.8|1116.8|1116.4|2115
1636623460000|2021-11-11 09:37:40|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1117|1116.6|0
1636623470000|2021-11-11 09:37:50|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|0
1636623480000|2021-11-11 09:38:00|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1636623490000|2021-11-11 09:38:10|1117.6|1117.2|1117|1116.8|1117.8|1117.4|1117|1116.6|761
1636623500000|2021-11-11 09:38:20|1117.2|1117|1116.8|1116.4|1117.6|1117.2|1116.8|1116.4|3142
1636623520000|2021-11-11 09:38:40|1116.6|1116.2|1116.6|1116.2|1116.8|1116.2|1116.4|1116.2|2
1636623530000|2021-11-11 09:38:50|1116.4||1116.4||1116.4||1116.4||0
1636623540000|2021-11-11 09:39:00|1116.6|1116.4|1117|1116.4|1117|1116.4|1116.6|1116.2|1745
1636623550000|2021-11-11 09:39:10|1116.8|1116.6|1117.2|1116.8|1117.2|1116.8|1116.8|1116.6|1019
1636623560000|2021-11-11 09:39:20|1117|1116.6|1117.2|1116.8|1117.4|1117|1116.8|1116.4|10704
1636623570000|2021-11-11 09:39:30|1117||1117||1117.2||1117||0
1636623580000|2021-11-11 09:39:40|1117.2|1117|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|3613
1636623590000|2021-11-11 09:39:50|1117.4|1117|1117.4|1117|1117.8|1117.4|1117.4|1117|2321
1636623600000|2021-11-11 09:40:00|1117.2|1116.8|1117.4|1116.8|1117.4|1117.2|1117.2|1116.8|1157
1636623610000|2021-11-11 09:40:10|1117.2||1117.2||1117.4||1117.2||0
1636623630000|2021-11-11 09:40:30|1117|1117|1117.2|1117|1117.2|1117|1117|1116.6|978
1636623640000|2021-11-11 09:40:40|1117.8|1117.2|1117.8|1117.4|1118|1117.4|1117.8|1117.2|8850
1636623650000|2021-11-11 09:40:50|1118|1117.6|1118|1117.8|1118|1117.8|1118|1117.6|60
1636623660000|2021-11-11 09:41:00|1118.2||1118.2||1118.2||1118.2||271
1636623670000|2021-11-11 09:41:10|1118|1117.6|1117.8|1117.4|1118.2|1117.6|1117.8|1117.4|34
1636623680000|2021-11-11 09:41:20|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.4|0
1636623690000|2021-11-11 09:41:30|1118.2|1117.8|1118.2|1117.6|1118.2|1118|1118|1117.6|631
1636623700000|2021-11-11 09:41:40|1118||1118||1118||1118||0
1636623720000|2021-11-11 09:42:00|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1117.8|1117.4|980
1636623730000|2021-11-11 09:42:10|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1117.8|1117.4|2400
1636623740000|2021-11-11 09:42:20||1117.4||1117.6||1117.6||1117.4|0
1636623750000|2021-11-11 09:42:30|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|0
1636623760000|2021-11-11 09:42:40|||||||||274
1636623780000|2021-11-11 09:43:00||1117.6||1117.6||1117.6||1117.6|0
1636623790000|2021-11-11 09:43:10|1118|1117.8|1117.8|1117.4|1118|1117.8|1117.8|1117.4|58
1636623800000|2021-11-11 09:43:20||1117.6||1117.6||1117.6||1117.6|50
1636623810000|2021-11-11 09:43:30||1117.4||1117.4||1117.4||1117.4|9
1636623820000|2021-11-11 09:43:40|1118|1117.6|1117.4|1117|1118|1117.6|1117.4|1117|5975
1636623830000|2021-11-11 09:43:50|1117.2|1117.2|1117.4|1117|1117.4|1117.2|1117.2|1117|750
1636623840000|2021-11-11 09:44:00|1117.6||1117.4||1117.6||1117.4||0
1636623850000|2021-11-11 09:44:10||1117.2||1117||1117.2||1117|0
1636623860000|2021-11-11 09:44:20|1117.6|1117.2|1117.8|1117.4|1118|1117.4|1117.6|1117|3820
1636623870000|2021-11-11 09:44:30||1117.2||1117.4||1117.4||1117.2|83
1636623880000|2021-11-11 09:44:40||1117.2||1117.2||1117.2||1117.2|0
1636623890000|2021-11-11 09:44:50||1117.4||1117.2||1117.4||1117.2|100
1636623900000|2021-11-11 09:45:00|1117.6|1117.4|1117.4|1117.2|1117.6|1117.4|1117.4|1117.2|28
1636623910000|2021-11-11 09:45:10|1117.2|1117|1117.2|1117|1117.4|1117|1117.2|1117|417
1636623920000|2021-11-11 09:45:20|1117|1116.8|1117.2|1116.6|1117.2|1116.8|1117|1116.6|1687
1636623930000|2021-11-11 09:45:30|1117||1117||1117||1117||0
1636623940000|2021-11-11 09:45:40|1116.8|1116.2|1116.6|1116.2|1117|1116.4|1116.6|1116.2|5000
1636623950000|2021-11-11 09:45:50|1116.4|1116|1117|1116.6|1117|1116.6|1116.4|1116|457
1636623960000|2021-11-11 09:46:00|1117.2||1117.2||1117.2||1117.2||0
1636623970000|2021-11-11 09:46:10|1117|1116.4|1116.8|1116.2|1117|1116.4|1116.6|1116.2|434
1636623980000|2021-11-11 09:46:20||1116.4||1116.4||1116.4||1116.4|0
1636623990000|2021-11-11 09:46:30|1116.6|1116.2|1116.8|1116.2|1116.8|1116.2|1116.6|1116.2|0
1636624000000|2021-11-11 09:46:40|1117|1116.4|1117|1116.6|1117|1116.6|1117|1116.4|0
1636624010000|2021-11-11 09:46:50|1117.2|1116.8|1116.4|1116|1117.2|1117|1116.2|1116|10437
1636624020000|2021-11-11 09:47:00|1116.6|1116.2|1116|1115.8|1116.6|1116.2|1116|1115.6|14202
1636624030000|2021-11-11 09:47:10|1116.2|1116|1116.6|1116.2|1116.8|1116.4|1116.2|1116|56873
1636624050000|2021-11-11 09:47:30|1116.4|1116.4|1116.6|1116.2|1116.6|1116.4|1116.4|1116.2|0
1636624060000|2021-11-11 09:47:40|1116.4|1116.4|1116.4|1116.2|1116.4|1116.4|1116.2|1116|749
1636624070000|2021-11-11 09:47:50|1116.6|1116|1116.6|1116.2|1116.6|1116.2|1116.6|1116|1823
1636624080000|2021-11-11 09:48:00|1116.4|1116|1115.8|1115.4|1116.6|1116|1115.8|1115.4|3117
1636624090000|2021-11-11 09:48:10||1115.6||1115.4||1115.6||1115.4|0
1636624100000|2021-11-11 09:48:20|1115.6|1115.2|1115.6|1115.2|1115.6|1115.4|1115.6|1115.2|0
1636624110000|2021-11-11 09:48:30||1115.4||1115.4||1115.4||1115.2|0
1636624120000|2021-11-11 09:48:40|1115.4|1115.2|1115.4|1115.2|1115.4|1115.2|1115.4|1115|500
1636624130000|2021-11-11 09:48:50|1115.6|1115.4|1115.6|1115.4|1115.8|1115.6|1115.6|1115.4|3656
1636624140000|2021-11-11 09:49:00|1115.4|1115.2|1115.4|1115.2|1115.8|1115.2|1115.4|1115|4494
1636624150000|2021-11-11 09:49:10|1115.6|1115|1115.8|1115.2|1115.8|1115.2|1115.6|1115|9166
1636624160000|2021-11-11 09:49:20|1116|1115.4|1115.8|1115.6|1116|1115.8|1115.8|1115.4|528
1636624170000|2021-11-11 09:49:30|1116|1115.8|1116.4|1115.8|1116.4|1116.2|1116|1115.8|10109
1636624180000|2021-11-11 09:49:40|1116.2|1116|1116|1115.6|1116.2|1116|1116|1115.6|3123
1636624190000|2021-11-11 09:49:50|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|500
1636624200000|2021-11-11 09:50:00|1115.8||1116||1116||1115.8||0
1636624210000|2021-11-11 09:50:10|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|0
1636624220000|2021-11-11 09:50:20|1116.2||1116||1116.2||1116||0
1636624250000|2021-11-11 09:50:50|1116.2|1115.8|1116|1115.8|1116.2|1115.8|1116|1115.6|4581
1636624280000|2021-11-11 09:51:20|1115.8|1115.6|1115.8|1115.6|1116|1115.6|1115.8|1115.4|435
1636624290000|2021-11-11 09:51:30|1115.6|1115.4|1116|1115.6|1116.2|1115.6|1115.6|1115.2|1921
1636624310000|2021-11-11 09:51:50|1116.2|1115.8|1116.4|1116|1116.4|1116|1116.2|1115.8|127
1636624320000|2021-11-11 09:52:00|1116.8|1116.2|1116.6|1116.2|1117.2|1116.8|1116.6|1116.2|4053
1636624330000|2021-11-11 09:52:10|1116.8|1116|1117|1116.6|1117|1116.6|1116.8|1116|689
1636624340000|2021-11-11 09:52:20|1116.8||1116.8||1116.8||1116.8||509
1636624350000|2021-11-11 09:52:30|1116.6|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|787
1636624360000|2021-11-11 09:52:40||1116.4||1116.4||1116.4||1116.4|0
1636624370000|2021-11-11 09:52:50|1116.8|1116.6|1117|1116.8|1117|1116.8|1116.8|1116.4|973
1636624380000|2021-11-11 09:53:00|1117.2||1117.2||1117.2||1117||0
1636624390000|2021-11-11 09:53:10|1117.4||1117.2||1117.4||1117.2||0
1636624400000|2021-11-11 09:53:20|1117.4||1117.2||1117.4||1117.2||0
1636624410000|2021-11-11 09:53:30|1117.4||1117.4||1117.4||1117.4||0
1636624420000|2021-11-11 09:53:40|1117.2||1117.2||1117.2||1117.2||0
1636624430000|2021-11-11 09:53:50|1117||1117||1117||1117||0
1636624440000|2021-11-11 09:54:00|1116.8|1116.6|1116.2|1116|1116.8|1116.6|1116.2|1116|311
1636624450000|2021-11-11 09:54:10||1115.8||1115.8||1115.8||1115.8|448
1636624460000|2021-11-11 09:54:20|1116||1116.2||1116.2||1116||250
1636624480000|2021-11-11 09:54:40|1116|1115.6|1116|1115.4|1116|1115.6|1115.8|1115.4|0
1636624490000|2021-11-11 09:54:50|1115.8|1115.6|1116.2|1115.8|1116.2|1115.8|1115.8|1115.6|500
1636624500000|2021-11-11 09:55:00|1116.4|1116|1116.4|1116|1116.4|1116.2|1116.2|1116|3458
1636624510000|2021-11-11 09:55:10|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|0
1636624520000|2021-11-11 09:55:20|1116.4||1116.6||1116.6||1116.4||0
1636624530000|2021-11-11 09:55:30|1116.8|1116.4|1116.4|1116|1116.8|1116.4|1116.4|1116|4652
1636624540000|2021-11-11 09:55:40|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.8|457
1636624550000|2021-11-11 09:55:50|1116.4|1116|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1636624560000|2021-11-11 09:56:00|1116.6||1116.6||1116.6||1116.6||0
1636624570000|2021-11-11 09:56:10||1116.2||1116.4||1116.4||1116.2|301
1636624580000|2021-11-11 09:56:20|1116.4|1116.2|1116.4|1116|1116.4|1116.2|1116.4|1116|359
1636624590000|2021-11-11 09:56:30|1116.6|1116.2|1116.6|1116.2|1116.6|1116.4|1116.6|1116.2|321
1636624600000|2021-11-11 09:56:40|1116.4|1116|1116.2|1116|1116.4|1116|1116.2|1116|0
1636624610000|2021-11-11 09:56:50|1116.4||1116.4||1116.4||1116.4||0
1636624620000|2021-11-11 09:57:00|1116.2|1116.2|1116.6|1116.2|1116.6|1116.4|1116.2|1116.2|2930
1636624630000|2021-11-11 09:57:10|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.2|1116|1104
1636624640000|2021-11-11 09:57:20|1116.8|1116.4|1116.8|1116.2|1116.8|1116.6|1116.8|1116.2|524
1636624660000|2021-11-11 09:57:40|1117|1116.4|1117.4|1117|1117.6|1117.2|1117|1116.4|4655
1636624670000|2021-11-11 09:57:50|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.4|1117.2|6746
1636624680000|2021-11-11 09:58:00||1117.4||1117.4||1117.4||1117.4|0
1636624700000|2021-11-11 09:58:20|1117.8|1117.6|1117.6|1117.2|1118|1117.6|1117.6|1117.2|513
1636624710000|2021-11-11 09:58:30|1117.8||1117.8||1117.8||1117.8||0
1636624720000|2021-11-11 09:58:40|1117.6|1117|1117.6|1117.2|1117.6|1117.2|1117.6|1117|0
1636624730000|2021-11-11 09:58:50|1117.8|1117.4|1118|1117.6|1118|1117.6|1117.8|1117.4|1918
1636624740000|2021-11-11 09:59:00|1117.8|1117.8|1117.6|1117.2|1118|1117.8|1117.6|1117.2|2950
1636624760000|2021-11-11 09:59:20|1117.8|1117.4|1118|1117.4|1118|1117.8|1117.8|1117.2|1173
1636624770000|2021-11-11 09:59:30|||||||||10
1636624780000|2021-11-11 09:59:40|1117.8|1117.6|1117.8|1117.6|1117.8|1117.6|1117.8|1117.6|0
1636624790000|2021-11-11 09:59:50|1118|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|2163
1636624800000|2021-11-11 10:00:00||1117.8||1117.6||1117.8||1117.6|0
1636624810000|2021-11-11 10:00:10|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|2252
1636624820000|2021-11-11 10:00:20|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1636624830000|2021-11-11 10:00:30|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|0
1636624840000|2021-11-11 10:00:40||1117.6||1117.6||1117.6||1117.6|0
1636624870000|2021-11-11 10:01:10|1118|1117.8|1118.2|1117.8|1118.4|1118|1118|1117.8|3592
1636624910000|2021-11-11 10:01:50|1118|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.4|3946
1636624920000|2021-11-11 10:02:00|1118.2|1117.8|1118.2|1117.8|1118.4|1118|1118.2|1117.8|1787
1636624930000|2021-11-11 10:02:10|1118.4||1118.4||1118.4||1118.4||0
1636624940000|2021-11-11 10:02:20|1118.6|1118|1118.6|1118.2|1118.8|1118.4|1118.6|1118|1348
1636624950000|2021-11-11 10:02:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1636624960000|2021-11-11 10:02:40|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.2|1118|1515
1636624970000|2021-11-11 10:02:50|1118.6|1118.2|1118.8|1118.2|1118.8|1118.4|1118.6|1118.2|99
1636624980000|2021-11-11 10:03:00|1118.6|1118|1118.6|1118|1118.6|1118|1118.6|1118|0
1636624990000|2021-11-11 10:03:10|1118.8|1118.2|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|0
1636625000000|2021-11-11 10:03:20|1118.4||1118.4||1118.6||1118.4||0
1636625010000|2021-11-11 10:03:30|1118.6|1118.4|1119|1118.4|1119|1118.6|1118.6|1118.4|63
1636625020000|2021-11-11 10:03:40|1118.8|1118.6|1118.8|1118.2|1119|1118.6|1118.8|1118.2|510
1636625030000|2021-11-11 10:03:50|1118.6|1118.4|1118.6|1118.2|1118.6|1118.4|1118.6|1118.2|0
1636625040000|2021-11-11 10:04:00|1118.8||1118.8||1118.8||1118.8||0
1636625050000|2021-11-11 10:04:10|1118.6|1118|1118.4|1118|1118.6|1118|1118.2|1117.8|1154
1636625060000|2021-11-11 10:04:20|1118.2||1118.4||1118.4||1118.2||0
1636625070000|2021-11-11 10:04:30|1118.2||1118.4||1118.4||1118.2||0
1636625080000|2021-11-11 10:04:40|1118.2||1118.2||1118.2||1118.2||0
1636625090000|2021-11-11 10:04:50|1118|1117.8|1117.8|1117.6|1118|1117.8|1117.8|1117.4|193
1636625100000|2021-11-11 10:05:00|1118|1117.8|1117.8|1117.6|1118.2|1117.8|1117.8|1117.6|790
1636625110000|2021-11-11 10:05:10|1118||1118.2||1118.2||1118||1749
1636625120000|2021-11-11 10:05:20|1118||1118.2||1118.2||1118||0
1636625130000|2021-11-11 10:05:30|1118||1118.2||1118.2||1118||0
1636625140000|2021-11-11 10:05:40|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1117.8|1117.8|1614
1636625160000|2021-11-11 10:06:00|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1636625170000|2021-11-11 10:06:10|1118.2||1118.2||1118.2||1118||0
1636625180000|2021-11-11 10:06:20|1118.4|1117.8|1118.2|1117.8|1118.4|1118|1118|1117.8|0
1636625200000|2021-11-11 10:06:40|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.2|1071
1636625220000|2021-11-11 10:07:00||1117.2||1117.4||1117.4||1117.2|0
1636625250000|2021-11-11 10:07:30|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.6|0
1636625280000|2021-11-11 10:08:00|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|0
1636625290000|2021-11-11 10:08:10|1118.2|1117.8|1118.6|1118|1118.6|1118.2|1118.2|1117.8|500
1636625300000|2021-11-11 10:08:20|1118.8|1118.2|1118.8|1118.4|1118.8|1118.4|1118.8|1118|0
1636625310000|2021-11-11 10:08:30|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|0
1636625320000|2021-11-11 10:08:40|1118.8||1118.8||1119||1118.8||0
1636625340000|2021-11-11 10:09:00|1119|1118.8|1118.8|1118.6|1119|1118.8|1118.8|1118.6|456
1636625350000|2021-11-11 10:09:10|1119|1118.8|1119|1118.6|1119|1118.8|1119|1118.6|1803
1636625360000|2021-11-11 10:09:20||1118.8||1118.8||1118.8||1118.6|0
1636625380000|2021-11-11 10:09:40|1118.8|1118.6|1118.6|1118.2|1118.8|1118.6|1118.2|1118|1827
1636625390000|2021-11-11 10:09:50|1118.4|1118|1118.8|1118.4|1118.8|1118.4|1118.2|1118|1967
1636625400000|2021-11-11 10:10:00|1119|1118.6|1119|1118.6|1119|1118.8|1118.8|1118.4|0
1636625410000|2021-11-11 10:10:10|1118.8|1118.4|1118.6|1118.2|1119|1118.4|1118.6|1118.2|23
1636625420000|2021-11-11 10:10:20|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|2412
1636625430000|2021-11-11 10:10:30|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1636625440000|2021-11-11 10:10:40||1118||1118.2||1118.2||1118|0
1636625450000|2021-11-11 10:10:50|1118.4|1118|1118.4|1118.2|1118.4|1118.2|1118.4|1118|0
1636625460000|2021-11-11 10:11:00|1118.2|1118|1118|1117.8|1118.2|1118|1118|1117.8|1416
1636625470000|2021-11-11 10:11:10|1118.2|1118|1118.6|1118|1118.6|1118.2|1118.2|1118|534
1636625480000|2021-11-11 10:11:20|1118.4||1118.4||1118.4||1118.4||200
1636625490000|2021-11-11 10:11:30|1118.6||1118.2||1118.6||1118.2||0
1636625500000|2021-11-11 10:11:40|1118.4||1118.2||1118.4||1118.2||0
1636625520000|2021-11-11 10:12:00|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|0
1636625530000|2021-11-11 10:12:10||1118||1118||1118||1118|0
1636625540000|2021-11-11 10:12:20|1118|1117.8|1117.8|1117.6|1118|1117.8|1117.8|1117.4|2600
1636625550000|2021-11-11 10:12:30|1117.6|1117.4|1118|1117.6|1118|1117.6|1117.6|1117.4|1640
1636625560000|2021-11-11 10:12:40|1117.8|1117.4|1117.6|1117.4|1117.8|1117.4|1117.6|1117.4|0
1636625570000|2021-11-11 10:12:50|1117.8|1117.6|1118|1117.4|1118.2|1117.8|1117.6|1117.4|1644
1636625580000|2021-11-11 10:13:00|1117.8||1117.8||1117.8||1117.8||0
1636625600000|2021-11-11 10:13:20|1117.6||1117.8||1117.8||1117.6||0
1636625620000|2021-11-11 10:13:40|1118|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.6|68
1636625630000|2021-11-11 10:13:50|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.4|500
1636625640000|2021-11-11 10:14:00|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|750
1636625650000|2021-11-11 10:14:10|1118|1117.6|1118.2|1117.6|1118.2|1117.6|1118|1117.6|1240
1636625660000|2021-11-11 10:14:20|1118|1117.4|1118|1117.6|1118|1117.6|1117.8|1117.2|3851
1636625670000|2021-11-11 10:14:30||1117.8||1117.6||1117.8||1117.6|0
1636625680000|2021-11-11 10:14:40||1117.8||1117.6||1117.8||1117.6|0
1636625690000|2021-11-11 10:14:50|1117.8|1117.4|1117.8|1117.6|1118|1117.6|1117.8|1117.4|0
1636625700000|2021-11-11 10:15:00|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.6|61
1636625720000|2021-11-11 10:15:20|1118|1117.6|1117.8|1117.6|1118.2|1117.6|1117.8|1117.6|58
1636625730000|2021-11-11 10:15:30|1118||1118||1118||1118||0
1636625740000|2021-11-11 10:15:40|1118.2|1117.8|1118.2|1117.6|1118.2|1117.8|1118.2|1117.6|0
1636625750000|2021-11-11 10:15:50|1118||1118||1118||1118||0
1636625760000|2021-11-11 10:16:00|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|58
1636625770000|2021-11-11 10:16:10|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.2|1117.8|0
1636625780000|2021-11-11 10:16:20|1118.2|1117.8|1118.2|1118|1118.4|1118|1118.2|1117.8|45
1636625800000|2021-11-11 10:16:40|1118.4|1118.2|1118.6|1118|1118.6|1118.2|1118.4|1118|1656
1636625810000|2021-11-11 10:16:50|1118.4|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118.2|0
1636625840000|2021-11-11 10:17:20|1118.4|1118|1118.4|1118.2|1118.6|1118.2|1118.2|1118|359
1636625860000|2021-11-11 10:17:40|1118.2|1118|1118.2|1118|1118.2|1118|1118.2|1117.8|1299
1636625870000|2021-11-11 10:17:50|1118.4|1117.8|1118.2|1118|1118.4|1118|1118.2|1117.8|0
1636625880000|2021-11-11 10:18:00|1118.4|1117.8|1118.2|1117.8|1118.4|1117.8|1118.2|1117.8|24
1636625890000|2021-11-11 10:18:10|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.6|0
1636625900000|2021-11-11 10:18:20|1118|1118|1118.2|1118|1118.4|1118|1118|1118|0
1636625910000|2021-11-11 10:18:30|1118.4||1118.4||1118.4||1118.4||0
1636625920000|2021-11-11 10:18:40||1118.2||1118||1118.2||1118|0
1636625930000|2021-11-11 10:18:50|1118.6|1118.2|1119|1118.6|1119|1118.6|1118.6|1118.2|2122
1636625940000|2021-11-11 10:19:00|1118.8||1118.8||1118.8||1118.8||0
1636625950000|2021-11-11 10:19:10|1119|1118.8|1118.8|1118.6|1119.2|1119|1118.8|1118.6|7715
1636625960000|2021-11-11 10:19:20|1119||1119||1119||1119||0
1636625970000|2021-11-11 10:19:30|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|1137
1636625980000|2021-11-11 10:19:40|1118.4|1118|1118|1117.6|1118.4|1118|1117.8|1117.6|982
1636626000000|2021-11-11 10:20:00|1118.2|1117.8|1118.2|1117.6|1118.4|1118|1118.2|1117.6|1921
1636626010000|2021-11-11 10:20:10||1117.8||1117.8||1118||1117.6|0
1636626020000|2021-11-11 10:20:20|1118|1117.6|1118|1117.6|1118|1117.8|1117.8|1117.6|660
1636626030000|2021-11-11 10:20:30|1117.8|1117.4|1117.6|1117|1117.8|1117.4|1117.4|1117|0
1636626040000|2021-11-11 10:20:40|1117.4|1117.2|1117.4|1117|1117.4|1117.2|1117.4|1117|0
1636626050000|2021-11-11 10:20:50|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|2167
1636626060000|2021-11-11 10:21:00|1117.6|1117.2|1117.6|1117.4|1117.6|1117.4|1117.6|1117.2|0
1636626080000|2021-11-11 10:21:20||1117.2||1117.4||1117.4||1117.2|200
1636626100000|2021-11-11 10:21:40|1117.4|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117.2|37
1636626110000|2021-11-11 10:21:50||1117.4||1117.2||1117.4||1117.2|0
1636626130000|2021-11-11 10:22:10|1117.4||1117.6||1117.6||1117.4||0
1636626140000|2021-11-11 10:22:20|1117.4|1117|1117.2|1117|1117.6|1117|1117.2|1117|1092
1636626150000|2021-11-11 10:22:30||1116.8||1116.8||1116.8||1116.8|1360
1636626170000|2021-11-11 10:22:50||1117||1117||1117||1116.8|0
1636626180000|2021-11-11 10:23:00|1117.4|1117.2|1117.4|1117|1117.4|1117.2|1117.2|1117|587
1636626200000|2021-11-11 10:23:20|1117.2|1117.2|1117.2|1117|1117.2|1117.2|1117.2|1117|598
1636626210000|2021-11-11 10:23:30|1117|1116.8|1116.8|1116.4|1117|1116.8|1116.6|1116.4|403
1636626220000|2021-11-11 10:23:40|1116.6|1116.2|1116.8|1116.6|1117|1116.6|1116.6|1116.2|5000
1636626230000|2021-11-11 10:23:50|1117|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.6|111
1636626240000|2021-11-11 10:24:00|1117|1116.6|1117.2|1116.8|1117.2|1117|1117|1116.6|0
1636626250000|2021-11-11 10:24:10|1117.4|1117|1117.2|1117|1117.4|1117|1117.2|1117|474
1636626260000|2021-11-11 10:24:20|1117.4|1117.2|1117.4|1117|1117.4|1117.2|1117.2|1117|63
1636626270000|2021-11-11 10:24:30|1117.2|1116.8|1117.2|1116.8|1117.2|1117|1117|1116.8|1381
1636626280000|2021-11-11 10:24:40||1117||1117||1117||1117|0
1636626290000|2021-11-11 10:24:50|||||||||97
1636626320000|2021-11-11 10:25:20|1117|1116.8|1117|1116.8|1117.2|1116.8|1117|1116.8|1172
1636626330000|2021-11-11 10:25:30|1116.8|1116.6|1116.8|1116.4|1117|1116.6|1116.8|1116.4|1761
1636626340000|2021-11-11 10:25:40||1116.6||1116.6||1116.6||1116.6|0
1636626370000|2021-11-11 10:26:10|1117|1116.8|1117|1116.8|1117|1116.8|1117|1116.8|1971
1636626380000|2021-11-11 10:26:20|1117.2|1117|1117.4|1117|1117.4|1117|1117.2|1117|158
1636626410000|2021-11-11 10:26:50|1117.2||1117.2||1117.2||1117.2||0
1636626420000|2021-11-11 10:27:00|1117|1116.8|1117|1116.8|1117.2|1116.8|1117|1116.8|1642
1636626450000|2021-11-11 10:27:30|1117.2||1117.2||1117.2||1117.2||0
1636626460000|2021-11-11 10:27:40|1117.4|1117|1117.4|1117|1117.4|1117.2|1117.4|1117|747
1636626470000|2021-11-11 10:27:50|1117.6|1117.2|1117.4|1117.2|1117.6|1117.2|1117.4|1117|617
1636626480000|2021-11-11 10:28:00|1117.6|1117.4|1117.6|1117.4|1117.6|1117.4|1117.6|1117.4|0
1636626520000|2021-11-11 10:28:40||1117.2||1117.2||1117.4||1117.2|219
1636626530000|2021-11-11 10:28:50|1117.8|1117.4|1117.8|1117.2|1117.8|1117.4|1117.8|1117.2|1195
1636626550000|2021-11-11 10:29:10|1118|1117.4|1117.8|1117.4|1118.2|1117.8|1117.6|1117.4|5750
1636626560000|2021-11-11 10:29:20||1117.6||1117.6||1117.6||1117.6|0
1636626570000|2021-11-11 10:29:30|1117.6|1117.4|1117.8|1117.4|1117.8|1117.6|1117.6|1117.4|14
1636626580000|2021-11-11 10:29:40|1117.6||1117.6||1117.8||1117.6||0
1636626610000|2021-11-11 10:30:10|1117.4|1117.2|1117.2|1117|1117.4|1117.2|1117.2|1117|5590
1636626620000|2021-11-11 10:30:20|1117|1116.8|1116.6|1116.4|1117|1116.8|1116.6|1116.4|16
1636626630000|2021-11-11 10:30:30|1116.8||1116.8||1117||1116.8||0
1636626650000|2021-11-11 10:30:50|1117|1116.6|1117.2|1116.8|1117.2|1117|1117|1116.6|2533
1636626660000|2021-11-11 10:31:00|1117|1116.6|1116.8|1116.4|1117.2|1116.8|1116.8|1116.4|6
1636626670000|2021-11-11 10:31:10|1116.6||1116.8||1116.8||1116.6||9
1636626680000|2021-11-11 10:31:20|1116.6|1116.2|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|0
1636626690000|2021-11-11 10:31:30|1116.6|1116.2|1116.4|1116|1116.6|1116.4|1116.4|1116|2671
1636626700000|2021-11-11 10:31:40|1116.2|1115.8|1116|1115.8|1116.2|1115.8|1116|1115.6|500
1636626710000|2021-11-11 10:31:50|1116.2|1116|1116.4|1115.8|1116.4|1116|1116.2|1115.8|66
1636626720000|2021-11-11 10:32:00|1116.2||1116.4||1116.4||1116.2||0
1636626730000|2021-11-11 10:32:10|1116.2|1116|1116.4|1116|1116.4|1116.2|1116.2|1116|399
1636626740000|2021-11-11 10:32:20|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|959
1636626750000|2021-11-11 10:32:30|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1115.8|1115.4|1660
1636626760000|2021-11-11 10:32:40|1116.4||1116.4||1116.4||1116.2||0
1636626780000|2021-11-11 10:33:00|1116.2||1116.2||1116.2||1116.2||0
1636626790000|2021-11-11 10:33:10|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|500
1636626800000|2021-11-11 10:33:20|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|0
1636626810000|2021-11-11 10:33:30|1116.6|1116.2|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|3244
1636626820000|2021-11-11 10:33:40|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|559
1636626830000|2021-11-11 10:33:50|1117||1117||1117||1116.8||0
1636626840000|2021-11-11 10:34:00|1117.2|1116.6|1116.8|1116.4|1117.2|1116.8|1116.8|1116.4|202
1636626870000|2021-11-11 10:34:30|1117|1116.6|1116.8|1116.4|1117|1116.8|1116.8|1116.4|831
1636626880000|2021-11-11 10:34:40|1117|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.4|0
1636626890000|2021-11-11 10:34:50|1116.8||1117||1117||1116.8||0
1636626910000|2021-11-11 10:35:10|1117.2|1116.8|1117.2|1116.8|1117.4|1117|1117.2|1116.8|4326
1636626920000|2021-11-11 10:35:20|1117|1116.6|1116.8|1116.4|1117|1116.8|1116.6|1116.4|537
1636626930000|2021-11-11 10:35:30|1116.6|1116.2|1116.2|1115.8|1116.6|1116.4|1116|1115.8|1512
1636626940000|2021-11-11 10:35:40|1116.4|1116|1116.4|1116|1116.4|1116.2|1116.4|1115.8|0
1636626960000|2021-11-11 10:36:00||1115.8||1116||1116||1115.8|0
1636626970000|2021-11-11 10:36:10|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1115.8|1115.4|11
1636626990000|2021-11-11 10:36:30||1115.4||1115.4||1115.4||1115.4|0
1636627000000|2021-11-11 10:36:40|1115.8|1115.2|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1636627020000|2021-11-11 10:37:00|1115.4|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115|500
1636627030000|2021-11-11 10:37:10|1115.4|1115|1114.8|1114.6|1115.4|1115|1114.8|1114.6|8921
1636627040000|2021-11-11 10:37:20|1115|1114.4|1114.8|1114.4|1115|1114.4|1114.8|1114.4|0
1636627050000|2021-11-11 10:37:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1636627060000|2021-11-11 10:37:40|1114.4|1114|1114.6|1114|1114.6|1114.2|1114.4|1114|0
1636627070000|2021-11-11 10:37:50|1114.4||1114.2||1114.4||1114.2||0
1636627080000|2021-11-11 10:38:00|1114|1113.8|1114.2|1113.8|1114.2|1114|1114|1113.6|1831
1636627090000|2021-11-11 10:38:10|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|2000
1636627100000|2021-11-11 10:38:20|1114.4|1114|1114.2|1113.8|1114.4|1114|1114|1113.8|266
1636627110000|2021-11-11 10:38:30|1114|1113.6|1114|1113.6|1114.2|1113.8|1113.8|1113.6|1192
1636627120000|2021-11-11 10:38:40|1113.8|1113.4|1113.4|1113|1113.8|1113.4|1113.4|1113|2187
1636627130000|2021-11-11 10:38:50|1113.6|1113.2|1113.4|1113.2|1113.8|1113.4|1113.4|1113.2|1603
1636627140000|2021-11-11 10:39:00|1113.6|1113.4|1114.2|1113.8|1114.2|1113.8|1113.6|1113.4|1678
1636627150000|2021-11-11 10:39:10|1114|1113.6|1114|1113.8|1114.2|1113.8|1113.8|1113.6|455
1636627160000|2021-11-11 10:39:20|1114.2||1114.2||1114.2||1114.2||0
1636627170000|2021-11-11 10:39:30|1114.4|1114|1114.2|1114|1114.4|1114|1114.2|1114|0
1636627180000|2021-11-11 10:39:40||1113.8||1113.8||1113.8||1113.8|11
1636627190000|2021-11-11 10:39:50|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1636627200000|2021-11-11 10:40:00||1114||1113.8||1114||1113.8|0
1636627230000|2021-11-11 10:40:30||1114||1113.8||1114||1113.8|0
1636627240000|2021-11-11 10:40:40|1114.4|1114|1114.4|1114.2|1114.6|1114.2|1114.2|1114|1537
1636627250000|2021-11-11 10:40:50|1114.6|1114|1114.6|1114.4|1115|1114.6|1114.6|1114|9580
1636627260000|2021-11-11 10:41:00|1114.8|1114.6|1115.4|1115|1115.6|1115.2|1114.6|1114.6|2
1636627270000|2021-11-11 10:41:10|1115.6|1115.2|1115.6|1115.4|1115.8|1115.4|1115.6|1115.2|0
1636627280000|2021-11-11 10:41:20|1115.4|1115.2|1115.8|1115.4|1115.8|1115.4|1115.4|1115.2|1210
1636627290000|2021-11-11 10:41:30|1115.6||1115.8||1115.8||1115.6||0
1636627300000|2021-11-11 10:41:40|1115.6|1115.2|1115.6|1115.2|1115.8|1115.4|1115.4|1115.2|1667
1636627310000|2021-11-11 10:41:50|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|725
1636627320000|2021-11-11 10:42:00|1115.4|1115|1115.2|1115|1115.4|1115|1115.2|1115|0
1636627330000|2021-11-11 10:42:10|1115.4||1115.2||1115.4||1115.2||0
1636627340000|2021-11-11 10:42:20|1115.4|1115.2|1116|1115.6|1116|1115.6|1115.4|1115|958
1636627350000|2021-11-11 10:42:30|1116.2|1115.8|1115.8|1115.6|1116.4|1116|1115.8|1115.6|796
1636627360000|2021-11-11 10:42:40|1116||1116||1116||1116||0
1636627370000|2021-11-11 10:42:50|1115.8||1116||1116||1115.8||0
1636627380000|2021-11-11 10:43:00|1115.8||1115.8||1116||1115.8||0
1636627390000|2021-11-11 10:43:10|1115.6|1115.4|1115.2|1114.8|1115.6|1115.4|1115|1114.8|919
1636627400000|2021-11-11 10:43:20|1115|1115|1115.4|1114.8|1115.4|1115|1115|1114.8|3728
1636627410000|2021-11-11 10:43:30|1115.2|1115|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1636627420000|2021-11-11 10:43:40|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1636627430000|2021-11-11 10:43:50|1115.2||1115.4||1115.4||1115.2||0
1636627460000|2021-11-11 10:44:20|1115.6|1115.2|1115.4|1115|1115.6|1115.4|1115.4|1115|2963
1636627470000|2021-11-11 10:44:30|1115.6||1115.6||1115.6||1115.4||0
1636627480000|2021-11-11 10:44:40|1115.4|1115.2|1114.8|1114.6|1115.6|1115.2|1114.6|1114.4|2186
1636627490000|2021-11-11 10:44:50|1115||1114.8||1115||1114.8||0
1636627500000|2021-11-11 10:45:00|1114.6|1114.4|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|16
1636627510000|2021-11-11 10:45:10|1114.8||1114.6||1114.8||1114.6||0
1636627520000|2021-11-11 10:45:20|1114.4|1114|1114.4|1114.2|1114.6|1114.2|1114.4|1114|0
1636627540000|2021-11-11 10:45:40|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|79
1636627570000|2021-11-11 10:46:10|1114.6|1114.2|1114.6|1114.4|1114.6|1114.4|1114.6|1114.2|0
1636627590000|2021-11-11 10:46:30|1114.8||1114.8||1114.8||1114.8||944
1636627610000|2021-11-11 10:46:50|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|0
1636627620000|2021-11-11 10:47:00|1114.8|1114.8|1115|1114.8|1115|1114.8|1114.8|1114.6|1669
1636627640000|2021-11-11 10:47:20|1115.2|1115|1115.6|1115.2|1115.6|1115.2|1115.2|1115|7340
1636627650000|2021-11-11 10:47:30|1115.8|1115.4|1115.6|1115.4|1115.8|1115.4|1115.6|1115.2|85
1636627660000|2021-11-11 10:47:40|1115.8||1115.6||1115.8||1115.6||0
1636627670000|2021-11-11 10:47:50|1115.8||1115.6||1115.8||1115.6||0
1636627680000|2021-11-11 10:48:00|1115.8||1115.6||1115.8||1115.6||0
1636627690000|2021-11-11 10:48:10|1115.8|1115.2|1115.6|1115.2|1115.8|1115.2|1115.4|1115.2|1101
1636627710000|2021-11-11 10:48:30|1115.4|1115|1115|1114.6|1115.4|1115|1114.8|1114.6|3092
1636627720000|2021-11-11 10:48:40|1114.8|1114.4|1114.6|1114.2|1114.8|1114.6|1114.6|1114.2|1067
1636627730000|2021-11-11 10:48:50|1114.4|1114|1114.4|1114|1114.6|1114|1114.4|1114|0
1636627740000|2021-11-11 10:49:00|1114.6|1114.2|1114.6|1114.2|1114.8|1114.4|1114.2|1114|3100
1636627750000|2021-11-11 10:49:10|1114.4|1114|1114|1113.6|1114.4|1114|1114|1113.6|4996
1636627760000|2021-11-11 10:49:20||1113.8||1113.8||1113.8||1113.8|0
1636627790000|2021-11-11 10:49:50||1113.6||1113.6||1113.6||1113.6|270
1636627810000|2021-11-11 10:50:10|1113.8|1113.4|1113.8|1113.6|1113.8|1113.6|1113.6|1113.4|188
1636627840000|2021-11-11 10:50:40|1113.6|1113.4|1113.4|1113.2|1113.6|1113.4|1113.2|1113|495
1636627850000|2021-11-11 10:50:50|1113.6|1113|1113.6|1113.2|1113.8|1113.4|1113.6|1113|2364
1636627860000|2021-11-11 10:51:00|1113.4||1113.4||1113.4||1113.4||0
1636627870000|2021-11-11 10:51:10|1113.6|1113|1113.4|1112.8|1113.6|1113.2|1113.2|1112.8|1429
1636627880000|2021-11-11 10:51:20|1113.6|1113|1113.4|1113|1113.6|1113.2|1113.4|1113|750
1636627890000|2021-11-11 10:51:30|1113.2|1112.8|1113.4|1112.8|1113.4|1113|1113.2|1112.8|0
1636627900000|2021-11-11 10:51:40|1113.6|1113|1113.6|1113.2|1113.6|1113.2|1113.6|1113|500
1636627910000|2021-11-11 10:51:50|1113.4|1113|1113.4|1113|1113.4|1113.2|1113.4|1113|300
1636627930000|2021-11-11 10:52:10|1113.2|1113.2|1113|1112.8|1113.2|1113.2|1113|1112.8|4152
1636627940000|2021-11-11 10:52:20|1113.2|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|270
1636627950000|2021-11-11 10:52:30|1113|1112.6|1113|1112.6|1113.2|1112.6|1113|1112.6|0
1636627980000|2021-11-11 10:53:00||1112.8||1112.8||1112.8||1112.8|0
1636627990000|2021-11-11 10:53:10|1113.2|1113|1113.2|1112.8|1113.2|1113|1113.2|1112.8|500
1636628000000|2021-11-11 10:53:20|1113.4|1113|1113.2|1113|1113.4|1113.2|1113.2|1113|500
1636628010000|2021-11-11 10:53:30|1113.4|1112.8|1113.2|1113|1113.4|1113|1113.2|1112.8|300
1636628020000|2021-11-11 10:53:40|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|0
1636628030000|2021-11-11 10:53:50||1113.4||1113.2||1113.4||1113.2|0
1636628040000|2021-11-11 10:54:00|1113.8|1113.4|1113.6|1113.4|1114|1113.6|1113.6|1113.2|2
1636628050000|2021-11-11 10:54:10|1113.8||1113.6||1113.8||1113.6||0
1636628060000|2021-11-11 10:54:20|1113.8||1113.8||1113.8||1113.6||0
1636628070000|2021-11-11 10:54:30|1113.6|1113.2|1113|1112.6|1113.6|1113.2|1112.8|1112.6|5399
1636628080000|2021-11-11 10:54:40|1112.8|1112.8|1113|1112.8|1113|1112.8|1112.8|1112.8|0
1636628100000|2021-11-11 10:55:00|1113.2|1113|1113.6|1113.4|1113.6|1113.4|1113.2|1113|7568
1636628130000|2021-11-11 10:55:30|1113.4|1113.2|1112.8|1112.4|1113.4|1113.2|1112.8|1112.4|4533
1636628140000|2021-11-11 10:55:40|1112.6|1112.2|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|0
1636628150000|2021-11-11 10:55:50||1112.4||1112.4||1112.4||1112.4|0
1636628170000|2021-11-11 10:56:10|1112.4|1112.2|1112.8|1112.6|1112.8|1112.6|1112.4|1112.2|2520
1636628180000|2021-11-11 10:56:20|1113|1112.8|1113|1112.8|1113|1112.8|1112.8|1112.8|1407
1636628190000|2021-11-11 10:56:30|1113.2|1112.6|1113|1112.8|1113.2|1112.8|1113|1112.6|1137
1636628200000|2021-11-11 10:56:40|1113.2|1113|1113.2|1112.8|1113.2|1113|1113.2|1112.8|709
1636628210000|2021-11-11 10:56:50|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|460
1636628220000|2021-11-11 10:57:00|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|3687
1636628230000|2021-11-11 10:57:10|1113.8|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.6|458
1636628240000|2021-11-11 10:57:20|1113.8||1114||1114||1113.8||0
1636628250000|2021-11-11 10:57:30|1113.8|1113.4|1113.8|1113.6|1114|1113.6|1113.8|1113.4|1583
1636628270000|2021-11-11 10:57:50|1114|1113.8|1113.6|1113.2|1114|1113.8|1113.6|1113.2|1956
1636628280000|2021-11-11 10:58:00|1113.8||1113.6||1113.8||1113.6||0
1636628290000|2021-11-11 10:58:10|1113.8||1113.8||1113.8||1113.8||0
1636628300000|2021-11-11 10:58:20|1114|1113.4|1114.2|1113.8|1114.2|1114|1113.8|1113.4|6316
1636628310000|2021-11-11 10:58:30|1114|1114|1114.6|1114.2|1114.8|1114.4|1114|1114|7947
1636628320000|2021-11-11 10:58:40|1114.8|1114.4|1114.8|1114.4|1114.8|1114.6|1114.4|1114|50018
1636628330000|2021-11-11 10:58:50|1115|1114.6|1115.2|1114.8|1115.6|1115.2|1114.8|1114.4|13781
1636628340000|2021-11-11 10:59:00|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|331
1636628370000|2021-11-11 10:59:30|1115|1114.6|1114.6|1114.4|1115|1114.6|1114.6|1114.2|5624
1636628380000|2021-11-11 10:59:40|1114.8||1114.8||1114.8||1114.8||253
1636628400000|2021-11-11 11:00:00|1114.6|1114.6|1114.6|1114.4|1115|1114.8|1114.6|1114.2|8796
1636628410000|2021-11-11 11:00:10||1114.2||1114.2||1114.4||1114.2|0
1636628420000|2021-11-11 11:00:20||1114.4||1114.4||1114.4||1114.4|0
1636628430000|2021-11-11 11:00:30|1114.4|1114.2|1114.4|1114.2|1114.4|1114.2|1114.4|1114.2|925
1636628440000|2021-11-11 11:00:40|1114.6|1114.4|1114.2|1113.8|1114.6|1114.4|1114|1113.8|1158
1636628450000|2021-11-11 11:00:50|1114.4|1114|1114|1113.6|1114.4|1114|1114|1113.6|458
1636628460000|2021-11-11 11:01:00|1114.2||1114||1114.2||1114||0
1636628480000|2021-11-11 11:01:20|1114.2||1114||1114.2||1114||0
1636628520000|2021-11-11 11:02:00|1113.8|1113.4|1113.4|1113|1114|1113.4|1113.4|1113|315
1636628540000|2021-11-11 11:02:20|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1636628550000|2021-11-11 11:02:30|1113.2|1112.8|1112.6|1112.2|1113.2|1112.8|1112.6|1112.2|0
1636628560000|2021-11-11 11:02:40||1112.4||1112.2||1112.4||1112.2|0
1636628580000|2021-11-11 11:03:00|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1112|500
1636628590000|2021-11-11 11:03:10|1112.6|1112.2|1112.6|1112.4|1112.8|1112.4|1112.6|1112|2525
1636628600000|2021-11-11 11:03:20|1112.8|1112.6|1113|1112.8|1113|1112.8|1112.6|1112.6|1616
1636628610000|2021-11-11 11:03:30||1112.6||1112.8||1112.8||1112.6|0
1636628630000|2021-11-11 11:03:50|1113.2||1113||1113.2||1113||390
1636628650000|2021-11-11 11:04:10|1112.8|1112.6|1113|1112.6|1113|1112.8|1112.8|1112.4|35
1636628670000|2021-11-11 11:04:30||1112.8||1112.8||1112.8||1112.8|0
1636628680000|2021-11-11 11:04:40|1113.2|1113|1113.6|1113|1113.6|1113.2|1113.2|1113|914
1636628690000|2021-11-11 11:04:50|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113|1112.8|816
1636628700000|2021-11-11 11:05:00|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|676
1636628710000|2021-11-11 11:05:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|458
1636628720000|2021-11-11 11:05:20|1113.4|1113|1113.2|1113|1113.4|1113|1113.2|1113|289
1636628730000|2021-11-11 11:05:30|1113.4|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113|58
1636628740000|2021-11-11 11:05:40|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|0
1636628750000|2021-11-11 11:05:50|1114.2|1113.8|1114|1113.8|1114.2|1113.8|1114|1113.8|0
1636628760000|2021-11-11 11:06:00|1114.2|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|1128
1636628770000|2021-11-11 11:06:10|1114.4||1114.2||1114.4||1114.2||0
1636628780000|2021-11-11 11:06:20|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1636628790000|2021-11-11 11:06:30|1114.2|1113.8|1114.2|1114|1114.4|1114|1114.2|1113.8|1783
1636628800000|2021-11-11 11:06:40|1114.4||1114.4||1114.4||1114.4||0
1636628810000|2021-11-11 11:06:50|1114.6|1114.2|1114.6|1114.4|1114.8|1114.4|1114.6|1114.2|0
1636628820000|2021-11-11 11:07:00|1114.4|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114.2|25
1636628830000|2021-11-11 11:07:10|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.6|1114.2|1783
1636628840000|2021-11-11 11:07:20|1114.6|1114.6|1115|1114.8|1115|1114.8|1114.6|1114.6|7704
1636628850000|2021-11-11 11:07:30|1115.2|1115|1115.2|1115|1115.2|1115|1115.2|1115|6916
1636628870000|2021-11-11 11:07:50|1115|1114.8|1115|1114.8|1115|1114.8|1115|1114.8|1833
1636628900000|2021-11-11 11:08:20|1114.8|1114.6|1114.4|1114.2|1114.8|1114.6|1114.4|1114|1773
1636628920000|2021-11-11 11:08:40|1114.6|1114.4|1114.8|1114.4|1114.8|1114.6|1114.6|1114.4|1450
1636628930000|2021-11-11 11:08:50|1114.6|1114.6|1114.6|1114.4|1114.8|1114.6|1114.6|1114.4|74
1636628940000|2021-11-11 11:09:00|1114.4|1114.2|1114.4|1114|1114.4|1114.2|1114.4|1114|35
1636628970000|2021-11-11 11:09:30|1114.6|1114.2|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1636628990000|2021-11-11 11:09:50|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1636629000000|2021-11-11 11:10:00||1114||1114||1114||1114|0
1636629010000|2021-11-11 11:10:10|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|708
1636629020000|2021-11-11 11:10:20|1114.8||1114.6||1114.8||1114.6||0
1636629030000|2021-11-11 11:10:30|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|0
1636629040000|2021-11-11 11:10:40|1114.4|1114.2|1115|1114.4|1115|1114.6|1114.4|1114.2|9191
1636629050000|2021-11-11 11:10:50|1114.8|1114.2|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|1575
1636629060000|2021-11-11 11:11:00|1114.4|1113.8|1114|1113.6|1114.4|1114|1113.4|1113.2|11785
1636629080000|2021-11-11 11:11:20|1114.2|1113.8|1114.2|1113.6|1114.2|1113.8|1114.2|1113.6|0
1636629090000|2021-11-11 11:11:30|1114|1113.8|1113.8|1113.4|1114|1113.8|1113.8|1113.4|26
1636629100000|2021-11-11 11:11:40|1114|1113.6|1114|1113.6|1114.2|1113.8|1114|1113.6|958
1636629110000|2021-11-11 11:11:50|1113.8|1113.4|1113.8|1113.4|1114|1113.4|1113.6|1113.2|0
1636629120000|2021-11-11 11:12:00|1113.6|1113.2|1113.6|1113.2|1113.8|1113.4|1113.4|1113.2|1458
1636629130000|2021-11-11 11:12:10|1113.8||1113.6||1113.8||1113.6||0
1636629140000|2021-11-11 11:12:20|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.4|1113.2|0
1636629150000|2021-11-11 11:12:30|1113.6|1113.4|1114.2|1113.8|1114.2|1113.8|1113.6|1113.4|373
1636629160000|2021-11-11 11:12:40|1114|1113.6|1114.2|1113.6|1114.2|1113.8|1113.8|1113.6|503
1636629170000|2021-11-11 11:12:50|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|503
1636629180000|2021-11-11 11:13:00|1114||1114||1114||1114||0
1636629190000|2021-11-11 11:13:10|1114.2|1114|1113.8|1113.6|1114.6|1114.2|1113.8|1113.6|5214
1636629200000|2021-11-11 11:13:20|1113.6|1113.4|1113.6|1113.2|1113.8|1113.4|1113.4|1113|372
1636629210000|2021-11-11 11:13:30|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|500
1636629220000|2021-11-11 11:13:40|1114|1113.6|1114.6|1114.2|1114.8|1114.4|1114|1113.4|27449
1636629230000|2021-11-11 11:13:50|1114.4|1114.4|1115|1114.6|1115|1114.6|1114.4|1114.2|549
1636629240000|2021-11-11 11:14:00|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|502
1636629250000|2021-11-11 11:14:10|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|0
1636629260000|2021-11-11 11:14:20|1114.6|1114.2|1114.2|1113.6|1114.6|1114.2|1114|1113.6|3525
1636629270000|2021-11-11 11:14:30|1114|1113.4|1114|1113.6|1114.2|1113.8|1113.8|1113.4|500
1636629280000|2021-11-11 11:14:40|1114.2|1113.8|1113.8|1113.4|1114.2|1113.8|1113.8|1113.4|2459
1636629310000|2021-11-11 11:15:10|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1113.8|1113.6|0
1636629320000|2021-11-11 11:15:20|1114||1114.2||1114.2||1114||0
1636629330000|2021-11-11 11:15:30|1114||1114||1114||1114||0
1636629350000|2021-11-11 11:15:50|1113.8|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|500
1636629360000|2021-11-11 11:16:00|1113.6|1113.6|1113.4|1113|1113.6|1113.6|1113.2|1112.8|1130
1636629370000|2021-11-11 11:16:10||1113.2||1113.2||1113.2||1113.2|0
1636629380000|2021-11-11 11:16:20||1113||1113||1113||1113|0
1636629390000|2021-11-11 11:16:30|1113.6|1113.2|1113.8|1113.2|1113.8|1113.2|1113.6|1113.2|0
1636629400000|2021-11-11 11:16:40|1113.6||1113.6||1113.6||1113.6||0
1636629410000|2021-11-11 11:16:50|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|234
1636629420000|2021-11-11 11:17:00|1113.6||1113.6||1113.8||1113.6||0
1636629430000|2021-11-11 11:17:10|1113.8|1113.6|1114.2|1114|1114.4|1114|1113.8|1113.6|308
1636629440000|2021-11-11 11:17:20|1114|1113.8|1114.2|1113.6|1114.2|1113.8|1114|1113.6|0
1636629450000|2021-11-11 11:17:30|1114|1113.8|1114|1113.8|1114|1113.8|1114|1113.6|0
1636629480000|2021-11-11 11:18:00|1113.8|1113.6|1113.6|1113.2|1113.8|1113.6|1113.6|1113.2|296
1636629490000|2021-11-11 11:18:10|1113.4|1113|1113.4|1113.2|1113.4|1113.2|1113.2|1112.8|0
1636629500000|2021-11-11 11:18:20|1113.2|1113|1113.4|1113|1113.4|1113.2|1113.2|1113|1617
1636629510000|2021-11-11 11:18:30|1113.2|1112.8|1113.2|1113|1113.2|1113|1113.2|1112.8|50
1636629520000|2021-11-11 11:18:40|1113.4|1113.2|1113.4|1113|1113.4|1113.2|1113.4|1113|0
1636629530000|2021-11-11 11:18:50||1113.2||1113.2||1113.2||1113.2|0
1636629550000|2021-11-11 11:19:10|1113.6|1113.4|1114|1113.6|1114.2|1113.6|1113.6|1113.4|1425
1636629560000|2021-11-11 11:19:20||1113.8||1113.6||1113.8||1113.6|0
1636629580000|2021-11-11 11:19:40|1114.2|1113.8|1114.8|1114.6|1115|1114.6|1114.2|1113.8|24301
1636629590000|2021-11-11 11:19:50|1115|1114.8|1115|1114.6|1115.2|1115|1115|1114.6|2495
1636629600000|2021-11-11 11:20:00|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1114.8|1114.6|1500
1636629610000|2021-11-11 11:20:10|1115.4|1114.8|1115.4|1115|1115.4|1115.2|1115.2|1114.8|8798
1636629620000|2021-11-11 11:20:20|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1636629630000|2021-11-11 11:20:30|1115.2|1114.6|1115|1114.6|1115.2|1114.8|1114.8|1114.6|6775
1636629640000|2021-11-11 11:20:40|1114.8|1114.4|1114.4|1114|1114.8|1114.4|1114.4|1114|2358
1636629650000|2021-11-11 11:20:50||1113.8||1113.8||1113.8||1113.8|0
1636629670000|2021-11-11 11:21:10|1114.6|1114|1114.6|1114|1114.6|1114.2|1114.2|1114|5397
1636629680000|2021-11-11 11:21:20|1114.4||1114.4||1114.4||1114.4||0
1636629690000|2021-11-11 11:21:30|1114.6|1113.8|1114.2|1113.8|1114.6|1113.8|1114|1113.8|0
1636629700000|2021-11-11 11:21:40|1114||1114.2||1114.2||1114||0
1636629710000|2021-11-11 11:21:50||1114||1114||1114||1114|0
1636629730000|2021-11-11 11:22:10|1114.4|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114.2|471
1636629740000|2021-11-11 11:22:20|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.6|1114.4|0
1636629750000|2021-11-11 11:22:30|1114.6|1114.4|1114.4|1114|1114.8|1114.4|1114.4|1114|680
1636629760000|2021-11-11 11:22:40|1114.2|1113.8|1114.8|1114.4|1115.2|1114.8|1114|1113.8|28473
1636629770000|2021-11-11 11:22:50|1115|1114.6|1114.8|1114.4|1115|1114.8|1114.8|1114.4|424
1636629780000|2021-11-11 11:23:00|1114.6|1114.2|1114.4|1114|1114.6|1114.4|1114.2|1114|513
1636629790000|2021-11-11 11:23:10|1114.6|1114.2|1114|1113.6|1114.6|1114.2|1114|1113.6|9836
1636629800000|2021-11-11 11:23:20||1113.8||1113.6||1113.8||1113.6|0
1636629810000|2021-11-11 11:23:30||1113.8||1113.8||1113.8||1113.8|0
1636629820000|2021-11-11 11:23:40|1114.2|1114|1114.4|1114.2|1114.6|1114.4|1114|1113|46178
1636629830000|2021-11-11 11:23:50|1114.2|1114|1114.4|1114|1114.4|1114|1114.2|1114|326
1636629840000|2021-11-11 11:24:00|1114.2||1114.2||1114.2||1114.2||0
1636629870000|2021-11-11 11:24:30|1114.4||1114.2||1114.4||1114.2||0
1636629880000|2021-11-11 11:24:40|1114|1113.8|1114.2|1113.8|1114.2|1114|1114|1113.8|72
1636629890000|2021-11-11 11:24:50|1114.4|1114|1114.8|1114.2|1114.8|1114.2|1114.4|1114|3448
1636629900000|2021-11-11 11:25:00|1114.6|1114.4|1114.6|1114.4|1114.6|1114.4|1114.6|1114.2|0
1636629920000|2021-11-11 11:25:20|1114.8|1114.2|1114.4|1114.2|1114.8|1114.2|1114.4|1114.2|7
1636629940000|2021-11-11 11:25:40|1114.6||1114.6||1114.6||1114.6||0
1636629950000|2021-11-11 11:25:50|1114.4|1114|1114|1113.6|1114.4|1114|1114|1113.6|3663
1636629960000|2021-11-11 11:26:00|1114.2|1113.8|1114.4|1114|1114.6|1114.2|1114.2|1113.8|2528
1636629980000|2021-11-11 11:26:20|1114.6|1113.8|1114.8|1114.4|1115|1114.4|1114.6|1113.8|8659
1636629990000|2021-11-11 11:26:30|1114.6||1114.6||1114.6||1114.6||0
1636630000000|2021-11-11 11:26:40|1114.4|1114.2|1114.2|1113.8|1114.4|1114.2|1114.2|1113.8|1078
1636630020000|2021-11-11 11:27:00|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1636630030000|2021-11-11 11:27:10|1114.4|1114|1114.2|1113.8|1114.6|1114.4|1114.2|1113.8|2288
1636630050000|2021-11-11 11:27:30|1114|1113.6|1114.2|1113.6|1114.2|1113.6|1114|1113.6|0
1636630060000|2021-11-11 11:27:40|1114|1113.8|1114|1113.8|1114|1113.8|1114|1113.8|0
1636630070000|2021-11-11 11:27:50|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.6|1113.2|1024
1636630080000|2021-11-11 11:28:00|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.8|1113.4|500
1636630090000|2021-11-11 11:28:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1636630110000|2021-11-11 11:28:30|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|1789
1636630130000|2021-11-11 11:28:50|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|458
1636630150000|2021-11-11 11:29:10||1114.2||1114.2||1114.2||1114.2|0
1636630160000|2021-11-11 11:29:20|1114.2|1114|1114.4|1114.2|1114.4|1114.2|1114.2|1114|17
1636630170000|2021-11-11 11:29:30|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|1199
1636630180000|2021-11-11 11:29:40|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1636630200000|2021-11-11 11:30:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|13
1636630210000|2021-11-11 11:30:10|1114.4||1114.4||1114.4||1114.4||0
1636630220000|2021-11-11 11:30:20|1114.6||1114.6||1114.6||1114.6||0
1636630230000|2021-11-11 11:30:30|1114.4||1114.4||1114.4||1114.4||0
1636630240000|2021-11-11 11:30:40|1114.6||1114.4||1114.6||1114.4||0
1636630270000|2021-11-11 11:31:10|1114.2|1114|1114.2|1114|1114.2|1114.2|1114.2|1113.8|43
1636630300000|2021-11-11 11:31:40|1114|1113.8|1114|1113.8|1114|1113.8|1114|1113.6|31
1636630340000|2021-11-11 11:32:20||1113.6||1113.6||1113.6||1113.6|5
1636630350000|2021-11-11 11:32:30|1113.8||1114||1114||1113.8||0
1636630360000|2021-11-11 11:32:40|1113.8||1113.8||1113.8||1113.8||0
1636630380000|2021-11-11 11:33:00|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|682
1636630390000|2021-11-11 11:33:10|1113.4|1113.2|1113.2|1112.8|1113.4|1113.2|1113.2|1112.8|372
1636630400000|2021-11-11 11:33:20||1113||1113||1113||1113|0
1636630410000|2021-11-11 11:33:30|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|0
1636630420000|2021-11-11 11:33:40||1113||1113||1113||1113|0
1636630450000|2021-11-11 11:34:10|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|1198
1636630470000|2021-11-11 11:34:30||1113||1113||1113||1113|0
1636630490000|2021-11-11 11:34:50|||||||||1158
1636630500000|2021-11-11 11:35:00|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.4|1113|1776
1636630560000|2021-11-11 11:36:00|1113.2|1113|1113|1112.6|1113.2|1113|1112.8|1112.6|2309
1636630570000|2021-11-11 11:36:10|1112.8|1112.8|1112.8|1112.6|1112.8|1112.8|1112.8|1112.6|0
1636630580000|2021-11-11 11:36:20|1113|1112.8|1113|1112.6|1113|1112.8|1113|1112.6|0
1636630590000|2021-11-11 11:36:30|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.8|1112.4|1450
1636630610000|2021-11-11 11:36:50|1113.2|1112.8|1112.8|1112.4|1113.2|1113|1112.8|1112.4|3873
1636630620000|2021-11-11 11:37:00|1113|1112.2|1112.8|1112.2|1113|1112.2|1112.6|1112.2|0
1636630630000|2021-11-11 11:37:10|1112.6|1112.4|1112|1111.6|1112.6|1112.4|1111.8|1111.4|13015
1636630640000|2021-11-11 11:37:20|1112.2|1111.4|1111.8|1111.4|1112.2|1111.4|1111.8|1111.4|0
1636630650000|2021-11-11 11:37:30||1111.6||1111.6||1111.6||1111.6|0
1636630670000|2021-11-11 11:37:50|1111.6|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.4|684
1636630680000|2021-11-11 11:38:00|1112|1111.6|1112|1111.6|1112.2|1112|1112|1111.6|455
1636630690000|2021-11-11 11:38:10|1112.2|1111.8|1112|1111.4|1112.2|1111.8|1112|1111.4|0
1636630710000|2021-11-11 11:38:30|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.8|1111.4|0
1636630720000|2021-11-11 11:38:40||1111.6||1111.4||1111.6||1111.4|0
1636630730000|2021-11-11 11:38:50|1112|1111.6|1112.4|1112|1112.4|1112|1112|1111.6|626
1636630740000|2021-11-11 11:39:00|1112.6|1112.2|1112.2|1111.8|1112.6|1112.2|1112.2|1111.8|268
1636630750000|2021-11-11 11:39:10|1112.4||1112.4||1112.4||1112.4||0
1636630760000|2021-11-11 11:39:20|1112.2|1112|1112.6|1112.2|1112.8|1112.2|1112.2|1112|459
1636630770000|2021-11-11 11:39:30|1112.4|1112|1112.4|1112|1112.6|1112|1112.2|1112|959
1636630780000|2021-11-11 11:39:40|1112.2|1111.8|1112.2|1111.8|1112.4|1111.8|1112.2|1111.8|193
1636630790000|2021-11-11 11:39:50|1112|1111.6|1112.2|1111.6|1112.2|1111.6|1112|1111.6|0
1636630800000|2021-11-11 11:40:00|1112|1111.8|1112.2|1112|1112.2|1112|1112|1111.8|0
1636630820000|2021-11-11 11:40:20|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.8|279
1636630830000|2021-11-11 11:40:30|1111.8|1111.6|1112|1111.8|1112|1111.8|1111.8|1111.4|541
1636630850000|2021-11-11 11:40:50|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.4|1540
1636630860000|2021-11-11 11:41:00|1112|1111.4|1112|1111.8|1112|1111.8|1112|1111.4|0
1636630910000|2021-11-11 11:41:50|1111.8|1111.6|1112|1111.6|1112|1111.8|1111.8|1111.4|1058
1636630920000|2021-11-11 11:42:00||1111.8||1111.6||1111.8||1111.6|0
1636630930000|2021-11-11 11:42:10||1111.8||1111.8||1111.8||1111.6|2
1636630940000|2021-11-11 11:42:20|||||||||908
1636630950000|2021-11-11 11:42:30||1111.6||1111.6||1111.8||1111.6|0
1636630960000|2021-11-11 11:42:40||1111.8||1111.8||1111.8||1111.8|0
1636630980000|2021-11-11 11:43:00|1112.2|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.6|1171
1636631030000|2021-11-11 11:43:50|1112.4|1112|1112.6|1112.4|1112.8|1112.4|1112.2|1111.8|1111
1636631040000|2021-11-11 11:44:00|1112.4|1112.2|1112.2|1112|1112.4|1112.2|1112.2|1112|19
1636631050000|2021-11-11 11:44:10||1111.8||1111.8||1111.8||1111.8|0
1636631060000|2021-11-11 11:44:20|1112.4|1112|1112.4|1112.2|1112.4|1112.2|1112.4|1112|875
1636631070000|2021-11-11 11:44:30|1112.6||1112.6||1112.6||1112.4||0
1636631080000|2021-11-11 11:44:40|1112.4||1112.6||1112.6||1112.4||0
1636631090000|2021-11-11 11:44:50|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1112|0
1636631120000|2021-11-11 11:45:20|1112.2|1111.8|1111.8|1111.4|1112.2|1111.8|1111.8|1111.4|6950
1636631140000|2021-11-11 11:45:40|1112|1111.6|1112|1111.6|1112.2|1111.8|1112|1111.6|2284
1636631170000|2021-11-11 11:46:10|1112.2|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.8|1098
1636631180000|2021-11-11 11:46:20|1112|1111.6|1112|1111.8|1112.2|1111.8|1112|1111.6|0
1636631190000|2021-11-11 11:46:30|1111.8|1111.6|1112|1111.8|1112|1111.8|1111.8|1111.6|39
1636631200000|2021-11-11 11:46:40|1112.2|1111.6|1111.8|1111.4|1112.2|1111.6|1111.8|1111.4|915
1636631210000|2021-11-11 11:46:50|1112|1111.6|1112|1111.8|1112|1111.8|1111.8|1111.4|503
1636631220000|2021-11-11 11:47:00|1112.2|1111.6|1112|1111.6|1112.2|1111.6|1112|1111.6|134
1636631250000|2021-11-11 11:47:30||1111.8||1111.8||1111.8||1111.8|0
1636631260000|2021-11-11 11:47:40|1112.2|1112|1112.2|1111.8|1112.2|1112|1112.2|1111.8|234
1636631280000|2021-11-11 11:48:00|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.4|1111.8|3384
1636631290000|2021-11-11 11:48:10|1112.2|1112.2|1112|1111.6|1112.4|1112.2|1112|1111.6|1907
1636631300000|2021-11-11 11:48:20|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.6|0
1636631310000|2021-11-11 11:48:30|1112||1112||1112||1112||0
1636631320000|2021-11-11 11:48:40|1111.8|1111.6|1111.8|1111.6|1112|1111.8|1111.8|1111.6|1017
1636631330000|2021-11-11 11:48:50|1111.6|1111.4|1111.8|1111.4|1111.8|1111.6|1111.6|1111.2|657
1636631370000|2021-11-11 11:49:30|1111.6|1111.6|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|1396
1636631400000|2021-11-11 11:50:00||1111.2||1111.4||1111.4||1111.2|0
1636631410000|2021-11-11 11:50:10||1111.2||1111.4||1111.6||1111.2|0
1636631420000|2021-11-11 11:50:20||1111.6||1111.6||1111.6||1111.4|0
1636631430000|2021-11-11 11:50:30|1112|1111.8|1112.4|1112|1112.4|1112|1112|1111.8|2116
1636631450000|2021-11-11 11:50:50|1112.2||1112.2||1112.2||1112.2||0
1636631460000|2021-11-11 11:51:00|1112|1111.8|1112.2|1112|1112.2|1112|1112|1111.8|1068
1636631490000|2021-11-11 11:51:30|1112|1111.8|1111.6|1111.2|1112|1111.8|1111.6|1111.2|1107
1636631500000|2021-11-11 11:51:40|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|2
1636631520000|2021-11-11 11:52:00||1111.8||1111.6||1111.8||1111.6|0
1636631530000|2021-11-11 11:52:10|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|0
1636631540000|2021-11-11 11:52:20||1111.8||1111.8||1111.8||1111.8|0
1636631550000|2021-11-11 11:52:30|1112.6|1112|1112.8|1112.4|1112.8|1112.6|1112.6|1112|21360
1636631560000|2021-11-11 11:52:40|1113|1112.6|1113.2|1112.8|1113.4|1113|1113|1112.6|4014
1636631570000|2021-11-11 11:52:50|1113|1112.6|1112.8|1112.4|1113.2|1112.6|1112.8|1112.4|1177
1636631580000|2021-11-11 11:53:00||1112.6||1112.6||1112.6||1112.6|0
1636631600000|2021-11-11 11:53:20||1112.4||1112.4||1112.4||1112.4|0
1636631630000|2021-11-11 11:53:50|1113|1112.6|1112.8|1112.4|1113.2|1112.8|1112.8|1112.4|474
1636631640000|2021-11-11 11:54:00|1113|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.6|0
1636631650000|2021-11-11 11:54:10|1113|1112.4|1112.8|1112.6|1113|1112.6|1112.6|1112.4|602
1636631660000|2021-11-11 11:54:20|1113|1112.4|1113|1112.6|1113.2|1112.6|1113|1112.4|584
1636631670000|2021-11-11 11:54:30|1113.2|1112.8|1113|1112.8|1113.2|1113|1113|1112.8|959
1636631680000|2021-11-11 11:54:40|1113.8|1113|1113.6|1113.2|1114|1113.8|1113.4|1113|17906
1636631690000|2021-11-11 11:54:50|1113.4|1113|1113.4|1112.8|1113.4|1113.2|1113.2|1112.8|503
1636631700000|2021-11-11 11:55:00|1113.2|1113|1113.2|1112.8|1113.2|1113|1113|1112.8|959
1636631730000|2021-11-11 11:55:30|1113||1113||1113||1113||0
1636631740000|2021-11-11 11:55:40|1113.2|1113|1113.2|1113|1113.2|1113|1113.2|1112.8|0
1636631750000|2021-11-11 11:55:50|1113|1112.8|1112.4|1112|1113|1112.8|1112.4|1111.8|27940
1636631760000|2021-11-11 11:56:00||1112.2||1112.2||1112.2||1112.2|0
1636631780000|2021-11-11 11:56:20|1112.2|1112|1111.8|1111.6|1112.2|1112|1111.6|1111.2|8210
1636631790000|2021-11-11 11:56:30|1111.6|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|500
1636631810000|2021-11-11 11:56:50|1112|1111.6|1112.2|1111.6|1112.2|1111.8|1112|1111.6|620
1636631820000|2021-11-11 11:57:00|1112||1111.8||1112||1111.8||0
1636631830000|2021-11-11 11:57:10|1111.6|1111.4|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|202
1636631840000|2021-11-11 11:57:20||1111.6||1111.6||1111.6||1111.4|0
1636631880000|2021-11-11 11:58:00|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|1111.6|1111.2|152
1636631900000|2021-11-11 11:58:20|1111.8|1111.6|1111|1110.8|1111.8|1111.6|1111|1110.8|7784
1636631910000|2021-11-11 11:58:30|1111.2|1111|1111.6|1111.2|1111.8|1111.4|1111|1111|122
1636631920000|2021-11-11 11:58:40|1111.8||1111.8||1111.8||1111.8||0
1636631930000|2021-11-11 11:58:50||1111.4||1111.4||1111.4||1111.2|0
1636631940000|2021-11-11 11:59:00|1112|1111.6|1112.2|1111.6|1112.2|1111.8|1112|1111.6|1134
1636631970000|2021-11-11 11:59:30|1112|1111.4|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1636631980000|2021-11-11 11:59:40||1111.6||1111.6||1111.6||1111.6|0
1636631990000|2021-11-11 11:59:50|1112||1111.8||1112||1111.8||0
1636632130000|2021-11-11 12:02:10|1111.6|1111.4|1111.8|1111.4|1111.8|1111.6|1111.4|1111|3128
1636632140000|2021-11-11 12:02:20|1111.6|1111.2|1111.8|1111.6|1111.8|1111.6|1111.6|1111.2|400
1636632150000|2021-11-11 12:02:30|1112|1111.8|1112|1111.6|1112|1111.8|1112|1111.6|780
1636632160000|2021-11-11 12:02:40|1111.8|1111.8|1112|1111.6|1112|1111.8|1111.8|1111.6|550
1636632180000|2021-11-11 12:03:00|1111.8|1112|1112.6|1112.2|1112.6|1112.2|1111.8|1111.8|5903
1636632190000|2021-11-11 12:03:10|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|0
1636632200000|2021-11-11 12:03:20|1112.2|1111.8|1111.8|1111.4|1112.2|1111.8|1111.8|1111.4|169
1636632210000|2021-11-11 12:03:30|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|0
1636632220000|2021-11-11 12:03:40|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|0
1636632230000|2021-11-11 12:03:50|1111.8|1111.8|1112|1111.6|1112.2|1111.8|1111.8|1111.6|2682
1636632240000|2021-11-11 12:04:00|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1636632250000|2021-11-11 12:04:10|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|0
1636632270000|2021-11-11 12:04:30|1111.8|1111.4|1111.6|1111.2|1111.8|1111.6|1111.6|1111.2|2099
1636632280000|2021-11-11 12:04:40|1111.4|1111|1111.4|1111|1111.6|1111|1111.4|1111|0
1636632290000|2021-11-11 12:04:50|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|0
1636632300000|2021-11-11 12:05:00||1111||1111.2||1111.2||1111|0
1636632310000|2021-11-11 12:05:10|1111.8|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.4|0
1636632320000|2021-11-11 12:05:20|1111.8||1111.8||1111.8||1111.8||0
1636632330000|2021-11-11 12:05:30|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|0
1636632340000|2021-11-11 12:05:40|1111.8|1111.4|1112|1111.4|1112|1111.6|1111.8|1111.4|0
1636632350000|2021-11-11 12:05:50||1111.6||1111.4||1111.6||1111.4|0
1636632360000|2021-11-11 12:06:00|1112.2|1111.6|1112.2|1111.8|1112.2|1111.8|1112.2|1111.6|0
1636632370000|2021-11-11 12:06:10|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|0
1636632380000|2021-11-11 12:06:20||1111.8||1111.8||1111.8||1111.8|0
1636632390000|2021-11-11 12:06:30|1111.8|1111.6|1112|1111.8|1112.2|1111.8|1111.8|1111.6|2
1636632400000|2021-11-11 12:06:40||1111.6||1111.6||1111.6||1111.6|0
1636632420000|2021-11-11 12:07:00|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.6|1111.2|800
1636632430000|2021-11-11 12:07:10|1111.8|1111.4|1111.6|1111.2|1111.8|1111.6|1111.6|1111.2|180
1636632440000|2021-11-11 12:07:20|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1636632450000|2021-11-11 12:07:30|1111.6|1111.6|1111.8|1111.4|1111.8|1111.6|1111.6|1111.2|2300
1636632460000|2021-11-11 12:07:40|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|402
1636632470000|2021-11-11 12:07:50||1111.6||1111.4||1111.6||1111.4|0
1636632480000|2021-11-11 12:08:00|1111.6||1111.6||1111.6||1111.6||0
1636632490000|2021-11-11 12:08:10|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|2250
1636632500000|2021-11-11 12:08:20|1111.6||1111.6||1111.8||1111.6||0
1636632520000|2021-11-11 12:08:40||1111.2||1111.2||1111.2||1111.2|10
1636632540000|2021-11-11 12:09:00|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.6|1111.4|500
1636632550000|2021-11-11 12:09:10|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|0
1636632570000|2021-11-11 12:09:30|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.6|1151
1636632590000|2021-11-11 12:09:50|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|0
1636632610000|2021-11-11 12:10:10|1112.2||1112.4||1112.4||1112.2||0
1636632620000|2021-11-11 12:10:20||1111.8||1112||1112||1111.8|0
1636632630000|2021-11-11 12:10:30|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1636632660000|2021-11-11 12:11:00|1112.4|1112|1112.4|1112.2|1112.4|1112.2|1112.4|1112|0
1636632670000|2021-11-11 12:11:10|1112.6||1112.4||1112.6||1112.4||0
1636632690000|2021-11-11 12:11:30|1112.2|1112|1112.2|1112|1112.2|1112|1112.2|1112|2
1636632700000|2021-11-11 12:11:40|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.8|331
1636632720000|2021-11-11 12:12:00|1111.8|1111.6|1111.6|1111.2|1111.8|1111.6|1111.6|1111.2|4
1636632730000|2021-11-11 12:12:10|1111.8|1111.4|1111.4|1111.2|1111.8|1111.4|1111.2|1111|500
1636632740000|2021-11-11 12:12:20|1111.6|1111.4|1111.2|1111|1111.6|1111.4|1111.2|1111|22257
1636632760000|2021-11-11 12:12:40|1111.4||1111.4||1111.4||1111.4||385
1636632770000|2021-11-11 12:12:50|1111.2|1110.8|1111.2|1111|1111.4|1111|1111|1110.8|642
1636632780000|2021-11-11 12:13:00|1111.4||1111.4||1111.4||1111.4||0
1636632790000|2021-11-11 12:13:10|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|0
1636632800000|2021-11-11 12:13:20|1111.2||1111.4||1111.4||1111.2||0
1636632810000|2021-11-11 12:13:30|1111.2||1111.4||1111.4||1111.2||0
1636632830000|2021-11-11 12:13:50|1111.2||1111.4||1111.4||1111.2||0
1636632840000|2021-11-11 12:14:00|1111.2||1111.2||1111.4||1111.2||2
1636632850000|2021-11-11 12:14:10|1111.4||1111.4||1111.4||1111.4||0
1636632860000|2021-11-11 12:14:20|1111.2||1111.2||1111.2||1111.2||0
1636632940000|2021-11-11 12:15:40|1111|1110.8|1111|1110.8|1111.2|1111|1111|1110.6|1769
1636632970000|2021-11-11 12:16:10|1110.8|1110.6|1110.6|1110.2|1111|1110.8|1110.6|1110.2|2049
1636632990000|2021-11-11 12:16:30||1110.4||1110.2||1110.4||1110.2|0
1636633010000|2021-11-11 12:16:50||1110.4||1110.2||1110.4||1110.2|0
1636633020000|2021-11-11 12:17:00||1110.4||1110.4||1110.4||1110.4|526
1636633030000|2021-11-11 12:17:10|1110.8||1110.6||1110.8||1110.6||799
1636633050000|2021-11-11 12:17:30|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1110.2|1110|12848
1636633070000|2021-11-11 12:17:50|1110.6|1110.2|1111.2|1110.8|1111.2|1111|1110.6|1110.2|11792
1636633080000|2021-11-11 12:18:00|1111.4|1111|1111.4|1111|1111.4|1111.2|1111.4|1111|750
1636633090000|2021-11-11 12:18:10|1111.6|1111.2|1111.6|1111.2|1111.8|1111.2|1111.4|1111|1893
1636633150000|2021-11-11 12:19:10|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|2407
1636633170000|2021-11-11 12:19:30|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|0
1636633180000|2021-11-11 12:19:40||1111.4||1111.6||1111.6||1111.4|0
1636633190000|2021-11-11 12:19:50||1111.8||1111.8||1111.8||1111.6|0
1636633220000|2021-11-11 12:20:20|1112.2||1112.2||1112.2||1112.2||0
1636633240000|2021-11-11 12:20:40|1112||1112||1112||1112||0
1636633280000|2021-11-11 12:21:20|||||||||4039
1636633290000|2021-11-11 12:21:30|1112.2|1112|1112.2|1112|1112.2|1112|1112.2|1112|661
1636633300000|2021-11-11 12:21:40||1111.8||1111.8||1111.8||1111.8|0
1636633330000|2021-11-11 12:22:10|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1111.8|2516
1636633340000|2021-11-11 12:22:20||1111.8||1111.8||1111.8||1111.8|0
1636633360000|2021-11-11 12:22:40||1112||1112||1112||1112|0
1636633390000|2021-11-11 12:23:10|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.8|4
1636633400000|2021-11-11 12:23:20|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.4|19
1636633420000|2021-11-11 12:23:40|1112||1112||1112||1112||0
1636633430000|2021-11-11 12:23:50|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1636633440000|2021-11-11 12:24:00|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|0
1636633490000|2021-11-11 12:24:50|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|0
1636633500000|2021-11-11 12:25:00|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|1084
1636633570000|2021-11-11 12:26:10|1112.6|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112|0
1636633590000|2021-11-11 12:26:30|1112.6||1112.6||1112.6||1112.6||0
1636633600000|2021-11-11 12:26:40|1112.8|1112.4|1112.8|1112.4|1113|1112.4|1112.6|1112.4|34
1636633610000|2021-11-11 12:26:50|1113|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.6|0
1636633620000|2021-11-11 12:27:00||1112.4||1112.6||1112.6||1112.4|159
1636633640000|2021-11-11 12:27:20|1113||1113||1113||1113||0
1636633650000|2021-11-11 12:27:30|||||||||115
1636633660000|2021-11-11 12:27:40|1113.2|1112.8|1113|1112.8|1113.2|1112.8|1113|1112.8|0
1636633700000|2021-11-11 12:28:20|1113.2||1113||1113.2||1113||0
1636633710000|2021-11-11 12:28:30|1113.2||1113.2||1113.2||1113||0
1636633730000|2021-11-11 12:28:50|1113|1112.6|1113|1112.6|1113.2|1112.8|1112.8|1112.4|1118
1636633740000|2021-11-11 12:29:00|1113.2|1112.8|1113.2|1113|1113.2|1113|1113.2|1112.6|2645
1636633750000|2021-11-11 12:29:10||1112.8||1113||1113||1112.8|1000
1636633760000|2021-11-11 12:29:20|1113.4|1113.2|1113.4|1113|1113.4|1113.2|1113.4|1113|0
1636633770000|2021-11-11 12:29:30||1113.2||1113.2||1113.2||1113.2|0
1636633780000|2021-11-11 12:29:40|1113.6|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|329
1636633800000|2021-11-11 12:30:00|1113.4||1113.8||1113.8||1113.4||0
1636633810000|2021-11-11 12:30:10|1113.6|1113|1113.4|1113|1113.8|1113|1113.4|1113|0
1636633820000|2021-11-11 12:30:20|1113.6||1113.4||1113.6||1113.4||0
1636633830000|2021-11-11 12:30:30|1113.6|1113.2|1114|1113.6|1114|1113.6|1113.4|1113|994
1636633850000|2021-11-11 12:30:50|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1636633870000|2021-11-11 12:31:10|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|1385
1636633880000|2021-11-11 12:31:20|1114.4|1114|1114.2|1114|1114.4|1114|1114.2|1113.8|0
1636633890000|2021-11-11 12:31:30|1114|1113.8|1114|1113.6|1114|1113.8|1114|1113.6|100
1636633920000|2021-11-11 12:32:00|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1114|1113.6|0
1636633930000|2021-11-11 12:32:10|1114.2||1114.2||1114.2||1114.2||0
1636633940000|2021-11-11 12:32:20|1114|1113.4|1113.8|1113.4|1114|1113.6|1113.8|1113.4|127
1636633950000|2021-11-11 12:32:30||1113.6||1113.6||1113.6||1113.6|0
1636633960000|2021-11-11 12:32:40||1113.4||1113.6||1113.6||1113.4|252
1636634000000|2021-11-11 12:33:20|1113.6|1113.4|1113.6|1113.2|1113.8|1113.6|1113.6|1113.2|53
1636634020000|2021-11-11 12:33:40|1113.4|1113.4|1113.8|1113.4|1113.8|1113.4|1113.4|1113.4|0
1636634040000|2021-11-11 12:34:00|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113|350
1636634060000|2021-11-11 12:34:20||1113||1113||1113||1113|0
1636634080000|2021-11-11 12:34:40|1113.4|1113.2|1113.2|1112.8|1113.4|1113.2|1113.2|1112.8|0
1636634110000|2021-11-11 12:35:10|1113.4|1113|1113.2|1113|1113.4|1113|1113.2|1113|0
1636634120000|2021-11-11 12:35:20|1113.4||1113.4||1113.4||1113.4||283
1636634130000|2021-11-11 12:35:30|1113.2|1112.8|1113.6|1113.2|1113.6|1113.2|1113.2|1112.8|0
1636634150000|2021-11-11 12:35:50||1113.4||1113.4||1113.4||1113.4|0
1636634160000|2021-11-11 12:36:00||1113.2||1113.2||1113.2||1113.2|0
1636634180000|2021-11-11 12:36:20|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|0
1636634220000|2021-11-11 12:37:00|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1636634230000|2021-11-11 12:37:10|1113.2||1113.4||1113.4||1113.2||0
1636634250000|2021-11-11 12:37:30|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113|0
1636634270000|2021-11-11 12:37:50|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.2|1113|3003
1636634280000|2021-11-11 12:38:00|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|0
1636634290000|2021-11-11 12:38:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1636634310000|2021-11-11 12:38:30|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|568
1636634320000|2021-11-11 12:38:40|1113.6|1113.2|1113.4|1113.2|1113.6|1113.2|1113.4|1113.2|0
1636634330000|2021-11-11 12:38:50|1113.6|1113|1113.4|1113|1113.6|1113.2|1113.2|1113|1140
1636634340000|2021-11-11 12:39:00|1113.2||1113.4||1113.4||1113.2||0
1636634350000|2021-11-11 12:39:10|1113.2||1113.2||1113.2||1113.2||0
1636634380000|2021-11-11 12:39:40|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|709
1636634390000|2021-11-11 12:39:50|1113.6|1113|1113.4|1113.2|1113.6|1113.2|1113.4|1113|0
1636634430000|2021-11-11 12:40:30|1113.6|1113|1113.4|1113.2|1113.6|1113.2|1113.4|1113|331
1636634460000|2021-11-11 12:41:00|1113.6|1113.4|1113.4|1113|1113.8|1113.6|1113.2|1113|3661
1636634470000|2021-11-11 12:41:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|0
1636634490000|2021-11-11 12:41:30|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|710
1636634520000|2021-11-11 12:42:00|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|955
1636634530000|2021-11-11 12:42:10|1113||1113.2||1113.2||1113||0
1636634550000|2021-11-11 12:42:30|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|470
1636634560000|2021-11-11 12:42:40|1113|1112.6|1113|1112.6|1113.2|1112.6|1113|1112.6|0
1636634580000|2021-11-11 12:43:00|1112.8|1112.8|1112.8|1112.4|1113|1112.8|1112.8|1112.4|2455
1636634590000|2021-11-11 12:43:10||1112.6||1112.6||1112.6||1112.6|0
1636634620000|2021-11-11 12:43:40|||||||||10
1636634630000|2021-11-11 12:43:50|1112.6|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|15
1636634640000|2021-11-11 12:44:00|1112.6||1112.6||1112.6||1112.6||0
1636634650000|2021-11-11 12:44:10|1112.4|1112.2|1112.6|1112.2|1112.6|1112.4|1112.4|1112|1254
1636634660000|2021-11-11 12:44:20|1112.4|1112|1112.4|1112.2|1112.4|1112.2|1112.2|1112|175
1636634670000|2021-11-11 12:44:30|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1112.6|1112.2|119
1636634700000|2021-11-11 12:45:00|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|399
1636634720000|2021-11-11 12:45:20|1112.6|1112.6|1112.6|1112.2|1112.6|1112.6|1112.6|1112.2|532
1636634740000|2021-11-11 12:45:40||1112.4||1112.2||1112.4||1112.2|0
1636634750000|2021-11-11 12:45:50|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|384
1636634760000|2021-11-11 12:46:00|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|0
1636634780000|2021-11-11 12:46:20||1112.6||1112.6||1112.6||1112.6|0
1636634790000|2021-11-11 12:46:30|1112.6|1112.4|1112.8|1112.6|1112.8|1112.6|1112.6|1112.4|570
1636634820000|2021-11-11 12:47:00|1113|1112.8|1112.8|1112.6|1113|1112.8|1112.8|1112.6|522
1636634830000|2021-11-11 12:47:10|1113|1112.8|1112.8|1112.6|1113|1112.8|1112.8|1112.6|500
1636634840000|2021-11-11 12:47:20||1112.4||1112.4||1112.4||1112.4|0
1636634860000|2021-11-11 12:47:40||1112.6||1112.6||1112.6||1112.6|0
1636634890000|2021-11-11 12:48:10|1113||1113||1113||1113||350
1636634900000|2021-11-11 12:48:20|1112.8||1112.8||1112.8||1112.8||0
1636634940000|2021-11-11 12:49:00|1112.6|1112.4|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|38
1636634960000|2021-11-11 12:49:20|1113|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.6|0
1636634970000|2021-11-11 12:49:30|||||||||282
1636634980000|2021-11-11 12:49:40|1113||1113||1113||1112.8||500
1636634990000|2021-11-11 12:49:50|1112.8|1112.8|1113|1112.8|1113|1112.8|1112.8|1112.8|0
1636635000000|2021-11-11 12:50:00|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|836
1636635010000|2021-11-11 12:50:10||1112.8||1112.8||1112.8||1112.8|0
1636635040000|2021-11-11 12:50:40|1113.2|1113|1113.4|1113|1113.6|1113.2|1113.2|1113|2190
1636635050000|2021-11-11 12:50:50|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1636635060000|2021-11-11 12:51:00|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|815
1636635070000|2021-11-11 12:51:10||1113.8||1113.8||1113.8||1113.8|0
1636635080000|2021-11-11 12:51:20|1113.8|1113.6|1113.6|1113.4|1113.8|1113.6|1113.6|1113.4|1627
1636635090000|2021-11-11 12:51:30|||||||||200
1636635110000|2021-11-11 12:51:50|1113.8|1113.6|1114.2|1113.8|1114.2|1113.8|1113.8|1113.6|655
1636635120000|2021-11-11 12:52:00|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1113.8|1113.6|0
1636635140000|2021-11-11 12:52:20||1113.6||1113.6||1113.8||1113.6|0
1636635160000|2021-11-11 12:52:40|1114|1113.4|1113.8|1113.6|1114|1113.6|1113.8|1113.4|701
1636635180000|2021-11-11 12:53:00|1114|1113.8|1114.2|1114|1114.2|1114|1114|1113.8|70
1636635220000|2021-11-11 12:53:40|1114.4|1113.8|1114.2|1114|1114.4|1114|1114.2|1113.8|253
1636635240000|2021-11-11 12:54:00|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|461
1636635260000|2021-11-11 12:54:20|||||||||2311
1636635280000|2021-11-11 12:54:40|1114.4|1114|1114.4|1114|1114.4|1114|1114|1113.8|1196
1636635320000|2021-11-11 12:55:20|1114.2||1114.2||1114.2||1114.2||0
1636635330000|2021-11-11 12:55:30|1114.4|1114.2|1114.6|1114.4|1114.6|1114.4|1114.4|1114.2|1693
1636635340000|2021-11-11 12:55:40|1114.8|1114.6|1114.8|1114.6|1114.8|1114.6|1114.8|1114.6|458
1636635350000|2021-11-11 12:55:50|1114.6|1114.4|1114.8|1114.6|1114.8|1114.6|1114.6|1114.4|41
1636635360000|2021-11-11 12:56:00|1114.6|1114.4|1114.4|1114|1114.6|1114.4|1114.2|1113.8|1721
1636635370000|2021-11-11 12:56:10|1114.2||1114.4||1114.4||1114.2||0
1636635380000|2021-11-11 12:56:20|1114.2||1114.2||1114.2||1114.2||0
1636635390000|2021-11-11 12:56:30|1114.4|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|485
1636635400000|2021-11-11 12:56:40|1114.6|1114.2|1114.6|1114.2|1114.8|1114.2|1114.6|1114.2|0
1636635410000|2021-11-11 12:56:50|1114.8||1114.6||1114.8||1114.6||0
1636635420000|2021-11-11 12:57:00|1114.4||1114.6||1114.6||1114.4||0
1636635430000|2021-11-11 12:57:10||1114.4||1114.4||1114.4||1114.4|101
1636635460000|2021-11-11 12:57:40|1114.8|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.6|20
1636635490000|2021-11-11 12:58:10|1115||1115||1115||1114.8||0
1636635500000|2021-11-11 12:58:20||1114.8||1114.8||1114.8||1114.6|2
1636635530000|2021-11-11 12:58:50|1115.2|1115|1115.4|1115|1115.4|1115.2|1115.2|1114.8|1828
1636635550000|2021-11-11 12:59:10|1115.2|1114.8|1115|1114.8|1115.2|1114.8|1115|1114.8|267
1636635580000|2021-11-11 12:59:40|1114.8|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.6|21
1636635590000|2021-11-11 12:59:50|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|6000
1636635600000|2021-11-11 13:00:00|1114.6|1114.2|1114.6|1114.4|1114.6|1114.4|1114.4|1114.2|977
1636635640000|2021-11-11 13:00:40|1114.8||1114.8||1114.8||1114.8||110
1636635680000|2021-11-11 13:01:20|1115|1114.6|1115|1114.8|1115|1114.8|1115|1114.6|1649
1636635690000|2021-11-11 13:01:30|1115.2||1115||1115.2||1115||0
1636635700000|2021-11-11 13:01:40|1115.2||1115||1115.2||1115||0
1636635720000|2021-11-11 13:02:00|1114.8|1114.6|1114.6|1114.4|1114.8|1114.6|1114.6|1114.4|34
1636635730000|2021-11-11 13:02:10|1114.4|1114.2|1114.4|1114|1114.6|1114.2|1114.2|1114|1921
1636635740000|2021-11-11 13:02:20|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|0
1636635750000|2021-11-11 13:02:30|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1636635770000|2021-11-11 13:02:50|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|1141
1636635780000|2021-11-11 13:03:00|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|750
1636635800000|2021-11-11 13:03:20|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|166
1636635810000|2021-11-11 13:03:30|1114.8|1114.8|1115|1114.6|1115|1114.8|1114.8|1114.6|852
1636635820000|2021-11-11 13:03:40||1114.8||1114.8||1114.8||1114.8|0
1636635830000|2021-11-11 13:03:50||1114.6||1114.6||1114.6||1114.6|0
1636635840000|2021-11-11 13:04:00|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.6|219
1636635850000|2021-11-11 13:04:10|1115|1114.6|1115|1114.6|1115.2|1114.8|1115|1114.4|6000
1636635860000|2021-11-11 13:04:20|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|250
1636635870000|2021-11-11 13:04:30|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|0
1636635900000|2021-11-11 13:05:00|1115|1114.6|1114.8|1114.4|1115.2|1114.6|1114.8|1114.4|904
1636635910000|2021-11-11 13:05:10|1114.6|1114.2|1114.6|1114.2|1114.8|1114.2|1114.6|1114.2|0
1636635920000|2021-11-11 13:05:20|1114.8||1114.6||1114.8||1114.6||0
1636635940000|2021-11-11 13:05:40|1114.4|1114|1114.4|1114|1114.6|1114|1114.4|1114|555
1636635950000|2021-11-11 13:05:50||1114.2||1114||1114.2||1114|400
1636635960000|2021-11-11 13:06:00|1114.2||1114.4||1114.4||1114.2||0
1636635970000|2021-11-11 13:06:10|1114.2|1114.2|1114.2|1114|1114.2|1114.2|1114.2|1114|500
1636635980000|2021-11-11 13:06:20|1114.6|1114.4|1114.4|1114.2|1114.6|1114.4|1114.4|1114|12500
1636636010000|2021-11-11 13:06:50|1114.6|1114.4|1114.8|1114.6|1114.8|1114.6|1114.6|1114.4|432
1636636020000|2021-11-11 13:07:00|1115|1114.4|1115.4|1115|1115.4|1115|1114.6|1114.4|4304
1636636030000|2021-11-11 13:07:10|1115.6|1115.2|1115.6|1115.4|1115.8|1115.4|1115.6|1115.2|1029
1636636040000|2021-11-11 13:07:20|1115.4|1115.2|1115.4|1115|1115.4|1115.2|1115.4|1115|4
1636636050000|2021-11-11 13:07:30||1115.2||1115.2||1115.2||1115.2|0
1636636060000|2021-11-11 13:07:40|1115.2|1115|1115.2|1115|1115.2|1115.2|1115.2|1115|208
1636636070000|2021-11-11 13:07:50||1114.8||1115||1115||1114.8|0
1636636090000|2021-11-11 13:08:10|1115|1114.8|1115.2|1115|1115.2|1115|1115|1114.8|62
1636636100000|2021-11-11 13:08:20|1115|1114.8|1115|1114.6|1115|1114.8|1115|1114.6|548
1636636110000|2021-11-11 13:08:30|1115.2|1114.8|1115.6|1115.2|1115.6|1115.2|1115.2|1114.8|1581
1636636120000|2021-11-11 13:08:40|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1636636150000|2021-11-11 13:09:10||1115.4||1115.4||1115.4||1115.4|0
1636636200000|2021-11-11 13:10:00|1115.8|1115.6|1115.8|1115.6|1116|1115.6|1115.6|1115.4|30
1636636220000|2021-11-11 13:10:20|1116|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|393
1636636230000|2021-11-11 13:10:30||1115.4||1115.4||1115.4||1115.4|0
1636636240000|2021-11-11 13:10:40|1115.8|1115.2|1115.6|1115.2|1115.8|1115.2|1115.6|1115.2|0
1636636270000|2021-11-11 13:11:10|1115.4||1115.4||1115.4||1115.4||0
1636636290000|2021-11-11 13:11:30|1115.6|1115.4|1115.6|1115.4|1115.6|1115.4|1115.6|1115.2|14
1636636300000|2021-11-11 13:11:40|1115.4|1115.2|1115.4|1115.2|1115.4|1115.2|1115.4|1115.2|25
1636636310000|2021-11-11 13:11:50||1115||1115||1115||1115|13
1636636340000|2021-11-11 13:12:20|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|0
1636636350000|2021-11-11 13:12:30||1115.2||1115.2||1115.2||1115|0
1636636360000|2021-11-11 13:12:40||1115||1115||1115||1115|0
1636636370000|2021-11-11 13:12:50||1115.2||1115.2||1115.2||1115|0
1636636410000|2021-11-11 13:13:30|1115.2|1115|1115.4|1115|1115.4|1115|1115.2|1115|399
1636636440000|2021-11-11 13:14:00|1115.2||1115.2||1115.2||1115.2||0
1636636460000|2021-11-11 13:14:20|1115.4|1115.2|1115.6|1115.2|1115.8|1115.4|1115.4|1115.2|1343
1636636480000|2021-11-11 13:14:40|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|67
1636636490000|2021-11-11 13:14:50|1116|1115.6|1115.6|1115.4|1116|1115.6|1115.6|1115.4|250
1636636530000|2021-11-11 13:15:30|1115.4|1115.2|1115.4|1115|1115.6|1115.2|1115.2|1115|2515
1636636540000|2021-11-11 13:15:40|1115.2||1115.2||1115.2||1115.2||0
1636636550000|2021-11-11 13:15:50|1115.4|1115.2|1115.8|1115.4|1116|1115.4|1115.4|1115.2|1819
1636636560000|2021-11-11 13:16:00|1115.6|1115.6|1115.6|1115.2|1115.6|1115.6|1115.4|1115.2|458
1636636580000|2021-11-11 13:16:20|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.8|1115.2|0
1636636590000|2021-11-11 13:16:30|1115.6|1115.2|1115.6|1115.4|1115.6|1115.4|1115.6|1115.2|1
1636636600000|2021-11-11 13:16:40|1115.4|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115.2|0
1636636620000|2021-11-11 13:17:00|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1115|129
1636636670000|2021-11-11 13:17:50|1115.2||1115.2||1115.2||1115.2||0
1636636680000|2021-11-11 13:18:00|1115|1114.8|1115|1114.6|1115.2|1114.8|1114.8|1114.6|2284
1636636690000|2021-11-11 13:18:10|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1636636710000|2021-11-11 13:18:30|1114.8|1114|1114.4|1114|1114.8|1114.4|1114.4|1114|25413
1636636720000|2021-11-11 13:18:40|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1636636730000|2021-11-11 13:18:50|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|1000
1636636770000|2021-11-11 13:19:30|1114.4|1114.4|1114.4|1114.2|1114.4|1114.4|1114.4|1114|75
1636636780000|2021-11-11 13:19:40||1114||1114||1114.2||1114|0
1636636790000|2021-11-11 13:19:50||1114.2||1114.2||1114.2||1114|890
1636636800000|2021-11-11 13:20:00|1114.2|1114|1114.4|1114.2|1114.4|1114.2|1114.2|1114|500
1636636810000|2021-11-11 13:20:10|1114.6||1114.6||1114.6||1114.6||1677
1636636820000|2021-11-11 13:20:20|1114.4||1114.4||1114.4||1114.4||0
1636636830000|2021-11-11 13:20:30|1114.6|1114|1114.2|1114|1114.6|1114.2|1114.2|1114|3002
1636636860000|2021-11-11 13:21:00|1114|1113.8|1113.8|1113.6|1114|1113.8|1113.8|1113.4|1383
1636636880000|2021-11-11 13:21:20|1114|1113.8|1114|1113.8|1114|1113.8|1114|1113.8|458
1636636890000|2021-11-11 13:21:30|1114.2|1113.6|1114|1113.6|1114.2|1113.6|1114|1113.6|0
1636636930000|2021-11-11 13:22:10|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|0
1636636940000|2021-11-11 13:22:20|1114|1114|1114|1113.8|1114|1114|1114|1113.8|120
1636636970000|2021-11-11 13:22:50|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|8
1636636980000|2021-11-11 13:23:00||1113.6||1113.6||1113.6||1113.6|0
1636637010000|2021-11-11 13:23:30|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|481
1636637040000|2021-11-11 13:24:00||1113.4||1113.4||1113.4||1113.4|0
1636637050000|2021-11-11 13:24:10|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|459
1636637060000|2021-11-11 13:24:20|1113.2|1113|1113.2|1112.8|1113.2|1113|1113.2|1112.8|714
1636637070000|2021-11-11 13:24:30|1113.4|1113|1113.4|1113|1113.6|1113|1113.4|1113|485
1636637080000|2021-11-11 13:24:40||1113.2||1113.2||1113.2||1113.2|0
1636637100000|2021-11-11 13:25:00|1113.2|1113|1113|1112.8|1113.2|1113|1113|1112.6|14
1636637110000|2021-11-11 13:25:10|1112.8|1112.6|1113|1112.6|1113|1112.8|1112.8|1112.4|0
1636637130000|2021-11-11 13:25:30|1112.8|1112.4|1112.8|1112.6|1112.8|1112.6|1112.8|1112.4|500
1636637140000|2021-11-11 13:25:40|1113||1112.8||1113||1112.8||0
1636637160000|2021-11-11 13:26:00|1113|1112.8|1112.8|1112.6|1113|1112.8|1112.8|1112.4|957
1636637180000|2021-11-11 13:26:20|1112.6|1112.4|1112.6|1112.4|1112.6|1112.4|1112.6|1112.2|25
1636637200000|2021-11-11 13:26:40||1112.2||1112.4||1112.4||1112.2|0
1636637220000|2021-11-11 13:27:00|1112.8|1112.6|1112.8|1112.4|1113|1112.8|1112.8|1112.4|1892
1636637240000|2021-11-11 13:27:20|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|0
1636637250000|2021-11-11 13:27:30|1112.6|1112.2|1112.6|1112.2|1112.8|1112.2|1112.4|1112.2|459
1636637260000|2021-11-11 13:27:40|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1636637270000|2021-11-11 13:27:50|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|0
1636637290000|2021-11-11 13:28:10|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|2386
1636637320000|2021-11-11 13:28:40|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.2|1112|1068
1636637330000|2021-11-11 13:28:50|1112.4|1112|1112.4|1112|1112.6|1112.2|1112.4|1112|0
1636637340000|2021-11-11 13:29:00|1112.2||1112.2||1112.2||1112.2||0
1636637360000|2021-11-11 13:29:20|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|0
1636637370000|2021-11-11 13:29:30||1112.4||1112.4||1112.4||1112.4|0
1636637390000|2021-11-11 13:29:50||1112.2||1112.2||1112.2||1112.2|0
1636637400000|2021-11-11 13:30:00|1112.4|1112.4|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|3
1636637410000|2021-11-11 13:30:10|1112.8|1112.4|1112.8|1112.4|1113|1112.6|1112.8|1112.4|1517
1636637420000|2021-11-11 13:30:20|1112.6||1112.6||1112.8||1112.6||0
1636637440000|2021-11-11 13:30:40|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|94
1636637450000|2021-11-11 13:30:50|1112.4|1112|1112.4|1112.2|1112.4|1112.2|1112.4|1112|595
1636637490000|2021-11-11 13:31:30|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1112.6|1112.2|959
1636637500000|2021-11-11 13:31:40|1112.4||1112.4||1112.4||1112.4||0
1636637510000|2021-11-11 13:31:50|1112.6||1112.6||1112.6||1112.6||0
1636637530000|2021-11-11 13:32:10|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1112|63
1636637540000|2021-11-11 13:32:20|1112|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|877
1636637550000|2021-11-11 13:32:30|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.6|1111.4|4604
1636637560000|2021-11-11 13:32:40||1111.6||1111.6||1111.6||1111.4|549
1636637600000|2021-11-11 13:33:20|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|1589
1636637610000|2021-11-11 13:33:30|1112|1111.6|1112.6|1112.2|1112.6|1112.2|1112|1111.6|4147
1636637620000|2021-11-11 13:33:40|1112.4|1112|1112.2|1111.8|1112.4|1112|1111.8|1111.4|3131
1636637630000|2021-11-11 13:33:50|1112|1111.6|1112|1111.6|1112|1111.8|1111.8|1111.6|1
1636637640000|2021-11-11 13:34:00|1112.2|1111.8|1112|1111.8|1112.2|1111.8|1112|1111.6|0
1636637650000|2021-11-11 13:34:10|1112.2|1112|1112.2|1112|1112.2|1112|1112.2|1112|959
1636637660000|2021-11-11 13:34:20|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1636637670000|2021-11-11 13:34:30|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1112|525
1636637680000|2021-11-11 13:34:40|1112.2||1112.4||1112.4||1112.2||0
1636637700000|2021-11-11 13:35:00|1112.2||1112.2||1112.2||1112.2||0
1636637710000|2021-11-11 13:35:10|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1636637720000|2021-11-11 13:35:20|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|3699
1636637730000|2021-11-11 13:35:30||1112.6||1112.4||1112.6||1112.4|250
1636637740000|2021-11-11 13:35:40|1112.6||1112.8||1112.8||1112.6||0
1636637750000|2021-11-11 13:35:50|1112.6|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112|691
1636637760000|2021-11-11 13:36:00|1112.2|1112|1112.2|1111.8|1112.2|1112|1112|1111.6|501
1636637770000|2021-11-11 13:36:10|1112.4|1112|1112.8|1112.4|1112.8|1112.4|1112.4|1112|459
1636637780000|2021-11-11 13:36:20|1112.6|1112.2|1112.2|1111.8|1112.6|1112.4|1112.2|1111.8|19
1636637800000|2021-11-11 13:36:40|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1111.8|47
1636637810000|2021-11-11 13:36:50|1112|1111.8|1111.8|1111.6|1112|1111.8|1111.8|1111.4|1943
1636637850000|2021-11-11 13:37:30|1111.6|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|96
1636637880000|2021-11-11 13:38:00|1111.6||1111.6||1111.6||1111.6||0
1636637890000|2021-11-11 13:38:10|1111.4|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|0
1636637900000|2021-11-11 13:38:20|1111.2||1111.2||1111.2||1111.2||0
1636637910000|2021-11-11 13:38:30|1111|1110.8|1110.6|1110.4|1111|1110.8|1110.4|1110.2|5014
1636637920000|2021-11-11 13:38:40|1110.8|1110.6|1110.4|1109.8|1110.8|1110.6|1110|1109.6|63180
1636637930000|2021-11-11 13:38:50|1110.6|1110|1110.4|1110.2|1111|1110.4|1110.4|1110|309
1636637940000|2021-11-11 13:39:00|1110.6|1110.4|1111|1110.6|1111|1110.6|1110.6|1110.4|758
1636637960000|2021-11-11 13:39:20|||||||||700
1636637970000|2021-11-11 13:39:30|1111.2||1111||1111.2||1111||0
1636637980000|2021-11-11 13:39:40|1110.8|1110.4|1110.6|1110.4|1111|1110.6|1110.6|1110.2|1212
1636638000000|2021-11-11 13:40:00|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|78
1636638020000|2021-11-11 13:40:20|1111.2|1110.8|1111|1110.8|1111.2|1111|1111|1110.6|2127
1636638030000|2021-11-11 13:40:30|1111.2||1111.2||1111.4||1111.2||0
1636638040000|2021-11-11 13:40:40|1111.4|1111|1111.6|1111|1111.6|1111.2|1111.4|1111|457
1636638050000|2021-11-11 13:40:50||1111.2||1111.2||1111.2||1111.2|0
1636638070000|2021-11-11 13:41:10|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|4337
1636638090000|2021-11-11 13:41:30|1111.8|1111.4|1111.6|1111.4|1111.8|1111.6|1111.6|1111.2|22
1636638100000|2021-11-11 13:41:40|1111.8|1111.2|1111.8|1111.4|1111.8|1111.4|1111.8|1111.2|500
1636638120000|2021-11-11 13:42:00|1112|1111.6|1112|1111.6|1112|1111.8|1111.8|1111.4|1002
1636638130000|2021-11-11 13:42:10|1112.2|1111.8|1111.8|1111.6|1112.2|1111.8|1111.8|1111.6|3
1636638140000|2021-11-11 13:42:20|1112|1111.8|1112|1111.6|1112|1111.8|1111.8|1111.4|302
1636638160000|2021-11-11 13:42:40|1112.2|1111.8|1112.2|1112|1112.2|1112|1112.2|1111.8|2294
1636638170000|2021-11-11 13:42:50|1112.4|1111.8|1112.4|1112|1112.4|1112|1112.4|1111.8|1004
1636638180000|2021-11-11 13:43:00|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1636638190000|2021-11-11 13:43:10|1112.8|1112.4|1112.4|1112|1112.8|1112.6|1112.2|1111.8|11431
1636638200000|2021-11-11 13:43:20|1112.2|1112.2|1112.2|1112|1112.2|1112.2|1112.2|1111.6|1209
1636638210000|2021-11-11 13:43:30|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.8|1
1636638220000|2021-11-11 13:43:40|1112.2|1111.6|1112.4|1112.2|1112.4|1112.2|1112.2|1111.6|0
1636638240000|2021-11-11 13:44:00|1112.6||1112.8||1112.8||1112.6||250
1636638250000|2021-11-11 13:44:10|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1112.8|1112.2|7500
1636638260000|2021-11-11 13:44:20|1113||1113||1113||1113||0
1636638270000|2021-11-11 13:44:30|1113.2||1113||1113.2||1113||0
1636638280000|2021-11-11 13:44:40|1113.2||1113.2||1113.4||1113.2||0
1636638290000|2021-11-11 13:44:50|1113||1113||1113||1113||0
1636638300000|2021-11-11 13:45:00|1112.8|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|206
1636638310000|2021-11-11 13:45:10|1112.6|1112.2|1112.8|1112.2|1112.8|1112.2|1112.6|1112.2|0
1636638320000|2021-11-11 13:45:20|1112.6|1112.4|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|3
1636638330000|2021-11-11 13:45:30|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.4|1112|0
1636638340000|2021-11-11 13:45:40|1112.6|1112.2|1113|1112.4|1113|1112.6|1112.6|1112.2|121
1636638350000|2021-11-11 13:45:50|1113.2|1112.6|1113|1112.6|1113.2|1113|1113|1112.6|1031
1636638360000|2021-11-11 13:46:00||1112.4||1112.6||1112.6||1112.4|0
1636638370000|2021-11-11 13:46:10|1113.2|1112.8|1113.4|1112.8|1113.4|1112.8|1113|1112.8|0
1636638380000|2021-11-11 13:46:20|1113.2||1113.2||1113.2||1113.2||0
1636638390000|2021-11-11 13:46:30|1113||1113||1113||1113||0
1636638400000|2021-11-11 13:46:40|1113.2|1113|1113.2|1112.8|1113.2|1113|1113.2|1112.8|490
1636638410000|2021-11-11 13:46:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|50
1636638420000|2021-11-11 13:47:00|1113.2||1113.2||1113.2||1113.2||0
1636638450000|2021-11-11 13:47:30|1113|1112.8|1113|1112.6|1113|1112.8|1112.8|1112.6|1470
1636638470000|2021-11-11 13:47:50|1112.8||1112.8||1112.8||1112.8||0
1636638480000|2021-11-11 13:48:00|1113|1112.8|1113.2|1112.6|1113.2|1112.8|1113|1112.6|500
1636638490000|2021-11-11 13:48:10|1113|1112.8|1113|1112.6|1113|1112.8|1113|1112.6|2825
1636638500000|2021-11-11 13:48:20|1113.2|1112.8|1112.8|1112.6|1113.2|1112.8|1112.8|1112.6|0
1636638520000|2021-11-11 13:48:40|1112.6|1112.4|1112.8|1112.2|1112.8|1112.6|1112.6|1112.2|390
1636638530000|2021-11-11 13:48:50||1112.4||1112.4||1112.4||1112.4|0
1636638540000|2021-11-11 13:49:00||1112.6||1112.4||1112.6||1112.4|0
1636638550000|2021-11-11 13:49:10|1112.6|1112.2|1112.6|1112.4|1112.6|1112.4|1112.6|1112.2|0
1636638560000|2021-11-11 13:49:20||1112.2||1112.2||1112.2||1112.2|6
1636638570000|2021-11-11 13:49:30|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|500
1636638590000|2021-11-11 13:49:50|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1636638600000|2021-11-11 13:50:00|1112.8|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.4|67
1636638640000|2021-11-11 13:50:40|1112.4|1112.2|1112.8|1112.4|1112.8|1112.4|1112.4|1112.2|2496
1636638650000|2021-11-11 13:50:50|1112.6|1112.6|1113|1112.6|1113|1112.6|1112.6|1112.6|1734
1636638660000|2021-11-11 13:51:00|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|2212
1636638670000|2021-11-11 13:51:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1636638690000|2021-11-11 13:51:30|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.6|1112.2|0
1636638700000|2021-11-11 13:51:40|1112.8|1112.4|1112.8|1112.6|1112.8|1112.6|1112.6|1112.4|900
1636638710000|2021-11-11 13:51:50|1113|1112.8|1113|1112.6|1113|1112.8|1113|1112.6|227
1636638730000|2021-11-11 13:52:10||1112.8||1112.6||1112.8||1112.6|500
1636638780000|2021-11-11 13:53:00|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|718
1636638810000|2021-11-11 13:53:30|||||||||10
1636638830000|2021-11-11 13:53:50||1112.4||1112.4||1112.4||1112.4|0
1636638870000|2021-11-11 13:54:30|1112.4|1112.2|1112.2|1112|1112.4|1112.4|1112.2|1111.8|474
1636638880000|2021-11-11 13:54:40||1111.8||1111.8||1111.8||1111.8|1
1636638890000|2021-11-11 13:54:50|1112|1112|1112|1111.6|1112|1112|1112|1111.6|32
1636638900000|2021-11-11 13:55:00|1111.8||1111.8||1111.8||1111.8||0
1636638910000|2021-11-11 13:55:10|1112|1111.4|1111.6|1111.2|1112|1111.4|1111.6|1111.2|85
1636638920000|2021-11-11 13:55:20|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|0
1636638930000|2021-11-11 13:55:30|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.4|227
1636638940000|2021-11-11 13:55:40|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1636638950000|2021-11-11 13:55:50|1112.4|1112|1112|1111.6|1112.4|1112|1112|1111.6|2003
1636638970000|2021-11-11 13:56:10|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.6|582
1636639020000|2021-11-11 13:57:00||1112||1111.8||1112||1111.8|936
1636639070000|2021-11-11 13:57:50|1112|1111.6|1111.4|1111.2|1112|1111.6|1111.4|1111|6073
1636639080000|2021-11-11 13:58:00|1111.6|1111.4|1112|1111.8|1112|1111.8|1111.6|1111.4|1890
1636639090000|2021-11-11 13:58:10|1112.2||1112.2||1112.2||1112.2||0
1636639100000|2021-11-11 13:58:20||1112||1112||1112||1112|0
1636639110000|2021-11-11 13:58:30||1111.8||1111.8||1112||1111.8|946
1636639140000|2021-11-11 13:59:00||1112||1112||1112||1112|0
1636639150000|2021-11-11 13:59:10||1111.8||1111.8||1112||1111.8|20
1636639170000|2021-11-11 13:59:30|1112.4|1112|1112.4|1112.2|1112.6|1112.2|1112.4|1112|2621
1636639190000|2021-11-11 13:59:50|1112.2|1112|1112.2|1111.8|1112.2|1112|1112.2|1111.8|219
1636639210000|2021-11-11 14:00:10||1112||1112||1112||1112|0
1636639220000|2021-11-11 14:00:20|1112|1111.8|1112.2|1112|1112.4|1112|1112|1111.8|3663
1636639230000|2021-11-11 14:00:30||1111.8||1111.8||1112||1111.8|615
1636639240000|2021-11-11 14:00:40||1112||1111.8||1112||1111.8|9
1636639260000|2021-11-11 14:01:00|1112|1112|1111.8|1111.4|1112|1112|1111.6|1111.2|1348
1636639270000|2021-11-11 14:01:10|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|576
1636639280000|2021-11-11 14:01:20|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|500
1636639300000|2021-11-11 14:01:40|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|100
1636639320000|2021-11-11 14:02:00|1112||1111.8||1112||1111.8||0
1636639330000|2021-11-11 14:02:10|1112|1111.6|1112|1111.8|1112.2|1111.8|1112|1111.6|269
1636639340000|2021-11-11 14:02:20|1111.8|1111.6|1111.8|1111.4|1112|1111.6|1111.6|1111.4|538
1636639360000|2021-11-11 14:02:40|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1636639370000|2021-11-11 14:02:50|1111.6|1111.2|1111.4|1111.2|1111.6|1111.2|1111.4|1111|431
1636639390000|2021-11-11 14:03:10||1111||1111.2||1111.2||1111|114
1636639400000|2021-11-11 14:03:20||1111||1111||1111||1111|1
1636639420000|2021-11-11 14:03:40||1111.2||1111.2||1111.2||1111.2|0
1636639440000|2021-11-11 14:04:00|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1110.8|32
1636639470000|2021-11-11 14:04:30|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|412
1636639490000|2021-11-11 14:04:50||1110.8||1110.6||1110.8||1110.6|25
1636639500000|2021-11-11 14:05:00|1111.2|1110.8|1111.6|1111.2|1111.6|1111.4|1111.2|1110.8|1109
1636639510000|2021-11-11 14:05:10|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.2|548
1636639520000|2021-11-11 14:05:20|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1111|72
1636639530000|2021-11-11 14:05:30|1111.6|1111.2|1111.8|1111.2|1111.8|1111.2|1111.6|1111.2|1424
1636639540000|2021-11-11 14:05:40||1111.4||1111.4||1111.4||1111.2|179
1636639550000|2021-11-11 14:05:50|1112|1111.6|1111.8|1111.6|1112|1111.6|1111.8|1111.4|18
1636639560000|2021-11-11 14:06:00|1112||1111.8||1112||1111.8||551
1636639570000|2021-11-11 14:06:10|||||||||1
1636639600000|2021-11-11 14:06:40||1111.4||1111.4||1111.4||1111.4|377
1636639610000|2021-11-11 14:06:50|1111.6|1111.6|1112|1111.6|1112|1111.6|1111.6|1111.6|506
1636639630000|2021-11-11 14:07:10|1112.2|1111.8|1112|1111.8|1112.2|1111.8|1112|1111.8|185
1636639640000|2021-11-11 14:07:20|1112.2||1112.2||1112.2||1112.2||1
1636639650000|2021-11-11 14:07:30|1112|1111.6|1112|1111.6|1112|1111.8|1112|1111.6|503
1636639670000|2021-11-11 14:07:50|1112.2||1112.2||1112.2||1112.2||0
1636639680000|2021-11-11 14:08:00||1111.8||1111.8||1111.8||1111.8|0
1636639700000|2021-11-11 14:08:20|1112|1111.6|1112|1111.6|1112|1111.6|1111.6|1111.4|1083
1636639710000|2021-11-11 14:08:30|1111.8||1112||1112||1111.8||0
1636639730000|2021-11-11 14:08:50|1111.8|1111.4|1111.8|1111.6|1111.8|1111.6|1111.6|1111.4|240
1636639740000|2021-11-11 14:09:00|1112|1111.8|1112.4|1112|1112.4|1112|1112|1111.8|525
1636639770000|2021-11-11 14:09:30|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|4
1636639780000|2021-11-11 14:09:40|1112.8|1112.4|1112.8|1112.6|1112.8|1112.6|1112.8|1112.4|0
1636639790000|2021-11-11 14:09:50||1112.4||1112.4||1112.4||1112.4|0
1636639810000|2021-11-11 14:10:10|1113|1112.6|1113|1112.6|1113.2|1112.8|1113|1112.6|1386
1636639820000|2021-11-11 14:10:20|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|0
1636639830000|2021-11-11 14:10:30|1112.8|1112.8|1113.2|1112.8|1113.2|1112.8|1112.8|1112.8|0
1636639840000|2021-11-11 14:10:40|1113||1113.2||1113.2||1113||0
1636639850000|2021-11-11 14:10:50|1113|1112.6|1113.2|1113|1113.4|1113|1113|1112.6|562
1636639860000|2021-11-11 14:11:00|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1636639870000|2021-11-11 14:11:10|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|391
1636639880000|2021-11-11 14:11:20|1113.2|1112.8|1113|1112.6|1113.4|1112.8|1113|1112.6|844
1636639890000|2021-11-11 14:11:30|1112.8|1112.4|1113|1112.8|1113.2|1112.8|1112.8|1112.4|5370
1636639900000|2021-11-11 14:11:40|1112.8|1112.6|1113|1112.4|1113|1112.6|1112.8|1112.4|747
1636639910000|2021-11-11 14:11:50|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|1477
1636639920000|2021-11-11 14:12:00|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|459
1636639930000|2021-11-11 14:12:10|1113.4|1113|1113.4|1113.2|1113.4|1113.2|1113.2|1112.8|78
1636639940000|2021-11-11 14:12:20|1113.6||1113.4||1113.6||1113.4||0
1636639980000|2021-11-11 14:13:00||1113||1113.2||1113.2||1113|223
1636639990000|2021-11-11 14:13:10|1113.2|1113|1113.2|1112.8|1113.2|1113|1113|1112.8|25
1636640000000|2021-11-11 14:13:20|1113|1113|1113.2|1112.8|1113.2|1113|1113|1112.8|500
1636640010000|2021-11-11 14:13:30|1113|1112.6|1113|1112.6|1113.2|1112.6|1113|1112.6|687
1636640020000|2021-11-11 14:13:40|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|432
1636640040000|2021-11-11 14:14:00|1113.6|1113.2|1113.6|1113.2|1113.8|1113.4|1113.4|1113.2|2760
1636640050000|2021-11-11 14:14:10||1113.4||1113.4||1113.4||1113.2|17
1636640060000|2021-11-11 14:14:20||1113.2||1113.2||1113.2||1113.2|0
1636640070000|2021-11-11 14:14:30|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.6|1113.4|497
1636640080000|2021-11-11 14:14:40||1113.2||1113.2||1113.2||1113.2|0
1636640090000|2021-11-11 14:14:50||1113.4||1113.4||1113.4||1113.4|0
1636640110000|2021-11-11 14:15:10|1114|1113.6|1113.8|1113.6|1114|1113.6|1113.8|1113.6|0
1636640120000|2021-11-11 14:15:20|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.4|1113.2|5236
1636640130000|2021-11-11 14:15:30|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1636640140000|2021-11-11 14:15:40|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.6|1113.2|6996
1636640160000|2021-11-11 14:16:00|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|1848
1636640170000|2021-11-11 14:16:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113|2131
1636640180000|2021-11-11 14:16:20|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1636640190000|2021-11-11 14:16:30|1113.2|1113.2|1113.2|1113|1113.4|1113.2|1113.2|1113|1569
1636640200000|2021-11-11 14:16:40|1113.4|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113.2|834
1636640210000|2021-11-11 14:16:50||1113.6||1113.6||1113.6||1113.6|0
1636640220000|2021-11-11 14:17:00||1113.4||1113.6||1113.6||1113.4|0
1636640280000|2021-11-11 14:18:00||1113.4||1113.6||1113.6||1113.4|582
1636640290000|2021-11-11 14:18:10|1114|1113.8|1114|1113.8|1114.2|1113.8|1113.8|1113.6|555
1636640300000|2021-11-11 14:18:20|1114.2||1114.2||1114.2||1114.2||0
1636640320000|2021-11-11 14:18:40|1114.4|1114|1114.4|1113.8|1114.4|1114|1114.2|1113.8|1007
1636640330000|2021-11-11 14:18:50|1114.2|1114|1114.2|1114|1114.2|1114|1114.2|1113.8|0
1636640340000|2021-11-11 14:19:00|1114|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.6|62
1636640350000|2021-11-11 14:19:10|1113.8|1113.4|1114.2|1113.6|1114.2|1113.6|1113.8|1113.4|5078
1636640360000|2021-11-11 14:19:20|1114||1114||1114||1114||0
1636640370000|2021-11-11 14:19:30|1114.2||1114||1114.2||1114||0
1636640380000|2021-11-11 14:19:40|1113.8|1113.8|1113.8|1113.4|1114|1113.8|1113.8|1113.4|449
1636640390000|2021-11-11 14:19:50|1114|1113.6|1114|1113.8|1114|1113.8|1114|1113.6|611
1636640400000|2021-11-11 14:20:00|1113.8|1113.6|1114|1113.6|1114|1113.8|1113.8|1113.4|125
1636640410000|2021-11-11 14:20:10|1113.8|1113.4|1113.6|1113.4|1113.8|1113.6|1113.6|1113.4|3129
1636640420000|2021-11-11 14:20:20|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|2784
1636640430000|2021-11-11 14:20:30|1114.2|1113.8|1113.8|1113.6|1114.2|1113.8|1113.6|1113.4|4837
1636640460000|2021-11-11 14:21:00|1114|1113.8|1114.4|1114|1114.4|1114|1114|1113.6|913
1636640470000|2021-11-11 14:21:10|1114.2|1114.2|1114.8|1114.4|1114.8|1114.4|1114.2|1114.2|0
1636640480000|2021-11-11 14:21:20|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.6|1114.4|391
1636640490000|2021-11-11 14:21:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|880
1636640500000|2021-11-11 14:21:40|1114.4|1114|1114.4|1114.2|1114.6|1114.2|1114.2|1114|694
1636640510000|2021-11-11 14:21:50|1114.6||1114.6||1114.6||1114.6||127
1636640530000|2021-11-11 14:22:10|1114.4|1114|1113.8|1113.4|1114.4|1114|1113.8|1113.4|1567
1636640570000|2021-11-11 14:22:50|1114|1113.6|1114|1113.6|1114|1113.8|1113.8|1113.4|2687
1636640580000|2021-11-11 14:23:00|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|93
1636640600000|2021-11-11 14:23:20|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|500
1636640620000|2021-11-11 14:23:40|1114|1113.6|1113.8|1113.6|1114|1113.6|1113.8|1113.4|2314
1636640630000|2021-11-11 14:23:50|1114||1114||1114||1114||307
1636640640000|2021-11-11 14:24:00|1114.2|1113.8|1114.2|1113.8|1114.6|1114.2|1114|1113.8|3199
1636640650000|2021-11-11 14:24:10|1114.4||1114.2||1114.4||1114.2||32
1636640660000|2021-11-11 14:24:20|||||||||127
1636640670000|2021-11-11 14:24:30|1114.4|1113.6|1114|1113.4|1114.4|1114|1113.6|1113.2|14255
1636640680000|2021-11-11 14:24:40|1113.8||1114||1114||1113.8||0
1636640690000|2021-11-11 14:24:50|1113.8|1113.6|1114.4|1114|1114.4|1114|1113.8|1113.6|2267
1636640700000|2021-11-11 14:25:00|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.4|2104
1636640710000|2021-11-11 14:25:10|1113.8|1113.4|1114|1113.6|1114|1113.8|1113.8|1113.4|36
1636640740000|2021-11-11 14:25:40|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1636640750000|2021-11-11 14:25:50|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|0
1636640760000|2021-11-11 14:26:00|1114||1114.2||1114.2||1114||282
1636640770000|2021-11-11 14:26:10|1114.4|1114|1114.2|1114|1114.6|1114.2|1114.2|1114|2113
1636640780000|2021-11-11 14:26:20|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|718
1636640790000|2021-11-11 14:26:30|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|2
1636640820000|2021-11-11 14:27:00|1114|1113.6|1113.8|1113.6|1114|1113.8|1113.8|1113.6|11
1636640830000|2021-11-11 14:27:10|1114.2|1113.8|1114.2|1113.8|1114.6|1114.2|1114.2|1113.8|8135
1636640840000|2021-11-11 14:27:20||1113.6||1113.8||1113.8||1113.6|58
1636640850000|2021-11-11 14:27:30|||||||||1
1636640870000|2021-11-11 14:27:50|1114.4|1114|1114.4|1114.2|1114.4|1114.2|1114.2|1114|1474
1636640880000|2021-11-11 14:28:00|1114.6|1114.4|1114.4|1114.2|1114.8|1114.4|1114.2|1114|6481
1636640890000|2021-11-11 14:28:10|1114.2|1114|1114.2|1113.8|1114.2|1114|1114|1113.8|347
1636640900000|2021-11-11 14:28:20|1114.4|1113.6|1114|1113.8|1114.4|1113.8|1113.8|1113.6|28
1636640910000|2021-11-11 14:28:30|1114.2||1114.2||1114.2||1114.2||0
1636640920000|2021-11-11 14:28:40|||||||||64
1636640930000|2021-11-11 14:28:50|1114.4||1114.2||1114.4||1114.2||6
1636640940000|2021-11-11 14:29:00|1114||1114.2||1114.2||1114||21
1636640950000|2021-11-11 14:29:10|1114|1114|1114.2|1114|1114.4|1114|1114|1114|215
1636640960000|2021-11-11 14:29:20|||||||||4
1636640970000|2021-11-11 14:29:30|1114.4||1114.2||1114.4||1114.2||39
1636640980000|2021-11-11 14:29:40|||||||||1
1636640990000|2021-11-11 14:29:50|1114|1113.8|1113.8|1113.6|1114|1113.8|1113.8|1113.6|1016
1636641000000|2021-11-11 14:30:00|1114|1113.4|1112.8|1112.6|1114|1113.4|1112.6|1112.2|40463
1636641010000|2021-11-11 14:30:10|1113|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.4|691
1636641020000|2021-11-11 14:30:20|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112|1111.8|20065
1636641030000|2021-11-11 14:30:30|1112.4||1112.6||1112.6||1112.4||0
1636641040000|2021-11-11 14:30:40|1112.4|1112|1112.4|1112.2|1112.4|1112.2|1112.4|1112|0
1636641050000|2021-11-11 14:30:50|1112.6|1112|1111.8|1111.4|1112.6|1112|1111.6|1111.4|13212
1636641060000|2021-11-11 14:31:00|1112|1111.6|1111.6|1111.2|1112.2|1112|1111.4|1111|3594
1636641070000|2021-11-11 14:31:10|1111.4|1111|1112|1111.6|1112|1111.6|1111.4|1111|0
1636641080000|2021-11-11 14:31:20|1112.2|1111.4|1112.8|1112.2|1112.8|1112.2|1112|1111.4|3364
1636641090000|2021-11-11 14:31:30|1112.6|1112.4|1113.4|1112.8|1113.4|1112.8|1112.6|1112.4|3149
1636641100000|2021-11-11 14:31:40|1113.6|1113|1113.6|1113.2|1113.8|1113.4|1113.4|1113|1416
1636641110000|2021-11-11 14:31:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|4983
1636641120000|2021-11-11 14:32:00|1113.6|1113.2|1113.6|1113.2|1114|1113.8|1113.6|1113.2|0
1636641130000|2021-11-11 14:32:10|1113.4|1113|1114.8|1114.4|1114.8|1114.4|1113.2|1113|27507
1636641140000|2021-11-11 14:32:20|1114.6|1114.2|1114|1113.6|1114.6|1114.2|1113.8|1113.4|22
1636641150000|2021-11-11 14:32:30|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.6|458
1636641160000|2021-11-11 14:32:40|1114.2|1113.8|1114.6|1114|1114.6|1114.2|1114|1113.8|484
1636641170000|2021-11-11 14:32:50|1114.4|1114.2|1114.8|1114.2|1114.8|1114.6|1114.4|1114.2|1532
1636641180000|2021-11-11 14:33:00|1114.6|1114.4|1115|1114.8|1115|1114.8|1114.6|1114.2|956
1636641190000|2021-11-11 14:33:10|1115.2|1115|1115.4|1114.8|1115.4|1115|1115.2|1114.8|1000
1636641200000|2021-11-11 14:33:20|1115.6|1115|1115.8|1115.4|1116|1115.6|1115.6|1115|4238
1636641210000|2021-11-11 14:33:30|1115.6|1115.2|1116|1115.6|1116.2|1115.8|1115.4|1115.2|3243
1636641220000|2021-11-11 14:33:40|1116.2|1115.8|1116|1115.6|1116.2|1116|1115.8|1115.6|500
1636641230000|2021-11-11 14:33:50|1115.8|1115.4|1115|1114.6|1115.8|1115.4|1114.8|1114.6|5481
1636641240000|2021-11-11 14:34:00|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.4|1114|114
1636641270000|2021-11-11 14:34:30|1114.4|1114|1114|1113.4|1114.8|1114.4|1113.8|1113.4|1044
1636641280000|2021-11-11 14:34:40|1113.8|1113.2|1113.6|1113.4|1113.8|1113.6|1113.6|1113.2|0
1636641290000|2021-11-11 14:34:50|1113.8|1113.2|1113.8|1113.6|1114.4|1114|1113.6|1113.2|4714
1636641300000|2021-11-11 14:35:00|1114|1113.8|1113.8|1113.6|1114.2|1113.8|1113.8|1113.6|221
1636641310000|2021-11-11 14:35:10|1114|1113.4|1112.8|1112.6|1114|1113.4|1112.8|1112.6|2645
1636641320000|2021-11-11 14:35:20|1112.6|1112.4|1112.4|1111.8|1112.6|1112.4|1112.2|1111.8|30
1636641330000|2021-11-11 14:35:30|1112.2|1112|1112|1111.8|1112.4|1112.2|1112|1111.6|0
1636641340000|2021-11-11 14:35:40|1112.2||1112||1112.4||1112||31
1636641360000|2021-11-11 14:36:00|1111.8|1111.6|1112|1111.4|1112|1111.6|1111.8|1111.4|351
1636641370000|2021-11-11 14:36:10|1111.8|1111.6|1111.4|1111.2|1111.8|1111.6|1111.2|1111|795
1636641380000|2021-11-11 14:36:20|1111.6|1111|1111.4|1111|1111.6|1111.2|1111|1110.6|9419
1636641390000|2021-11-11 14:36:30|1111.2|1111.2|1112.2|1111.8|1112.2|1111.8|1111.2|1111.2|945
1636641400000|2021-11-11 14:36:40|1112.4|1112|1112.6|1112.4|1112.8|1112.4|1112.4|1112|155
1636641410000|2021-11-11 14:36:50|1112.8||1112.8||1112.8||1112.8||0
1636641420000|2021-11-11 14:37:00|1112.6|1112.2|1111.8|1111.4|1112.6|1112.2|1111.6|1111.2|2514
1636641430000|2021-11-11 14:37:10|1112|1111.6|1112.2|1111.6|1112.2|1111.8|1111.8|1111.4|686
1636641440000|2021-11-11 14:37:20|1112|1111.8|1112|1111.6|1112.2|1111.8|1111.8|1111.6|574
1636641450000|2021-11-11 14:37:30|1111.8|1111.8|1112.4|1112.2|1112.6|1112.2|1111.8|1111.8|1888
1636641460000|2021-11-11 14:37:40|1112.6|1112|1113|1112.6|1113.2|1112.6|1112.4|1112|0
1636641470000|2021-11-11 14:37:50|1112.8|1112.4|1113.2|1112.8|1113.2|1112.8|1112.6|1112.2|254
1636641480000|2021-11-11 14:38:00|1113.4|1113|1113.4|1113|1113.6|1113|1113.2|1112.8|1139
1636641490000|2021-11-11 14:38:10|1113.2|1112.8|1113.6|1113.2|1113.6|1113.2|1113|1112.8|76
1636641500000|2021-11-11 14:38:20|1113.8|1113.4|1114.4|1114|1114.6|1114|1113.8|1113.4|0
1636641510000|2021-11-11 14:38:30||1114.2||1114.2||1114.2||1114.2|0
1636641520000|2021-11-11 14:38:40|1114.6|1114|1114|1113.4|1114.6|1114|1113.6|1113.2|2515
1636641530000|2021-11-11 14:38:50|1114.2|1113.6|1114.2|1113.8|1114.4|1114|1113.8|1113.4|890
1636641540000|2021-11-11 14:39:00|1114.4|1114|1114.4|1113.8|1114.4|1114|1114.2|1113.8|0
1636641550000|2021-11-11 14:39:10|1114.2|1114|1115|1114.6|1115|1114.8|1114|1113.8|1357
1636641560000|2021-11-11 14:39:20||1114.8||1114.6||1114.8||1114.6|0
1636641570000|2021-11-11 14:39:30|1114.8|1114.4|1114.4|1113.8|1114.8|1114.4|1114.2|1113.8|10
1636641580000|2021-11-11 14:39:40|1114.6|1114|1114.4|1114|1114.8|1114.2|1114.2|1113.8|978
1636641590000|2021-11-11 14:39:50|1114.2|1114.2|1114.6|1114.2|1114.6|1114.2|1114.2|1114|500
1636641600000|2021-11-11 14:40:00|1114.4|1114.4|1115.4|1114.8|1115.6|1115|1114.4|1114.4|460
1636641610000|2021-11-11 14:40:10|1115.2|1115|1115.4|1115|1115.6|1115.2|1115.2|1115|0
1636641620000|2021-11-11 14:40:20|1115.2|1115.2|1115.2|1114.8|1115.2|1115.2|1115|1114.6|458
1636641630000|2021-11-11 14:40:30|1115|1115|1116|1115.6|1116|1115.6|1115|1115|1162
1636641640000|2021-11-11 14:40:40|1116.2|1115.8|1115.6|1115|1116.2|1115.8|1115|1114.6|1007
1636641650000|2021-11-11 14:40:50|1115.8|1115.2|1115.6|1115.2|1115.8|1115.2|1115.4|1115|0
1636641660000|2021-11-11 14:41:00|1115.4|1115.4|1115.8|1115.4|1116|1115.6|1115.4|1115.4|500
1636641670000|2021-11-11 14:41:10|1115.6|1115.2|1115.2|1114.8|1115.8|1115.4|1115.2|1114.8|976
1636641680000|2021-11-11 14:41:20|1115|1114.6|1114.8|1114.4|1115|1114.8|1114.6|1114.4|500
1636641690000|2021-11-11 14:41:30|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114|0
1636641700000|2021-11-11 14:41:40|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1114.8|1114.4|567
1636641710000|2021-11-11 14:41:50|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1636641720000|2021-11-11 14:42:00|1115.2||1115.4||1115.4||1115.2||0
1636641730000|2021-11-11 14:42:10|1115.2|1114.8|1115.6|1115.4|1115.6|1115.4|1115|1114.8|589
1636641740000|2021-11-11 14:42:20|1115.8|1115.2|1115.4|1115.2|1116.4|1116|1115.4|1115|6999
1636641750000|2021-11-11 14:42:30|1115.6|1115.4|1115.8|1115.6|1116|1115.6|1115.4|1115.4|70
1636641760000|2021-11-11 14:42:40|1116|1115.8|1116.6|1116|1116.6|1116|1116|1115.8|1500
1636641770000|2021-11-11 14:42:50|1116.4|1115.8|1116.6|1116.2|1116.8|1116.2|1116.4|1115.8|0
1636641780000|2021-11-11 14:43:00|1116.4|1116.4|1116.4|1116|1116.4|1116.4|1116.2|1116|0
1636641790000|2021-11-11 14:43:10|1116.2|1116.2|1116.8|1116.4|1117|1116.6|1116.2|1116.2|1556
1636641800000|2021-11-11 14:43:20|1116.6|1116|1117|1116.6|1117.2|1116.8|1116.2|1116|11168
1636641810000|2021-11-11 14:43:30|1117.2|1116.8|1117|1116.8|1117.2|1117|1117|1116.6|0
1636641840000|2021-11-11 14:44:00|1117.2|1117|1117|1116.8|1117.4|1117|1117|1116.8|935
1636641850000|2021-11-11 14:44:10|1117.2|1116.6|1117.2|1116.8|1117.2|1116.8|1117.2|1116.6|299
1636641860000|2021-11-11 14:44:20|1117||1117||1117.2||1117||0
1636641870000|2021-11-11 14:44:30|1117.2|1117|1117.4|1117|1117.4|1117|1117|1117|709
1636641880000|2021-11-11 14:44:40|1117.2|1117.2|1117.6|1117.4|1117.8|1117.4|1117.2|1117|0
1636641890000|2021-11-11 14:44:50|1117.8|1117.6|1117.8|1117.6|1118|1117.6|1117.8|1117.6|912
1636641900000|2021-11-11 14:45:00|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1117.8|1117.8|1250
1636641910000|2021-11-11 14:45:10|1118|1117.6|1117.4|1117|1118|1117.6|1117.4|1117|4761
1636641920000|2021-11-11 14:45:20|1117.6|1117.2|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|17
1636641930000|2021-11-11 14:45:30|1117.4|1117|1117.4|1117.2|1117.4|1117.2|1117.4|1116.8|46
1636641940000|2021-11-11 14:45:40|1117.2|1117|1117.2|1116.8|1117.4|1117.2|1117|1116.8|60
1636641950000|2021-11-11 14:45:50|1117.4|1117|1117.4|1117.2|1117.4|1117.2|1117.2|1116.8|0
1636641960000|2021-11-11 14:46:00|1117.6|1117.6|1117.8|1117.6|1117.8|1117.6|1117.6|1117.4|9151
1636641970000|2021-11-11 14:46:10|1118|1117.8|1118|1117.6|1118.6|1118.2|1118|1117.6|5291
1636641980000|2021-11-11 14:46:20|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.4|1117.2|939
1636641990000|2021-11-11 14:46:30|1117.6|1117.6|1117.8|1117.4|1117.8|1117.6|1117.6|1117.4|0
1636642000000|2021-11-11 14:46:40|||||||||2000
1636642010000|2021-11-11 14:46:50|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|4236
1636642020000|2021-11-11 14:47:00|1117.8|1117.4|1118|1117.6|1118|1117.8|1117.8|1117.4|0
1636642040000|2021-11-11 14:47:20|1117.8|1117.4|1118.4|1118|1118.4|1118|1117.8|1117.4|8457
1636642050000|2021-11-11 14:47:30|1118.2|1117.8|1118.4|1118|1118.4|1118|1118|1117.8|1572
1636642070000|2021-11-11 14:47:50|1118.6|1118.2|1118.6|1118.2|1118.8|1118.6|1118.6|1118|942
1636642080000|2021-11-11 14:48:00|1118.8|1118.4|1119|1118.8|1119|1118.8|1118.8|1118.4|1636
1636642090000|2021-11-11 14:48:10|1119.2|1119|1119|1118.6|1119.2|1119|1118.8|1118.4|5972
1636642100000|2021-11-11 14:48:20|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|846
1636642110000|2021-11-11 14:48:30|1119.4|1119|1119.2|1118.8|1119.6|1119.2|1119.2|1118.8|1156
1636642120000|2021-11-11 14:48:40|1119.4|1119|1119|1118.8|1119.4|1119.2|1119|1118.8|18173
1636642130000|2021-11-11 14:48:50|||||||||26222
1636642140000|2021-11-11 14:49:00|1119.2|1119|1119.2|1118.8|1119.8|1119.4|1119|1118.8|24781
1636642150000|2021-11-11 14:49:10|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.2|1118.8|587
1636642160000|2021-11-11 14:49:20|1119.4|1119|1119.2|1118.8|1119.4|1119|1118.8|1118.6|14734
1636642170000|2021-11-11 14:49:30|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1119|0
1636642180000|2021-11-11 14:49:40|1119.8|1119.4|1119.6|1119.4|1119.8|1119.6|1119.6|1119.2|3335
1636642190000|2021-11-11 14:49:50|1119.8|1119|1119|1118.8|1119.8|1119.2|1119|1118.6|8839
1636642200000|2021-11-11 14:50:00|1118.8|1118.6|1119.4|1118.8|1119.4|1119|1118.8|1118.6|986
1636642210000|2021-11-11 14:50:10|1119.6|1119|1119.6|1119.2|1119.6|1119.2|1119.6|1119|896
1636642220000|2021-11-11 14:50:20|1119.4|1119|1119.2|1118.8|1119.6|1119.2|1119|1118.6|13407
1636642230000|2021-11-11 14:50:30|1119|1118.6|1119|1118.8|1119.2|1119|1118.8|1118.6|907
1636642260000|2021-11-11 14:51:00|1118.8|1118.6|1119.2|1119|1119.2|1119|1118.6|1118.4|5642
1636642270000|2021-11-11 14:51:10|1119.4|1119.2|1119.4|1119|1119.4|1119.2|1119.2|1119|1393
1636642280000|2021-11-11 14:51:20|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|2237
1636642290000|2021-11-11 14:51:30|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.2|1118.8|1228
1636642300000|2021-11-11 14:51:40|1119.2|1118.8|1119.8|1119.2|1119.8|1119.4|1119|1118.6|1457
1636642310000|2021-11-11 14:51:50|1119.6|1119.4|1119.6|1119.2|1119.8|1119.4|1119.4|1119|3957
1636642320000|2021-11-11 14:52:00|1119.4|1119|1120|1119.8|1120|1119.8|1119.4|1119|3317
1636642330000|2021-11-11 14:52:10|1119.8|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.4|0
1636642340000|2021-11-11 14:52:20|1119.8||1119.8||1119.8||1119.8||0
1636642350000|2021-11-11 14:52:30|1120|1119.8|1120.4|1120.2|1120.4|1120.2|1120|1119.8|4167
1636642360000|2021-11-11 14:52:40|1120.6||1120.6||1120.6||1120.6||3200
1636642370000|2021-11-11 14:52:50|1120.4||1120.4||1120.4||1120.4||0
1636642380000|2021-11-11 14:53:00|1120.6|1120.4|1121|1120.6|1121|1120.6|1120.6|1120.4|2101
1636642390000|2021-11-11 14:53:10|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|0
1636642400000|2021-11-11 14:53:20|1120.6|1120.2|1121|1120.8|1121|1120.8|1120.6|1120.2|81
1636642410000|2021-11-11 14:53:30|1121.2|1121|1121.4|1121|1121.4|1121|1121.2|1120.8|13393
1636642420000|2021-11-11 14:53:40|1121.2|1120.8|1121.6|1121.2|1121.6|1121.2|1121.2|1120.8|5788
1636642430000|2021-11-11 14:53:50|1121.4|1121|1120.4|1120|1121.4|1121|1120.2|1119.8|6624
1636642440000|2021-11-11 14:54:00|1120.6|1120.2|1120.6|1120.4|1120.6|1120.4|1120.4|1120.2|500
1636642450000|2021-11-11 14:54:10|1120.8||1120.8||1120.8||1120.8||467
1636642470000|2021-11-11 14:54:30|1120.2|1120|1120.6|1120.4|1120.8|1120.4|1120.2|1120|12011
1636642480000|2021-11-11 14:54:40|1120.4|1120.2|1119.8|1119.4|1120.4|1120.2|1119.6|1119.4|7000
1636642500000|2021-11-11 14:55:00|1120|1119.6|1120|1119.6|1120|1119.6|1119.4|1119.2|2024
1636642510000|2021-11-11 14:55:10|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.6|1119.2|412
1636642520000|2021-11-11 14:55:20|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.6|1119.4|224
1636642530000|2021-11-11 14:55:30|1119.8|1119.8|1120.2|1119.8|1120.2|1119.8|1119.8|1119.6|395
1636642540000|2021-11-11 14:55:40|1120||1120||1120||1120||0
1636642550000|2021-11-11 14:55:50|1119.8|1119.6|1119.8|1119.6|1119.8|1119.6|1119.8|1119.6|210
1636642560000|2021-11-11 14:56:00|1119.6|1119.4|1119.6|1119.4|1119.8|1119.4|1119.4|1119|5079
1636642570000|2021-11-11 14:56:10|1119.8||1119.6||1119.8||1119.6||1618
1636642580000|2021-11-11 14:56:20|1119.4|1119.2|1119.8|1119.4|1119.8|1119.4|1119.4|1119.2|5000
1636642590000|2021-11-11 14:56:30|1119.6||1119.8||1119.8||1119.6||0
1636642600000|2021-11-11 14:56:40|1120||1119.8||1120||1119.6||0
1636642610000|2021-11-11 14:56:50|1120|1119.6|1119.2|1118.8|1120|1119.6|1118.6|1118.4|16911
1636642620000|2021-11-11 14:57:00|1119|1118.6|1119|1118.6|1119.2|1118.6|1119|1118.4|761
1636642630000|2021-11-11 14:57:10|1118.8|1118.4|1119|1118.4|1119|1118.6|1118.6|1118.2|2029
1636642640000|2021-11-11 14:57:20|1118.8|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1636642650000|2021-11-11 14:57:30|1118.8||1119||1119||1118.8||0
1636642660000|2021-11-11 14:57:40|1119.2|1118.8|1119.2|1118.8|1119.4|1119|1119.2|1118.8|493
1636642670000|2021-11-11 14:57:50|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|456
1636642680000|2021-11-11 14:58:00|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.6|1118.2|2752
1636642690000|2021-11-11 14:58:10|1118.8|1118.4|1118.4|1118.2|1118.8|1118.4|1118.4|1118.2|602
1636642700000|2021-11-11 14:58:20|1118.6|1118.4|1118.8|1118.4|1119|1118.6|1118.6|1118.2|860
1636642710000|2021-11-11 14:58:30|1119|1118.6|1119.6|1119.2|1119.6|1119.2|1119|1118.6|1046
1636642720000|2021-11-11 14:58:40|1119.4|1119|1119.2|1118.8|1119.4|1119|1119|1118.8|0
1636642730000|2021-11-11 14:58:50|1119.4|1119|1119.2|1119|1119.4|1119|1119.2|1119|0
1636642740000|2021-11-11 14:59:00|1119|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|402
1636642770000|2021-11-11 14:59:30|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.6|1118.2|2531
1636642790000|2021-11-11 14:59:50|1119||1119||1119||1119||0
1636642800000|2021-11-11 15:00:00|1118.8|1118.6|1119|1118.6|1119.2|1118.6|1118.6|1118.2|204
1636642810000|2021-11-11 15:00:10|1119.2|1118.8|1119|1118.6|1119.2|1119|1119|1118.6|500
1636642820000|2021-11-11 15:00:20|1119.2|1118.8|1119|1118.6|1119.4|1119|1118.8|1118.4|8393
1636642830000|2021-11-11 15:00:30|1119.2|1118.8|1118.8|1118.6|1119.2|1119|1118.8|1118.6|817
1636642840000|2021-11-11 15:00:40|1119|1118.8|1119.2|1118.6|1119.4|1118.8|1119|1118.6|0
1636642850000|2021-11-11 15:00:50|1119|1118.8|1119|1118.6|1119|1118.8|1118.8|1118.6|20
1636642860000|2021-11-11 15:01:00|1118.8|1118.4|1119.2|1118.6|1119.2|1118.8|1118.6|1118.4|678
1636642870000|2021-11-11 15:01:10|1119|1118.4|1119|1118.6|1119|1118.8|1118.6|1117.8|23413
1636642880000|2021-11-11 15:01:20|1119.2|1118.8|1119|1118.6|1119.4|1119|1119|1118.6|2356
1636642890000|2021-11-11 15:01:30|1118.8|1118.8|1119.2|1118.8|1119.2|1118.8|1118.8|1118.6|551
1636642900000|2021-11-11 15:01:40|1119|1119|1119.4|1119.2|1119.4|1119.2|1119|1118.8|1004
1636642910000|2021-11-11 15:01:50|1119.6||1119.6||1119.6||1119.6||500
1636642920000|2021-11-11 15:02:00|1119.8|1119.4|1119.8|1119.4|1120.2|1119.8|1119.6|1119.4|5019
1636642930000|2021-11-11 15:02:10|1119.6|1119.6|1119.8|1119.4|1119.8|1119.6|1119.2|1119|20396
1636642940000|2021-11-11 15:02:20|1120|1119.6|1120|1119.6|1120.2|1119.6|1120|1119.6|462
1636642950000|2021-11-11 15:02:30|1119.8|1119.4|1120|1119.6|1120|1119.8|1119.8|1119.4|815
1636642960000|2021-11-11 15:02:40|1119.6|1119.4|1119.8|1119.6|1120|1119.6|1119.6|1119.4|2166
1636642980000|2021-11-11 15:03:00|1119.6|1119.2|1119.6|1119.4|1119.8|1119.4|1119.4|1119.2|505
1636642990000|2021-11-11 15:03:10|1119.4|1119.2|1119.8|1119.4|1119.8|1119.4|1119.4|1119|3366
1636643000000|2021-11-11 15:03:20|1119.6|1119.2|1119.4|1119.2|1119.8|1119.4|1119.4|1119|0
1636643010000|2021-11-11 15:03:30|1119.6|1119|1119.4|1119|1119.6|1119.2|1119.4|1119|530
1636643020000|2021-11-11 15:03:40|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|0
1636643030000|2021-11-11 15:03:50|1119.4|1119|1119.2|1119|1119.4|1119.2|1119.2|1119|506
1636643040000|2021-11-11 15:04:00|1119.4|1119.2|1119.6|1119.2|1119.8|1119.4|1119.4|1119.2|2
1636643050000|2021-11-11 15:04:10|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|0
1636643060000|2021-11-11 15:04:20|1119.6|1119.2|1119.4|1119.2|1119.6|1119.2|1119.4|1119|716
1636643070000|2021-11-11 15:04:30|1119.6||1119.6||1119.6||1119.6||0
1636643080000|2021-11-11 15:04:40|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|314
1636643090000|2021-11-11 15:04:50|1119.8|1119.4|1120.2|1120|1120.4|1120|1119.8|1119.4|1276
1636643100000|2021-11-11 15:05:00|1120.4|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1120|956
1636643110000|2021-11-11 15:05:10|1120.6|1120.2|1121.2|1120.8|1121.2|1120.8|1120.4|1120.2|0
1636643120000|2021-11-11 15:05:20|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.2|1121|851
1636643130000|2021-11-11 15:05:30|1121.2|1120.8|1121.4|1121|1121.4|1121|1121|1120.8|500
1636643140000|2021-11-11 15:05:40|1121.6|1121.2|1121.2|1121|1121.6|1121.2|1121.2|1121|788
1636643150000|2021-11-11 15:05:50||1120.8||1121||1121||1120.8|2026
1636643160000|2021-11-11 15:06:00|1121|1120.8|1121|1120.8|1121.2|1121|1120.8|1120.4|4135
1636643170000|2021-11-11 15:06:10|1121.2|1121|1121.2|1121|1121.4|1121.2|1121.2|1121|2852
1636643180000|2021-11-11 15:06:20|1121.4|1121.2|1121.6|1121.2|1121.6|1121.4|1121|1120.8|15648
1636643190000|2021-11-11 15:06:30|1121.4|1121|1121.2|1120.8|1121.6|1121.2|1121.2|1120.8|401
1636643200000|2021-11-11 15:06:40|1121.4|1121|1121.4|1121.2|1121.4|1121.2|1121.4|1121|2949
1636643210000|2021-11-11 15:06:50|1121.6||1121.6||1121.6||1121.6||2384
1636643220000|2021-11-11 15:07:00|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.8|1121.4|1456
1636643230000|2021-11-11 15:07:10|1121.6|1121.6|1122.2|1121.8|1122.2|1121.8|1121.6|1121.6|18696
1636643240000|2021-11-11 15:07:20|1122||1122.2||1122.2||1122||358
1636643250000|2021-11-11 15:07:30|1122|1121.4|1121.8|1121.4|1122|1121.8|1121.6|1121.4|8651
1636643260000|2021-11-11 15:07:40|1122|1121.6|1121.8|1121.2|1122|1121.6|1121.6|1121.2|12
1636643270000|2021-11-11 15:07:50|1121.6|1121|1121.4|1120.8|1121.6|1121|1121|1120.8|2466
1636643280000|2021-11-11 15:08:00|1121.6|1121|1121.6|1121|1121.6|1121.4|1121.2|1121|2042
1636643290000|2021-11-11 15:08:10|1121.4|1121.2|1121.4|1121.2|1121.6|1121.2|1121.4|1121.2|0
1636643300000|2021-11-11 15:08:20|1121.6|1121.4|1121.6|1121.4|1121.8|1121.4|1121.6|1121.4|998
1636643320000|2021-11-11 15:08:40|1121.8|1121.6|1121.4|1121|1122|1121.6|1121.4|1121|4815
1636643330000|2021-11-11 15:08:50|1121.2|1121.2|1121.6|1121.2|1121.6|1121.4|1121.2|1121.2|1700
1636643340000|2021-11-11 15:09:00|1121.2|1121.4|1121.4|1121.2|1121.6|1121.4|1121.2|1121|11639
1636643350000|2021-11-11 15:09:10|1121.6||1121.6||1121.6||1121.6||455
1636643370000|2021-11-11 15:09:30|1121.4|1121|1121.4|1121.2|1121.4|1121.2|1121.2|1121|1234
1636643380000|2021-11-11 15:09:40|1121.6|1121|1121.6|1121.2|1121.6|1121.4|1121.6|1121|2874
1636643390000|2021-11-11 15:09:50|1121.4|1121|1122|1121.6|1122|1121.6|1121.4|1121|1331
1636643400000|2021-11-11 15:10:00|1121.8|1121.8|1121.8|1121.4|1122|1121.8|1121.6|1121.4|4603
1636643410000|2021-11-11 15:10:10|1121.6|1121.2|1121.4|1121.2|1121.8|1121.4|1121.4|1121|2006
1636643420000|2021-11-11 15:10:20|1121.6|1121.4|1121.6|1121.2|1121.6|1121.4|1121.6|1121.2|0
1636643430000|2021-11-11 15:10:30|1121.8|1121.4|1122|1121.6|1122|1121.8|1121.8|1121.4|602
1636643440000|2021-11-11 15:10:40|1121.8|1121.4|1121.8|1121.4|1121.8|1121.6|1121.6|1121.4|996
1636643450000|2021-11-11 15:10:50|1121.6|1121.6|1121.6|1121.4|1121.8|1121.6|1121.6|1121.4|732
1636643460000|2021-11-11 15:11:00|1121.8||1121.8||1121.8||1121.8||787
1636643470000|2021-11-11 15:11:10|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.6|1121.4|785
1636643480000|2021-11-11 15:11:20|1122|1121.6|1122.2|1121.8|1122.2|1122|1122|1121.6|1041
1636643490000|2021-11-11 15:11:30|1122||1122.2||1122.2||1122||0
1636643500000|2021-11-11 15:11:40|1122|1122|1122.2|1122|1122.2|1122|1122|1121.8|2788
1636643510000|2021-11-11 15:11:50|||||||||1047
1636643520000|2021-11-11 15:12:00|1122|1121.8|1122|1121.8|1122|1122|1122|1121.8|804
1636643530000|2021-11-11 15:12:10|||||||||119
1636643550000|2021-11-11 15:12:30|1122.2|1122|1122.2|1122|1122.4|1122.2|1122.2|1121.8|4754
1636643560000|2021-11-11 15:12:40|1122|1121.8|1122.2|1121.8|1122.2|1122|1122|1121.8|1278
1636643570000|2021-11-11 15:12:50|1122|1121.6|1122|1121.6|1122|1121.6|1121.8|1121.4|2065
1636643580000|2021-11-11 15:13:00||1121.8||1121.6||1121.8||1121.6|0
1636643590000|2021-11-11 15:13:10|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.2|1120.8|10884
1636643600000|2021-11-11 15:13:20|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.2|1121|2041
1636643610000|2021-11-11 15:13:30|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.8|1121.4|4844
1636643620000|2021-11-11 15:13:40|1121.6||1121.6||1121.6||1121.6||0
1636643630000|2021-11-11 15:13:50|1121.8|1121.6|1121.8|1121.4|1122|1121.6|1121.4|1121.2|7108
1636643650000|2021-11-11 15:14:10|1121.6|1121.6|1121.8|1121.6|1121.8|1121.6|1121.6|1121.4|500
1636643660000|2021-11-11 15:14:20|1122|1121.4|1121.4|1121.2|1122|1121.4|1121.4|1121.2|2354
1636643670000|2021-11-11 15:14:30|1121.2|1121|1121.4|1121|1121.4|1121|1121.2|1120.8|872
1636643680000|2021-11-11 15:14:40|1121.2|1121.2|1121.4|1121|1121.4|1121.2|1121.2|1121|0
1636643690000|2021-11-11 15:14:50|1121.2|1120.8|1121.4|1121|1121.4|1121|1120.8|1120.6|8150
1636643700000|2021-11-11 15:15:00|1121.2||1121.4||1121.4||1121.2||0
1636643710000|2021-11-11 15:15:10|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1120.6|1120.2|5299
1636643720000|2021-11-11 15:15:20|1120.8|1120.8|1120.8|1120.6|1120.8|1120.8|1120.8|1120.6|0
1636643730000|2021-11-11 15:15:30|1121|1120.8|1121.2|1121|1121.4|1121|1121|1120.8|2866
1636643740000|2021-11-11 15:15:40|1121.4|1120.8|1121.2|1121|1121.4|1121|1121.2|1120.8|0
1636643760000|2021-11-11 15:16:00|1121|1120.8|1121|1120.8|1121|1120.8|1121|1120.6|5827
1636643770000|2021-11-11 15:16:10|1121.2||1121||1121.2||1121||0
1636643780000|2021-11-11 15:16:20|1120.8|1120.6|1120.8|1120.6|1120.8|1120.6|1120.8|1120.6|0
1636643800000|2021-11-11 15:16:40|1121|1120.8|1121.2|1121|1121.2|1121|1121|1120.8|3402
1636643810000|2021-11-11 15:16:50|1121|1120.8|1120.8|1120.4|1121|1120.8|1120.8|1120.4|5672
1636643820000|2021-11-11 15:17:00|1120.6|1120.2|1120.4|1120.2|1120.8|1120.2|1120.4|1120|1127
1636643830000|2021-11-11 15:17:10|1120.2|1120|1120.4|1120|1120.6|1120.2|1120.2|1119.8|495
1636643840000|2021-11-11 15:17:20|1120.2|1120.2|1119.8|1119.4|1120.2|1120.2|1119.8|1119.4|2311
1636643850000|2021-11-11 15:17:30|1119.6|1119.2|1119.8|1119.2|1119.8|1119.4|1119.4|1119|100
1636643860000|2021-11-11 15:17:40||1119.4||1119.6||1119.6||1119.4|0
1636643870000|2021-11-11 15:17:50|1120|1119.4|1119.6|1119.2|1120|1119.4|1119.6|1119.2|2
1636643880000|2021-11-11 15:18:00|1119.8|1119.4|1120|1119.4|1120|1119.4|1119.8|1119.4|533
1636643890000|2021-11-11 15:18:10|1119.8|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.4|100
1636643900000|2021-11-11 15:18:20|1120.2|1119.8|1120.2|1120|1120.4|1120|1120.2|1119.8|0
1636643910000|2021-11-11 15:18:30|1120|1119.8|1119.8|1119.6|1120|1119.8|1119.8|1119.6|683
1636643920000|2021-11-11 15:18:40|1120|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|58
1636643930000|2021-11-11 15:18:50|1120.2|1119.8|1120.4|1120|1120.4|1120|1120.2|1119.8|0
1636643940000|2021-11-11 15:19:00|1120.2|1120.2|1120.6|1120.2|1120.6|1120.4|1120.2|1120.2|405
1636643950000|2021-11-11 15:19:10|1120.4|1120|1120.4|1120|1120.4|1120|1120.2|1119.8|0
1636643960000|2021-11-11 15:19:20|1120.2|1119.8|1120.4|1120|1120.4|1120|1120|1119.6|585
1636643980000|2021-11-11 15:19:40|1120.6|1120.2|1120.2|1119.8|1120.6|1120.2|1120|1119.6|0
1636643990000|2021-11-11 15:19:50|1120||1120.2||1120.2||1120||0
1636644000000|2021-11-11 15:20:00|1120|1119.6|1120|1119.6|1120.2|1119.6|1119.4|1119.2|16595
1636644010000|2021-11-11 15:20:10|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|0
1636644020000|2021-11-11 15:20:20|1119.6|1119.4|1120|1119.8|1120|1119.8|1119.6|1119.4|1299
1636644030000|2021-11-11 15:20:30|1120.2||1120.2||1120.2||1120.2||252
1636644040000|2021-11-11 15:20:40|1120|1119.6|1119.8|1119.6|1120|1119.6|1119.8|1119.4|2155
1636644070000|2021-11-11 15:21:10|1119.6|1119.4|1119|1118.6|1119.6|1119.4|1118.8|1118.4|5719
1636644090000|2021-11-11 15:21:30|1118.8|1118.2|1118.2|1118|1118.8|1118.2|1118.2|1118|3523
1636644100000|2021-11-11 15:21:40|1118|1117.8|1118|1117.8|1118|1117.8|1118|1117.8|991
1636644110000|2021-11-11 15:21:50|1117.8|1117.6|1117.8|1117.6|1117.8|1117.6|1117.8|1117.4|1768
1636644120000|2021-11-11 15:22:00|1117.6|1117.4|1117.4|1117|1117.6|1117.4|1117.2|1117|2210
1636644130000|2021-11-11 15:22:10|1117.2|1116.8|1116.8|1116.6|1117.2|1116.8|1116.8|1116.6|525
1636644140000|2021-11-11 15:22:20|1116.6|1116.4|1116.2|1115.8|1116.6|1116.6|1116.2|1115.8|1860
1636644150000|2021-11-11 15:22:30|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1115.8|1115.6|0
1636644170000|2021-11-11 15:22:50||1116||1115.8||1116||1115.8|0
1636644180000|2021-11-11 15:23:00|1116|1115.6|1115.6|1115.2|1116.2|1115.8|1115.6|1115.2|4811
1636644190000|2021-11-11 15:23:10|1115.4|1115|1115.4|1115.2|1115.4|1115.2|1115.4|1115|0
1636644200000|2021-11-11 15:23:20|1115.6|1115.6|1115.6|1115.2|1115.8|1115.6|1115.6|1115.2|8278
1636644210000|2021-11-11 15:23:30|1115.8|1115.4|1116.4|1115.8|1116.4|1116|1115.6|1115.4|2440
1636644220000|2021-11-11 15:23:40|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1116|0
1636644230000|2021-11-11 15:23:50|1116.2|1115.8|1116.8|1116.4|1116.8|1116.4|1116.2|1115.8|1550
1636644240000|2021-11-11 15:24:00|1117|1116.6|1117|1116.6|1117|1116.8|1116.8|1116.4|898
1636644250000|2021-11-11 15:24:10|1116.8|1116.4|1117.4|1117|1117.6|1117|1116.8|1116.4|1907
1636644260000|2021-11-11 15:24:20|1117.6|1117.2|1117.6|1117.2|1117.8|1117.2|1117.6|1117|0
1636644270000|2021-11-11 15:24:30|1117.8|1117|1117.6|1117.2|1117.8|1117.2|1117.6|1117|5642
1636644280000|2021-11-11 15:24:40|1117.4|1117|1117.6|1117.2|1117.8|1117.2|1117.4|1117|93
1636644300000|2021-11-11 15:25:00|1117.4|1117|1118|1117.6|1118|1117.6|1117.2|1117|11565
1636644310000|2021-11-11 15:25:10|1117.8||1118||1118||1117.8||45
1636644320000|2021-11-11 15:25:20|1117.8|1117.4|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|1747
1636644330000|2021-11-11 15:25:30|1118|1117.6|1118.4|1118|1118.4|1118|1118|1117.4|957
1636644340000|2021-11-11 15:25:40|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|0
1636644350000|2021-11-11 15:25:50|1118.4|1118|1118.4|1118|1118.4|1118|1118.2|1118|493
1636644360000|2021-11-11 15:26:00|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.2|1118|1201
1636644370000|2021-11-11 15:26:10|1118.2|1117.8|1118.2|1117.8|1118.4|1118|1118|1117.6|1106
1636644380000|2021-11-11 15:26:20|1118.4|1118|1118|1117.8|1118.4|1118|1118|1117.8|0
1636644390000|2021-11-11 15:26:30|1118.2||1118.2||1118.2||1118||540
1636644400000|2021-11-11 15:26:40|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|1159
1636644410000|2021-11-11 15:26:50|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1117.8|446
1636644420000|2021-11-11 15:27:00|1118.2|1117.8|1117.8|1117.4|1118.2|1117.8|1117.8|1117.2|3508
1636644430000|2021-11-11 15:27:10|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.2|1117|3903
1636644440000|2021-11-11 15:27:20|1117.2|1116.8|1116.6|1116|1117.2|1116.8|1116.4|1116|1801
1636644450000|2021-11-11 15:27:30|1116.8|1116.2|1116.6|1116.4|1116.8|1116.4|1116.6|1116.2|504
1636644460000|2021-11-11 15:27:40|1116.8|1116.2|1116.4|1116|1116.8|1116.2|1116.4|1116|27
1636644470000|2021-11-11 15:27:50|1116.2|1115.8|1116|1115.6|1116.4|1115.8|1116|1115.6|0
1636644480000|2021-11-11 15:28:00|1115.8|1115.4|1115.8|1115.6|1116|1115.6|1115.8|1115.4|0
1636644490000|2021-11-11 15:28:10|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.6|1115.2|494
1636644500000|2021-11-11 15:28:20|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1636644510000|2021-11-11 15:28:30||1115.2||1115.2||1115.6||1115.2|1
1636644520000|2021-11-11 15:28:40||1115.4||1115.4||1115.4||1115.4|0
1636644540000|2021-11-11 15:29:00|1116|1115.6|1115.8|1115.4|1116|1115.8|1115.8|1115.4|2946
1636644550000|2021-11-11 15:29:10|1116|1115.6|1116.2|1115.8|1116.4|1116|1116|1115.6|116
1636644560000|2021-11-11 15:29:20|1116.4|1116|1116.4|1116|1116.6|1116.2|1116.4|1116|505
1636644570000|2021-11-11 15:29:30|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|0
1636644580000|2021-11-11 15:29:40||1116||1116||1116.2||1116|0
1636644590000|2021-11-11 15:29:50|1116.4|1116.2|1116.6|1116.4|1116.8|1116.4|1116.2|1116.2|812
1636644600000|2021-11-11 15:30:00|1116.4|1116.2|1117.2|1116.8|1117.2|1116.8|1116.4|1116|699
1636644610000|2021-11-11 15:30:10|1117||1117||1117.2||1117||0
1636644620000|2021-11-11 15:30:20|1117.2|1116.6|1116.6|1116.2|1117.2|1116.6|1116.2|1115.8|2461
1636644630000|2021-11-11 15:30:30|1116.4|1116|1116.8|1116.4|1116.8|1116.4|1116.4|1116|0
1636644640000|2021-11-11 15:30:40|1117|1116.6|1117|1116.6|1117.2|1116.8|1117|1116.6|0
1636644650000|2021-11-11 15:30:50||1116.8||1116.8||1116.8||1116.8|0
1636644660000|2021-11-11 15:31:00|1116.8|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.4|1181
1636644680000|2021-11-11 15:31:20|1117.2|1116.8|1117.2|1116.8|1117.4|1117|1117.2|1116.6|833
1636644690000|2021-11-11 15:31:30|1117|1117|1117|1116.6|1117|1117|1116.8|1116.6|544
1636644710000|2021-11-11 15:31:50|1116.8|1116.4|1116.4|1116|1116.8|1116.4|1116.4|1115.8|2573
1636644720000|2021-11-11 15:32:00|1116.2||1116.4||1116.6||1116.2||530
1636644730000|2021-11-11 15:32:10|1116.2||1116.4||1116.4||1116.2||0
1636644740000|2021-11-11 15:32:20|1116.6|1116.2|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|0
1636644750000|2021-11-11 15:32:30|1117||1117||1117||1117||0
1636644760000|2021-11-11 15:32:40|1116.8|1116.6|1116.6|1116.4|1117|1116.6|1116.6|1116.4|0
1636644770000|2021-11-11 15:32:50|1116.8||1116.8||1116.8||1116.8||0
1636644780000|2021-11-11 15:33:00|1116.6||1116.6||1116.6||1116.6||0
1636644790000|2021-11-11 15:33:10|1116.8|1116.6|1116.8|1116.6|1116.8|1116.6|1116.6|1116.6|362
1636644800000|2021-11-11 15:33:20|1116.4|1116.4|1116.8|1116.6|1117|1116.6|1116.4|1116.2|13719
1636644810000|2021-11-11 15:33:30|1117||1116.8||1117||1116.8||0
1636644820000|2021-11-11 15:33:40|1117|1116.8|1117|1116.6|1117|1116.8|1116.8|1116.6|882
1636644830000|2021-11-11 15:33:50|1116.8||1117||1117||1116.8||0
1636644840000|2021-11-11 15:34:00|1117.2|1116.8|1117.6|1117.2|1117.6|1117.2|1117.2|1116.8|925
1636644850000|2021-11-11 15:34:10|1117.4|1117|1117.4|1117|1117.4|1117|1117.2|1117|953
1636644860000|2021-11-11 15:34:20|1117.2|1117.2|1117.4|1117.2|1117.6|1117.2|1117.2|1117.2|1778
1636644870000|2021-11-11 15:34:30|||||||||886
1636644880000|2021-11-11 15:34:40|1117.2|1117|1117.2|1117|1117.4|1117|1117.2|1116.8|260
1636644890000|2021-11-11 15:34:50|1117.4||1117.4||1117.4||1117.2||0
1636644900000|2021-11-11 15:35:00|1117.2|1116.8|1117|1116.8|1117.2|1116.8|1117|1116.6|1244
1636644910000|2021-11-11 15:35:10|1117.2||1117.2||1117.2||1117.2||0
1636644920000|2021-11-11 15:35:20|1117.4|1117|1117.4|1117.2|1117.6|1117.2|1117.2|1117|434
1636644930000|2021-11-11 15:35:30|1117.6|1117.4|1117.6|1117.4|1117.6|1117.4|1117.6|1117.4|52
1636644960000|2021-11-11 15:36:00|1117.8|1117.6|1118|1117.6|1118.2|1117.8|1117.8|1117.6|4660
1636644980000|2021-11-11 15:36:20|1117.8|1117.8|1118|1117.8|1118|1117.8|1117.8|1117.8|68
1636644990000|2021-11-11 15:36:30|1117.8|1117.6|1117.6|1117.2|1117.8|1117.6|1117.6|1117.2|2379
1636645000000|2021-11-11 15:36:40|1117.4|1117.4|1117.6|1117.4|1117.6|1117.4|1117.4|1117.4|1142
1636645020000|2021-11-11 15:37:00|1117.8|1117.6|1118.2|1117.8|1118.2|1117.8|1117.8|1117.6|3018
1636645030000|2021-11-11 15:37:10|1118|1118|1118.2|1118|1118.2|1118|1118|1117.8|0
1636645040000|2021-11-11 15:37:20|1118|1117.8|1118.2|1118|1118.2|1118|1118|1117.8|505
1636645060000|2021-11-11 15:37:40|1118|1117.8|1118|1117.8|1118.2|1117.8|1118|1117.8|298
1636645070000|2021-11-11 15:37:50|1117.8|1117.6|1118.2|1117.8|1118.2|1117.8|1117.8|1117.6|5000
1636645080000|2021-11-11 15:38:00|1118||1118||1118||1118||0
1636645090000|2021-11-11 15:38:10|1118.2||1118.2||1118.2||1118.2||0
1636645100000|2021-11-11 15:38:20|1118.4|1118|1118.4|1118|1118.6|1118.2|1118.4|1118|1883
1636645110000|2021-11-11 15:38:30|1118.6|1118.2|1118.4|1118.2|1118.6|1118.2|1118.4|1118|595
1636645120000|2021-11-11 15:38:40||1118||1118.2||1118.2||1118|0
1636645130000|2021-11-11 15:38:50|1118.6|1118|1118.4|1118.2|1118.8|1118.4|1118.4|1118|9900
1636645140000|2021-11-11 15:39:00|1118.6||1118.6||1118.6||1118.6||500
1636645150000|2021-11-11 15:39:10|1118.4|1118|1118.2|1118|1118.4|1118|1118.2|1117.8|1100
1636645160000|2021-11-11 15:39:20|1118|1117.8|1117.8|1117.4|1118|1117.8|1117.8|1117.4|5022
1636645170000|2021-11-11 15:39:30|1117.6|1117.2|1117.4|1117.2|1117.8|1117.2|1117.4|1117|7593
1636645180000|2021-11-11 15:39:40|1117.2|1117|1117|1116.8|1117.2|1117|1117|1116.6|601
1636645190000|2021-11-11 15:39:50|1117.2||1117.2||1117.2||1117.2||455
1636645200000|2021-11-11 15:40:00|1117.4|1117|1117.4|1117.2|1117.6|1117.4|1117.4|1117|1424
1636645210000|2021-11-11 15:40:10|1117.2|1117|1117.2|1117|1117.2|1117|1117.2|1116.8|1383
1636645220000|2021-11-11 15:40:20|1117.4|1117.2|1117.4|1117|1117.4|1117.2|1117.4|1117|1507
1636645230000|2021-11-11 15:40:30|1117.2|1117.2|1117.2|1117|1117.2|1117.2|1117.2|1117|465
1636645240000|2021-11-11 15:40:40|1117.4|1117.2|1117.4|1117|1117.4|1117.2|1117.4|1117|500
1636645250000|2021-11-11 15:40:50||1117.2||1117.2||1117.2||1117.2|1451
1636645260000|2021-11-11 15:41:00|1117.2|1117|1116.8|1116.4|1117.2|1117|1116.8|1116.4|466
1636645270000|2021-11-11 15:41:10|1116.6|1116.6|1116.4|1116.2|1116.8|1116.6|1116.4|1116|419
1636645280000|2021-11-11 15:41:20|1116.6|1116.4|1116.6|1116.4|1116.6|1116.4|1116.6|1116.2|944
1636645300000|2021-11-11 15:41:40|1116.4|1116.2|1116.4|1116.2|1116.6|1116.2|1116.4|1116.2|468
1636645330000|2021-11-11 15:42:10|1116.2|1116|1116.2|1115.8|1116.2|1116|1115.8|1115.6|2824
1636645370000|2021-11-11 15:42:50|1116|1115.6|1115.6|1115.4|1116|1115.6|1115.6|1115.4|710
1636645390000|2021-11-11 15:43:10|1115.8|1115.6|1116.4|1116|1116.4|1116|1115.8|1115.6|3402
1636645400000|2021-11-11 15:43:20|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1116|451
1636645420000|2021-11-11 15:43:40|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.6|1687
1636645450000|2021-11-11 15:44:10|1116.4|1116|1116.4|1116|1116.4|1116|1116.2|1116|1405
1636645480000|2021-11-11 15:44:40|1116.6|1116.2|1116.8|1116.4|1117|1116.4|1116.6|1116.2|1458
1636645490000|2021-11-11 15:44:50|1116.6|1116.2|1116.6|1116.4|1116.8|1116.4|1116.4|1116.2|3120
1636645500000|2021-11-11 15:45:00|1116.8|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.6|2085
1636645510000|2021-11-11 15:45:10|1116.8|1116.8|1117.2|1116.8|1117.2|1116.8|1116.8|1116.8|694
1636645520000|2021-11-11 15:45:20|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|304
1636645540000|2021-11-11 15:45:40|1117.6||1117.4||1117.6||1117.2||0
1636645550000|2021-11-11 15:45:50|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1636645570000|2021-11-11 15:46:10|1117.6|1117.6|1117.8|1117.6|1118|1117.6|1117.6|1117.6|894
1636645580000|2021-11-11 15:46:20|1118|1117.4|1117.6|1117.2|1118|1117.4|1117.4|1117.2|1533
1636645590000|2021-11-11 15:46:30|1117.4|1117|1117.2|1117|1117.4|1117.2|1117.2|1117|834
1636645600000|2021-11-11 15:46:40|1117|1116.8|1117|1116.8|1117|1116.8|1117|1116.8|506
1636645610000|2021-11-11 15:46:50|1117.2|1117|1116.8|1116.6|1117.2|1117|1116.8|1116.6|6029
1636645620000|2021-11-11 15:47:00||1116.4||1116.6||1116.6||1116.4|3517
1636645630000|2021-11-11 15:47:10|1116.6|1116.4|1116.4|1116.2|1116.8|1116.6|1116.4|1116|2471
1636645640000|2021-11-11 15:47:20|1116.6|1116.4|1117.2|1116.8|1117.2|1116.8|1116.6|1116.4|3166
1636645670000|2021-11-11 15:47:50|1117|1117|1117|1116.8|1117|1117|1117|1116.8|3398
1636645680000|2021-11-11 15:48:00|1116.8|1116.6|1117|1116.8|1117|1116.8|1116.8|1116.6|1227
1636645690000|2021-11-11 15:48:10||1116.6||1116.6||1116.8||1116.6|1528
1636645700000|2021-11-11 15:48:20|1117.2|1116.8|1117.2|1116.8|1117.2|1117|1117.2|1116.6|953
1636645710000|2021-11-11 15:48:30|1117|1117|1117.2|1116.8|1117.4|1117|1117|1116.8|3300
1636645720000|2021-11-11 15:48:40|1117|1117|1117|1116.8|1117|1117|1117|1116.8|114
1636645730000|2021-11-11 15:48:50|1117.2|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|457
1636645760000|2021-11-11 15:49:20|1117|1117|1117.2|1116.8|1117.4|1117.2|1117|1116.8|1893
1636645770000|2021-11-11 15:49:30||1117||1117||1117||1117|0
1636645780000|2021-11-11 15:49:40|1117.4|1117.2|1117.8|1117.4|1117.8|1117.4|1117.4|1117.2|1340
1636645790000|2021-11-11 15:49:50|1118|1117.6|1118|1117.6|1118|1117.8|1117.8|1117.6|1043
1636645800000|2021-11-11 15:50:00|1117.8|1117.8|1118|1117.6|1118|1117.8|1117.8|1117.6|1105
1636645810000|2021-11-11 15:50:10|1117.8|1117.8|1118|1117.6|1118|1117.8|1117.8|1117.6|957
1636645820000|2021-11-11 15:50:20|1117.8|1117.4|1117.4|1117.2|1117.8|1117.6|1117.4|1117|5239
1636645830000|2021-11-11 15:50:30|1117.2|1117|1117.2|1116.8|1117.2|1117|1117|1116.8|572
1636645860000|2021-11-11 15:51:00||1117||1117||1117||1116.8|454
1636645870000|2021-11-11 15:51:10|1117.4|1116.8|1117.4|1117.2|1117.6|1117.2|1117.4|1116.8|883
1636645880000|2021-11-11 15:51:20|1117.6|1117|1117.6|1117.2|1117.6|1117.4|1117.4|1117|457
1636645890000|2021-11-11 15:51:30||1117.4||1117.4||1117.4||1117.4|0
1636645900000|2021-11-11 15:51:40|1117.8|1117.6|1117.8|1117.6|1117.8|1117.6|1117.8|1117.4|4857
1636645910000|2021-11-11 15:51:50|1118||1118||1118||1117.8||0
1636645920000|2021-11-11 15:52:00|1117.8||1117.8||1117.8||1117.8||0
1636645940000|2021-11-11 15:52:20|1118|1117.8|1118|1117.8|1118|1117.8|1118|1117.8|89
1636645950000|2021-11-11 15:52:30|1117.8|1117.6|1118|1117.6|1118|1117.8|1117.8|1117.6|0
1636645960000|2021-11-11 15:52:40|1118.2|1117.8|1118|1117.6|1118.4|1118|1117.8|1117.6|4442
1636646010000|2021-11-11 15:53:30|1118.2|1117.8|1118.8|1118.4|1118.8|1118.4|1118|1117.8|17218
1636646050000|2021-11-11 15:54:10|1118.6||1118.6||1118.6||1118.6||0
1636646080000|2021-11-11 15:54:40|1118.4|1118.2|1118.8|1118.6|1118.8|1118.6|1118.4|1118.2|2250
1636646100000|2021-11-11 15:55:00|1119|1118.8|1118.8|1118.4|1119.2|1118.8|1118.8|1118.4|5389
1636646120000|2021-11-11 15:55:20|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|503
1636646130000|2021-11-11 15:55:30||1118.2||1118.2||1118.2||1118.2|0
1636646140000|2021-11-11 15:55:40||1118||1118||1118||1118|0
1636646160000|2021-11-11 15:56:00|1118.2|1118.2|1118.4|1118|1118.4|1118.2|1118.2|1118|1423
1636646180000|2021-11-11 15:56:20|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1117.8|1117.4|1164
1636646190000|2021-11-11 15:56:30|1117.8|1117.4|1117.6|1117.4|1117.8|1117.4|1117.6|1117.2|0
1636646200000|2021-11-11 15:56:40|1117.8|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.4|1482
1636646210000|2021-11-11 15:56:50|1118.2|1117.8|1118.4|1117.8|1118.4|1118|1118.2|1117.8|0
1636646220000|2021-11-11 15:57:00|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1118|550
1636646230000|2021-11-11 15:57:10|1118.8|1118.2|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|9261
1636646240000|2021-11-11 15:57:20|1118.6||1118.6||1118.6||1118.6||0
1636646260000|2021-11-11 15:57:40|1118.8|1118.6|1119.2|1118.8|1119.2|1118.8|1118.8|1118.6|456
1636646270000|2021-11-11 15:57:50|1119|1118.6|1118.8|1118.6|1119|1118.6|1118.8|1118.6|315
1636646300000|2021-11-11 15:58:20|||||||||57
1636646310000|2021-11-11 15:58:30|1119|1118.8|1119.2|1119|1119.2|1119|1119|1118.8|505
1636646340000|2021-11-11 15:59:00|1119.6|1119.4|1118.8|1118.6|1119.6|1119.4|1118.8|1118.6|19058
1636646350000|2021-11-11 15:59:10|1119||1119||1119||1119||502
1636646360000|2021-11-11 15:59:20|1118.8||1118.8||1118.8||1118.8||0
1636646390000|2021-11-11 15:59:50|1118.6|1118.4|1118.8|1118.6|1118.8|1118.6|1118.6|1118.4|3013
1636646400000|2021-11-11 16:00:00|1119|1118.8|1118.6|1118.4|1119.2|1118.8|1118.6|1118.4|2406
1636646410000|2021-11-11 16:00:10|1118.8|1118.2|1118.8|1118.4|1118.8|1118.4|1118.8|1118.2|0
1636646420000|2021-11-11 16:00:20|1119|1118.6|1118.6|1118.4|1119|1118.6|1118.4|1118.2|1102
1636646430000|2021-11-11 16:00:30|1118.4|1118.2|1118.6|1118.2|1118.6|1118.4|1118.4|1118.2|3500
1636646440000|2021-11-11 16:00:40|1118.4|1118|1118|1117.6|1118.4|1118|1117.8|1117.6|3098
1636646460000|2021-11-11 16:01:00|1118.2|1117.8|1118.2|1117.8|1118.2|1118|1117|1116.8|32487
1636646470000|2021-11-11 16:01:10|1118.4|1118|1118.8|1118.4|1118.8|1118.4|1118.4|1118|2065
1636646480000|2021-11-11 16:01:20|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.2|1118|2516
1636646490000|2021-11-11 16:01:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|2101
1636646500000|2021-11-11 16:01:40|1118.6|1118.2|1118.6|1118.4|1118.6|1118.4|1118.6|1118.2|0
1636646510000|2021-11-11 16:01:50|1118.8|1118.2|1117.8|1117.4|1118.8|1118.2|1117.8|1117.4|4260
1636646520000|2021-11-11 16:02:00|1117.6|1117.2|1117.2|1116.8|1117.8|1117.4|1117.2|1116.8|1714
1636646540000|2021-11-11 16:02:20||1117||1117||1117||1117|0
1636646550000|2021-11-11 16:02:30|1117.4|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|2265
1636646570000|2021-11-11 16:02:50|1117.2|1117.2|1117.4|1117|1117.4|1117.2|1117.2|1117|991
1636646600000|2021-11-11 16:03:20|1117.2|1117.2|1117.4|1117|1117.6|1117.2|1117.2|1117|1090
1636646610000|2021-11-11 16:03:30|1117.2||1117.2||1117.4||1117.2||485
1636646630000|2021-11-11 16:03:50|1117|1116.8|1117.2|1116.8|1117.2|1117|1116.8|1116.6|12275
1636646640000|2021-11-11 16:04:00|1117|1116.6|1117.2|1116.8|1117.4|1117.2|1116.4|1116.2|21984
1636646660000|2021-11-11 16:04:20||1117||1117||1117||1117|933
1636646670000|2021-11-11 16:04:30|1117.4|1116.8|1116.8|1116.4|1117.4|1116.8|1116.8|1116.4|867
1636646680000|2021-11-11 16:04:40|1116.6|1116.2|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|0
1636646690000|2021-11-11 16:04:50|1117|1116.6|1117|1116.6|1117.2|1116.6|1117|1116.6|3
1636646700000|2021-11-11 16:05:00|1116.8|1116.4|1116.4|1116|1117|1116.6|1116.2|1116|6687
1636646730000|2021-11-11 16:05:30|1116.6|1116.2|1116.4|1116.2|1116.8|1116.4|1116.4|1116.2|11620
1636646750000|2021-11-11 16:05:50|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1116|500
1636646760000|2021-11-11 16:06:00|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|4000
1636646770000|2021-11-11 16:06:10|1116.4|1116|1116.4|1116.2|1116.4|1116.2|1116.4|1116|0
1636646780000|2021-11-11 16:06:20|1116.2|1116|1116.2|1116|1116.2|1116|1116.2|1116|9
1636646790000|2021-11-11 16:06:30|1116.4|1116.2|1116.4|1116|1116.4|1116.2|1116.4|1116|0
1636646800000|2021-11-11 16:06:40||1116.2||1116.2||1116.2||1116.2|0
1636646810000|2021-11-11 16:06:50|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1116|0
1636646830000|2021-11-11 16:07:10|1116.2||1116.2||1116.2||1116.2||0
1636646840000|2021-11-11 16:07:20|1116.4|1116.2|1116.6|1116.2|1116.6|1116.2|1116.2|1116|1533
1636646850000|2021-11-11 16:07:30|1116.8|1116.4|1116.4|1116|1116.8|1116.4|1116.4|1116|0
1636646860000|2021-11-11 16:07:40|1116.2|1115.8|1116.2|1115.8|1116.2|1116|1116|1115.8|1863
1636646880000|2021-11-11 16:08:00|1116.4|1116|1116.2|1115.8|1116.4|1116|1116.2|1115.8|4351
1636646900000|2021-11-11 16:08:20|1116|1116|1116|1115.6|1116|1116|1115.8|1115.6|3563
1636646910000|2021-11-11 16:08:30|1115.8|1115.4|1115.8|1115.4|1116|1115.8|1115.8|1115.4|4390
1636646920000|2021-11-11 16:08:40|1116|1115.6|1115.8|1115.6|1116|1115.8|1115.8|1115.4|4557
1636646930000|2021-11-11 16:08:50|1115.6|1115.4|1115.4|1115.2|1115.6|1115.4|1115.4|1115.2|1266
1636646940000|2021-11-11 16:09:00|1115.2|1115|1115.4|1115|1115.4|1115.2|1115.2|1115|250
1636646950000|2021-11-11 16:09:10|1115.2||1115.4||1115.4||1115.2||0
1636646960000|2021-11-11 16:09:20|1115.6|1115.2|1115.8|1115.4|1116|1115.6|1115.6|1115.2|2227
1636646970000|2021-11-11 16:09:30||1115.6||1115.4||1115.6||1115.4|0
1636646980000|2021-11-11 16:09:40|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1116|1115.6|0
1636646990000|2021-11-11 16:09:50||1116||1115.8||1116||1115.8|0
1636647000000|2021-11-11 16:10:00|1116|1116|1116.6|1116.4|1116.6|1116.4|1116|1116|5836
1636647010000|2021-11-11 16:10:10|1116.8|1116.2|1116.6|1116.2|1116.8|1116.4|1116.4|1116.2|1411
1636647020000|2021-11-11 16:10:20||1116.4||1116.2||1116.4||1116.2|0
1636647030000|2021-11-11 16:10:30||1116.4||1116.4||1116.4||1116.4|0
1636647050000|2021-11-11 16:10:50|1116.4|1116.2|1116.4|1116.2|1116.4|1116.2|1116.4|1116.2|1419
1636647080000|2021-11-11 16:11:20|1116.6||1116.6||1116.6||1116.6||608
1636647100000|2021-11-11 16:11:40|1116.8|1116.4|1117|1116.8|1117.2|1116.8|1116.8|1116.4|14342
1636647110000|2021-11-11 16:11:50|||||||||141
1636647120000|2021-11-11 16:12:00|1117.2|1117|1117.2|1116.8|1117.2|1117|1117.2|1116.8|305
1636647140000|2021-11-11 16:12:20|1117||1117||1117||1117||0
1636647160000|2021-11-11 16:12:40|1116.8|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.4|2434
1636647170000|2021-11-11 16:12:50||1116.8||1116.6||1116.8||1116.6|0
1636647200000|2021-11-11 16:13:20|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.6|0
1636647210000|2021-11-11 16:13:30|1117||1117||1117||1117||0
1636647220000|2021-11-11 16:13:40|1117.2|1117|1117.2|1116.8|1117.4|1117|1117|1116.8|1675
1636647240000|2021-11-11 16:14:00|1117|1116.6|1117|1116.6|1117|1116.8|1117|1116.6|1562
1636647250000|2021-11-11 16:14:10|1116.8|1116.4|1117|1116.6|1117|1116.8|1116.6|1116.4|2896
1636647260000|2021-11-11 16:14:20|1117.2|1116.8|1117.2|1117|1117.2|1117|1117.2|1116.8|1415
1636647270000|2021-11-11 16:14:30|1117.4|1117.2|1117.4|1117.2|1117.6|1117.2|1117.4|1117|0
1636647280000|2021-11-11 16:14:40|1117.2|1117|1117.4|1117.2|1117.4|1117.2|1117.2|1117|290
1636647290000|2021-11-11 16:14:50|1117.2|1117|1117.2|1117|1117.2|1117|1117.2|1117|39
1636647300000|2021-11-11 16:15:00|1117.4|1117|1117.6|1117|1117.6|1117|1117.4|1117|0
1636647310000|2021-11-11 16:15:10|1117.4||1117.4||1117.4||1117.4||0
1636647320000|2021-11-11 16:15:20|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|304
1636647330000|2021-11-11 16:15:30|1118|1117.6|1118|1117.6|1118.2|1117.6|1118|1117.4|1785
1636647340000|2021-11-11 16:15:40|1118.2|1117.4|1118|1117.4|1118.2|1117.6|1118|1117.4|0
1636647350000|2021-11-11 16:15:50|1118.2|1117.8|1118|1117.4|1118.2|1117.8|1117.6|1117|3825
1636647370000|2021-11-11 16:16:10|1117.8|1117.2|1117.6|1117.2|1118|1117.4|1117.6|1117.2|0
1636647380000|2021-11-11 16:16:20|1117.8|1117.4|1117.6|1117.2|1117.8|1117.4|1117.4|1117|278
1636647390000|2021-11-11 16:16:30|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1636647410000|2021-11-11 16:16:50|1117.6|1117.2|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|297
1636647430000|2021-11-11 16:17:10|1117.4|1117|1117.6|1117|1117.6|1117|1117.4|1116.8|1485
1636647450000|2021-11-11 16:17:30|1117.4|1117.2|1116.8|1116|1117.6|1117.2|1116.8|1116|1129
1636647460000|2021-11-11 16:17:40|1116.6|1116.2|1116.6|1116|1116.6|1116.2|1116.6|1116|7
1636647470000|2021-11-11 16:17:50|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|1419
1636647480000|2021-11-11 16:18:00|1117|1116.4|1116.8|1116|1117|1116.4|1116.8|1116|0
1636647490000|2021-11-11 16:18:10||1116.2||1116.4||1116.4||1116.2|0
1636647500000|2021-11-11 16:18:20|1116.6|1116.2|1117|1116.4|1117|1116.4|1116.6|1116.2|0
1636647510000|2021-11-11 16:18:30|1116.8|1116.2|1116.6|1116.2|1116.8|1116.2|1116.4|1116|1735
1636647530000|2021-11-11 16:18:50|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1115.8|0
1636647540000|2021-11-11 16:19:00|1116.4|1116|1116.4|1115.8|1116.6|1116|1116.4|1115.8|4838
1636647550000|2021-11-11 16:19:10|1116.6|1116|1116.6|1116|1116.6|1116|1116.6|1116|0
1636647570000|2021-11-11 16:19:30|1116.4|1115.8|1116.2|1115.8|1116.4|1115.8|1116.2|1115.8|201
1636647580000|2021-11-11 16:19:40|||||||||527
1636647590000|2021-11-11 16:19:50|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|0
1636647600000|2021-11-11 16:20:00|1116.2|1115.8|1116.4|1116|1116.6|1116.2|1116.2|1115.8|0
1636647610000|2021-11-11 16:20:10|1116.2|1115.8|1116.6|1116.2|1116.6|1116.2|1116.2|1115.8|507
1636647620000|2021-11-11 16:20:20|1116.4|1116|1116.6|1116.2|1116.8|1116.2|1116.4|1116|3
1636647630000|2021-11-11 16:20:30|1116.8|1116|1116.8|1116.4|1116.8|1116.4|1116.6|1116|0
1636647640000|2021-11-11 16:20:40|1116.6|1116.2|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|1164
1636647660000|2021-11-11 16:21:00|1116.8|1116.4|1116.8|1116.4|1117|1116.6|1116.6|1116.2|0
1636647680000|2021-11-11 16:21:20|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|173
1636647690000|2021-11-11 16:21:30|1116.6|1116.2|1116.8|1116.2|1116.8|1116.2|1116.6|1116.2|0
1636647700000|2021-11-11 16:21:40||1116.4||1116.4||1116.4||1116.4|0
1636647720000|2021-11-11 16:22:00|1117|1116.6|1116.8|1116.4|1117|1116.6|1116.8|1116.4|994
1636647730000|2021-11-11 16:22:10|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1115.8|6123
1636647740000|2021-11-11 16:22:20|1116.2|1115.6|1116.2|1115.8|1116.2|1115.8|1116.2|1115.6|0
1636647750000|2021-11-11 16:22:30|1116|1115.6|1116.4|1115.8|1116.6|1116|1116|1115.6|0
1636647760000|2021-11-11 16:22:40|1116.6|1116|1116.6|1116|1116.8|1116.2|1116.6|1116|1524
1636647770000|2021-11-11 16:22:50|1116.2|1115.8|1116.2|1115.8|1116.4|1116|1116.2|1115.8|341
1636647780000|2021-11-11 16:23:00|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1115.8|0
1636647800000|2021-11-11 16:23:20|1116.6|1116.2|1116.4|1116|1116.8|1116.2|1116.4|1116|546
1636647810000|2021-11-11 16:23:30|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|0
1636647830000|2021-11-11 16:23:50|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|0
1636647840000|2021-11-11 16:24:00|1116.4|1116|1116.6|1116|1116.6|1116.2|1116.4|1116|0
1636647870000|2021-11-11 16:24:30|1116.8|1116.2|1116.8|1116.4|1116.8|1116.4|1116.8|1116.2|951
1636647880000|2021-11-11 16:24:40||1116.2||1116.2||1116.2||1116.2|0
1636647890000|2021-11-11 16:24:50||1116.4||1116.4||1116.4||1116.4|0
1636647900000|2021-11-11 16:25:00|1117|1116.2|1117|1116.6|1117|1116.6|1116.8|1116.2|510
1636647910000|2021-11-11 16:25:10|1116.8|1116.4|1116.8|1116.2|1117|1116.4|1116.6|1116.2|3014
1636647940000|2021-11-11 16:25:40|1117|1116.4|1117|1116.4|1117|1116.4|1117|1116.4|3590
1636647950000|2021-11-11 16:25:50|1116.8|1116.6|1116.8|1116.4|1116.8|1116.6|1116.8|1116.4|2355
1636647960000|2021-11-11 16:26:00|1116.4|1116.2|1116.4|1116|1116.4|1116.4|1116.4|1116|681
1636647970000|2021-11-11 16:26:10|1116.6|1116.2|1116.8|1116.2|1116.8|1116.2|1116.6|1116.2|0
1636647980000|2021-11-11 16:26:20|1116.6|1116|1116.4|1116|1116.6|1116|1116.4|1116|0
1636647990000|2021-11-11 16:26:30|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1115.8|1815
1636648000000|2021-11-11 16:26:40|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1115.8|1115.4|2637
1636648010000|2021-11-11 16:26:50|1115.8|1115.4|1116.2|1115.8|1116.2|1115.8|1115.8|1115.4|0
1636648020000|2021-11-11 16:27:00|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1636648030000|2021-11-11 16:27:10|1115.8|1115.4|1115.6|1115|1115.8|1115.4|1115.6|1115|460
1636648040000|2021-11-11 16:27:20|1115.4|1115.2|1115.8|1115.4|1115.8|1115.4|1115.4|1115|1195
1636648050000|2021-11-11 16:27:30|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1636648060000|2021-11-11 16:27:40|1115.8|1115.4|1115.8|1115.2|1116|1115.4|1115.8|1115.2|1055
1636648070000|2021-11-11 16:27:50|1115.6|1115.4|1115.8|1115.2|1116|1115.4|1115.6|1115.2|0
1636648090000|2021-11-11 16:28:10|1116|1115.4|1116.2|1115.8|1116.2|1115.8|1116|1115.4|649
1636648100000|2021-11-11 16:28:20|1115.8|1115.2|1115.6|1115.2|1116|1115.6|1115.6|1115.2|889
1636648110000|2021-11-11 16:28:30|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.6|1115.2|3803
1636648120000|2021-11-11 16:28:40|1115.6|1115|1115.8|1115.2|1116|1115.4|1115.6|1115|56
1636648130000|2021-11-11 16:28:50|1116|1115.4|1115.8|1115.4|1116|1115.6|1115.6|1115.2|895
1636648140000|2021-11-11 16:29:00|1116|1115.6|1116.2|1115.6|1116.2|1115.8|1116|1115.6|0
1636648150000|2021-11-11 16:29:10|1115.8|1115.2|1116.2|1115.6|1116.2|1115.6|1115.8|1115.2|0
1636648160000|2021-11-11 16:29:20|1116|1115.4|1116.2|1115.6|1116.2|1115.8|1116|1115.4|0
1636648170000|2021-11-11 16:29:30|1116.6|1115.8|1116.2|1115.8|1116.6|1116|1116.2|1115.8|751
1636648180000|2021-11-11 16:29:40|1116.4|1115.6|1116.2|1115.6|1116.4|1116|1116.2|1115.6|386
1636648190000|2021-11-11 16:29:50|1116.4|1115.4|1116.2|1115.6|1116.4|1115.8|1116.2|1115.4|3327
1636704010000|2021-11-12 08:00:10|1118.4|1117|1119.6|1118.2|1119.6|1118.2|1118.2|1117|6806
1636704020000|2021-11-12 08:00:20|1119.4|1118|1119.4|1118|1120|1118|1118.6|1117.8|1020
1636704030000|2021-11-12 08:00:30|1119.2|1117.8|1119|1117.2|1119.2|1118.4|1117.2|1116|5814
1636704040000|2021-11-12 08:00:40|1118.6|1117.4|1118.4|1117.2|1119|1117.4|1118.4|1117.2|720
1636704050000|2021-11-12 08:00:50|1118|1117.6|1119|1117.8|1119.2|1117.8|1118|1117.6|498
1636704070000|2021-11-12 08:01:10|1119.2|1118|1118.6|1117.6|1119.6|1118.6|1117.6|1116.8|5744
1636704080000|2021-11-12 08:01:20|1118.4|1117.8|1118.6|1117.6|1118.8|1117.8|1118.4|1117.4|0
1636704090000|2021-11-12 08:01:30|1118.8|1117.8|1118|1117.2|1119|1118.2|1117.8|1117.2|1000
1636704100000|2021-11-12 08:01:40|1118.2|1117.4|1119.2|1118.2|1119.4|1118.4|1118|1117.4|1250
1636704110000|2021-11-12 08:01:50|1119|1118|1119.2|1118.2|1119.2|1118.2|1118.8|1117.8|0
1636704120000|2021-11-12 08:02:00|1119|1118|1117.4|1116.4|1119|1118|1117.2|1116.2|3680
1636704130000|2021-11-12 08:02:10|1117.6|1116.6|1117.8|1116.6|1117.8|1117|1117.6|1116.6|875
1636704140000|2021-11-12 08:02:20|1117.6|1116.8|1117.4|1116.6|1117.8|1117|1117.2|1116.4|1242
1636704150000|2021-11-12 08:02:30|1117.2|1116.8|1117.4|1116.8|1117.4|1116.8|1117.2|1116.8|0
1636704160000|2021-11-12 08:02:40|1117.6|1117|1118|1117|1118.4|1117.6|1117.6|1117|4566
1636704170000|2021-11-12 08:02:50|1118.2|1117.2|1118|1117.2|1118.4|1117.2|1118|1117.2|0
1636704180000|2021-11-12 08:03:00|1117.8|1116.8|1117.4|1116.6|1117.8|1117.2|1117.2|1116.6|1407
1636704190000|2021-11-12 08:03:10|1117.2|1116.4|1116.8|1116|1117.2|1116.4|1116.8|1116|1175
1636704210000|2021-11-12 08:03:30|1116.6|1115.8|1116.8|1115.6|1117|1116|1116|1115.4|4830
1636704220000|2021-11-12 08:03:40|1116.6||1116.4||1116.6||1116.4||0
1636704230000|2021-11-12 08:03:50|1116.6|1115.4|1116|1115.4|1116.6|1115.6|1116|1115.4|472
1636704250000|2021-11-12 08:04:10|1115.8|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.4|691
1636704260000|2021-11-12 08:04:20|1116.2|1115.8|1116.2|1115.6|1116.4|1115.8|1116|1115.6|2866
1636704270000|2021-11-12 08:04:30||1115.8||1115.6||1115.8||1115.6|0
1636704280000|2021-11-12 08:04:40||1115.8||1115.6||1115.8||1115.6|0
1636704290000|2021-11-12 08:04:50|1116.4|1115.8|1116.4|1115.6|1116.8|1116|1116.4|1115.6|191
1636704300000|2021-11-12 08:05:00|1116.8|1116.6|1116|1115.2|1116.8|1116.6|1115.4|1115|14065
1636704310000|2021-11-12 08:05:10|1115.8|1115|1115|1114.6|1115.8|1115|1115|1114.6|14623
1636704320000|2021-11-12 08:05:20|1115.2|1114.4|1115.6|1115|1115.6|1115.2|1114.6|1114.2|1928
1636704330000|2021-11-12 08:05:30|1115.4|1114.8|1115.4|1114.8|1115.4|1114.8|1115.4|1114.8|0
1636704340000|2021-11-12 08:05:40|1115.2|1114.6|1114.8|1114.2|1115.2|1114.6|1114.4|1113.8|3107
1636704350000|2021-11-12 08:05:50|1114.6|1114.4|1114.6|1114|1114.8|1114.4|1114.2|1113.8|1438
1636704360000|2021-11-12 08:06:00|1114.4|1113.8|1114.2|1113.8|1114.4|1113.8|1113.8|1113|1213
1636704370000|2021-11-12 08:06:10|1114.6|1114|1114.6|1114|1115|1114.6|1114.4|1113.8|2883
1636704380000|2021-11-12 08:06:20|1114.8|1114.2|1115.2|1114.6|1115.2|1114.6|1114.8|1114|82
1636704390000|2021-11-12 08:06:30|1115|1114.4|1115|1114.4|1115|1114.4|1114.8|1114.2|928
1636704400000|2021-11-12 08:06:40||1114.6||1114.6||1114.8||1114.6|500
1636704410000|2021-11-12 08:06:50|1114.8|1114.4|1115|1114.4|1115|1114.6|1114.6|1114.2|582
1636704420000|2021-11-12 08:07:00|1115.2|1114.6|1116.8|1116|1117|1116.4|1115.2|1114.6|4857
1636704430000|2021-11-12 08:07:10|1117|1116.2|1117|1116.4|1117.6|1116.8|1117|1116.2|100
1636704440000|2021-11-12 08:07:20|1116.8|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.6|0
1636704450000|2021-11-12 08:07:30|1116.8|1116.4|1117|1116.6|1117|1116.8|1116.8|1116.4|719
1636704460000|2021-11-12 08:07:40|1116.8|1116.8|1117.8|1117.2|1117.8|1117.2|1116.8|1116.6|1590
1636704470000|2021-11-12 08:07:50|1117.6|1117|1117|1116.6|1117.8|1117|1117|1116.4|1086
1636704480000|2021-11-12 08:08:00|1117.2||1117||1117.2||1117||0
1636704490000|2021-11-12 08:08:10|1116.8|1116.4|1116.6|1116|1117|1116.6|1116.6|1116|908
1636704500000|2021-11-12 08:08:20|1116.2|1115.8|1116|1115.6|1116.6|1116|1116|1115.6|1670
1636704510000|2021-11-12 08:08:30||1115.4||1115.2||1115.4||1115.2|0
1636704520000|2021-11-12 08:08:40|1116.4|1115.4|1116.4|1115.8|1116.4|1115.8|1116.4|1115.4|159
1636704530000|2021-11-12 08:08:50|1116.6|1116|1117.2|1116.6|1117.4|1116.6|1116.4|1116|2884
1636704540000|2021-11-12 08:09:00|1117.4|1116.8|1117.2|1116.6|1118|1117.4|1117|1116.6|1120
1636704550000|2021-11-12 08:09:10|1117|1116.4|1116.8|1116.2|1117|1116.4|1116.6|1116.2|706
1636704560000|2021-11-12 08:09:20|1116.6|1116|1116.6|1116|1116.6|1116|1116.4|1116|50
1636704570000|2021-11-12 08:09:30|1116.8|1116.2|1117|1116.6|1117|1116.8|1116.6|1116|1336
1636704580000|2021-11-12 08:09:40|1116.8|1116.8|1117|1116.6|1117|1116.8|1116.8|1116.6|0
1636704590000|2021-11-12 08:09:50|1117.2|1116.8|1117.4|1117|1117.8|1117|1117.2|1116.8|950
1636704600000|2021-11-12 08:10:00|1117.6|1117.2|1118|1117.4|1118.2|1117.4|1117.6|1117.2|0
1636704610000|2021-11-12 08:10:10|1117.8|1117.2|1116.8|1116.4|1117.8|1117.2|1116.6|1116.2|2997
1636704620000|2021-11-12 08:10:20|1117.2|1116.2|1116.8|1116.2|1117.2|1116.6|1116.8|1116.2|250
1636704630000|2021-11-12 08:10:30|1116.6|1116|1116.2|1115.8|1116.8|1116.2|1116|1115.6|4623
1636704640000|2021-11-12 08:10:40|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1115.8|0
1636704650000|2021-11-12 08:10:50|1116.2|1115.8|1117|1116.6|1117.2|1116.6|1116.2|1115.6|314
1636704660000|2021-11-12 08:11:00|1117.2|1116.4|1117.2|1116.6|1117.4|1116.6|1116.8|1116.2|0
1636704670000|2021-11-12 08:11:10|1117|1116.8|1116.8|1116.2|1117|1116.8|1116.8|1116|72
1636704680000|2021-11-12 08:11:20|1116.6|1116|1115.2|1114.6|1116.6|1116|1115.2|1114.6|4514
1636704690000|2021-11-12 08:11:30|1115|1114.2|1114.8|1114.2|1115|1114.4|1114.8|1114.2|1092
1636704700000|2021-11-12 08:11:40|1115|1114.4|1115.2|1114.4|1115.2|1114.6|1115|1114.2|2687
1636704710000|2021-11-12 08:11:50|1115|1114.6|1114.4|1114|1115|1114.6|1114|1113.8|22406
1636704720000|2021-11-12 08:12:00|1114.2|1114.2|1114.6|1114|1114.8|1114.4|1114.2|1114|4805
1636704730000|2021-11-12 08:12:10|1114.4|1114.2|1114.2|1114|1114.4|1114.2|1114.2|1114|4700
1636704740000|2021-11-12 08:12:20|1114|1113.8|1113.8|1113.6|1114|1113.8|1113.8|1113.6|1032
1636704750000|2021-11-12 08:12:30|1114|1113.4|1114.2|1113.8|1114.6|1114|1113.4|1113|3712
1636704760000|2021-11-12 08:12:40|1114.4|1114|1114.4|1114|1114.6|1114|1114.2|1113.8|258
1636704770000|2021-11-12 08:12:50|1114.2|1113.6|1113.2|1112.6|1114.2|1113.6|1113|1112.6|6054
1636704780000|2021-11-12 08:13:00|1113|1112.8|1112.8|1112.2|1113|1112.8|1112.4|1112|526
1636704790000|2021-11-12 08:13:10|1113|1112.4|1112.8|1112.6|1113|1112.6|1112.8|1112.4|0
1636704800000|2021-11-12 08:13:20|1112.6|1112.4|1113.4|1112.6|1113.4|1112.6|1112.6|1112.4|1655
1636704810000|2021-11-12 08:13:30|1113.6|1112.8|1114.2|1113.6|1114.2|1113.6|1113.4|1112.8|4194
1636704820000|2021-11-12 08:13:40|1114.4|1113.8|1114.4|1114|1114.6|1114.2|1114.4|1113.8|0
1636704830000|2021-11-12 08:13:50|1114.2|1113.8|1113.6|1113|1114.2|1113.8|1113.4|1112.8|4121
1636704840000|2021-11-12 08:14:00|1113.4|1113.2|1113.4|1113|1113.4|1113.4|1113.2|1112.6|572
1636704860000|2021-11-12 08:14:20|1113.2|1112.6|1112.6|1112|1113.2|1112.6|1112.6|1112|114
1636704870000|2021-11-12 08:14:30||1112.2||1112.2||1112.2||1112|0
1636704880000|2021-11-12 08:14:40|1112.4|1112.4|1112.2|1112|1113|1112.6|1112.2|1112|2264
1636704890000|2021-11-12 08:14:50|1112|1111.8|1112.2|1111.8|1112.6|1112|1111.8|1111.6|3487
1636704900000|2021-11-12 08:15:00|1112|1111.6|1112|1111.6|1112.2|1111.8|1111.8|1111.6|1289
1636704910000|2021-11-12 08:15:10|1111.8|1111.4|1111.2|1110.6|1111.8|1111.6|1111|1110.4|12700
1636704920000|2021-11-12 08:15:20|1111|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.4|24
1636704930000|2021-11-12 08:15:30|1111.2|1110.8|1111|1110.8|1111.2|1111|1111|1110.6|6642
1636704940000|2021-11-12 08:15:40|1110.8|1110.6|1111.6|1110.8|1111.6|1110.8|1110.2|1109.8|30125
1636704950000|2021-11-12 08:15:50|1111.4|1111|1111.6|1110.8|1111.6|1111.2|1111.2|1110.8|303
1636704960000|2021-11-12 08:16:00|1111.4|1110.6|1110.8|1110.4|1111.4|1110.6|1110.8|1110|527
1636704970000|2021-11-12 08:16:10|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.2|0
1636704980000|2021-11-12 08:16:20|1111|1110.6|1112|1111.2|1112|1111.2|1111|1110.6|1092
1636704990000|2021-11-12 08:16:30|1111.8|1111.4|1110.6|1110.2|1111.8|1111.4|1110.6|1110|963
1636705000000|2021-11-12 08:16:40|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.4|1110|94
1636705010000|2021-11-12 08:16:50|1110.4|1110|1110.8|1110.4|1111.6|1111.2|1110.4|1110|1150
1636705020000|2021-11-12 08:17:00|1111|1110.6|1111|1110.6|1111|1110.8|1110.8|1110.4|2000
1636705030000|2021-11-12 08:17:10|1111.2|1110.8|1111|1110.6|1111.2|1111|1111|1110.6|104
1636705050000|2021-11-12 08:17:30|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1110.6|1110.4|301
1636705060000|2021-11-12 08:17:40|1111.2|1110.8|1111.6|1111.2|1111.6|1111.4|1111|1110.6|4190
1636705070000|2021-11-12 08:17:50|1111.4|1111.4|1111.6|1111.2|1111.6|1111.4|1111.2|1111|4853
1636705080000|2021-11-12 08:18:00|1111.4|1111|1111.2|1111|1111.4|1111|1111.2|1111|103
1636705090000|2021-11-12 08:18:10|1111.4|1111.2|1111.6|1111.2|1112.2|1112|1111.4|1111|5508
1636705100000|2021-11-12 08:18:20|1111.4||1111.4||1111.6||1111.4||500
1636705110000|2021-11-12 08:18:30|1111.6|1111|1112|1111.6|1112.2|1111.6|1111|1110.4|10284
1636705120000|2021-11-12 08:18:40|1112.2||1112.2||1112.4||1112.2||0
1636705130000|2021-11-12 08:18:50|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1111.8|1111.6|0
1636705140000|2021-11-12 08:19:00|1112|1111.6|1111.4|1110.6|1112|1111.6|1111.4|1110.6|430
1636705150000|2021-11-12 08:19:10|1111.6|1110.8|1111.4|1110.8|1111.6|1111.4|1111.4|1110.8|572
1636705170000|2021-11-12 08:19:30|1111.6|1111|1111.6|1111.2|1111.6|1111.2|1111.6|1111|0
1636705180000|2021-11-12 08:19:40|1111.4|1111|1111.2|1110.8|1111.4|1111|1111|1110.6|0
1636705190000|2021-11-12 08:19:50|1111|1110.6|1111|1110.6|1111.4|1110.8|1111|1110.6|1
1636705200000|2021-11-12 08:20:00|1110.8|1110.4|1110.8|1110.4|1111|1110.4|1110.6|1110.2|3375
1636705210000|2021-11-12 08:20:10|1111|1110.6|1111.6|1111.4|1112|1111.4|1111|1110.6|4042
1636705220000|2021-11-12 08:20:20|1111.4|1111.2|1111.6|1111.4|1112|1111.6|1111.2|1110.8|1102
1636705230000|2021-11-12 08:20:30|1111.8|1111.2|1112|1111.4|1112.4|1112|1111.8|1111.2|1517
1636705240000|2021-11-12 08:20:40|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.6|1111.2|0
1636705250000|2021-11-12 08:20:50|1111.8|1111.4|1112|1111.4|1112|1111.8|1111.4|1111.2|1857
1636705260000|2021-11-12 08:21:00|1112.2|1111.6|1112.2|1111.6|1112.2|1111.8|1112.2|1111.6|0
1636705270000|2021-11-12 08:21:10||1111.4||1111.8||1111.8||1111.4|0
1636705280000|2021-11-12 08:21:20|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1111.8|1111.4|450
1636705290000|2021-11-12 08:21:30|1112|1112|1112|1111.8|1112|1112|1112|1111.8|0
1636705300000|2021-11-12 08:21:40|1112.2|1112|1113|1112.4|1113.2|1112.8|1112.2|1111.8|2707
1636705310000|2021-11-12 08:21:50|1112.8|1112.2|1112.2|1111.8|1112.8|1112.2|1112.2|1111.8|89
1636705320000|2021-11-12 08:22:00|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.6|0
1636705330000|2021-11-12 08:22:10|1112|1111.6|1112.4|1111.8|1112.4|1111.8|1111.8|1111.4|2577
1636705340000|2021-11-12 08:22:20|1112.2|1111.6|1112.2|1111.8|1112.2|1111.8|1111.6|1111.4|307
1636705350000|2021-11-12 08:22:30|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.2|937
1636705360000|2021-11-12 08:22:40|1112.2|1111.8|1112|1111.6|1112.4|1112|1111.8|1111.4|1968
1636705370000|2021-11-12 08:22:50|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|500
1636705380000|2021-11-12 08:23:00|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|96
1636705390000|2021-11-12 08:23:10|1111.8|1111.4|1111.6|1111.2|1112|1111.6|1111.6|1111.2|1278
1636705400000|2021-11-12 08:23:20||1111.4||1111.2||1111.4||1111.2|579
1636705410000|2021-11-12 08:23:30|1111.4|1111|1111.4|1111|1111.4|1111|1111|1110.6|1999
1636705420000|2021-11-12 08:23:40|1111.2|1110.8|1111.2|1111|1111.4|1111|1111|1110.8|2613
1636705430000|2021-11-12 08:23:50|1111.4|1110.8|1111|1110.4|1111.4|1110.8|1111|1110.2|3019
1636705440000|2021-11-12 08:24:00|1110.8|1110.2|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|676
1636705450000|2021-11-12 08:24:10|1110.8|1110.6|1110.8|1110.2|1111.2|1110.8|1110.6|1110.2|2223
1636705460000|2021-11-12 08:24:20||1110.4||1110.2||1110.4||1110.2|0
1636705470000|2021-11-12 08:24:30|1110.6|1110.4|1110.4|1110|1110.8|1110.6|1110.4|1110|4555
1636705480000|2021-11-12 08:24:40|1110.2|1110.2|1111.2|1110.6|1111.2|1110.8|1110.2|1110|1858
1636705490000|2021-11-12 08:24:50|1111||1111||1111||1111||0
1636705500000|2021-11-12 08:25:00|1110.8|1110.4|1110.4|1110.2|1110.8|1110.4|1110.4|1110.2|430
1636705510000|2021-11-12 08:25:10|1110.6|1110|1110.2|1110|1110.6|1110|1109.6|1109|9523
1636705520000|2021-11-12 08:25:20|1111|1110.2|1110.8|1110.4|1111|1110.6|1110.8|1110.2|14813
1636705530000|2021-11-12 08:25:30|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.4|1110|500
1636705540000|2021-11-12 08:25:40|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|0
1636705550000|2021-11-12 08:25:50|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|0
1636705560000|2021-11-12 08:26:00|1110.8|1110.4|1110.4|1110|1111|1110.8|1110.4|1110|999
1636705570000|2021-11-12 08:26:10|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1109.8|1109.4|387
1636705590000|2021-11-12 08:26:30|1110.2|1109.8|1110.2|1110|1110.2|1110|1110.2|1109.8|578
1636705600000|2021-11-12 08:26:40|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1110.2|1110|1804
1636705610000|2021-11-12 08:26:50|1110.2|1110.8|1111|1110.6|1111|1110.8|1110.2|1110|15075
1636705620000|2021-11-12 08:27:00||1110.8||1110.8||1110.8||1110.8|0
1636705630000|2021-11-12 08:27:10|1110.8|1110.6|1110.4|1110|1110.8|1110.6|1110.4|1110|501
1636705640000|2021-11-12 08:27:20|1110.2|1110.2|1110.8|1110.4|1110.8|1110.4|1110.2|1110|2221
1636705650000|2021-11-12 08:27:30|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|0
1636705660000|2021-11-12 08:27:40|1111.2|1110.8|1111.8|1111.4|1111.8|1111.4|1111.2|1110.8|1740
1636705680000|2021-11-12 08:28:00|1112|1111.6|1111.8|1111.4|1112.2|1111.8|1111.8|1111.4|500
1636705690000|2021-11-12 08:28:10|1111.6|1111.2|1111.8|1111.4|1112|1111.4|1111.6|1111.2|1005
1636705700000|2021-11-12 08:28:20|1112|1111.6|1111.6|1111.2|1112|1111.6|1111.6|1111|550
1636705710000|2021-11-12 08:28:30|1111.4|1111|1111.2|1110.6|1111.4|1111.2|1111|1110.6|183
1636705720000|2021-11-12 08:28:40|1111|1110.4|1110.8|1110.2|1111|1110.4|1110.8|1110.2|0
1636705730000|2021-11-12 08:28:50|1111|1110.4|1111.6|1111|1111.6|1111|1111|1110.4|1445
1636705740000|2021-11-12 08:29:00|1111.4|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|2816
1636705750000|2021-11-12 08:29:10|1111.2|1110.8|1111|1110.4|1111.2|1110.8|1111|1110.4|336
1636705760000|2021-11-12 08:29:20|1110.8|1110.2|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|0
1636705770000|2021-11-12 08:29:30|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1110.4|1110|105
1636705780000|2021-11-12 08:29:40|1110.2|1110.2|1110.2|1110|1110.2|1110.2|1110.2|1110|0
1636705790000|2021-11-12 08:29:50|1110.6|1110.4|1110.8|1110.6|1111|1110.6|1110.4|1110|10191
1636705800000|2021-11-12 08:30:00|1110.6|1110.4|1110.6|1110.4|1110.8|1110.4|1110.6|1110|101
1636705820000|2021-11-12 08:30:20|1110.8|1110.2|1110.8|1110.2|1110.8|1110.4|1110.6|1110.2|2994
1636705830000|2021-11-12 08:30:30|1110.6|1110|1110.6|1110.2|1110.6|1110.4|1110.6|1110|580
1636705840000|2021-11-12 08:30:40|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|0
1636705850000|2021-11-12 08:30:50|1110.6|1110.2|1110.2|1109.8|1110.6|1110.2|1110|1109.6|4511
1636705860000|2021-11-12 08:31:00|1110||1110.2||1110.2||1110||609
1636705870000|2021-11-12 08:31:10|1110|1110|1110|1109.8|1110|1110|1110|1109.8|1021
1636705880000|2021-11-12 08:31:20|1110.2|1110|1110.4|1109.8|1110.6|1110.2|1110.2|1109.8|1894
1636705900000|2021-11-12 08:31:40|1110.6|1110|1111.2|1110.8|1111.2|1111|1110.6|1110|1062
1636705910000|2021-11-12 08:31:50|1111|1110.4|1111.2|1110.6|1111.2|1110.8|1110.8|1110.2|11177
1636705920000|2021-11-12 08:32:00|1111.4|1110.8|1111.6|1111.2|1111.6|1111.4|1111.4|1110.8|3966
1636705930000|2021-11-12 08:32:10|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.8|1111.4|500
1636705940000|2021-11-12 08:32:20|1112|1111.6|1112|1111.4|1112|1111.8|1111.8|1111.4|0
1636705950000|2021-11-12 08:32:30|1111.8|1111.2|1112|1111.4|1112|1111.6|1111.6|1111.2|3529
1636705960000|2021-11-12 08:32:40|1111.8|1111.6|1111.6|1111.2|1112.2|1112|1111.4|1111.2|2073
1636705970000|2021-11-12 08:32:50|1111.4|1111|1111.4|1111|1111.4|1111.2|1111|1110.8|3232
1636705980000|2021-11-12 08:33:00|1111.2|1110.8|1111|1110.8|1111.4|1111|1111|1110.6|1564
1636705990000|2021-11-12 08:33:10||1110.6||1110.6||1110.6||1110.6|0
1636706000000|2021-11-12 08:33:20|1110.8|1110.8|1111.4|1111|1111.4|1111|1110.8|1110.8|3025
1636706010000|2021-11-12 08:33:30|1111.2|1110.8|1111.2|1111|1111.2|1111|1110.8|1110.6|2369
1636706020000|2021-11-12 08:33:40|1111.4|1111.2|1111.6|1111.4|1111.6|1111.4|1111.4|1111.2|460
1636706030000|2021-11-12 08:33:50|1111.8|1111.6|1112.2|1111.6|1112.2|1111.8|1111.8|1111.6|710
1636706040000|2021-11-12 08:34:00|1112.4|1111.8|1112.2|1111.6|1112.4|1111.8|1112.2|1111.6|0
1636706050000|2021-11-12 08:34:10|1112|1111.4|1111.8|1111.2|1112|1111.4|1111.4|1111|4016
1636706060000|2021-11-12 08:34:20|1111.6|1111|1111.6|1111|1111.6|1111.2|1111.6|1111|0
1636706070000|2021-11-12 08:34:30|1111.4|1111.2|1111.6|1111.2|1111.6|1111.2|1111.2|1111|0
1636706080000|2021-11-12 08:34:40|1111.4||1111.4||1111.4||1111.4||0
1636706100000|2021-11-12 08:35:00|1111.2|1110.8|1110.8|1110.4|1111.2|1110.8|1110.6|1110.4|2390
1636706110000|2021-11-12 08:35:10|1111|1110.6|1110.8|1110.6|1111.2|1110.8|1110.6|1110.4|354
1636706120000|2021-11-12 08:35:20|1111||1111||1111.2||1111||469
1636706130000|2021-11-12 08:35:30|1110.8||1110.8||1110.8||1110.8||0
1636706140000|2021-11-12 08:35:40|1111||1111||1111||1111||1000
1636706170000|2021-11-12 08:36:10||1110.8||1110.6||1110.8||1110.6|0
1636706180000|2021-11-12 08:36:20|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|329
1636706190000|2021-11-12 08:36:30|1110.4|1110|1110.6|1110.2|1110.6|1110.4|1110.4|1110|183
1636706200000|2021-11-12 08:36:40|1110.4|1110|1110.6|1110.4|1110.6|1110.4|1110.4|1110|0
1636706230000|2021-11-12 08:37:10|1110.4|1110.2|1110|1109.6|1110.4|1110.2|1109.8|1109.4|7403
1636706240000|2021-11-12 08:37:20|1110.2|1109.8|1111|1110.6|1111|1110.6|1110.2|1109.8|3796
1636706250000|2021-11-12 08:37:30|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|771
1636706260000|2021-11-12 08:37:40|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.8|1110.4|308
1636706270000|2021-11-12 08:37:50|1110.6|1110.2|1110.8|1110.2|1110.8|1110.2|1110.6|1110.2|0
1636706280000|2021-11-12 08:38:00|1111|1110.4|1111.6|1111.2|1111.6|1111.2|1110.8|1110.4|2410
1636706290000|2021-11-12 08:38:10|1111.8|1111.4|1111.8|1111.2|1112|1111.6|1111.8|1111.2|1000
1636706300000|2021-11-12 08:38:20|1112|1111.4|1112|1111.6|1112|1111.6|1112|1111.4|0
1636706310000|2021-11-12 08:38:30|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|0
1636706320000|2021-11-12 08:38:40||1111.8||1111.8||1111.8||1111.8|0
1636706330000|2021-11-12 08:38:50|1112.2|1112|1112.6|1112|1112.6|1112|1112.2|1112|689
1636706350000|2021-11-12 08:39:10|1112.4||1112.4||1112.4||1112.4||0
1636706360000|2021-11-12 08:39:20|1112.2|1111.8|1112|1111.6|1112.4|1112.2|1111.8|1111.6|4326
1636706370000|2021-11-12 08:39:30|1112.2|1111.8|1112.4|1112|1112.6|1112|1112.2|1111.8|1112
1636706380000|2021-11-12 08:39:40|1112.6|1112.2|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|878
1636706390000|2021-11-12 08:39:50||1112.6||1112.4||1112.6||1112.4|0
1636706400000|2021-11-12 08:40:00||1112.6||1112.4||1112.6||1112.4|0
1636706410000|2021-11-12 08:40:10||1112.2||1112.4||1112.4||1112.2|0
1636706420000|2021-11-12 08:40:20|1113|1112.6|1113|1112.6|1113|1112.8|1112.8|1112.6|2629
1636706430000|2021-11-12 08:40:30|1113.2|1112.8|1113.6|1113.2|1113.8|1113.4|1113.2|1112.8|4421
1636706450000|2021-11-12 08:40:50|1113.8||1113.8||1113.8||1113.8||0
1636706460000|2021-11-12 08:41:00|1114|1113.4|1113.8|1113.6|1114|1113.8|1113.4|1113|3992
1636706470000|2021-11-12 08:41:10|1114|1113.8|1113.8|1113.6|1114|1113.8|1113.8|1113.6|370
1636706480000|2021-11-12 08:41:20|1114|1113.8|1114|1113.8|1114|1113.8|1114|1113.8|458
1636706490000|2021-11-12 08:41:30|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.6|1113.2|1514
1636706500000|2021-11-12 08:41:40||1113.8||1113.6||1113.8||1113.6|0
1636706520000|2021-11-12 08:42:00|1114.2|1113.8|1113.6|1113|1114.2|1113.8|1113.2|1113|4195
1636706530000|2021-11-12 08:42:10|1113.4|1113.2|1113.4|1113.2|1113.6|1113.2|1113.2|1113|2023
1636706550000|2021-11-12 08:42:30|1113.6|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|1070
1636706570000|2021-11-12 08:42:50|1113.4||1113.4||1113.4||1113.4||0
1636706580000|2021-11-12 08:43:00|1113.6|1113|1113.6|1113.2|1113.8|1113.2|1113.6|1113|4286
1636706590000|2021-11-12 08:43:10|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1636706600000|2021-11-12 08:43:20|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|0
1636706630000|2021-11-12 08:43:50||1113.2||1113||1113.2||1113|0
1636706640000|2021-11-12 08:44:00|1113.2|1113.2|1113.8|1113.2|1114.2|1113.8|1113.2|1113.2|456
1636706650000|2021-11-12 08:44:10|1113.6||1113.6||1113.6||1113.6||236
1636706670000|2021-11-12 08:44:30|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1636706680000|2021-11-12 08:44:40|1113.4|1113|1113.4|1113.2|1113.4|1113.2|1113.4|1113|0
1636706700000|2021-11-12 08:45:00|1113.2|1113|1113.6|1113.2|1113.6|1113.2|1113.2|1113|500
1636706710000|2021-11-12 08:45:10|1113.8|1113.4|1113.4|1113|1113.8|1113.6|1113.2|1113|11040
1636706720000|2021-11-12 08:45:20||1113.2||1113.2||1113.2||1113|0
1636706730000|2021-11-12 08:45:30||1113||1113||1113.2||1113|0
1636706740000|2021-11-12 08:45:40|1113.2|1112.8|1112.8|1112.4|1113.2|1113|1112.6|1112.2|4612
1636706750000|2021-11-12 08:45:50|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|0
1636706760000|2021-11-12 08:46:00|1112.6|1112.2|1112.6|1112|1112.8|1112.4|1112.2|1111.8|0
1636706780000|2021-11-12 08:46:20|1112.8|1112.2|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|2789
1636706790000|2021-11-12 08:46:30|1112.8||1112.6||1112.8||1112.6||0
1636706800000|2021-11-12 08:46:40|1112.4|1112|1112.2|1111.8|1112.4|1112|1112|1111.8|855
1636706810000|2021-11-12 08:46:50|1112|1111.6|1112|1111.6|1112.2|1111.6|1111.8|1111.6|0
1636706820000|2021-11-12 08:47:00|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|459
1636706830000|2021-11-12 08:47:10|1112|1111.6|1112.2|1111.6|1112.2|1111.6|1112|1111.4|0
1636706840000|2021-11-12 08:47:20||1112||1112||1112||1112|0
1636706850000|2021-11-12 08:47:30|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|250
1636706860000|2021-11-12 08:47:40|1112|1111.6|1113.2|1112.8|1113.2|1113|1111.4|1111|23559
1636706870000|2021-11-12 08:47:50||1112.6||1112.8||1112.8||1112.6|0
1636706880000|2021-11-12 08:48:00|1113|1112.6|1113|1112.6|1113|1112.8|1112.8|1112.4|326
1636706890000|2021-11-12 08:48:10|1113.2|1112.8|1113.2|1112.8|1113.2|1113|1113.2|1112.8|2066
1636706900000|2021-11-12 08:48:20|1113|1112.6|1112.8|1112.2|1113.2|1112.6|1112.6|1112.2|1112
1636706910000|2021-11-12 08:48:30|1113|1112.4|1113.2|1112.8|1113.6|1113.2|1113|1112.4|7896
1636706920000|2021-11-12 08:48:40||1112.6||1112.6||1112.8||1112.6|0
1636706930000|2021-11-12 08:48:50|1113|1112.4|1112.8|1112.6|1113|1112.6|1112.8|1112.4|25
1636706950000|2021-11-12 08:49:10|1113|1112.8|1113.4|1113|1113.4|1113.2|1113|1112.8|1121
1636706960000|2021-11-12 08:49:20|1113.6|1113.2|1113.2|1112.8|1113.6|1113.2|1113.2|1112.8|0
1636706970000|2021-11-12 08:49:30|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|459
1636706990000|2021-11-12 08:49:50|1113.4|1113.4|1114|1113.6|1114|1113.6|1113.4|1113.2|691
1636707000000|2021-11-12 08:50:00|1113.8|1113.4|1113.8|1113.2|1114.6|1114.2|1113.6|1113.2|13428
1636707010000|2021-11-12 08:50:10|1113.6|1113.4|1113.2|1112.6|1113.6|1113.4|1113.2|1112.6|923
1636707020000|2021-11-12 08:50:20||1112.8||1112.8||1112.8||1112.6|0
1636707030000|2021-11-12 08:50:30|1113|1113|1113.6|1113.2|1113.6|1113.2|1113|1113|1556
1636707040000|2021-11-12 08:50:40|1113.4|1113|1113.4|1113|1113.6|1113.2|1113.4|1113|500
1636707050000|2021-11-12 08:50:50|1113.6|1113.2|1113.8|1113.6|1113.8|1113.6|1113.4|1113|2457
1636707070000|2021-11-12 08:51:10|1114|1113.8|1114.2|1114|1114.2|1114|1114|1113.8|938
1636707080000|2021-11-12 08:51:20|1114.4|1114.2|1114.6|1114.4|1114.8|1114.6|1114.4|1114.2|2088
1636707100000|2021-11-12 08:51:40|1114.4|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|168
1636707110000|2021-11-12 08:51:50|1114.6|1114.2|1115.2|1115|1115.4|1115|1114.6|1114.2|5697
1636707120000|2021-11-12 08:52:00|1115.4|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115.2|1000
1636707130000|2021-11-12 08:52:10|1115.4|1115|1115.8|1115.2|1116|1115.6|1115.2|1115|7301
1636707140000|2021-11-12 08:52:20|1115.6|1115.4|1115.8|1115.4|1116|1115.6|1115.4|1115|500
1636707150000|2021-11-12 08:52:30|1116|1115.6|1116|1115.8|1116|1115.8|1115.8|1115.2|1873
1636707170000|2021-11-12 08:52:50|1115.8|1115.6|1115.8|1115.6|1115.8|1115.6|1115.8|1115.4|251
1636707180000|2021-11-12 08:53:00|1115.6|1115.4|1115.4|1115|1115.8|1115.4|1115.4|1115|1124
1636707190000|2021-11-12 08:53:10|1115.2|1114.8|1115.2|1115|1115.2|1115|1115.2|1114.8|1316
1636707200000|2021-11-12 08:53:20|1115.4|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1114.8|1738
1636707210000|2021-11-12 08:53:30|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1114.8|1114.6|535
1636707220000|2021-11-12 08:53:40|1114.8|1114.4|1114.4|1113.8|1114.8|1114.4|1114.2|1113.8|846
1636707230000|2021-11-12 08:53:50|1114.6|1114|1114.6|1114.2|1114.8|1114.2|1114.6|1114|0
1636707240000|2021-11-12 08:54:00|||||||||28
1636707270000|2021-11-12 08:54:30|1114.4|1114|1114.2|1113.8|1114.6|1114|1114.2|1113.6|8383
1636707280000|2021-11-12 08:54:40||1114||1113.8||1114||1113.8|0
1636707310000|2021-11-12 08:55:10||1113.6||1113.6||1113.6||1113.6|0
1636707320000|2021-11-12 08:55:20|1114.4|1113.8|1114.6|1114.2|1114.8|1114.2|1114.4|1113.8|724
1636707350000|2021-11-12 08:55:50||1114.4||1114.2||1114.4||1114.2|0
1636707360000|2021-11-12 08:56:00||1114.4||1114.4||1114.4||1114.4|0
1636707380000|2021-11-12 08:56:20|1114.4|1114.2|1114.2|1113.6|1114.4|1114.2|1114.2|1113.6|1495
1636707390000|2021-11-12 08:56:30|1114|1113.4|1113.8|1113.6|1114|1113.6|1113.8|1113.4|0
1636707400000|2021-11-12 08:56:40|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|25
1636707410000|2021-11-12 08:56:50|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1636707420000|2021-11-12 08:57:00|||||||||100
1636707430000|2021-11-12 08:57:10||1113||1113||1113||1113|0
1636707440000|2021-11-12 08:57:20|1113|1112.8|1113.8|1113.4|1113.8|1113.4|1113|1112.8|3141
1636707450000|2021-11-12 08:57:30|1114|1113.6|1114.4|1114|1114.6|1114.2|1114|1113.6|611
1636707460000|2021-11-12 08:57:40|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1636707480000|2021-11-12 08:58:00|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|3359
1636707490000|2021-11-12 08:58:10|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|675
1636707510000|2021-11-12 08:58:30|1115.2|1115.2|1115|1114.6|1115.4|1115.2|1115|1114.6|1193
1636707520000|2021-11-12 08:58:40|1114.8|1114.8|1115.2|1114.6|1115.2|1114.8|1114.8|1114.6|0
1636707530000|2021-11-12 08:58:50|1115|1114.8|1115|1114.6|1115|1114.8|1115|1114.6|0
1636707540000|2021-11-12 08:59:00|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|962
1636707550000|2021-11-12 08:59:10|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|1955
1636707570000|2021-11-12 08:59:30||1114.4||1114.4||1114.4||1114.4|0
1636707590000|2021-11-12 08:59:50||1114.2||1114.2||1114.2||1114.2|40
1636707600000|2021-11-12 09:00:00|1114.8|1114.4|1114.8|1114.4|1115.4|1115|1114.4|1114|6983
1636707610000|2021-11-12 09:00:10|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|0
1636707620000|2021-11-12 09:00:20|1115.2|1114.8|1114.6|1114.4|1115.2|1114.8|1114.6|1114.4|2905
1636707630000|2021-11-12 09:00:30|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|1100
1636707650000|2021-11-12 09:00:50|1115.2|1114.8|1115.4|1115.2|1115.4|1115.2|1115.2|1114.8|1000
1636707660000|2021-11-12 09:01:00|1115.6|1115|1115.4|1115|1115.6|1115|1115.2|1115|287
1636707670000|2021-11-12 09:01:10|1115.2|1114.8|1115.4|1114.8|1115.4|1114.8|1115.2|1114.8|458
1636707680000|2021-11-12 09:01:20|1115.6|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|1400
1636707700000|2021-11-12 09:01:40|1115.4|1115|1115.2|1115|1115.6|1115|1115.2|1114.8|27
1636707710000|2021-11-12 09:01:50|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1114.8|1114.4|47
1636707720000|2021-11-12 09:02:00|1115|1114.6|1115|1114.4|1115|1114.6|1114.8|1114.4|49
1636707730000|2021-11-12 09:02:10|1114.8|1114.2|1114.6|1114.2|1114.8|1114.2|1114.4|1114|233
1636707740000|2021-11-12 09:02:20|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|25
1636707750000|2021-11-12 09:02:30||1113.8||1114||1114||1113.8|0
1636707760000|2021-11-12 09:02:40||1113.8||1113.8||1114||1113.8|0
1636707770000|2021-11-12 09:02:50||1114||1114||1114||1113.8|0
1636707780000|2021-11-12 09:03:00|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|900
1636707790000|2021-11-12 09:03:10|1114||1114||1114.2||1114||0
1636707800000|2021-11-12 09:03:20|1114.2|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|1136
1636707810000|2021-11-12 09:03:30||1113.8||1114||1114||1113.8|0
1636707820000|2021-11-12 09:03:40|1114.6|1114.2|1114.8|1114.2|1114.8|1114.2|1114.6|1114|0
1636707830000|2021-11-12 09:03:50|1115|1114.4|1115|1114.6|1115|1114.6|1115|1114.4|0
1636707870000|2021-11-12 09:04:30|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.4|1114|3961
1636707880000|2021-11-12 09:04:40|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|1359
1636707890000|2021-11-12 09:04:50||1114.2||1114.2||1114.2||1114.2|0
1636707900000|2021-11-12 09:05:00|1114.6|1114.4|1114.4|1114|1114.8|1114.4|1114.2|1114|3151
1636707910000|2021-11-12 09:05:10|1114.2|1113.8|1113.6|1113.4|1114.2|1113.8|1113.4|1113|23078
1636707930000|2021-11-12 09:05:30|1113.8|1113.6|1113.6|1113.2|1113.8|1113.6|1113.4|1113|119
1636707940000|2021-11-12 09:05:40|1113.8|1113.4|1113.8|1113.6|1113.8|1113.6|1113.8|1113.4|0
1636707950000|2021-11-12 09:05:50|1113.6|1113.4|1113|1112.8|1113.6|1113.4|1113|1112.6|988
1636707960000|2021-11-12 09:06:00|1113.2|1112.6|1113.2|1112.8|1113.2|1112.8|1113.2|1112.6|307
1636707970000|2021-11-12 09:06:10|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|1208
1636707990000|2021-11-12 09:06:30|1113.4|1113|1113.4|1113|1113.4|1113.2|1113.2|1112.8|461
1636708000000|2021-11-12 09:06:40||1112.8||1113||1113||1112.8|0
1636708010000|2021-11-12 09:06:50||1113.2||1113||1113.2||1113|500
1636708020000|2021-11-12 09:07:00|1113.6|1113.2|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|0
1636708030000|2021-11-12 09:07:10||1113.4||1113.4||1113.4||1113.4|0
1636708040000|2021-11-12 09:07:20|1113.4|1113.2|1113.4|1113|1113.4|1113.2|1113.2|1113|90
1636708060000|2021-11-12 09:07:40|1113.2||1113.4||1113.4||1113.2||0
1636708070000|2021-11-12 09:07:50||1113.2||1113||1113.2||1113|0
1636708080000|2021-11-12 09:08:00||1113.2||1113||1113.2||1113|0
1636708090000|2021-11-12 09:08:10|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|2233
1636708100000|2021-11-12 09:08:20|1113.4|1113|1113.4|1113.2|1113.4|1113.2|1113.4|1113|0
1636708120000|2021-11-12 09:08:40|1113.2|1113|1113.2|1113|1113.2|1113|1113.2|1113|214
1636708130000|2021-11-12 09:08:50|1113.4||1113.4||1113.4||1113.2||0
1636708140000|2021-11-12 09:09:00|1113.6|1113.2|1113.4|1113|1113.8|1113.4|1113.2|1113|5052
1636708150000|2021-11-12 09:09:10|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|875
1636708160000|2021-11-12 09:09:20|1113|1112.6|1112.8|1112.4|1113|1112.8|1112.6|1112.4|3988
1636708170000|2021-11-12 09:09:30|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1636708180000|2021-11-12 09:09:40|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|500
1636708190000|2021-11-12 09:09:50|1112.4||1112.6||1112.6||1112.4||0
1636708200000|2021-11-12 09:10:00|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112|1386
1636708210000|2021-11-12 09:10:10|1112.4|1112|1112.4|1112.2|1112.8|1112.4|1112.2|1111.8|6476
1636708220000|2021-11-12 09:10:20|1112.2|1112|1112.2|1111.8|1112.2|1112|1112.2|1111.6|524
1636708230000|2021-11-12 09:10:30|1112.4||1112.4||1112.4||1112.4||0
1636708240000|2021-11-12 09:10:40|1112.2||1112.2||1112.2||1112.2||1
1636708250000|2021-11-12 09:10:50|1112.4||1112.4||1112.4||1112.4||0
1636708260000|2021-11-12 09:11:00||1112||1112||1112.2||1112|0
1636708270000|2021-11-12 09:11:10|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|742
1636708280000|2021-11-12 09:11:20|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1112|3693
1636708290000|2021-11-12 09:11:30|1112.6|1111.8|1112.6|1112.2|1112.6|1112.2|1112.6|1111.8|733
1636708300000|2021-11-12 09:11:40|1112.8|1112.4|1112.8|1112.6|1112.8|1112.6|1112.8|1112.4|1077
1636708310000|2021-11-12 09:11:50|1112.6|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.4|2
1636708320000|2021-11-12 09:12:00|1112.8|1112.6|1113.2|1112.6|1113.2|1112.8|1112.8|1112.6|650
1636708340000|2021-11-12 09:12:20|1113|1112.4|1112.6|1112.2|1113|1112.4|1112.4|1112|4020
1636708350000|2021-11-12 09:12:30||1112.4||1112.4||1112.4||1112.4|0
1636708360000|2021-11-12 09:12:40||1112.2||1112.2||1112.4||1112.2|0
1636708370000|2021-11-12 09:12:50|1112.4||1112.4||1112.6||1112.4||0
1636708380000|2021-11-12 09:13:00|1112.2|1112|1112.2|1111.8|1112.4|1112|1112|1111.6|678
1636708410000|2021-11-12 09:13:30|1112.4|1112|1112.4|1112|1112.6|1112.2|1112.4|1112|24
1636708430000|2021-11-12 09:13:50||1112.2||1112||1112.2||1112|0
1636708440000|2021-11-12 09:14:00|1112.2||1112.2||1112.2||1112.2||0
1636708450000|2021-11-12 09:14:10|1112|1111.8|1112.6|1112.2|1112.6|1112.2|1112|1111.6|3095
1636708460000|2021-11-12 09:14:20|1112.8|1112.4|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|3095
1636708470000|2021-11-12 09:14:30|1112.8||1112.8||1112.8||1112.8||0
1636708480000|2021-11-12 09:14:40|1112.6|1112.4|1112.8|1112.2|1112.8|1112.4|1112.6|1112.2|0
1636708490000|2021-11-12 09:14:50|1113|1112.4|1112.8|1112.2|1113|1112.6|1112.8|1112.2|0
1636708500000|2021-11-12 09:15:00|1113|1112.4|1112.8|1112.6|1113|1112.8|1112.8|1112.4|0
1636708510000|2021-11-12 09:15:10|1112.6|1112.4|1112.4|1112|1112.6|1112.4|1112.4|1112|4191
1636708520000|2021-11-12 09:15:20||1112.2||1112||1112.2||1112|0
1636708530000|2021-11-12 09:15:30|1112.6|1112.2|1112|1111.4|1112.6|1112.2|1112|1111.4|4541
1636708540000|2021-11-12 09:15:40|1111.8|1111.2|1111.6|1111.2|1111.8|1111.2|1111.4|1111.2|0
1636708550000|2021-11-12 09:15:50|1111.4|1111|1111.2|1110.8|1111.4|1111.2|1111.2|1110.8|22
1636708560000|2021-11-12 09:16:00|1111.4|1111|1111.4|1111|1111.4|1111.2|1111.4|1111|200
1636708570000|2021-11-12 09:16:10|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.6|1080
1636708580000|2021-11-12 09:16:20||1110.6||1110.6||1110.6||1110.6|0
1636708590000|2021-11-12 09:16:30|1111|1110.4|1111|1110.6|1111.2|1110.6|1110.8|1110.4|2579
1636708600000|2021-11-12 09:16:40|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.4|1110.2|5840
1636708610000|2021-11-12 09:16:50|1110.6|1110.6|1111|1110.8|1111|1110.8|1110.6|1110.6|946
1636708620000|2021-11-12 09:17:00||1110.6||1110.6||1110.6||1110.6|0
1636708630000|2021-11-12 09:17:10|1111.2|1110.8|1111.6|1111|1111.6|1111|1111.2|1110.8|1878
1636708640000|2021-11-12 09:17:20||1111.2||1111.4||1111.4||1111.2|0
1636708690000|2021-11-12 09:18:10|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.4|1233
1636708700000|2021-11-12 09:18:20|1111.8||1112||1112||1111.8||464
1636708710000|2021-11-12 09:18:30||1111.8||1111.8||1111.8||1111.8|0
1636708720000|2021-11-12 09:18:40|1112.2|1112|1112.4|1111.8|1112.4|1112|1112.2|1111.8|135
1636708730000|2021-11-12 09:18:50||1112||1112.2||1112.2||1112|0
1636708740000|2021-11-12 09:19:00||1112||1112.2||1112.2||1112|323
1636708750000|2021-11-12 09:19:10|1112.2|1112|1112.6|1112.2|1112.6|1112.2|1112.2|1111.8|2243
1636708760000|2021-11-12 09:19:20|1112.8|1112.4|1112.8|1112.6|1113|1112.6|1112.6|1112.4|606
1636708770000|2021-11-12 09:19:30||1112.4||1112.4||1112.4||1112.4|0
1636708790000|2021-11-12 09:19:50|1112.6|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112.2|1118
1636708800000|2021-11-12 09:20:00|1112.6||1112.6||1112.6||1112.6||400
1636708830000|2021-11-12 09:20:30|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1111.8|67
1636708840000|2021-11-12 09:20:40||1111.8||1111.8||1111.8||1111.8|608
1636708850000|2021-11-12 09:20:50|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|0
1636708860000|2021-11-12 09:21:00|1112.2|1111.8|1112.2|1112|1112.4|1112|1112.2|1111.8|148
1636708870000|2021-11-12 09:21:10||1111.8||1111.8||1111.8||1111.8|0
1636708880000|2021-11-12 09:21:20|1112|1111.6|1112|1111.6|1112.2|1111.6|1112|1111.6|200
1636708890000|2021-11-12 09:21:30|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|500
1636708900000|2021-11-12 09:21:40||1111.8||1111.8||1111.8||1111.8|0
1636708910000|2021-11-12 09:21:50|1112.2||1112||1112.2||1112||0
1636708920000|2021-11-12 09:22:00|1112.2||1112.2||1112.2||1112||0
1636708930000|2021-11-12 09:22:10|1112||1112||1112||1112||755
1636708980000|2021-11-12 09:23:00|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|4153
1636708990000|2021-11-12 09:23:10|1111.6|1111.4|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|675
1636709000000|2021-11-12 09:23:20|1111.4|1111.4|1111.4|1111.2|1111.4|1111.4|1111.4|1111.2|0
1636709010000|2021-11-12 09:23:30|1111.2|1111|1111.4|1111.2|1111.4|1111.2|1111.2|1110.8|717
1636709030000|2021-11-12 09:23:50||1111||1111.2||1111.2||1111|0
1636709040000|2021-11-12 09:24:00|1111.6|1111.4|1112|1111.6|1112|1111.6|1111.6|1111.4|2596
1636709050000|2021-11-12 09:24:10|1112.2|1111.8|1112|1111.8|1112.2|1111.8|1111.8|1111.6|0
1636709060000|2021-11-12 09:24:20|1112.2||1112.2||1112.2||1112.2||0
1636709070000|2021-11-12 09:24:30|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.4|1112|0
1636709080000|2021-11-12 09:24:40|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|83
1636709090000|2021-11-12 09:24:50|1112.4||1112.6||1112.6||1112.4||0
1636709100000|2021-11-12 09:25:00|1112.8|1112.4|1112.4|1112|1112.8|1112.4|1112.4|1112|1542
1636709110000|2021-11-12 09:25:10|1112.6|1112.2|1112.8|1112.6|1112.8|1112.6|1112.6|1112.2|937
1636709120000|2021-11-12 09:25:20|1113|1112.8|1113.2|1113|1113.4|1113|1112.8|1112.6|3082
1636709130000|2021-11-12 09:25:30|||||||||778
1636709150000|2021-11-12 09:25:50|1113|1112.8|1113.2|1112.8|1113.4|1112.8|1113|1112.8|3459
1636709160000|2021-11-12 09:26:00|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1112.8|1112.6|807
1636709190000|2021-11-12 09:26:30|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|0
1636709200000|2021-11-12 09:26:40|1113.2|1112.8|1113|1112.6|1113.4|1112.8|1112.8|1112.6|1540
1636709220000|2021-11-12 09:27:00|1112.8||1113||1113||1112.8||0
1636709230000|2021-11-12 09:27:10||1112.8||1112.6||1112.8||1112.6|0
1636709240000|2021-11-12 09:27:20|1112.8|1112.8|1113.2|1113|1113.4|1113|1112.8|1112.8|2011
1636709250000|2021-11-12 09:27:30|1113.4|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113.2|0
1636709260000|2021-11-12 09:27:40|1114|1113.6|1114|1113.8|1114|1113.8|1113.8|1113.4|0
1636709280000|2021-11-12 09:28:00|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|76
1636709300000|2021-11-12 09:28:20|1114.2|1114|1114|1113.6|1114.2|1114|1113.8|1113.4|8604
1636709310000|2021-11-12 09:28:30|1114.2|1113.8|1114.6|1114.2|1114.6|1114.4|1114.2|1113.8|2429
1636709320000|2021-11-12 09:28:40|1114.4||1114.4||1114.4||1114.4||0
1636709330000|2021-11-12 09:28:50|1114.6||1114.6||1114.6||1114.6||306
1636709340000|2021-11-12 09:29:00|1114.8|1114.4|1115|1114.6|1115.2|1115|1114.8|1114.4|21
1636709350000|2021-11-12 09:29:10|1115.2|1114.8|1115.4|1115.2|1115.4|1115.2|1114.8|1114.6|22050
1636709360000|2021-11-12 09:29:20|1115.6|1115|1115.8|1115.6|1115.8|1115.6|1115.4|1115|386
1636709370000|2021-11-12 09:29:30|1116|1115.8|1115.8|1115.6|1116|1115.8|1115.6|1115.2|6854
1636709380000|2021-11-12 09:29:40|1116|1115.8|1115.8|1115.4|1116|1115.8|1115.8|1115.4|9845
1636709390000|2021-11-12 09:29:50|1116|1115.6|1116|1115.8|1116|1115.8|1115.8|1115.6|500
1636709400000|2021-11-12 09:30:00|1115.8|1115.6|1116|1115.8|1116|1115.8|1115.8|1115.4|2905
1636709410000|2021-11-12 09:30:10|1115.8|1115.6|1115.6|1115.4|1116|1115.8|1115.6|1115.4|4154
1636709420000|2021-11-12 09:30:20|1115.8|1115.2|1115.6|1115.2|1116|1115.4|1115.4|1115|4443
1636709430000|2021-11-12 09:30:30|1115.8|1115.4|1115.8|1115.6|1116|1115.6|1115.8|1115.4|454
1636709440000|2021-11-12 09:30:40|1116||1115.8||1116||1115.8||0
1636709450000|2021-11-12 09:30:50|1116||1116||1116||1115.8||0
1636709460000|2021-11-12 09:31:00|1115.8||1116||1116||1115.8||0
1636709470000|2021-11-12 09:31:10|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.4|1115.2|727
1636709480000|2021-11-12 09:31:20|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|400
1636709490000|2021-11-12 09:31:30|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1636709500000|2021-11-12 09:31:40|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|0
1636709510000|2021-11-12 09:31:50|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.2|1114.8|2655
1636709520000|2021-11-12 09:32:00|1115.6||1115.6||1115.6||1115.4||0
1636709530000|2021-11-12 09:32:10|1115.2|1114.6|1115|1114.8|1115.2|1114.8|1115|1114.6|8397
1636709550000|2021-11-12 09:32:30|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|175
1636709560000|2021-11-12 09:32:40|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.6|1114.2|3084
1636709570000|2021-11-12 09:32:50|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|2017
1636709580000|2021-11-12 09:33:00|1115.2|1114.8|1115.2|1115|1115.4|1115|1115.2|1114.8|0
1636709590000|2021-11-12 09:33:10|1115.4||1115.4||1115.4||1115.4||400
1636709610000|2021-11-12 09:33:30||1115.2||1115.2||1115.2||1115.2|0
1636709620000|2021-11-12 09:33:40|1115.6|1115.4|1116|1115.8|1116|1115.8|1115.6|1115.4|1695
1636709630000|2021-11-12 09:33:50|1115.8|1115.6|1115.8|1115.6|1116|1115.8|1115.8|1115.6|706
1636709640000|2021-11-12 09:34:00||1115.4||1115.4||1115.4||1115.4|39
1636709650000|2021-11-12 09:34:10|1115.6|1115.6|1115.8|1115.6|1115.8|1115.6|1115.6|1115.2|14
1636709660000|2021-11-12 09:34:20|1116||1115.8||1116||1115.8||0
1636709680000|2021-11-12 09:34:40|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115|0
1636709720000|2021-11-12 09:35:20|1115.4|1115|1115|1114.6|1115.4|1115|1114.8|1114.6|1772
1636709730000|2021-11-12 09:35:30|1115.2|1114.8|1115.2|1114.6|1115.2|1114.8|1115.2|1114.6|0
1636709740000|2021-11-12 09:35:40||1114.8||1114.8||1115||1114.8|889
1636709760000|2021-11-12 09:36:00|1115|1114.6|1115|1114.4|1115|1114.6|1115|1114.4|293
1636709770000|2021-11-12 09:36:10|1114.8|1114.2|1115|1114.6|1115|1114.6|1114.6|1114.2|0
1636709790000|2021-11-12 09:36:30|1114.8||1115||1115||1114.8||0
1636709800000|2021-11-12 09:36:40|1114.8||1114.8||1115||1114.8||0
1636709810000|2021-11-12 09:36:50|1114.6|1114.4|1114.6|1114|1114.6|1114.4|1114.4|1114|37
1636709830000|2021-11-12 09:37:10|1114.8|1114.2|1115|1114.6|1115|1114.6|1114.8|1114.2|1905
1636709840000|2021-11-12 09:37:20|1115.2|1114.8|1115|1114.8|1115.2|1114.8|1115|1114.8|0
1636709850000|2021-11-12 09:37:30||1114.6||1114.8||1114.8||1114.6|0
1636709860000|2021-11-12 09:37:40|1114.8|1114.6|1114.8|1114.4|1114.8|1114.6|1114.8|1114.4|40
1636709870000|2021-11-12 09:37:50|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|458
1636709880000|2021-11-12 09:38:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.4|1114.2|96
1636709890000|2021-11-12 09:38:10|1114.4|1114.4|1114.8|1114.4|1114.8|1114.4|1114.4|1114.2|0
1636709900000|2021-11-12 09:38:20|1115||1114.8||1115||1114.8||0
1636709920000|2021-11-12 09:38:40|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.6|550
1636709930000|2021-11-12 09:38:50|1115|1114.4|1114.8|1114.4|1115|1114.6|1114.2|1113.8|18521
1636709950000|2021-11-12 09:39:10|1114.6|1114.2|1113.8|1113.4|1114.6|1114.2|1113.8|1113.2|14136
1636709960000|2021-11-12 09:39:20|1113.6|1113.2|1113.6|1113.4|1113.6|1113.4|1113.6|1113.2|0
1636709970000|2021-11-12 09:39:30|1113.4|1113.2|1113.2|1113|1113.6|1113.2|1113.2|1112.8|2930
1636709980000|2021-11-12 09:39:40||1112.8||1112.8||1112.8||1112.8|0
1636710000000|2021-11-12 09:40:00|1113.4|1113|1113.6|1113.2|1113.8|1113.6|1113.4|1113|2
1636710010000|2021-11-12 09:40:10|1113.4|1113|1112.8|1112.6|1113.4|1113|1112.8|1112.6|1473
1636710020000|2021-11-12 09:40:20|1113||1112.8||1113||1112.8||0
1636710030000|2021-11-12 09:40:30|1112.4|1112.4|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|5134
1636710040000|2021-11-12 09:40:40||1112.4||1112.4||1112.4||1112.4|0
1636710070000|2021-11-12 09:41:10|1112.4|1112.2|1112|1111.6|1112.4|1112.2|1112|1111.6|4
1636710080000|2021-11-12 09:41:20|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|0
1636710090000|2021-11-12 09:41:30|1111.8|1111.4|1112.4|1111.8|1112.4|1112|1111.4|1111.2|3457
1636710100000|2021-11-12 09:41:40|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1111.8|3055
1636710110000|2021-11-12 09:41:50|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112|0
1636710140000|2021-11-12 09:42:20|1112.8|1112.4|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|2004
1636710160000|2021-11-12 09:42:40|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1688
1636710170000|2021-11-12 09:42:50|1112.6|1112.2|1112.4|1112|1112.8|1112.4|1112.2|1111.8|6806
1636710180000|2021-11-12 09:43:00|1112.2||1112.4||1112.4||1112.2||0
1636710190000|2021-11-12 09:43:10|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112|1111.6|37
1636710200000|2021-11-12 09:43:20|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1112|0
1636710210000|2021-11-12 09:43:30|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|0
1636710230000|2021-11-12 09:43:50||1112.2||1112||1112.2||1112|0
1636710240000|2021-11-12 09:44:00|1112.6|1112.2|1112.8|1112.2|1112.8|1112.4|1112.4|1112.2|0
1636710250000|2021-11-12 09:44:10|1112.6|1112|1112.6|1112.2|1112.6|1112.4|1112.4|1112|2839
1636710270000|2021-11-12 09:44:30|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1111.8|48
1636710280000|2021-11-12 09:44:40|1112|1111.8|1112|1111.6|1112|1111.8|1111.6|1111.4|3636
1636710300000|2021-11-12 09:45:00|1112.2|1111.8|1112.2|1112|1112.4|1112|1112|1111.8|10204
1636710310000|2021-11-12 09:45:10|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|340
1636710320000|2021-11-12 09:45:20|1112.8|1112.4|1113|1112.6|1113.2|1112.6|1112.8|1112.4|1106
1636710330000|2021-11-12 09:45:30|1112.8|1112.4|1113.2|1112.8|1113.2|1113|1112.8|1112.4|4317
1636710340000|2021-11-12 09:45:40|1113||1113.2||1113.2||1113||0
1636710350000|2021-11-12 09:45:50|1113.4|1113|1113.2|1112.8|1113.4|1113.2|1113|1112.8|2002
1636710360000|2021-11-12 09:46:00|1113||1113.2||1113.2||1113||1000
1636710420000|2021-11-12 09:47:00|1113.4|1113|1113.2|1113|1113.4|1113|1113.2|1113|1165
1636710440000|2021-11-12 09:47:20|1113.4||1113.2||1113.4||1113.2||1307
1636710450000|2021-11-12 09:47:30|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|0
1636710460000|2021-11-12 09:47:40|1113.6|1113.4|1114|1113.6|1114|1113.6|1113.6|1113.2|3759
1636710470000|2021-11-12 09:47:50||1113.4||1113.4||1113.4||1113.4|0
1636710490000|2021-11-12 09:48:10||1113.6||1113.6||1113.6||1113.6|0
1636710500000|2021-11-12 09:48:20|1113.8|1113.4|1113.8|1113.6|1113.8|1113.6|1113.8|1113.4|171
1636710510000|2021-11-12 09:48:30|1113.6|1113.4|1113.8|1113.4|1114|1113.4|1113.4|1113.2|2614
1636710540000|2021-11-12 09:49:00|1114|1113.6|1114|1113.4|1114|1113.6|1113.8|1113.4|0
1636710560000|2021-11-12 09:49:20|1113.8||1113.6||1113.8||1113.6||1105
1636710570000|2021-11-12 09:49:30|1113.4|1113.2|1113.4|1112.8|1113.4|1113.2|1113.2|1112.8|1022
1636710580000|2021-11-12 09:49:40|1113.2|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1636710600000|2021-11-12 09:50:00|1113.2||1113.4||1113.4||1113.2||0
1636710610000|2021-11-12 09:50:10|1113.2|1113.2|1113.2|1113|1113.2|1113.2|1113.2|1112.8|2127
1636710630000|2021-11-12 09:50:30|1113|1112.8|1113|1112.6|1113|1112.8|1113|1112.6|28
1636710640000|2021-11-12 09:50:40|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1636710650000|2021-11-12 09:50:50|1113|1112.6|1113|1112.6|1113.2|1112.8|1113|1112.6|1024
1636710690000|2021-11-12 09:51:30|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|954
1636710700000|2021-11-12 09:51:40|1112.6|1112.2|1112.2|1111.8|1112.6|1112.2|1111.8|1111.6|2221
1636710720000|2021-11-12 09:52:00|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1636710730000|2021-11-12 09:52:10||1112||1112||1112||1112|0
1636710740000|2021-11-12 09:52:20|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|1
1636710750000|2021-11-12 09:52:30|1112|1111.6|1112.6|1112.4|1112.6|1112.4|1112|1111.6|2193
1636710770000|2021-11-12 09:52:50|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|978
1636710790000|2021-11-12 09:53:10|1112.4|1112|1112.4|1111.8|1112.4|1112|1112.2|1111.8|5
1636710800000|2021-11-12 09:53:20||1112||1112||1112||1112|0
1636710830000|2021-11-12 09:53:50|1112.2|1112.2|1112.4|1112.2|1112.4|1112.2|1112.2|1112.2|501
1636710840000|2021-11-12 09:54:00|1112.2|1112|1111.8|1111.4|1112.2|1112|1111.8|1111.4|2823
1636710850000|2021-11-12 09:54:10||1111.6||1111.6||1111.6||1111.6|0
1636710890000|2021-11-12 09:54:50|1111.6|1111.4|1111.4|1111|1111.6|1111.6|1111.4|1111|117
1636710910000|2021-11-12 09:55:10|1111.2|1110.8|1110.8|1110.4|1111.2|1110.8|1110.6|1110.4|6815
1636710930000|2021-11-12 09:55:30||1110.6||1110.4||1110.6||1110.4|0
1636710940000|2021-11-12 09:55:40||1110.6||1110.6||1110.6||1110.6|0
1636710950000|2021-11-12 09:55:50|1111|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.6|3180
1636710960000|2021-11-12 09:56:00|1111.4||1111.4||1111.4||1111.4||0
1636710980000|2021-11-12 09:56:20|1111.6|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|1550
1636710990000|2021-11-12 09:56:30|1111.4||1111.6||1111.6||1111.4||1607
1636711000000|2021-11-12 09:56:40|1111.4|1111|1111.8|1111.4|1112|1111.6|1111.4|1111|83
1636711010000|2021-11-12 09:56:50|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|0
1636711020000|2021-11-12 09:57:00||1111||1111||1111||1111|0
1636711040000|2021-11-12 09:57:20|1111.8|1111.2|1111.6|1111.4|1111.8|1111.4|1111.6|1111.2|1184
1636711050000|2021-11-12 09:57:30||1111.2||1111.2||1111.2||1111.2|0
1636711060000|2021-11-12 09:57:40|1111.8|1111.4|1112.2|1111.8|1112.2|1111.8|1111.8|1111.4|1906
1636711070000|2021-11-12 09:57:50||1111.6||1111.6||1111.6||1111.6|0
1636711090000|2021-11-12 09:58:10|1112|1111.8|1112.4|1112.2|1112.6|1112.2|1112|1111.8|5560
1636711100000|2021-11-12 09:58:20|1112.6||1112.6||1112.8||1112.4||870
1636711120000|2021-11-12 09:58:40|1112.4||1112.4||1112.6||1112.4||0
1636711130000|2021-11-12 09:58:50|1112.6|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|2509
1636711140000|2021-11-12 09:59:00|1112.4|1112|1112.6|1112|1112.6|1112|1112.2|1112|1269
1636711150000|2021-11-12 09:59:10|1112.4|1112.2|1112.4|1112.2|1112.4|1112.2|1112.4|1112.2|0
1636711160000|2021-11-12 09:59:20|1112.6||1112.6||1112.6||1112.6||463
1636711190000|2021-11-12 09:59:50|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1636711200000|2021-11-12 10:00:00|1112.4|1112|1112.2|1111.6|1112.4|1112|1111.8|1111.4|17851
1636711210000|2021-11-12 10:00:10|1112||1112||1112||1112||0
1636711220000|2021-11-12 10:00:20|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|463
1636711230000|2021-11-12 10:00:30|1112.2|1111.8|1112.2|1111.6|1112.4|1112|1112|1111.6|591
1636711250000|2021-11-12 10:00:50|1112||1111.8||1112||1111.8||0
1636711260000|2021-11-12 10:01:00||1111.4||1111.6||1111.6||1111.4|1711
1636711270000|2021-11-12 10:01:10||1111.4||1111.6||1111.6||1111.4|2070
1636711280000|2021-11-12 10:01:20||1111.4||1111.4||1111.4||1111.4|0
1636711290000|2021-11-12 10:01:30|1112|1111.6|1112|1111.6|1112|1111.8|1112|1111.4|251
1636711300000|2021-11-12 10:01:40|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|200
1636711320000|2021-11-12 10:02:00|1112.2|1111.8|1112.6|1112.4|1112.6|1112.4|1112.2|1111.8|2463
1636711330000|2021-11-12 10:02:10|1112.8|1112.6|1113.4|1113.2|1113.4|1113.2|1112.8|1112.6|7521
1636711340000|2021-11-12 10:02:20|1113.2|1113|1113.4|1113|1113.6|1113.2|1113.2|1113|500
1636711350000|2021-11-12 10:02:30||1112.8||1112.8||1112.8||1112.8|0
1636711360000|2021-11-12 10:02:40||1113||1113||1113||1113|0
1636711410000|2021-11-12 10:03:30|1113.2||1113.2||1113.2||1113.2||0
1636711420000|2021-11-12 10:03:40|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|92
1636711430000|2021-11-12 10:03:50|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|1253
1636711440000|2021-11-12 10:04:00||1113.2||1113.2||1113.2||1113.2|0
1636711450000|2021-11-12 10:04:10|1114|1113.4|1113.8|1113.6|1114|1113.6|1113.8|1113.4|0
1636711480000|2021-11-12 10:04:40|1114||1113.8||1114||1113.8||1964
1636711490000|2021-11-12 10:04:50|1114||1114||1114||1113.8||300
1636711510000|2021-11-12 10:05:10|1113.8|1113.8|1114.4|1114|1114.4|1114.2|1113.8|1113.6|3758
1636711520000|2021-11-12 10:05:20|1114.2||1114.4||1114.4||1114.2||0
1636711530000|2021-11-12 10:05:30|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1114|1113.6|1692
1636711540000|2021-11-12 10:05:40|1114.2|1113.8|1114.2|1113.8|1114.4|1114|1114.2|1113.6|9408
1636711550000|2021-11-12 10:05:50||1114||1114||1114||1114|0
1636711560000|2021-11-12 10:06:00||1113.8||1113.8||1113.8||1113.8|10
1636711570000|2021-11-12 10:06:10|1114||1114||1114.2||1114||0
1636711580000|2021-11-12 10:06:20|1114.2|1114|1114.4|1114.2|1114.4|1114.2|1114.2|1114|2003
1636711590000|2021-11-12 10:06:30|1114.6|1114.4|1114.6|1114.4|1114.8|1114.4|1114.6|1114.2|1489
1636711600000|2021-11-12 10:06:40|1114.8||1114.6||1114.8||1114.6||0
1636711610000|2021-11-12 10:06:50|1114.8|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.6|0
1636711620000|2021-11-12 10:07:00|1115||1115||1115||1114.8||1338
1636711630000|2021-11-12 10:07:10|1114.8|1114.4|1114.8|1114.4|1115|1114.4|1114.6|1114.4|731
1636711650000|2021-11-12 10:07:30|1115||1115||1115||1114.8||0
1636711660000|2021-11-12 10:07:40|1114.8||1114.8||1114.8||1114.8||0
1636711680000|2021-11-12 10:08:00|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|0
1636711690000|2021-11-12 10:08:10|1114.8|1114.4|1114.8|1114.4|1115|1114.4|1114.8|1114.4|0
1636711700000|2021-11-12 10:08:20||1114.6||1114.4||1114.6||1114.4|1484
1636711720000|2021-11-12 10:08:40||1114.6||1114.4||1114.6||1114.4|0
1636711730000|2021-11-12 10:08:50||1114.6||1114.4||1114.6||1114.4|0
1636711740000|2021-11-12 10:09:00||1114.6||1114.4||1114.6||1114.4|38
1636711750000|2021-11-12 10:09:10|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.6|0
1636711800000|2021-11-12 10:10:00|1115|1114.8|1114.8|1114.6|1115|1114.8|1114.8|1114.6|2001
1636711810000|2021-11-12 10:10:10|1114.6|1114.4|1114.6|1114.4|1114.6|1114.4|1114.6|1114.4|286
1636711830000|2021-11-12 10:10:30|1114.4|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114|5503
1636711860000|2021-11-12 10:11:00|1115|1114.6|1115|1114.8|1115|1114.8|1115|1114.6|3525
1636711870000|2021-11-12 10:11:10||1114.6||1114.8||1114.8||1114.6|0
1636711890000|2021-11-12 10:11:30|1115.2|1115|1115.2|1115|1115.4|1115|1115.2|1115|6000
1636711900000|2021-11-12 10:11:40||1114.8||1114.8||1114.8||1114.8|0
1636711920000|2021-11-12 10:12:00|1115||1115||1115||1115||600
1636711940000|2021-11-12 10:12:20|1115.2|1115|1115.4|1115.2|1115.6|1115.2|1115|1115|4669
1636711970000|2021-11-12 10:12:50|1115.6||1115.4||1115.6||1115.4||0
1636711980000|2021-11-12 10:13:00|1115.6|1115.4|1115.6|1115.4|1115.6|1115.4|1115.6|1115.4|0
1636711990000|2021-11-12 10:13:10||1115.2||1115.2||1115.4||1115.2|0
1636712020000|2021-11-12 10:13:40|1115.4||1115.6||1115.6||1115.4||233
1636712040000|2021-11-12 10:14:00||1115.4||1115.4||1115.4||1115.4|0
1636712050000|2021-11-12 10:14:10|1115.8|1115.6|1115.8|1115.6|1115.8|1115.6|1115.8|1115.6|212
1636712060000|2021-11-12 10:14:20||1115.4||1115.6||1115.6||1115.4|0
1636712090000|2021-11-12 10:14:50|1116|1115.8|1116|1115.8|1116|1115.8|1116|1115.8|537
1636712110000|2021-11-12 10:15:10|||||||||7315
1636712120000|2021-11-12 10:15:20|1115.8|1115.6|1115.8|1115.4|1116|1115.6|1115.8|1115.2|2683
1636712130000|2021-11-12 10:15:30|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115.2|278
1636712150000|2021-11-12 10:15:50|||||||||500
1636712160000|2021-11-12 10:16:00|1115.4||1115.6||1115.6||1115.4||0
1636712190000|2021-11-12 10:16:30|1115.4|1115|1115.2|1115|1115.4|1115|1115.2|1114.8|1429
1636712200000|2021-11-12 10:16:40|||||||||2
1636712230000|2021-11-12 10:17:10|1115.4|1115.2|1115.2|1115|1115.4|1115.2|1115.2|1115|745
1636712240000|2021-11-12 10:17:20|1115.4||1115.4||1115.4||1115.4||0
1636712260000|2021-11-12 10:17:40|1115.2|1115.2|1115.4|1115|1115.4|1115.2|1115.2|1115|961
1636712270000|2021-11-12 10:17:50|1115.2|1114.8|1115|1114.8|1115.2|1114.8|1114.8|1114.6|1189
1636712280000|2021-11-12 10:18:00|1114.8|1114.6|1114.8|1114.4|1115|1114.6|1114.6|1114.2|2646
1636712300000|2021-11-12 10:18:20||1114.6||1114.6||1114.6||1114.6|0
1636712320000|2021-11-12 10:18:40|1115|1114.8|1115|1114.6|1115.2|1114.8|1114.8|1114.6|162
1636712340000|2021-11-12 10:19:00|1114.8|1114.4|1115|1114.6|1115|1114.8|1114.6|1114.2|1600
1636712350000|2021-11-12 10:19:10|1114.8|1114.4|1114.6|1114.4|1114.8|1114.4|1114.6|1114.4|0
1636712360000|2021-11-12 10:19:20|||||||||55
1636712390000|2021-11-12 10:19:50|1114.4|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114.2|1273
1636712400000|2021-11-12 10:20:00|1115|1114.6|1115|1114.8|1115|1114.8|1115|1114.6|0
1636712460000|2021-11-12 10:21:00|1115.2|1115|1115|1114.8|1115.2|1115|1115|1114.8|1318
1636712470000|2021-11-12 10:21:10|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|501
1636712480000|2021-11-12 10:21:20|1114.8||1114.8||1114.8||1114.8||190
1636712510000|2021-11-12 10:21:50|1115|1114.8|1115|1114.6|1115|1114.8|1115|1114.6|152
1636712530000|2021-11-12 10:22:10|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|3000
1636712540000|2021-11-12 10:22:20|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.4|250
1636712550000|2021-11-12 10:22:30|1115|1115|1115.4|1115|1115.4|1115|1115|1115|5891
1636712560000|2021-11-12 10:22:40|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115|0
1636712570000|2021-11-12 10:22:50|1115.4|1115|1115.6|1115.2|1115.6|1115.4|1115.4|1115|5000
1636712580000|2021-11-12 10:23:00|1115.4||1115.4||1115.4||1115.4||0
1636712590000|2021-11-12 10:23:10|1115.2|1115|1115.4|1115|1115.4|1115|1115.2|1115|1
1636712600000|2021-11-12 10:23:20|1115.6|1115.2|1115.4|1115.2|1115.6|1115.2|1115.4|1115.2|0
1636712610000|2021-11-12 10:23:30|1115.6|1115.4|1115.6|1115.4|1115.6|1115.4|1115.6|1115.4|1
1636712640000|2021-11-12 10:24:00|1115.8|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.4|124
1636712650000|2021-11-12 10:24:10|1116.2|1115.8|1116.6|1116.4|1116.6|1116.4|1116.2|1115.8|7299
1636712680000|2021-11-12 10:24:40|1116.4|1116.2|1116.4|1116|1116.4|1116.2|1116.4|1116|1060
1636712690000|2021-11-12 10:24:50|1116.2|1116.2|1116.4|1116|1116.4|1116.2|1116.2|1116|744
1636712700000|2021-11-12 10:25:00|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|587
1636712710000|2021-11-12 10:25:10|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|0
1636712720000|2021-11-12 10:25:20|1116.6|1116.2|1116.6|1116.4|1116.6|1116.4|1116.6|1116.2|500
1636712730000|2021-11-12 10:25:30|1116.8|1116.6|1116.8|1116.4|1116.8|1116.6|1116.8|1116.4|6066
1636712740000|2021-11-12 10:25:40|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|1115
1636712750000|2021-11-12 10:25:50|1116.8|1116.4|1116.8|1116.6|1116.8|1116.6|1116.8|1116.4|457
1636712760000|2021-11-12 10:26:00|1116.6|1116.4|1116.6|1116.4|1116.8|1116.4|1116.6|1116.2|457
1636712800000|2021-11-12 10:26:40|1116.4|1116.2|1116|1115.6|1116.4|1116.2|1116|1115.6|1274
1636712810000|2021-11-12 10:26:50|1116.2|1115.8|1116.6|1116.2|1116.6|1116.2|1116.2|1115.8|0
1636712820000|2021-11-12 10:27:00|1116.4|1115|1116|1115.8|1116.4|1115.8|1115.8|1115|40957
1636712830000|2021-11-12 10:27:10|1116.2||1116.2||1116.2||1116.2||554
1636712840000|2021-11-12 10:27:20|1116.4|1116|1116.2|1116|1116.4|1116|1116.2|1116|3049
1636712850000|2021-11-12 10:27:30|1116.4|1116.2|1116.4|1116.2|1116.4|1116.2|1116.4|1116.2|1000
1636712860000|2021-11-12 10:27:40|1116.2|1116|1115.8|1115.6|1116.2|1116|1115.8|1115.4|4367
1636712870000|2021-11-12 10:27:50|1115.6|1115.4|1116|1115.6|1116|1115.6|1115.6|1115.4|1202
1636712880000|2021-11-12 10:28:00|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|3001
1636712890000|2021-11-12 10:28:10|1116.4|1116|1116.2|1115.8|1116.4|1116|1116.2|1115.8|6390
1636712900000|2021-11-12 10:28:20|1116.4|1116|1116.6|1116.2|1116.8|1116.4|1116.2|1115.8|3670
1636712910000|2021-11-12 10:28:30|1116.4|1116|1116.4|1116|1116.6|1116|1116.2|1116|707
1636712920000|2021-11-12 10:28:40|1116.2||1116.2||1116.2||1116.2||0
1636712940000|2021-11-12 10:29:00|1116.4|1116.2|1116.8|1116.4|1117|1116.6|1116.4|1116|7538
1636712950000|2021-11-12 10:29:10||1116.6||1116.4||1116.6||1116.4|100
1636712960000|2021-11-12 10:29:20|1117|1116.6|1117|1116.8|1117|1116.8|1117|1116.6|880
1636712970000|2021-11-12 10:29:30||1116.6||1116.6||1116.6||1116.6|122
1636712980000|2021-11-12 10:29:40|1116.8|1116.4|1116.8|1116.6|1117|1116.6|1116.6|1116.4|1845
1636713000000|2021-11-12 10:30:00|1117|1116.8|1117.4|1117.2|1117.4|1117.2|1117|1116.6|5860
1636713010000|2021-11-12 10:30:10|1117.2|1117|1117.6|1117.2|1117.6|1117.4|1117.2|1116.8|2283
1636713020000|2021-11-12 10:30:20|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|724
1636713040000|2021-11-12 10:30:40|1117.2|1117.2|1117|1116.6|1117.4|1117.2|1117|1116.6|4048
1636713050000|2021-11-12 10:30:50|1116.8|1116.4|1116.6|1116.2|1117|1116.6|1116.6|1116.2|957
1636713060000|2021-11-12 10:31:00|1116.8|1116.4|1116.8|1116.4|1117|1116.6|1116.6|1116.4|1992
1636713070000|2021-11-12 10:31:10||1116.6||1116.4||1116.6||1116.4|0
1636713080000|2021-11-12 10:31:20|1116.6||1116.8||1116.8||1116.6||0
1636713090000|2021-11-12 10:31:30|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.4|1300
1636713100000|2021-11-12 10:31:40|1117.2|1116.8|1117.2|1117|1117.2|1117|1117.2|1116.8|10
1636713110000|2021-11-12 10:31:50|1117|1116.8|1116.8|1116.4|1117|1116.8|1116.8|1116.4|1
1636713120000|2021-11-12 10:32:00||1116.6||1116.6||1116.6||1116.6|0
1636713130000|2021-11-12 10:32:10|1116.6|1116.4|1116.4|1116|1116.6|1116.4|1116.4|1116|566
1636713140000|2021-11-12 10:32:20|1116.2|1115.8|1116.6|1116.4|1116.6|1116.4|1116.2|1115.8|224
1636713150000|2021-11-12 10:32:30|1116.8|1116.6|1116.8|1116.4|1117|1116.6|1116.8|1116.4|223
1636713160000|2021-11-12 10:32:40|1116.6|1116.2|1116.6|1116.2|1116.8|1116.2|1116.6|1116.2|0
1636713170000|2021-11-12 10:32:50|1116.8|1116.4|1116.6|1116.4|1116.8|1116.6|1116.6|1116.4|957
1636713180000|2021-11-12 10:33:00|1116.4|1116.2|1116.4|1116|1116.4|1116.2|1116.4|1116|32
1636713190000|2021-11-12 10:33:10|1116.2|1115.8|1116.2|1115.6|1116.2|1115.8|1116|1115.6|1050
1636713200000|2021-11-12 10:33:20|1116.4|1115.8|1116.4|1116|1116.4|1116|1116.4|1115.8|0
1636713210000|2021-11-12 10:33:30|1116.6|1116.2|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|0
1636713220000|2021-11-12 10:33:40|1116.6||1116.8||1116.8||1116.6||0
1636713230000|2021-11-12 10:33:50|1117|1116.6|1117|1116.6|1117.2|1116.6|1116.8|1116.6|0
1636713240000|2021-11-12 10:34:00|1116.8||1117||1117||1116.8||0
1636713250000|2021-11-12 10:34:10|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|338
1636713260000|2021-11-12 10:34:20|1116.8|1116.8|1116.8|1116.6|1116.8|1116.8|1116.8|1116.6|500
1636713280000|2021-11-12 10:34:40||1116.4||1116.4||1116.4||1116.4|0
1636713290000|2021-11-12 10:34:50|1116.6|1116.6|1116.8|1116.4|1117|1116.6|1116.6|1116.4|95
1636713300000|2021-11-12 10:35:00|1117|1116.6|1117|1116.8|1117.2|1116.8|1117|1116.4|760
1636713310000|2021-11-12 10:35:10|1117.2|1116.6|1117.2|1116.8|1117.2|1116.8|1117|1116.6|0
1636713320000|2021-11-12 10:35:20|1117.4||1117.4||1117.4||1117.2||0
1636713330000|2021-11-12 10:35:30|1117.2|1117|1117.4|1117|1117.4|1117|1117.2|1117|0
1636713340000|2021-11-12 10:35:40|1117.2||1117.4||1117.4||1117.2||0
1636713360000|2021-11-12 10:36:00|1117.6|1117.2|1117.4|1117.2|1117.6|1117.4|1117.4|1117|3475
1636713370000|2021-11-12 10:36:10|1117.6|1117|1117.4|1117.2|1117.6|1117.2|1117.4|1117|100
1636713380000|2021-11-12 10:36:20|1117.6|1117.4|1117.2|1117|1117.6|1117.4|1117.2|1117|1557
1636713390000|2021-11-12 10:36:30|1117.4||1117.4||1117.6||1117.4||76
1636713400000|2021-11-12 10:36:40|1117.6||1117.4||1117.6||1117.4||0
1636713410000|2021-11-12 10:36:50|1117.6||1117.4||1117.6||1117.4||0
1636713420000|2021-11-12 10:37:00|1117.2|1116.8|1117.4|1117|1117.4|1117|1117.2|1116.8|173
1636713440000|2021-11-12 10:37:20|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|268
1636713450000|2021-11-12 10:37:30|1117||1117.2||1117.2||1117||125
1636713460000|2021-11-12 10:37:40||1117||1116.6||1117||1116.6|0
1636713480000|2021-11-12 10:38:00|1117||1117||1117||1116.8||0
1636713490000|2021-11-12 10:38:10|1116.8|1116.4|1116.8|1116.4|1117|1116.6|1116.8|1116.4|0
1636713500000|2021-11-12 10:38:20|1116.4|1116.6|1116.4|1116.2|1116.6|1116.6|1116.2|1115.8|50267
1636713510000|2021-11-12 10:38:30|1116.6|1116.4|1116.4|1116.2|1116.8|1116.4|1116.4|1116.2|1861
1636713530000|2021-11-12 10:38:50|1116.6||1116.6||1116.6||1116.4||0
1636713540000|2021-11-12 10:39:00|1116.4||1116.4||1116.4||1116.4||0
1636713560000|2021-11-12 10:39:20|1116.2|1116|1115.8|1115.4|1116.2|1116|1115.8|1115.4|2470
1636713570000|2021-11-12 10:39:30|1116|1115.6|1116|1115.8|1116.2|1115.8|1116|1115.6|0
1636713590000|2021-11-12 10:39:50|1115.8|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.6|17
1636713600000|2021-11-12 10:40:00|1115.8|1115.8|1116|1115.6|1116|1115.8|1115.8|1115.6|0
1636713620000|2021-11-12 10:40:20||1115.8||1115.6||1115.8||1115.6|0
1636713630000|2021-11-12 10:40:30|1116.2|1115.8|1116.6|1116.2|1116.6|1116.2|1116.2|1115.8|3755
1636713640000|2021-11-12 10:40:40|1116.8|1116.4|1116.8|1116.4|1116.8|1116.6|1116.8|1116.4|0
1636713650000|2021-11-12 10:40:50||1116.6||1116.4||1116.6||1116.4|0
1636713660000|2021-11-12 10:41:00|1116.6||1116.6||1116.6||1116.6||0
1636713680000|2021-11-12 10:41:20||1116.2||1116.2||1116.2||1116.2|0
1636713690000|2021-11-12 10:41:30|1116.4|1116|1116.2|1115.8|1116.4|1116|1116|1115.6|0
1636713740000|2021-11-12 10:42:20|1116|1116|1116.4|1116|1116.4|1116|1116|1115.8|3857
1636713750000|2021-11-12 10:42:30|1116.2||1116.4||1116.4||1116.2||0
1636713760000|2021-11-12 10:42:40|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.8|112
1636713780000|2021-11-12 10:43:00|1116.4|1116|1115.8|1115.6|1116.4|1116|1115.8|1115.6|672
1636713790000|2021-11-12 10:43:10|1115.6|1115.4|1115.4|1115.2|1115.6|1115.4|1115.4|1115.2|51
1636713800000|2021-11-12 10:43:20|||||||||390
1636713820000|2021-11-12 10:43:40|1115.2|1115|1115.2|1115|1115.2|1115|1115.2|1115|1484
1636713830000|2021-11-12 10:43:50|1115|1114.8|1115|1114.6|1115|1114.8|1115|1114.6|4607
1636713840000|2021-11-12 10:44:00|1114.8|1114.4|1114.8|1114.6|1114.8|1114.6|1114.8|1114.4|0
1636713920000|2021-11-12 10:45:20|1114.6|1114.4|1114.2|1114|1114.6|1114.4|1114.2|1113.8|3407
1636713930000|2021-11-12 10:45:30||1113.8||1113.8||1113.8||1113.8|0
1636713950000|2021-11-12 10:45:50||1114||1114||1114||1114|500
1636713980000|2021-11-12 10:46:20|1114.4|1114.2|1114.6|1114.4|1114.8|1114.6|1114.2|1114.2|6016
1636714000000|2021-11-12 10:46:40|1114.4|1114.2|1114.4|1114.2|1114.4|1114.2|1114.4|1114.2|249
1636714010000|2021-11-12 10:46:50|1114.6|1114.4|1114.6|1114.4|1114.8|1114.4|1114.6|1114.4|627
1636714020000|2021-11-12 10:47:00|||||||||64
1636714040000|2021-11-12 10:47:20|1114.4|1114.2|1114.4|1114.2|1114.4|1114.2|1114.4|1114|771
1636714050000|2021-11-12 10:47:30|1114.6||1114.6||1114.6||1114.6||0
1636714060000|2021-11-12 10:47:40|1114.4||1114.4||1114.4||1114.4||0
1636714070000|2021-11-12 10:47:50|1114.2|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|146
1636714090000|2021-11-12 10:48:10|1114.2|1113.8|1114|1113.8|1114.2|1113.8|1114|1113.6|1
1636714110000|2021-11-12 10:48:30|1114.2||1114.2||1114.2||1114.2||574
1636714120000|2021-11-12 10:48:40|1114|1113.6|1114.4|1114|1114.4|1114|1113.8|1113.6|10120
1636714130000|2021-11-12 10:48:50|1114.2||1114.4||1114.4||1114.2||908
1636714140000|2021-11-12 10:49:00|1114.2|1113.8|1113.8|1113.6|1114.2|1113.8|1113.8|1113.4|755
1636714150000|2021-11-12 10:49:10|1114||1114||1114||1114||0
1636714170000|2021-11-12 10:49:30|1114.2|1113.8|1114.2|1114|1114.2|1114|1114.2|1113.8|458
1636714180000|2021-11-12 10:49:40|1114.4|1114.2|1114.6|1114.2|1114.6|1114.4|1114.4|1114.2|0
1636714190000|2021-11-12 10:49:50|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|1000
1636714200000|2021-11-12 10:50:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1636714210000|2021-11-12 10:50:10|1114.8|1114.4|1115|1114.6|1115|1114.8|1114.8|1114.4|114
1636714220000|2021-11-12 10:50:20|1115.8|1114.8|1115.8|1115.4|1115.8|1115.6|1115.6|1114.8|21364
1636714240000|2021-11-12 10:50:40|1115.6|1115.6|1115.8|1115.4|1115.8|1115.6|1115.6|1115.4|0
1636714250000|2021-11-12 10:50:50||1115.6||1115.6||1115.6||1115.6|0
1636714260000|2021-11-12 10:51:00|1116|1115.8|1116.6|1116.4|1116.8|1116.4|1116|1115.8|2223
1636714270000|2021-11-12 10:51:10|1116.4|1116.2|1116.2|1116|1116.4|1116.4|1116.2|1116|900
1636714280000|2021-11-12 10:51:20|1116.4|1116.2|1116|1115.8|1116.4|1116.2|1116|1115.8|1096
1636714290000|2021-11-12 10:51:30|1116.2||1116||1116.2||1116||0
1636714300000|2021-11-12 10:51:40|1116.2|1116|1116.2|1116|1116.2|1116|1116|1115.8|0
1636714310000|2021-11-12 10:51:50|1116|1115.8|1116|1115.8|1116|1116|1116|1115.8|0
1636714320000|2021-11-12 10:52:00|1116.2|1116|1116.2|1115.8|1116.2|1116|1116.2|1115.8|0
1636714330000|2021-11-12 10:52:10|1116|1116|1116.2|1116|1116.2|1116|1116|1115.8|0
1636714340000|2021-11-12 10:52:20||1115.8||1116||1116||1115.8|0
1636714350000|2021-11-12 10:52:30||1115.8||1116||1116||1115.8|0
1636714360000|2021-11-12 10:52:40|1116|1115.8|1115.8|1115.6|1116|1115.8|1115.8|1115.4|2336
1636714370000|2021-11-12 10:52:50||1115.4||1115.4||1115.4||1115.4|0
1636714380000|2021-11-12 10:53:00||1115.6||1115.4||1115.6||1115.4|0
1636714390000|2021-11-12 10:53:10|1116|1115.6|1116.2|1116|1116.2|1116|1116|1115.4|2191
1636714430000|2021-11-12 10:53:50|1116.4|1116.2|1116.4|1116.2|1116.4|1116.2|1116.4|1116.2|6151
1636714440000|2021-11-12 10:54:00|1116.6|1116.4|1117|1116.8|1117|1116.8|1116.6|1116.4|112
1636714520000|2021-11-12 10:55:20|1116.8|1116.6|1116.8|1116.6|1116.8|1116.6|1116.8|1116.4|3946
1636714530000|2021-11-12 10:55:30||1116.4||1116.6||1116.6||1116.4|0
1636714540000|2021-11-12 10:55:40||1116.4||1116.6||1116.6||1116.4|0
1636714570000|2021-11-12 10:56:10|1117.4|1116.8|1117.6|1117.4|1117.6|1117.4|1117.2|1116.8|8898
1636714580000|2021-11-12 10:56:20|1117.4|1117.2|1117.4|1117.2|1117.4|1117.2|1117.4|1117.2|915
1636714590000|2021-11-12 10:56:30|1117.6||1117.4||1117.6||1117.4||0
1636714600000|2021-11-12 10:56:40|1117.2|1117|1117.4|1117|1117.4|1117|1117.2|1117|1376
1636714620000|2021-11-12 10:57:00||1117.2||1117||1117.2||1117|0
1636714630000|2021-11-12 10:57:10|1117.2|1116.8|1116.8|1116.4|1117.2|1116.8|1116.6|1116.4|1607
1636714640000|2021-11-12 10:57:20||1116.6||1116.6||1116.6||1116.6|0
1636714680000|2021-11-12 10:58:00||1116.4||1116.4||1116.4||1116.4|0
1636714690000|2021-11-12 10:58:10||1116.6||1116.4||1116.6||1116.4|515
1636714710000|2021-11-12 10:58:30|1116.6|1116.2|1116.4|1116.2|1116.6|1116.4|1116.4|1116.2|957
1636714730000|2021-11-12 10:58:50|1116.2|1116|1116.2|1116|1116.2|1116|1116.2|1116|500
1636714760000|2021-11-12 10:59:20|1116|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.8|457
1636714780000|2021-11-12 10:59:40|1116|1116|1116.2|1116|1116.2|1116|1116|1116|1885
1636714790000|2021-11-12 10:59:50|||||||||1676
1636714800000|2021-11-12 11:00:00|1116|1115.8|1116|1115.8|1116|1115.8|1116|1115.8|3513
1636714810000|2021-11-12 11:00:10|||||||||487
1636714840000|2021-11-12 11:00:40||1115.6||1115.8||1115.8||1115.6|0
1636714860000|2021-11-12 11:01:00|1115.8|1115.6|1115.6|1115.4|1115.8|1115.6|1115.6|1115.4|458
1636714870000|2021-11-12 11:01:10||1115.2||1115.4||1115.4||1115.2|0
1636714880000|2021-11-12 11:01:20||1115.2||1115.4||1115.4||1115.2|0
1636714970000|2021-11-12 11:02:50|1115.4|1115.2|1115.4|1115.2|1115.4|1115.2|1115.4|1115|391
1636714980000|2021-11-12 11:03:00|1115.2|1115|1115.2|1114.8|1115.2|1115|1115.2|1114.8|24
1636714990000|2021-11-12 11:03:10||1115||1114.8||1115||1114.8|1940
1636715020000|2021-11-12 11:03:40|1115|1114.6|1115|1114.8|1115|1114.8|1115|1114.6|0
1636715030000|2021-11-12 11:03:50|1115.2|1115|1115.2|1115|1115.2|1115|1115.2|1114.8|3003
1636715040000|2021-11-12 11:04:00|1115.4|1115.2|1115.8|1115.4|1115.8|1115.4|1115.4|1115|2011
1636715070000|2021-11-12 11:04:30||1115.2||1115.4||1115.4||1115.2|0
1636715100000|2021-11-12 11:05:00|1115.6||1115.6||1115.6||1115.6||0
1636715120000|2021-11-12 11:05:20||1115.2||1115.2||1115.2||1115.2|154
1636715130000|2021-11-12 11:05:30|1115.4|1115|1115.4|1115.2|1115.4|1115.2|1115.4|1115|0
1636715160000|2021-11-12 11:06:00|1115.2|1115|1115.2|1114.8|1115.2|1115|1115.2|1114.8|113
1636715190000|2021-11-12 11:06:30|1115|1115|1115.4|1115|1115.4|1115.2|1115|1115|1605
1636715240000|2021-11-12 11:07:20|1115.2||1115.2||1115.2||1115.2||0
1636715250000|2021-11-12 11:07:30||1114.8||1114.8||1114.8||1114.8|0
1636715260000|2021-11-12 11:07:40||1115||1115||1115||1114.8|869
1636715280000|2021-11-12 11:08:00|1115|1114.8|1114.8|1114.4|1115|1114.8|1114.8|1114.4|92
1636715290000|2021-11-12 11:08:10|1114.6|1114.2|1114.6|1114.4|1114.6|1114.4|1114.6|1114.2|0
1636715300000|2021-11-12 11:08:20|1114.8|1114.2|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|988
1636715310000|2021-11-12 11:08:30|1114.6||1114.6||1114.6||1114.6||0
1636715320000|2021-11-12 11:08:40|1114.8|1114.6|1115.4|1115|1115.4|1115|1114.8|1114.6|8681
1636715330000|2021-11-12 11:08:50|1115.2||1115.2||1115.4||1115.2||1
1636715340000|2021-11-12 11:09:00|1115|1114.8|1115|1114.8|1115|1114.8|1115|1114.6|34286
1636715350000|2021-11-12 11:09:10|1114.8|1114.6|1114.8|1114.4|1114.8|1114.6|1114.8|1114.4|1620
1636715370000|2021-11-12 11:09:30|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|4703
1636715380000|2021-11-12 11:09:40|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.6|1114|0
1636715390000|2021-11-12 11:09:50||1114||1114.2||1114.2||1114|0
1636715400000|2021-11-12 11:10:00|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1636715410000|2021-11-12 11:10:10||1114.4||1114.4||1114.4||1114.4|0
1636715420000|2021-11-12 11:10:20|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|500
1636715440000|2021-11-12 11:10:40|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|0
1636715450000|2021-11-12 11:10:50|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|942
1636715470000|2021-11-12 11:11:10|1114.8|1114.4|1114.6|1114.4|1114.8|1114.6|1114.6|1114.2|0
1636715480000|2021-11-12 11:11:20|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.2|1114|1482
1636715490000|2021-11-12 11:11:30|1114.8|1114.4|1115|1114.4|1115|1114.6|1114.8|1114.4|1737
1636715500000|2021-11-12 11:11:40||1114.6||1114.6||1114.6||1114.6|0
1636715530000|2021-11-12 11:12:10||1114.8||1114.6||1114.8||1114.6|0
1636715550000|2021-11-12 11:12:30|1115.2|1114.8|1115.2|1115|1115.4|1115|1115|1114.8|1855
1636715560000|2021-11-12 11:12:40|1115|1114.8|1114.8|1114.4|1115|1115|1114.6|1114.4|620
1636715570000|2021-11-12 11:12:50|1114.6|1114.2|1115.2|1114.6|1115.2|1114.6|1114.4|1114.2|7797
1636715580000|2021-11-12 11:13:00||1114.8||1114.8||1114.8||1114.8|0
1636715670000|2021-11-12 11:14:30|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.6|1104
1636715680000|2021-11-12 11:14:40|1115|1114.8|1115|1114.8|1115|1114.8|1115|1114.8|0
1636715690000|2021-11-12 11:14:50||1114.6||1114.8||1114.8||1114.6|0
1636715700000|2021-11-12 11:15:00|1115.2|1114.6|1115.2|1115|1115.4|1115|1115.2|1114.6|1729
1636715760000|2021-11-12 11:16:00|1115|1114.8|1114.6|1114.2|1115|1114.8|1114.4|1114.2|859
1636715770000|2021-11-12 11:16:10||1114.4||1114.2||1114.4||1114.2|0
1636715780000|2021-11-12 11:16:20||1114.4||1114.2||1114.4||1114.2|0
1636715820000|2021-11-12 11:17:00||1114.4||1114.4||1114.4||1114.4|0
1636715840000|2021-11-12 11:17:20|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|23
1636715870000|2021-11-12 11:17:50|1114.8|1114.4|1114.8|1114.6|1114.8|1114.6|1114.8|1114.4|0
1636715900000|2021-11-12 11:18:20||1114.4||1114.6||1114.6||1114.4|6
1636715910000|2021-11-12 11:18:30|1114.6|1114.4|1114.6|1114.4|1114.6|1114.4|1114.6|1114.4|23
1636715920000|2021-11-12 11:18:40||1114.2||1114.4||1114.4||1114.2|0
1636715940000|2021-11-12 11:19:00|1114.4|1114.2|1114|1113.6|1114.4|1114.2|1114|1113.6|15
1636715970000|2021-11-12 11:19:30||1113.8||1113.6||1113.8||1113.6|0
1636715980000|2021-11-12 11:19:40|1113.8|1113.8|1113.4|1113|1113.8|1113.8|1113.4|1113|871
1636716000000|2021-11-12 11:20:00|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|0
1636716020000|2021-11-12 11:20:20|1113.4|1113|1113.4|1113|1113.4|1113.2|1113.2|1112.8|5450
1636716040000|2021-11-12 11:20:40|1113.2||1113.2||1113.2||1113.2||0
1636716060000|2021-11-12 11:21:00|1113|1112.8|1113|1112.4|1113|1112.8|1112.6|1112.2|2103
1636716070000|2021-11-12 11:21:10||1112.6||1112.8||1112.8||1112.6|131
1636716090000|2021-11-12 11:21:30|1113.2|1113|1113.2|1113|1113.2|1113|1113.2|1112.8|1382
1636716100000|2021-11-12 11:21:40|1113.4|1112.8|1113.4|1113|1113.4|1113|1113|1112.8|433
1636716110000|2021-11-12 11:21:50||1112.8||1113||1113||1112.8|0
1636716120000|2021-11-12 11:22:00||1113.2||1113.2||1113.2||1113.2|0
1636716130000|2021-11-12 11:22:10|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|551
1636716160000|2021-11-12 11:22:40||1113.4||1113.4||1113.4||1113.4|0
1636716190000|2021-11-12 11:23:10|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|1317
1636716210000|2021-11-12 11:23:30|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1636716250000|2021-11-12 11:24:10|1114.6|1114.2|1114.4|1114|1114.6|1114.4|1114.4|1114|101
1636716260000|2021-11-12 11:24:20|1114.2||1114.4||1114.4||1114.2||0
1636716290000|2021-11-12 11:24:50|1114.6|1114.2|1114.6|1114.4|1114.8|1114.4|1114.6|1114.2|1319
1636716300000|2021-11-12 11:25:00|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|245
1636716310000|2021-11-12 11:25:10||1114||1114||1114||1114|0
1636716320000|2021-11-12 11:25:20|1114.4|1114.2|1114.2|1113.8|1114.4|1114.2|1113.8|1113.4|13921
1636716330000|2021-11-12 11:25:30|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.2|1113.8|4223
1636716340000|2021-11-12 11:25:40|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|0
1636716370000|2021-11-12 11:26:10|1114|1113.6|1113.8|1113.6|1114|1113.6|1113.8|1113.6|455
1636716380000|2021-11-12 11:26:20|1114|1113.8|1114|1113.6|1114|1113.8|1114|1113.6|0
1636716440000|2021-11-12 11:27:20|1114.2|1113.8|1114.2|1114|1114.2|1114|1114|1113.8|995
1636716450000|2021-11-12 11:27:30|1114|1113.8|1114|1113.6|1114|1113.8|1114|1113.6|50
1636716460000|2021-11-12 11:27:40|1113.8|1113.8|1113.8|1113.4|1113.8|1113.8|1113.8|1113.4|47
1636716480000|2021-11-12 11:28:00|1114|1113.6|1114|1113.8|1114|1113.8|1114|1113.6|956
1636716490000|2021-11-12 11:28:10||1113.6||1113.6||1113.6||1113.6|0
1636716500000|2021-11-12 11:28:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|295
1636716510000|2021-11-12 11:28:30|1113.6|1113.2|1113.2|1112.8|1113.6|1113.2|1113.2|1112.8|0
1636716570000|2021-11-12 11:29:30||1112.6||1112.6||1112.6||1112.6|0
1636716580000|2021-11-12 11:29:40|1113|1112.8|1113.2|1112.8|1113.2|1113|1112.8|1112.8|1905
1636716590000|2021-11-12 11:29:50||1113||1113||1113||1113|0
1636716600000|2021-11-12 11:30:00|1113.4|1113.2|1113.4|1113.2|1113.6|1113.4|1113.4|1113.2|1274
1636716610000|2021-11-12 11:30:10|1113.6|1113.4|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|1
1636716620000|2021-11-12 11:30:20|1114|1113.6|1114|1113.6|1114|1113.8|1114|1113.4|0
1636716630000|2021-11-12 11:30:30|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.6|0
1636716640000|2021-11-12 11:30:40|||||||||30
1636716680000|2021-11-12 11:31:20|1114|1113.6|1114.2|1114|1114.2|1114|1114|1113.6|996
1636716730000|2021-11-12 11:32:10|1114|1113.8|1114.4|1114|1114.4|1114|1114|1113.8|4081
1636716740000|2021-11-12 11:32:20|1114.2|1113.8|1114|1113.8|1114.2|1113.8|1114|1113.8|98
1636716750000|2021-11-12 11:32:30|1114.2||1114||1114.2||1114||0
1636716760000|2021-11-12 11:32:40|1114.2||1114||1114.2||1114||0
1636716780000|2021-11-12 11:33:00|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|160
1636716800000|2021-11-12 11:33:20|1113.8||1113.8||1113.8||1113.8||0
1636716820000|2021-11-12 11:33:40|1113.6|1113.4|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|200
1636716830000|2021-11-12 11:33:50|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|0
1636716850000|2021-11-12 11:34:10|1113.4|1113.2|1113.4|1112.8|1113.4|1113.2|1113.2|1112.8|5
1636716860000|2021-11-12 11:34:20|1113|1113|1113.4|1113.2|1113.4|1113.2|1113|1113|700
1636716900000|2021-11-12 11:35:00|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|1306
1636716910000|2021-11-12 11:35:10||1113.4||1113.2||1113.4||1113.2|0
1636716920000|2021-11-12 11:35:20||1113.4||1113.4||1113.4||1113.4|0
1636716940000|2021-11-12 11:35:40|1113.8||1113.8||1113.8||1113.8||0
1636716970000|2021-11-12 11:36:10||1113.6||1113.6||1113.6||1113.4|0
1636716980000|2021-11-12 11:36:20|1113.6|1113.4|1113.2|1112.8|1113.6|1113.4|1113.2|1112.8|389
1636716990000|2021-11-12 11:36:30|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1636717000000|2021-11-12 11:36:40||1113||1113||1113||1113|0
1636717050000|2021-11-12 11:37:30|||||||||25
1636717090000|2021-11-12 11:38:10|1113|1112.8|1112.6|1112.4|1113|1112.8|1112.6|1112.4|1543
1636717100000|2021-11-12 11:38:20|1112.8|1112.6|1113|1112.8|1113|1112.8|1112.8|1112.6|1267
1636717130000|2021-11-12 11:38:50|1113.2|1113|1113.6|1113.2|1113.6|1113.4|1113.2|1112.8|4776
1636717140000|2021-11-12 11:39:00|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|236
1636717160000|2021-11-12 11:39:20|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113|0
1636717170000|2021-11-12 11:39:30|1113.4|1113|1113.8|1113.4|1113.8|1113.4|1113.4|1113|0
1636717180000|2021-11-12 11:39:40|1113.6||1113.6||1113.6||1113.6||0
1636717270000|2021-11-12 11:41:10|1113.8|1113.6|1113.8|1113.6|1113.8|1113.6|1113.8|1113.4|1
1636717280000|2021-11-12 11:41:20||1113.4||1113.4||1113.4||1113.4|230
1636717330000|2021-11-12 11:42:10|1113.6|1113.2|1113.4|1113.2|1113.6|1113.2|1113.2|1113|244
1636717390000|2021-11-12 11:43:10|1113.2|1113|1113.2|1112.8|1113.2|1113|1112.8|1112.6|835
1636717410000|2021-11-12 11:43:30|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|0
1636717440000|2021-11-12 11:44:00|1113.2|1112.8|1113|1112.8|1113.2|1112.8|1113|1112.6|688
1636717490000|2021-11-12 11:44:50|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.4|1112.2|79
1636717500000|2021-11-12 11:45:00|1112.6|1112.2|1112.8|1112.6|1112.8|1112.6|1112.6|1112.2|1224
1636717510000|2021-11-12 11:45:10|1113|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.6|2122
1636717520000|2021-11-12 11:45:20||1112.8||1112.6||1112.8||1112.6|0
1636717530000|2021-11-12 11:45:30|1112.8||1112.8||1112.8||1112.8||0
1636717540000|2021-11-12 11:45:40|1113||1113||1113||1112.8||39
1636717560000|2021-11-12 11:46:00|1112.8||1113||1113||1112.8||0
1636717600000|2021-11-12 11:46:40|1112.8||1113||1113||1112.8||0
1636717620000|2021-11-12 11:47:00|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|0
1636717630000|2021-11-12 11:47:10|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|0
1636717640000|2021-11-12 11:47:20|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1636717660000|2021-11-12 11:47:40|1113|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|0
1636717700000|2021-11-12 11:48:20||1112.8||1112.6||1112.8||1112.6|0
1636717720000|2021-11-12 11:48:40|1113.2|1112.8|1113.2|1113|1113.2|1113|1113.2|1112.8|0
1636717760000|2021-11-12 11:49:20|1113.4|1113.2|1113.4|1113.2|1113.6|1113.2|1113.4|1113|2263
1636717770000|2021-11-12 11:49:30|1113.6||1113.4||1113.6||1113.4||0
1636717780000|2021-11-12 11:49:40||1113||1113||1113||1113|0
1636717830000|2021-11-12 11:50:30|1113.2|1112.8|1113.4|1113|1113.4|1113|1113|1112.8|1028
1636717850000|2021-11-12 11:50:50||1113.2||1113.2||1113.2||1113|0
1636717870000|2021-11-12 11:51:10|1113.2|1113|1113.4|1113.2|1113.4|1113.2|1113.2|1113|501
1636717890000|2021-11-12 11:51:30|1113.2|1113|1113|1112.8|1113.2|1113|1113|1112.6|95
1636717910000|2021-11-12 11:51:50|||||||||153
1636717920000|2021-11-12 11:52:00|1113.2|1113|1113.2|1113|1113.2|1113|1113.2|1113|1025
1636717930000|2021-11-12 11:52:10|1113.4|1113.2|1113.2|1113|1113.4|1113.2|1113.2|1113|1982
1636717940000|2021-11-12 11:52:20|1113.4||1113.4||1113.4||1113.2||0
1636717950000|2021-11-12 11:52:30|1113.2||1113.4||1113.4||1113.2||0
1636717960000|2021-11-12 11:52:40||1113.2||1113.2||1113.2||1113.2|0
1636717970000|2021-11-12 11:52:50||1113||1113||1113||1113|0
1636717980000|2021-11-12 11:53:00|1113.6|1113.2|1113.8|1113.4|1113.8|1113.6|1113.6|1113.2|2234
1636717990000|2021-11-12 11:53:10|1113.6|1113.6|1114|1113.6|1114|1113.6|1113.6|1113.6|0
1636718000000|2021-11-12 11:53:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|168
1636718040000|2021-11-12 11:54:00|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1636718050000|2021-11-12 11:54:10|1114.4||1114.4||1114.4||1114.4||0
1636718080000|2021-11-12 11:54:40|1114.2|1113.6|1113.8|1113.4|1114.2|1113.6|1113.6|1113.4|571
1636718110000|2021-11-12 11:55:10||1113.2||1113.4||1113.4||1113.2|0
1636718120000|2021-11-12 11:55:20||1113.2||1113.4||1113.4||1113.2|0
1636718130000|2021-11-12 11:55:30|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1636718150000|2021-11-12 11:55:50|1113.6||1113.6||1113.6||1113.6||12
1636718160000|2021-11-12 11:56:00|1113.8||1113.8||1113.8||1113.8||0
1636718180000|2021-11-12 11:56:20|1114|1113.6|1113.8|1113.6|1114|1113.6|1113.8|1113.4|0
1636718210000|2021-11-12 11:56:50|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|218
1636718220000|2021-11-12 11:57:00||1113.6||1113.4||1113.6||1113.4|0
1636718230000|2021-11-12 11:57:10|1114|1113.6|1113.8|1113.6|1114|1113.6|1113.8|1113.6|1290
1636718250000|2021-11-12 11:57:30|1114|1113.8|1114|1113.8|1114|1113.8|1114|1113.8|500
1636718270000|2021-11-12 11:57:50|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|61
1636718290000|2021-11-12 11:58:10|1113.8||1113.8||1114||1113.8||0
1636718300000|2021-11-12 11:58:20|1114|1113.8|1114|1113.8|1114|1113.8|1114|1113.6|1538
1636718320000|2021-11-12 11:58:40|1114.2|1114|1114.2|1114|1114.2|1114|1114.2|1113.8|2641
1636718340000|2021-11-12 11:59:00|1114|1113.8|1113.8|1113.4|1114|1113.8|1113.6|1113.4|935
1636718370000|2021-11-12 11:59:30|1113.6||1113.8||1113.8||1113.6||0
1636718380000|2021-11-12 11:59:40|1113.6||1113.8||1113.8||1113.6||0
1636718390000|2021-11-12 11:59:50|1113.6||1113.8||1113.8||1113.6||0
1636718540000|2021-11-12 12:02:20|1113.6|1113|1113.6|1113|1113.6|1113|1113.2|1112.8|184351
1636718550000|2021-11-12 12:02:30|1113.4|1113.2|1113.4|1113|1113.4|1113.2|1113.2|1113|1151
1636718560000|2021-11-12 12:02:40|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1112.8|1112.4|1403
1636718570000|2021-11-12 12:02:50|1113|1112.6|1112.8|1112.6|1113|1112.8|1112.8|1112.6|585
1636718580000|2021-11-12 12:03:00||1112.4||1112.6||1112.6||1112.4|0
1636718590000|2021-11-12 12:03:10||1112.4||1112.4||1112.4||1112.4|0
1636718600000|2021-11-12 12:03:20|1112.6|1112.6|1112.6|1112.4|1112.8|1112.6|1112.6|1112.4|1253
1636718610000|2021-11-12 12:03:30|1112.8|1112.6|1113.2|1112.8|1113.2|1112.8|1112.6|1112.6|1210
1636718630000|2021-11-12 12:03:50||1112.6||1112.6||1112.6||1112.6|0
1636718650000|2021-11-12 12:04:10|1113|1112.4|1112.8|1112.4|1113|1112.4|1112.8|1112.4|0
1636718680000|2021-11-12 12:04:40|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|523
1636718690000|2021-11-12 12:04:50|1112.4|1112|1112|1111.8|1112.4|1112|1111.8|1111.6|9716
1636718700000|2021-11-12 12:05:00|1112.2|1111.6|1111.8|1111.6|1112.2|1111.6|1111.8|1111.6|247
1636718710000|2021-11-12 12:05:10||1111.4||1111.4||1111.4||1111.4|309
1636718740000|2021-11-12 12:05:40|1111.6|1111.2|1111.6|1111.4|1111.6|1111.4|1111.4|1111|5479
1636718750000|2021-11-12 12:05:50|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|35
1636718760000|2021-11-12 12:06:00|1111.2|1110.8|1111.2|1110.8|1111.4|1110.8|1111.2|1110.8|4300
1636718770000|2021-11-12 12:06:10|1111|1111|1111.2|1111|1111.2|1111|1111|1111|63
1636718780000|2021-11-12 12:06:20|1111.4|1111.2|1111.6|1111.4|1111.8|1111.4|1111.4|1111.2|3887
1636718790000|2021-11-12 12:06:30||1111.2||1111.2||1111.2||1111.2|0
1636718800000|2021-11-12 12:06:40|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1636718810000|2021-11-12 12:06:50|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|0
1636718820000|2021-11-12 12:07:00|1111.4|1111|1111.4|1111|1111.4|1111.2|1111.2|1111|0
1636718830000|2021-11-12 12:07:10||1111.2||1111.2||1111.2||1111|0
1636718840000|2021-11-12 12:07:20|1111.2|1111|1111.2|1110.8|1111.2|1111|1111.2|1110.8|2500
1636718870000|2021-11-12 12:07:50|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|0
1636718880000|2021-11-12 12:08:00||1110.8||1110.6||1110.8||1110.6|0
1636718900000|2021-11-12 12:08:20|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|2317
1636718910000|2021-11-12 12:08:30|1110.4|1110|1110.4|1110|1110.4|1110.2|1110.4|1110|2606
1636718930000|2021-11-12 12:08:50|1110.6|1110.2|1110.6|1110.2|1110.8|1110.2|1110.6|1110.2|1882
1636718950000|2021-11-12 12:09:10|1110.4|1110.4|1110.6|1110.4|1110.6|1110.4|1110.4|1110.4|2465
1636718970000|2021-11-12 12:09:30|1110.4|1110.2|1110.4|1110.2|1110.4|1110.2|1110.4|1110.2|796
1636718980000|2021-11-12 12:09:40|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|1110.6|1110.2|0
1636719000000|2021-11-12 12:10:00|1110.8|1110.6|1110.6|1110.2|1110.8|1110.6|1110.4|1110.2|3307
1636719030000|2021-11-12 12:10:30|1110.8|1110.4|1111.2|1110.8|1111.2|1110.8|1110.8|1110.2|1001
1636719040000|2021-11-12 12:10:40|1111.4|1111|1112.6|1112.2|1112.6|1112.4|1111.4|1111|31019
1636719050000|2021-11-12 12:10:50|1112.8|1112.4|1112.4|1112|1112.8|1112.4|1112.4|1112|2224
1636719060000|2021-11-12 12:11:00|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|1
1636719070000|2021-11-12 12:11:10|1112.6||1112.6||1112.6||1112.6||0
1636719080000|2021-11-12 12:11:20|1112.4||1112.4||1112.4||1112.4||0
1636719090000|2021-11-12 12:11:30|1112.6||1112.6||1112.6||1112.4||0
1636719100000|2021-11-12 12:11:40|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|0
1636719110000|2021-11-12 12:11:50|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1636719150000|2021-11-12 12:12:30|1113|1112.8|1113.2|1112.8|1113.4|1113|1112.8|1112.4|9687
1636719160000|2021-11-12 12:12:40|1113.4|1113|1113.6|1113|1113.6|1113.2|1113|1112.8|3725
1636719200000|2021-11-12 12:13:20|1113.8|1113.2|1113.4|1113|1113.8|1113.4|1113.4|1113|0
1636719220000|2021-11-12 12:13:40|1113.2|1112.8|1113.2|1112.6|1113.2|1112.8|1113|1112.6|6184
1636719230000|2021-11-12 12:13:50|1113|1112.4|1112.8|1112.4|1113|1112.4|1112.6|1112.2|0
1636719240000|2021-11-12 12:14:00|1112.6|1112.2|1112.2|1111.8|1112.6|1112.2|1112.2|1111.8|0
1636719250000|2021-11-12 12:14:10|1112.4||1112.4||1112.4||1112.4||0
1636719270000|2021-11-12 12:14:30|1112.2|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1636719280000|2021-11-12 12:14:40|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1636719290000|2021-11-12 12:14:50|1112.4||1112.2||1112.4||1112.2||0
1636719300000|2021-11-12 12:15:00|1112.4||1112.2||1112.4||1112.2||0
1636719310000|2021-11-12 12:15:10|1112.4||1112.2||1112.4||1112.2||0
1636719340000|2021-11-12 12:15:40|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|0
1636719350000|2021-11-12 12:15:50|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|207
1636719360000|2021-11-12 12:16:00|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.4|1110.8|993
1636719370000|2021-11-12 12:16:10|1111.2|1110.8|1111.2|1110.8|1111.4|1110.8|1111.2|1110.8|0
1636719380000|2021-11-12 12:16:20||1111||1111||1111||1111|0
1636719410000|2021-11-12 12:16:50|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|1148
1636719430000|2021-11-12 12:17:10|1111.2||1111.4||1111.4||1111.2||0
1636719440000|2021-11-12 12:17:20|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1110.8|1110.6|3222
1636719520000|2021-11-12 12:18:40|1111|1111|1111|1110.6|1111|1111|1111|1110.4|528
1636719530000|2021-11-12 12:18:50|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|0
1636719540000|2021-11-12 12:19:00|1111||1111||1111||1111||0
1636719560000|2021-11-12 12:19:20|1110.8|1110.2|1110.4|1110.2|1110.8|1110.2|1110.4|1110|0
1636719570000|2021-11-12 12:19:30|1110.2|1110|1109.8|1109.4|1110.2|1110|1109.6|1109.4|91805
1636719580000|2021-11-12 12:19:40|1110|1109.6|1110.4|1109.8|1110.4|1109.8|1110|1109.4|3705
1636719590000|2021-11-12 12:19:50|1110.2||1110.2||1110.2||1110.2||0
1636719610000|2021-11-12 12:20:10|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|1691
1636719640000|2021-11-12 12:20:40|1109.8|1109.8|1110.6|1110.2|1110.8|1110.4|1109.8|1109.8|8343
1636719650000|2021-11-12 12:20:50|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|884
1636719710000|2021-11-12 12:21:50|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|0
1636719730000|2021-11-12 12:22:10|1110.4|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.8|4687
1636719740000|2021-11-12 12:22:20||1110||1109.8||1110||1109.8|299
1636719750000|2021-11-12 12:22:30||1110||1110||1110||1110|0
1636719770000|2021-11-12 12:22:50||1109.8||1109.8||1109.8||1109.8|1050
1636719790000|2021-11-12 12:23:10|1110.4|1110|1110.4|1110.2|1110.4|1110.2|1110.4|1110|0
1636719800000|2021-11-12 12:23:20|1110.6||1110.6||1110.6||1110.4||1000
1636719810000|2021-11-12 12:23:30|1110.4||1110.4||1110.4||1110.4||0
1636719820000|2021-11-12 12:23:40|1110.2|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.8|2
1636719830000|2021-11-12 12:23:50|1110||1110||1110||1110||0
1636719840000|2021-11-12 12:24:00|1110.2||1110||1110.2||1110||800
1636719850000|2021-11-12 12:24:10|1110.2||1110||1110.2||1110||0
1636719870000|2021-11-12 12:24:30|1110.2|1110|1110.4|1110|1110.4|1110|1110.2|1110|0
1636719890000|2021-11-12 12:24:50|1110.2|1109.8|1110.2|1109.8|1110.4|1110|1110.2|1109.8|0
1636719900000|2021-11-12 12:25:00|1110.4|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.8|0
1636719910000|2021-11-12 12:25:10|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1110|0
1636719960000|2021-11-12 12:26:00|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110|1677
1636719970000|2021-11-12 12:26:10|1110.4||1110.6||1110.6||1110.4||0
1636720000000|2021-11-12 12:26:40|1110.4||1110.6||1110.6||1110.4||0
1636720020000|2021-11-12 12:27:00|1110.4|1110.4|1110.8|1110.4|1111|1110.6|1110.4|1110.4|1508
1636720030000|2021-11-12 12:27:10|1110.6||1110.8||1110.8||1110.6||0
1636720070000|2021-11-12 12:27:50|1110.6|1110.2|1110.2|1110|1110.6|1110.2|1110.2|1109.8|6071
1636720080000|2021-11-12 12:28:00||1109.8||1109.8||1109.8||1109.8|0
1636720090000|2021-11-12 12:28:10|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1109.8|0
1636720140000|2021-11-12 12:29:00||1109.8||1109.8||1109.8||1109.8|0
1636720170000|2021-11-12 12:29:30|1110.6|1110|1110.6|1110.4|1110.6|1110.4|1110.6|1110|927
1636720180000|2021-11-12 12:29:40|1110.8|1110.6|1111|1110.4|1111.2|1110.8|1110.6|1110.4|1488
1636720200000|2021-11-12 12:30:00|1110.8|1110.2|1110.6|1110.2|1110.8|1110.2|1110.4|1110.2|0
1636720210000|2021-11-12 12:30:10|1110.8||1110.8||1110.8||1110.8||0
1636720220000|2021-11-12 12:30:20|1110.6|1110|1110.4|1110|1110.6|1110.2|1110.4|1110|0
1636720230000|2021-11-12 12:30:30|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.4|1110.2|2000
1636720240000|2021-11-12 12:30:40|1110.4||1110.6||1110.6||1110.4||0
1636720250000|2021-11-12 12:30:50|1110.4||1110.4||1110.4||1110.4||0
1636720260000|2021-11-12 12:31:00|1110.6||1110.6||1110.6||1110.4||0
1636720270000|2021-11-12 12:31:10|1110.4|1110|1110|1109.6|1110.4|1110|1109.8|1109.6|1729
1636720350000|2021-11-12 12:32:30||1109.8||1109.6||1109.8||1109.6|0
1636720380000|2021-11-12 12:33:00|1109.8||1110||1110||1109.8||0
1636720400000|2021-11-12 12:33:20|1109.8|1109.4|1109|1108.6|1109.8|1109.4|1108.8|1108.6|31525
1636720410000|2021-11-12 12:33:30|1109.2|1108.8|1109.4|1109|1109.4|1109|1109.2|1108.8|1965
1636720420000|2021-11-12 12:33:40||1108.8||1109||1109||1108.8|0
1636720430000|2021-11-12 12:33:50|1109.2|1109.2|1109.4|1109|1109.4|1109.2|1109.2|1109|99
1636720440000|2021-11-12 12:34:00||1109.2||1109||1109.2||1109|0
1636720470000|2021-11-12 12:34:30|1109.2||1109.2||1109.2||1109.2||0
1636720480000|2021-11-12 12:34:40|1109.4||1109.4||1109.4||1109.4||0
1636720500000|2021-11-12 12:35:00|1109.6|1109.2|1109.8|1109.6|1109.8|1109.6|1109.6|1109|2661
1636720510000|2021-11-12 12:35:10|1110.2|1109.4|1109.8|1109.6|1110.2|1110|1109.8|1109.4|21067
1636720540000|2021-11-12 12:35:40|1110|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|157
1636720550000|2021-11-12 12:35:50|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1636720560000|2021-11-12 12:36:00|1110|1110|1110.2|1110|1110.4|1110.2|1110|1110|0
1636720570000|2021-11-12 12:36:10||1109.8||1110||1110||1109.8|0
1636720610000|2021-11-12 12:36:50|1110.4|1110.2|1110.6|1110.2|1110.6|1110.4|1110.4|1110.2|1589
1636720620000|2021-11-12 12:37:00|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1110|1556
1636720630000|2021-11-12 12:37:10|1110.2||1110.4||1110.4||1110.2||0
1636720640000|2021-11-12 12:37:20|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|551
1636720660000|2021-11-12 12:37:40|1110||1110||1110.2||1110||0
1636720670000|2021-11-12 12:37:50||1109.6||1109.8||1109.8||1109.6|0
1636720690000|2021-11-12 12:38:10||1109.6||1109.8||1109.8||1109.6|0
1636720700000|2021-11-12 12:38:20|1110.2|1110|1110.2|1109.8|1110.2|1110|1110|1109.8|328
1636720710000|2021-11-12 12:38:30|1110||1110||1110||1110||0
1636720750000|2021-11-12 12:39:10|1110.2|1110|1110.2|1109.8|1110.2|1110|1110.2|1109.8|184
1636720760000|2021-11-12 12:39:20|1110|1110|1110.2|1109.8|1110.2|1110|1110|1109.8|656
1636720770000|2021-11-12 12:39:30|1110||1110.2||1110.2||1110||0
1636720780000|2021-11-12 12:39:40|1110.4|1110|1110.6|1110.4|1110.6|1110.4|1110.4|1110|2524
1636720790000|2021-11-12 12:39:50|1110.4|1110.2|1110.4|1110.2|1110.6|1110.4|1110.4|1110.2|1000
1636720800000|2021-11-12 12:40:00|1110.6||1110.6||1110.6||1110.6||0
1636720810000|2021-11-12 12:40:10|1110.4||1110.4||1110.4||1110.4||0
1636720840000|2021-11-12 12:40:40|1110.6|1110.4|1110.8|1110.4|1110.8|1110.6|1110.4|1110.2|2179
1636720850000|2021-11-12 12:40:50||1110.2||1110.2||1110.2||1110.2|0
1636720870000|2021-11-12 12:41:10||1110.4||1110.2||1110.4||1110.2|0
1636720880000|2021-11-12 12:41:20|1111|1110.4|1111.2|1110.8|1111.2|1110.8|1111|1110.4|414
1636720890000|2021-11-12 12:41:30|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.4|1111|744
1636720920000|2021-11-12 12:42:00|1111.6|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.4|2717
1636720930000|2021-11-12 12:42:10|1111.8|1111.6|1112|1111.6|1112.2|1111.6|1111.8|1111.6|1667
1636720950000|2021-11-12 12:42:30|1112.2||1112.2||1112.2||1112.2||0
1636720960000|2021-11-12 12:42:40|1112||1112||1112||1112||0
1636720970000|2021-11-12 12:42:50|1111.8|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.4|897
1636720980000|2021-11-12 12:43:00||1111.2||1111.2||1111.2||1111|4903
1636720990000|2021-11-12 12:43:10|1112|1111.4|1111.8|1111.4|1112|1111.8|1111.6|1111.2|9275
1636721000000|2021-11-12 12:43:20||1111.2||1111.2||1111.2||1111.2|0
1636721010000|2021-11-12 12:43:30|1111.6|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1636721020000|2021-11-12 12:43:40|1111.6|1111.2|1111.8|1111.4|1111.8|1111.6|1111.6|1111.2|430
1636721090000|2021-11-12 12:44:50|1111.6||1111.8||1111.8||1111.6||0
1636721100000|2021-11-12 12:45:00|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1636721110000|2021-11-12 12:45:10|1112|1111.6|1112.4|1112|1112.4|1112|1112|1111.6|933
1636721140000|2021-11-12 12:45:40|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|1519
1636721180000|2021-11-12 12:46:20|1111.8|1111.4|1111.4|1111|1111.8|1111.4|1111.4|1111|5302
1636721200000|2021-11-12 12:46:40|1111.2||1111.2||1111.2||1111.2||0
1636721220000|2021-11-12 12:47:00|1111|1110.8|1111|1110.8|1111.2|1110.8|1111|1110.6|898
1636721230000|2021-11-12 12:47:10|1110.8|1110.6|1110.6|1110.2|1110.8|1110.6|1110.6|1110.2|5
1636721240000|2021-11-12 12:47:20|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|0
1636721250000|2021-11-12 12:47:30|1110.8||1110.6||1110.8||1110.6||0
1636721260000|2021-11-12 12:47:40|1110.8|1110|1110.6|1110.2|1110.8|1110.2|1110.4|1110|0
1636721300000|2021-11-12 12:48:20|1110.4||1110.4||1110.6||1110.4||150
1636721310000|2021-11-12 12:48:30||1110||1110.2||1110.2||1110|0
1636721320000|2021-11-12 12:48:40||1110||1110.2||1110.2||1110|0
1636721330000|2021-11-12 12:48:50||1110||1110.2||1110.2||1110|0
1636721340000|2021-11-12 12:49:00||1110||1110.2||1110.2||1110|0
1636721350000|2021-11-12 12:49:10||1110||1110.2||1110.2||1110|0
1636721360000|2021-11-12 12:49:20|1110.2|1110|1110|1109.6|1110.2|1110|1110|1109.6|1026
1636721370000|2021-11-12 12:49:30|1109.8|1109.8|1110|1109.8|1110|1109.8|1109.8|1109.6|2794
1636721380000|2021-11-12 12:49:40|1110.2|1110|1110.2|1109.8|1110.2|1110|1110.2|1109.8|4288
1636721390000|2021-11-12 12:49:50|1110.4|1110|1110.4|1109.8|1110.4|1110|1110.2|1109.8|0
1636721400000|2021-11-12 12:50:00|1110.6|1110|1110.4|1110|1110.6|1110|1110.4|1109.8|0
1636721420000|2021-11-12 12:50:20|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|0
1636721440000|2021-11-12 12:50:40||1110||1110||1110||1110|0
1636721460000|2021-11-12 12:51:00|1110.4|1109.8|1110.4|1110.2|1110.4|1110.2|1110.4|1109.8|250
1636721470000|2021-11-12 12:51:10||1110||1110||1110||1110|8
1636721480000|2021-11-12 12:51:20|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|200
1636721510000|2021-11-12 12:51:50|1110|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.4|0
1636721520000|2021-11-12 12:52:00||1109.4||1109.4||1109.4||1109.4|472
1636721550000|2021-11-12 12:52:30|1109.6|1109.2|1109.6|1109.4|1109.6|1109.4|1109.6|1109.2|0
1636721580000|2021-11-12 12:53:00|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.2|1109|674
1636721590000|2021-11-12 12:53:10||1109.2||1109.2||1109.2||1109|0
1636721600000|2021-11-12 12:53:20||1109||1109||1109.2||1109|0
1636721630000|2021-11-12 12:53:50|1109.2||1109.4||1109.4||1109.2||0
1636721640000|2021-11-12 12:54:00||1109.2||1109.2||1109.2||1109.2|0
1636721650000|2021-11-12 12:54:10|1109.6|1109.4|1110|1109.8|1110|1109.8|1109.6|1109.4|4283
1636721680000|2021-11-12 12:54:40|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|2258
1636721690000|2021-11-12 12:54:50|1110||1110||1110||1110||0
1636721700000|2021-11-12 12:55:00|1110.2||1110||1110.2||1110||0
1636721720000|2021-11-12 12:55:20|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|3050
1636721730000|2021-11-12 12:55:30|1109.8|1109|1109.8|1109.4|1109.8|1109.4|1109.8|1109|0
1636721760000|2021-11-12 12:56:00|1109.6|1109.2|1109.4|1109.2|1109.6|1109.2|1109.4|1109|102
1636721770000|2021-11-12 12:56:10|1109.6||1109.6||1109.6||1109.6||0
1636721780000|2021-11-12 12:56:20|1109.4|1109|1109.4|1109.2|1109.4|1109.2|1109.4|1109|0
1636721790000|2021-11-12 12:56:30|1109.6|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|129
1636721810000|2021-11-12 12:56:50|1109.4|1109.4|1109.6|1109.4|1109.6|1109.4|1109.4|1109.4|0
1636721830000|2021-11-12 12:57:10|1109.8|1109.2|1109.8|1109.4|1109.8|1109.4|1109.8|1109.2|950
1636721840000|2021-11-12 12:57:20|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|0
1636721850000|2021-11-12 12:57:30|1109.8|1109.4|1109.8|1109.6|1109.8|1109.6|1109.8|1109.4|0
1636721920000|2021-11-12 12:58:40|1110|1109.8|1110|1109.8|1110|1109.8|1110|1109.8|1130
1636721930000|2021-11-12 12:58:50||1109.6||1109.6||1109.6||1109.6|0
1636721960000|2021-11-12 12:59:20|1109.8||1109.8||1109.8||1109.8||0
1636721990000|2021-11-12 12:59:50|1110|1109.8|1110|1109.6|1110|1109.8|1110|1109.6|257
1636722010000|2021-11-12 13:00:10||1109.8||1109.6||1109.8||1109.6|0
1636722020000|2021-11-12 13:00:20||1109.8||1109.6||1109.8||1109.6|0
1636722030000|2021-11-12 13:00:30||1109.8||1109.6||1109.8||1109.6|500
1636722060000|2021-11-12 13:01:00|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|527
1636722070000|2021-11-12 13:01:10||1109.6||1109.6||1109.6||1109.6|0
1636722080000|2021-11-12 13:01:20|1110|1109.8|1110|1109.6|1110|1109.8|1110|1109.6|1404
1636722120000|2021-11-12 13:02:00|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1636722130000|2021-11-12 13:02:10|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|1496
1636722150000|2021-11-12 13:02:30|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|0
1636722170000|2021-11-12 13:02:50|1109.8||1109.8||1109.8||1109.8||0
1636722180000|2021-11-12 13:03:00||1109.4||1109.6||1109.6||1109.4|0
1636722230000|2021-11-12 13:03:50|1110|1109.8|1109.8|1109.6|1110|1109.8|1109.8|1109.6|908
1636722240000|2021-11-12 13:04:00|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|0
1636722250000|2021-11-12 13:04:10|1109.8||1109.8||1109.8||1109.8||0
1636722270000|2021-11-12 13:04:30|1109.6|1109.6|1109.6|1109.4|1109.8|1109.6|1109.6|1109.4|1596
1636722280000|2021-11-12 13:04:40|1109.8||1109.8||1109.8||1109.8||0
1636722300000|2021-11-12 13:05:00|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|2806
1636722310000|2021-11-12 13:05:10|1109.4|1109.4|1109.6|1109.2|1109.6|1109.4|1109.2|1109|1554
1636722350000|2021-11-12 13:05:50|1109.4||1109.4||1109.4||1109.4||0
1636722360000|2021-11-12 13:06:00|1109.2|1109|1109.2|1109|1109.4|1109|1109.2|1109|443
1636722370000|2021-11-12 13:06:10|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|0
1636722380000|2021-11-12 13:06:20||1109||1109.2||1109.2||1109|0
1636722400000|2021-11-12 13:06:40|1109.2|1109|1109.2|1109|1109.2|1109|1109.2|1109|0
1636722410000|2021-11-12 13:06:50|1109|1108.8|1109|1108.6|1109|1108.8|1109|1108.6|1000
1636722420000|2021-11-12 13:07:00|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|43
1636722430000|2021-11-12 13:07:10|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|0
1636722440000|2021-11-12 13:07:20|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.8|1108.4|1070
1636722450000|2021-11-12 13:07:30|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|0
1636722470000|2021-11-12 13:07:50||1108.4||1108.4||1108.4||1108.4|0
1636722480000|2021-11-12 13:08:00|1108.8||1108.8||1108.8||1108.8||1229
1636722550000|2021-11-12 13:09:10|1109|1108.6|1109.4|1109|1109.4|1109|1109|1108.6|1247
1636722560000|2021-11-12 13:09:20|1109.2|1108.8|1108.8|1108.6|1109.2|1108.8|1108.8|1108.6|904
1636722580000|2021-11-12 13:09:40|1109|1108.8|1108.8|1108.6|1109.2|1108.8|1108.8|1108.6|1490
1636722590000|2021-11-12 13:09:50|1109||1109||1109||1109||203
1636722600000|2021-11-12 13:10:00|1109.2|1108.8|1109|1108.6|1109.4|1109|1109|1108.6|1141
1636722620000|2021-11-12 13:10:20|1109.2|1108.8|1109.2|1109|1109.2|1109|1109.2|1108.8|484
1636722650000|2021-11-12 13:10:50|1109|1108.8|1108.8|1108.4|1109|1108.8|1108.6|1108.2|2457
1636722660000|2021-11-12 13:11:00|1108.6|1108|1108.4|1108.2|1108.6|1108.4|1108.4|1108|8000
1636722670000|2021-11-12 13:11:10|1108.6||1108.6||1108.6||1108.6||0
1636722680000|2021-11-12 13:11:20|1108.4||1108.6||1108.6||1108.4||0
1636722690000|2021-11-12 13:11:30|1108.4||1108.4||1108.4||1108.4||0
1636722710000|2021-11-12 13:11:50|1108.6|1108.4|1108.6|1108.4|1108.6|1108.4|1108.6|1108.4|0
1636722720000|2021-11-12 13:12:00|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.4|1397
1636722730000|2021-11-12 13:12:10|1109.2|1108.8|1109.2|1108.8|1109.4|1109|1109.2|1108.8|920
1636722740000|2021-11-12 13:12:20|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|0
1636722750000|2021-11-12 13:12:30|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|0
1636722770000|2021-11-12 13:12:50||1109.2||1109||1109.2||1109|0
1636722780000|2021-11-12 13:13:00|1109.6|1109.2|1109.6|1109.4|1109.6|1109.4|1109.6|1109|946
1636722800000|2021-11-12 13:13:20|1109.8|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|1307
1636722810000|2021-11-12 13:13:30|1109.6|1109.2|1109.4|1109.2|1109.6|1109.2|1109.4|1109|395
1636722830000|2021-11-12 13:13:50|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1108.8|22
1636722850000|2021-11-12 13:14:10||1108.8||1109||1109||1108.8|0
1636722880000|2021-11-12 13:14:40||1109.2||1109||1109.2||1109|0
1636722890000|2021-11-12 13:14:50|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|0
1636722900000|2021-11-12 13:15:00||1109.2||1109||1109.2||1109|0
1636722910000|2021-11-12 13:15:10||1109.2||1109||1109.2||1109|0
1636722930000|2021-11-12 13:15:30|1109.6|1109.2|1109.4|1108.8|1109.6|1109.2|1109.4|1108.8|0
1636722940000|2021-11-12 13:15:40||1109||1109||1109||1109|0
1636722950000|2021-11-12 13:15:50|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|0
1636722960000|2021-11-12 13:16:00|1109.4|1109|1109.2|1108.8|1109.4|1109|1109.2|1108.8|0
1636722970000|2021-11-12 13:16:10|1109||1109||1109.2||1109||0
1636722980000|2021-11-12 13:16:20|1108.8|1108.6|1108.8|1108.6|1108.8|1108.6|1108.8|1108.4|1263
1636722990000|2021-11-12 13:16:30|1109|1108.8|1109|1108.6|1109|1108.8|1109|1108.6|480
1636723000000|2021-11-12 13:16:40|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|0
1636723010000|2021-11-12 13:16:50|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|0
1636723020000|2021-11-12 13:17:00|1109.2|1108.8|1109.2|1109|1109.2|1109|1109.2|1108.8|1651
1636723030000|2021-11-12 13:17:10|1109|1108.8|1109|1108.6|1109|1108.8|1109|1108.6|520
1636723040000|2021-11-12 13:17:20||1108.4||1108.6||1108.6||1108.4|0
1636723050000|2021-11-12 13:17:30||1108.4||1108.6||1108.6||1108.4|0
1636723080000|2021-11-12 13:18:00|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|0
1636723090000|2021-11-12 13:18:10|1108.8||1109||1109||1108.8||0
1636723100000|2021-11-12 13:18:20|1108.8||1109||1109||1108.8||0
1636723110000|2021-11-12 13:18:30|1108.8||1108.8||1108.8||1108.8||0
1636723120000|2021-11-12 13:18:40|1108.6|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|1150
1636723140000|2021-11-12 13:19:00|1109|1108.6|1109.2|1108.8|1109.2|1109|1109|1108.6|2187
1636723150000|2021-11-12 13:19:10|1109.4|1109|1109.2|1108.8|1109.4|1109|1109.2|1108.8|0
1636723160000|2021-11-12 13:19:20|1109.4|1109|1109.4|1109.2|1109.6|1109.2|1109.4|1109|0
1636723180000|2021-11-12 13:19:40|1109.6||1109.6||1109.6||1109.6||0
1636723200000|2021-11-12 13:20:00|1109.8|1109.4|1109.8|1109.2|1109.8|1109.4|1109.8|1109.2|0
1636723210000|2021-11-12 13:20:10|1109.6|1109|1109.4|1109|1109.6|1109|1109.4|1109|922
1636723220000|2021-11-12 13:20:20|1109.2|1108.8|1109.4|1109|1109.4|1109|1109|1108.8|1520
1636723240000|2021-11-12 13:20:40||1109.2||1109||1109.2||1109|0
1636723270000|2021-11-12 13:21:10||1109.2||1109.2||1109.2||1109.2|0
1636723300000|2021-11-12 13:21:40|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1108.8|22
1636723310000|2021-11-12 13:21:50||1109.2||1109.2||1109.2||1109.2|0
1636723350000|2021-11-12 13:22:30|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1109|308
1636723360000|2021-11-12 13:22:40|1109.2|1109.2|1109.2|1109|1109.4|1109.2|1109.2|1109|0
1636723370000|2021-11-12 13:22:50||1108.8||1108.8||1108.8||1108.8|47
1636723380000|2021-11-12 13:23:00||1109||1109||1109||1108.8|300
1636723390000|2021-11-12 13:23:10|1109.4||1109.4||1109.4||1109.2||2126
1636723420000|2021-11-12 13:23:40||1109.2||1109.2||1109.2||1109.2|0
1636723430000|2021-11-12 13:23:50||1109||1109||1109||1109|0
1636723450000|2021-11-12 13:24:10|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109.2|2781
1636723460000|2021-11-12 13:24:20|1109.4||1109.6||1109.6||1109.4||0
1636723470000|2021-11-12 13:24:30|1109.8|1109.4|1109.8|1109.6|1110|1109.6|1109.8|1109.4|1345
1636723480000|2021-11-12 13:24:40|1109.6|1109.4|1109.4|1109.2|1109.6|1109.4|1109.4|1109.2|128
1636723490000|2021-11-12 13:24:50|1109.6||1109.6||1109.6||1109.6||0
1636723520000|2021-11-12 13:25:20|1109.8|1109.4|1109.2|1109|1109.8|1109.6|1109.2|1108.8|7381
1636723530000|2021-11-12 13:25:30|1109.4||1109.2||1109.4||1109.2||1997
1636723550000|2021-11-12 13:25:50|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.4|1109|500
1636723560000|2021-11-12 13:26:00|1109.2||1109.2||1109.2||1109.2||0
1636723570000|2021-11-12 13:26:10|1109.4|1109.2|1109.2|1109|1109.4|1109.2|1109.2|1109|1200
1636723590000|2021-11-12 13:26:30|||||||||11
1636723620000|2021-11-12 13:27:00|1109.4||1109.4||1109.4||1109.2||0
1636723640000|2021-11-12 13:27:20|1109.6|1109.2|1109.4|1109.2|1109.6|1109.2|1109.4|1109.2|0
1636723680000|2021-11-12 13:28:00|1109.2|1109|1109.2|1108.8|1109.2|1109|1109.2|1108.8|546
1636723690000|2021-11-12 13:28:10|1109.4|1109|1109.4|1109|1109.4|1109|1109.2|1109|0
1636723740000|2021-11-12 13:29:00|1109.2|1108.8|1109.4|1109|1109.6|1109.4|1109|1108.8|12655
1636723750000|2021-11-12 13:29:10||1109.2||1109||1109.2||1109|0
1636723760000|2021-11-12 13:29:20|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|176
1636723770000|2021-11-12 13:29:30|1108.8|1108.4|1108.8|1108.6|1109|1108.6|1108.8|1108.4|0
1636723780000|2021-11-12 13:29:40|1109|1108.8|1109.2|1109|1109.2|1109|1109|1108.6|2495
1636723810000|2021-11-12 13:30:10|1109|1108.8|1109|1108.8|1109|1108.8|1109|1108.6|8536
1636723820000|2021-11-12 13:30:20||1108.6||1108.6||1108.6||1108.6|0
1636723870000|2021-11-12 13:31:10||1108.8||1108.8||1108.8||1108.8|0
1636723880000|2021-11-12 13:31:20|1109.2|1109|1109.8|1109.4|1109.8|1109.4|1109.2|1109|2800
1636723890000|2021-11-12 13:31:30|1110|1109.6|1110|1109.6|1110|1109.8|1109.8|1109.6|27027
1636723900000|2021-11-12 13:31:40||1109.8||1109.8||1109.8||1109.6|0
1636723910000|2021-11-12 13:31:50|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|63
1636723920000|2021-11-12 13:32:00||1109.6||1109.6||1109.6||1109.4|30
1636723940000|2021-11-12 13:32:20|1110||1110||1110||1110||0
1636723960000|2021-11-12 13:32:40||1109.8||1109.8||1109.8||1109.8|0
1636724040000|2021-11-12 13:34:00|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|766
1636724080000|2021-11-12 13:34:40|1109.6|1109.2|1109.2|1109|1109.6|1109.2|1109|1108.8|9684
1636724090000|2021-11-12 13:34:50|1109.4|1109.2|1109.6|1109.4|1109.8|1109.4|1109.4|1109.2|4146
1636724100000|2021-11-12 13:35:00|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109.2|675
1636724120000|2021-11-12 13:35:20|1109.8|1109.4|1109.8|1109.6|1110|1109.6|1109.8|1109.4|695
1636724130000|2021-11-12 13:35:30|1109.6|1109.4|1109.6|1109.2|1109.8|1109.6|1109.6|1109.2|1830
1636724150000|2021-11-12 13:35:50|1109.4||1109.4||1109.4||1109.4||0
1636724160000|2021-11-12 13:36:00|1109.2|1109|1109.2|1108.8|1109.6|1109.4|1109|1108.8|10705
1636724170000|2021-11-12 13:36:10||1109||1108.8||1109||1108.8|0
1636724190000|2021-11-12 13:36:30|1109|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|106
1636724200000|2021-11-12 13:36:40|1108.8|1108.8|1109|1108.6|1109.2|1109|1108.8|1108.6|6841
1636724220000|2021-11-12 13:37:00|||||||||828
1636724230000|2021-11-12 13:37:10|1108.8|1108.8|1108.8|1108.4|1108.8|1108.8|1108.8|1108.4|1450
1636724240000|2021-11-12 13:37:20|1109|1108.6|1109|1108.6|1109.2|1109|1109|1108.6|4317
1636724260000|2021-11-12 13:37:40|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|0
1636724280000|2021-11-12 13:38:00|1109|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.4|1172
1636724290000|2021-11-12 13:38:10|1108.8|1108.8|1109|1108.6|1109|1108.8|1108.8|1108.6|1000
1636724300000|2021-11-12 13:38:20|1108.8|1108.4|1108.6|1108.4|1108.8|1108.4|1108.6|1108.4|490
1636724320000|2021-11-12 13:38:40||1108.2||1108.4||1108.4||1108.2|0
1636724330000|2021-11-12 13:38:50|1108.8|1108.6|1108.8|1108.6|1108.8|1108.6|1108.8|1108.6|32
1636724340000|2021-11-12 13:39:00|1109|1108.8|1109|1108.8|1109|1108.8|1109|1108.8|4295
1636724350000|2021-11-12 13:39:10|1109.2|1109|1109.8|1109.4|1109.8|1109.4|1109.2|1109|1964
1636724360000|2021-11-12 13:39:20|1109.6|1109.2|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|0
1636724370000|2021-11-12 13:39:30||1109||1109.2||1109.2||1109|0
1636724400000|2021-11-12 13:40:00|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|1500
1636724420000|2021-11-12 13:40:20||1109||1109.2||1109.2||1109|0
1636724440000|2021-11-12 13:40:40|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|0
1636724450000|2021-11-12 13:40:50|1109.6||1109.6||1109.6||1109.6||0
1636724470000|2021-11-12 13:41:10|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|951
1636724480000|2021-11-12 13:41:20||1109||1109.2||1109.2||1109|0
1636724490000|2021-11-12 13:41:30||1109||1109.2||1109.2||1109|0
1636724510000|2021-11-12 13:41:50||1109||1109||1109.2||1109|30
1636724520000|2021-11-12 13:42:00||1109.2||1109.2||1109.2||1109|0
1636724550000|2021-11-12 13:42:30|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109|750
1636724560000|2021-11-12 13:42:40|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.2|1108.8|1802
1636724590000|2021-11-12 13:43:10|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|0
1636724600000|2021-11-12 13:43:20||1108.8||1108.8||1108.8||1108.8|0
1636724610000|2021-11-12 13:43:30|1109.2||1109.2||1109.2||1109||0
1636724620000|2021-11-12 13:43:40|1109||1109.2||1109.2||1109||96
1636724640000|2021-11-12 13:44:00|1109.4|1109|1109.4|1109|1109.6|1109.4|1109.4|1109|6755
1636724650000|2021-11-12 13:44:10|1109.2|1108.8|1109.2|1108.8|1109.4|1108.8|1109.2|1108.8|0
1636724670000|2021-11-12 13:44:30||1109||1109||1109||1109|0
1636724680000|2021-11-12 13:44:40|1109.4||1109.4||1109.4||1109.4||507
1636724700000|2021-11-12 13:45:00|1109.6|1109.2|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|1110
1636724710000|2021-11-12 13:45:10|1109.8|1109.4|1110|1109.8|1110|1109.8|1109.8|1109.4|1676
1636724720000|2021-11-12 13:45:20|1109.8|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.6|15583
1636724740000|2021-11-12 13:45:40||1109.4||1109.4||1109.4||1109.4|515
1636724750000|2021-11-12 13:45:50|1109.6||1109.6||1109.6||1109.6||0
1636724790000|2021-11-12 13:46:30|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|1109.4|1109|244
1636724810000|2021-11-12 13:46:50||1109||1109||1109.2||1109|0
1636724820000|2021-11-12 13:47:00|1109.2||1109.2||1109.2||1109.2||604
1636724830000|2021-11-12 13:47:10|1109|1108.8|1109.2|1109|1109.2|1109|1109|1108.6|1866
1636724840000|2021-11-12 13:47:20||1108.8||1109||1109||1108.8|0
1636724870000|2021-11-12 13:47:50||1108.8||1109||1109||1108.8|0
1636724880000|2021-11-12 13:48:00|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.4|1109|884
1636724890000|2021-11-12 13:48:10|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|1486
1636724900000|2021-11-12 13:48:20||1108.8||1108.8||1108.8||1108.8|0
1636724910000|2021-11-12 13:48:30|1108.8|1108.6|1108.8|1108.6|1108.8|1108.6|1108.8|1108.4|35
1636724930000|2021-11-12 13:48:50|1109|1108.8|1109|1108.8|1109|1108.8|1109|1108.8|2083
1636724940000|2021-11-12 13:49:00|1109.2|1108.6|1109|1108.8|1109.2|1108.8|1109|1108.6|0
1636724960000|2021-11-12 13:49:20|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1108.8|2578
1636724970000|2021-11-12 13:49:30|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|4088
1636724990000|2021-11-12 13:49:50|1109.8|1109.4|1109.8|1109.6|1109.8|1109.6|1109.8|1109.4|0
1636725000000|2021-11-12 13:50:00|1110|1109.8|1109.6|1109.4|1110|1109.8|1109.6|1109.4|523
1636725010000|2021-11-12 13:50:10|1109.4|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1109|950
1636725020000|2021-11-12 13:50:20|1109.6|1109.2|1109.6|1109|1109.6|1109.2|1109.6|1109|0
1636725030000|2021-11-12 13:50:30||1109.2||1109||1109.2||1109|0
1636725040000|2021-11-12 13:50:40|1109.4|1109.2|1109.2|1108.8|1109.4|1109.2|1109|1108.8|1843
1636725070000|2021-11-12 13:51:10|1109.4|1109|1109.4|1109.2|1109.4|1109.2|1109.4|1109|535
1636725090000|2021-11-12 13:51:30|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1109|1
1636725170000|2021-11-12 13:52:50|1109.2|1109.2|1109.2|1109|1109.2|1109.2|1109.2|1109|467
1636725190000|2021-11-12 13:53:10|1109.4||1109.2||1109.4||1109.2||0
1636725200000|2021-11-12 13:53:20|1109|1108.8|1109.4|1109.2|1109.4|1109.2|1109|1108.8|1285
1636725240000|2021-11-12 13:54:00|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|2216
1636725270000|2021-11-12 13:54:30|1109.4|1109|1109.2|1109|1109.4|1109|1109.2|1108.8|1234
1636725280000|2021-11-12 13:54:40|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|0
1636725300000|2021-11-12 13:55:00|1109.6|1109|1109.4|1109|1109.6|1109|1109.4|1109|324
1636725310000|2021-11-12 13:55:10|1109.2||1109.4||1109.4||1109.2||0
1636725320000|2021-11-12 13:55:20|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|940
1636725350000|2021-11-12 13:55:50|1109.6|1109.2|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|2044
1636725360000|2021-11-12 13:56:00|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|876
1636725400000|2021-11-12 13:56:40|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|178
1636725410000|2021-11-12 13:56:50|1109.2||1109.2||1109.2||1109.2||0
1636725420000|2021-11-12 13:57:00|1109.4|1109.2|1109.6|1109.2|1109.8|1109.4|1109.2|1109.2|6209
1636725440000|2021-11-12 13:57:20|1109.8|1109.4|1109.6|1109.2|1109.8|1109.6|1109.6|1109.2|1163
1636725450000|2021-11-12 13:57:30|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|0
1636725460000|2021-11-12 13:57:40|1110|1109.6|1110|1109.8|1110|1109.8|1110|1109.6|250
1636725480000|2021-11-12 13:58:00|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|780
1636725490000|2021-11-12 13:58:10|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|0
1636725570000|2021-11-12 13:59:30|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|738
1636725580000|2021-11-12 13:59:40|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|0
1636725600000|2021-11-12 14:00:00|1109.6||1109.8||1109.8||1109.6||0
1636725630000|2021-11-12 14:00:30|1109.6||1109.8||1109.8||1109.6||0
1636725640000|2021-11-12 14:00:40|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|0
1636725650000|2021-11-12 14:00:50|1109.8|1109.8|1109.8|1109.6|1109.8|1109.8|1109.8|1109.4|850
1636725670000|2021-11-12 14:01:10|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|8
1636725690000|2021-11-12 14:01:30|1109.4|1109.2|1109.2|1109|1109.4|1109.2|1109.2|1109|346
1636725710000|2021-11-12 14:01:50|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|237
1636725730000|2021-11-12 14:02:10|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1108.8|4763
1636725780000|2021-11-12 14:03:00|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.8|437
1636725800000|2021-11-12 14:03:20|1109.2||1109||1109.2||1109||0
1636725810000|2021-11-12 14:03:30|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|123
1636725820000|2021-11-12 14:03:40||1108.8||1108.8||1108.8||1108.8|0
1636725840000|2021-11-12 14:04:00||1108.6||1108.6||1108.6||1108.6|0
1636725850000|2021-11-12 14:04:10||1108.8||1108.6||1108.8||1108.6|0
1636725860000|2021-11-12 14:04:20|1108.8|1108.8|1108.8|1108.6|1108.8|1108.8|1108.8|1108.6|0
1636725900000|2021-11-12 14:05:00|1108.6|1108.4|1109|1108.6|1109.2|1108.8|1108.6|1108.4|11567
1636725910000|2021-11-12 14:05:10|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|0
1636725920000|2021-11-12 14:05:20||1109||1108.8||1109||1108.8|300
1636725940000|2021-11-12 14:05:40|1109.4|1109|1109.2|1108.8|1109.4|1109.2|1109|1108.8|600
1636725980000|2021-11-12 14:06:20|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.4|1108.8|1
1636725990000|2021-11-12 14:06:30||1109.2||1109.2||1109.2||1109.2|0
1636726010000|2021-11-12 14:06:50|1109.2|1109|1109.2|1109|1109.2|1109|1109.2|1108.8|390
1636726050000|2021-11-12 14:07:30|1109.4||1109.4||1109.4||1109.4||0
1636726090000|2021-11-12 14:08:10||1109.2||1109||1109.2||1109|0
1636726110000|2021-11-12 14:08:30|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|284
1636726120000|2021-11-12 14:08:40|1110|1109.6|1110|1109.8|1110|1109.8|1109.8|1109.6|47171
1636726130000|2021-11-12 14:08:50|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|18
1636726140000|2021-11-12 14:09:00|1110||1109.8||1110||1109.8||245
1636726150000|2021-11-12 14:09:10|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|1585
1636726160000|2021-11-12 14:09:20|1109.8||1109.8||1109.8||1109.8||0
1636726200000|2021-11-12 14:10:00|1109.6|1109.2|1109.2|1109|1109.6|1109.2|1109.2|1109|2992
1636726210000|2021-11-12 14:10:10|1109.4||1109.4||1109.4||1109.4||0
1636726220000|2021-11-12 14:10:20||1109.2||1109.2||1109.2||1109.2|0
1636726240000|2021-11-12 14:10:40|1109.6|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|2435
1636726250000|2021-11-12 14:10:50||1109.6||1109.6||1109.6||1109.6|0
1636726260000|2021-11-12 14:11:00|1109.6|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|116
1636726280000|2021-11-12 14:11:20|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|584
1636726290000|2021-11-12 14:11:30||1109.6||1109.6||1109.6||1109.4|0
1636726300000|2021-11-12 14:11:40|1109.6|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.4|0
1636726320000|2021-11-12 14:12:00|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|1109.4|1109|227
1636726330000|2021-11-12 14:12:10|1109.8|1109|1109.6|1109.2|1109.8|1109.4|1109.6|1109|15000
1636726340000|2021-11-12 14:12:20|1109.8|1109.4|1109.8|1109.6|1110|1109.6|1109.8|1109.4|741
1636726350000|2021-11-12 14:12:30|1109.6|1109.4|1109.4|1109.2|1109.6|1109.4|1109.4|1109|346
1636726360000|2021-11-12 14:12:40|1109.6||1109.6||1109.6||1109.6||0
1636726370000|2021-11-12 14:12:50|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.4|1109|0
1636726380000|2021-11-12 14:13:00||1109.2||1109.2||1109.2||1109.2|0
1636726400000|2021-11-12 14:13:20|1109.6||1109.4||1109.6||1109.4||200
1636726410000|2021-11-12 14:13:30|||||||||378
1636726420000|2021-11-12 14:13:40|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1109|103
1636726430000|2021-11-12 14:13:50|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109.2|4339
1636726460000|2021-11-12 14:14:20||1109.4||1109.2||1109.4||1109.2|0
1636726480000|2021-11-12 14:14:40|1109.4|1109|1109|1108.8|1109.4|1109|1109|1108.8|1692
1636726500000|2021-11-12 14:15:00|1109.2|1108.6|1109.2|1108.8|1109.2|1108.8|1109.2|1108.6|448
1636726520000|2021-11-12 14:15:20|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|1809
1636726560000|2021-11-12 14:16:00|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|0
1636726580000|2021-11-12 14:16:20|1108.8|1108.4|1108.2|1108|1108.8|1108.4|1108.2|1108|15719
1636726610000|2021-11-12 14:16:50|1108.4|1108.2|1108.8|1108.6|1108.8|1108.6|1108.4|1108.2|3842
1636726620000|2021-11-12 14:17:00|1109||1109||1109||1109||0
1636726640000|2021-11-12 14:17:20|1109.2||1109||1109.2||1109||0
1636726650000|2021-11-12 14:17:30|1108.8||1108.8||1108.8||1108.8||0
1636726660000|2021-11-12 14:17:40|1109|1108.8|1109|1108.6|1109|1108.8|1108.8|1108.6|575
1636726670000|2021-11-12 14:17:50|1108.8||1108.8||1108.8||1108.8||0
1636726680000|2021-11-12 14:18:00|1109|1108.4|1108.6|1108.2|1109|1108.4|1108.6|1108.2|20
1636726690000|2021-11-12 14:18:10|1108.8|1108.4|1108.8|1108.6|1109|1108.6|1108.8|1108.4|380
1636726730000|2021-11-12 14:18:50|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.4|1108|199
1636726740000|2021-11-12 14:19:00|1108.4|1108|1108.4|1108|1108.4|1108.2|1108.4|1108|491
1636726800000|2021-11-12 14:20:00|1108.2|1107.8|1108|1107.6|1108.2|1108|1108|1107.6|1795
1636726810000|2021-11-12 14:20:10|1108.2|1107.8|1108|1107.8|1108.2|1107.8|1108|1107.6|0
1636726830000|2021-11-12 14:20:30|1108.2|1108|1108.2|1107.8|1108.2|1108|1108.2|1107.8|912
1636726840000|2021-11-12 14:20:40|1108|1107.6|1107.6|1107.2|1108|1107.6|1107.4|1107|949
1636726860000|2021-11-12 14:21:00|1107.8||1107.6||1107.8||1107.6||0
1636726870000|2021-11-12 14:21:10|1107.4||1107.6||1107.6||1107.4||200
1636726880000|2021-11-12 14:21:20|1107.4|1107|1107|1106.8|1107.6|1107|1107|1106.6|142
1636726890000|2021-11-12 14:21:30|1107.2|1106.6|1107|1106.6|1107.2|1106.6|1106.8|1106.6|0
1636726900000|2021-11-12 14:21:40||1106.4||1106.6||1106.6||1106.4|0
1636726940000|2021-11-12 14:22:20|1106.8|1106.4|1107|1106.6|1107|1106.8|1106.6|1106.2|11156
1636726950000|2021-11-12 14:22:30|1106.8|1106.8|1106.8|1106.6|1107.2|1106.8|1106.8|1106.4|2571
1636726960000|2021-11-12 14:22:40|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|5
1636726980000|2021-11-12 14:23:00||1106.2||1106.4||1106.4||1106.2|0
1636726990000|2021-11-12 14:23:10||1106.6||1106.6||1106.6||1106.4|0
1636727000000|2021-11-12 14:23:20|1107|1106.4|1106.8|1106.4|1107|1106.4|1106.8|1106.4|234
1636727010000|2021-11-12 14:23:30|1106.6||1106.6||1106.6||1106.6||0
1636727020000|2021-11-12 14:23:40|1106.8|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|1483
1636727040000|2021-11-12 14:24:00|1106.6|1106.6|1106.8|1106.4|1106.8|1106.6|1106.6|1106.4|0
1636727060000|2021-11-12 14:24:20||1106.6||1106.6||1106.6||1106.6|0
1636727070000|2021-11-12 14:24:30||1106.4||1106.6||1106.6||1106.4|0
1636727080000|2021-11-12 14:24:40|1107||1107||1107||1107||1493
1636727090000|2021-11-12 14:24:50|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1636727100000|2021-11-12 14:25:00|1107|1106.6|1107|1106.6|1107|1106.8|1107|1106.6|309
1636727130000|2021-11-12 14:25:30|1106.8|1106.4|1106.6|1106.4|1106.8|1106.4|1106.6|1106.4|0
1636727160000|2021-11-12 14:26:00|1106.4|1106.2|1106.4|1106.2|1106.4|1106.2|1106.4|1106.2|2857
1636727170000|2021-11-12 14:26:10|1106.6|1106.4|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|891
1636727180000|2021-11-12 14:26:20||1106.4||1106.4||1106.4||1106.4|0
1636727190000|2021-11-12 14:26:30|1106.8|1106.6|1106.6|1106.4|1106.8|1106.6|1106.6|1106.4|2255
1636727210000|2021-11-12 14:26:50|1106.4|1106.2|1106.4|1106.2|1106.4|1106.2|1106.4|1106.2|8
1636727240000|2021-11-12 14:27:20|1106.2|1106|1106.2|1106|1106.2|1106|1106|1105.8|15911
1636727260000|2021-11-12 14:27:40|1106.4|1106.2|1106.6|1106.4|1106.6|1106.4|1106.4|1106.2|4141
1636727290000|2021-11-12 14:28:10|1106.4|1106.2|1106.4|1106|1106.4|1106.2|1106.4|1106|979
1636727300000|2021-11-12 14:28:20|1106.2|1105.8|1105.8|1105.6|1106.2|1105.8|1105.8|1105.6|5282
1636727310000|2021-11-12 14:28:30|1106||1106||1106||1106||416
1636727320000|2021-11-12 14:28:40|1106.2|1105.8|1106|1105.8|1106.2|1105.8|1106|1105.6|1056
1636727340000|2021-11-12 14:29:00|1106.2||1106.2||1106.2||1106.2||0
1636727350000|2021-11-12 14:29:10|1106||1106||1106||1106||0
1636727360000|2021-11-12 14:29:20|1106.2|1106|1106.2|1106|1106.2|1106|1106.2|1105.8|498
1636727370000|2021-11-12 14:29:30|1106.4|1106.2|1106.4|1106.2|1106.6|1106.2|1106.4|1106|446
1636727380000|2021-11-12 14:29:40|1106.2|1106|1106.2|1106|1106.2|1106|1106.2|1106|17
1636727390000|2021-11-12 14:29:50|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|1333
1636727400000|2021-11-12 14:30:00|1106.4|1106|1105.4|1104.8|1106.6|1106.2|1104.8|1104.4|32608
1636727410000|2021-11-12 14:30:10|1105.2|1105|1104.6|1104|1105.2|1105|1104.2|1103.6|29220
1636727420000|2021-11-12 14:30:20|1104.8|1104.2|1105|1104.6|1105.4|1105|1104.8|1104.2|3820
1636727430000|2021-11-12 14:30:30|1104.8|1104.4|1104.8|1104.4|1105.2|1104.8|1104.6|1104.2|0
1636727440000|2021-11-12 14:30:40|1105||1105||1105||1105||0
1636727450000|2021-11-12 14:30:50|1105.2|1104.6|1104.6|1104.4|1105.2|1104.8|1104.6|1104.2|478
1636727460000|2021-11-12 14:31:00|1104.4|1104.2|1104.8|1104.4|1104.8|1104.4|1104.2|1104|7418
1636727470000|2021-11-12 14:31:10|1105|1104.6|1105.6|1105.2|1105.6|1105.2|1105|1104.4|3746
1636727480000|2021-11-12 14:31:20|1105.8|1105.4|1105|1104.6|1105.8|1105.4|1104.8|1104.6|5986
1636727490000|2021-11-12 14:31:30|1104.8|1104.8|1105.4|1105|1105.4|1105|1104.8|1104.6|3027
1636727500000|2021-11-12 14:31:40|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.8|0
1636727510000|2021-11-12 14:31:50|1104.8|1104.4|1104.2|1103.8|1104.8|1104.4|1104|1103.8|2833
1636727520000|2021-11-12 14:32:00|1104.4|1104|1104.8|1104.4|1105.2|1104.8|1104.4|1104|3541
1636727530000|2021-11-12 14:32:10|1104.6|1104.6|1105|1104.6|1105|1104.6|1104.6|1104.6|0
1636727540000|2021-11-12 14:32:20|1104.8|1104.4|1104.6|1104.4|1104.8|1104.4|1104.6|1104.2|451
1636727550000|2021-11-12 14:32:30|1104.8|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.4|233
1636727560000|2021-11-12 14:32:40|1105.2|1104.8|1105.6|1105.2|1105.6|1105.4|1105.2|1104.8|7873
1636727570000|2021-11-12 14:32:50|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1636727580000|2021-11-12 14:33:00|1105.8|1105.4|1106.2|1106|1106.4|1106|1105.8|1105.4|8602
1636727590000|2021-11-12 14:33:10|1106.4|1106.2|1106.6|1106.2|1107|1106.8|1106.4|1106.2|2459
1636727600000|2021-11-12 14:33:20|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|165
1636727610000|2021-11-12 14:33:30|1106.4|1106|1107.2|1106.8|1107.2|1106.8|1106.2|1106|4798
1636727620000|2021-11-12 14:33:40|1107.4|1107|1107.6|1107.2|1107.8|1107.4|1107|1106.8|2990
1636727630000|2021-11-12 14:33:50|1107.8|1107.4|1107.4|1107.2|1107.8|1107.4|1107.4|1107|450
1636727640000|2021-11-12 14:34:00|1107.6|1107.4|1108.8|1108.6|1109.2|1109|1107.6|1107.2|20358
1636727650000|2021-11-12 14:34:10|1108.6|1108.4|1108.6|1108|1108.8|1108.4|1108.4|1108|2755
1636727660000|2021-11-12 14:34:20|1108.8|1108.4|1108.2|1108|1108.8|1108.6|1108|1107.8|39843
1636727670000|2021-11-12 14:34:30|1108.4|1107.8|1108.4|1108|1108.6|1108.2|1108.2|1107.8|919
1636727690000|2021-11-12 14:34:50|1108.6|1108.2|1109.2|1108.8|1109.6|1109.4|1108.6|1108.2|9919
1636727700000|2021-11-12 14:35:00|1109|1108.6|1109.6|1109.2|1109.8|1109.6|1108.6|1108|5127
1636727710000|2021-11-12 14:35:10|1109.8|1109|1110.6|1110.2|1111|1110.6|1109.8|1109|38622
1636727720000|2021-11-12 14:35:20|1110.4|1110|1110|1109.8|1110.4|1110|1110|1109.6|4500
1636727730000|2021-11-12 14:35:30|1109.8|1109.6|1109.4|1109.2|1110|1109.6|1109.4|1109|7
1636727740000|2021-11-12 14:35:40|1109.6|1109|1109.4|1108.8|1109.6|1109|1109|1108.6|9
1636727750000|2021-11-12 14:35:50|1109.2|1108.6|1108.6|1108.2|1109.2|1108.6|1108.6|1108.2|0
1636727760000|2021-11-12 14:36:00|1108.4|1108|1108.2|1107.8|1108.4|1108.2|1108.2|1107.6|5200
1636727770000|2021-11-12 14:36:10|1108.4||1108.4||1108.4||1108.2||0
1636727780000|2021-11-12 14:36:20|1108.2|1107.6|1107.8|1107.6|1108.4|1107.6|1107.8|1107.4|0
1636727790000|2021-11-12 14:36:30|1108|1107.8|1108.8|1108.2|1108.8|1108.2|1108|1107.8|1860
1636727800000|2021-11-12 14:36:40|1108.6||1108.6||1108.6||1108.6||0
1636727810000|2021-11-12 14:36:50|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.8|1108.4|134
1636727820000|2021-11-12 14:37:00|1108.8|1108.8|1109.6|1109.2|1109.6|1109.2|1108.8|1108.6|953
1636727840000|2021-11-12 14:37:20|1109.8|1109.4|1109.8|1109.4|1110.2|1109.8|1109.6|1109.2|6573
1636727850000|2021-11-12 14:37:30|1109.6||1109.8||1109.8||1109.6||147
1636727860000|2021-11-12 14:37:40|1110|1109.6|1110|1109.4|1110|1109.6|1110|1109.4|0
1636727870000|2021-11-12 14:37:50|1109.8|1109.6|1110.2|1110|1110.2|1110|1109.8|1109.6|200
1636727880000|2021-11-12 14:38:00|1110.4|1109.8|1109.4|1109|1110.6|1109.8|1109.4|1109|6008
1636727890000|2021-11-12 14:38:10|1109.2|1108.8|1109.4|1108.8|1109.6|1109.2|1109|1108.6|3428
1636727900000|2021-11-12 14:38:20|1109.2|1108.6|1109.2|1108.8|1109.2|1108.8|1109.2|1108.6|0
1636727910000|2021-11-12 14:38:30|1109|1108.6|1109|1108.8|1109.4|1109|1109|1108.4|1500
1636727920000|2021-11-12 14:38:40|1108.8|1108.6|1109|1108.6|1109.2|1108.8|1108.8|1108.2|215
1636727930000|2021-11-12 14:38:50|1109.2|1108.8|1109.2|1108.6|1109.2|1108.8|1108.8|1108.6|0
1636727940000|2021-11-12 14:39:00|1109|1108.8|1109.6|1109.2|1109.6|1109.2|1108.8|1108.8|0
1636727950000|2021-11-12 14:39:10|1109.4|1109|1109.8|1109.4|1109.8|1109.4|1109|1108.8|2909
1636727960000|2021-11-12 14:39:20|1109.6|1109.2|1109.6|1109.4|1109.6|1109.4|1109.6|1109.2|0
1636727970000|2021-11-12 14:39:30|1109.8||1109.6||1109.8||1109.6||0
1636727980000|2021-11-12 14:39:40|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|0
1636727990000|2021-11-12 14:39:50|1109.6||1109.6||1109.6||1109.6||0
1636728000000|2021-11-12 14:40:00|1109.8||1109.6||1109.8||1109.6||0
1636728010000|2021-11-12 14:40:10|1109.8|1109.6|1109.2|1109|1109.8|1109.6|1109.2|1109|458
1636728020000|2021-11-12 14:40:20|1109|1108.8|1109|1108.6|1109|1108.8|1108.8|1108.4|302
1636728030000|2021-11-12 14:40:30|1108.8||1108.8||1108.8||1108.8||0
1636728040000|2021-11-12 14:40:40|1109|1108.4|1109|1108.6|1109.4|1109|1109|1108.4|3822
1636728050000|2021-11-12 14:40:50|1109.2|1108.8|1109|1108.6|1109.4|1108.8|1109|1108.6|0
1636728060000|2021-11-12 14:41:00|1109.2||1109.2||1109.2||1109||0
1636728070000|2021-11-12 14:41:10|1109.4|1108.8|1109.2|1109|1109.8|1109.4|1109.2|1108.8|2034
1636728080000|2021-11-12 14:41:20|1109.4|1109.2|1109.8|1109.4|1109.8|1109.4|1109.4|1109|0
1636728090000|2021-11-12 14:41:30|1109.6|1109.2|1109.6|1109.2|1109.6|1109.4|1109.2|1108.8|1078
1636728100000|2021-11-12 14:41:40|1109.8|1109.4|1110|1109.6|1110|1109.8|1109.8|1109.4|4602
1636728110000|2021-11-12 14:41:50|1109.8|1109.8|1110|1109.6|1110|1109.8|1109.8|1109.4|0
1636728120000|2021-11-12 14:42:00|1110.2|1109.8|1110.4|1110.2|1111|1110.4|1110|1109.8|4884
1636728130000|2021-11-12 14:42:10|1110.6||1110.4||1110.6||1110.4||0
1636728140000|2021-11-12 14:42:20||1110||1110||1110||1109.8|27
1636728150000|2021-11-12 14:42:30|1110.6|1110.2|1110.6|1110.4|1110.6|1110.4|1110.4|1110|1109
1636728160000|2021-11-12 14:42:40|1110.4|1110.2|1110.4|1110|1110.6|1110.2|1110.2|1110|944
1636728170000|2021-11-12 14:42:50|1110.6|1110.2|1110.4|1110.2|1110.6|1110.2|1110.4|1110|0
1636728190000|2021-11-12 14:43:10|1110.6||1110.6||1110.6||1110.4||0
1636728200000|2021-11-12 14:43:20|1110.4|1110|1110.4|1110|1110.4|1110|1110|1109.6|760
1636728220000|2021-11-12 14:43:40||1110.2||1110.2||1110.2||1110|50
1636728230000|2021-11-12 14:43:50|1110.2|1110|1110.2|1110|1110.2|1110|1110.2|1110|0
1636728240000|2021-11-12 14:44:00|1109.8|1109.6|1110.2|1109.8|1110.2|1110|1109.8|1109.6|16709
1636728250000|2021-11-12 14:44:10|1110||1110.2||1110.2||1110||0
1636728260000|2021-11-12 14:44:20|1110|1110|1110.2|1110|1110.2|1110|1110|1109.8|0
1636728270000|2021-11-12 14:44:30|1110.4|1109.8|1110.8|1110.4|1110.8|1110.4|1110.4|1109.8|2114
1636728280000|2021-11-12 14:44:40|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.6|1110.2|213
1636728290000|2021-11-12 14:44:50|1110.6|1110.2|1110.6|1110|1110.6|1110.4|1110|1109.8|8469
1636728300000|2021-11-12 14:45:00|1110.4|1109.8|1110.6|1110.2|1110.6|1110.2|1110.2|1109.8|0
1636728310000|2021-11-12 14:45:10|1110.4|1110|1110|1109.6|1110.4|1110|1109.8|1109.6|1707
1636728320000|2021-11-12 14:45:20|1109.8||1109.8||1109.8||1109.8||0
1636728330000|2021-11-12 14:45:30|1109.6|1109.4|1109.8|1109.6|1109.8|1109.6|1109.6|1109.4|163
1636728340000|2021-11-12 14:45:40|1110|1109.8|1110|1109.6|1110|1109.8|1109.8|1109.6|0
1636728350000|2021-11-12 14:45:50||1109.8||1109.8||1109.8||1109.6|0
1636728370000|2021-11-12 14:46:10|1110.2|1110|1111|1110.4|1111|1110.4|1110.2|1110|4928
1636728380000|2021-11-12 14:46:20|1110.8|1110.2|1110.2|1109.8|1110.8|1110.2|1110|1109.6|0
1636728390000|2021-11-12 14:46:30|1110.4|1110|1110.2|1110|1110.4|1110.2|1110|1109.8|773
1636728400000|2021-11-12 14:46:40|1110.4||1110.4||1110.4||1110.4||4
1636728410000|2021-11-12 14:46:50|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.6|1110.2|1334
1636728420000|2021-11-12 14:47:00|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.8|1110.4|1233
1636728440000|2021-11-12 14:47:20||1110.6||1110.6||1110.6||1110.4|0
1636728450000|2021-11-12 14:47:30|1110.6|1110.4|1110.2|1110|1110.8|1110.4|1110.2|1109.8|3248
1636728460000|2021-11-12 14:47:40|1110.4|1110.2|1110.4|1110.2|1110.6|1110.2|1110.4|1110.2|54
1636728470000|2021-11-12 14:47:50|1110.6|1110.4|1111|1110.8|1111|1110.8|1110.6|1110.4|4707
1636728480000|2021-11-12 14:48:00|1111.2|1111|1111.6|1111.4|1111.6|1111.4|1111|1111|5991
1636728490000|2021-11-12 14:48:10|1111.4|1111.2|1111.8|1111.6|1112|1111.6|1111.2|1110.8|2054
1636728500000|2021-11-12 14:48:20|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|1111.6|1111.2|41
1636728510000|2021-11-12 14:48:30|1111.4|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|12
1636728520000|2021-11-12 14:48:40|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|0
1636728530000|2021-11-12 14:48:50|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1111|905
1636728540000|2021-11-12 14:49:00||1110.8||1111||1111||1110.8|0
1636728550000|2021-11-12 14:49:10|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|0
1636728560000|2021-11-12 14:49:20|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1111|1515
1636728570000|2021-11-12 14:49:30|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111|0
1636728580000|2021-11-12 14:49:40|1111.4|1111|1111.8|1111.6|1112.2|1112|1111.2|1111|2498
1636728590000|2021-11-12 14:49:50|1112||1112||1112||1111.8||0
1636728600000|2021-11-12 14:50:00|1112.2|1111.8|1112.2|1111.6|1112.4|1112|1112|1111.6|2202
1636728610000|2021-11-12 14:50:10|1112|1111.8|1112.2|1111.8|1112.4|1112|1112|1111.6|112
1636728620000|2021-11-12 14:50:20|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1111.8|362
1636728630000|2021-11-12 14:50:30|1112.4|1112.2|1112.8|1112.4|1112.8|1112.6|1112.4|1112.2|2290
1636728640000|2021-11-12 14:50:40||1112.6||1112.4||1112.6||1112.4|225
1636728650000|2021-11-12 14:50:50||1112.6||1112.4||1112.6||1112.4|0
1636728660000|2021-11-12 14:51:00|1113|1112.6|1113|1112.8|1113.2|1113|1113|1112.6|979
1636728670000|2021-11-12 14:51:10|1113.2|1112.6|1113|1112.8|1113.2|1112.8|1112.8|1112.4|3566
1636728680000|2021-11-12 14:51:20|1113.2|1113|1112.6|1112.4|1113.4|1113|1112.4|1112.2|6968
1636728690000|2021-11-12 14:51:30|1112.8|1112.6|1113.2|1112.8|1113.2|1112.8|1112.8|1112.4|9118
1636728700000|2021-11-12 14:51:40|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|170
1636728710000|2021-11-12 14:51:50|1113.2|1112.8|1113|1112.8|1113.2|1113|1113|1112.8|0
1636728720000|2021-11-12 14:52:00|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|543
1636728730000|2021-11-12 14:52:10||1112.6||1112.6||1112.6||1112.6|0
1636728740000|2021-11-12 14:52:20|1113|1112.4|1112.8|1112.4|1113|1112.4|1112.6|1112.4|482
1636728750000|2021-11-12 14:52:30|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.2|1111.8|1602
1636728760000|2021-11-12 14:52:40|1112.6|1112.2|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|1485
1636728770000|2021-11-12 14:52:50|1112.8|1112.4|1112.6|1112|1113|1112.8|1112.6|1112|1387
1636728780000|2021-11-12 14:53:00|1112.8|1112.2|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|1833
1636728790000|2021-11-12 14:53:10|1113|1112.6|1113|1112.8|1113|1112.8|1113|1112.4|50
1636728800000|2021-11-12 14:53:20|1113.2|1113|1113.2|1112.8|1113.6|1113.2|1113.2|1112.8|2302
1636728810000|2021-11-12 14:53:30|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.2|1112.8|468
1636728820000|2021-11-12 14:53:40|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|1026
1636728830000|2021-11-12 14:53:50|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|0
1636728840000|2021-11-12 14:54:00|1113.4|1113|1113|1112.6|1113.4|1113|1112.8|1112.6|1902
1636728850000|2021-11-12 14:54:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|0
1636728870000|2021-11-12 14:54:30|1112.6|1112.6|1112.4|1112|1112.6|1112.6|1112.4|1112|2054
1636728880000|2021-11-12 14:54:40|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|241
1636728890000|2021-11-12 14:54:50|1112.4|1112|1112.4|1112|1112.6|1112.4|1112.4|1112|500
1636728900000|2021-11-12 14:55:00|1112.2||1112.2||1112.4||1112.2||0
1636728910000|2021-11-12 14:55:10|1112|1111.8|1112.2|1111.6|1112.2|1111.8|1112|1111.6|486
1636728920000|2021-11-12 14:55:20|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1636728930000|2021-11-12 14:55:30|1112||1112||1112||1112||0
1636728940000|2021-11-12 14:55:40|1112.2||1112.2||1112.2||1112.2||1091
1636728950000|2021-11-12 14:55:50|1112.4|1112|1112.6|1112.2|1112.8|1112.4|1112.4|1112|1533
1636728960000|2021-11-12 14:56:00|1112.8|1112.4|1112.8|1112.6|1113|1112.6|1112.8|1112.2|3104
1636728970000|2021-11-12 14:56:10|1112.6|1112.4|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|171
1636728980000|2021-11-12 14:56:20|1112.8|1112.4|1112.2|1111.8|1112.8|1112.4|1112.2|1111.8|1427
1636728990000|2021-11-12 14:56:30|1112|1111.6|1111.6|1111.2|1112|1111.6|1111.4|1111.2|0
1636729000000|2021-11-12 14:56:40|1111.8|1111|1111.4|1110.8|1111.8|1111.2|1111|1110.8|5288
1636729010000|2021-11-12 14:56:50|1111.6|1111|1110.8|1110.4|1111.6|1111.4|1110.8|1110.4|3833
1636729020000|2021-11-12 14:57:00|1111|1110.6|1111.2|1110.8|1111.6|1111|1111|1110.6|2557
1636729040000|2021-11-12 14:57:20|1111.4|1111|1111.4|1110.8|1111.4|1111.2|1111.2|1110.8|799
1636729050000|2021-11-12 14:57:30|1111.2|1111|1111.2|1110.8|1111.2|1111|1111.2|1110.8|10
1636729060000|2021-11-12 14:57:40|1111.4|1111|1111.2|1110.8|1111.4|1111|1111|1110.8|0
1636729070000|2021-11-12 14:57:50|1111.4|1111|1111.2|1111|1111.4|1111|1111.2|1110.8|300
1636729080000|2021-11-12 14:58:00|1111.4||1111.4||1111.4||1111.4||3974
1636729090000|2021-11-12 14:58:10||1111.2||1111.2||1111.2||1111|1
1636729100000|2021-11-12 14:58:20|1111.2|1111|1111.2|1111|1111.2|1111|1111.2|1111|865
1636729110000|2021-11-12 14:58:30|1111.4|1111.2|1111.2|1110.8|1111.4|1111.2|1111.2|1110.8|108
1636729120000|2021-11-12 14:58:40|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|0
1636729140000|2021-11-12 14:59:00||1111||1111||1111||1111|0
1636729150000|2021-11-12 14:59:10|1111.4||1111.4||1111.4||1111.4||403
1636729160000|2021-11-12 14:59:20|1111.2||1111.4||1111.4||1111.2||500
1636729170000|2021-11-12 14:59:30|1111.2|1110.8|1111.2|1110.8|1111.4|1110.8|1110.8|1110.6|961
1636729180000|2021-11-12 14:59:40||1110.6||1110.8||1110.8||1110.6|0
1636729190000|2021-11-12 14:59:50|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|1206
1636729200000|2021-11-12 15:00:00|1111|1110.6|1111|1110.8|1111|1110.8|1111|1110.6|0
1636729210000|2021-11-12 15:00:10|1110.8|1110.6|1110.4|1110|1110.8|1110.6|1110.2|1110|2441
1636729220000|2021-11-12 15:00:20|1110.2|1110.2|1111.2|1111|1111.4|1111|1110.2|1110|5963
1636729230000|2021-11-12 15:00:30|1111.4|1111.2|1112.4|1112.2|1112.6|1112.2|1111.4|1111.2|8975
1636729240000|2021-11-12 15:00:40|1112.2|1112|1111.4|1111|1112.2|1112|1111.2|1111|4107
1636729250000|2021-11-12 15:00:50|1111.2|1110.8|1111|1110.8|1111.4|1111|1111|1110.8|1439
1636729260000|2021-11-12 15:01:00|1111.2|1111|1111.2|1110.8|1111.4|1111.2|1111.2|1110.8|0
1636729270000|2021-11-12 15:01:10|1111.4|1111|1110.6|1110.2|1111.4|1111|1110.6|1110.2|1210
1636729280000|2021-11-12 15:01:20|1110.4|1110|1110.4|1110|1110.6|1110.2|1110.2|1109.8|0
1636729290000|2021-11-12 15:01:30|1110.6|1109.8|1110.4|1110|1110.6|1110.2|1110.2|1109.8|167
1636729300000|2021-11-12 15:01:40|1110.6|1110.4|1110|1109.6|1110.6|1110.4|1109.8|1109.4|1541
1636729310000|2021-11-12 15:01:50|1110.2|1109.8|1110|1109.6|1110.4|1110|1110|1109.6|0
1636729320000|2021-11-12 15:02:00|1110.2|1109.4|1109.8|1109.4|1110.2|1109.6|1109.4|1109.2|2079
1636729330000|2021-11-12 15:02:10|1109.6|1109.2|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|182
1636729340000|2021-11-12 15:02:20|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|992
1636729350000|2021-11-12 15:02:30|1109.4|1109.4|1109.2|1108.8|1109.6|1109.4|1108.8|1108.6|13834
1636729360000|2021-11-12 15:02:40|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|1850
1636729370000|2021-11-12 15:02:50|1108.6|1108.2|1108.6|1108.2|1108.6|1108.4|1108.6|1108|428
1636729380000|2021-11-12 15:03:00|1108.4|1108|1109.4|1109|1109.4|1109|1108.4|1108|1658
1636729390000|2021-11-12 15:03:10|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.2|1109|500
1636729400000|2021-11-12 15:03:20|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|308
1636729410000|2021-11-12 15:03:30|1109.8|1109.4|1110|1109.8|1110.2|1109.8|1109.8|1109.2|0
1636729420000|2021-11-12 15:03:40|1110.2|1109.6|1110|1109.8|1110.2|1109.8|1110|1109.6|0
1636729430000|2021-11-12 15:03:50|1109.8|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.6|1232
1636729440000|2021-11-12 15:04:00|1110|1109.4|1109.8|1109.4|1110|1109.4|1109.4|1109|451
1636729450000|2021-11-12 15:04:10|1109.6|1109.2|1109.6|1109.2|1109.8|1109.2|1109.6|1109|10
1636729460000|2021-11-12 15:04:20|1109.4|1109|1109.2|1109|1109.4|1109|1109.2|1109|0
1636729470000|2021-11-12 15:04:30|1109.4||1109.6||1109.6||1109.4||1034
1636729480000|2021-11-12 15:04:40|1109.4|1108.8|1109|1108.8|1109.4|1108.8|1109|1108.6|1000
1636729490000|2021-11-12 15:04:50|1108.8|1108.6|1108.8|1108.4|1109|1108.6|1108.4|1108.2|872
1636729500000|2021-11-12 15:05:00|1108.6|1108.2|1108|1107.6|1108.6|1108.2|1108|1107.6|2839
1636729510000|2021-11-12 15:05:10|1107.8|1107.4|1108|1107.6|1108.2|1107.6|1107.8|1107.4|0
1636729520000|2021-11-12 15:05:20|1108.2|1107.8|1107.8|1107.4|1108.2|1107.8|1107.6|1107.2|0
1636729540000|2021-11-12 15:05:40|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|3471
1636729550000|2021-11-12 15:05:50|1107.8|1107.8|1107.6|1107.2|1107.8|1107.8|1107.4|1107|0
1636729560000|2021-11-12 15:06:00|1107.4|1107|1107.4|1106.8|1107.4|1107.2|1107|1106.6|1500
1636729570000|2021-11-12 15:06:10|1107.2|1107|1107.4|1107.2|1107.6|1107.2|1107.2|1107|0
1636729580000|2021-11-12 15:06:20|1107.6|1107.4|1108.2|1107.8|1108.2|1108|1107.6|1107.4|1846
1636729590000|2021-11-12 15:06:30|1108|1108|1108.2|1107.8|1108.4|1108|1108|1107.8|0
1636729600000|2021-11-12 15:06:40|1108|1107.6|1107.8|1107.2|1108|1107.6|1107.6|1107.2|604
1636729610000|2021-11-12 15:06:50|1108|1107.4|1107.8|1107.4|1108|1107.6|1107.8|1107.4|0
1636729620000|2021-11-12 15:07:00|1108||1108||1108||1108||0
1636729630000|2021-11-12 15:07:10|1108.2|1107.6|1107.8|1107.4|1108.2|1107.8|1107.8|1107.4|890
1636729640000|2021-11-12 15:07:20|1108|1107.6|1107.8|1107.2|1108|1107.6|1107.4|1107.2|574
1636729650000|2021-11-12 15:07:30||1107.4||1107.4||1107.4||1107.4|0
1636729660000|2021-11-12 15:07:40|1107.6|1107.2|1107.4|1107|1107.6|1107.4|1107.2|1106.8|903
1636729670000|2021-11-12 15:07:50|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|1122
1636729680000|2021-11-12 15:08:00|1107.8|1107.4|1108|1107.4|1108|1107.4|1107.8|1107.4|130
1636729690000|2021-11-12 15:08:10|1107.8|1107.6|1107.8|1107.4|1108|1107.8|1107.8|1107.4|0
1636729710000|2021-11-12 15:08:30|1108|1107.6|1108|1107.6|1108|1107.8|1107.8|1107.4|2000
1636729720000|2021-11-12 15:08:40||1107.8||1107.8||1107.8||1107.6|0
1636729740000|2021-11-12 15:09:00|1108.2|1108|1108.2|1107.8|1108.2|1108|1108.2|1107.8|0
1636729750000|2021-11-12 15:09:10|1108.4|1108|1108.6|1108.2|1108.8|1108.4|1108.4|1108|4435
1636729760000|2021-11-12 15:09:20|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1636729770000|2021-11-12 15:09:30|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|0
1636729780000|2021-11-12 15:09:40|1108.8|1108.8|1108.8|1108.6|1108.8|1108.8|1108.8|1108.6|0
1636729790000|2021-11-12 15:09:50|1109||1109||1109||1108.8||0
1636729800000|2021-11-12 15:10:00|1108.8|1108.4|1108.4|1107.8|1109|1108.4|1108.4|1107.8|1434
1636729810000|2021-11-12 15:10:10||1108||1108||1108||1107.8|0
1636729820000|2021-11-12 15:10:20||1107.8||1108||1108||1107.8|0
1636729830000|2021-11-12 15:10:30|1108.6|1107.8|1108.8|1108.6|1108.8|1108.6|1108.6|1107.8|425
1636729840000|2021-11-12 15:10:40|1108.6|1108.4|1109|1108.6|1109|1108.6|1108.4|1108|4290
1636729850000|2021-11-12 15:10:50|1109.2|1108.8|1109.2|1108.6|1109.4|1108.8|1109.2|1108.6|754
1636729860000|2021-11-12 15:11:00|1109||1108.8||1109||1108.8||0
1636729870000|2021-11-12 15:11:10|1108.6|1108.4|1108.6|1108.2|1108.8|1108.4|1108.4|1108|6101
1636729880000|2021-11-12 15:11:20|1108.4|1108.4|1109|1108.6|1109|1108.6|1108.4|1108.4|2335
1636729890000|2021-11-12 15:11:30|1108.8|1108.4|1108.6|1108.4|1109|1108.6|1108.6|1108.2|0
1636729900000|2021-11-12 15:11:40|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|0
1636729910000|2021-11-12 15:11:50|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|31
1636729920000|2021-11-12 15:12:00|1108.6|1108.2|1108.4|1108|1108.8|1108.2|1108.2|1108|483
1636729930000|2021-11-12 15:12:10|1108.2||1108.4||1108.4||1108.2||0
1636729940000|2021-11-12 15:12:20|1108.2|1108.2|1108.6|1108.2|1108.6|1108.2|1108.2|1108.2|1229
1636729960000|2021-11-12 15:12:40|1108.8|1108.4|1108.6|1108.2|1109|1108.6|1108.6|1108.2|4
1636729970000|2021-11-12 15:12:50|1108.8|1108.4|1109.2|1108.6|1109.2|1108.6|1108.8|1108.4|309
1636729980000|2021-11-12 15:13:00|1109|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|0
1636729990000|2021-11-12 15:13:10|1108.8|1108.8|1109.2|1108.8|1109.2|1108.8|1108.8|1108.8|0
1636730000000|2021-11-12 15:13:20|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1108.8|1108.6|1600
1636730010000|2021-11-12 15:13:30|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|0
1636730020000|2021-11-12 15:13:40|1109.2|1108.8|1109.4|1109|1109.6|1109.2|1109.2|1108.8|2582
1636730030000|2021-11-12 15:13:50|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|1404
1636730040000|2021-11-12 15:14:00|1109.4|1109|1109.6|1109|1109.6|1109.2|1109.4|1109|0
1636730050000|2021-11-12 15:14:10|1109.8|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|0
1636730060000|2021-11-12 15:14:20|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|0
1636730070000|2021-11-12 15:14:30|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|1492
1636730090000|2021-11-12 15:14:50|1109.8|1109.4|1109.8|1109.2|1109.8|1109.4|1109.8|1109.2|604
1636730100000|2021-11-12 15:15:00|1110|1109.4|1110.2|1109.8|1110.2|1110|1110|1109.4|7883
1636730110000|2021-11-12 15:15:10|1110|1110|1110.2|1109.8|1110.2|1110|1110|1109.6|500
1636730120000|2021-11-12 15:15:20|1110|1110|1109.8|1109.6|1110.4|1110|1109.8|1109.6|2189
1636730130000|2021-11-12 15:15:30|1110||1110||1110.2||1110||560
1636730140000|2021-11-12 15:15:40|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.4|1109|5687
1636730150000|2021-11-12 15:15:50|1109.6|1109.6|1109.8|1109.4|1110|1109.6|1109.6|1109.4|211
1636730160000|2021-11-12 15:16:00|1110|1109.6|1110|1109.8|1110|1109.8|1109.8|1109.4|2158
1636730170000|2021-11-12 15:16:10|1110.2|1110|1110.6|1110.2|1110.6|1110.2|1110.2|1110|3847
1636730180000|2021-11-12 15:16:20|1110.4|1110|1110.4|1110|1110.6|1110.2|1110.4|1110|83
1636730190000|2021-11-12 15:16:30|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|1207
1636730200000|2021-11-12 15:16:40|1109.8|1109.4|1110.2|1109.6|1110.2|1109.6|1109.8|1109.4|500
1636730210000|2021-11-12 15:16:50|1110|1109.8|1110.2|1109.8|1110.2|1110|1110|1109.8|0
1636730220000|2021-11-12 15:17:00|1110|1110|1110.2|1110|1110.2|1110|1110|1109.8|326
1636730230000|2021-11-12 15:17:10||1109.8||1109.8||1109.8||1109.6|0
1636730250000|2021-11-12 15:17:30|1110|1110|1110.4|1110|1110.4|1110.2|1110|1110|2570
1636730260000|2021-11-12 15:17:40|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|0
1636730270000|2021-11-12 15:17:50|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|1107
1636730280000|2021-11-12 15:18:00|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1110|228
1636730300000|2021-11-12 15:18:20|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|1232
1636730310000|2021-11-12 15:18:30|1110|1109.6|1110|1109.8|1110.2|1109.8|1110|1109.6|100
1636730320000|2021-11-12 15:18:40|1109.8|1109.6|1109.4|1109|1110|1109.6|1109.4|1109|2500
1636730330000|2021-11-12 15:18:50|1109.6|1109.2|1110|1109.6|1110|1109.6|1109.6|1109.2|2695
1636730340000|2021-11-12 15:19:00|1109.8|1109.4|1109.6|1109.2|1109.8|1109.6|1109.6|1109.2|602
1636730350000|2021-11-12 15:19:10|1109.4|1109|1109.4|1109|1109.4|1109|1109.2|1108.8|1139
1636730360000|2021-11-12 15:19:20|1109.2|1108.8|1109.2|1108.8|1109.2|1109|1109|1108.8|644
1636730370000|2021-11-12 15:19:30|1109|1108.6|1109.2|1108.8|1109.4|1109|1109|1108.6|0
1636730380000|2021-11-12 15:19:40|1109.4|1109|1109.2|1108.8|1109.4|1109|1109|1108.8|0
1636730400000|2021-11-12 15:20:00|1109||1109||1109.2||1109||0
1636730420000|2021-11-12 15:20:20|1109.2|1108.6|1108.6|1108.2|1109.2|1108.6|1108.6|1108.2|696
1636730430000|2021-11-12 15:20:30|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|0
1636730440000|2021-11-12 15:20:40|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.2|1108|4316
1636730450000|2021-11-12 15:20:50|1108.2|1107.8|1108.2|1107.8|1108.4|1107.8|1108|1107.6|2728
1636730460000|2021-11-12 15:21:00||1107.6||1107.8||1107.8||1107.6|0
1636730470000|2021-11-12 15:21:10|1108|1108|1108|1107.4|1108|1108|1107.8|1107.4|2019
1636730480000|2021-11-12 15:21:20|1107.8|1107.6|1107.8|1107.4|1107.8|1107.6|1107.8|1107.2|0
1636730490000|2021-11-12 15:21:30|1107.6||1107.8||1107.8||1107.6||500
1636730500000|2021-11-12 15:21:40|1108|1107.6|1107.8|1107.4|1108|1107.8|1107.8|1107.4|3558
1636730510000|2021-11-12 15:21:50|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|0
1636730520000|2021-11-12 15:22:00|1108|1107.6|1108.4|1108|1108.4|1108|1108|1107.6|11081
1636730530000|2021-11-12 15:22:10|1108.2||1108.4||1108.6||1108.2||0
1636730540000|2021-11-12 15:22:20|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1636730550000|2021-11-12 15:22:30|1108|1107.6|1108|1107.4|1108|1107.6|1107.8|1107.4|979
1636730560000|2021-11-12 15:22:40|1107.8|1107.6|1107.8|1107.4|1108.2|1107.8|1107.8|1107.4|2487
1636730580000|2021-11-12 15:23:00|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|0
1636730590000|2021-11-12 15:23:10|1108|1107.6|1108|1107.8|1108.2|1107.8|1108|1107.6|4646
1636730600000|2021-11-12 15:23:20|1107.8|1107.6|1107.6|1107.4|1107.8|1107.6|1107.6|1107.4|1898
1636730610000|2021-11-12 15:23:30|1107.8|1107.2|1107.6|1107.4|1107.8|1107.4|1107.6|1107.2|6002
1636730620000|2021-11-12 15:23:40|1107.4|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107|352
1636730630000|2021-11-12 15:23:50|1107.6||1107.6||1107.6||1107.6||860
1636730640000|2021-11-12 15:24:00|1107.4|1107|1107.4|1107|1107.4|1107.2|1107.4|1107|310
1636730650000|2021-11-12 15:24:10|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1106.8|1106.6|2895
1636730660000|2021-11-12 15:24:20||1106.6||1107||1107||1106.6|0
1636730670000|2021-11-12 15:24:30||1106.8||1106.8||1107||1106.8|0
1636730680000|2021-11-12 15:24:40|1107||1107||1107.2||1107||0
1636730690000|2021-11-12 15:24:50|1107.2|1107|1107.2|1106.8|1107.2|1107|1107.2|1106.8|1405
1636730700000|2021-11-12 15:25:00|1107||1107||1107.2||1107||0
1636730710000|2021-11-12 15:25:10|1107.2|1107|1107.4|1107.2|1107.4|1107.2|1107.2|1107|588
1636730720000|2021-11-12 15:25:20|1107.6|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|1280
1636730730000|2021-11-12 15:25:30|1107.6||1107.8||1108||1107.6||0
1636730740000|2021-11-12 15:25:40|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.4|1107|1109
1636730760000|2021-11-12 15:26:00|1107.4||1107.6||1107.6||1107.4||0
1636730780000|2021-11-12 15:26:20|1107.4|1107|1107.4|1107.2|1107.4|1107.2|1107.2|1107|28
1636730790000|2021-11-12 15:26:30|1107.6|1107|1107.2|1107|1107.6|1107.2|1107.2|1107|0
1636730800000|2021-11-12 15:26:40|1107.4|1106.8|1107.2|1106.8|1107.4|1107|1107|1106.8|3602
1636730810000|2021-11-12 15:26:50|1107.4|1107|1107.4|1107.2|1107.4|1107.2|1107.4|1107|5355
1636730820000|2021-11-12 15:27:00|1107.6|1107|1107.4|1107|1107.6|1107.2|1107.4|1106.8|1774
1636730840000|2021-11-12 15:27:20|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|1551
1636730850000|2021-11-12 15:27:30|1107.6|1107.2|1107.6|1107.4|1107.6|1107.4|1107.6|1107.2|0
1636730860000|2021-11-12 15:27:40|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|1107.8|1107.4|451
1636730870000|2021-11-12 15:27:50|1108|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|1286
1636730890000|2021-11-12 15:28:10|1108.2|1107.8|1108.6|1108.2|1108.6|1108.4|1108|1107.8|2340
1636730900000|2021-11-12 15:28:20|1108.8|1108.4|1108.2|1107.8|1108.8|1108.4|1108|1107.6|1310
1636730910000|2021-11-12 15:28:30|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|0
1636730920000|2021-11-12 15:28:40||1107.6||1107.6||1107.6||1107.6|0
1636730930000|2021-11-12 15:28:50|1108|1107.8|1108.8|1108.4|1108.8|1108.4|1108|1107.8|1123
1636730940000|2021-11-12 15:29:00|1108.6|1108.6|1108.6|1108.4|1108.6|1108.6|1108.6|1108.4|497
1636730950000|2021-11-12 15:29:10|1108.8|1108.2|1108.2|1107.8|1108.8|1108.2|1108.2|1107.8|588
1636730960000|2021-11-12 15:29:20|1108.4|1108|1108.4|1108.2|1108.4|1108.2|1108.4|1108|1081
1636730970000|2021-11-12 15:29:30|1108.2|1108|1108.2|1108|1108.4|1108|1108.2|1108|1
1636730980000|2021-11-12 15:29:40|1108.4||1108.4||1108.4||1108.4||0
1636730990000|2021-11-12 15:29:50|1108.6|1108.2|1108.6|1108.2|1108.6|1108.4|1108.4|1108|2162
1636731000000|2021-11-12 15:30:00|1108.8|1108.4|1109|1108.8|1109|1108.8|1108.2|1108|22017
1636731010000|2021-11-12 15:30:10|1109.2|1109|1109.2|1108.8|1109.2|1109|1109.2|1108.8|455
1636731020000|2021-11-12 15:30:20|1109|1109|1109.2|1108.8|1109.2|1109|1108.8|1108.6|3187
1636731030000|2021-11-12 15:30:30|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1109|1108.6|0
1636731040000|2021-11-12 15:30:40|1109||1109||1109||1109||0
1636731050000|2021-11-12 15:30:50|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1109|0
1636731060000|2021-11-12 15:31:00|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|509
1636731070000|2021-11-12 15:31:10|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|0
1636731080000|2021-11-12 15:31:20|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|0
1636731120000|2021-11-12 15:32:00|1109.4|1109|1111|1110.6|1111.2|1110.8|1109.4|1109|41021
1636731130000|2021-11-12 15:32:10|1110.8|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.6|0
1636731140000|2021-11-12 15:32:20|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|3004
1636731150000|2021-11-12 15:32:30|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1636731160000|2021-11-12 15:32:40|1112|1111.6|1112|1111.8|1112|1111.8|1112|1111.6|1999
1636731170000|2021-11-12 15:32:50|1111.8|1111.6|1112|1111.6|1112|1111.8|1111.8|1111.4|9532
1636731180000|2021-11-12 15:33:00|1112.2|1111.8|1112|1111.6|1112.4|1112.2|1111.8|1111.6|10085
1636731190000|2021-11-12 15:33:10|||||||||162
1636731210000|2021-11-12 15:33:30|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.4|1111|15416
1636731220000|2021-11-12 15:33:40|1111.8|1111.8|1111.6|1111.2|1112|1111.8|1111.6|1111.2|11863
1636731230000|2021-11-12 15:33:50|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.2|407
1636731240000|2021-11-12 15:34:00|1112|1111.6|1111.8|1111.4|1112|1111.8|1111.8|1111.4|1585
1636731250000|2021-11-12 15:34:10|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|0
1636731260000|2021-11-12 15:34:20|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.4|412
1636731270000|2021-11-12 15:34:30|1111.6|1111.2|1111.8|1111.4|1112|1111.6|1111.6|1111.2|5142
1636731280000|2021-11-12 15:34:40||1111.6||1111.4||1111.6||1111.4|25
1636731300000|2021-11-12 15:35:00|1112|1111.6|1112|1111.8|1112.6|1112.2|1112|1111.6|10021
1636731310000|2021-11-12 15:35:10|1112.2|1111.6|1112.6|1112.2|1112.6|1112.2|1112.2|1111.6|2397
1636731320000|2021-11-12 15:35:20|1112.8|1112.4|1113|1112.6|1113|1112.8|1112.8|1112.4|6188
1636731330000|2021-11-12 15:35:30|1112.8|1112.4|1113|1112.8|1113|1112.8|1112.8|1112.4|962
1636731340000|2021-11-12 15:35:40|1112.8|1112.6|1112.6|1112.4|1113|1112.6|1112.6|1112.2|687
1636731350000|2021-11-12 15:35:50|1112.8|1112.6|1113|1112.8|1113.2|1112.8|1112.8|1112.6|2577
1636731360000|2021-11-12 15:36:00|1113.2|1112.6|1113.2|1112.8|1113.4|1113|1113.2|1112.6|22
1636731380000|2021-11-12 15:36:20|1113.4|1113|1113|1112.6|1113.4|1113|1112.8|1112.6|232
1636731390000|2021-11-12 15:36:30|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1636731400000|2021-11-12 15:36:40|1113.2|1112.8|1113.2|1113|1113.2|1113.2|1113.2|1112.8|474
1636731420000|2021-11-12 15:37:00|1113.4|1113.2|1113.2|1113|1113.4|1113.2|1113.2|1112.8|1582
1636731430000|2021-11-12 15:37:10|1113|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|3124
1636731440000|2021-11-12 15:37:20|1113.2|1112.8|1113.2|1112.6|1113.2|1112.8|1113.2|1112.6|106
1636731450000|2021-11-12 15:37:30|1113|1112.8|1113.2|1112.6|1113.2|1112.8|1112.8|1112.4|500
1636731470000|2021-11-12 15:37:50|1113|1112.4|1112.6|1112.4|1113|1112.6|1112.2|1111.8|18882
1636731480000|2021-11-12 15:38:00|1112.4|1112.2|1112|1111.8|1112.4|1112.4|1112|1111.6|4284
1636731490000|2021-11-12 15:38:10|1112.2|1111.6|1112.2|1112|1112.2|1112|1111.4|1111.2|16037
1636731500000|2021-11-12 15:38:20|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|5
1636731510000|2021-11-12 15:38:30||1112||1112||1112||1111.8|837
1636731520000|2021-11-12 15:38:40|1112.4|1112.2|1112.6|1112.2|1112.6|1112.4|1112.4|1112|1665
1636731530000|2021-11-12 15:38:50|1112.4|1112.4|1112.6|1112.4|1112.8|1112.4|1112.4|1112.4|295
1636731540000|2021-11-12 15:39:00|1112.8|1112.2|1113.2|1112.8|1113.4|1113|1112.6|1112.2|3073
1636731550000|2021-11-12 15:39:10|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1636731560000|2021-11-12 15:39:20|1113.4|1113|1113.2|1112.8|1113.4|1113|1113|1112.6|645
1636731570000|2021-11-12 15:39:30|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1636731580000|2021-11-12 15:39:40|1113|1112.6|1113.2|1112.8|1113.4|1112.8|1112.8|1112.4|2911
1636731590000|2021-11-12 15:39:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|807
1636731600000|2021-11-12 15:40:00|1113.2|1112.8|1113.2|1112.8|1113.4|1112.8|1113.2|1112.6|0
1636731610000|2021-11-12 15:40:10|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1636731620000|2021-11-12 15:40:20|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|500
1636731630000|2021-11-12 15:40:30|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.2|1113|1087
1636731650000|2021-11-12 15:40:50|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1636731660000|2021-11-12 15:41:00|1113.2|1112.8|1113.4|1113|1113.4|1113|1113|1112.6|471
1636731670000|2021-11-12 15:41:10|1113.2|1112.8|1113.4|1113|1113.4|1113.2|1113|1112.6|0
1636731680000|2021-11-12 15:41:20|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1636731690000|2021-11-12 15:41:30|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|9
1636731700000|2021-11-12 15:41:40|1113.4|1113|1113.4|1112.8|1113.4|1113.2|1113.4|1112.8|0
1636731710000|2021-11-12 15:41:50|1113.2|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1636731720000|2021-11-12 15:42:00||1112.8||1113||1113||1112.8|0
1636731730000|2021-11-12 15:42:10|1113.2|1113.2|1113.2|1113|1113.4|1113.2|1113.2|1112.8|4818
1636731740000|2021-11-12 15:42:20|1113|1112.8|1112.8|1112.4|1113|1112.8|1112.6|1112.2|806
1636731750000|2021-11-12 15:42:30|1112.6|1112.2|1113|1112.4|1113|1112.6|1112.6|1112.2|852
1636731760000|2021-11-12 15:42:40|1112.8|1112.6|1112.8|1112.4|1113|1112.6|1112.6|1112.2|590
1636731770000|2021-11-12 15:42:50|1112.6|1112.2|1112.2|1111.8|1112.6|1112.2|1112|1111.8|642
1636731780000|2021-11-12 15:43:00|1112|1111.6|1112|1111.6|1112.2|1111.8|1112|1111.6|0
1636731790000|2021-11-12 15:43:10|1112.2|1111.8|1112.4|1112|1112.6|1112.4|1112.2|1111.8|2247
1636731800000|2021-11-12 15:43:20|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1636731810000|2021-11-12 15:43:30|1112.4|1112|1112.4|1112|1112.6|1112.2|1112.4|1112|855
1636731820000|2021-11-12 15:43:40|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|0
1636731830000|2021-11-12 15:43:50|1112.6|1112.2|1112.2|1112|1112.6|1112.4|1112.2|1112|431
1636731840000|2021-11-12 15:44:00|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.2|1112.2|2056
1636731850000|2021-11-12 15:44:10|1112.4||1112.4||1112.4||1112.4||680
1636731860000|2021-11-12 15:44:20||1112||1112.2||1112.2||1112|3876
1636731870000|2021-11-12 15:44:30|1112.2|1112|1112.2|1111.8|1112.4|1112|1112|1111.8|3639
1636731880000|2021-11-12 15:44:40|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1112|0
1636731890000|2021-11-12 15:44:50||1112.2||1112||1112.2||1112|0
1636731900000|2021-11-12 15:45:00|1112.2||1112.4||1112.4||1112.2||0
1636731910000|2021-11-12 15:45:10||1112.2||1112||1112.2||1112|0
1636731920000|2021-11-12 15:45:20|1112.6|1112.2|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|4373
1636731930000|2021-11-12 15:45:30|1112.8|1112.4|1113.2|1112.8|1113.2|1113|1112.6|1112.4|6527
1636731940000|2021-11-12 15:45:40||1113||1112.8||1113||1112.8|307
1636731950000|2021-11-12 15:45:50|1113|1112.6|1112.6|1112.4|1113|1112.6|1112.6|1112.4|5731
1636731960000|2021-11-12 15:46:00|||||||||749
1636731970000|2021-11-12 15:46:10|1112.8||1112.8||1112.8||1112.6||1280
1636731980000|2021-11-12 15:46:20|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|30
1636731990000|2021-11-12 15:46:30||1112.2||1112.2||1112.2||1112.2|47
1636732000000|2021-11-12 15:46:40||1112||1112||1112.2||1112|0
1636732010000|2021-11-12 15:46:50|1112.2|1112.2|1112.2|1112|1112.2|1112.2|1112.2|1112|22
1636732020000|2021-11-12 15:47:00|1112.4|1112.2|1112.2|1112|1112.4|1112.2|1112.2|1112|720
1636732030000|2021-11-12 15:47:10|1112|1111.8|1111.8|1111.4|1112|1111.8|1111.6|1111.4|4310
1636732040000|2021-11-12 15:47:20||1111.6||1111.4||1111.6||1111.4|0
1636732060000|2021-11-12 15:47:40|1112|1111.6|1112.2|1111.8|1112.4|1112|1111.6|1111.4|2275
1636732070000|2021-11-12 15:47:50|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|51
1636732080000|2021-11-12 15:48:00|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|0
1636732090000|2021-11-12 15:48:10|1112.2|1112.2|1112.6|1112.2|1112.6|1112.2|1112.2|1112|500
1636732100000|2021-11-12 15:48:20|1112.4|1112|1112.2|1111.8|1112.4|1112.2|1112.2|1111.8|17
1636732110000|2021-11-12 15:48:30|1112||1112||1112||1112||0
1636732120000|2021-11-12 15:48:40|1112.2|1112|1112.2|1112|1112.4|1112|1112.2|1112|1513
1636732130000|2021-11-12 15:48:50|||||||||225
1636732140000|2021-11-12 15:49:00|1112.4||1112.4||1112.4||1112.4||0
1636732150000|2021-11-12 15:49:10|1112.2||1112.4||1112.4||1112.2||0
1636732160000|2021-11-12 15:49:20|1112.2||1112.4||1112.4||1112.2||1096
1636732170000|2021-11-12 15:49:30|1112.2||1112.2||1112.2||1112.2||0
1636732180000|2021-11-12 15:49:40|1112.4|1112.2|1112.4|1112|1112.4|1112.2|1112.2|1112|1314
1636732200000|2021-11-12 15:50:00|1112.2||1112.4||1112.4||1112.2||0
1636732210000|2021-11-12 15:50:10|1112.2||1112.4||1112.4||1112.2||0
1636732220000|2021-11-12 15:50:20|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|396
1636732230000|2021-11-12 15:50:30|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|1067
1636732260000|2021-11-12 15:51:00|1112.8|1112.4|1112.4|1112|1112.8|1112.6|1112.4|1112|4740
1636732270000|2021-11-12 15:51:10|1112.2|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.6|1168
1636732280000|2021-11-12 15:51:20||1112||1112||1112||1111.8|0
1636732290000|2021-11-12 15:51:30|1112.4|1112.2|1112.4|1112.2|1112.4|1112.2|1112.4|1112|120
1636732300000|2021-11-12 15:51:40|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|1329
1636732310000|2021-11-12 15:51:50|1112.2|1111.8|1111.4|1111|1112.2|1111.8|1111.4|1111|12638
1636732320000|2021-11-12 15:52:00|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|0
1636732330000|2021-11-12 15:52:10|1111.2||1111.4||1111.4||1111.2||308
1636732340000|2021-11-12 15:52:20|1111.2||1111.4||1111.4||1111.2||1208
1636732360000|2021-11-12 15:52:40|1111.2|1110.8|1111|1110.6|1111.4|1111|1111|1110.6|1606
1636732370000|2021-11-12 15:52:50|1110.8|1110.8|1111.2|1110.8|1111.2|1110.8|1110.8|1110.6|3357
1636732380000|2021-11-12 15:53:00|1111|1111|1111.2|1110.8|1111.4|1111|1111|1110.8|1075
1636732390000|2021-11-12 15:53:10|1111||1111.2||1111.2||1111||92
1636732400000|2021-11-12 15:53:20|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|4408
1636732410000|2021-11-12 15:53:30|1110.6||1110.8||1110.8||1110.6||0
1636732430000|2021-11-12 15:53:50|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|0
1636732440000|2021-11-12 15:54:00|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|0
1636732450000|2021-11-12 15:54:10||1110.2||1110.4||1110.4||1110.2|0
1636732460000|2021-11-12 15:54:20|1110.6||1110.8||1110.8||1110.6||0
1636732480000|2021-11-12 15:54:40|1110.6|1110.2|1110.4|1110.2|1110.6|1110.2|1110.4|1110|1398
1636732500000|2021-11-12 15:55:00|1110.6|1110.4|1110.6|1110.2|1110.6|1110.4|1110.6|1110.2|2451
1636732520000|2021-11-12 15:55:20|1110.4||1110.4||1110.4||1110.4||0
1636732540000|2021-11-12 15:55:40|1110.2|1110|1110.4|1110|1110.4|1110.2|1110.2|1110|1035
1636732560000|2021-11-12 15:56:00|1110.2||1110.2||1110.2||1110.2||0
1636732570000|2021-11-12 15:56:10|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1110.4|1110|459
1636732580000|2021-11-12 15:56:20|1111|1110.2|1110.6|1110.4|1111|1110.8|1110.6|1110.2|21192
1636732590000|2021-11-12 15:56:30|1110.4|1110.2|1110.4|1110.2|1110.4|1110.2|1110.4|1110.2|0
1636732610000|2021-11-12 15:56:50|1110.2|1110|1110.2|1110|1110.2|1110|1110.2|1110|987
1636732620000|2021-11-12 15:57:00|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1110.4|1110|247
1636732630000|2021-11-12 15:57:10|1110.2|1110.2|1110.4|1110|1110.4|1110.2|1110.2|1110|991
1636732640000|2021-11-12 15:57:20|1110.2||1110.4||1110.4||1110.2||0
1636732650000|2021-11-12 15:57:30||1110.2||1110||1110.2||1110|0
1636732670000|2021-11-12 15:57:50|1110.6|1110.2|1110.6|1110.4|1110.6|1110.4|1110.4|1110.2|1824
1636732680000|2021-11-12 15:58:00||1110.2||1110.2||1110.2||1110.2|97
1636732690000|2021-11-12 15:58:10||1110.4||1110.4||1110.4||1110.4|412
1636732700000|2021-11-12 15:58:20|1110.8||1110.6||1111||1110.6||297
1636732710000|2021-11-12 15:58:30||1110.2||1110.2||1110.4||1110.2|1124
1636732720000|2021-11-12 15:58:40|1110.4|1110.4|1110.6|1110.2|1110.6|1110.4|1110.4|1110.2|0
1636732740000|2021-11-12 15:59:00|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.2|597
1636732770000|2021-11-12 15:59:30|1110.6|1110.2|1110.6|1110.2|1110.8|1110.6|1110.6|1110.2|2313
1636732780000|2021-11-12 15:59:40|1110.8|1110.4|1110.8|1110.4|1110.8|1110.6|1110.6|1110.4|500
1636732790000|2021-11-12 15:59:50|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|1045
1636732800000|2021-11-12 16:00:00|1110.6|1110.6|1111.6|1111.2|1111.6|1111.2|1110.6|1110.6|3100
1636732810000|2021-11-12 16:00:10|1111.8|1111.4|1111.6|1111.2|1111.8|1111.6|1111.4|1111.2|502
1636732830000|2021-11-12 16:00:30|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.4|1111.2|325
1636732840000|2021-11-12 16:00:40|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|760
1636732850000|2021-11-12 16:00:50||1111.6||1111.4||1111.6||1111.4|960
1636732870000|2021-11-12 16:01:10|1112|1111.6|1112.2|1112|1112.6|1112.2|1112|1111.6|5854
1636732880000|2021-11-12 16:01:20|1112.4|1111.8|1112.4|1112|1112.4|1112|1112.4|1111.8|0
1636732890000|2021-11-12 16:01:30|1112.6|1112.2|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|2529
1636732900000|2021-11-12 16:01:40|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|1152
1636732910000|2021-11-12 16:01:50|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.4|1112|1320
1636732920000|2021-11-12 16:02:00|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|1617
1636732940000|2021-11-12 16:02:20|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|0
1636732960000|2021-11-12 16:02:40|1112.4|1112|1112.4|1112.2|1112.4|1112.2|1112.4|1112|1000
1636732970000|2021-11-12 16:02:50|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1112.6|1112.2|1752
1636732990000|2021-11-12 16:03:10|1112.4|1112|1112.2|1111.8|1112.4|1112|1112|1111.8|1394
1636733000000|2021-11-12 16:03:20|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|979
1636733010000|2021-11-12 16:03:30|1112.2|1112.2|1112.4|1112|1112.4|1112.2|1112.2|1112|1030
1636733020000|2021-11-12 16:03:40|1112.2||1112.4||1112.4||1112.2||0
1636733040000|2021-11-12 16:04:00||1112.2||1112||1112.2||1112|20
1636733050000|2021-11-12 16:04:10|1112.6|1112.2|1112.8|1112.6|1113.2|1112.8|1112.6|1112.2|3805
1636733060000|2021-11-12 16:04:20|1113||1113||1113||1112.8||0
1636733070000|2021-11-12 16:04:30|1112.8|1112.4|1112.8|1112.4|1113|1112.4|1112.8|1112.4|21
1636733080000|2021-11-12 16:04:40|1112.6||1113||1113||1112.6||0
1636733090000|2021-11-12 16:04:50|1112.8|1112.6|1113|1112.4|1113|1112.6|1112.8|1112.4|0
1636733100000|2021-11-12 16:05:00||1112.6||1112.4||1112.6||1112.4|146
1636733110000|2021-11-12 16:05:10|1112.8|1112.6|1112.8|1112.6|1112.8|1112.8|1112.8|1112.4|926
1636733120000|2021-11-12 16:05:20|1112.6|1112.4|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|37
1636733230000|2021-11-12 16:07:10||1112.6||1112.4||1112.6||1112.4|1587
1636733260000|2021-11-12 16:07:40|1112.6|1112.2|1113|1112.6|1113|1112.6|1112.4|1112.2|2768
1636733280000|2021-11-12 16:08:00|1113.2|1112.8|1113.4|1113.2|1113.4|1113.2|1113.2|1112.8|10072
1636733290000|2021-11-12 16:08:10|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|1671
1636733300000|2021-11-12 16:08:20|1113.6|1113.6|1114|1113.6|1114|1113.8|1113.6|1113.6|4933
1636733310000|2021-11-12 16:08:30||1113.4||1113.6||1113.6||1113.4|0
1636733320000|2021-11-12 16:08:40|1113.8||1114||1114||1113.8||605
1636733330000|2021-11-12 16:08:50|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.6|1113.4|3213
1636733340000|2021-11-12 16:09:00|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|2900
1636733360000|2021-11-12 16:09:20|1113.6|1113.2|1113.6|1113.4|1113.8|1113.4|1113.6|1113.2|642
1636733370000|2021-11-12 16:09:30|1113.8|1113.2|1113.8|1113.4|1113.8|1113.6|1113.8|1113.2|2155
1636733380000|2021-11-12 16:09:40|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|4000
1636733390000|2021-11-12 16:09:50|1113.4|1113.4|1113.2|1113|1113.4|1113.4|1113.2|1113|3988
1636733400000|2021-11-12 16:10:00|1113.4||1113.4||1113.4||1113.4||200
1636733410000|2021-11-12 16:10:10|1113.2||1113.4||1113.4||1113.2||0
1636733430000|2021-11-12 16:10:30|1113.2||1113.4||1113.4||1113.2||0
1636733440000|2021-11-12 16:10:40|1113.2|1113.2|1113.8|1113.6|1114|1113.6|1113.2|1113.2|13523
1636733450000|2021-11-12 16:10:50|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|1557
1636733460000|2021-11-12 16:11:00|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|2075
1636733470000|2021-11-12 16:11:10|1112.8|1112.6|1113|1112.8|1113|1112.8|1112.8|1112.6|8264
1636733510000|2021-11-12 16:11:50|1113.2|1113|1114.4|1114|1114.4|1114.2|1113.2|1113|16444
1636733520000|2021-11-12 16:12:00|1114.6|1114|1114.2|1113.6|1114.8|1114.2|1114|1113.6|2829
1636733530000|2021-11-12 16:12:10|1114|1113.4|1114.2|1113.6|1114.2|1113.8|1114|1113.4|76
1636733540000|2021-11-12 16:12:20|1114|1113.8|1114.4|1113.8|1114.4|1113.8|1114|1113.6|40
1636733550000|2021-11-12 16:12:30|1114.6|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|4937
1636733560000|2021-11-12 16:12:40|1114.6|1114.2|1114.8|1114.2|1114.8|1114.2|1114.6|1114.2|1195
1636733570000|2021-11-12 16:12:50|1114.6|1114|1114.8|1114.2|1114.8|1114.2|1114.6|1114|0
1636733580000|2021-11-12 16:13:00|1114.6||1114.6||1114.6||1114.6||0
1636733590000|2021-11-12 16:13:10|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|0
1636733610000|2021-11-12 16:13:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1636733620000|2021-11-12 16:13:40|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|0
1636733630000|2021-11-12 16:13:50|1114.6|1114.2|1114.6|1114.2|1115|1114.4|1114.6|1114.2|1805
1636733640000|2021-11-12 16:14:00|1114.8|1114.4|1114.4|1113.8|1114.8|1114.4|1114.4|1113.8|1922
1636733660000|2021-11-12 16:14:20|1114.6|1114|1114.6|1114.2|1114.6|1114.2|1114.6|1114|0
1636733670000|2021-11-12 16:14:30|1114.4|1114|1114.6|1114|1114.6|1114|1114.4|1114|225
1636733680000|2021-11-12 16:14:40|1114.4|1114.2|1114.6|1114|1114.6|1114.2|1114.4|1114|0
1636733700000|2021-11-12 16:15:00|1114.4|1113.8|1114.8|1114.2|1114.8|1114.2|1114.4|1113.8|908
1636733710000|2021-11-12 16:15:10|1114.4|1114|1114.8|1114.4|1114.8|1114.4|1114.4|1114|0
1636733720000|2021-11-12 16:15:20|1114.6|1114.2|1115|1114.4|1115|1114.4|1114.6|1114.2|199
1636733730000|2021-11-12 16:15:30|1114.8|1114.8|1115|1114.6|1115.2|1114.8|1114.8|1114.6|262
1636733740000|2021-11-12 16:15:40|1115.2|1114.8|1114.8|1114.4|1115.2|1114.8|1114.8|1114.2|0
1636733750000|2021-11-12 16:15:50|1115|1114.6|1115|1114.4|1115.2|1114.6|1115|1114.4|0
1636733760000|2021-11-12 16:16:00||1114.6||1114.6||1114.6||1114.6|0
1636733770000|2021-11-12 16:16:10|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|435
1636733780000|2021-11-12 16:16:20|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|1240
1636733790000|2021-11-12 16:16:30|1114.8|1114.4|1115.2|1114.6|1115.2|1114.6|1114.8|1114.4|0
1636733810000|2021-11-12 16:16:50|1115|1114.8|1115|1114.6|1115.4|1114.8|1114.8|1114.4|1117
1636733820000|2021-11-12 16:17:00|1115.2|1114.4|1115.2|1114.6|1115.2|1114.6|1115.2|1114.4|0
1636733830000|2021-11-12 16:17:10|1115|1114.4|1115|1114.4|1115|1114.4|1115|1114.4|0
1636733850000|2021-11-12 16:17:30||1114.6||1114.6||1114.6||1114.6|0
1636733860000|2021-11-12 16:17:40|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|0
1636733870000|2021-11-12 16:17:50|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|0
1636733880000|2021-11-12 16:18:00|1114.8|1114.4|1115|1114.6|1115.2|1114.8|1114.8|1114.4|0
1636733910000|2021-11-12 16:18:30|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1
1636733920000|2021-11-12 16:18:40|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|19
1636733930000|2021-11-12 16:18:50|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1636733940000|2021-11-12 16:19:00|1114.8|1114.4|1115.2|1114.8|1115.2|1114.8|1114.8|1114.4|2139
1636733960000|2021-11-12 16:19:20|1115.4|1114.6|1115.4|1114.8|1115.4|1114.8|1115.4|1114.6|0
1636733970000|2021-11-12 16:19:30|1115.2|1114.6|1115.4|1115|1115.4|1115|1115.2|1114.6|54
1636733980000|2021-11-12 16:19:40|1115.2|1114.8|1115.4|1114.8|1115.4|1114.8|1115.2|1114.8|85
1636733990000|2021-11-12 16:19:50|1115.2|1115|1115.4|1115|1115.4|1115|1115.2|1115|0
1636734000000|2021-11-12 16:20:00|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|0
1636734010000|2021-11-12 16:20:10|1115.4|1115|1115.4|1115|1115.6|1115.2|1115.4|1115|1
1636734020000|2021-11-12 16:20:20|1115.6|1114.8|1115.4|1114.8|1115.6|1114.8|1115.4|1114.8|0
1636734030000|2021-11-12 16:20:30|1115.8|1115|1115.6|1115.2|1115.8|1115.4|1115.6|1115|490
1636734040000|2021-11-12 16:20:40|1115.8|1115.4|1115.4|1115|1115.8|1115.4|1115.2|1114.8|57
1636734070000|2021-11-12 16:21:10|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|798
1636734080000|2021-11-12 16:21:20|1115.2|1114.8|1115|1114.6|1115.6|1115|1115|1114.6|681
1636734090000|2021-11-12 16:21:30|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.4|1696
1636734100000|2021-11-12 16:21:40|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.4|169
1636734110000|2021-11-12 16:21:50|1114.8|1114.4|1115.2|1114.8|1115.2|1114.8|1114.8|1114.4|0
1636734120000|2021-11-12 16:22:00|1115|1114.6|1114.6|1114.2|1115|1114.6|1114.6|1114.2|650
1636734130000|2021-11-12 16:22:10|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|34
1636734150000|2021-11-12 16:22:30|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1636734170000|2021-11-12 16:22:50|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.6|1114|0
1636734180000|2021-11-12 16:23:00|1114.4|1114.2|1114.6|1114|1114.8|1114.2|1114.4|1114|0
1636734210000|2021-11-12 16:23:30|1114.8|1114.2|1115|1114.4|1115|1114.4|1114.8|1114.2|500
1636734220000|2021-11-12 16:23:40|1115.4|1114.8|1115.6|1115|1115.6|1115|1115.4|1114.8|500
1636734230000|2021-11-12 16:23:50|1115.4|1114.8|1115.2|1114.8|1115.4|1115|1115.2|1114.8|0
1636734240000|2021-11-12 16:24:00|1115.4|1115|1115.4|1115|1115.6|1115|1115.2|1114.8|2000
1636734250000|2021-11-12 16:24:10|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|0
1636734260000|2021-11-12 16:24:20|1115.4|1114.6|1115.2|1114.8|1115.4|1114.8|1115|1114.6|0
1636734270000|2021-11-12 16:24:30||1114.6||1114.8||1114.8||1114.6|0
1636734280000|2021-11-12 16:24:40|1115|1114.6|1115.2|1114.6|1115.2|1114.6|1115|1114.6|94
1636734290000|2021-11-12 16:24:50||1114.8||1114.8||1114.8||1114.8|0
1636734300000|2021-11-12 16:25:00|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|0
1636734310000|2021-11-12 16:25:10|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|0
1636734320000|2021-11-12 16:25:20|||||||||2692
1636734330000|2021-11-12 16:25:30|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1636734340000|2021-11-12 16:25:40||1114.2||1114.4||1114.4||1114.2|470
1636734350000|2021-11-12 16:25:50|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|0
1636734370000|2021-11-12 16:26:10|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1636734380000|2021-11-12 16:26:20|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|418
1636734390000|2021-11-12 16:26:30|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|550
1636734400000|2021-11-12 16:26:40|1115.2|1114.8|1115.8|1115.4|1115.8|1115.4|1115.2|1114.8|2255
1636734410000|2021-11-12 16:26:50|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1114.8|1424
1636734420000|2021-11-12 16:27:00|1115.2|1114.6|1115.4|1115|1115.4|1115|1115.2|1114.6|353
1636734440000|2021-11-12 16:27:20|1115|1114.8|1115|1114.8|1115.2|1115|1115|1114.8|1261
1636734450000|2021-11-12 16:27:30|1115.2|1115|1115|1114.8|1115.2|1115|1115|1114.8|1309
1636734470000|2021-11-12 16:27:50|||||||||1183
1636734510000|2021-11-12 16:28:30|1115.2|1115|1115|1114.8|1115.2|1115|1115|1114.8|5702
1636734520000|2021-11-12 16:28:40|||||||||386
1636734540000|2021-11-12 16:29:00|1115.2|1115|1115.4|1115.2|1115.6|1115.2|1115.2|1114.8|13104
1636734550000|2021-11-12 16:29:10|1115.2|1115|1115.2|1115|1115.6|1115.2|1115|1114.8|14504
1636734560000|2021-11-12 16:29:20|1115|1114.8|1115.4|1115|1115.4|1115.2|1115|1114.8|8613
1636734570000|2021-11-12 16:29:30|1115.2|1115.2|1115.6|1115.4|1115.6|1115.4|1115.2|1115.2|1273
1636734580000|2021-11-12 16:29:40|1115.4|1115.2|1115.6|1115.2|1115.6|1115.4|1115.4|1115.2|1953
1636734590000|2021-11-12 16:29:50|1115.4|1115|1115.4|1115|1115.6|1115.2|1115.2|1115|546
1636963210000|2021-11-15 08:00:10|1108|1105.2|1104.6|1103.6|1110|1105.4|1104.2|1103.4|169587
1636963220000|2021-11-15 08:00:20|1104.4|1103.4|1104.4|1103.4|1105.4|1104.8|1103.8|1102.8|7380
1636963230000|2021-11-15 08:00:30|1104.6|1103.6|1104.6|1103.8|1105.4|1104.2|1104.4|1103.4|3037
1636963240000|2021-11-15 08:00:40|1104.4|1103.6|1105.4|1104.6|1105.4|1104.6|1103.4|1103|13668
1636963250000|2021-11-15 08:00:50|1105.2|1104.2|1106|1105|1106.2|1105.8|1104.2|1103.2|5011
1636963260000|2021-11-15 08:01:00|1105.8|1105.8|1105|1104.2|1106.2|1105.8|1105|1104.2|8474
1636963270000|2021-11-15 08:01:10|1105.4|1104.4|1105.4|1104.4|1105.6|1105.2|1105.2|1104.4|11315
1636963280000|2021-11-15 08:01:20||1104.6||1104.6||1104.6||1104.6|0
1636963290000|2021-11-15 08:01:30|1105.2|1104.4|1105|1104.4|1105.2|1104.4|1104.8|1104.2|0
1636963300000|2021-11-15 08:01:40|1105.2|1105|1105|1104.4|1105.6|1105|1105|1104.4|2400
1636963310000|2021-11-15 08:01:50|1105.2|1104.6|1105.4|1104.6|1105.6|1104.6|1105.2|1104.6|1894
1636963320000|2021-11-15 08:02:00|1105.2|1104.4|1104.8|1104|1105.2|1104.4|1104.4|1103.8|1353
1636963330000|2021-11-15 08:02:10|1104.6|1103.8|1104.2|1103.8|1104.6|1104|1104.2|1103.8|2100
1636963340000|2021-11-15 08:02:20|1104.4|1104|1105.4|1104.8|1105.8|1104.8|1104.4|1104|1467
1636963350000|2021-11-15 08:02:30|1105.8|1105|1105.8|1105.2|1106.2|1105.6|1105.8|1105|2363
1636963360000|2021-11-15 08:02:40|1106.2|1105.4|1106.2|1105.2|1107.2|1107|1106.2|1105.2|7173
1636963370000|2021-11-15 08:02:50|1106.6|1105.4|1106.2|1105.6|1106.6|1105.8|1106|1105.4|5000
1636963380000|2021-11-15 08:03:00|1106|1105.4|1105.8|1105.2|1106.2|1105.4|1105.6|1105.2|0
1636963400000|2021-11-15 08:03:20|1105.6|1105.4|1105.6|1104.8|1105.8|1105.4|1105.4|1104.6|2848
1636963410000|2021-11-15 08:03:30|1105.4|1104.6|1105.2|1104.4|1105.4|1104.6|1105.2|1104.4|0
1636963420000|2021-11-15 08:03:40|1104.4|1104.2|1104.2|1103.4|1105.2|1104.2|1104.2|1103.4|2572
1636963430000|2021-11-15 08:03:50|1104.4|1103.6|1104.2|1103.6|1104.4|1104|1104.2|1103.6|0
1636963440000|2021-11-15 08:04:00|1104|1103.4|1104.6|1103.6|1105|1104|1104|1103.2|1381
1636963450000|2021-11-15 08:04:10|1104.4|1104|1104.4|1104|1105.2|1104.4|1104.2|1103.6|11542
1636963460000|2021-11-15 08:04:20|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|100
1636963470000|2021-11-15 08:04:30|1104.2|1103.8|1105|1104.2|1105|1104.2|1104.2|1103.6|6182
1636963480000|2021-11-15 08:04:40|1104.8|1104|1105|1104.6|1105|1104.6|1104.4|1104|1311
1636963490000|2021-11-15 08:04:50|1104.8|1104.4|1104.6|1104.2|1104.8|1104.6|1104.6|1104|100
1636963500000|2021-11-15 08:05:00|1104.4|1104|1103.6|1102.8|1104.4|1104|1103.4|1102.8|16446
1636963510000|2021-11-15 08:05:10|1103.4|1102.6|1102.2|1101.8|1103.8|1102.8|1102|1101.6|17805
1636963520000|2021-11-15 08:05:20|1102|1101.6|1102.4|1102|1102.8|1102|1102|1101.4|7755
1636963530000|2021-11-15 08:05:30|1102.2|1101.8|1103.6|1103|1104.4|1103.8|1102.2|1101.6|8240
1636963540000|2021-11-15 08:05:40|1103.4|1102.8|1103.4|1102.6|1103.4|1102.8|1103.4|1102.6|0
1636963550000|2021-11-15 08:05:50||1102.8||1102.8||1102.8||1102.8|0
1636963560000|2021-11-15 08:06:00|1103.6|1102.6|1104.6|1104|1105|1104|1103.6|1102.6|3063
1636963570000|2021-11-15 08:06:10|1104.8|1104.2|1106|1105.2|1106.4|1105.6|1104.6|1104|12087
1636963580000|2021-11-15 08:06:20|1106.2|1105.4|1106.4|1105.6|1106.6|1105.6|1106.2|1105.4|0
1636963590000|2021-11-15 08:06:30|1106.8|1105.4|1106.4|1106|1106.8|1106|1106.4|1105.4|427
1636963600000|2021-11-15 08:06:40|1106.2|1105.6|1106|1105.8|1106.4|1106|1106|1105.6|615
1636963610000|2021-11-15 08:06:50|1105.8|1105.4|1105.8|1105.2|1106|1105.4|1105.4|1105|534
1636963620000|2021-11-15 08:07:00|1105.6|1104.8|1105.2|1104.8|1105.6|1104.8|1105|1104.6|900
1636963630000|2021-11-15 08:07:10|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.2|1103.6|12115
1636963640000|2021-11-15 08:07:20|1104.6|1104.2|1104.2|1103.6|1104.8|1104.2|1104.2|1103.4|122
1636963650000|2021-11-15 08:07:30|1104|1103.4|1105|1104.4|1105|1104.4|1103.8|1103.4|3025
1636963660000|2021-11-15 08:07:40|1104.8|1104.2|1105.8|1105.2|1106|1105.2|1104.8|1104.2|827
1636963670000|2021-11-15 08:07:50|1105.6|1105|1105.8|1105.2|1105.8|1105.2|1105.6|1105|0
1636963680000|2021-11-15 08:08:00|1105.6|1105|1105.8|1105.2|1105.8|1105.2|1105.2|1104.6|4146
1636963690000|2021-11-15 08:08:10|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|0
1636963700000|2021-11-15 08:08:20|1105.8|1104.8|1106|1105.4|1106.4|1105.4|1105.8|1104.8|2444
1636963710000|2021-11-15 08:08:30|1105.8|1105.2|1105.8|1105.2|1106|1105.4|1105.8|1105|3417
1636963720000|2021-11-15 08:08:40|1106.2|1105.4|1104.2|1103.8|1106.2|1106|1104|1103.6|19595
1636963730000|2021-11-15 08:08:50|1104|1104|1105.6|1105|1106|1105.4|1104|1104|9947
1636963740000|2021-11-15 08:09:00|1105.8|1105.2|1106.2|1105.6|1106.4|1105.6|1105.8|1105.2|26
1636963750000|2021-11-15 08:09:10|1105.8|1105.4|1105.4|1104.8|1105.8|1105.4|1105.2|1104.8|665
1636963760000|2021-11-15 08:09:20|1105.6|1105|1105.2|1104.8|1105.6|1105|1105.2|1104.8|0
1636963780000|2021-11-15 08:09:40|1105.4|1105|1106.6|1106.2|1106.8|1106.2|1105.4|1105|501
1636963790000|2021-11-15 08:09:50|1106.8|1106.4|1107|1106.4|1107.2|1106.6|1106.8|1106.2|3
1636963800000|2021-11-15 08:10:00|1106.8|1106.2|1107|1106.2|1107.2|1106.6|1106.4|1105.8|321
1636963810000|2021-11-15 08:10:10|1107.2|1106.4|1107.4|1106.8|1107.6|1107|1107.2|1106.4|568
1636963820000|2021-11-15 08:10:20|1107.6|1107|1107.6|1107.2|1108|1107.4|1107.4|1107|4838
1636963830000|2021-11-15 08:10:30|1107.4|1107|1106.6|1106.2|1107.4|1107|1106.2|1105.6|8572
1636963840000|2021-11-15 08:10:40|1106.4|1106|1106.4|1105.8|1106.6|1106|1106.4|1105.8|500
1636963850000|2021-11-15 08:10:50|1106.6|1106|1106.6|1106|1107|1106.4|1106.6|1106|1397
1636963860000|2021-11-15 08:11:00|1106.4|1105.8|1105.4|1104.8|1106.6|1106|1105|1104.8|8757
1636963870000|2021-11-15 08:11:10|1105.2|1104.4|1105|1104.4|1105.4|1105|1104.8|1104.2|11140
1636963880000|2021-11-15 08:11:20||1104.6||1104.4||1104.6||1104.4|0
1636963890000|2021-11-15 08:11:30|1105.2|1104.6|1106|1105.6|1106.2|1105.6|1105.2|1104.6|3637
1636963900000|2021-11-15 08:11:40|1105.8|1105.4|1105.6|1105|1105.8|1105.4|1105.4|1105|16
1636963910000|2021-11-15 08:11:50|1105.4|1104.8|1105.6|1105|1105.6|1105.4|1105.4|1104.6|950
1636963920000|2021-11-15 08:12:00|1105.4|1104.8|1105.4|1104.6|1105.6|1105.2|1105.2|1104.6|4429
1636963930000|2021-11-15 08:12:10|1105.6|1104.8|1105.6|1105|1105.6|1105|1105.6|1104.8|0
1636963940000|2021-11-15 08:12:20|1105.8|1105.2|1106.6|1105.8|1106.6|1105.8|1105.8|1105.2|2535
1636963950000|2021-11-15 08:12:30|1106.4|1106|1106.4|1105.8|1106.4|1106|1106|1105.4|50
1636963960000|2021-11-15 08:12:40|1106.2|1105.6|1106.2|1105.4|1106.2|1105.6|1106.2|1105.4|0
1636963970000|2021-11-15 08:12:50|1106.4|1105.6|1106.4|1105.8|1106.4|1105.8|1106.4|1105.6|0
1636963980000|2021-11-15 08:13:00|1106.6|1106|1106.8|1106.2|1107|1106.6|1106.4|1105.8|2676
1636963990000|2021-11-15 08:13:10|1107|1106.4|1107|1106.4|1107|1106.4|1106.8|1106.2|0
1636964000000|2021-11-15 08:13:20|1106.8|1106.2|1106.8|1106.2|1107|1106.6|1106.8|1106.2|0
1636964010000|2021-11-15 08:13:30|1107|1106.4|1107|1106.4|1107|1106.4|1106.8|1106.2|0
1636964020000|2021-11-15 08:13:40|1106.8|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1636964030000|2021-11-15 08:13:50|1106.6|1106.2|1106.8|1106.4|1107|1106.6|1106.6|1106.2|1288
1636964040000|2021-11-15 08:14:00|1107|1106.2|1106.4|1106|1107|1106.2|1106.4|1106|119
1636964050000|2021-11-15 08:14:10|1106.6|1106.2|1106.4|1106|1106.8|1106.2|1106.4|1106|0
1636964060000|2021-11-15 08:14:20|1106.6|1106.2|1106.8|1106.2|1106.8|1106.2|1106.6|1106|0
1636964070000|2021-11-15 08:14:30||1106||1106||1106.2||1106|0
1636964080000|2021-11-15 08:14:40||1106.2||1106||1106.2||1106|100
1636964090000|2021-11-15 08:14:50|1106.6|1106.2|1106.8|1106.2|1106.8|1106.2|1106.2|1106|473
1636964100000|2021-11-15 08:15:00|1106.6|1106|1106.4|1106|1106.6|1106|1106.4|1106|0
1636964110000|2021-11-15 08:15:10|1106.6|1106.2|1106.8|1106.2|1107|1106.6|1106.6|1106.2|3850
1636964120000|2021-11-15 08:15:20|1107|1106.4|1106.8|1106.4|1107|1106.6|1106.8|1106.4|0
1636964130000|2021-11-15 08:15:30|1106.6|1106.2|1106|1105.4|1106.6|1106.2|1106|1105.4|1127
1636964140000|2021-11-15 08:15:40|1105.8|1105.2|1105.2|1105|1105.8|1105.4|1105.2|1105|850
1636964150000|2021-11-15 08:15:50|1105.4|1105.2|1105.4|1105|1105.4|1105.2|1105.4|1105|329
1636964160000|2021-11-15 08:16:00|1105.2|1105.2|1105.2|1104.8|1105.2|1105.2|1105|1104.8|1509
1636964170000|2021-11-15 08:16:10|1105|1105|1105.2|1104.8|1105.6|1105.2|1105|1104.8|1014
1636964180000|2021-11-15 08:16:20|1105|1104.6|1103.8|1103.4|1105.2|1104.6|1103.6|1103.2|23511
1636964190000|2021-11-15 08:16:30|1103.6|1103.2|1104|1103.2|1104|1103.6|1103.2|1102.8|7991
1636964200000|2021-11-15 08:16:40|1103.8|1103|1103|1102.6|1103.8|1103|1102.8|1102.6|6131
1636964210000|2021-11-15 08:16:50|1102.8|1102.8|1102.8|1102.6|1102.8|1102.8|1102.8|1102.6|280
1636964220000|2021-11-15 08:17:00|1102.6|1102.4|1102|1101.8|1102.6|1102.4|1101.6|1101.4|11447
1636964230000|2021-11-15 08:17:10|1101.8|1101.6|1102|1101.4|1102.2|1101.8|1101.8|1101.4|400
1636964240000|2021-11-15 08:17:20|1101.8|1101.6|1101.6|1101.2|1102.2|1101.8|1101.4|1101|20250
1636964250000|2021-11-15 08:17:30|1101.8|1101|1102.4|1101.8|1102.4|1102|1101.4|1101|8322
1636964260000|2021-11-15 08:17:40||1102||1102||1102||1102|0
1636964280000|2021-11-15 08:18:00|1102.2|1101.8|1101.2|1100.8|1102.2|1101.8|1101|1100.6|38467
1636964290000|2021-11-15 08:18:10|1101.4|1101|1101.2|1100.8|1101.4|1101.2|1101.2|1100.6|2388
1636964300000|2021-11-15 08:18:20|1101.4||1101.4||1101.4||1101.2||0
1636964310000|2021-11-15 08:18:30|1101.2||1101.4||1101.4||1101.2||0
1636964320000|2021-11-15 08:18:40|1101.2|1101|1101.4|1100.8|1101.4|1101.2|1101.2|1100.6|900
1636964330000|2021-11-15 08:18:50|1101.2|1100.6|1101|1100.6|1101.2|1100.8|1100.8|1100.6|1311
1636964340000|2021-11-15 08:19:00|1100.8|1100.4|1100.4|1100|1100.8|1100.4|1100.2|1100|2872
1636964350000|2021-11-15 08:19:10|1100.2|1099.8|1100.4|1099.6|1100.4|1100|1099.8|1099.4|24869
1636964360000|2021-11-15 08:19:20|1100.2||1100||1100.2||1100||0
1636964370000|2021-11-15 08:19:30|1099.8|1099.4|1099.6|1099.2|1100|1099.8|1099.6|1099.2|11115
1636964380000|2021-11-15 08:19:40|1099.4|1099.4|1099.6|1099.4|1100|1099.4|1099.4|1099.4|143
1636964390000|2021-11-15 08:19:50|1099.8|1099.6|1100|1099.4|1100.2|1099.8|1099.6|1099.2|11213
1636964400000|2021-11-15 08:20:00|1099.6|1099.2|1099.6|1099.4|1100|1099.4|1099.4|1099.2|2273
1636964410000|2021-11-15 08:20:10||1099.2||1099.2||1099.2||1099.2|0
1636964420000|2021-11-15 08:20:20|1099.4|1099.4|1099.4|1099.2|1099.4|1099.4|1099.4|1099.2|2068
1636964430000|2021-11-15 08:20:30|1099.6|1099.4|1099.4|1099.2|1099.6|1099.4|1099.4|1099|3369
1636964440000|2021-11-15 08:20:40|1099.8|1099.4|1099.6|1099.4|1100|1099.6|1099.6|1099.4|4895
1636964450000|2021-11-15 08:20:50|1099.4|1099.2|1099.4|1099|1099.8|1099.6|1099.2|1099|13259
1636964460000|2021-11-15 08:21:00|1099.6|1099.2|1100|1099.6|1100|1099.6|1099.4|1099.2|2510
1636964470000|2021-11-15 08:21:10|1100.4|1099.4|1100.8|1100.4|1100.8|1100.4|1100.4|1099.4|4328
1636964480000|2021-11-15 08:21:20|1100.6|1100.2|1100.2|1100|1100.6|1100.2|1100.2|1100|0
1636964490000|2021-11-15 08:21:30|1100.4|1100.2|1100.6|1100.2|1100.8|1100.6|1100.4|1100|10751
1636964500000|2021-11-15 08:21:40|1100.4|1100|1099.8|1099.4|1100.4|1100|1099.8|1099.4|2324
1636964510000|2021-11-15 08:21:50|1100|1099.2|1100|1099.4|1100|1099.4|1100|1099.2|0
1636964520000|2021-11-15 08:22:00|1099.8|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.6|51219
1636964530000|2021-11-15 08:22:10|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|1099.8|1099.4|21
1636964540000|2021-11-15 08:22:20|1100|1099.4|1100.8|1100.2|1100.8|1100.4|1100|1099.4|11982
1636964550000|2021-11-15 08:22:30|1100.4|1100.4|1100.6|1100.2|1100.8|1100.4|1100.4|1100.2|5175
1636964560000|2021-11-15 08:22:40|1100.4|1100|1100.4|1100|1100.6|1100.2|1100.4|1100|2213
1636964570000|2021-11-15 08:22:50|1100.2|1099.8|1100|1099.6|1100.2|1100|1099.8|1099.4|5000
1636964580000|2021-11-15 08:23:00|1099.8|1099.8|1100.2|1099.8|1100.2|1099.8|1099.8|1099.8|1008
1636964590000|2021-11-15 08:23:10|1100|1100|1100.6|1100.2|1100.8|1100.2|1100|1100|11853
1636964600000|2021-11-15 08:23:20|1100.4|1100|1100.2|1100|1100.6|1100.2|1100.2|1100|5108
1636964610000|2021-11-15 08:23:30|1100.4|1100.2|1100.4|1100|1100.4|1100.2|1100.2|1100|310
1636964620000|2021-11-15 08:23:40|1100.2|1100.2|1100|1099.6|1100.2|1100.2|1100|1099.6|30225
1636964630000|2021-11-15 08:23:50|1099.8|1099.4|1099.6|1099.2|1100|1099.4|1099.6|1099.2|1868
1636964640000|2021-11-15 08:24:00|1099.4|1099|1100|1099.6|1100|1099.6|1099.2|1099|3154
1636964650000|2021-11-15 08:24:10|1099.8|1099.8|1099.4|1099|1100|1099.8|1099.4|1099|23862
1636964660000|2021-11-15 08:24:20|1099.2|1098.8|1098.8|1098.4|1099.2|1098.8|1098.8|1098.4|7309
1636964670000|2021-11-15 08:24:30|1099|1098.6|1099.4|1099|1099.4|1099|1099|1098.6|2293
1636964680000|2021-11-15 08:24:40|1099.2|1098.8|1099|1098.6|1099.4|1099|1098.8|1098.4|9846
1636964690000|2021-11-15 08:24:50|1098.8|1098.8|1099.2|1098.8|1099.2|1098.8|1098.8|1098.8|1420
1636964700000|2021-11-15 08:25:00|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|2562
1636964710000|2021-11-15 08:25:10|1099.6|1099.2|1099.2|1098.8|1099.6|1099.2|1099.2|1098.6|2376
1636964720000|2021-11-15 08:25:20|1099.4|1099|1099.4|1099|1099.6|1099.2|1099.2|1099|3060
1636964740000|2021-11-15 08:25:40|1099.2|1098.8|1099.6|1099.4|1100|1099.4|1099.2|1098.6|5593
1636964750000|2021-11-15 08:25:50|1099.8|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.4|869
1636964770000|2021-11-15 08:26:10|1099.8|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.6|10056
1636964780000|2021-11-15 08:26:20|1099.8|1099.6|1099.8|1099.4|1100|1099.8|1099.8|1099.4|3640
1636964800000|2021-11-15 08:26:40|1100|1099.2|1100|1099.6|1100|1099.8|1099.8|1099.2|107
1636964810000|2021-11-15 08:26:50||1099.8||1099.6||1099.8||1099.6|15903
1636964820000|2021-11-15 08:27:00|1100.2|1099.8|1099.4|1099|1101|1100.6|1099.4|1099|16955
1636964830000|2021-11-15 08:27:10|1099.2|1098.8|1099.4|1099|1099.6|1099.2|1099|1098.6|2780
1636964850000|2021-11-15 08:27:30|1100|1099.2|1099.4|1099|1100|1099.4|1099.4|1099|14317
1636964860000|2021-11-15 08:27:40|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|750
1636964870000|2021-11-15 08:27:50|1099.4|1099|1099.6|1099|1099.6|1099|1099|1098.6|724
1636964880000|2021-11-15 08:28:00|1099.4|1099.2|1099.4|1098.8|1099.4|1099.4|1099.4|1098.8|0
1636964890000|2021-11-15 08:28:10|1099.6|1099|1099.6|1099|1099.6|1099|1099.4|1099|0
1636964900000|2021-11-15 08:28:20|1099.4||1099.4||1099.6||1099.4||0
1636964910000|2021-11-15 08:28:30|1099.8|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|6300
1636964920000|2021-11-15 08:28:40|1100|1099.6|1101.4|1101|1101.4|1101|1100|1099.6|2433
1636964930000|2021-11-15 08:28:50|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1636964950000|2021-11-15 08:29:10|1101|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.4|616
1636964960000|2021-11-15 08:29:20|1100.8|1100.4|1100.2|1099.8|1100.8|1100.4|1100|1099.6|2117
1636964970000|2021-11-15 08:29:30|1100.4|1100|1100.6|1100|1101|1100.6|1100.4|1100|3516
1636964980000|2021-11-15 08:29:40|1100.4|1099.8|1099.8|1099.4|1100.6|1100.2|1099.8|1099.2|9525
1636964990000|2021-11-15 08:29:50|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|209
1636965000000|2021-11-15 08:30:00|1099.2|1098.8|1099.6|1099.2|1100|1099.6|1099|1098.8|7922
1636965010000|2021-11-15 08:30:10|1099.8|1099|1100.2|1099.6|1100.2|1099.8|1099.8|1099|0
1636965020000|2021-11-15 08:30:20||1099.8||1099.8||1099.8||1099.6|0
1636965030000|2021-11-15 08:30:30|1100|1099.6|1100|1099.8|1100|1099.8|1100|1099.6|0
1636965040000|2021-11-15 08:30:40|1100.2|1099.6|1100.2|1099.8|1100.2|1099.8|1100.2|1099.6|825
1636965050000|2021-11-15 08:30:50|1100|1099.6|1100.4|1100|1100.4|1100|1100|1099.6|2666
1636965060000|2021-11-15 08:31:00|1100.6|1100.2|1100.6|1100.4|1100.8|1100.6|1100.6|1100|1662
1636965070000|2021-11-15 08:31:10|1100.8|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|1003
1636965080000|2021-11-15 08:31:20|1100.6|1100.6|1101.2|1100.6|1101.8|1101.2|1100.6|1100.6|9307
1636965090000|2021-11-15 08:31:30|1101|1100.8|1101|1100.6|1101.2|1101|1100.8|1100.4|12404
1636965110000|2021-11-15 08:31:50|1100.8|1100.8|1101|1100.8|1101|1100.8|1100.8|1100.8|1030
1636965120000|2021-11-15 08:32:00|1101.2|1101|1101.6|1101.2|1101.8|1101.2|1101.2|1101|3375
1636965130000|2021-11-15 08:32:10|1101.8|1101.4|1102.6|1102.2|1102.8|1102.4|1101.8|1101.4|1371
1636965140000|2021-11-15 08:32:20|1102.4|1102|1102|1101.6|1102.6|1102.2|1101.4|1101.2|22406
1636965150000|2021-11-15 08:32:30|1102.2|1101.8|1102.6|1102|1102.8|1102.4|1102.2|1101.8|7824
1636965160000|2021-11-15 08:32:40|1102.8|1102.2|1103|1102.6|1103|1102.8|1102.8|1102.2|4626
1636965170000|2021-11-15 08:32:50|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1636965180000|2021-11-15 08:33:00|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.2|516
1636965190000|2021-11-15 08:33:10|1102.6|1102.2|1102.4|1101.8|1102.6|1102.2|1102|1101.6|4792
1636965210000|2021-11-15 08:33:30|1102.6|1102|1102.8|1102.6|1103|1102.6|1102.6|1102|900
1636965220000|2021-11-15 08:33:40|1103|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|3302
1636965230000|2021-11-15 08:33:50||1102.4||1102.6||1102.6||1102.4|0
1636965240000|2021-11-15 08:34:00|1102.8|1102.4|1103.2|1102.6|1103.2|1102.6|1102.8|1102.4|0
1636965250000|2021-11-15 08:34:10|1103.4|1103.2|1103.8|1103.4|1104|1103.4|1103.4|1103.2|6358
1636965270000|2021-11-15 08:34:30|1104|1103.2|1104.4|1103.8|1104.4|1103.8|1103.6|1103.2|2
1636965280000|2021-11-15 08:34:40|1104.6|1104|1104.8|1104.2|1104.8|1104.2|1104.6|1104|1691
1636965290000|2021-11-15 08:34:50|1105|1104.4|1105|1104.6|1106|1105.6|1105|1104.4|12865
1636965300000|2021-11-15 08:35:00|1105.2||1105||1105.2||1105||0
1636965310000|2021-11-15 08:35:10|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1636965320000|2021-11-15 08:35:20||1104.8||1104.4||1104.8||1104.4|200
1636965330000|2021-11-15 08:35:30|1105.2|1104.6|1105.6|1105.2|1106.6|1106.4|1105.2|1104.6|12587
1636965340000|2021-11-15 08:35:40|1105.8|1105|1106.4|1106|1106.4|1106|1105.8|1105|3242
1636965350000|2021-11-15 08:35:50|1106.6|1106.2|1106.6|1106|1106.8|1106.4|1106.6|1106|1436
1636965360000|2021-11-15 08:36:00|1106.8|1106.2|1106.6|1106|1106.8|1106.4|1106.6|1106|1200
1636965370000|2021-11-15 08:36:10|1106.4|1105.8|1106|1105.6|1106.4|1105.8|1105.8|1105.4|4943
1636965380000|2021-11-15 08:36:20|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.8|1105.4|730
1636965390000|2021-11-15 08:36:30|1105.6|1105.6|1106|1105.6|1106|1105.6|1105.6|1105.4|4193
1636965400000|2021-11-15 08:36:40|1106.2|1105.8|1106.4|1106|1106.4|1106.2|1106.2|1105.8|2430
1636965420000|2021-11-15 08:37:00|1106.6||1106.6||1106.6||1106.6||0
1636965430000|2021-11-15 08:37:10|1106.8|1106.2|1106.8|1106.4|1107|1106.4|1106.8|1106.2|944
1636965440000|2021-11-15 08:37:20|1107|1106.6|1107.2|1106.8|1107.4|1106.8|1107|1106.6|25
1636965450000|2021-11-15 08:37:30|1107.4|1107|1107|1106.8|1107.6|1107.2|1107|1106.8|17601
1636965460000|2021-11-15 08:37:40|1107.2|1106.6|1107.2|1106.8|1107.2|1106.8|1107.2|1106.6|0
1636965480000|2021-11-15 08:38:00|1107.4|1107|1107.4|1106.8|1107.6|1107.2|1107.2|1106.8|1955
1636965490000|2021-11-15 08:38:10|1107.2|1106.6|1107|1106.4|1107.2|1106.8|1107|1106.4|1460
1636965500000|2021-11-15 08:38:20|1107.2||1107||1107.2||1107||0
1636965510000|2021-11-15 08:38:30|1107.2||1107.2||1107.2||1107.2||0
1636965520000|2021-11-15 08:38:40|1106.8|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.6|4
1636965530000|2021-11-15 08:38:50|1107.4|1106.6|1107.6|1107.2|1107.8|1107.2|1107.4|1106.6|1006
1636965550000|2021-11-15 08:39:10|1107.4|1107.4|1107.2|1106.8|1107.4|1107.4|1107.2|1106.8|0
1636965570000|2021-11-15 08:39:30||1106.6||1106.8||1106.8||1106.6|0
1636965590000|2021-11-15 08:39:50||1106.6||1106.8||1106.8||1106.6|0
1636965600000|2021-11-15 08:40:00|1107.4|1107|1107.4|1106.8|1107.8|1107.2|1107.4|1106.8|1646
1636965620000|2021-11-15 08:40:20|1107|1106.6|1107.4|1106.8|1107.4|1106.8|1106.8|1106.6|2095
1636965630000|2021-11-15 08:40:30|1107.2|1106.6|1107|1106.6|1107.2|1106.6|1107|1106.6|0
1636965650000|2021-11-15 08:40:50|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1636965660000|2021-11-15 08:41:00|1107.2|1106.8|1107|1106.8|1107.4|1107|1107|1106.8|2881
1636965670000|2021-11-15 08:41:10||1106.6||1106.6||1106.8||1106.6|2000
1636965680000|2021-11-15 08:41:20|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1636965690000|2021-11-15 08:41:30|1106.6|1106.2|1106.8|1106.2|1106.8|1106.2|1106.2|1105.8|2979
1636965720000|2021-11-15 08:42:00|1106|1105.8|1106.6|1106.2|1106.6|1106.4|1106|1105.6|49375
1636965730000|2021-11-15 08:42:10|1106.8|1106.4|1106.8|1106.4|1107.2|1106.6|1106.8|1106.4|401
1636965750000|2021-11-15 08:42:30|1107|1106.6|1106.6|1106.4|1107.4|1106.8|1106.6|1106.2|8573
1636965760000|2021-11-15 08:42:40|1106.4|1106.2|1106.6|1106|1106.6|1106.2|1106.4|1106|13
1636965770000|2021-11-15 08:42:50|1106.4|1105.8|1105.8|1105.6|1106.4|1105.8|1105.8|1105.6|1000
1636965780000|2021-11-15 08:43:00|1106|1105.4|1106|1105.6|1106.2|1105.8|1105.8|1105.4|4756
1636965790000|2021-11-15 08:43:10|1106.2|1105.8|1105.4|1105|1106.2|1105.8|1105.4|1105|13741
1636965800000|2021-11-15 08:43:20|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|388
1636965810000|2021-11-15 08:43:30|1105.2|1105.2|1105.6|1105.2|1105.6|1105.2|1105.2|1105.2|5113
1636965830000|2021-11-15 08:43:50|1105.8|1105.4|1105.8|1105.6|1106.2|1105.6|1105.8|1105.4|1756
1636965840000|2021-11-15 08:44:00|1106|1105.8|1106.4|1106|1106.4|1106|1106|1105.8|2065
1636965850000|2021-11-15 08:44:10||1105.8||1105.8||1105.8||1105.8|0
1636965860000|2021-11-15 08:44:20|1106.2|1105.6|1105|1104.6|1106.2|1105.8|1105|1104.4|32896
1636965870000|2021-11-15 08:44:30|1105.2|1104.8|1106|1105.6|1106.2|1105.8|1105.2|1104.8|5367
1636965880000|2021-11-15 08:44:40|1105.8|1105.4|1105.8|1105.2|1105.8|1105.4|1105.6|1105.2|0
1636965890000|2021-11-15 08:44:50|1105.6|1105.4|1107|1106.6|1107|1106.6|1105.6|1105.4|8846
1636965900000|2021-11-15 08:45:00|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1636965910000|2021-11-15 08:45:10|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1636965920000|2021-11-15 08:45:20|1107|1106.6|1107.6|1107.2|1107.8|1107.2|1107|1106.6|8343
1636965930000|2021-11-15 08:45:30|1107.8||1107.8||1107.8||1107.8||0
1636965940000|2021-11-15 08:45:40|1107.6||1107.6||1107.6||1107.6||0
1636965950000|2021-11-15 08:45:50|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|1953
1636965970000|2021-11-15 08:46:10|1107.2|1106.8|1107|1106.4|1107.2|1106.8|1107|1106.4|703
1636965980000|2021-11-15 08:46:20||1106.2||1106.2||1106.2||1106.2|0
1636965990000|2021-11-15 08:46:30|1106.8|1106.4|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|0
1636966000000|2021-11-15 08:46:40|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.6|1106.2|0
1636966010000|2021-11-15 08:46:50|1107|1106.6|1107.2|1106.8|1107.2|1107|1106.8|1106.4|5858
1636966020000|2021-11-15 08:47:00||1107||1107||1107||1107|600
1636966040000|2021-11-15 08:47:20|1107.6|1107.2|1107.6|1107|1107.8|1107.2|1107.6|1107|3900
1636966050000|2021-11-15 08:47:30|1107.4|1106.8|1107|1106.6|1107.4|1107|1107|1106.6|525
1636966060000|2021-11-15 08:47:40||1106.4||1106.6||1106.6||1106.4|0
1636966070000|2021-11-15 08:47:50|1106.8|1106.4|1106.8|1106.4|1107|1106.6|1106.8|1106.4|1000
1636966080000|2021-11-15 08:48:00|1106.6|1106.2|1106.6|1106|1106.6|1106.2|1106.2|1105.8|1610
1636966090000|2021-11-15 08:48:10|1106.4||1106.4||1106.6||1106.4||0
1636966100000|2021-11-15 08:48:20|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.4|6648
1636966120000|2021-11-15 08:48:40|1106||1106||1106||1106||0
1636966130000|2021-11-15 08:48:50|1106.2|1106|1106.4|1106.2|1106.6|1106.2|1106.2|1106|4872
1636966140000|2021-11-15 08:49:00|1106.6||1106.4||1106.6||1106.4||0
1636966150000|2021-11-15 08:49:10||1106||1106||1106||1106|0
1636966160000|2021-11-15 08:49:20|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1636966170000|2021-11-15 08:49:30||1105.4||1105.6||1105.6||1105.4|0
1636966190000|2021-11-15 08:49:50||1105.4||1105.4||1105.4||1105.4|0
1636966200000|2021-11-15 08:50:00|1106.2|1105.6|1106|1105.6|1106.2|1105.6|1106|1105.6|0
1636966210000|2021-11-15 08:50:10|1106.2|1105.8|1106.2|1106|1106.4|1106|1106.2|1105.6|1088
1636966220000|2021-11-15 08:50:20|1106.4|1106.2|1106.4|1106.2|1106.6|1106.2|1106.4|1106.2|500
1636966230000|2021-11-15 08:50:30|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|1637
1636966240000|2021-11-15 08:50:40|1106.6|1106.2|1106.4|1105.8|1106.6|1106.4|1106.4|1105.8|149
1636966250000|2021-11-15 08:50:50|1106.2||1106.2||1106.2||1106.2||0
1636966270000|2021-11-15 08:51:10|1106.4|1106|1106.4|1106|1106.4|1106.2|1106.4|1106|3220
1636966280000|2021-11-15 08:51:20|1106.2|1105.8|1106|1105.8|1106.2|1106|1106|1105.8|374
1636966290000|2021-11-15 08:51:30|1106.2|1106|1106.2|1105.8|1106.2|1106|1106.2|1105.8|500
1636966300000|2021-11-15 08:51:40|1106.4|1106|1106.6|1106.2|1107.2|1106.8|1106.4|1106|23317
1636966310000|2021-11-15 08:51:50||1106||1106||1106||1106|0
1636966330000|2021-11-15 08:52:10|1106.8|1106.2|1107|1106.6|1107|1106.6|1106.8|1106.2|992
1636966340000|2021-11-15 08:52:20|1107.2|1106.8|1107|1106.4|1107.2|1106.8|1106.8|1106.4|1201
1636966360000|2021-11-15 08:52:40|1107.2|1106.6|1107.6|1107|1107.6|1107.2|1107.2|1106.6|1538
1636966380000|2021-11-15 08:53:00|1107.4|1106.8|1107|1106.6|1107.4|1107|1106.8|1106.4|1523
1636966390000|2021-11-15 08:53:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|0
1636966400000|2021-11-15 08:53:20|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1636966410000|2021-11-15 08:53:30|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1105.8|562
1636966420000|2021-11-15 08:53:40|1106.2|1105.8|1106.4|1106|1106.4|1106|1106|1105.6|2880
1636966440000|2021-11-15 08:54:00|1106.6|1106.2|1106.8|1106.4|1106.8|1106.6|1106.4|1106.2|1996
1636966470000|2021-11-15 08:54:30|1106.6|1106.2|1106.4|1106|1106.6|1106.4|1106.2|1105.8|164
1636966490000|2021-11-15 08:54:50|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|1216
1636966500000|2021-11-15 08:55:00|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|0
1636966520000|2021-11-15 08:55:20|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|876
1636966540000|2021-11-15 08:55:40|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1105.8|1105.6|1648
1636966560000|2021-11-15 08:56:00|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|426
1636966580000|2021-11-15 08:56:20|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.6|1105.2|947
1636966590000|2021-11-15 08:56:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|48
1636966610000|2021-11-15 08:56:50|1106|1105.6|1106.6|1106.2|1106.6|1106.2|1106|1105.6|4173
1636966620000|2021-11-15 08:57:00|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.6|1106.2|3013
1636966630000|2021-11-15 08:57:10|1106.8|1106.8|1106.8|1106.6|1106.8|1106.8|1106.8|1106.6|0
1636966650000|2021-11-15 08:57:30|1106.6|1106.4|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|0
1636966680000|2021-11-15 08:58:00|1106.8||1106.6||1106.8||1106.6||0
1636966690000|2021-11-15 08:58:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1061
1636966700000|2021-11-15 08:58:20|1107|1106.6|1107|1106.6|1107|1106.8|1106.8|1106.6|500
1636966710000|2021-11-15 08:58:30|1106.8|1106.8|1106.8|1106.6|1106.8|1106.8|1106.8|1106.4|850
1636966720000|2021-11-15 08:58:40||1106.4||1106.4||1106.4||1106.4|67
1636966730000|2021-11-15 08:58:50|1106.6|1106.6|1106.6|1106.2|1106.6|1106.6|1106.6|1106.2|35
1636966740000|2021-11-15 08:59:00|1106.4|1106|1106.4|1106.2|1106.4|1106.2|1106.2|1106|1485
1636966750000|2021-11-15 08:59:10|1106.6|1106.4|1107|1106.6|1107|1106.6|1106.6|1106.4|1574
1636966760000|2021-11-15 08:59:20|1107.2|1106.8|1107|1106.6|1107.2|1107|1107|1106.6|1945
1636966770000|2021-11-15 08:59:30|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|210
1636966780000|2021-11-15 08:59:40||1107||1107||1107||1107|0
1636966790000|2021-11-15 08:59:50|1107.4|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107.2|1017
1636966800000|2021-11-15 09:00:00|1107.8|1107|1108|1107.8|1108.2|1107.8|1107.8|1107|6363
1636966810000|2021-11-15 09:00:10|1108.2||1108||1108.2||1108||500
1636966820000|2021-11-15 09:00:20|1108.2|1108|1108.4|1108|1108.6|1108.4|1108.2|1108|5710
1636966830000|2021-11-15 09:00:30|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1636966850000|2021-11-15 09:00:50|1107.8|1107.4|1107.8|1107.4|1108|1107.6|1107.8|1107.4|7201
1636966870000|2021-11-15 09:01:10|1108|1107.6|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1636966890000|2021-11-15 09:01:30|1107.8|1107.4|1107.6|1107.4|1108|1107.4|1107.6|1107.2|51
1636966900000|2021-11-15 09:01:40|1107.4|1107.2|1108|1107.4|1108|1107.4|1107.4|1107.2|1583
1636966920000|2021-11-15 09:02:00|1108.4|1107.6|1108.2|1107.8|1108.4|1108|1108.2|1107.6|7000
1636966970000|2021-11-15 09:02:50|1108.4|1108|1108.2|1108|1108.4|1108.2|1108.2|1108|2695
1636966980000|2021-11-15 09:03:00|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.6|369
1636967010000|2021-11-15 09:03:30|1108.6|1108|1108.8|1108.4|1109.2|1109|1108.2|1107.8|20874
1636967030000|2021-11-15 09:03:50|1108.6|1108.2|1108.6|1108.2|1108.8|1108.2|1108.4|1108|3000
1636967050000|2021-11-15 09:04:10|1108.4||1108.6||1108.6||1108.4||0
1636967070000|2021-11-15 09:04:30|1108.4|1108|1108|1107.6|1108.4|1108|1107.8|1107.4|4203
1636967080000|2021-11-15 09:04:40|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|35
1636967090000|2021-11-15 09:04:50|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|0
1636967100000|2021-11-15 09:05:00|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.4|5096
1636967110000|2021-11-15 09:05:10|1108.6|1107.6|1108.4|1108|1108.6|1108.4|1108.2|1107.6|5701
1636967120000|2021-11-15 09:05:20|1108.6|1108.2|1109|1108.6|1109|1108.6|1108.6|1108.2|809
1636967130000|2021-11-15 09:05:30|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.6|0
1636967150000|2021-11-15 09:05:50|1109|1109|1109.6|1109.2|1109.8|1109.6|1109|1108.8|13256
1636967160000|2021-11-15 09:06:00|1109.4|1109|1109.2|1108.8|1109.4|1109.2|1109|1108.8|3357
1636967170000|2021-11-15 09:06:10|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|680
1636967180000|2021-11-15 09:06:20|1109|1108.6|1109.2|1108.8|1109.6|1109.2|1109|1108.4|18961
1636967190000|2021-11-15 09:06:30|1109.4|1109|1109.4|1109|1109.8|1109.6|1109.4|1109|5404
1636967200000|2021-11-15 09:06:40|1109.2|1108.8|1109.4|1109|1109.4|1109|1109.2|1108.8|0
1636967210000|2021-11-15 09:06:50|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|3921
1636967230000|2021-11-15 09:07:10|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|1980
1636967240000|2021-11-15 09:07:20|1110.2|1109.8|1110|1109.6|1110.4|1110|1109.8|1109.4|6247
1636967250000|2021-11-15 09:07:30|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|0
1636967260000|2021-11-15 09:07:40|1110|1109.6|1109.6|1109.2|1110|1109.8|1109.6|1109.2|808
1636967270000|2021-11-15 09:07:50|1109.4|1109|1109|1108.6|1109.4|1109.2|1109|1108.6|19618
1636967280000|2021-11-15 09:08:00|1108.8|1108.4|1109|1108.4|1109|1108.6|1108.6|1108.2|4314
1636967300000|2021-11-15 09:08:20|1108.8|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1636967310000|2021-11-15 09:08:30|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|500
1636967320000|2021-11-15 09:08:40|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1636967330000|2021-11-15 09:08:50|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|223
1636967340000|2021-11-15 09:09:00|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|1000
1636967350000|2021-11-15 09:09:10||1108.2||1108.4||1108.4||1108.2|0
1636967360000|2021-11-15 09:09:20||1108.6||1108.6||1108.6||1108.6|0
1636967370000|2021-11-15 09:09:30|1109|1108.8|1109|1108.6|1109|1108.8|1109|1108.6|1424
1636967380000|2021-11-15 09:09:40||1108.8||1108.6||1108.8||1108.6|0
1636967400000|2021-11-15 09:10:00|1109.2|1108.8|1108.8|1108.6|1109.2|1109|1108.8|1108.6|2382
1636967410000|2021-11-15 09:10:10|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|79
1636967420000|2021-11-15 09:10:20|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|2
1636967440000|2021-11-15 09:10:40|1108.6|1108.2|1109.2|1108.8|1109.4|1109|1108.6|1108.2|1537
1636967450000|2021-11-15 09:10:50|1109|1109|1109.4|1109|1109.4|1109|1109|1109|1107
1636967460000|2021-11-15 09:11:00|1109.2|1108.8|1109.6|1109.4|1109.6|1109.4|1109.2|1108.8|0
1636967470000|2021-11-15 09:11:10|1109.4|1109.2|1109.2|1108.8|1109.4|1109.2|1109.2|1108.8|1022
1636967480000|2021-11-15 09:11:20|1109||1109.2||1109.4||1109||2500
1636967490000|2021-11-15 09:11:30|1109.4|1109|1109.4|1108.8|1109.4|1109|1109.4|1108.8|0
1636967500000|2021-11-15 09:11:40|1109.2|1108.6|1108.8|1108.4|1109.2|1108.6|1108.6|1108.2|4633
1636967520000|2021-11-15 09:12:00||1108.2||1108.4||1108.4||1108.2|0
1636967540000|2021-11-15 09:12:20|1109|1108.6|1109|1108.4|1109|1108.6|1109|1108.4|500
1636967550000|2021-11-15 09:12:30|1108.8|1108.6|1108.6|1108.2|1108.8|1108.6|1108.6|1108|0
1636967560000|2021-11-15 09:12:40|1108.4|1108|1108.8|1108.2|1108.8|1108.4|1108.4|1108|27
1636967570000|2021-11-15 09:12:50|1108.6||1108.8||1108.8||1108.6||0
1636967580000|2021-11-15 09:13:00|1108.6|1108|1108.6|1108|1108.6|1108|1108.6|1108|2100
1636967590000|2021-11-15 09:13:10|1108.4|1108.2|1108.6|1108.2|1108.6|1108.2|1108.2|1108|500
1636967600000|2021-11-15 09:13:20|1108.8|1108.4|1108.8|1108.6|1109|1108.6|1108.8|1108.4|2288
1636967610000|2021-11-15 09:13:30|1109|1108.8|1109|1108.6|1109|1108.8|1109|1108.6|1
1636967620000|2021-11-15 09:13:40|1109.2|1108.8|1109.6|1109.2|1110|1109.6|1109.2|1108.8|9387
1636967630000|2021-11-15 09:13:50|1109.4|1109.4|1110|1109.4|1110|1109.4|1109.4|1109.4|500
1636967640000|2021-11-15 09:14:00|1109.8|1109.2|1109.6|1109.2|1109.8|1109.2|1109.6|1109.2|0
1636967650000|2021-11-15 09:14:10|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.2|0
1636967660000|2021-11-15 09:14:20|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|164
1636967670000|2021-11-15 09:14:30||1109.2||1109.2||1109.2||1109.2|0
1636967680000|2021-11-15 09:14:40|1109.2|1109|1109.4|1109|1109.6|1109.4|1109.2|1108.8|8503
1636967690000|2021-11-15 09:14:50|1109.6|1109.2|1109.8|1109.4|1110|1109.4|1109.6|1109.2|1099
1636967700000|2021-11-15 09:15:00|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|500
1636967710000|2021-11-15 09:15:10||1109.4||1109.2||1109.4||1109.2|0
1636967720000|2021-11-15 09:15:20|1109.4|1109|1109.8|1109.4|1109.8|1109.4|1109.4|1109|634
1636967730000|2021-11-15 09:15:30|1109.6||1109.8||1109.8||1109.6||308
1636967740000|2021-11-15 09:15:40|1109.6||1109.8||1109.8||1109.6||0
1636967750000|2021-11-15 09:15:50|1110|1109.8|1109.6|1109.2|1110|1109.8|1109.6|1109.2|5602
1636967760000|2021-11-15 09:16:00|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|16
1636967770000|2021-11-15 09:16:10|1109.4|1109|1109.2|1108.8|1109.4|1109|1109.2|1108.8|442
1636967780000|2021-11-15 09:16:20|1109.4|1109|1109.2|1109|1109.4|1109|1109.2|1108.8|2000
1636967790000|2021-11-15 09:16:30|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.2|1109|1710
1636967800000|2021-11-15 09:16:40|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|15
1636967810000|2021-11-15 09:16:50|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|0
1636967840000|2021-11-15 09:17:20|1108.8|1108.4|1108.6|1108.2|1108.8|1108.6|1108.4|1108|2431
1636967850000|2021-11-15 09:17:30|1108.4|1108|1108.2|1108|1108.4|1108|1108.2|1108|0
1636967860000|2021-11-15 09:17:40|1108|1107.8|1108|1107.8|1108.2|1107.8|1108|1107.8|800
1636967870000|2021-11-15 09:17:50|1107.8|1107.6|1108|1107.6|1108.2|1107.8|1107.8|1107.4|6717
1636967880000|2021-11-15 09:18:00|1107.8|1107.4|1108|1107.4|1108|1107.4|1107.6|1107.2|0
1636967890000|2021-11-15 09:18:10|1108.2|1107.6|1108.2|1108|1108.4|1108|1108.2|1107.6|470
1636967900000|2021-11-15 09:18:20|1108.4||1108.4||1108.6||1108.4||76
1636967910000|2021-11-15 09:18:30|1108.2||1108.4||1108.4||1108.2||0
1636967920000|2021-11-15 09:18:40|1108.6|1108.2|1109.2|1108.8|1109.2|1108.8|1108.6|1108.2|1695
1636967930000|2021-11-15 09:18:50|1109||1109||1109||1109||0
1636967940000|2021-11-15 09:19:00||1108.6||1108.6||1108.6||1108.4|0
1636967950000|2021-11-15 09:19:10|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.6|0
1636967960000|2021-11-15 09:19:20|1109.2|1109|1109.6|1109.2|1109.6|1109.2|1109.2|1109|1038
1636967970000|2021-11-15 09:19:30|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1636967980000|2021-11-15 09:19:40|1109.8|1109.4|1109.4|1109|1109.8|1109.4|1109.2|1109|22574
1636967990000|2021-11-15 09:19:50|1109.2|1108.8|1108.4|1108|1109.2|1108.8|1107.6|1107.4|32664
1636968000000|2021-11-15 09:20:00|1108.2|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|309
1636968010000|2021-11-15 09:20:10|1108.6|1108.2|1109|1108.6|1109|1108.6|1108.4|1108.2|5303
1636968020000|2021-11-15 09:20:20|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.8|466
1636968030000|2021-11-15 09:20:30|1109.2|1109|1109.4|1109|1109.6|1109|1109|1109|1415
1636968040000|2021-11-15 09:20:40|1109.6|1109.2|1109.6|1109.4|1109.8|1109.4|1109.6|1109.2|3091
1636968050000|2021-11-15 09:20:50|1109.8|1109.6|1110.4|1110.2|1110.6|1110.2|1109.8|1109.6|14810
1636968060000|2021-11-15 09:21:00|1110.2|1110|1110.4|1110|1110.6|1110|1110|1109.6|21792
1636968070000|2021-11-15 09:21:10||1110.2||1110.2||1110.2||1110.2|0
1636968090000|2021-11-15 09:21:30|1110.6||1110.6||1110.6||1110.6||28
1636968100000|2021-11-15 09:21:40|1110.4|1110|1110.4|1110.2|1110.4|1110.2|1110.4|1110|5400
1636968110000|2021-11-15 09:21:50|1110.6|1110|1110.4|1110|1110.6|1110|1110.4|1110|0
1636968120000|2021-11-15 09:22:00|1110.6|1110.2|1110.4|1110.2|1110.6|1110.4|1110.4|1110.2|1907
1636968150000|2021-11-15 09:22:30|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|2488
1636968160000|2021-11-15 09:22:40|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|0
1636968170000|2021-11-15 09:22:50||1110.6||1110.6||1110.6||1110.6|0
1636968180000|2021-11-15 09:23:00|1111|1110.8|1111|1110.4|1111.4|1111|1111|1110.4|34742
1636968190000|2021-11-15 09:23:10|1110.8|1110.2|1110.6|1110.2|1110.8|1110.2|1110.4|1110|570
1636968200000|2021-11-15 09:23:20|1110.8|1110.4|1110.6|1110.4|1110.8|1110.6|1110.6|1110.4|308
1636968210000|2021-11-15 09:23:30|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|1416
1636968220000|2021-11-15 09:23:40|1111.2|1110.8|1111.4|1110.8|1111.4|1111|1111.2|1110.8|0
1636968230000|2021-11-15 09:23:50|1111.6|1111|1111.6|1111.2|1111.6|1111.4|1111.6|1111|0
1636968240000|2021-11-15 09:24:00|1111.2|1111|1111.6|1111.4|1111.6|1111.4|1111.2|1111|7070
1636968250000|2021-11-15 09:24:10|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|189
1636968260000|2021-11-15 09:24:20|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|780
1636968270000|2021-11-15 09:24:30|1111.8|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1636968280000|2021-11-15 09:24:40|1111.6|1111.6|1111.2|1111|1111.6|1111.6|1111.2|1111|12009
1636968300000|2021-11-15 09:25:00|1111.4||1111.4||1111.4||1111.4||14
1636968310000|2021-11-15 09:25:10|1111.6|1111.2|1111.8|1111.6|1112|1111.6|1111.6|1111.2|948
1636968320000|2021-11-15 09:25:20|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|26
1636968330000|2021-11-15 09:25:30|1111.4|1111.2|1111.8|1111.6|1111.8|1111.6|1111.4|1111|695
1636968350000|2021-11-15 09:25:50|1111.6|1111.4|1111.8|1111.2|1111.8|1111.4|1111.6|1111.2|20
1636968360000|2021-11-15 09:26:00|1111.6|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|500
1636968380000|2021-11-15 09:26:20|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.4|0
1636968390000|2021-11-15 09:26:30|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|20
1636968400000|2021-11-15 09:26:40|1111.4|1111.4|1111.8|1111.2|1112|1111.6|1111.4|1111.2|10891
1636968410000|2021-11-15 09:26:50|1111.6|1111|1111.4|1111|1111.6|1111|1111.4|1111|0
1636968420000|2021-11-15 09:27:00|1111.6|1111.2|1111.8|1111.4|1112|1111.6|1111.6|1111.2|2375
1636968430000|2021-11-15 09:27:10|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|1243
1636968440000|2021-11-15 09:27:20|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|98
1636968450000|2021-11-15 09:27:30|||||||||10
1636968460000|2021-11-15 09:27:40|1111.4||1111.6||1111.6||1111.4||0
1636968470000|2021-11-15 09:27:50|1111.4|1111|1110.6|1110.2|1111.4|1111|1110.6|1110.2|1445
1636968480000|2021-11-15 09:28:00|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1109.8|500
1636968490000|2021-11-15 09:28:10|1110.2|1109.8|1110.6|1110|1110.6|1110.4|1110.2|1109.6|799
1636968500000|2021-11-15 09:28:20|1110.4||1110.4||1110.4||1110.4||0
1636968520000|2021-11-15 09:28:40|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|819
1636968530000|2021-11-15 09:28:50|1110.2|1109.8|1110|1109.8|1110.2|1110|1110|1109.8|2752
1636968540000|2021-11-15 09:29:00|1110.2||1110.2||1110.2||1110.2||0
1636968560000|2021-11-15 09:29:20||1110||1110||1110||1109.8|0
1636968570000|2021-11-15 09:29:30|1110|1109.8|1109.6|1109.4|1110|1109.8|1109.6|1109.4|125
1636968580000|2021-11-15 09:29:40||1109.2||1109.2||1109.2||1109.2|0
1636968590000|2021-11-15 09:29:50||1109.4||1109.4||1109.4||1109.4|0
1636968620000|2021-11-15 09:30:20|1109.4|1109.2|1109|1108.6|1109.6|1109.2|1109|1108.4|847
1636968630000|2021-11-15 09:30:30|1109.2||1109.2||1109.2||1109.2||0
1636968650000|2021-11-15 09:30:50|1109||1109||1109||1109||0
1636968660000|2021-11-15 09:31:00|1109.2|1108.8|1109|1108.6|1109.2|1109|1109|1108.6|460
1636968670000|2021-11-15 09:31:10|1109.2||1109.2||1109.2||1109.2||0
1636968680000|2021-11-15 09:31:20|1109||1109||1109||1109||0
1636968690000|2021-11-15 09:31:30|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|2900
1636968700000|2021-11-15 09:31:40|1109|1108.6|1109.6|1109|1109.6|1109.2|1108.8|1108.6|2734
1636968710000|2021-11-15 09:31:50|1109.8|1109.2|1110.8|1110.4|1110.8|1110.4|1109.8|1109.2|400
1636968720000|2021-11-15 09:32:00|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.4|1110.2|123
1636968730000|2021-11-15 09:32:10|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|1397
1636968750000|2021-11-15 09:32:30|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|342
1636968760000|2021-11-15 09:32:40|1111.2|1110.8|1111.4|1111|1111.8|1111.2|1111.2|1110.8|22612
1636968770000|2021-11-15 09:32:50|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|302
1636968780000|2021-11-15 09:33:00||1110.8||1110.8||1111||1110.8|0
1636968790000|2021-11-15 09:33:10||1111||1111||1111||1111|0
1636968800000|2021-11-15 09:33:20|1111.2|1110.8|1111|1110.8|1111.2|1110.8|1111|1110.6|383
1636968820000|2021-11-15 09:33:40|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|1110.8|1110.4|418
1636968830000|2021-11-15 09:33:50|1111|1110.4|1110.8|1110.4|1111|1110.4|1110.8|1110.4|518
1636968840000|2021-11-15 09:34:00|1111||1111||1111||1111||0
1636968850000|2021-11-15 09:34:10||1110.6||1110.6||1110.8||1110.6|0
1636968860000|2021-11-15 09:34:20|1111.2|1110.8|1111.6|1111.4|1111.8|1111.4|1111.2|1110.8|3018
1636968870000|2021-11-15 09:34:30|1111.4|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|28
1636968890000|2021-11-15 09:34:50|1111.8|1111.4|1111.8|1111.4|1111.8|1111.6|1111.8|1111.4|0
1636968900000|2021-11-15 09:35:00|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|100
1636968920000|2021-11-15 09:35:20|1111.8|1111.8|1112|1111.8|1112.2|1112|1111.8|1111.6|11573
1636968940000|2021-11-15 09:35:40||1111.6||1111.8||1111.8||1111.6|339
1636968950000|2021-11-15 09:35:50|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|665
1636968960000|2021-11-15 09:36:00|1112||1112||1112||1112||0
1636968970000|2021-11-15 09:36:10|1112.2|1111.8|1112.6|1112.2|1112.6|1112.2|1112.2|1111.8|1693
1636968980000|2021-11-15 09:36:20|1112.4|1112|1111.8|1111.4|1112.4|1112|1111.8|1111.4|2762
1636968990000|2021-11-15 09:36:30|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|500
1636969000000|2021-11-15 09:36:40|1111.8||1112||1112||1111.8||0
1636969010000|2021-11-15 09:36:50|1111.8|1111.8|1112|1111.6|1112|1111.8|1111.8|1111.4|449
1636969020000|2021-11-15 09:37:00|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|0
1636969030000|2021-11-15 09:37:10|1112|1111.6|1112|1111.8|1112.4|1111.8|1112|1111.6|9727
1636969040000|2021-11-15 09:37:20|1112.2|1112|1112.2|1111.8|1112.4|1112|1112|1111.8|6475
1636969050000|2021-11-15 09:37:30|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|352
1636969060000|2021-11-15 09:37:40|1111.8||1111.8||1111.8||1111.8||0
1636969070000|2021-11-15 09:37:50|1111.6|1111.4|1111.8|1111.2|1111.8|1111.4|1111.6|1111.2|196
1636969080000|2021-11-15 09:38:00|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|0
1636969100000|2021-11-15 09:38:20|1111.4|1111.2|1111.6|1111.4|1111.6|1111.4|1111.4|1111|998
1636969110000|2021-11-15 09:38:30|1111.4|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|522
1636969120000|2021-11-15 09:38:40|1111.4||1111.6||1111.6||1111.4||0
1636969130000|2021-11-15 09:38:50|1111.8|1111.4|1111.8|1111.6|1112|1111.6|1111.8|1111.4|5061
1636969140000|2021-11-15 09:39:00|1111.6|1111.4|1112|1111.8|1112|1111.8|1111.6|1111.4|7409
1636969160000|2021-11-15 09:39:20|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|423
1636969170000|2021-11-15 09:39:30|1112|1111.8|1111.8|1111.6|1112|1111.8|1111.8|1111.6|0
1636969180000|2021-11-15 09:39:40|1112|1111.4|1111.6|1111.4|1112|1111.4|1111.6|1111.4|138
1636969190000|2021-11-15 09:39:50|1111.4|1111.2|1111.2|1111|1111.4|1111.4|1111.2|1110.8|7461
1636969200000|2021-11-15 09:40:00|1111.4||1111.4||1111.4||1111.2||0
1636969220000|2021-11-15 09:40:20|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111|3628
1636969230000|2021-11-15 09:40:30|1111.8|1111.4|1112|1111.6|1112|1111.8|1111.8|1111.4|4270
1636969240000|2021-11-15 09:40:40|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1636969260000|2021-11-15 09:41:00||1111.6||1111.6||1111.6||1111.6|0
1636969270000|2021-11-15 09:41:10|1112|1111.8|1111.8|1111.6|1112|1111.8|1111.8|1111.6|4084
1636969280000|2021-11-15 09:41:20|1112|1111.8|1112|1111.6|1112|1111.8|1111.8|1111.4|0
1636969290000|2021-11-15 09:41:30|1111.8||1111.8||1111.8||1111.8||0
1636969300000|2021-11-15 09:41:40|1112||1111.8||1112||1111.8||22
1636969310000|2021-11-15 09:41:50|1112||1112||1112||1111.8||0
1636969320000|2021-11-15 09:42:00|1111.8||1112||1112||1111.8||0
1636969330000|2021-11-15 09:42:10|1111.8||1111.8||1112||1111.8||215
1636969340000|2021-11-15 09:42:20||1111.4||1111.4||1111.4||1111.4|757
1636969360000|2021-11-15 09:42:40|1112|1111.6|1111.8|1111.6|1112|1111.8|1111.8|1111.6|5292
1636969380000|2021-11-15 09:43:00|1111.6|1111.4|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|1156
1636969390000|2021-11-15 09:43:10|1111.4|1111|1111.4|1111.2|1111.4|1111.2|1111.4|1111|0
1636969400000|2021-11-15 09:43:20|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1110.8|1033
1636969410000|2021-11-15 09:43:30|1111.2|1110.8|1111.4|1111.2|1111.4|1111.2|1111|1110.8|992
1636969420000|2021-11-15 09:43:40|1111.6|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.4|223
1636969450000|2021-11-15 09:44:10|1111.4|1111.2|1111.2|1110.8|1111.6|1111.2|1111.2|1110.8|2414
1636969470000|2021-11-15 09:44:30||1111||1111||1111||1110.8|0
1636969480000|2021-11-15 09:44:40|1111|1110.8|1111.2|1110.8|1111.2|1111|1111|1110.6|22
1636969490000|2021-11-15 09:44:50|1111||1111.2||1111.2||1111||80
1636969500000|2021-11-15 09:45:00|1111||1111.2||1111.2||1111||0
1636969510000|2021-11-15 09:45:10|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|2429
1636969520000|2021-11-15 09:45:20|1111|1110.8|1111.4|1111|1111.4|1111|1111|1110.8|5000
1636969550000|2021-11-15 09:45:50|1111.2|1110.8|1111.2|1110.8|1111.4|1110.8|1111.2|1110.8|0
1636969560000|2021-11-15 09:46:00|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|3096
1636969570000|2021-11-15 09:46:10|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|0
1636969580000|2021-11-15 09:46:20|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.4|1110|1017
1636969610000|2021-11-15 09:46:50||1110.4||1110.4||1110.4||1110.4|460
1636969620000|2021-11-15 09:47:00|1110.8|1110.2|1110.4|1110|1110.8|1110.4|1110.4|1110|427
1636969640000|2021-11-15 09:47:20|1110.2|1109.8|1110|1109.8|1110.2|1109.8|1110|1109.8|342
1636969650000|2021-11-15 09:47:30|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.2|1265
1636969660000|2021-11-15 09:47:40|1110|1109.6|1110|1109.6|1110|1109.8|1110|1109.6|560
1636969680000|2021-11-15 09:48:00||1109.8||1109.8||1109.8||1109.8|0
1636969690000|2021-11-15 09:48:10|1110.2|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.8|1784
1636969710000|2021-11-15 09:48:30|1110.4|1110|1110.4|1110|1110.6|1110|1110.4|1110|403
1636969720000|2021-11-15 09:48:40|1110.6|1110.2|1110.4|1110.2|1110.6|1110.2|1110.4|1110|886
1636969730000|2021-11-15 09:48:50|1110.6||1110.6||1110.6||1110.6||0
1636969750000|2021-11-15 09:49:10|1110.8|1110.4|1111|1110.4|1111|1110.4|1110.6|1110.4|106
1636969780000|2021-11-15 09:49:40|1110.8||1110.8||1110.8||1110.8||0
1636969790000|2021-11-15 09:49:50|1110.6|1110.6|1110.8|1110.6|1110.8|1110.6|1110.6|1110.4|500
1636969800000|2021-11-15 09:50:00|1110.6|1110.4|1110.6|1110.2|1110.6|1110.4|1110.4|1110|8877
1636969840000|2021-11-15 09:50:40|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|586
1636969850000|2021-11-15 09:50:50|1110.4||1110.4||1110.4||1110.4||0
1636969870000|2021-11-15 09:51:10|1110.6||1110.6||1110.6||1110.6||1526
1636969880000|2021-11-15 09:51:20|1110.8|1110.4|1111.2|1110.6|1111.2|1110.8|1110.8|1110.4|1276
1636969890000|2021-11-15 09:51:30|1111||1111.2||1111.2||1111||0
1636969900000|2021-11-15 09:51:40|1111||1111||1111||1111||0
1636969910000|2021-11-15 09:51:50|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|38
1636969920000|2021-11-15 09:52:00|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.8|598
1636969930000|2021-11-15 09:52:10|1111|1110.6|1111|1110.6|1111|1110.8|1110.8|1110.6|532
1636969940000|2021-11-15 09:52:20|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|0
1636969950000|2021-11-15 09:52:30|1111.4|1111|1111.4|1111.2|1111.6|1111.2|1111.4|1111|3044
1636969970000|2021-11-15 09:52:50|1111.6|1111.4|1111.4|1111.2|1111.8|1111.6|1111.4|1111.2|6878
1636969980000|2021-11-15 09:53:00|1111.6|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|70
1636970000000|2021-11-15 09:53:20|1111.6||1111.6||1111.6||1111.6||500
1636970010000|2021-11-15 09:53:30|1111.4|1111.2|1111.4|1111.2|1111.4|1111.2|1111.4|1111.2|50
1636970020000|2021-11-15 09:53:40|1111.6||1111.6||1111.6||1111.6||0
1636970030000|2021-11-15 09:53:50|1111.8||1111.8||1111.8||1111.8||0
1636970040000|2021-11-15 09:54:00|1112|1111.4|1112|1111.8|1112|1111.8|1111.8|1111.4|0
1636970050000|2021-11-15 09:54:10||1111.6||1111.6||1111.8||1111.6|1637
1636970060000|2021-11-15 09:54:20|1112.2|1111.8|1112.6|1112.4|1112.8|1112.4|1112.2|1111.8|6582
1636970110000|2021-11-15 09:55:10|1112.8||1112.8||1112.8||1112.8||220
1636970120000|2021-11-15 09:55:20|1112.6||1112.6||1112.6||1112.6||0
1636970130000|2021-11-15 09:55:30|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|4112
1636970140000|2021-11-15 09:55:40|1112.8|1112.4|1112.4|1112.2|1112.8|1112.4|1112.4|1112.2|3206
1636970150000|2021-11-15 09:55:50|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1111.8|369
1636970190000|2021-11-15 09:56:30|1112.6|1112.2|1112.8|1112.6|1112.8|1112.6|1112.6|1112.2|400
1636970230000|2021-11-15 09:57:10|1112.6|1112.4|1112.6|1112.4|1112.6|1112.4|1112.6|1112.2|4091
1636970240000|2021-11-15 09:57:20|1112.8|1112.2|1112.8|1112.4|1112.8|1112.4|1112.8|1112.2|0
1636970250000|2021-11-15 09:57:30|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1813
1636970260000|2021-11-15 09:57:40|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.4|1112|163
1636970270000|2021-11-15 09:57:50|1112.2||1112.2||1112.2||1112.2||0
1636970280000|2021-11-15 09:58:00|1112|1111.8|1112|1111.6|1112|1111.8|1112|1111.6|498
1636970290000|2021-11-15 09:58:10|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|1
1636970300000|2021-11-15 09:58:20|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1111.8|2271
1636970320000|2021-11-15 09:58:40|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|55
1636970330000|2021-11-15 09:58:50|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|879
1636970340000|2021-11-15 09:59:00||1112.2||1112.4||1112.4||1112.2|0
1636970350000|2021-11-15 09:59:10|1112.6||1112.6||1112.6||1112.6||0
1636970360000|2021-11-15 09:59:20|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|53
1636970370000|2021-11-15 09:59:30||1112.6||1112.6||1112.6||1112.6|0
1636970390000|2021-11-15 09:59:50||1112.4||1112.4||1112.4||1112.4|0
1636970410000|2021-11-15 10:00:10|1112.6|1112.2|1112.6|1112.4|1112.6|1112.4|1112.6|1112.2|3806
1636970450000|2021-11-15 10:00:50|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|2310
1636970460000|2021-11-15 10:01:00|1112.6|1112.6|1112.6|1112.2|1112.6|1112.6|1112.6|1112.2|2938
1636970470000|2021-11-15 10:01:10||1112.4||1112.4||1112.4||1112.4|0
1636970480000|2021-11-15 10:01:20|1112.8||1112.8||1112.8||1112.8||0
1636970490000|2021-11-15 10:01:30|1112.6||1112.6||1112.6||1112.6||0
1636970500000|2021-11-15 10:01:40|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|373
1636970510000|2021-11-15 10:01:50||1112.6||1112.4||1112.6||1112.4|277
1636970520000|2021-11-15 10:02:00||1112.6||1112.6||1112.6||1112.6|0
1636970530000|2021-11-15 10:02:10||1112.4||1112.4||1112.4||1112.4|0
1636970540000|2021-11-15 10:02:20||1112.6||1112.4||1112.6||1112.4|67
1636970550000|2021-11-15 10:02:30|1112.6|1112.6|1112.6|1112.2|1112.8|1112.6|1112.4|1112.2|1000
1636970560000|2021-11-15 10:02:40|1112.8|1112.4|1112.8|1112.6|1112.8|1112.6|1112.8|1112.4|0
1636970570000|2021-11-15 10:02:50||1112.4||1112.6||1112.6||1112.4|0
1636970600000|2021-11-15 10:03:20|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1112.6|1112.2|80
1636970620000|2021-11-15 10:03:40|1112.4||1112.4||1112.4||1112.4||0
1636970630000|2021-11-15 10:03:50|1112.2|1112|1112|1111.6|1112.2|1112|1111.8|1111.6|2041
1636970640000|2021-11-15 10:04:00|1111.8|1111.4|1112.4|1112|1112.4|1112.2|1111.8|1111.4|1102
1636970650000|2021-11-15 10:04:10|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1636970660000|2021-11-15 10:04:20|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1112|0
1636970680000|2021-11-15 10:04:40|1112.2||1112.2||1112.2||1112.2||0
1636970690000|2021-11-15 10:04:50|1112.4||1112.2||1112.4||1112.2||0
1636970710000|2021-11-15 10:05:10|1112.4|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|956
1636970730000|2021-11-15 10:05:30|1112.2|1112.2|1112.2|1112|1112.4|1112.2|1112.2|1112|2074
1636970740000|2021-11-15 10:05:40||1111.8||1111.8||1111.8||1111.8|134
1636970760000|2021-11-15 10:06:00||1112||1112||1112||1112|0
1636970770000|2021-11-15 10:06:10|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.8|250
1636970790000|2021-11-15 10:06:30|1112.2|1112|1112.2|1112|1112.2|1112|1112.2|1112|508
1636970810000|2021-11-15 10:06:50|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.8|0
1636970830000|2021-11-15 10:07:10|1111.8|1111.6|1111.4|1111|1111.8|1111.6|1111.2|1111|1109
1636970840000|2021-11-15 10:07:20|1111.2||1111.4||1111.4||1111.2||0
1636970850000|2021-11-15 10:07:30|1111.2|1111.2|1111.2|1111|1111.4|1111.2|1111.2|1111|0
1636970870000|2021-11-15 10:07:50||1110.8||1111||1111||1110.8|0
1636970880000|2021-11-15 10:08:00||1110.8||1111||1111||1110.8|0
1636970890000|2021-11-15 10:08:10|1111|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.8|285
1636970900000|2021-11-15 10:08:20||1110.6||1110.6||1110.6||1110.6|0
1636970910000|2021-11-15 10:08:30|1111|1110.4|1110.8|1110.2|1111|1110.4|1110.4|1110|745
1636970930000|2021-11-15 10:08:50|1110.6||1110.6||1110.6||1110.6||290
1636970940000|2021-11-15 10:09:00|1110.8||1110.8||1110.8||1110.8||0
1636970950000|2021-11-15 10:09:10|1110.6||1110.6||1110.6||1110.6||0
1636970960000|2021-11-15 10:09:20|1110.8|1110.4|1111.2|1110.6|1111.2|1110.6|1110.8|1110.4|4342
1636970970000|2021-11-15 10:09:30|1111||1111||1111.2||1111||0
1636970990000|2021-11-15 10:09:50|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|418
1636971020000|2021-11-15 10:10:20|1110.8|1110.4|1111|1110.8|1111.2|1110.8|1110.8|1110.4|722
1636971030000|2021-11-15 10:10:30|1111.2|1110.6|1111.2|1110.8|1111.2|1110.8|1111.2|1110.6|382
1636971050000|2021-11-15 10:10:50|1111|1110.6|1111.4|1111|1111.4|1111|1110.8|1110.6|352
1636971080000|2021-11-15 10:11:20|1111.2||1111.2||1111.2||1111.2||0
1636971090000|2021-11-15 10:11:30|1111|1110.6|1111|1110.8|1111|1110.8|1111|1110.6|10000
1636971100000|2021-11-15 10:11:40|1110.8|1110.6|1111|1110.8|1111|1110.8|1110.8|1110.6|38
1636971110000|2021-11-15 10:11:50|1111.2|1110.6|1111.2|1111|1111.2|1111|1111.2|1110.6|2909
1636971120000|2021-11-15 10:12:00||1110.8||1110.8||1110.8||1110.8|1247
1636971130000|2021-11-15 10:12:10|1111|1110.6|1110.8|1110.6|1111|1110.6|1110.8|1110.4|1543
1636971140000|2021-11-15 10:12:20|1111|1110.8|1111.2|1110.6|1111.2|1110.8|1111|1110.6|0
1636971150000|2021-11-15 10:12:30|1111|1110.8|1111|1110.6|1111.2|1111|1111|1110.6|0
1636971160000|2021-11-15 10:12:40|1111.2||1110.8||1111.2||1110.8||0
1636971170000|2021-11-15 10:12:50|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|5548
1636971180000|2021-11-15 10:13:00|1110.6||1111||1111||1110.6||23
1636971190000|2021-11-15 10:13:10||1110.6||1110.8||1110.8||1110.6|0
1636971200000|2021-11-15 10:13:20|1111.2|1111|1111.2|1111|1111.2|1111|1111.2|1111|2481
1636971230000|2021-11-15 10:13:50|||||||||250
1636971240000|2021-11-15 10:14:00|1111.4|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|1500
1636971250000|2021-11-15 10:14:10||1111.2||1111.2||1111.2||1111.2|0
1636971260000|2021-11-15 10:14:20|1111.6|1111.4|1112|1111.6|1112|1111.6|1111.6|1111.4|1308
1636971270000|2021-11-15 10:14:30|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|4186
1636971280000|2021-11-15 10:14:40|1112.2||1112.4||1112.4||1112.2||0
1636971300000|2021-11-15 10:15:00|1112.6|1112.2|1112.6|1112.4|1112.8|1112.6|1112.6|1112.2|486
1636971310000|2021-11-15 10:15:10|1112.8||1112.8||1112.8||1112.8||500
1636971320000|2021-11-15 10:15:20|1112.6||1112.8||1112.8||1112.6||0
1636971330000|2021-11-15 10:15:30|1112.6||1112.6||1112.8||1112.6||0
1636971340000|2021-11-15 10:15:40|||||||||40
1636971350000|2021-11-15 10:15:50|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|0
1636971360000|2021-11-15 10:16:00||1112.6||1112.6||1112.6||1112.6|0
1636971370000|2021-11-15 10:16:10||1112.4||1112.4||1112.4||1112.4|0
1636971380000|2021-11-15 10:16:20|1112.6|1112.2|1112.6|1112.2|1112.8|1112.2|1112.4|1112.2|835
1636971390000|2021-11-15 10:16:30|1112.4||1112.4||1112.4||1112.4||18
1636971400000|2021-11-15 10:16:40|1112.2|1112|1112.2|1112|1112.2|1112|1112|1111.8|5024
1636971410000|2021-11-15 10:16:50|1112.4||1112.2||1112.4||1112.2||0
1636971420000|2021-11-15 10:17:00||1111.8||1111.8||1111.8||1111.8|58
1636971440000|2021-11-15 10:17:20|1112.4||1112.4||1112.4||1112.4||0
1636971460000|2021-11-15 10:17:40|1112.2|1112|1112.2|1111.8|1112.2|1112|1112.2|1111.8|0
1636971480000|2021-11-15 10:18:00|1112|1112|1111.8|1111.6|1112|1112|1111.8|1111.4|645
1636971490000|2021-11-15 10:18:10||1111.4||1111.4||1111.4||1111.4|0
1636971500000|2021-11-15 10:18:20|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|500
1636971510000|2021-11-15 10:18:30|1111.4||1111.4||1111.6||1111.4||1253
1636971530000|2021-11-15 10:18:50|1111.6|1111.4|1112|1111.6|1112|1111.6|1111.6|1111.4|1980
1636971540000|2021-11-15 10:19:00|1111.8|1111.8|1112|1111.6|1112|1111.8|1111.8|1111.6|50
1636971550000|2021-11-15 10:19:10||1111.8||1111.8||1111.8||1111.8|0
1636971560000|2021-11-15 10:19:20|1112.2|1112|1112.2|1112|1112.2|1112|1112.2|1112|1684
1636971580000|2021-11-15 10:19:40|1112.4|1112.2|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|52
1636971590000|2021-11-15 10:19:50|1112.8|1112.4|1112.8|1112.6|1112.8|1112.6|1112.8|1112.4|0
1636971610000|2021-11-15 10:20:10|1112.6|1112.4|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|626
1636971620000|2021-11-15 10:20:20||1112.6||1112.6||1112.6||1112.6|500
1636971630000|2021-11-15 10:20:30||1112.4||1112.4||1112.4||1112.4|425
1636971660000|2021-11-15 10:21:00||1112.6||1112.6||1112.6||1112.6|0
1636971670000|2021-11-15 10:21:10||1112.4||1112.4||1112.6||1112.4|109
1636971680000|2021-11-15 10:21:20|1112.6|1112.6|1112.6|1112.4|1112.6|1112.6|1112.6|1112.4|1270
1636971690000|2021-11-15 10:21:30|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|1112.6|1112.4|86
1636971710000|2021-11-15 10:21:50||1112.4||1112.6||1112.6||1112.4|1043
1636971720000|2021-11-15 10:22:00|1112.6|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.4|404
1636971730000|2021-11-15 10:22:10|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|67
1636971750000|2021-11-15 10:22:30|1113|1112.8|1113|1112.8|1113|1112.8|1112.8|1112.8|7015
1636971770000|2021-11-15 10:22:50|1113.2|1113|1113.8|1113.4|1113.8|1113.4|1113.2|1113|10592
1636971780000|2021-11-15 10:23:00|1113.2|1113|1113.4|1113|1113.8|1113.4|1113.2|1113|17356
1636971790000|2021-11-15 10:23:10|1113.6|1113.2|1113.4|1113|1113.6|1113.4|1113.4|1113|6000
1636971800000|2021-11-15 10:23:20|1113.6|1112.8|1113.8|1113.4|1113.8|1113.4|1113.4|1112.8|461
1636971810000|2021-11-15 10:23:30|1114|1113.6|1113.6|1113.4|1114.4|1113.8|1113.4|1113|21695
1636971820000|2021-11-15 10:23:40|1113.8||1113.6||1113.8||1113.6||159
1636971830000|2021-11-15 10:23:50|1113.8||1113.8||1113.8||1113.8||914
1636971840000|2021-11-15 10:24:00|1113.6|1113.6|1113.6|1113.2|1113.6|1113.6|1113.4|1113.2|1120
1636971850000|2021-11-15 10:24:10|1113.8|1113.4|1113.8|1113.6|1114|1113.6|1113.8|1113.4|25328
1636971870000|2021-11-15 10:24:30|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|53
1636971880000|2021-11-15 10:24:40|1113.4|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113.2|1019
1636971900000|2021-11-15 10:25:00|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|269
1636971910000|2021-11-15 10:25:10|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|782
1636971930000|2021-11-15 10:25:30|1113.6||1113.8||1113.8||1113.6||1000
1636971940000|2021-11-15 10:25:40|1113.6||1113.6||1113.6||1113.6||0
1636971950000|2021-11-15 10:25:50|1113.8||1113.8||1113.8||1113.8||0
1636971960000|2021-11-15 10:26:00|1113.6||1113.6||1113.6||1113.6||0
1636971970000|2021-11-15 10:26:10|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|872
1636971980000|2021-11-15 10:26:20|1113.4|1113|1113.6|1113.2|1113.8|1113.4|1113.4|1113|5712
1636971990000|2021-11-15 10:26:30|1113.4|1112.8|1113.2|1112.6|1113.6|1113.2|1113.2|1112.6|9178
1636972000000|2021-11-15 10:26:40||1112.8||1112.8||1112.8||1112.8|0
1636972010000|2021-11-15 10:26:50|1113|1113|1113|1112.6|1113|1113|1113|1112.6|99
1636972020000|2021-11-15 10:27:00|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|500
1636972030000|2021-11-15 10:27:10|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.6|0
1636972050000|2021-11-15 10:27:30||1112.6||1112.8||1112.8||1112.6|0
1636972060000|2021-11-15 10:27:40|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|2187
1636972100000|2021-11-15 10:28:20|1113|1112.6|1112.6|1112.4|1113|1112.6|1112.6|1112|607
1636972110000|2021-11-15 10:28:30|1112.8|1112.2|1112.6|1112.2|1112.8|1112.2|1112.6|1112.2|0
1636972120000|2021-11-15 10:28:40|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1636972130000|2021-11-15 10:28:50|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1636972140000|2021-11-15 10:29:00|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|2268
1636972150000|2021-11-15 10:29:10|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.6|1250
1636972160000|2021-11-15 10:29:20|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|2410
1636972200000|2021-11-15 10:30:00|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|263
1636972210000|2021-11-15 10:30:10|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112|1111.8|4747
1636972220000|2021-11-15 10:30:20|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1112|0
1636972230000|2021-11-15 10:30:30|1112.2|1111.8|1112|1111.8|1112.2|1112|1112|1111.8|194
1636972240000|2021-11-15 10:30:40|1112.2||1112.2||1112.2||1112.2||0
1636972260000|2021-11-15 10:31:00|1112.4|1112.2|1112.2|1111.8|1112.4|1112.2|1112|1111.8|4114
1636972330000|2021-11-15 10:32:10|1112|1111.6|1111.8|1111.6|1112|1111.6|1111.8|1111.6|645
1636972340000|2021-11-15 10:32:20|1112.2|1111.6|1112.2|1111.6|1112.4|1111.8|1112|1111.4|3539
1636972350000|2021-11-15 10:32:30|1112|1111.4|1112|1111.4|1112|1111.4|1112|1111.2|0
1636972360000|2021-11-15 10:32:40|1111.8|1111.2|1112|1111.6|1112|1111.6|1111.8|1111.2|0
1636972370000|2021-11-15 10:32:50|1111.8|1111.4|1112.2|1111.6|1112.4|1111.8|1111.8|1111.2|916
1636972380000|2021-11-15 10:33:00|1112.4|1112|1112.8|1112.2|1112.8|1112.2|1112.4|1112|481
1636972390000|2021-11-15 10:33:10|1112.6|1112|1112.8|1112.2|1112.8|1112.2|1112.6|1112|0
1636972400000|2021-11-15 10:33:20|1112.6|1112|1112.8|1112.2|1112.8|1112.2|1112.6|1112|295
1636972420000|2021-11-15 10:33:40|1113|1112|1113|1112.2|1113|1112.2|1113|1112|0
1636972430000|2021-11-15 10:33:50|1112.8|1112|1112.6|1112|1112.8|1112.2|1112.6|1112|0
1636972440000|2021-11-15 10:34:00|1112.4|1112.2|1112.4|1111.8|1112.6|1112.2|1112.2|1111.8|0
1636972450000|2021-11-15 10:34:10|1112.2|1111.6|1112.2|1111.8|1112.2|1111.8|1112.2|1111.6|0
1636972460000|2021-11-15 10:34:20|1112.4|1111.6|1112.2|1111.6|1112.4|1111.6|1112.2|1111.6|100
1636972470000|2021-11-15 10:34:30||1111.8||1111.8||1111.8||1111.8|0
1636972480000|2021-11-15 10:34:40|1112.4||1112.4||1112.4||1112.4||0
1636972500000|2021-11-15 10:35:00|1112.2|1111.6|1112.4|1112|1112.4|1112|1112.2|1111.6|0
1636972510000|2021-11-15 10:35:10|1112.2|1111.8|1112.2|1111.4|1112.4|1111.8|1112.2|1111.4|0
1636972520000|2021-11-15 10:35:20||1111.6||1111.6||1111.6||1111.6|0
1636972550000|2021-11-15 10:35:50||1111.8||1111.8||1111.8||1111.8|0
1636972560000|2021-11-15 10:36:00|1112.4|1112|1112.6|1112|1112.6|1112|1112.4|1112|966
1636972570000|2021-11-15 10:36:10|1112.8|1112.2|1112.8|1112.4|1112.8|1112.4|1112.8|1112.2|0
1636972580000|2021-11-15 10:36:20|1113|1112.2|1113|1112.4|1113|1112.4|1113|1112.2|0
1636972590000|2021-11-15 10:36:30|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|0
1636972600000|2021-11-15 10:36:40|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|0
1636972620000|2021-11-15 10:37:00|1112.8|1112.4|1113|1112.4|1113.2|1112.6|1112.8|1112.4|250
1636972630000|2021-11-15 10:37:10|1113.4|1112.6|1113.4|1112.8|1113.6|1113|1113.2|1112.6|945
1636972650000|2021-11-15 10:37:30|1113.6|1113|1113.6|1113.2|1114|1113.6|1113.6|1113|1122
1636972660000|2021-11-15 10:37:40|1113.4|1113|1113.8|1113.2|1113.8|1113.2|1113.4|1113|810
1636972680000|2021-11-15 10:38:00|1113.6|1113|1113.4|1112.8|1113.6|1113|1113.2|1112.8|0
1636972710000|2021-11-15 10:38:30|1113.6|1113|1113.6|1113|1113.6|1113|1113.6|1113|0
1636972720000|2021-11-15 10:38:40|1113.4|1112.8|1114|1113.4|1114|1113.4|1113.4|1112.8|916
1636972740000|2021-11-15 10:39:00|1113.8|1113.2|1114|1113.4|1114.2|1113.6|1113.8|1113.2|307
1636972750000|2021-11-15 10:39:10|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.4|1113.8|1057
1636972800000|2021-11-15 10:40:00|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|1114.2|1113.6|377
1636972810000|2021-11-15 10:40:10|1114.6|1114|1114.4|1113.8|1114.6|1114|1114.4|1113.8|0
1636972820000|2021-11-15 10:40:20|1114.6|1114|1114.6|1114|1114.6|1114|1114.6|1114|0
1636972830000|2021-11-15 10:40:30|1114.4|1113.6|1114.4|1113.8|1114.4|1113.8|1114.2|1113.6|0
1636972840000|2021-11-15 10:40:40|1114.2|1113.6|1114.4|1113.8|1114.4|1113.8|1114.2|1113.6|500
1636972850000|2021-11-15 10:40:50|1114.2|1113.6|1114.2|1113.6|1114.2|1113.8|1114|1113.6|0
1636972860000|2021-11-15 10:41:00|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|0
1636972890000|2021-11-15 10:41:30|1114.2|1114|1114.4|1113.8|1114.6|1114|1114.2|1113.8|46
1636972900000|2021-11-15 10:41:40|1114.6|1114|1114.6|1114|1114.6|1114|1114.6|1114|0
1636972910000|2021-11-15 10:41:50|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|0
1636972920000|2021-11-15 10:42:00|1114.6|1114|1114.4|1114|1114.6|1114|1114.4|1114|0
1636972930000|2021-11-15 10:42:10|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1636972940000|2021-11-15 10:42:20|1114.4|1114|1115|1114.4|1115|1114.4|1114.4|1114|349
1636972950000|2021-11-15 10:42:30|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|129
1636972960000|2021-11-15 10:42:40|1114.8|1114.4|1114.8|1114.2|1114.8|1114.4|1114.8|1114.2|0
1636972970000|2021-11-15 10:42:50|1115|1114.4|1115.2|1114.6|1115.2|1114.6|1115|1114.4|3119
1636973010000|2021-11-15 10:43:30|1114.8|1114.2|1114.8|1114.2|1115|1114.4|1114.8|1114.2|654
1636973030000|2021-11-15 10:43:50|1115|1114.4|1114.6|1114.2|1115|1114.6|1114.6|1114.2|0
1636973040000|2021-11-15 10:44:00|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|684
1636973050000|2021-11-15 10:44:10|1115|1114.6|1115|1114.4|1115.2|1114.6|1115|1114.4|84
1636973080000|2021-11-15 10:44:40|1115.2|1114.6|1114.8|1114.4|1115.2|1114.6|1114.8|1114.4|0
1636973090000|2021-11-15 10:44:50|1115|1114.2|1114.8|1114.2|1115|1114.2|1114.8|1114.2|0
1636973100000|2021-11-15 10:45:00|1115|1114.4|1115|1114.4|1115|1114.4|1115|1114.4|16
1636973120000|2021-11-15 10:45:20|1114.8|1114.2|1115|1114.4|1115|1114.4|1114.8|1114.2|200
1636973130000|2021-11-15 10:45:30|1114.8|1114.2|1115|1114.6|1115|1114.6|1114.8|1114.2|912
1636973140000|2021-11-15 10:45:40|1115.2|1114.8|1116.2|1115.8|1116.2|1115.8|1115|1114.6|2581
1636973160000|2021-11-15 10:46:00|1115.8|1115.6|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|0
1636973170000|2021-11-15 10:46:10|1116|1115.2|1116|1115.2|1116|1115.4|1115.8|1115.2|281
1636973180000|2021-11-15 10:46:20|1115.4|1114.8|1115.2|1114.6|1115.4|1114.8|1115.2|1114.6|0
1636973200000|2021-11-15 10:46:40|1115.4|1114.8|1115.2|1114.6|1115.4|1114.8|1114.8|1114.2|1552
1636973210000|2021-11-15 10:46:50|1115|1114.4|1115|1114.4|1115|1114.4|1115|1114.4|0
1636973230000|2021-11-15 10:47:10|1115.2|1114.6|1115.2|1114.6|1115.2|1114.6|1115.2|1114.4|0
1636973250000|2021-11-15 10:47:30|1114.8|1114.6|1114.8|1114.4|1114.8|1114.6|1114.6|1114|1471
1636973270000|2021-11-15 10:47:50||1114.6||1114.6||1114.6||1114.6|0
1636973280000|2021-11-15 10:48:00|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.6|1319
1636973300000|2021-11-15 10:48:20|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|1408
1636973310000|2021-11-15 10:48:30|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.6|2043
1636973320000|2021-11-15 10:48:40|||||||||360
1636973330000|2021-11-15 10:48:50|1114.6|1114.4|1114.4|1114.2|1114.8|1114.4|1114.4|1114|2
1636973340000|2021-11-15 10:49:00|1114.6|1114|1114.4|1114|1114.6|1114|1114.2|1114|1015
1636973350000|2021-11-15 10:49:10|1114.6|1114.2|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|3749
1636973370000|2021-11-15 10:49:30||1114||1114.4||1114.4||1114|0
1636973380000|2021-11-15 10:49:40|1114.4|1114.2|1114.4|1114|1114.6|1114.4|1114.4|1114|737
1636973400000|2021-11-15 10:50:00|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|989
1636973410000|2021-11-15 10:50:10|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|0
1636973420000|2021-11-15 10:50:20||1114.8||1114.6||1114.8||1114.6|500
1636973430000|2021-11-15 10:50:30|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|300
1636973450000|2021-11-15 10:50:50|1114.6||1114.8||1114.8||1114.6||0
1636973480000|2021-11-15 10:51:20|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|12
1636973500000|2021-11-15 10:51:40|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1114.8|868
1636973510000|2021-11-15 10:51:50||1115.2||1115.2||1115.2||1115.2|0
1636973520000|2021-11-15 10:52:00|1115.6||1115.6||1115.6||1115.4||824
1636973530000|2021-11-15 10:52:10|1115.4|1115|1116|1115.6|1116.2|1115.8|1115.2|1115|2448
1636973540000|2021-11-15 10:52:20||1115.8||1115.8||1115.8||1115.8|0
1636973550000|2021-11-15 10:52:30|1116.2||1116.2||1116.2||1116.2||0
1636973560000|2021-11-15 10:52:40|1116||1116.4||1116.4||1116||0
1636973570000|2021-11-15 10:52:50|1116.6|1116|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1636973590000|2021-11-15 10:53:10|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|349
1636973600000|2021-11-15 10:53:20|1116.4|1116|1116|1115.8|1116.4|1116|1116|1115.8|1275
1636973610000|2021-11-15 10:53:30|1116.6|1116.4|1116.4|1116|1116.6|1116.4|1116.4|1115.8|8000
1636973620000|2021-11-15 10:53:40|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|1050
1636973630000|2021-11-15 10:53:50|1116|1115.8|1116.4|1116|1116.4|1116|1116|1115.8|8043
1636973640000|2021-11-15 10:54:00|1116.6|1116.2|1116.4|1116.2|1116.6|1116.4|1116.4|1116.2|1565
1636973650000|2021-11-15 10:54:10|1116.6|1116.4|1116.4|1116.2|1116.6|1116.4|1116.4|1116.2|1435
1636973660000|2021-11-15 10:54:20|1116.2|1115.8|1116|1115.4|1116.2|1115.8|1115.8|1115.4|6838
1636973670000|2021-11-15 10:54:30|1115.8|1115.2|1115.8|1115.4|1116|1115.6|1115.6|1115.2|2248
1636973680000|2021-11-15 10:54:40||1115.6||1115.6||1115.6||1115.6|0
1636973700000|2021-11-15 10:55:00|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115|823
1636973710000|2021-11-15 10:55:10|1115.4||1115.4||1115.4||1115.4||0
1636973720000|2021-11-15 10:55:20|1115.6||1115.6||1115.6||1115.6||250
1636973730000|2021-11-15 10:55:30|1115.8|1115.4|1115.8|1115.2|1115.8|1115.6|1115.8|1115.2|1124
1636973740000|2021-11-15 10:55:40|1115.6||1115.6||1115.6||1115.6||300
1636973750000|2021-11-15 10:55:50||1115||1115.2||1115.2||1115|0
1636973780000|2021-11-15 10:56:20|1115.4|1115|1115|1114.8|1115.4|1115|1115|1114.6|1398
1636973790000|2021-11-15 10:56:30|1115.2||1115.2||1115.2||1115.2||809
1636973800000|2021-11-15 10:56:40|1115.4|1115|1115|1114.8|1115.4|1115.2|1115|1114.8|1411
1636973810000|2021-11-15 10:56:50|1115.2||1115||1115.2||1115||0
1636973820000|2021-11-15 10:57:00|1115.2||1115.2||1115.2||1115.2||9
1636973830000|2021-11-15 10:57:10|1115||1115||1115.2||1115||0
1636973840000|2021-11-15 10:57:20|1115.2||1115.2||1115.2||1115.2||1460
1636973850000|2021-11-15 10:57:30|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|1021
1636973890000|2021-11-15 10:58:10|1115.2||1115.2||1115.2||1115.2||0
1636973900000|2021-11-15 10:58:20|1115.4||1115.2||1115.4||1115.2||0
1636973920000|2021-11-15 10:58:40|1115|1114.8|1115|1114.8|1115|1114.8|1115|1114.6|817
1636973930000|2021-11-15 10:58:50|1115.2||1115.2||1115.2||1115.2||0
1636973950000|2021-11-15 10:59:10|1115.4|1115|1115.2|1114.8|1115.6|1115.2|1115.2|1114.8|5041
1636973960000|2021-11-15 10:59:20|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.2|51
1636973980000|2021-11-15 10:59:40|1114.6||1114.8||1114.8||1114.6||0
1636973990000|2021-11-15 10:59:50||1114.6||1114.4||1114.6||1114.4|452
1636974000000|2021-11-15 11:00:00||1114.2||1114.2||1114.2||1114.2|0
1636974010000|2021-11-15 11:00:10||1114.4||1114.4||1114.4||1114.4|0
1636974030000|2021-11-15 11:00:30||1114.6||1114.6||1114.6||1114.6|0
1636974050000|2021-11-15 11:00:50|1115|1114.8|1115|1114.8|1115|1114.8|1115|1114.8|2
1636974060000|2021-11-15 11:01:00||1114.6||1114.6||1114.6||1114.6|190
1636974070000|2021-11-15 11:01:10|1114.8||1115||1115||1114.8||0
1636974080000|2021-11-15 11:01:20|1114.8||1114.8||1114.8||1114.8||0
1636974090000|2021-11-15 11:01:30|1115||1115||1115||1114.8||0
1636974100000|2021-11-15 11:01:40|1114.8||1115||1115||1114.8||0
1636974110000|2021-11-15 11:01:50|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|930
1636974120000|2021-11-15 11:02:00|1115|1114.2|1114.4|1114.2|1115|1114.2|1114.4|1114|783
1636974130000|2021-11-15 11:02:10|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|297
1636974180000|2021-11-15 11:03:00|1114.6|1114.6|1114.6|1114.2|1114.6|1114.6|1114.6|1114.2|537
1636974190000|2021-11-15 11:03:10|1114.4||1114.6||1114.6||1114.4||661
1636974200000|2021-11-15 11:03:20||1114.4||1114.2||1114.4||1114.2|484
1636974220000|2021-11-15 11:03:40|1114.4|1114|1114|1113.6|1114.4|1114|1114|1113.6|1543
1636974310000|2021-11-15 11:05:10|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1944
1636974330000|2021-11-15 11:05:30|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|1520
1636974340000|2021-11-15 11:05:40|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.4|2533
1636974350000|2021-11-15 11:05:50|1113.8|1113.4|1114.2|1113.8|1114.2|1113.8|1113.6|1113.2|3711
1636974380000|2021-11-15 11:06:20|1114|1113.6|1114|1113.6|1114.2|1113.8|1113.8|1113.6|63
1636974400000|2021-11-15 11:06:40|1113.8||1113.8||1113.8||1113.8||0
1636974410000|2021-11-15 11:06:50|1113.6|1113.4|1113.6|1113.4|1113.8|1113.4|1113.6|1113.4|0
1636974420000|2021-11-15 11:07:00|1113.8|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|410
1636974440000|2021-11-15 11:07:20|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|250
1636974460000|2021-11-15 11:07:40||1113.2||1113.2||1113.2||1113.2|0
1636974470000|2021-11-15 11:07:50|1113.6|1113.4|1113.4|1113.2|1113.6|1113.4|1113.4|1113.2|895
1636974480000|2021-11-15 11:08:00|1113.6||1113.4||1113.6||1113.4||2
1636974500000|2021-11-15 11:08:20|1113.2|1113|1113.2|1113|1113.4|1113|1113.2|1113|433
1636974530000|2021-11-15 11:08:50|1113.4||1113.4||1113.4||1113.4||129
1636974550000|2021-11-15 11:09:10|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|381
1636974560000|2021-11-15 11:09:20|1113|1112.6|1113.4|1112.8|1113.4|1112.8|1113|1112.6|1825
1636974570000|2021-11-15 11:09:30|1113.2|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|120
1636974590000|2021-11-15 11:09:50|1113.6|1113.2|1113.6|1113.4|1113.6|1113.4|1113.6|1113.2|3310
1636974600000|2021-11-15 11:10:00|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|84
1636974610000|2021-11-15 11:10:10|1113.8||1114||1114||1113.8||0
1636974630000|2021-11-15 11:10:30|1113.8||1114||1114||1113.8||0
1636974650000|2021-11-15 11:10:50||1113.8||1113.8||1113.8||1113.8|0
1636974680000|2021-11-15 11:11:20|1114.2|1114|1114|1113.6|1114.4|1114|1114|1113.6|2695
1636974690000|2021-11-15 11:11:30||1113.8||1113.8||1113.8||1113.8|0
1636974730000|2021-11-15 11:12:10|1114.2||1114||1114.2||1114||985
1636974740000|2021-11-15 11:12:20|1113.8|1113.6|1114.2|1113.8|1114.2|1113.8|1113.6|1113.4|1710
1636974760000|2021-11-15 11:12:40|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.2|1113.8|2924
1636974780000|2021-11-15 11:13:00|1114.4|1114.4|1114.4|1114.2|1114.4|1114.4|1114.4|1114|1116
1636974790000|2021-11-15 11:13:10||1114||1114||1114||1114|0
1636974800000|2021-11-15 11:13:20||1113.8||1113.8||1113.8||1113.8|0
1636974810000|2021-11-15 11:13:30||1114||1114||1114||1113.8|0
1636974830000|2021-11-15 11:13:50|||||||||163
1636974840000|2021-11-15 11:14:00||1114.2||1114||1114.2||1114|0
1636974860000|2021-11-15 11:14:20||1114.2||1114||1114.2||1114|250
1636974870000|2021-11-15 11:14:30|1114.2|1113.8|1114.4|1113.8|1114.4|1113.8|1114.2|1113.8|430
1636974880000|2021-11-15 11:14:40|1114.2|1113.6|1113.6|1113.2|1114.2|1113.6|1113.6|1113.2|320
1636974900000|2021-11-15 11:15:00|1113.4|1113|1113.4|1113.2|1113.4|1113.2|1113.4|1113|623
1636974910000|2021-11-15 11:15:10|1113.6||1113.6||1113.6||1113.6||0
1636974920000|2021-11-15 11:15:20||1113.4||1113.4||1113.4||1113.4|0
1636974970000|2021-11-15 11:16:10|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|156
1636974990000|2021-11-15 11:16:30|1113.6|1113.4|1114.2|1113.6|1114.2|1113.6|1113.6|1113.4|4524
1636975000000|2021-11-15 11:16:40|1114|1113.8|1116.4|1116|1117|1116.8|1114|1113.8|33460
1636975010000|2021-11-15 11:16:50|1116.2|1115.8|1117.2|1116.8|1117.4|1117|1115.6|1115.2|14660
1636975020000|2021-11-15 11:17:00|1117.4|1117|1116.8|1116.2|1118.6|1118.2|1116.2|1115.8|54300
1636975030000|2021-11-15 11:17:10|1116.6|1116|1116.4|1115.8|1116.6|1116.2|1116|1115.6|5919
1636975040000|2021-11-15 11:17:20|1116.6|1116|1117.6|1117|1118|1117.6|1116.4|1116|10237
1636975050000|2021-11-15 11:17:30|1117.4|1117.2|1116.8|1116.4|1117.6|1117.2|1116.8|1116.4|3969
1636975060000|2021-11-15 11:17:40|1117|1116.6|1118|1117.6|1118|1117.6|1116.8|1116.4|9719
1636975070000|2021-11-15 11:17:50|1117.8|1117.4|1117.8|1117.4|1117.8|1117.6|1117.8|1117.4|0
1636975080000|2021-11-15 11:18:00|1118|1117.6|1118.6|1118|1118.8|1118.4|1118|1117.6|9860
1636975090000|2021-11-15 11:18:10|1118.4|1117.8|1118.4|1117.8|1118.4|1117.8|1118|1117.6|248
1636975100000|2021-11-15 11:18:20|1118.6|1118|1118.4|1117.8|1118.8|1118.2|1118.2|1117.8|100
1636975110000|2021-11-15 11:18:30|1118|1117.6|1118.4|1118|1118.4|1118|1118|1117.6|1299
1636975130000|2021-11-15 11:18:50|1118.2|1117.4|1117.4|1116.8|1118.2|1117.6|1117.2|1116.6|8574
1636975140000|2021-11-15 11:19:00|1117.6|1117|1117.6|1117|1117.8|1117.2|1117.4|1116.8|301
1636975150000|2021-11-15 11:19:10|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|1117.8|1117|0
1636975160000|2021-11-15 11:19:20|1117.6|1117|1117.4|1117|1117.6|1117|1117.4|1116.8|0
1636975170000|2021-11-15 11:19:30|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1636975180000|2021-11-15 11:19:40|1118|1117.6|1118|1117.4|1118.4|1118|1118|1117.4|3848
1636975190000|2021-11-15 11:19:50|1118.2|1117.6|1118|1117.4|1118.2|1117.6|1117.6|1117.4|1000
1636975200000|2021-11-15 11:20:00|1118.2|1117.6|1118|1117.6|1118.2|1117.8|1118|1117.6|1380
1636975210000|2021-11-15 11:20:10|1117.8|1117.4|1118|1117.6|1118.2|1117.6|1117.8|1117.4|76
1636975220000|2021-11-15 11:20:20|1117.8|1117.4|1118|1117.6|1118.2|1117.8|1117.8|1117.4|1773
1636975230000|2021-11-15 11:20:30|1118.2|1117.8|1118|1117.8|1118.2|1117.8|1118|1117.8|0
1636975240000|2021-11-15 11:20:40|1118.2|1118|1118.4|1118|1118.4|1118.2|1118|1117.8|10331
1636975250000|2021-11-15 11:20:50|1118.2|1117.8|1118.2|1118|1118.6|1118.2|1118|1117.6|7440
1636975260000|2021-11-15 11:21:00|1118.4|1117.8|1118.6|1118|1118.6|1118.2|1118|1117.6|581
1636975270000|2021-11-15 11:21:10||1118.2||1118.2||1118.2||1118.2|0
1636975280000|2021-11-15 11:21:20|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|5
1636975290000|2021-11-15 11:21:30||1118.4||1118.2||1118.4||1118.2|0
1636975300000|2021-11-15 11:21:40|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|1524
1636975310000|2021-11-15 11:21:50|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|1000
1636975320000|2021-11-15 11:22:00|1119.6|1119.2|1119.6|1119|1119.8|1119.4|1119.6|1119|0
1636975330000|2021-11-15 11:22:10|1119.8|1119.2|1119.2|1118.8|1119.8|1119.6|1119|1118.6|14285
1636975340000|2021-11-15 11:22:20|1119.4|1119|1119.2|1118.8|1119.4|1119.2|1119.2|1118.8|1005
1636975350000|2021-11-15 11:22:30|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.4|1119|143
1636975360000|2021-11-15 11:22:40|1119.6|1119.4|1119.8|1119.4|1120|1119.8|1119|1118.8|16598
1636975370000|2021-11-15 11:22:50|1120|1119.6|1119.8|1119.4|1120|1119.8|1119.8|1119.4|1020
1636975380000|2021-11-15 11:23:00|1120|1119.6|1120|1119.6|1120|1119.6|1120|1119.6|1210
1636975390000|2021-11-15 11:23:10|1120.4|1119.8|1120.2|1119.8|1120.4|1120|1120.2|1119.8|17017
1636975400000|2021-11-15 11:23:20||1120||1120||1120||1120|14193
1636975410000|2021-11-15 11:23:30|||||||||2504
1636975420000|2021-11-15 11:23:40|1120.4|1120.2|1120.6|1120.4|1120.6|1120.4|1120.4|1120.2|2401
1636975430000|2021-11-15 11:23:50|1120.8|1120.6|1121|1120.6|1121.2|1121|1120.4|1120.2|38836
1636975440000|2021-11-15 11:24:00|1121.2|1120.8|1121.6|1121.2|1121.8|1121.2|1120.8|1120.4|7937
1636975450000|2021-11-15 11:24:10|1121.8|1121.4|1121.8|1121.2|1121.8|1121.6|1121.8|1121.2|691
1636975460000|2021-11-15 11:24:20|1121.2|1121|1122|1121.6|1122|1121.8|1121.2|1121|24375
1636975470000|2021-11-15 11:24:30|1121.8|1121.4|1122|1121.8|1122|1121.8|1121.8|1121.4|7392
1636975480000|2021-11-15 11:24:40|1121.8|1121.6|1122|1121.8|1122.6|1122.2|1121.8|1121.4|16072
1636975490000|2021-11-15 11:24:50|1122.2|1122|1122.8|1122.2|1123|1122.6|1122.2|1121.8|2489
1636975500000|2021-11-15 11:25:00|1123|1122|1123.4|1122.8|1123.6|1123|1122.8|1122|10747
1636975510000|2021-11-15 11:25:10|1123.6|1123|1122.6|1122.2|1123.8|1123.2|1122.6|1122.2|13810
1636975520000|2021-11-15 11:25:20|1122.8|1122.4|1123.2|1122.6|1123.2|1122.8|1122.8|1122.4|18265
1636975530000|2021-11-15 11:25:30|1123.4|1122.8|1123.6|1123.4|1123.6|1123.4|1123.2|1122.8|3876
1636975540000|2021-11-15 11:25:40|1123.8|1123.2|1123|1122.4|1124|1123.4|1122.8|1122.4|3611
1636975550000|2021-11-15 11:25:50|1122.8|1122|1122.4|1121.8|1123|1122.6|1121.4|1121.2|23931
1636975560000|2021-11-15 11:26:00|1122.6|1122|1122.2|1122|1122.8|1122.4|1122|1121.6|12064
1636975570000|2021-11-15 11:26:10|1122.4|1121.8|1122|1121.6|1122.4|1122|1122|1121.6|1082
1636975580000|2021-11-15 11:26:20|1121.8|1121.4|1121.4|1121|1121.8|1121.4|1121.2|1120.8|2874
1636975590000|2021-11-15 11:26:30|1121.2|1120.8|1121.4|1121|1121.4|1121|1121|1120.4|422
1636975600000|2021-11-15 11:26:40|1121.2|1120.8|1121|1120.4|1121.4|1121|1120.6|1120.4|1965
1636975610000|2021-11-15 11:26:50|1121.2|1120.6|1121.2|1120.6|1121.4|1121|1120.6|1120.4|11773
1636975620000|2021-11-15 11:27:00|1121.4|1120.8|1121.4|1121|1121.4|1121.2|1121.4|1120.8|1049
1636975630000|2021-11-15 11:27:10|1121.6|1121.2|1121.6|1121|1121.8|1121.2|1121.2|1121|3952
1636975640000|2021-11-15 11:27:20|1121.4|1120.8|1121.2|1120.8|1121.4|1121|1121|1120.6|4381
1636975650000|2021-11-15 11:27:30|1121.4|1121|1121|1120.8|1121.4|1121|1121|1120.6|3990
1636975660000|2021-11-15 11:27:40|1121.2|1120.6|1121|1120.6|1121.2|1120.8|1120.8|1120.6|1011
1636975670000|2021-11-15 11:27:50|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.6|1120|1312
1636975680000|2021-11-15 11:28:00|1121.2|1120.8|1120.6|1120.2|1121.2|1120.8|1120.4|1120.2|3384
1636975690000|2021-11-15 11:28:10|1120.8|1120.4|1120.6|1120.4|1120.8|1120.6|1120.6|1120.4|0
1636975700000|2021-11-15 11:28:20|1120.8||1120.8||1120.8||1120.6||713
1636975710000|2021-11-15 11:28:30|1120.6|1120|1120.4|1120|1120.6|1120.2|1120.2|1119.8|7821
1636975730000|2021-11-15 11:28:50|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.4|1315
1636975740000|2021-11-15 11:29:00|1119.8|1119.2|1119.8|1119.6|1120|1119.8|1119.8|1119.2|4721
1636975750000|2021-11-15 11:29:10|1119.6|1119.2|1119.8|1119.4|1120|1119.6|1119.4|1119|6396
1636975760000|2021-11-15 11:29:20|1120|1119.6|1120.4|1119.8|1120.4|1119.8|1120|1119.6|0
1636975790000|2021-11-15 11:29:50|1120.2|1119.6|1119.2|1118.8|1120.2|1119.6|1119.2|1118.8|965
1636975800000|2021-11-15 11:30:00|1119.4|1119|1119.6|1119|1119.6|1119|1119.2|1118.8|519
1636975810000|2021-11-15 11:30:10|1119.4|1119.2|1119.6|1119|1119.6|1119.2|1119.4|1119|400
1636975820000|2021-11-15 11:30:20|1119.4|1118.8|1118.6|1118.4|1119.4|1118.8|1118.6|1118.2|13133
1636975830000|2021-11-15 11:30:30|1118.8|1118.2|1118.8|1118.4|1119|1118.6|1118.4|1118|7760
1636975840000|2021-11-15 11:30:40|1119|1118.2|1118.6|1118.2|1119|1118.2|1118.4|1118|3399
1636975850000|2021-11-15 11:30:50|1118.4|1118|1118.4|1118|1118.4|1118|1118.2|1117.8|2300
1636975860000|2021-11-15 11:31:00|1118.6|1118.2|1118.4|1118.2|1118.6|1118.4|1118.4|1118|1030
1636975870000|2021-11-15 11:31:10|1118.6|1118|1118|1117.8|1118.6|1118|1118|1117.6|2285
1636975880000|2021-11-15 11:31:20|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1118|3342
1636975890000|2021-11-15 11:31:30|1118.2|1117.8|1117.8|1117.4|1118.2|1117.8|1117.8|1117.2|1195
1636975900000|2021-11-15 11:31:40|1118||1118||1118||1118||0
1636975910000|2021-11-15 11:31:50|1117.8|1117.2|1117.4|1117.2|1117.8|1117.2|1117.4|1117.2|2284
1636975920000|2021-11-15 11:32:00|1117.6|1117.4|1117.6|1117.2|1117.6|1117.4|1117.6|1117.2|1108
1636975940000|2021-11-15 11:32:20|1117.4|1117|1117.4|1117|1117.6|1117.2|1117.4|1117|16
1636975950000|2021-11-15 11:32:30|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|238
1636975970000|2021-11-15 11:32:50|1117.4|1117|1117|1116.4|1117.4|1117|1117|1116.4|3032
1636975980000|2021-11-15 11:33:00|1117.2|1116.6|1117.4|1117|1117.6|1117|1117.2|1116.4|5100
1636975990000|2021-11-15 11:33:10|1117.6|1117.2|1117.2|1116.6|1117.6|1117.2|1116.8|1116.6|4799
1636976000000|2021-11-15 11:33:20|1117.4|1116.8|1117.4|1117|1117.8|1117.4|1117.4|1116.8|156
1636976010000|2021-11-15 11:33:30|1117.6|1117.2|1117.6|1117.2|1117.6|1117.4|1117.6|1117.2|0
1636976020000|2021-11-15 11:33:40|1117.4|1117|1117.6|1117|1117.6|1117|1117.4|1117|0
1636976030000|2021-11-15 11:33:50|1117.4|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|0
1636976040000|2021-11-15 11:34:00|1117.2|1116.8|1117.4|1116.8|1117.4|1116.8|1117|1116.8|849
1636976060000|2021-11-15 11:34:20|1117.2|1116.6|1116.6|1116.2|1117.2|1116.6|1116.6|1116.2|3736
1636976080000|2021-11-15 11:34:40|1116.8|1116.4|1117|1116.4|1117|1116.8|1116.8|1116.4|100
1636976100000|2021-11-15 11:35:00|1117.2|1116.6|1117.4|1117|1117.4|1117.2|1117|1116.6|365
1636976110000|2021-11-15 11:35:10|1117.6|1117.2|1117.4|1117.2|1117.8|1117.4|1117.4|1117.2|309
1636976120000|2021-11-15 11:35:20|1117.2|1117|1117.8|1117.2|1117.8|1117.2|1117.2|1117|10000
1636976130000|2021-11-15 11:35:30||1117.4||1117.4||1117.4||1117.4|0
1636976160000|2021-11-15 11:36:00|1118|1117.6|1118.8|1118.2|1118.8|1118.4|1118|1117.6|2408
1636976170000|2021-11-15 11:36:10|1118.6|1118.4|1118.8|1118.2|1118.8|1118.4|1118.4|1118|1013
1636976180000|2021-11-15 11:36:20|1118.6|1118|1118.4|1118|1118.6|1118|1118.4|1118|0
1636976190000|2021-11-15 11:36:30|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|1506
1636976200000|2021-11-15 11:36:40||1117.8||1117.8||1118||1117.8|0
1636976210000|2021-11-15 11:36:50||1118||1117.8||1118||1117.8|0
1636976220000|2021-11-15 11:37:00|1118.2|1117.6|1118.2|1117.6|1118.2|1117.8|1117.8|1117.2|1150
1636976230000|2021-11-15 11:37:10|1118|1117.4|1118|1117.4|1118|1117.4|1117.8|1117.4|0
1636976240000|2021-11-15 11:37:20|1117.8|1117.2|1117.6|1117.2|1117.8|1117.2|1117.4|1117|48
1636976250000|2021-11-15 11:37:30|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1636976260000|2021-11-15 11:37:40|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|48
1636976270000|2021-11-15 11:37:50|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1636976280000|2021-11-15 11:38:00|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|5
1636976290000|2021-11-15 11:38:10|1117.8|1117.4|1117.4|1117|1117.8|1117.4|1117.4|1117|2782
1636976300000|2021-11-15 11:38:20|1117.6|1117.2|1118.2|1117.8|1118.4|1118|1117.6|1117|11171
1636976320000|2021-11-15 11:38:40|1118|1117.6|1117.8|1117.6|1118|1117.6|1117.8|1117.6|500
1636976340000|2021-11-15 11:39:00|1118|1117.4|1118|1117.6|1118|1117.8|1117.8|1117.4|15898
1636976350000|2021-11-15 11:39:10|1117.8||1118||1118||1117.8||0
1636976360000|2021-11-15 11:39:20|1118.2|1117.8|1118.6|1118.2|1118.6|1118.2|1118.2|1117.8|5529
1636976370000|2021-11-15 11:39:30|1118.8|1118.4|1118.8|1118.6|1118.8|1118.6|1118.6|1118.4|463
1636976380000|2021-11-15 11:39:40|1118.6|1118.4|1118.8|1118.2|1118.8|1118.4|1118.6|1118.2|400
1636976390000|2021-11-15 11:39:50|1119|1118.4|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1636976400000|2021-11-15 11:40:00|1119|1118.6|1119.2|1118.6|1119.2|1118.8|1119|1118.4|5
1636976420000|2021-11-15 11:40:20|1119|1118.8|1118.8|1118.6|1119|1118.8|1118.8|1118.6|500
1636976430000|2021-11-15 11:40:30|1119||1119||1119||1119||0
1636976460000|2021-11-15 11:41:00|1119.2|1118.8|1119.2|1118.8|1119.4|1119|1119.2|1118.8|0
1636976470000|2021-11-15 11:41:10||1119||1119||1119||1119|21
1636976480000|2021-11-15 11:41:20|1119|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|888
1636976490000|2021-11-15 11:41:30|1118.8|1118.8|1119.4|1118.8|1119.6|1119.2|1118.8|1118.8|4888
1636976500000|2021-11-15 11:41:40|1119.2||1119.2||1119.2||1119||0
1636976510000|2021-11-15 11:41:50|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1119|1136
1636976520000|2021-11-15 11:42:00|1119.4|1119|1119.2|1118.8|1119.4|1119|1119|1118.8|1014
1636976530000|2021-11-15 11:42:10||1119||1119||1119||1119|0
1636976540000|2021-11-15 11:42:20|1119|1118.8|1119.2|1118.8|1119.2|1119|1119|1118.8|122
1636976550000|2021-11-15 11:42:30|1119||1119.2||1119.2||1119||0
1636976580000|2021-11-15 11:43:00|1119||1119.4||1119.4||1119||500
1636976600000|2021-11-15 11:43:20|1119.2|1119|1119.2|1119|1119.2|1119|1119.2|1119|0
1636976610000|2021-11-15 11:43:30||1118.8||1118.8||1118.8||1118.8|0
1636976620000|2021-11-15 11:43:40|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.4|1118|2002
1636976630000|2021-11-15 11:43:50|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|0
1636976640000|2021-11-15 11:44:00|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|2398
1636976660000|2021-11-15 11:44:20|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|0
1636976680000|2021-11-15 11:44:40|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|6747
1636976690000|2021-11-15 11:44:50|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|0
1636976700000|2021-11-15 11:45:00|1118.4|1118.4|1118.6|1118|1118.6|1118.4|1118.4|1118|183
1636976710000|2021-11-15 11:45:10|1118.8|1118.2|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|350
1636976720000|2021-11-15 11:45:20|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|562
1636976730000|2021-11-15 11:45:30|1119|1118.6|1119.4|1118.8|1119.4|1119|1119|1118.6|970
1636976750000|2021-11-15 11:45:50|1119.2||1119||1119.2||1119||0
1636976760000|2021-11-15 11:46:00|1119.2|1119|1119|1118.6|1119.2|1119|1118.8|1118.4|196
1636976780000|2021-11-15 11:46:20|1118.8|1118.4|1118.2|1117.6|1118.8|1118.4|1118.2|1117.6|1240
1636976790000|2021-11-15 11:46:30|1118|1117.4|1117.8|1117.2|1118|1117.4|1117.6|1117.2|1059
1636976800000|2021-11-15 11:46:40|1117.6|1117.4|1117.6|1117.2|1117.6|1117.4|1117.6|1117.2|0
1636976810000|2021-11-15 11:46:50|1117.8|1117.4|1117.8|1117.6|1117.8|1117.6|1117.8|1117.4|1623
1636976820000|2021-11-15 11:47:00|1117.6|1117.2|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|7543
1636976840000|2021-11-15 11:47:20|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.6|937
1636976870000|2021-11-15 11:47:50|1118.6|1118|1118.2|1118|1118.6|1118|1118.2|1118|6500
1636976880000|2021-11-15 11:48:00|1118.4||1118.4||1118.4||1118.4||0
1636976890000|2021-11-15 11:48:10|1118.2||1118.2||1118.4||1118.2||486
1636976910000|2021-11-15 11:48:30|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|978
1636976920000|2021-11-15 11:48:40|1118||1118||1118||1118||0
1636976930000|2021-11-15 11:48:50|1118.2|1118|1118.2|1117.8|1118.2|1118|1118.2|1117.8|250
1636976940000|2021-11-15 11:49:00|1118|1118|1117.6|1117.2|1118|1118|1117.4|1117|11376
1636976960000|2021-11-15 11:49:20||1117.4||1117.2||1117.4||1117.2|754
1636976990000|2021-11-15 11:49:50|1117.8|1117.4|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|1498
1636977010000|2021-11-15 11:50:10|1117.4|1117|1117.2|1117|1117.4|1117|1117.2|1117|0
1636977020000|2021-11-15 11:50:20|1117.4||1117.2||1117.4||1117.2||0
1636977030000|2021-11-15 11:50:30|1117.4||1117.4||1117.6||1117.4||1
1636977040000|2021-11-15 11:50:40|1117.6|1117.2|1118|1117.6|1118|1117.6|1117.6|1117.2|477
1636977050000|2021-11-15 11:50:50|1117.8|1117.8|1118.2|1117.8|1118.4|1118|1117.8|1117.8|50
1636977070000|2021-11-15 11:51:10|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1636977080000|2021-11-15 11:51:20|1118.2||1118||1118.2||1118||18
1636977100000|2021-11-15 11:51:40|1118.2|1117.8|1117.8|1117.4|1118.2|1117.8|1117.6|1117.4|1381
1636977110000|2021-11-15 11:51:50|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|3579
1636977120000|2021-11-15 11:52:00|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|2494
1636977130000|2021-11-15 11:52:10|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|1493
1636977140000|2021-11-15 11:52:20|1118.4|1118.4|1118.8|1118.4|1118.8|1118.4|1118.2|1117.8|9536
1636977150000|2021-11-15 11:52:30|1118.6|1118.6|1119|1118.6|1119.2|1118.8|1118.6|1118.6|230
1636977160000|2021-11-15 11:52:40|1119.2|1118.8|1119.2|1118.8|1119.2|1119|1119.2|1118.8|0
1636977170000|2021-11-15 11:52:50|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1119|0
1636977180000|2021-11-15 11:53:00|1119.8|1119.4|1120|1119.8|1120|1119.8|1119.8|1119.4|0
1636977190000|2021-11-15 11:53:10||1119.6||1119.6||1119.6||1119.6|0
1636977200000|2021-11-15 11:53:20|1119.8||1119.8||1120||1119.8||4924
1636977210000|2021-11-15 11:53:30|1120||1120||1120||1120||500
1636977230000|2021-11-15 11:53:50|1119.8|1119.8|1120.2|1120|1120.4|1120|1119.8|1119.6|104078
1636977240000|2021-11-15 11:54:00|1120.4|1120.2|1120.4|1119.8|1120.6|1120.4|1120.2|1119.8|11869
1636977250000|2021-11-15 11:54:10|1120.2|1119.6|1119.6|1119.4|1120.2|1119.6|1119.6|1119.4|7084
1636977260000|2021-11-15 11:54:20|1119.8|1119.6|1120|1119.6|1120|1119.6|1119.6|1119.6|0
1636977270000|2021-11-15 11:54:30|1120.2||1120||1120.2||1120||0
1636977280000|2021-11-15 11:54:40||1119.4||1119.4||1119.4||1119.4|0
1636977290000|2021-11-15 11:54:50|1119.4|1119.2|1119.6|1119.2|1119.8|1119.6|1119.4|1119.2|2725
1636977300000|2021-11-15 11:55:00|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.6|1119.4|1417
1636977310000|2021-11-15 11:55:10|1119.8|1119.4|1119.8|1119.2|1119.8|1119.4|1119.6|1119.2|615
1636977320000|2021-11-15 11:55:20||1119.4||1119.4||1119.4||1119.2|100
1636977340000|2021-11-15 11:55:40|1119.6|1119.2|1119|1118.6|1119.6|1119.2|1119|1118.6|712
1636977350000|2021-11-15 11:55:50||1118.4||1118.4||1118.4||1118.4|0
1636977360000|2021-11-15 11:56:00|1118.8|1118.6|1118.4|1118|1119.2|1119|1118.4|1118|14359
1636977370000|2021-11-15 11:56:10|1118.6|1118.2|1118.6|1118.2|1118.8|1118.4|1118.4|1118.2|2076
1636977380000|2021-11-15 11:56:20||1118.4||1118.4||1118.4||1118.4|1044
1636977390000|2021-11-15 11:56:30|1118.8||1118.8||1118.8||1118.8||1126
1636977400000|2021-11-15 11:56:40|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.4|0
1636977410000|2021-11-15 11:56:50|1118.8|1118.4|1118.6|1118.4|1118.8|1118.4|1118.6|1118.4|132
1636977420000|2021-11-15 11:57:00|1118.4|1118.2|1118.4|1118|1118.4|1118.2|1118|1117.6|8017
1636977430000|2021-11-15 11:57:10|1118.2|1117.8|1118|1117.8|1118.2|1117.8|1118|1117.8|500
1636977450000|2021-11-15 11:57:30|1118.2|1118|1118|1117.8|1118.2|1118|1118|1117.8|323
1636977470000|2021-11-15 11:57:50|1118.2|1118|1118.6|1118.2|1118.6|1118.2|1118.2|1118|2466
1636977480000|2021-11-15 11:58:00|1118.8|1118.4|1118.6|1118.2|1119|1118.6|1118.6|1118.2|2158
1636977490000|2021-11-15 11:58:10|1118.4|1118|1118.2|1118|1118.4|1118|1118.2|1118|0
1636977510000|2021-11-15 11:58:30||1117.8||1118||1118||1117.8|44
1636977540000|2021-11-15 11:59:00|1118.4|1117.8|1118.2|1117.8|1118.4|1118|1118|1117.8|7023
1636977570000|2021-11-15 11:59:30||1118||1118||1118||1117.8|750
1636977580000|2021-11-15 11:59:40|1118.4|1118.2|1118.4|1118.2|1118.4|1118.2|1118.4|1118|918
1636977590000|2021-11-15 11:59:50||1118||1118||1118||1118|0
1636977600000|2021-11-15 12:00:00|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1636977730000|2021-11-15 12:02:10|1118.2|1118|1118.6|1118.4|1118.8|1118.6|1118.2|1118|7113
1636977740000|2021-11-15 12:02:20|1118.8|1118.2|1118.4|1118|1118.8|1118.2|1118.4|1118|364
1636977750000|2021-11-15 12:02:30|1118.2|1118.2|1118.4|1118.2|1118.4|1118.2|1118.2|1117.8|837
1636977760000|2021-11-15 12:02:40|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1118|57
1636977780000|2021-11-15 12:03:00|1118.2||1118.4||1118.4||1118.2||0
1636977790000|2021-11-15 12:03:10|1118.2||1118.4||1118.4||1118.2||0
1636977810000|2021-11-15 12:03:30|1118.2|1117.8|1117.8|1117.6|1118.2|1117.8|1117.8|1117.6|433
1636977820000|2021-11-15 12:03:40|1118||1117.8||1118||1117.8||0
1636977840000|2021-11-15 12:04:00|1117.6|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.4|332
1636977870000|2021-11-15 12:04:30|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.6|1153
1636977910000|2021-11-15 12:05:10||1118||1118||1118||1117.8|0
1636977920000|2021-11-15 12:05:20|1118.4|1118.2|1119.4|1119|1119.4|1119|1118.4|1118.2|2410
1636977930000|2021-11-15 12:05:30|1119.6||1119.4||1119.6||1119.2||0
1636977940000|2021-11-15 12:05:40|1119.2|1118.8|1119|1118.8|1119.2|1118.8|1119|1118.8|746
1636977960000|2021-11-15 12:06:00|1118.8|1118.6|1118.6|1118.2|1118.8|1118.6|1118.6|1118.2|780
1636977970000|2021-11-15 12:06:10|1118.4|1118|1118.6|1118|1118.8|1118.6|1118|1117.6|3056
1636977980000|2021-11-15 12:06:20||1118.2||1118||1118.2||1118|0
1636978000000|2021-11-15 12:06:40||1118.2||1118||1118.2||1118|0
1636978010000|2021-11-15 12:06:50|1118.4||1118.4||1118.4||1118.2||472
1636978020000|2021-11-15 12:07:00|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|0
1636978030000|2021-11-15 12:07:10|1118.2||1118.4||1118.4||1118.2||0
1636978040000|2021-11-15 12:07:20|1118.6||1118.6||1118.6||1118.6||0
1636978050000|2021-11-15 12:07:30|1118.4||1118.4||1118.4||1118.4||0
1636978070000|2021-11-15 12:07:50|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.2|1118|0
1636978080000|2021-11-15 12:08:00|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|1459
1636978090000|2021-11-15 12:08:10|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|376
1636978100000|2021-11-15 12:08:20|1117.8|1117.4|1117.8|1117.4|1118|1117.4|1117.8|1117.4|0
1636978110000|2021-11-15 12:08:30|1117.6|1117.2|1117.6|1117.4|1117.8|1117.4|1117.6|1117.2|0
1636978120000|2021-11-15 12:08:40|1117.8|1117.2|1118.4|1117.8|1118.4|1118|1117.8|1117.2|4021
1636978130000|2021-11-15 12:08:50|1118.2|1118|1117.6|1117.4|1118.4|1118.2|1117.6|1117.2|3950
1636978140000|2021-11-15 12:09:00|1117.4|1117.2|1117.4|1117|1117.6|1117.2|1117.2|1116.8|0
1636978150000|2021-11-15 12:09:10|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117|228
1636978160000|2021-11-15 12:09:20|1117.8|1117.4|1117.6|1117.4|1118|1117.6|1117.6|1117.4|3915
1636978170000|2021-11-15 12:09:30||1117.2||1117||1117.2||1117|0
1636978180000|2021-11-15 12:09:40||1117.2||1117.2||1117.2||1117.2|0
1636978200000|2021-11-15 12:10:00|1117.8|1117.4|1118|1117.4|1118|1117.6|1117.6|1117.2|0
1636978210000|2021-11-15 12:10:10||1117.6||1117.6||1117.6||1117.6|0
1636978220000|2021-11-15 12:10:20||1117.8||1117.8||1117.8||1117.8|0
1636978230000|2021-11-15 12:10:30|1118.2|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1636978240000|2021-11-15 12:10:40||1118||1117.8||1118||1117.8|0
1636978260000|2021-11-15 12:11:00|1117.8|1117.6|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|2729
1636978290000|2021-11-15 12:11:30|1117.6|1117|1117.6|1117|1117.6|1117|1117.4|1117|3500
1636978370000|2021-11-15 12:12:50|1117.8|1117.2|1117.8|1117.4|1117.8|1117.4|1117.8|1117.2|2283
1636978390000|2021-11-15 12:13:10|1118|1117.6|1118.4|1118|1118.4|1118|1118|1117.4|15777
1636978400000|2021-11-15 12:13:20|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1636978410000|2021-11-15 12:13:30||1118.4||1118.2||1118.4||1118.2|0
1636978430000|2021-11-15 12:13:50|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|236
1636978440000|2021-11-15 12:14:00|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|349
1636978450000|2021-11-15 12:14:10|1118.8||1118.8||1118.8||1118.8||0
1636978460000|2021-11-15 12:14:20|1119|1118.8|1119.4|1119|1119.4|1119|1119|1118.8|2200
1636978480000|2021-11-15 12:14:40|1119.6||1119.6||1119.6||1119.6||0
1636978500000|2021-11-15 12:15:00|1119.8|1119.2|1119.6|1119.2|1119.8|1119.4|1119.4|1119.2|2841
1636978510000|2021-11-15 12:15:10|1119.4||1119.6||1119.6||1119.4||0
1636978540000|2021-11-15 12:15:40|1119.4|1119|1119.2|1119|1119.4|1119|1119.2|1119|0
1636978550000|2021-11-15 12:15:50|1119.4|1119.2|1119.4|1119.2|1119.4|1119.2|1119.4|1119|0
1636978570000|2021-11-15 12:16:10|1119.2|1119|1119.2|1119|1119.2|1119|1119.2|1119|138
1636978590000|2021-11-15 12:16:30|1119.4||1119.4||1119.4||1119.4||0
1636978610000|2021-11-15 12:16:50|1119.2|1118.8|1119|1118.8|1119.2|1118.8|1119|1118.6|1110
1636978620000|2021-11-15 12:17:00|1118.8|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|772
1636978680000|2021-11-15 12:18:00|1119.2|1118.8|1119|1118.8|1119.2|1118.8|1119|1118.8|0
1636978700000|2021-11-15 12:18:20|1119.2||1119.2||1119.2||1119||178
1636978720000|2021-11-15 12:18:40||1119||1119||1119||1119|0
1636978730000|2021-11-15 12:18:50|1119|1118.8|1119.2|1119|1119.2|1119|1119|1118.8|550
1636978740000|2021-11-15 12:19:00|1119|1118.8|1118.6|1118.4|1119|1118.8|1118.6|1118.2|2528
1636978750000|2021-11-15 12:19:10|1118.8|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|1195
1636978760000|2021-11-15 12:19:20|1118.8||1118.8||1119||1118.8||186
1636978770000|2021-11-15 12:19:30|1119||1118.8||1119||1118.8||0
1636978790000|2021-11-15 12:19:50|||||||||9
1636978800000|2021-11-15 12:20:00|1118.6|1118.4|1118.2|1118|1118.6|1118.4|1118.2|1118|882
1636978810000|2021-11-15 12:20:10|1118.4|1118.2|1119|1118.6|1119|1118.6|1118.4|1118.2|453
1636978820000|2021-11-15 12:20:20|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1636978830000|2021-11-15 12:20:30|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1636978860000|2021-11-15 12:21:00|1118.6||1118.8||1119||1118.6||250
1636978870000|2021-11-15 12:21:10|1118.6|1118.2|1118.8|1118.2|1118.8|1118.2|1118.4|1118.2|1148
1636978880000|2021-11-15 12:21:20|1118.6|1118.4|1118.8|1118.4|1119|1118.6|1118.6|1118.4|0
1636978910000|2021-11-15 12:21:50|1118.6|1118.2|1118.4|1118.2|1118.6|1118.2|1118.2|1117.8|3759
1636978920000|2021-11-15 12:22:00|1118.6|1118.4|1118.6|1118.2|1118.6|1118.4|1118.6|1118.2|108
1636978930000|2021-11-15 12:22:10||1118.4||1118.2||1118.4||1118.2|0
1636978940000|2021-11-15 12:22:20||1118.4||1118.4||1118.4||1118.2|0
1636978950000|2021-11-15 12:22:30||1118.2||1118.4||1118.4||1118.2|0
1636978970000|2021-11-15 12:22:50|1118.8||1118.8||1118.8||1118.8||591
1636978980000|2021-11-15 12:23:00|1119|1118.6|1118.8|1118.6|1119|1118.8|1118.8|1118.4|250
1636978990000|2021-11-15 12:23:10|||||||||25
1636979000000|2021-11-15 12:23:20|1119|1118.8|1119.4|1119|1119.4|1119|1119|1118.6|476
1636979010000|2021-11-15 12:23:30|1119.2|1118.8|1119.4|1119|1119.4|1119|1119|1118.6|2792
1636979020000|2021-11-15 12:23:40|1119.2|1119.2|1119.2|1118.8|1119.4|1119.2|1119.2|1118.6|2176
1636979030000|2021-11-15 12:23:50|1118.8|1118.6|1118.8|1118.4|1119|1118.6|1118.2|1118|12289
1636979040000|2021-11-15 12:24:00|1119|1118.6|1119.4|1119|1119.4|1119|1118.8|1118.4|3515
1636979050000|2021-11-15 12:24:10|1119.2|1118.8|1118.8|1118.4|1119.2|1118.8|1118.8|1118.4|250
1636979060000|2021-11-15 12:24:20|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|327
1636979080000|2021-11-15 12:24:40|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1636979090000|2021-11-15 12:24:50|1119.2||1119.2||1119.2||1119.2||2
1636979100000|2021-11-15 12:25:00||1118.8||1118.8||1118.8||1118.8|0
1636979110000|2021-11-15 12:25:10||1119||1119||1119||1119|0
1636979150000|2021-11-15 12:25:50|1119|1118.8|1119.4|1119|1119.4|1119|1119|1118.6|3389
1636979160000|2021-11-15 12:26:00|1119.6|1119.2|1119.4|1119.2|1119.6|1119.2|1119|1118.8|11207
1636979170000|2021-11-15 12:26:10||1119||1119||1119||1119|657
1636979180000|2021-11-15 12:26:20|1119.2||1119.4||1119.4||1119.2||0
1636979190000|2021-11-15 12:26:30|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|0
1636979200000|2021-11-15 12:26:40|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.4|1119|685
1636979230000|2021-11-15 12:27:10|1119.6|1119.2|1119.6|1119|1119.6|1119.4|1119.6|1119|2112
1636979240000|2021-11-15 12:27:20|1119.4||1119.2||1119.4||1119.2||0
1636979250000|2021-11-15 12:27:30|1119.4||1119.2||1119.4||1119.2||0
1636979270000|2021-11-15 12:27:50|1119.4||1119.2||1119.4||1119.2||0
1636979280000|2021-11-15 12:28:00|1119.4|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|807
1636979290000|2021-11-15 12:28:10|1119.4||1119.4||1119.4||1119.4||0
1636979310000|2021-11-15 12:28:30|1119|1118.8|1119.4|1119.2|1119.4|1119.2|1119|1118.8|15000
1636979320000|2021-11-15 12:28:40|1119.2|1119|1119|1118.6|1119.2|1119|1119|1118.6|969
1636979340000|2021-11-15 12:29:00|1119.2||1119||1119.2||1119||0
1636979350000|2021-11-15 12:29:10|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.4|809
1636979360000|2021-11-15 12:29:20|1118.6|1118.2|1118.6|1118.2|1118.6|1118.4|1118.6|1118.2|500
1636979390000|2021-11-15 12:29:50|1118.8|1118.4|1118.8|1118.6|1118.8|1118.6|1118.6|1118.4|3233
1636979400000|2021-11-15 12:30:00|1119|1118.8|1119.2|1118.6|1119.2|1118.8|1119|1118.6|19
1636979420000|2021-11-15 12:30:20|1119||1119||1119||1119||0
1636979440000|2021-11-15 12:30:40|1119.2|1118.8|1119.2|1119|1119.2|1119|1119.2|1118.8|1072
1636979450000|2021-11-15 12:30:50||1118.8||1118.8||1118.8||1118.8|0
1636979490000|2021-11-15 12:31:30|1119||1119.2||1119.2||1119||750
1636979510000|2021-11-15 12:31:50||1119||1119||1119||1119|0
1636979520000|2021-11-15 12:32:00||1118.8||1118.8||1118.8||1118.8|400
1636979530000|2021-11-15 12:32:10|1119|1118.6|1118.8|1118.6|1119|1118.6|1118.8|1118.6|395
1636979550000|2021-11-15 12:32:30|1119|1118.8|1119|1118.8|1119|1118.8|1119|1118.8|0
1636979560000|2021-11-15 12:32:40||1118.6||1118.8||1118.8||1118.6|0
1636979570000|2021-11-15 12:32:50|1118.8|1118.6|1118.8|1118.6|1118.8|1118.6|1118.8|1118.6|1
1636979580000|2021-11-15 12:33:00|1119|1118.8|1119|1118.8|1119|1118.8|1119|1118.6|1545
1636979600000|2021-11-15 12:33:20|1119.2||1119.2||1119.2||1119.2||1
1636979610000|2021-11-15 12:33:30||1119||1119||1119||1119|0
1636979620000|2021-11-15 12:33:40|1119.4|1119.2|1119.4|1119.2|1119.4|1119.2|1119.4|1119.2|0
1636979640000|2021-11-15 12:34:00|1119.6||1119.6||1119.6||1119.6||362
1636979660000|2021-11-15 12:34:20|1119.4||1119.6||1119.6||1119.4||1000
1636979680000|2021-11-15 12:34:40|1119.4|1119.4|1119.6|1119.4|1119.6|1119.4|1119.4|1119.2|514
1636979690000|2021-11-15 12:34:50|1119.8|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|2017
1636979730000|2021-11-15 12:35:30|1120|1119.6|1119.8|1119.6|1120|1119.6|1119.8|1119.6|0
1636979740000|2021-11-15 12:35:40|1119.6|1119.4|1119.8|1119.4|1119.8|1119.6|1119.6|1119.4|1549
1636979750000|2021-11-15 12:35:50|1119.6||1119.8||1119.8||1119.6||1150
1636979760000|2021-11-15 12:36:00|1120|1119.6|1120|1119.6|1120|1119.6|1120|1119.6|0
1636979770000|2021-11-15 12:36:10|1119.8||1119.8||1119.8||1119.8||0
1636979790000|2021-11-15 12:36:30|1119.6|1119.4|1119.6|1119.4|1119.8|1119.6|1119.6|1119.4|575
1636979800000|2021-11-15 12:36:40|1119.8|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.6|3092
1636979810000|2021-11-15 12:36:50|1120.2|1119.8|1120.4|1120|1120.4|1120|1120|1119.8|651
1636979820000|2021-11-15 12:37:00|1120.2|1120.2|1120.4|1120.2|1120.6|1120.2|1120.2|1120|1039
1636979830000|2021-11-15 12:37:10|1120|1119.8|1120.4|1120|1120.4|1120|1120|1119.8|10200
1636979840000|2021-11-15 12:37:20|1120.2|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1120|938
1636979850000|2021-11-15 12:37:30|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|0
1636979880000|2021-11-15 12:38:00|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1120|1264
1636979900000|2021-11-15 12:38:20|1120.2||1120.2||1120.2||1120.2||2000
1636979910000|2021-11-15 12:38:30|1120|1119.8|1119.6|1119.4|1120|1119.8|1119.6|1119.2|2812
1636979920000|2021-11-15 12:38:40||1119.2||1119.2||1119.2||1119|0
1636979930000|2021-11-15 12:38:50|1119.8|1119.4|1119.6|1119.4|1119.8|1119.4|1119.6|1119.4|1530
1636979950000|2021-11-15 12:39:10|1119.8|1119.6|1120.2|1119.8|1120.2|1119.8|1119.8|1119.6|0
1636979970000|2021-11-15 12:39:30|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.6|1022
1636980000000|2021-11-15 12:40:00|1119.8|1119.8|1120|1119.8|1120|1119.8|1119.8|1119.8|2100
1636980020000|2021-11-15 12:40:20|1119.8|1119.6|1119.8|1119.6|1120|1119.8|1119.8|1119.6|1235
1636980040000|2021-11-15 12:40:40|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|360
1636980100000|2021-11-15 12:41:40|1119.4|1119|1118.8|1118.4|1119.4|1119|1118.6|1118.4|6264
1636980110000|2021-11-15 12:41:50|1118.6|1118.2|1118.4|1118.2|1118.6|1118.2|1118.4|1118.2|613
1636980120000|2021-11-15 12:42:00|1118.6|1118.4|1118.6|1118.4|1118.6|1118.4|1118.6|1118.4|1699
1636980130000|2021-11-15 12:42:10|1118.4|1118.2|1119|1118.6|1119|1118.6|1118.4|1118.2|2029
1636980150000|2021-11-15 12:42:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1636980170000|2021-11-15 12:42:50|1119||1119||1119||1119||0
1636980180000|2021-11-15 12:43:00|1118.8|1118.6|1118.8|1118.6|1119|1118.8|1118.8|1118.4|884
1636980190000|2021-11-15 12:43:10|1119|1118.4|1118.8|1118.4|1119|1118.4|1118.8|1118.4|0
1636980210000|2021-11-15 12:43:30|1119|1118.6|1119|1118.8|1119|1118.8|1119|1118.6|0
1636980220000|2021-11-15 12:43:40||1118.6||1118.6||1118.8||1118.6|0
1636980230000|2021-11-15 12:43:50||1118.8||1118.8||1118.8||1118.6|0
1636980240000|2021-11-15 12:44:00||1118.6||1118.6||1118.8||1118.6|0
1636980250000|2021-11-15 12:44:10||1118.8||1118.8||1118.8||1118.6|0
1636980300000|2021-11-15 12:45:00|1119.2||1119.2||1119.2||1119||890
1636980330000|2021-11-15 12:45:30|1119||1119.2||1119.2||1119||0
1636980360000|2021-11-15 12:46:00|1119|1119|1119|1118.6|1119|1119|1118.6|1118.4|13053
1636980370000|2021-11-15 12:46:10|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.6|1118.4|1763
1636980390000|2021-11-15 12:46:30|1118.8||1118.8||1118.8||1118.8||0
1636980410000|2021-11-15 12:46:50|1118.6|1118.4|1118.4|1118.2|1118.6|1118.4|1118.2|1117.8|1544
1636980420000|2021-11-15 12:47:00|1118.6|1118|1119|1118.4|1119|1118.6|1118.6|1118|3280
1636980430000|2021-11-15 12:47:10||1118.6||1118.6||1118.6||1118.6|0
1636980440000|2021-11-15 12:47:20||1118.4||1118.6||1118.6||1118.4|0
1636980450000|2021-11-15 12:47:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|0
1636980460000|2021-11-15 12:47:40|1118.6||1118.6||1118.6||1118.6||0
1636980500000|2021-11-15 12:48:20|1118.8||1118.6||1118.8||1118.6||0
1636980510000|2021-11-15 12:48:30|1118.4|1118.2|1118.2|1117.8|1118.4|1118.2|1118.2|1117.8|869
1636980520000|2021-11-15 12:48:40|1118.4|1118|1118.4|1118.2|1118.4|1118.2|1118.4|1118|0
1636980530000|2021-11-15 12:48:50|1118.6|1118.4|1118.6|1118.2|1118.6|1118.4|1118.6|1118.2|13931
1636980540000|2021-11-15 12:49:00|1118.4||1118.6||1118.6||1118.4||250
1636980560000|2021-11-15 12:49:20|1118.4|1117.8|1118|1117.6|1118.4|1117.8|1117.8|1117.6|5298
1636980570000|2021-11-15 12:49:30|1117.8||1117.8||1117.8||1117.8||0
1636980580000|2021-11-15 12:49:40|1118|1117.8|1118|1117.8|1118.2|1117.8|1118|1117.6|1754
1636980600000|2021-11-15 12:50:00|1117.8|1117.6|1117.8|1117.6|1118|1117.6|1117.8|1117.6|1151
1636980610000|2021-11-15 12:50:10|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|1550
1636980620000|2021-11-15 12:50:20|1118.4|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|90
1636980630000|2021-11-15 12:50:30|1118.4|1118|1118.4|1118|1118.4|1118.2|1118.4|1118|1596
1636980640000|2021-11-15 12:50:40|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|0
1636980650000|2021-11-15 12:50:50|1118|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.6|1675
1636980660000|2021-11-15 12:51:00|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|1008
1636980670000|2021-11-15 12:51:10|1118.6|1118.2|1118.6|1118.4|1118.6|1118.4|1118.6|1118|100
1636980680000|2021-11-15 12:51:20|||||||||641
1636980690000|2021-11-15 12:51:30|1118.8||1118.8||1118.8||1118.6||102
1636980700000|2021-11-15 12:51:40||1118.6||1118.4||1118.6||1118.4|726
1636980710000|2021-11-15 12:51:50|1118.6|1118.2|1118.8|1118.2|1118.8|1118.4|1118.4|1118.2|1151
1636980720000|2021-11-15 12:52:00||1118.4||1118.4||1118.4||1118.2|0
1636980730000|2021-11-15 12:52:10|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|393
1636980750000|2021-11-15 12:52:30|1118.2||1118.2||1118.4||1118.2||0
1636980760000|2021-11-15 12:52:40|1118.4|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|1001
1636980770000|2021-11-15 12:52:50|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1636980780000|2021-11-15 12:53:00|1118.4|1118|1118|1117.6|1118.4|1118|1118|1117.6|5521
1636980790000|2021-11-15 12:53:10|1117.4|1117.2|1117.8|1117.4|1118|1117.4|1117.4|1117.2|10000
1636980810000|2021-11-15 12:53:30|1118||1118||1118||1118||0
1636980820000|2021-11-15 12:53:40|1117.8||1117.8||1118||1117.8||0
1636980860000|2021-11-15 12:54:20||1117.6||1117.6||1117.6||1117.6|0
1636980880000|2021-11-15 12:54:40|1118|1117.8|1118|1117.6|1118|1117.8|1118|1117.6|251
1636980900000|2021-11-15 12:55:00|1117.8|1117.4|1117.2|1116.8|1117.8|1117.4|1117.2|1116.8|1210
1636980910000|2021-11-15 12:55:10|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1636980920000|2021-11-15 12:55:20||1117||1116.8||1117||1116.8|0
1636980930000|2021-11-15 12:55:30|1117|1117|1117.2|1117|1117.2|1117|1117|1117|1256
1636980940000|2021-11-15 12:55:40|||||||||150
1636980950000|2021-11-15 12:55:50|1117|1116.8|1117|1116.6|1117|1116.8|1116.8|1116.4|624
1636980960000|2021-11-15 12:56:00|1116.8||1117||1117||1116.8||0
1636980970000|2021-11-15 12:56:10|1117.2|1117|1117|1116.8|1117.2|1117|1117|1116.6|5231
1636980980000|2021-11-15 12:56:20|1117.2|1117.2|1117.6|1117.2|1117.8|1117.4|1117.2|1117.2|6397
1636981000000|2021-11-15 12:56:40||1117.4||1117.4||1117.4||1117.4|0
1636981020000|2021-11-15 12:57:00|1117.8|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.6|26
1636981030000|2021-11-15 12:57:10|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.4|1004
1636981040000|2021-11-15 12:57:20|1118|1117.6|1117.6|1117.4|1118|1117.6|1117.6|1117.4|0
1636981060000|2021-11-15 12:57:40|1117.8|1117.6|1117.8|1117.4|1117.8|1117.6|1117.8|1117.4|1143
1636981100000|2021-11-15 12:58:20||1117.6||1117.6||1117.6||1117.6|0
1636981110000|2021-11-15 12:58:30|1117.6|1117.4|1117.6|1117.4|1117.6|1117.4|1117.6|1117.4|630
1636981120000|2021-11-15 12:58:40|1117.8|1117.6|1117.8|1117.6|1117.8|1117.6|1117.6|1117.6|0
1636981160000|2021-11-15 12:59:20|1118|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|1627
1636981170000|2021-11-15 12:59:30||1117.8||1117.8||1117.8||1117.8|0
1636981180000|2021-11-15 12:59:40|1118.2|1118|1118.4|1118|1118.4|1118|1118|1117.8|906
1636981190000|2021-11-15 12:59:50|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|0
1636981200000|2021-11-15 13:00:00|1118||1118.2||1118.2||1118||0
1636981210000|2021-11-15 13:00:10|1118||1118||1118||1118||0
1636981220000|2021-11-15 13:00:20|1118.2||1118.2||1118.2||1118.2||0
1636981230000|2021-11-15 13:00:30|1118||1118.2||1118.2||1118||0
1636981250000|2021-11-15 13:00:50|1118|1117.6|1118|1117.8|1118|1117.8|1117.8|1117.4|475
1636981260000|2021-11-15 13:01:00|1118.2||1118.2||1118.2||1118||1121
1636981280000|2021-11-15 13:01:20||1118||1118||1118||1118|0
1636981290000|2021-11-15 13:01:30|1118|1117.8|1118|1117.6|1118.2|1118|1118|1117.6|683
1636981310000|2021-11-15 13:01:50||1117.4||1117.6||1117.6||1117.4|0
1636981360000|2021-11-15 13:02:40|1118.2|1117.8|1118.2|1117.8|1118.2|1118|1118.2|1117.8|2052
1636981380000|2021-11-15 13:03:00||1118||1118||1118||1118|0
1636981400000|2021-11-15 13:03:20||1117.8||1118||1118||1117.8|602
1636981430000|2021-11-15 13:03:50|1118|1117.8|1118.2|1117.8|1118.2|1118|1118|1117.8|219
1636981450000|2021-11-15 13:04:10|1118.4|1118|1118.2|1118|1118.4|1118|1118.2|1117.8|1164
1636981460000|2021-11-15 13:04:20|1118.4||1118.4||1118.4||1118.4||0
1636981470000|2021-11-15 13:04:30|1118.6|1118.2|1118.6|1118.2|1118.6|1118.4|1118.6|1118|1363
1636981480000|2021-11-15 13:04:40|1118.8|1118.4|1118.8|1118.6|1118.8|1118.6|1118.8|1118.4|0
1636981490000|2021-11-15 13:04:50|1119|1118.8|1118.8|1118.4|1119.2|1118.8|1118.6|1118.2|2439
1636981510000|2021-11-15 13:05:10|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|1535
1636981520000|2021-11-15 13:05:20|1118.2||1118.2||1118.2||1118.2||0
1636981530000|2021-11-15 13:05:30|1118.4|1118.2|1118.4|1118|1118.4|1118.2|1118.2|1118|1882
1636981540000|2021-11-15 13:05:40|1118.2|1117.8|1118.2|1117.8|1118.2|1118|1118|1117.6|950
1636981560000|2021-11-15 13:06:00||1118||1118||1118||1117.8|1552
1636981570000|2021-11-15 13:06:10|1118.4|1118.2|1118.6|1118.4|1118.8|1118.4|1118.4|1118.2|3442
1636981580000|2021-11-15 13:06:20||1118.2||1118.2||1118.2||1118.2|0
1636981590000|2021-11-15 13:06:30|1118.8|1118.4|1118.6|1118.4|1118.8|1118.4|1118.6|1118.4|1186
1636981600000|2021-11-15 13:06:40|1118.8|1118.2|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|950
1636981610000|2021-11-15 13:06:50|1118.6|1118.2|1118.6|1118.4|1119|1118.4|1118.6|1118.2|0
1636981620000|2021-11-15 13:07:00|1118.8||1118.8||1118.8||1118.8||215
1636981640000|2021-11-15 13:07:20|1118.6|1118.2|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|2078
1636981660000|2021-11-15 13:07:40|1118.6|1118.2|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|351
1636981700000|2021-11-15 13:08:20|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118.2|114
1636981710000|2021-11-15 13:08:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1636981720000|2021-11-15 13:08:40|1118.6||1118.8||1118.8||1118.6||0
1636981730000|2021-11-15 13:08:50|1119|1118.6|1119|1118.8|1119.2|1118.8|1118.8|1118.6|107
1636981740000|2021-11-15 13:09:00|1119.2||1119.2||1119.2||1119.2||559
1636981750000|2021-11-15 13:09:10|1119||1119||1119||1119||0
1636981760000|2021-11-15 13:09:20|1119.2|1118.6|1119.2|1118.8|1119.2|1119|1119.2|1118.6|1998
1636981780000|2021-11-15 13:09:40|1119|1119|1119.2|1119|1119.2|1119|1119|1119|0
1636981790000|2021-11-15 13:09:50|1119|1118.8|1119|1118.8|1119|1118.8|1119|1118.8|22
1636981810000|2021-11-15 13:10:10|1118.8|1118.6|1119.2|1118.8|1119.2|1118.8|1118.8|1118.4|1515
1636981820000|2021-11-15 13:10:20|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|546
1636981830000|2021-11-15 13:10:30|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.6|1118|4904
1636981850000|2021-11-15 13:10:50|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1636981870000|2021-11-15 13:11:10|1119.2|1118.8|1119.2|1119|1119.2|1119|1119.2|1118.8|1425
1636981880000|2021-11-15 13:11:20|1119|1118.8|1119.2|1119|1119.2|1119|1119|1118.8|1
1636981890000|2021-11-15 13:11:30|||||||||937
1636981900000|2021-11-15 13:11:40||1118.8||1118.8||1118.8||1118.8|0
1636981910000|2021-11-15 13:11:50||1119||1119||1119||1119|0
1636981930000|2021-11-15 13:12:10|1119.4|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|791
1636981940000|2021-11-15 13:12:20|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1119|0
1636981950000|2021-11-15 13:12:30|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|490
1636981980000|2021-11-15 13:13:00|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|446
1636981990000|2021-11-15 13:13:10|1118.8|1118.4|1118.8|1118.6|1118.8|1118.6|1118.6|1118.4|3830
1636982000000|2021-11-15 13:13:20||1118.4||1118.4||1118.4||1118.4|0
1636982010000|2021-11-15 13:13:30|1118.6|1118.2|1118.6|1118|1118.6|1118.2|1118.6|1118|0
1636982020000|2021-11-15 13:13:40|1118.4||1118.4||1118.4||1118.4||0
1636982030000|2021-11-15 13:13:50|1118.2|1118.2|1118.6|1118.2|1118.6|1118.2|1118.2|1118.2|527
1636982040000|2021-11-15 13:14:00|1118.4|1118.4|1118.4|1118.2|1118.4|1118.4|1118.4|1118|2175
1636982050000|2021-11-15 13:14:10|1118.2|1118|1118.6|1118.2|1118.6|1118.2|1118.2|1118|500
1636982060000|2021-11-15 13:14:20|1118.4||1118.6||1118.6||1118.4||0
1636982090000|2021-11-15 13:14:50|1118.4|1118|1118.4|1118|1118.4|1118.2|1118.2|1117.8|7118
1636982100000|2021-11-15 13:15:00|1118.6||1118.4||1118.6||1118.4||0
1636982110000|2021-11-15 13:15:10|1118.2|1117.8|1117.8|1117.4|1118.2|1117.8|1117.6|1117.4|3382
1636982120000|2021-11-15 13:15:20|1117.6|1117.2|1117.6|1117.4|1117.6|1117.4|1117.6|1117.2|2262
1636982130000|2021-11-15 13:15:30|1117.8||1117.8||1117.8||1117.8||0
1636982140000|2021-11-15 13:15:40|1117.6|1117.2|1117.2|1116.8|1117.6|1117.2|1117|1116.8|17293
1636982150000|2021-11-15 13:15:50|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|5138
1636982170000|2021-11-15 13:16:10|1117|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.4|972
1636982210000|2021-11-15 13:16:50|1116.8|1116.4|1117|1116.4|1117|1116.6|1116.8|1116.4|0
1636982220000|2021-11-15 13:17:00|1116.8||1116.8||1116.8||1116.8||0
1636982230000|2021-11-15 13:17:10|1116.6|1116.2|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|4083
1636982260000|2021-11-15 13:17:40|1116.6|1116.2|1116.6|1116.2|1116.8|1116.2|1116.6|1116.2|0
1636982270000|2021-11-15 13:17:50|1116.4|1116|1116.4|1116.2|1116.4|1116.2|1116.2|1115.8|74
1636982280000|2021-11-15 13:18:00|1116.6||1116.6||1116.6||1116.6||0
1636982290000|2021-11-15 13:18:10|1116.8|1116.4|1116.8|1116.4|1117|1116.4|1116.8|1116.4|3685
1636982340000|2021-11-15 13:19:00|1117|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.6|82
1636982350000|2021-11-15 13:19:10|1117.4|1117|1117.2|1116.8|1117.4|1117|1117|1116.6|706
1636982380000|2021-11-15 13:19:40|1117.4|1117|1117.6|1117|1117.6|1117|1117.4|1117|0
1636982390000|2021-11-15 13:19:50||1117.2||1117.2||1117.2||1117.2|0
1636982400000|2021-11-15 13:20:00|1117.8|1117.4|1117.6|1117.4|1117.8|1117.4|1117.6|1117.4|0
1636982410000|2021-11-15 13:20:10|1117.4|1117.2|1117.6|1117.4|1117.6|1117.4|1117.4|1117.2|121
1636982420000|2021-11-15 13:20:20||1117.2||1117.2||1117.4||1117.2|89
1636982440000|2021-11-15 13:20:40|1117.8|1117.4|1117.8|1117.4|1117.8|1117.6|1117.8|1117.4|500
1636982450000|2021-11-15 13:20:50|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1636982470000|2021-11-15 13:21:10|1117.8|1117.4|1118|1117.6|1118.2|1117.6|1117.8|1117.4|1021
1636982480000|2021-11-15 13:21:20|1118.2||1118.2||1118.2||1118.2||0
1636982490000|2021-11-15 13:21:30|1118||1117.8||1118||1117.8||0
1636982500000|2021-11-15 13:21:40|1117.6|1117.4|1117.4|1117.2|1117.6|1117.6|1117.4|1117.2|962
1636982510000|2021-11-15 13:21:50|1117.6||1117.6||1117.6||1117.6||0
1636982530000|2021-11-15 13:22:10|1117.4|1117.4|1117.2|1117|1117.4|1117.4|1117.2|1117|2336
1636982540000|2021-11-15 13:22:20|1117.4||1117.4||1117.4||1117.2||0
1636982550000|2021-11-15 13:22:30|1117.2|1116.8|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1636982560000|2021-11-15 13:22:40|1117.2||1117.4||1117.4||1117.2||0
1636982570000|2021-11-15 13:22:50|1117.2|1116.8|1117.2|1117|1117.4|1117|1117.2|1116.8|0
1636982580000|2021-11-15 13:23:00|1117.4|1116.8|1117|1116.6|1117.4|1116.8|1116.8|1116.6|35
1636982590000|2021-11-15 13:23:10|1117.2||1117.2||1117.2||1117.2||0
1636982600000|2021-11-15 13:23:20|1117|1116.8|1117.2|1116.6|1117.2|1116.8|1117|1116.6|0
1636982610000|2021-11-15 13:23:30|1117|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.8|0
1636982620000|2021-11-15 13:23:40|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|1449
1636982630000|2021-11-15 13:23:50|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1117|1116.6|0
1636982640000|2021-11-15 13:24:00|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1116.8|1116.6|1992
1636982660000|2021-11-15 13:24:20|1116.8|1116.6|1116.8|1116.6|1117|1116.6|1116.8|1116.6|17
1636982670000|2021-11-15 13:24:30||1116.4||1116.4||1116.4||1116.4|0
1636982710000|2021-11-15 13:25:10|1117|1116.6|1117.4|1117|1117.6|1117.2|1117|1116.6|1525
1636982720000|2021-11-15 13:25:20|1117.2||1117.4||1117.4||1117.2||0
1636982730000|2021-11-15 13:25:30|1117.2||1117.4||1117.4||1117.2||0
1636982740000|2021-11-15 13:25:40|1117.2||1117.2||1117.2||1117.2||90
1636982750000|2021-11-15 13:25:50|1117|1116.8|1117|1116.6|1117.2|1117|1117|1116.6|628
1636982760000|2021-11-15 13:26:00|1117.2|1116.8|1117.2|1117|1117.4|1117|1117.2|1116.6|500
1636982780000|2021-11-15 13:26:20|1117|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.6|191
1636982800000|2021-11-15 13:26:40|1117||1117.2||1117.2||1117||0
1636982820000|2021-11-15 13:27:00|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1636982830000|2021-11-15 13:27:10|1117.2|1116.8|1117.2|1117|1117.2|1117|1117.2|1116.8|500
1636982850000|2021-11-15 13:27:30|1117.4||1117.4||1117.4||1117.4||0
1636982860000|2021-11-15 13:27:40|1117.6|1117.2|1117.2|1116.8|1118|1117.6|1117.2|1116.8|2796
1636982870000|2021-11-15 13:27:50|1117.4|1117|1117.4|1117.2|1117.4|1117.2|1117.4|1116.8|170
1636982930000|2021-11-15 13:28:50|||||||||200
1636982940000|2021-11-15 13:29:00|1117.6||1117.6||1117.6||1117.6||0
1636982950000|2021-11-15 13:29:10|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|0
1636982960000|2021-11-15 13:29:20|1117.6|1117.6|1117.8|1117.6|1117.8|1117.6|1117.6|1117.6|0
1636982970000|2021-11-15 13:29:30||1117.4||1117.6||1117.6||1117.4|134
1636982990000|2021-11-15 13:29:50|1118||1117.8||1118||1117.8||0
1636983000000|2021-11-15 13:30:00|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1117.8|1117.8|123
1636983020000|2021-11-15 13:30:20|1118.4|1118|1118.2|1118|1118.4|1118|1118.2|1118|0
1636983030000|2021-11-15 13:30:30||1117.8||1117.8||1117.8||1117.8|409
1636983050000|2021-11-15 13:30:50||1118||1118||1118||1117.8|88
1636983060000|2021-11-15 13:31:00|1118.4||1118.2||1118.4||1118.2||0
1636983080000|2021-11-15 13:31:20|1118|1117.8|1117.4|1117|1118|1117.8|1117.4|1117|4056
1636983090000|2021-11-15 13:31:30||1116.8||1117||1117||1116.8|0
1636983100000|2021-11-15 13:31:40|1117.2|1116.8|1117|1116.8|1117.2|1116.8|1117|1116.8|1025
1636983110000|2021-11-15 13:31:50|1117.2|1116.6|1117|1116.4|1117.2|1116.6|1117|1116.4|1044
1636983120000|2021-11-15 13:32:00|1116.8|1116.6|1116.8|1116.6|1116.8|1116.6|1116.8|1116.6|0
1636983130000|2021-11-15 13:32:10|1117|1116.8|1117|1116.6|1117|1116.8|1117|1116.6|1140
1636983170000|2021-11-15 13:32:50|1117.2|1116.8|1117.4|1117|1117.6|1117.2|1117|1116.8|1809
1636983230000|2021-11-15 13:33:50|||||||||86
1636983240000|2021-11-15 13:34:00||1117.2||1117.2||1117.2||1117.2|0
1636983260000|2021-11-15 13:34:20|1118|1117.4|1118.2|1117.8|1118.2|1117.8|1117.8|1117.4|10113
1636983270000|2021-11-15 13:34:30|1118.4|1118|1118.8|1118.4|1118.8|1118.4|1118.4|1118|0
1636983290000|2021-11-15 13:34:50|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|1000
1636983300000|2021-11-15 13:35:00|1118.6|1118.2|1118.2|1118|1118.6|1118.2|1118.2|1118|1311
1636983330000|2021-11-15 13:35:30|1118.4|1118.2|1118.8|1118.2|1118.8|1118.2|1118.4|1118.2|2054
1636983340000|2021-11-15 13:35:40|1119|1118.4|1119|1118.4|1119|1118.4|1119|1118.4|0
1636983360000|2021-11-15 13:36:00|1119.2|1118.6|1118.8|1118.4|1119.2|1118.8|1118.6|1118.2|0
1636983370000|2021-11-15 13:36:10|1118.6||1118.8||1118.8||1118.6||0
1636983380000|2021-11-15 13:36:20|1119|1118.6|1119|1118.6|1119|1118.8|1119|1118.6|206
1636983390000|2021-11-15 13:36:30|1119.2|1118.8|1119.2|1119|1119.2|1119|1119.2|1118.8|0
1636983400000|2021-11-15 13:36:40||1118.8||1119||1119||1118.8|0
1636983410000|2021-11-15 13:36:50|1119|1118.8|1119|1118.6|1119|1118.8|1119|1118.6|1309
1636983420000|2021-11-15 13:37:00|1119.2|1118.8|1119.2|1119|1119.4|1119|1119.2|1118.8|2821
1636983430000|2021-11-15 13:37:10||1118.8||1118.8||1118.8||1118.8|0
1636983440000|2021-11-15 13:37:20|1119.4|1119|1119.2|1119|1119.4|1119.2|1119.2|1119|1667
1636983450000|2021-11-15 13:37:30|1119|1118.8|1119|1118.6|1119|1118.8|1119|1118.6|25
1636983490000|2021-11-15 13:38:10|1118.8||1119||1119||1118.8||0
1636983500000|2021-11-15 13:38:20|1118.8|1118.2|1118.8|1118.6|1118.8|1118.6|1118.6|1118.2|6300
1636983510000|2021-11-15 13:38:30|1119|1118.8|1118.8|1118.4|1119|1118.8|1118.8|1118.4|1487
1636983530000|2021-11-15 13:38:50|1119|1118.6|1119|1118.8|1119|1118.8|1119|1118.6|750
1636983550000|2021-11-15 13:39:10|1119.2|1119|1119.4|1119|1119.4|1119|1119.2|1119|3080
1636983560000|2021-11-15 13:39:20|1119.6||1119.6||1119.6||1119.6||0
1636983570000|2021-11-15 13:39:30|1119.4||1119.4||1119.4||1119.4||0
1636983580000|2021-11-15 13:39:40|1119.2|1119.2|1119.4|1119|1119.4|1119.2|1119.2|1119|782
1636983600000|2021-11-15 13:40:00|1119.2|1119.2|1119.2|1119|1119.2|1119.2|1119.2|1119|50
1636983610000|2021-11-15 13:40:10|1119.4|1119.2|1119.4|1119.2|1119.4|1119.2|1119.4|1119|1525
1636983620000|2021-11-15 13:40:20||1119||1119.2||1119.2||1119|0
1636983640000|2021-11-15 13:40:40|1119.2|1119|1119.4|1119|1119.4|1119|1119|1118.8|11264
1636983660000|2021-11-15 13:41:00|||||||||21
1636983670000|2021-11-15 13:41:10||1119.2||1119.2||1119.2||1119.2|0
1636983690000|2021-11-15 13:41:30||1119||1119||1119||1119|0
1636983710000|2021-11-15 13:41:50||1119.2||1119.2||1119.2||1119.2|0
1636983720000|2021-11-15 13:42:00|1119.2|1119|1119.4|1119|1119.4|1119.2|1119.2|1119|109
1636983730000|2021-11-15 13:42:10|1119.2||1119.4||1119.4||1119.2||457
1636983740000|2021-11-15 13:42:20||1119.2||1119.2||1119.2||1119.2|0
1636983760000|2021-11-15 13:42:40|1119.2|1119|1119.2|1119|1119.4|1119|1119|1118.8|1734
1636983770000|2021-11-15 13:42:50|1119.4||1119.4||1119.4||1119.4||470
1636983800000|2021-11-15 13:43:20||1119.2||1119.2||1119.2||1119.2|0
1636983810000|2021-11-15 13:43:30|1119.2|1119|1119.2|1119|1119.2|1119|1119.2|1119|132
1636983830000|2021-11-15 13:43:50|||||||||2000
1636983840000|2021-11-15 13:44:00|1119|1118.8|1119.2|1119|1119.2|1119|1119|1118.8|8534
1636983850000|2021-11-15 13:44:10|1118.8|1118.6|1119|1118.8|1119.2|1118.8|1118.8|1118.6|7011
1636983860000|2021-11-15 13:44:20|1118.8|1118.6|1118.8|1118.6|1118.8|1118.6|1118.8|1118.6|1037
1636983870000|2021-11-15 13:44:30|1119||1119||1119||1119||0
1636983880000|2021-11-15 13:44:40|1118.8||1118.8||1118.8||1118.8||0
1636983900000|2021-11-15 13:45:00|1119||1119||1119||1119||1615
1636983910000|2021-11-15 13:45:10|1118.8||1119||1119||1118.8||6055
1636983920000|2021-11-15 13:45:20|1119.2|1118.8|1119.2|1119|1119.4|1119.2|1119.2|1118.8|617
1636983940000|2021-11-15 13:45:40|1119.4||1119.4||1119.4||1119.4||0
1636983950000|2021-11-15 13:45:50|1119.2||1119.2||1119.2||1119.2||0
1636983960000|2021-11-15 13:46:00||1118.8||1118.8||1118.8||1118.8|0
1636983980000|2021-11-15 13:46:20|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|33
1636984000000|2021-11-15 13:46:40|1119.2||1119.4||1119.4||1119.2||0
1636984020000|2021-11-15 13:47:00|1119.6|1119.2|1119.2|1119|1119.6|1119.4|1119.2|1118.8|14074
1636984060000|2021-11-15 13:47:40|1119|1118.8|1119.2|1118.8|1119.2|1118.8|1118.8|1118.6|1887
1636984080000|2021-11-15 13:48:00|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|863
1636984090000|2021-11-15 13:48:10|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|0
1636984110000|2021-11-15 13:48:30|1118.8||1118.8||1118.8||1118.8||0
1636984120000|2021-11-15 13:48:40|1118.6|1118.4|1118.8|1118.4|1118.8|1118.4|1118.4|1118.2|1194
1636984150000|2021-11-15 13:49:10|1119|1118.6|1119|1118.6|1119|1118.8|1118.8|1118.6|1850
1636984160000|2021-11-15 13:49:20|1119.2|1118.8|1119.2|1119|1119.2|1119|1119.2|1118.8|0
1636984170000|2021-11-15 13:49:30|1119|1118.8|1119.2|1118.6|1119.2|1118.8|1119|1118.6|683
1636984180000|2021-11-15 13:49:40|1119||1119||1119||1119||0
1636984190000|2021-11-15 13:49:50|1119.2|1118.8|1119.4|1119.2|1119.8|1119.4|1119.2|1118.8|3250
1636984200000|2021-11-15 13:50:00|1119.6|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|0
1636984210000|2021-11-15 13:50:10|1119.6|1119.2|1119.4|1119.2|1119.8|1119.2|1119.4|1119.2|0
1636984220000|2021-11-15 13:50:20|1119.2|1119|1119.2|1119|1119.2|1119|1119.2|1119|1674
1636984230000|2021-11-15 13:50:30|1119|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.6|350
1636984240000|2021-11-15 13:50:40|1119|1119|1119.4|1119.2|1119.4|1119.2|1119|1119|1496
1636984250000|2021-11-15 13:50:50|1119.6||1119.6||1119.6||1119.6||984
1636984270000|2021-11-15 13:51:10|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.2|1118.8|10084
1636984280000|2021-11-15 13:51:20|1119.4|1119.4|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|2246
1636984300000|2021-11-15 13:51:40|1119.8|1119.4|1119.8|1119.6|1120|1119.6|1119.6|1119.4|5229
1636984320000|2021-11-15 13:52:00|1120||1120||1120||1120||1218
1636984390000|2021-11-15 13:53:10|1120.2|1119.8|1120|1119.8|1120.4|1120|1120|1119.8|8726
1636984410000|2021-11-15 13:53:30|1120.4|1120|1120.2|1119.8|1120.6|1120.2|1120.2|1119.8|13862
1636984420000|2021-11-15 13:53:40|1120||1120||1120||1120||0
1636984430000|2021-11-15 13:53:50|1119.8|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.4|3190
1636984440000|2021-11-15 13:54:00|1119.8||1119.8||1120||1119.8||55
1636984450000|2021-11-15 13:54:10|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|964
1636984510000|2021-11-15 13:55:10|1119.8|1119.4|1120.4|1120.2|1120.6|1120.2|1119.8|1119.4|8204
1636984520000|2021-11-15 13:55:20|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|34
1636984530000|2021-11-15 13:55:30|1121|1120.6|1121.2|1120.8|1121.4|1121|1121|1120.6|19242
1636984540000|2021-11-15 13:55:40|1121|1120.6|1120.6|1120.4|1121|1120.6|1120.4|1120.2|23150
1636984550000|2021-11-15 13:55:50|1120.8|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|681
1636984560000|2021-11-15 13:56:00|1120.4||1120.4||1120.4||1120.4||0
1636984590000|2021-11-15 13:56:30|1120.2|1120|1120.2|1120|1120.2|1120|1120.2|1120|632
1636984600000|2021-11-15 13:56:40|1120|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|390
1636984620000|2021-11-15 13:57:00|1120|1120|1120.2|1119.8|1120.2|1120|1120|1119.8|1643
1636984650000|2021-11-15 13:57:30|1120|1119.6|1119.6|1119.2|1120|1119.6|1119.6|1119.2|2491
1636984660000|2021-11-15 13:57:40|1119.8|1119.4|1119.8|1119.6|1119.8|1119.6|1119.8|1119.4|1110
1636984680000|2021-11-15 13:58:00|1120|1119.4|1120.4|1120|1120.4|1120.2|1120|1119.4|10362
1636984690000|2021-11-15 13:58:10|||||||||1560
1636984700000|2021-11-15 13:58:20|1120.2|1119.8|1120|1119.6|1120.4|1119.8|1120|1119.6|1458
1636984720000|2021-11-15 13:58:40|1120.4|1119.8|1121.2|1120.8|1121.2|1120.8|1120.4|1119.8|8419
1636984730000|2021-11-15 13:58:50|1121|1120.6|1120.6|1120.2|1121|1120.6|1120.6|1120.2|550
1636984740000|2021-11-15 13:59:00||1120.4||1120.4||1120.4||1120.4|0
1636984750000|2021-11-15 13:59:10|1120.8||1120.6||1120.8||1120.6||0
1636984760000|2021-11-15 13:59:20|1120.4|1120.2|1120.8|1120.4|1120.8|1120.4|1120.4|1120|2210
1636984790000|2021-11-15 13:59:50|1120.6|1120.6|1120.4|1120|1120.6|1120.6|1120.4|1120|1481
1636984800000|2021-11-15 14:00:00|1120.6|1120.2|1120.6|1120.4|1120.6|1120.4|1120.6|1120.2|0
1636984810000|2021-11-15 14:00:10|1120.4|1120.2|1120.4|1120|1120.4|1120.2|1120.4|1120|519
1636984820000|2021-11-15 14:00:20|1120.6|1120.2|1120.6|1120.2|1120.6|1120.4|1120.2|1120|8211
1636984830000|2021-11-15 14:00:30|1120.4|1120|1120.2|1120|1120.4|1120|1120|1119.6|1870
1636984850000|2021-11-15 14:00:50||1119.8||1119.8||1119.8||1119.8|1177
1636984860000|2021-11-15 14:01:00|1120|1120|1120.6|1120.2|1120.6|1120.2|1120|1120|2159
1636984880000|2021-11-15 14:01:20|1120.4||1120.6||1120.8||1120.4||296
1636984910000|2021-11-15 14:01:50|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1636984920000|2021-11-15 14:02:00|1120.4|1120|1120.2|1119.8|1120.4|1120|1120|1119.6|2093
1636984930000|2021-11-15 14:02:10|1120.4||1120.4||1120.4||1120.4||0
1636984940000|2021-11-15 14:02:20|1120.2|1120|1120.2|1120|1120.2|1120|1120.2|1120|0
1636984950000|2021-11-15 14:02:30|1120.4|1120.2|1120.4|1120|1120.4|1120.2|1120.4|1120|64
1636984960000|2021-11-15 14:02:40|||||||||8
1636984980000|2021-11-15 14:03:00||1120.2||1120||1120.2||1120|0
1636984990000|2021-11-15 14:03:10||1120.2||1120.2||1120.2||1120.2|3626
1636985000000|2021-11-15 14:03:20|||||||||56
1636985030000|2021-11-15 14:03:50|1120.2|1120|1120.2|1119.8|1120.2|1120|1120.2|1119.8|115
1636985100000|2021-11-15 14:05:00|1120.4|1120|1120.2|1119.8|1120.4|1120.2|1120.2|1119.8|2803
1636985110000|2021-11-15 14:05:10|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1120|0
1636985130000|2021-11-15 14:05:30|1120.2||1120.2||1120.2||1120.2||0
1636985140000|2021-11-15 14:05:40|1120|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|39
1636985150000|2021-11-15 14:05:50||1120||1120||1120||1120|294
1636985160000|2021-11-15 14:06:00|1120.4||1120.4||1120.4||1120.2||811
1636985170000|2021-11-15 14:06:10|1120.2||1120.4||1120.4||1120.2||0
1636985180000|2021-11-15 14:06:20||1120.2||1120.2||1120.2||1120|17158
1636985190000|2021-11-15 14:06:30|1120.6|1120|1121.2|1120.8|1121.2|1120.8|1120.6|1120|4120
1636985210000|2021-11-15 14:06:50|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.4|1121|1067
1636985220000|2021-11-15 14:07:00|1121.6|1121.2|1121.6|1121.2|1122|1121.6|1121.4|1121.2|7854
1636985230000|2021-11-15 14:07:10|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|0
1636985240000|2021-11-15 14:07:20|1121.4|1121.4|1121.6|1121.4|1121.6|1121.4|1121.4|1121.4|1635
1636985270000|2021-11-15 14:07:50|1121.4|1121.2|1121.6|1121.4|1121.6|1121.4|1121.4|1121.2|592
1636985280000|2021-11-15 14:08:00|1121.8|1121.6|1122|1121.8|1122|1121.8|1121.8|1121.6|2378
1636985310000|2021-11-15 14:08:30|1122.2|1122|1122.4|1122|1122.4|1122|1122.2|1121.8|3583
1636985320000|2021-11-15 14:08:40|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|497
1636985330000|2021-11-15 14:08:50||1122.4||1122.4||1122.4||1122.4|0
1636985340000|2021-11-15 14:09:00|1122.4|1122.2|1122.4|1122.2|1122.6|1122.2|1122.4|1122|1136
1636985350000|2021-11-15 14:09:10||1122||1122||1122||1122|49
1636985370000|2021-11-15 14:09:30|1121.8|1121.6|1122|1121.6|1122.4|1122|1121.8|1121.4|16624
1636985390000|2021-11-15 14:09:50|1121.8|1121.8|1121.8|1121.4|1121.8|1121.8|1121.8|1121.4|373
1636985400000|2021-11-15 14:10:00||1121.2||1121.4||1121.4||1121.2|0
1636985410000|2021-11-15 14:10:10|1121.6|1121.2|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|2450
1636985430000|2021-11-15 14:10:30|1121.6||1121.8||1121.8||1121.6||500
1636985450000|2021-11-15 14:10:50|1122|1121.6|1121.8|1121.4|1122.2|1121.8|1121.8|1121.4|2412
1636985460000|2021-11-15 14:11:00|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|0
1636985470000|2021-11-15 14:11:10|1121.8||1121.8||1121.8||1121.8||0
1636985480000|2021-11-15 14:11:20|1121.6|1121.4|1121.8|1121.6|1122|1121.6|1121.6|1121.4|1965
1636985490000|2021-11-15 14:11:30|1122||1122||1122||1122||0
1636985520000|2021-11-15 14:12:00|1122.2|1121.8|1122.2|1122|1122.2|1122|1122.2|1121.8|0
1636985530000|2021-11-15 14:12:10|1122|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|752
1636985550000|2021-11-15 14:12:30|1122.2|1121.8|1121.6|1121.2|1122.2|1121.8|1121.6|1121.2|4433
1636985560000|2021-11-15 14:12:40|1121.4||1121.4||1121.4||1121.4||0
1636985580000|2021-11-15 14:13:00|1121.6|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|299
1636985620000|2021-11-15 14:13:40|1121.8|1121.4|1122.2|1121.8|1122.2|1121.8|1121.6|1121.4|0
1636985640000|2021-11-15 14:14:00||1122||1121.8||1122||1121.8|2238
1636985650000|2021-11-15 14:14:10||1122||1122||1122||1122|0
1636985660000|2021-11-15 14:14:20|1122|1121.8|1122|1121.8|1122|1121.8|1122|1121.6|446
1636985670000|2021-11-15 14:14:30|1122.2|1121.6|1122.2|1121.8|1122.2|1121.8|1122.2|1121.6|0
1636985710000|2021-11-15 14:15:10|1122|1121.6|1121.8|1121.6|1122|1121.6|1121.8|1121.6|18
1636985730000|2021-11-15 14:15:30|1122|1121.8|1122.2|1121.8|1122.2|1121.8|1122|1121.8|16
1636985750000|2021-11-15 14:15:50|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|669
1636985770000|2021-11-15 14:16:10|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.2|1121|5954
1636985780000|2021-11-15 14:16:20|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1636985790000|2021-11-15 14:16:30||1121.2||1121.2||1121.2||1121.2|0
1636985800000|2021-11-15 14:16:40|1121.6|1121|1121.4|1121|1121.6|1121|1121.4|1121|1684
1636985820000|2021-11-15 14:17:00|1121|1120.8|1121|1120.8|1121|1120.8|1121|1120.8|1731
1636985830000|2021-11-15 14:17:10|1121.2||1121||1121.2||1121||13269
1636985850000|2021-11-15 14:17:30|||||||||469
1636985860000|2021-11-15 14:17:40|1121.2|1120.6|1121.2|1120.8|1121.2|1120.8|1121|1120.6|2513
1636985870000|2021-11-15 14:17:50|1121||1121||1121||1121||100
1636985880000|2021-11-15 14:18:00|1120.8|1120.6|1120.8|1120.6|1120.8|1120.6|1120.6|1120.4|2114
1636985890000|2021-11-15 14:18:10|1121|1120.8|1121|1120.6|1121|1120.8|1121|1120.6|1956
1636985900000|2021-11-15 14:18:20||1120.8||1120.6||1120.8||1120.6|500
1636985920000|2021-11-15 14:18:40|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1034
1636985940000|2021-11-15 14:19:00|1121|1121|1121.4|1121|1121.4|1121|1121|1120.6|66
1636985950000|2021-11-15 14:19:10||1121.2||1121.2||1121.2||1121.2|0
1636985960000|2021-11-15 14:19:20|1121.2|1121|1121.2|1120.8|1121.2|1121|1121.2|1120.8|355
1636985970000|2021-11-15 14:19:30|1121.4|1121|1121.4|1121.2|1121.4|1121.2|1121.4|1121|300
1636985980000|2021-11-15 14:19:40|1121.6|1121|1121.4|1121|1121.6|1121|1121.2|1121|2500
1636986010000|2021-11-15 14:20:10||1121.2||1121.2||1121.2||1121.2|0
1636986030000|2021-11-15 14:20:30|1121.2|1121|1121.4|1121|1121.4|1121.2|1121.2|1121|260
1636986050000|2021-11-15 14:20:50|1121.2|1120.8|1121|1120.8|1121.2|1120.8|1121|1120.8|306
1636986060000|2021-11-15 14:21:00|1121.2|1121|1121.6|1121.2|1121.6|1121.2|1121.2|1121|17
1636986070000|2021-11-15 14:21:10|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|29
1636986100000|2021-11-15 14:21:40|1122|1121.6|1121.8|1121.6|1122|1121.8|1121.8|1121.6|2000
1636986120000|2021-11-15 14:22:00|1122|1121.8|1122|1121.8|1122|1121.8|1122|1121.8|8
1636986140000|2021-11-15 14:22:20|1122.2|1122|1122|1121.6|1122.2|1122|1121.8|1121.6|17621
1636986150000|2021-11-15 14:22:30|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|489
1636986160000|2021-11-15 14:22:40|1121.4|1121|1121.2|1121|1121.4|1121|1121.2|1121|0
1636986180000|2021-11-15 14:23:00|1121.4||1121.4||1121.4||1121.4||516
1636986190000|2021-11-15 14:23:10|1121.6|1121.2|1122|1121.6|1122|1121.6|1121.6|1121.2|8914
1636986200000|2021-11-15 14:23:20|1121.8|1121.8|1121.8|1121.6|1121.8|1121.8|1121.8|1121.6|500
1636986210000|2021-11-15 14:23:30|1121.6|1121.4|1121.4|1121.2|1121.8|1121.4|1121.4|1121.2|4960
1636986230000|2021-11-15 14:23:50|1121.6|1121.4|1121.6|1121.4|1121.6|1121.4|1121.6|1121.2|0
1636986240000|2021-11-15 14:24:00|1121.8|1121.2|1122|1121.6|1122.2|1121.8|1121.8|1121.2|1291
1636986280000|2021-11-15 14:24:40|1121.8||1122||1122||1121.8||0
1636986300000|2021-11-15 14:25:00||1121.8||1121.6||1121.8||1121.6|900
1636986320000|2021-11-15 14:25:20|1121.8|1121.4|1121.4|1121|1121.8|1121.4|1121.2|1120.8|7256
1636986360000|2021-11-15 14:26:00|1121.2|1120.8|1120.8|1120.6|1121.2|1120.8|1120.8|1120.6|896
1636986370000|2021-11-15 14:26:10|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.6|1120.2|440
1636986380000|2021-11-15 14:26:20|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|464
1636986400000|2021-11-15 14:26:40|1120.6||1120.6||1120.6||1120.6||597
1636986410000|2021-11-15 14:26:50|1120.8||1120.8||1120.8||1120.8||0
1636986420000|2021-11-15 14:27:00||1120.6||1120.6||1120.6||1120.4|0
1636986430000|2021-11-15 14:27:10|1120.6|1120.4|1120.6|1120.4|1120.8|1120.4|1120.6|1120.4|218
1636986440000|2021-11-15 14:27:20|1120.8||1120.8||1120.8||1120.8||0
1636986450000|2021-11-15 14:27:30|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|1182
1636986460000|2021-11-15 14:27:40|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1636986470000|2021-11-15 14:27:50|1120.8|1120.4|1120.6|1120.4|1120.8|1120.4|1120.6|1120.2|500
1636986480000|2021-11-15 14:28:00|1120.8|1120.2|1120.4|1120|1120.8|1120.4|1120.2|1120|8036
1636986500000|2021-11-15 14:28:20|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|1208
1636986510000|2021-11-15 14:28:30|1120||1120||1120||1120||0
1636986530000|2021-11-15 14:28:50|1119.8|1119.6|1119.8|1119.4|1119.8|1119.6|1119.8|1119.4|482
1636986540000|2021-11-15 14:29:00|1119.6|1119.6|1119.8|1119.6|1119.8|1119.6|1119.6|1119.6|0
1636986570000|2021-11-15 14:29:30|1119.6|1119.4|1119.6|1119.4|1119.8|1119.6|1119.6|1119.4|97
1636986580000|2021-11-15 14:29:40|1119.4|1119.2|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|755
1636986590000|2021-11-15 14:29:50|1119.4||1119.4||1119.6||1119.4||0
1636986600000|2021-11-15 14:30:00|1119.6|1119.4|1120.6|1120.2|1121|1120.6|1119.6|1119.4|5974
1636986610000|2021-11-15 14:30:10|1120.4|1120.4|1120.4|1120.2|1120.4|1120.4|1120.4|1120.2|681
1636986620000|2021-11-15 14:30:20|1120.6|1120|1120.4|1120|1120.6|1120|1120.4|1120|680
1636986630000|2021-11-15 14:30:30|1120.2|1119.8|1120.6|1120.2|1120.6|1120.2|1120|1119.8|1212
1636986640000|2021-11-15 14:30:40||1120.4||1120.4||1120.4||1120.2|45
1636986650000|2021-11-15 14:30:50|1120.8|1120.6|1120.8|1120.6|1121.4|1121|1120.6|1120.4|13742
1636986660000|2021-11-15 14:31:00|1121|1120.8|1121.8|1121.4|1121.8|1121.6|1121|1120.8|11183
1636986670000|2021-11-15 14:31:10|1122|1121.6|1122.2|1121.8|1122.2|1122|1122|1121.6|3294
1636986680000|2021-11-15 14:31:20|1122|1122|1122.2|1121.8|1122.2|1122|1122|1121.8|2824
1636986690000|2021-11-15 14:31:30|1122|1122|1121.6|1121.2|1122|1122|1121.6|1121.2|1735
1636986700000|2021-11-15 14:31:40|1121.8|1121.4|1122.2|1121.8|1122.2|1122|1121.4|1121.4|3929
1636986710000|2021-11-15 14:31:50||1122||1122||1122||1122|1162
1636986720000|2021-11-15 14:32:00||1121.8||1121.8||1122||1121.8|0
1636986730000|2021-11-15 14:32:10|1121.8|1121.6|1121.4|1121.2|1121.8|1121.6|1121.4|1121|1009
1636986740000|2021-11-15 14:32:20|1121.6|1121.4|1121.4|1121|1121.8|1121.4|1121.4|1121|2
1636986750000|2021-11-15 14:32:30|1121|1120.8|1121.4|1121|1121.4|1121|1121|1120.6|1307
1636986760000|2021-11-15 14:32:40|1121.6|1121.2|1121.4|1121|1121.6|1121.4|1121.4|1121|1412
1636986770000|2021-11-15 14:32:50|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1636986780000|2021-11-15 14:33:00|1121.2|1120.8|1121.6|1121.4|1121.8|1121.6|1121.2|1120.8|2744
1636986790000|2021-11-15 14:33:10|1121.8||1121.8||1121.8||1121.6||824
1636986800000|2021-11-15 14:33:20|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121|1132
1636986810000|2021-11-15 14:33:30|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|0
1636986820000|2021-11-15 14:33:40|1121.8|1121.4|1121.6|1121.4|1121.8|1121.4|1121.6|1121.4|0
1636986830000|2021-11-15 14:33:50||1121.2||1121.2||1121.2||1121.2|1803
1636986840000|2021-11-15 14:34:00||1121.4||1121.4||1121.4||1121.4|67
1636986850000|2021-11-15 14:34:10|1121.4|1121.2|1121|1120.6|1121.4|1121.2|1120.8|1120.2|14302
1636986860000|2021-11-15 14:34:20|1121.2|1120.8|1121.4|1120.8|1121.4|1120.8|1121.2|1120.8|2118
1636986870000|2021-11-15 14:34:30|1121.2||1121.2||1121.4||1121||0
1636986880000|2021-11-15 14:34:40|1121|1120.6|1120.4|1120|1121|1120.6|1120.2|1119.8|7633
1636986890000|2021-11-15 14:34:50|1120.8|1120.2|1121|1120.6|1121|1120.6|1120.8|1120.2|8966
1636986900000|2021-11-15 14:35:00|1120.8|1120.4|1119.6|1119.2|1120.8|1120.4|1119.4|1119|4058
1636986910000|2021-11-15 14:35:10|1119.4|1119|1119.4|1119|1119.6|1119.2|1119.4|1119|0
1636986920000|2021-11-15 14:35:20|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1119|1708
1636986930000|2021-11-15 14:35:30|1119.6|1119.2|1120.2|1119.6|1120.4|1120|1119.6|1119|5604
1636986940000|2021-11-15 14:35:40|1120|1119.8|1120.4|1120|1120.4|1120|1120|1119.6|0
1636986950000|2021-11-15 14:35:50|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|0
1636986960000|2021-11-15 14:36:00|1120.2|1119.8|1119.8|1119.4|1120.2|1119.8|1119.8|1119.4|1433
1636986970000|2021-11-15 14:36:10|1120|1119.6|1119.8|1119.2|1120|1119.8|1119.8|1119.2|8926
1636986980000|2021-11-15 14:36:20|1120|1119.4|1119.6|1119.2|1120|1119.6|1119.6|1119.2|0
1636986990000|2021-11-15 14:36:30|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.4|1119|1045
1636987000000|2021-11-15 14:36:40|1119.2|1119.2|1119.4|1119|1119.4|1119.2|1119|1118.8|7871
1636987010000|2021-11-15 14:36:50|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|1713
1636987020000|2021-11-15 14:37:00|1119.8|1119.6|1120|1119.4|1120|1119.6|1119.8|1119.4|2423
1636987030000|2021-11-15 14:37:10|1120.2|1119.6|1121.2|1121|1121.2|1121|1120.2|1119.6|11752
1636987040000|2021-11-15 14:37:20|1121.4|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121.2|1258
1636987050000|2021-11-15 14:37:30||1121.4||1121.2||1121.4||1121.2|0
1636987060000|2021-11-15 14:37:40|1121.4|1121|1121.2|1120.8|1121.6|1121.2|1121.2|1120.8|1057
1636987070000|2021-11-15 14:37:50|1121|1121|1121.2|1121|1121.2|1121|1121|1121|900
1636987080000|2021-11-15 14:38:00|1121|1120.8|1121.8|1121.4|1121.8|1121.6|1121|1120.8|3958
1636987090000|2021-11-15 14:38:10|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121|0
1636987100000|2021-11-15 14:38:20|1121.8|1121.6|1122.2|1121.8|1122.2|1122|1121.8|1121.6|15032
1636987110000|2021-11-15 14:38:30|1122|1121.6|1121|1120.8|1122|1121.6|1121|1120.6|43876
1636987120000|2021-11-15 14:38:40|1121.2|1120.6|1121|1120.8|1121.2|1120.8|1121|1120.6|0
1636987130000|2021-11-15 14:38:50|1121.2|1121|1121.2|1120.8|1121.2|1121|1121|1120.6|2236
1636987140000|2021-11-15 14:39:00|1121|1121|1121.6|1121.2|1121.6|1121.4|1121|1120.8|1985
1636987150000|2021-11-15 14:39:10|1121.4|1121.4|1121.4|1121.2|1121.6|1121.4|1121.4|1121.2|1132
1636987160000|2021-11-15 14:39:20|1121.2|1121|1122|1121.4|1122|1121.4|1121.2|1121|4350
1636987170000|2021-11-15 14:39:30|1121.8||1121.8||1121.8||1121.8||0
1636987180000|2021-11-15 14:39:40|1121.6|1121.2|1121.2|1120.8|1121.6|1121.2|1121.2|1120.6|5335
1636987190000|2021-11-15 14:39:50|1121.4|1121|1121.4|1121|1122|1121.4|1121.4|1121|19200
1636987200000|2021-11-15 14:40:00|1121.6|1121.2|1121.6|1121.2|1121.8|1121.6|1121.4|1121|8638
1636987210000|2021-11-15 14:40:10|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.2|1120.8|500
1636987220000|2021-11-15 14:40:20|1121.2|1120.8|1121.4|1121|1121.4|1121.2|1121.2|1120.8|804
1636987230000|2021-11-15 14:40:30|1121.6|1121.2|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|5463
1636987250000|2021-11-15 14:40:50|1121.4|1121|1121.2|1120.8|1121.6|1121.2|1121|1120.8|3001
1636987260000|2021-11-15 14:41:00|1121.4|1121|1120.8|1120.4|1121.4|1121|1120.6|1120.4|3977
1636987270000|2021-11-15 14:41:10|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|0
1636987280000|2021-11-15 14:41:20|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|1026
1636987290000|2021-11-15 14:41:30|1120.4|1120.4|1120.4|1120|1120.6|1120.4|1120.2|1119.8|3504
1636987300000|2021-11-15 14:41:40|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120|215
1636987310000|2021-11-15 14:41:50|1120.8|1120.4|1121.2|1120.8|1121.2|1120.8|1120.8|1120.4|943
1636987320000|2021-11-15 14:42:00|1121|1121|1120.8|1120.4|1121.2|1121|1120.8|1120.4|305
1636987330000|2021-11-15 14:42:10|1120.6|1120.2|1120.4|1120.2|1120.6|1120.2|1120.2|1119.8|2205
1636987340000|2021-11-15 14:42:20|1120.6|1120|1120.2|1119.8|1120.8|1120.2|1120.2|1119.8|662
1636987350000|2021-11-15 14:42:30|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|0
1636987360000|2021-11-15 14:42:40|1120|1119.6|1120.4|1120|1120.4|1120|1120|1119.6|4019
1636987370000|2021-11-15 14:42:50|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.4|1120.2|2240
1636987380000|2021-11-15 14:43:00|1120.8||1120.8||1120.8||1120.6||0
1636987390000|2021-11-15 14:43:10|1120.6|1120|1120|1119.6|1120.6|1120|1120|1119.6|660
1636987400000|2021-11-15 14:43:20|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|5434
1636987410000|2021-11-15 14:43:30|1119.8|1119.4|1119.2|1119|1119.8|1119.4|1119.2|1118.8|1167
1636987420000|2021-11-15 14:43:40|1119.4|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|600
1636987430000|2021-11-15 14:43:50|1119.8|1119.4|1119.6|1119.2|1120|1119.6|1119.4|1119.2|1490
1636987440000|2021-11-15 14:44:00|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|1281
1636987450000|2021-11-15 14:44:10|1119.8|1119.4|1119.6|1119.4|1120|1119.4|1119.6|1119.4|0
1636987470000|2021-11-15 14:44:30|1119.8|1119.2|1119.6|1119.2|1119.8|1119.4|1119.4|1119.2|511
1636987480000|2021-11-15 14:44:40|1119.8|1119.4|1120.2|1119.6|1120.2|1119.6|1119.8|1119.4|1965
1636987490000|2021-11-15 14:44:50|1120|1119.8|1119.8|1119.6|1120|1119.8|1119.8|1119.6|1725
1636987500000|2021-11-15 14:45:00|1120|1119.8|1120.2|1119.8|1120.2|1119.8|1119.8|1119.6|4300
1636987510000|2021-11-15 14:45:10|1120|1120|1119.4|1119|1120|1120|1119.4|1119|3112
1636987520000|2021-11-15 14:45:20|1119.2|1119.2|1119.6|1119.2|1119.6|1119.2|1119.2|1119|1367
1636987530000|2021-11-15 14:45:30|1119.4||1119.6||1119.6||1119.4||5
1636987540000|2021-11-15 14:45:40|1119.4|1119|1119|1118.8|1119.6|1119.2|1119|1118.8|1419
1636987550000|2021-11-15 14:45:50|1119.2|1118.6|1119.4|1119|1119.6|1119.2|1119.2|1118.6|4853
1636987560000|2021-11-15 14:46:00|1119.6|1119.2|1119.6|1119.2|1120|1119.6|1119.4|1119.2|1121
1636987570000|2021-11-15 14:46:10|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.2|953
1636987580000|2021-11-15 14:46:20|1119.6|1119.2|1119.6|1119.2|1119.8|1119.2|1119.4|1119|1103
1636987590000|2021-11-15 14:46:30|1119.4||1119.4||1119.6||1119.4||0
1636987600000|2021-11-15 14:46:40|1119.6|1119|1119.6|1119.2|1119.6|1119.4|1119.2|1119|2506
1636987610000|2021-11-15 14:46:50|1119.4|1119|1119.4|1118.8|1119.4|1119.2|1119.4|1118.8|114
1636987620000|2021-11-15 14:47:00|1119.2|1118.6|1119.2|1118.8|1119.2|1119|1119|1118.6|805
1636987630000|2021-11-15 14:47:10|1118.8|1118.6|1119.2|1118.8|1119.2|1118.8|1118.8|1118.6|3000
1636987640000|2021-11-15 14:47:20|1119|1118.6|1118.6|1118.4|1119|1118.6|1118.6|1118.2|269
1636987650000|2021-11-15 14:47:30|1118.4|1118.2|1118.6|1118.2|1118.6|1118.4|1118.4|1118|1702
1636987660000|2021-11-15 14:47:40||1118||1118||1118||1118|0
1636987670000|2021-11-15 14:47:50|1118.4|1118.2|1118.4|1118|1118.4|1118.2|1118.2|1118|865
1636987680000|2021-11-15 14:48:00|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|1054
1636987690000|2021-11-15 14:48:10|1118.2|1117.8|1117.8|1117.4|1118.2|1117.8|1117.8|1117.2|24
1636987700000|2021-11-15 14:48:20|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.6|1687
1636987710000|2021-11-15 14:48:30|1118.4||1118.2||1118.4||1118.2||0
1636987720000|2021-11-15 14:48:40|1118|1117.6|1117.8|1117.2|1118|1117.6|1117.8|1117.2|258
1636987730000|2021-11-15 14:48:50|1117.6|1117|1117.6|1117.2|1117.6|1117.2|1117.6|1117|0
1636987740000|2021-11-15 14:49:00|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1636987750000|2021-11-15 14:49:10|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.2|1117|306
1636987760000|2021-11-15 14:49:20||1117.2||1117||1117.2||1117|0
1636987770000|2021-11-15 14:49:30|1117.2|1116.8|1116.4|1116|1117.4|1117|1116.2|1115.8|75144
1636987780000|2021-11-15 14:49:40|1116.6|1116.2|1116.8|1116.4|1117|1116.4|1116.6|1116.2|991
1636987790000|2021-11-15 14:49:50|1117|1116.6|1117.4|1117.2|1117.8|1117.4|1117|1116.6|5516
1636987800000|2021-11-15 14:50:00|1117.2|1117|1117.4|1117|1117.6|1117.2|1117.2|1117|1299
1636987810000|2021-11-15 14:50:10|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1116.8|1116.4|109
1636987820000|2021-11-15 14:50:20|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1117|1116.6|0
1636987830000|2021-11-15 14:50:30|1117.2|1116.8|1116.4|1116|1117.4|1116.8|1116.4|1116|5902
1636987840000|2021-11-15 14:50:40|1116.2|1115.8|1116.2|1115.6|1116.4|1116.2|1116.2|1115.6|950
1636987850000|2021-11-15 14:50:50|1116.4|1115.8|1116.4|1116|1116.4|1116|1116.4|1115.8|0
1636987860000|2021-11-15 14:51:00||1115.8||1116||1116||1115.8|0
1636987870000|2021-11-15 14:51:10|1116.6|1116.2|1117.2|1116.8|1117.2|1116.8|1116.6|1116.2|3182
1636987880000|2021-11-15 14:51:20|1117|1116.6|1116.2|1115.8|1117|1116.6|1116.2|1115.8|936
1636987890000|2021-11-15 14:51:30|1116.4|1116|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1636987900000|2021-11-15 14:51:40|1116.2|1115.8|1116.4|1116|1116.6|1116.2|1115.8|1115.4|398
1636987910000|2021-11-15 14:51:50|1116.2|1115.8|1116.6|1116.2|1116.6|1116.2|1116.2|1115.8|500
1636987920000|2021-11-15 14:52:00|1116.4|1116|1116.8|1116.6|1117.2|1116.6|1116.4|1116|4015
1636987930000|2021-11-15 14:52:10|1117||1117||1117.2||1116.8||500
1636987940000|2021-11-15 14:52:20|1116.8||1117||1117||1116.8||0
1636987950000|2021-11-15 14:52:30|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.4|348
1636987970000|2021-11-15 14:52:50|1117|1116.6|1116.8|1116.4|1117|1116.6|1116.8|1116.4|0
1636987980000|2021-11-15 14:53:00|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116|1620
1636987990000|2021-11-15 14:53:10||1116||1116||1116.2||1116|0
1636988000000|2021-11-15 14:53:20|1116.4||1116.6||1116.6||1116.4||0
1636988010000|2021-11-15 14:53:30|1116.8|1116.2|1117|1116.6|1117.2|1116.8|1116.8|1116.2|144
1636988030000|2021-11-15 14:53:50|1117.2|1116.8|1117.2|1116.8|1117.4|1116.8|1117|1116.8|1675
1636988040000|2021-11-15 14:54:00|1117.4|1117|1117.6|1117.4|1117.6|1117.4|1117.4|1117|1088
1636988050000|2021-11-15 14:54:10|1117.8|1117.6|1118.4|1118|1118.6|1118|1117.8|1117.4|1020
1636988060000|2021-11-15 14:54:20|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|500
1636988070000|2021-11-15 14:54:30|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|0
1636988080000|2021-11-15 14:54:40|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.2|1117.8|1178
1636988090000|2021-11-15 14:54:50|1118.4|1118|1118.6|1118.2|1118.6|1118.4|1118.4|1118|0
1636988100000|2021-11-15 14:55:00|1118.4|1118.4|1118.4|1118.2|1118.8|1118.4|1118.2|1117.8|7166
1636988110000|2021-11-15 14:55:10|1118.6|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.4|1103
1636988120000|2021-11-15 14:55:20|1119|1118.6|1119|1118.6|1119|1118.8|1118.8|1118.6|0
1636988130000|2021-11-15 14:55:30||1118.8||1118.6||1118.8||1118.6|0
1636988150000|2021-11-15 14:55:50|1118.8||1119||1119||1118.8||0
1636988160000|2021-11-15 14:56:00|1119.2|1118.8|1119.2|1118.8|1119.2|1119|1119|1118.6|0
1636988170000|2021-11-15 14:56:10|1118.8|1118.6|1119|1118.6|1119.2|1118.8|1118.8|1118.6|5000
1636988180000|2021-11-15 14:56:20|1119.2|1118.8|1119.6|1119.2|1119.6|1119.2|1119.2|1118.8|1032
1636988190000|2021-11-15 14:56:30|1119.4|1119.4|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|500
1636988200000|2021-11-15 14:56:40||1119.4||1119.4||1119.4||1119.4|0
1636988210000|2021-11-15 14:56:50|1119.4|1119.2|1119.4|1119.2|1119.4|1119.2|1119.4|1119.2|0
1636988220000|2021-11-15 14:57:00|1119.6||1119.6||1119.6||1119.6||0
1636988230000|2021-11-15 14:57:10|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|2040
1636988250000|2021-11-15 14:57:30|1119.8|1119.4|1120.4|1120|1120.4|1120|1119.8|1119.4|8102
1636988260000|2021-11-15 14:57:40|1120.2|1120.2|1120.2|1120|1120.2|1120.2|1120.2|1120|573
1636988270000|2021-11-15 14:57:50|1120|1119.8|1120|1119.8|1120.2|1119.8|1120|1119.8|869
1636988280000|2021-11-15 14:58:00|1120.2|1119.6|1120|1119.6|1120.4|1119.8|1119.8|1119.6|830
1636988300000|2021-11-15 14:58:20|1119.8|1119.4|1120|1119.4|1120|1119.6|1119.8|1119.4|1509
1636988310000|2021-11-15 14:58:30|1120.2|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|1802
1636988320000|2021-11-15 14:58:40|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.6|740
1636988330000|2021-11-15 14:58:50|1120|1119.6|1120.6|1120.2|1120.6|1120.2|1120|1119.6|296
1636988340000|2021-11-15 14:59:00|1120.8|1120|1120.6|1120|1120.8|1120|1120.4|1120|0
1636988350000|2021-11-15 14:59:10||1120.2||1120.2||1120.2||1120.2|0
1636988360000|2021-11-15 14:59:20|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1636988380000|2021-11-15 14:59:40|1120.8|1120.4|1121.2|1120.6|1121.2|1120.8|1120.8|1120.4|538
1636988390000|2021-11-15 14:59:50|1121.4|1120.8|1121|1120.6|1121.4|1121|1120.8|1120.4|3096
1636988400000|2021-11-15 15:00:00|1120.8|1120.8|1121|1120.6|1121|1120.8|1120.6|1120.2|1120
1636988420000|2021-11-15 15:00:20||1120.4||1120.4||1120.4||1120.4|0
1636988430000|2021-11-15 15:00:30|1120.8|1120.2|1120.4|1120|1120.8|1120.2|1119.8|1119.4|3400
1636988440000|2021-11-15 15:00:40|1120.2|1120.2|1120.4|1120|1120.6|1120.2|1120.2|1120|0
1636988450000|2021-11-15 15:00:50|1120.2|1120.2|1120.4|1119.8|1120.4|1120.2|1120.2|1119.8|350
1636988470000|2021-11-15 15:01:10|1120.2|1120|1120|1119.6|1120.4|1120|1119.8|1119.6|1108
1636988480000|2021-11-15 15:01:20|1119.8|1119.4|1119.6|1119.2|1119.8|1119.6|1119.6|1119.2|209
1636988490000|2021-11-15 15:01:30|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1118.8|95
1636988500000|2021-11-15 15:01:40|1119.2|1118.8|1118.8|1118.4|1119.2|1118.8|1118.6|1118.2|9808
1636988510000|2021-11-15 15:01:50||1118.6||1118.2||1118.6||1118.2|297
1636988520000|2021-11-15 15:02:00|1118.6|1118|1118.4|1117.8|1118.6|1118.2|1118|1117.8|5326
1636988530000|2021-11-15 15:02:10|1118.6|1118|1118.6|1118|1118.6|1118.2|1118.6|1118|1725
1636988540000|2021-11-15 15:02:20||1118.2||1118||1118.2||1118|0
1636988560000|2021-11-15 15:02:40|1118.4|1118.2|1118.2|1118|1118.6|1118.2|1118.2|1118|0
1636988570000|2021-11-15 15:02:50|1118.4|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|1923
1636988580000|2021-11-15 15:03:00|1118.6|1118.2|1119|1118.6|1119|1118.6|1118.4|1118.2|1339
1636988610000|2021-11-15 15:03:30||1118.8||1118.6||1118.8||1118.6|160
1636988640000|2021-11-15 15:04:00|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|0
1636988650000|2021-11-15 15:04:10|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1117.8|0
1636988660000|2021-11-15 15:04:20|1118.6||1118.6||1118.6||1118.6||0
1636988680000|2021-11-15 15:04:40|1118.4||1118.4||1118.4||1118.4||0
1636988690000|2021-11-15 15:04:50|1118.2|1117.8|1118.4|1118|1118.4|1118.2|1118.2|1117.8|2245
1636988700000|2021-11-15 15:05:00|1118.2|1117.8|1118.2|1117.8|1118.4|1117.8|1118.2|1117.8|753
1636988710000|2021-11-15 15:05:10||1118||1117.8||1118||1117.8|0
1636988720000|2021-11-15 15:05:20|1118.4|1118|1119|1118.8|1119.4|1119|1118.4|1118|5272
1636988730000|2021-11-15 15:05:30|1118.8|1118.6|1119|1118.4|1119|1118.6|1118.8|1118.4|24
1636988740000|2021-11-15 15:05:40|1118.8|1118.6|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|142
1636988750000|2021-11-15 15:05:50|1118.6|1118.6|1118.8|1118.4|1118.8|1118.6|1118.4|1118.2|1828
1636988760000|2021-11-15 15:06:00|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1636988780000|2021-11-15 15:06:20|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.4|37
1636988800000|2021-11-15 15:06:40|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|390
1636988810000|2021-11-15 15:06:50|1118.2|1117.8|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1636988820000|2021-11-15 15:07:00|1118|1117.6|1118.2|1117.6|1118.2|1117.6|1117.8|1117.6|450
1636988830000|2021-11-15 15:07:10|1118|1117.4|1118.4|1117.8|1118.4|1118|1117.6|1117.2|3031
1636988840000|2021-11-15 15:07:20|1118.2||1118.2||1118.2||1118.2||0
1636988850000|2021-11-15 15:07:30|1118.4|1118|1118.8|1118.2|1118.8|1118.4|1118.4|1118|1336
1636988860000|2021-11-15 15:07:40|1118.6|1118|1118.2|1118|1118.8|1118.2|1118.2|1118|74
1636988870000|2021-11-15 15:07:50||1117.8||1117.8||1118||1117.8|1228
1636988900000|2021-11-15 15:08:20|1118.4|1118|1118.6|1118|1118.8|1118.4|1118.4|1118|3130
1636988910000|2021-11-15 15:08:30|1118.4|1117.8|1118.2|1117.8|1118.4|1117.8|1118.2|1117.8|0
1636988920000|2021-11-15 15:08:40|1118|1117.6|1118.4|1117.8|1118.4|1117.8|1118|1117.6|0
1636988930000|2021-11-15 15:08:50|1118.2||1118.4||1118.4||1118.2||0
1636988940000|2021-11-15 15:09:00|1118.2||1118.2||1118.2||1118.2||0
1636988950000|2021-11-15 15:09:10|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.6|1982
1636988960000|2021-11-15 15:09:20|1118.4|1118|1118|1117.6|1118.4|1118.2|1117.6|1116.6|35288
1636988970000|2021-11-15 15:09:30|1118.2|1117.8|1118.2|1117.8|1118.4|1118|1118|1117.6|5733
1636988980000|2021-11-15 15:09:40|1118.4|1118|1118.4|1118|1118.6|1118|1118.4|1118|700
1636988990000|2021-11-15 15:09:50|1118.6|1118.4|1118.2|1117.8|1118.6|1118.4|1118.2|1117.8|19957
1636989010000|2021-11-15 15:10:10|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|200
1636989020000|2021-11-15 15:10:20|1117.6|1117.6|1117.6|1117.4|1117.6|1117.6|1117.6|1117.2|363
1636989030000|2021-11-15 15:10:30|1117.8|1117.6|1117.6|1117.4|1118|1117.6|1117.6|1117.2|6449
1636989040000|2021-11-15 15:10:40|1117.4|1117.2|1117.2|1116.8|1117.4|1117.2|1117.2|1116.8|39
1636989050000|2021-11-15 15:10:50|1116.6|1116.4|1116.6|1116.4|1117|1116.8|1116.6|1116.2|19500
1636989060000|2021-11-15 15:11:00|1116.8|1116.6|1117.2|1116.8|1117.2|1117|1116.8|1116.4|3682
1636989070000|2021-11-15 15:11:10|1117|1116.6|1116.8|1116.6|1117|1116.6|1116.6|1116.4|1416
1636989080000|2021-11-15 15:11:20||1116.4||1116.4||1116.4||1116.4|0
1636989090000|2021-11-15 15:11:30|1117|1116.6|1116.8|1116.4|1117|1116.6|1116.8|1116.4|37
1636989100000|2021-11-15 15:11:40|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116|725
1636989110000|2021-11-15 15:11:50|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|0
1636989120000|2021-11-15 15:12:00|1116|1115.8|1116.2|1115.8|1116.6|1116|1116|1115.6|10000
1636989130000|2021-11-15 15:12:10|1116|1116|1116.2|1116|1116.2|1116|1116|1116|102
1636989140000|2021-11-15 15:12:20|1116.4|1115.8|1116.4|1116|1116.6|1116.2|1116.2|1115.8|1405
1636989150000|2021-11-15 15:12:30|1116.6|1116.2|1116.8|1116.4|1117|1116.6|1116.6|1116.2|1263
1636989160000|2021-11-15 15:12:40|1117|1116.6|1117|1116.6|1117|1116.8|1117|1116.6|743
1636989170000|2021-11-15 15:12:50||1116.8||1116.6||1116.8||1116.6|607
1636989180000|2021-11-15 15:13:00|1116.8|1116.8|1116.8|1116.6|1116.8|1116.8|1116.8|1116.6|5835
1636989190000|2021-11-15 15:13:10|1117|1116.8|1116.8|1116.6|1117|1116.8|1116.8|1116.6|430
1636989210000|2021-11-15 15:13:30|1116.6|1116.4|1116.6|1116.2|1116.6|1116.4|1116.4|1116|562
1636989220000|2021-11-15 15:13:40|1116.8|1116.4|1117|1116.6|1117|1116.8|1116.8|1116.4|3797
1636989230000|2021-11-15 15:13:50||1116.8||1116.8||1116.8||1116.6|0
1636989240000|2021-11-15 15:14:00|1116.8|1116.6|1117|1116.4|1117|1116.8|1116.6|1116.2|730
1636989250000|2021-11-15 15:14:10|1116.8|1116.6|1117.4|1116.8|1117.4|1116.8|1116.8|1116.4|7821
1636989260000|2021-11-15 15:14:20|1117.2||1117.2||1117.4||1117.2||0
1636989270000|2021-11-15 15:14:30|1117.4|1117|1117.2|1117|1117.4|1117|1117.2|1117|1022
1636989280000|2021-11-15 15:14:40|1117.4|1117.2|1117.4|1117|1117.4|1117.2|1117.2|1117|1060
1636989290000|2021-11-15 15:14:50|1117.2||1117.4||1117.4||1117.2||0
1636989300000|2021-11-15 15:15:00|1117.2||1117.4||1117.4||1117.2||500
1636989310000|2021-11-15 15:15:10|1117.2||1117.4||1117.4||1117.2||0
1636989330000|2021-11-15 15:15:30|1117.6|1117.2|1117.8|1117.4|1118|1117.6|1117.6|1117|12613
1636989340000|2021-11-15 15:15:40|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.4|1117.2|1231
1636989350000|2021-11-15 15:15:50|1117.4|1117|1117.6|1117.2|1117.6|1117.2|1117.2|1117|1554
1636989360000|2021-11-15 15:16:00|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1636989370000|2021-11-15 15:16:10||1117.2||1117||1117.2||1117|0
1636989380000|2021-11-15 15:16:20|1117.2|1116.8|1117.4|1117|1117.4|1117|1117.2|1116.8|500
1636989390000|2021-11-15 15:16:30|1117.2||1117.4||1117.4||1117.2||0
1636989400000|2021-11-15 15:16:40|1117.2||1117.4||1117.4||1117.2||1105
1636989410000|2021-11-15 15:16:50|1117.6|1117.2|1118.4|1117.8|1118.4|1117.8|1117.6|1117.2|2868
1636989420000|2021-11-15 15:17:00|1118.2|1118|1118.4|1118|1118.6|1118|1118.2|1118|0
1636989430000|2021-11-15 15:17:10|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|0
1636989440000|2021-11-15 15:17:20|1118.4|1118|1118.6|1118.4|1118.6|1118.4|1118.4|1118|0
1636989450000|2021-11-15 15:17:30|1118.4|1118.2|1118.6|1118.2|1118.6|1118.4|1118.4|1118.2|732
1636989460000|2021-11-15 15:17:40||1118.4||1118.4||1118.4||1118.4|8
1636989470000|2021-11-15 15:17:50||1118.2||1118.2||1118.2||1118.2|0
1636989480000|2021-11-15 15:18:00|1118.4|1118.4|1118.4|1118.2|1118.4|1118.4|1118.4|1118|6208
1636989490000|2021-11-15 15:18:10|1118.2|1118|1118.2|1117.8|1118.2|1118|1118.2|1117.8|501
1636989500000|2021-11-15 15:18:20|1118|1118|1118.4|1118|1118.4|1118|1118|1118|0
1636989510000|2021-11-15 15:18:30|1118.6|1118.2|1118.4|1118|1118.6|1118.4|1118.4|1118|38
1636989520000|2021-11-15 15:18:40|1118.2||1118.4||1118.4||1118.2||1008
1636989540000|2021-11-15 15:19:00|1118.6|1118.2|1119.2|1119|1119.4|1119|1118.6|1118.2|4394
1636989550000|2021-11-15 15:19:10|1119.4|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1119|15
1636989590000|2021-11-15 15:19:50|1119.2|1119.2|1119.4|1119|1119.4|1119.2|1119.2|1119|675
1636989600000|2021-11-15 15:20:00|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1118.8|1118.4|941
1636989610000|2021-11-15 15:20:10|1118.8|1118.4|1118.8|1118.4|1118.8|1118.6|1118.6|1118.2|703
1636989620000|2021-11-15 15:20:20|1119|1118.6|1119.4|1119|1119.6|1119.2|1119|1118.6|3112
1636989630000|2021-11-15 15:20:30|1119.6|1119.2|1119.6|1119|1119.6|1119.2|1119.4|1119|696
1636989640000|2021-11-15 15:20:40|1119.4|1119.2|1119.4|1119|1119.6|1119.4|1119.4|1119|300
1636989650000|2021-11-15 15:20:50|1119.6|1119.2|1119.2|1118.8|1119.6|1119.2|1119.2|1118.8|295
1636989660000|2021-11-15 15:21:00|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.2|1118.8|349
1636989670000|2021-11-15 15:21:10|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|18
1636989680000|2021-11-15 15:21:20|1119.4|1119|1119.2|1119|1119.4|1119|1119.2|1119|0
1636989690000|2021-11-15 15:21:30|1119.4|1119.2|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|1046
1636989700000|2021-11-15 15:21:40|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1827
1636989710000|2021-11-15 15:21:50|1120|1119.6|1120|1119.6|1120.2|1119.8|1120|1119.6|5533
1636989720000|2021-11-15 15:22:00|1120.2|1119.8|1120|1119.8|1120.2|1119.8|1120|1119.8|0
1636989730000|2021-11-15 15:22:10|1119.8|1119.6|1120|1119.8|1120|1119.8|1119.6|1119.2|546
1636989740000|2021-11-15 15:22:20|1119.8|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.4|404
1636989750000|2021-11-15 15:22:30|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|0
1636989760000|2021-11-15 15:22:40|1119.4|1119.2|1120|1119.8|1120|1119.8|1119.4|1119.2|10000
1636989780000|2021-11-15 15:23:00|1119.8|1119.6|1119.4|1119.2|1119.8|1119.6|1119.4|1119.2|1022
1636989790000|2021-11-15 15:23:10||1119||1119.2||1119.2||1119|1452
1636989800000|2021-11-15 15:23:20|1119.6|1119.4|1119.6|1119.4|1119.6|1119.4|1119.6|1119.4|128
1636989820000|2021-11-15 15:23:40||1119.2||1119.2||1119.2||1119.2|55
1636989830000|2021-11-15 15:23:50|1119.4||1119.6||1119.6||1119.4||0
1636989850000|2021-11-15 15:24:10|1119.4|1119|1119.4|1119.2|1119.6|1119.2|1119.4|1119|1575
1636989870000|2021-11-15 15:24:30|||||||||373
1636989890000|2021-11-15 15:24:50||1119||1119||1119||1119|24
1636989900000|2021-11-15 15:25:00|1119.2|1119.2|1119.4|1119|1119.4|1119.2|1119.2|1119|1119
1636989910000|2021-11-15 15:25:10|1119.2|1118.8|1119.4|1118.8|1119.4|1118.8|1119|1118.8|4167
1636989920000|2021-11-15 15:25:20|1119.2|1119|1119|1118.8|1119.2|1119|1119|1118.6|1013
1636989930000|2021-11-15 15:25:30|1119.2|1118.6|1119|1118.8|1119.2|1118.8|1118.8|1118.6|4657
1636989950000|2021-11-15 15:25:50|1119.2|1119|1119.2|1119|1119.4|1119.2|1119.2|1118.8|22316
1636989960000|2021-11-15 15:26:00|1119|1118.8|1119|1118.6|1119|1118.8|1119|1118.6|15
1636989970000|2021-11-15 15:26:10|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|1206
1636989980000|2021-11-15 15:26:20|1119.2|1118.6|1119.2|1118.8|1119.4|1118.8|1119|1118.6|8000
1636989990000|2021-11-15 15:26:30|1119.4|1119|1119.2|1118.8|1119.4|1119|1119|1118.8|80
1636990000000|2021-11-15 15:26:40||1119||1119||1119||1119|0
1636990010000|2021-11-15 15:26:50|1119|1118.8|1118.8|1118.2|1119|1118.8|1118.6|1118.2|19
1636990020000|2021-11-15 15:27:00|1118.6||1118.6||1118.6||1118.6||0
1636990030000|2021-11-15 15:27:10|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1636990040000|2021-11-15 15:27:20|1118.4||1118.4||1118.4||1118.4||0
1636990050000|2021-11-15 15:27:30|1118.6|1118|1118.8|1118.4|1118.8|1118.4|1118.6|1118|297
1636990060000|2021-11-15 15:27:40|1118.6|1118.2|1118.8|1118.4|1118.8|1118.6|1118.6|1118.2|608
1636990070000|2021-11-15 15:27:50|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|370
1636990090000|2021-11-15 15:28:10|1118.2|1117.8|1118.4|1118|1118.4|1118.2|1118|1117.8|1102
1636990100000|2021-11-15 15:28:20|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|0
1636990110000|2021-11-15 15:28:30|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1117.8|1117.6|811
1636990120000|2021-11-15 15:28:40|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|0
1636990130000|2021-11-15 15:28:50|1117.6|1117.6|1118|1117.6|1118|1117.6|1117.6|1117.4|1764
1636990140000|2021-11-15 15:29:00|1117.8||1117.8||1117.8||1117.8||0
1636990150000|2021-11-15 15:29:10|1118||1118||1118||1118||1375
1636990160000|2021-11-15 15:29:20|1117.8||1117.8||1117.8||1117.8||0
1636990180000|2021-11-15 15:29:40||1117.4||1117.4||1117.4||1117.4|384
1636990200000|2021-11-15 15:30:00|1117.6||1117.6||1117.8||1117.6||150
1636990210000|2021-11-15 15:30:10|1117.4|1117.2|1117.4|1117.2|1117.6|1117.2|1117.4|1117|567
1636990230000|2021-11-15 15:30:30|1117.6|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|3502
1636990240000|2021-11-15 15:30:40|1118||1117.8||1118||1117.8||0
1636990250000|2021-11-15 15:30:50|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.4|1117.2|3960
1636990260000|2021-11-15 15:31:00|1117.6|1117.6|1117.6|1117.2|1117.6|1117.6|1117.4|1117|333
1636990270000|2021-11-15 15:31:10||1117.4||1117.2||1117.4||1117.2|0
1636990280000|2021-11-15 15:31:20||1117.4||1117.4||1117.4||1117.4|0
1636990290000|2021-11-15 15:31:30|1117.8|1117.2|1117.6|1117.2|1117.8|1117.2|1117.6|1117.2|0
1636990300000|2021-11-15 15:31:40|1117.4|1117|1117.4|1117|1117.6|1117.2|1117.4|1117|567
1636990330000|2021-11-15 15:32:10|1117.6|1117.2|1117.6|1117.4|1117.8|1117.4|1117.6|1117.2|2978
1636990340000|2021-11-15 15:32:20|1117.8||1117.6||1117.8||1117.6||0
1636990350000|2021-11-15 15:32:30|1117.4|1117.2|1117.4|1117|1117.8|1117.4|1117.4|1117|1621
1636990360000|2021-11-15 15:32:40|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117|0
1636990370000|2021-11-15 15:32:50|1117.8|1117.4|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|548
1636990380000|2021-11-15 15:33:00|1117.8||1117.6||1117.8||1117.6||0
1636990390000|2021-11-15 15:33:10|1117.8|1117.4|1117.6|1117.4|1117.8|1117.4|1117.6|1117.4|0
1636990400000|2021-11-15 15:33:20|1117.8||1117.6||1117.8||1117.6||527
1636990430000|2021-11-15 15:33:50|1117.8|1117.6|1118.6|1118.2|1118.6|1118.2|1117.8|1117.6|7898
1636990440000|2021-11-15 15:34:00|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1636990460000|2021-11-15 15:34:20|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|507
1636990470000|2021-11-15 15:34:30|1118.8||1119||1119||1118.8||0
1636990480000|2021-11-15 15:34:40||1118.8||1118.6||1118.8||1118.6|200
1636990490000|2021-11-15 15:34:50|1118.8|1118.4|1118.6|1118.4|1118.8|1118.4|1118.6|1118.4|1223
1636990500000|2021-11-15 15:35:00||1118.2||1118.2||1118.2||1118.2|2086
1636990510000|2021-11-15 15:35:10|1118.4|1118|1118.4|1118|1118.6|1118.2|1118.4|1118|801
1636990520000|2021-11-15 15:35:20||1117.8||1118||1118.2||1117.8|0
1636990530000|2021-11-15 15:35:30|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|0
1636990540000|2021-11-15 15:35:40||1117.6||1117.8||1117.8||1117.6|0
1636990550000|2021-11-15 15:35:50||1118||1118||1118||1118|0
1636990560000|2021-11-15 15:36:00|1118.4|1118.2|1118.4|1118|1118.4|1118.2|1118.2|1118|2169
1636990580000|2021-11-15 15:36:20|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|794
1636990590000|2021-11-15 15:36:30|1118.2||1118.4||1118.4||1118.2||0
1636990600000|2021-11-15 15:36:40|1118.2|1117.8|1118.2|1117.8|1118.2|1118|1118.2|1117.8|508
1636990610000|2021-11-15 15:36:50|1118|1117.6|1118|1117.8|1118|1117.8|1117.8|1117.6|2160
1636990620000|2021-11-15 15:37:00||1117.6||1117.8||1117.8||1117.6|925
1636990650000|2021-11-15 15:37:30|1118.2||1118.2||1118.2||1118||1093
1636990680000|2021-11-15 15:38:00||1118||1118||1118||1118|0
1636990690000|2021-11-15 15:38:10|1118|1117.8|1118|1117.8|1118.2|1117.8|1118|1117.8|628
1636990710000|2021-11-15 15:38:30|1118.2|1118|1118.2|1118|1118.2|1118|1118.2|1117.8|250
1636990720000|2021-11-15 15:38:40|1118.4|1117.8|1118.6|1118.4|1118.8|1118.4|1118.4|1117.8|2456
1636990730000|2021-11-15 15:38:50|1118.8|1118.2|1118.6|1118.4|1118.8|1118.4|1118.4|1118.2|351
1636990740000|2021-11-15 15:39:00|1118.8||1118.8||1118.8||1118.6||1502
1636990750000|2021-11-15 15:39:10|1118.6|1118.2|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|474
1636990770000|2021-11-15 15:39:30||1118.6||1118.6||1118.6||1118.6|0
1636990810000|2021-11-15 15:40:10|1119|1118.8|1119.2|1119|1119.2|1119|1119|1118.8|2816
1636990830000|2021-11-15 15:40:30|1119|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.6|4585
1636990840000|2021-11-15 15:40:40|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|502
1636990860000|2021-11-15 15:41:00|1119.2|1118.8|1119.2|1118.8|1119.2|1119|1119|1118.8|3084
1636990870000|2021-11-15 15:41:10|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1119|0
1636990890000|2021-11-15 15:41:30|1119.2||1119.4||1119.4||1119.2||0
1636990900000|2021-11-15 15:41:40|1119.6|1119.2|1119.2|1119|1119.6|1119.2|1119.2|1119|529
1636990910000|2021-11-15 15:41:50|1119.4|1118.8|1119|1118.6|1119.4|1118.8|1119|1118.6|682
1636990920000|2021-11-15 15:42:00|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.4|838
1636990930000|2021-11-15 15:42:10|1118.6|1118.6|1118.6|1118.4|1118.6|1118.6|1118.6|1118.4|645
1636990940000|2021-11-15 15:42:20||1118.2||1118.2||1118.2||1118.2|698
1636990950000|2021-11-15 15:42:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|1292
1636990990000|2021-11-15 15:43:10|1118.6|1118.6|1118.8|1118.6|1118.8|1118.6|1118.6|1118.6|0
1636991030000|2021-11-15 15:43:50|1119|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|3069
1636991040000|2021-11-15 15:44:00|1119|1118.6|1118.6|1118.2|1119|1118.8|1118.6|1118.2|2352
1636991050000|2021-11-15 15:44:10|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|282
1636991060000|2021-11-15 15:44:20||1118.2||1118||1118.2||1118|0
1636991070000|2021-11-15 15:44:30|1118.6|1118.2|1118.6|1118.4|1118.6|1118.4|1118.6|1118.2|1126
1636991090000|2021-11-15 15:44:50|1118.8|1118.6|1118.8|1118.6|1119|1118.6|1118.6|1118.4|1274
1636991110000|2021-11-15 15:45:10|1118.6|1118.4|1118.8|1118.6|1118.8|1118.6|1118.6|1118.4|1445
1636991120000|2021-11-15 15:45:20|1118.6|1118.4|1118.8|1118.6|1118.8|1118.6|1118.6|1118.4|2000
1636991140000|2021-11-15 15:45:40|1118.6|1118.4|1118.6|1118.4|1118.8|1118.4|1118.6|1118.4|89
1636991150000|2021-11-15 15:45:50|1118.4|1118.2|1118.4|1118|1118.4|1118.2|1118.4|1118|778
1636991160000|2021-11-15 15:46:00|1118.6|1118.2|1119.2|1119|1119.2|1119|1118.6|1118.2|1724
1636991170000|2021-11-15 15:46:10|1119.4||1119.4||1119.4||1119.4||0
1636991180000|2021-11-15 15:46:20|1119.6|1119.2|1120|1119.8|1120|1119.8|1119.6|1119.2|12519
1636991190000|2021-11-15 15:46:30||1119.6||1119.6||1119.6||1119.6|0
1636991200000|2021-11-15 15:46:40|1119.8||1120||1120||1119.8||0
1636991220000|2021-11-15 15:47:00|1119.8||1119.8||1119.8||1119.8||0
1636991230000|2021-11-15 15:47:10|||||||||39
1636991240000|2021-11-15 15:47:20|1119.6|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|2000
1636991250000|2021-11-15 15:47:30|1119.6|1119.6|1119.8|1119.4|1119.8|1119.6|1119.6|1119.4|805
1636991260000|2021-11-15 15:47:40||1119.6||1119.6||1119.6||1119.4|296
1636991270000|2021-11-15 15:47:50||1119.4||1119.6||1119.6||1119.4|507
1636991280000|2021-11-15 15:48:00|1120|1119.8|1120|1119.8|1120|1119.8|1120|1119.8|0
1636991290000|2021-11-15 15:48:10|1120.2|1120|1120.2|1120|1120.4|1120|1120|1119.6|13132
1636991300000|2021-11-15 15:48:20|1120|1119.8|1120|1119.8|1120.2|1119.8|1120|1119.8|518
1636991310000|2021-11-15 15:48:30|1119.8|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.6|1750
1636991320000|2021-11-15 15:48:40|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|3156
1636991340000|2021-11-15 15:49:00|1120|1119.6|1120|1119.8|1120|1119.8|1120|1119.6|1661
1636991350000|2021-11-15 15:49:10|1120.2|1119.6|1120|1119.6|1120.2|1119.6|1120|1119.6|1178
1636991360000|2021-11-15 15:49:20|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|2000
1636991370000|2021-11-15 15:49:30|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|3887
1636991380000|2021-11-15 15:49:40|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|3059
1636991390000|2021-11-15 15:49:50|1119.6|1119.6|1119.6|1119.2|1119.6|1119.6|1119.6|1119.2|813
1636991410000|2021-11-15 15:50:10||1119.4||1119.2||1119.4||1119.2|0
1636991420000|2021-11-15 15:50:20|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|3982
1636991430000|2021-11-15 15:50:30|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|836
1636991450000|2021-11-15 15:50:50|1120.2|1119.8|1120.2|1120|1120.6|1120.2|1120.2|1119.8|6518
1636991460000|2021-11-15 15:51:00|1120.4||1120.4||1120.4||1120.4||84
1636991470000|2021-11-15 15:51:10|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|1093
1636991480000|2021-11-15 15:51:20|1120|1119.6|1120|1119.6|1120.2|1119.6|1120|1119.6|0
1636991490000|2021-11-15 15:51:30|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|0
1636991500000|2021-11-15 15:51:40|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|0
1636991510000|2021-11-15 15:51:50|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.2|1120|1339
1636991550000|2021-11-15 15:52:30|1120.2||1120.4||1120.4||1120.2||0
1636991560000|2021-11-15 15:52:40|1120.2|1119.8|1120.4|1120|1120.4|1120|1120.2|1119.8|344
1636991590000|2021-11-15 15:53:10|1120.2|1119.8|1120.4|1120.2|1120.4|1120.2|1120.2|1119.8|3000
1636991600000|2021-11-15 15:53:20|1120.6|1120.4|1120.8|1120.4|1120.8|1120.6|1120.6|1120.2|3922
1636991610000|2021-11-15 15:53:30|1121||1120.8||1121||1120.8||0
1636991640000|2021-11-15 15:54:00|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|1667
1636991650000|2021-11-15 15:54:10|1120.6||1120.6||1120.6||1120.6||0
1636991720000|2021-11-15 15:55:20|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.4|2876
1636991730000|2021-11-15 15:55:30|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|5404
1636991740000|2021-11-15 15:55:40|1120.6||1120.6||1120.6||1120.6||0
1636991770000|2021-11-15 15:56:10|1120.4|1120.2|1120.2|1120|1120.4|1120.2|1120.2|1120|2619
1636991790000|2021-11-15 15:56:30|1120.4||1120.4||1120.4||1120.2||0
1636991800000|2021-11-15 15:56:40|1120.2|1119.8|1120|1119.8|1120.2|1119.8|1120|1119.8|826
1636991810000|2021-11-15 15:56:50|1119.8|1119.6|1120.6|1120.4|1120.6|1120.4|1119.8|1119.6|9404
1636991820000|2021-11-15 15:57:00|1120.8||1120.6||1120.8||1120.6||0
1636991840000|2021-11-15 15:57:20|1120.4|1120.2|1120|1119.6|1120.4|1120.2|1119.8|1119.6|4727
1636991850000|2021-11-15 15:57:30|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|340
1636991860000|2021-11-15 15:57:40|1120|1119.6|1120|1119.6|1120|1119.6|1120|1119.6|1110
1636991910000|2021-11-15 15:58:30|1120.2|1119.8|1119.8|1119.6|1120.2|1119.8|1119.8|1119.6|1274
1636991920000|2021-11-15 15:58:40|1120|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.6|55
1636991930000|2021-11-15 15:58:50|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.2|347
1636991940000|2021-11-15 15:59:00|1120|1119.6|1120|1119.6|1120|1119.8|1120|1119.6|1793
1636991950000|2021-11-15 15:59:10|1120.2|1119.8|1120|1119.8|1120.2|1120|1120|1119.8|0
1636991970000|2021-11-15 15:59:30||1119.6||1119.6||1119.6||1119.6|352
1636992000000|2021-11-15 16:00:00|1119.8|1119.4|1119.8|1119.4|1120|1119.6|1119.6|1119.4|2631
1636992010000|2021-11-15 16:00:10|1120|1119.6|1120.2|1119.8|1120.2|1120|1120|1119.6|1918
1636992020000|2021-11-15 16:00:20||1119.6||1119.8||1119.8||1119.6|0
1636992030000|2021-11-15 16:00:30|1120||1120||1120.2||1120||0
1636992050000|2021-11-15 16:00:50|1120.2|1120|1120.2|1119.8|1120.2|1120|1120.2|1119.8|12
1636992060000|2021-11-15 16:01:00|1120.4|1120|1120.2|1120|1120.4|1120.2|1120.2|1120|1636
1636992070000|2021-11-15 16:01:10|1120.4|1120.2|1120.2|1119.8|1120.4|1120.2|1120.2|1119.8|565
1636992100000|2021-11-15 16:01:40|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.2|1120|779
1636992110000|2021-11-15 16:01:50|1120.4|1120|1120.4|1120|1120.4|1120|1120.2|1120|507
1636992120000|2021-11-15 16:02:00|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|302
1636992140000|2021-11-15 16:02:20|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|1447
1636992150000|2021-11-15 16:02:30|1120.4|1120|1120.2|1120|1120.4|1120|1120.2|1120|300
1636992170000|2021-11-15 16:02:50|1120|1119.8|1119.8|1119.6|1120.2|1119.8|1119.8|1119.6|933
1636992190000|2021-11-15 16:03:10|1120|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|2320
1636992200000|2021-11-15 16:03:20|1120.2|1119.8|1120.2|1120|1120.2|1120|1120|1119.8|1056
1636992210000|2021-11-15 16:03:30|1120|1119.8|1120.2|1119.8|1120.2|1120|1120|1119.8|389
1636992230000|2021-11-15 16:03:50|1120.4|1120|1120.4|1120.2|1120.6|1120.4|1120.2|1120|19940
1636992240000|2021-11-15 16:04:00|1120.6|1120.4|1120.8|1120.6|1120.8|1120.6|1120.4|1120.2|1188
1636992250000|2021-11-15 16:04:10|1121|1120.8|1121|1120.6|1121|1120.8|1120.8|1120.6|12228
1636992260000|2021-11-15 16:04:20|||||||||500
1636992280000|2021-11-15 16:04:40|1120.8|1120.4|1120|1119.8|1120.8|1120.4|1119.8|1119.4|13789
1636992290000|2021-11-15 16:04:50|1120.2|1119.6|1119.2|1119|1120.2|1119.6|1119.2|1119|14163
1636992300000|2021-11-15 16:05:00|1119.4|1119.2|1119.6|1119.2|1119.6|1119.4|1119|1118.8|27631
1636992310000|2021-11-15 16:05:10|1119.4|1119.4|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|296
1636992320000|2021-11-15 16:05:20|1119.4||1119.6||1119.6||1119.4||601
1636992330000|2021-11-15 16:05:30|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|413
1636992340000|2021-11-15 16:05:40|1119.2|1119.2|1119.6|1119.2|1119.6|1119.2|1119.2|1119.2|3097
1636992360000|2021-11-15 16:06:00|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|61
1636992380000|2021-11-15 16:06:20|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|2509
1636992390000|2021-11-15 16:06:30|1119.6|1119.2|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|6223
1636992400000|2021-11-15 16:06:40||1119.4||1119.4||1119.4||1119.4|0
1636992410000|2021-11-15 16:06:50|1119.8||1119.8||1119.8||1119.8||0
1636992420000|2021-11-15 16:07:00|1120|1119.6|1120.6|1120.2|1120.6|1120.2|1120|1119.4|1484
1636992440000|2021-11-15 16:07:20|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|2070
1636992450000|2021-11-15 16:07:30|1120.6|1120.2|1120.6|1120.4|1120.6|1120.4|1120.6|1120.2|32
1636992460000|2021-11-15 16:07:40|1120.8||1120.8||1120.8||1120.6||1
1636992490000|2021-11-15 16:08:10||1120.6||1120.6||1120.6||1120.4|0
1636992500000|2021-11-15 16:08:20|1120.6|1120.4|1120.6|1120.4|1120.8|1120.4|1120.6|1120.4|20
1636992510000|2021-11-15 16:08:30|1120.4|1120.2|1120.6|1120.4|1120.8|1120.4|1120.2|1120|5293
1636992520000|2021-11-15 16:08:40|1120.8|1120.6|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|0
1636992530000|2021-11-15 16:08:50|1121|1120.6|1120.8|1120.4|1121|1120.8|1120.8|1120.4|3734
1636992540000|2021-11-15 16:09:00||1120.6||1120.4||1120.6||1120.4|0
1636992560000|2021-11-15 16:09:20|1120.6|1120.2|1120.6|1120.4|1120.6|1120.4|1120.6|1120.2|1352
1636992580000|2021-11-15 16:09:40|1120.4|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|1000
1636992590000|2021-11-15 16:09:50|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1058
1636992600000|2021-11-15 16:10:00||1120.6||1120.6||1120.6||1120.6|1408
1636992610000|2021-11-15 16:10:10|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|94
1636992690000|2021-11-15 16:11:30||1120.6||1120.4||1120.6||1120.4|445
1636992700000|2021-11-15 16:11:40|1120.6||1120.8||1120.8||1120.6||0
1636992710000|2021-11-15 16:11:50|1120.6||1120.8||1120.8||1120.6||0
1636992730000|2021-11-15 16:12:10||1120.6||1120.6||1120.6||1120.6|0
1636992750000|2021-11-15 16:12:30||1120.4||1120.6||1120.6||1120.4|522
1636992770000|2021-11-15 16:12:50|1121|1120.8|1121|1120.8|1121|1120.8|1121|1120.8|1443
1636992780000|2021-11-15 16:13:00|1121.2||1121||1121.2||1121||1488
1636992800000|2021-11-15 16:13:20|1120.8|1120.6|1121|1120.8|1121|1120.8|1120.8|1120.6|752
1636992830000|2021-11-15 16:13:50|1120.8|1120.6|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|1970
1636992850000|2021-11-15 16:14:10|1120.6||1120.6||1120.8||1120.6||0
1636992860000|2021-11-15 16:14:20|1120.4|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|354
1636992870000|2021-11-15 16:14:30|1120.4|1120|1120.8|1120.4|1121|1120.8|1120.4|1120|25760
1636992880000|2021-11-15 16:14:40|1120.6|1120.2|1120.4|1120.2|1120.6|1120.2|1120.4|1120.2|1503
1636992890000|2021-11-15 16:14:50|1120.2|1120|1120.6|1120.2|1120.6|1120.2|1120.2|1120|1023
1636992900000|2021-11-15 16:15:00|1120.4|1120.4|1120.4|1120|1120.4|1120.4|1120.4|1120|987
1636992930000|2021-11-15 16:15:30|1120.2|1119.8|1120.2|1119.8|1120.4|1120|1119.8|1119.4|12948
1636992940000|2021-11-15 16:15:40|1120|1120|1120|1119.6|1120|1120|1119.8|1119.6|2892
1636992970000|2021-11-15 16:16:10|1120.2|1119.8|1120.2|1119.8|1120.2|1120|1120|1119.6|8142
1636992980000|2021-11-15 16:16:20|1120||1120||1120.2||1120||1391
1636992990000|2021-11-15 16:16:30|1119.8|1119.6|1119.8|1119.6|1120|1119.6|1119.8|1119.6|179
1636993000000|2021-11-15 16:16:40|1119.6|1119.4|1119.6|1119.4|1119.6|1119.4|1119.6|1119.4|1747
1636993010000|2021-11-15 16:16:50|1119.8||1119.6||1119.8||1119.6||391
1636993030000|2021-11-15 16:17:10|1119.8||1119.8||1119.8||1119.8||912
1636993040000|2021-11-15 16:17:20|1120|1119.6|1120|1119.8|1120.2|1120|1119.8|1119.4|10159
1636993070000|2021-11-15 16:17:50|1120.2|1120|1120.2|1120|1120.2|1120|1120.2|1120|15391
1636993080000|2021-11-15 16:18:00|1120|1119.8|1119.8|1119.6|1120|1119.8|1119.6|1119.4|6144
1636993110000|2021-11-15 16:18:30|1119.6|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|5161
1636993120000|2021-11-15 16:18:40|1119.8|1119.4|1119.6|1119.4|1119.8|1119.4|1119.6|1119.4|1755
1636993130000|2021-11-15 16:18:50|1119.4|1119.2|1119.4|1119.2|1119.4|1119.2|1119.4|1119.2|1439
1636993140000|2021-11-15 16:19:00|1119.2|1119|1119.2|1119|1119.4|1119|1119.2|1119|2333
1636993150000|2021-11-15 16:19:10|1119.4|1119.2|1119.4|1119|1119.4|1119.2|1119.4|1119|4015
1636993180000|2021-11-15 16:19:40|1119.6|1119.2|1119.8|1119.4|1119.8|1119.6|1119.6|1119.2|8935
1636993190000|2021-11-15 16:19:50||1119.6||1119.6||1119.6||1119.4|2528
1636993200000|2021-11-15 16:20:00|1120|1119.4|1120|1119.6|1120|1119.6|1120|1119.4|170
1636993220000|2021-11-15 16:20:20||1119.8||1119.8||1119.8||1119.6|1284
1636993230000|2021-11-15 16:20:30|1120.2|1120|1120.2|1119.8|1120.2|1120|1120.2|1119.8|1976
1636993240000|2021-11-15 16:20:40|1120|1120|1120.2|1119.8|1120.2|1120|1120|1119.8|5679
1636993250000|2021-11-15 16:20:50|1120.4|1120|1119.8|1119.6|1120.4|1120|1119.8|1119.4|3941
1636993260000|2021-11-15 16:21:00||1119.4||1119.6||1119.6||1119.4|3795
1636993270000|2021-11-15 16:21:10|1120|1119.8|1120.2|1120|1120.2|1120|1120|1119.6|660
1636993280000|2021-11-15 16:21:20|1120|1119.8|1120.6|1120.4|1120.6|1120.4|1120|1119.8|2041
1636993290000|2021-11-15 16:21:30|1120.8||1120.8||1120.8||1120.8||1007
1636993300000|2021-11-15 16:21:40|||||||||500
1636993310000|2021-11-15 16:21:50|1120.6|1120.6|1120.6|1120.2|1120.6|1120.6|1120.4|1120.2|1226
1636993320000|2021-11-15 16:22:00|||||||||500
1636993330000|2021-11-15 16:22:10|1120.4|1120|1120|1119.8|1120.4|1120|1120|1119.6|10916
1636993340000|2021-11-15 16:22:20|1119.8|1119.6|1120.2|1119.8|1120.4|1120.2|1119.8|1119.4|13407
1636993350000|2021-11-15 16:22:30|1120.4|1120|1120.4|1120.2|1120.6|1120.2|1120.4|1119.8|2682
1636993360000|2021-11-15 16:22:40|1120.6|1120.4|1120.8|1120.6|1121.2|1120.8|1120.6|1120.4|17337
1636993370000|2021-11-15 16:22:50|1121||1121||1121||1121||931
1636993380000|2021-11-15 16:23:00|1120.8|1120.4|1120.8|1120.6|1120.8|1120.6|1120.8|1120.4|1952
1636993390000|2021-11-15 16:23:10|1121||1120.8||1121||1120.8||551
1636993400000|2021-11-15 16:23:20|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.4|1120.2|1039
1636993410000|2021-11-15 16:23:30|1120.4|1120|1120.4|1120|1120.6|1120|1120.4|1120|0
1636993420000|2021-11-15 16:23:40|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120|3299
1636993430000|2021-11-15 16:23:50|1120.4||1120.4||1120.4||1120.4||0
1636993440000|2021-11-15 16:24:00|1120.6||1120.6||1120.6||1120.4||1502
1636993450000|2021-11-15 16:24:10|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|6540
1636993460000|2021-11-15 16:24:20|1120.6|1120.6|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|0
1636993470000|2021-11-15 16:24:30|1121|1120.6|1120.8|1120.6|1121|1120.6|1120.8|1120.6|0
1636993480000|2021-11-15 16:24:40|1121|1120.8|1121.4|1121|1121.4|1121|1121|1120.8|7764
1636993490000|2021-11-15 16:24:50|1121.2||1121.4||1121.4||1121.2||1098
1636993500000|2021-11-15 16:25:00|1121.2||1121.2||1121.2||1121.2||0
1636993530000|2021-11-15 16:25:30|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.8|7734
1636993560000|2021-11-15 16:26:00|1121|1120.6|1121|1120.6|1121|1120.8|1120.8|1120.6|3056
1636993570000|2021-11-15 16:26:10|1120.8|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|10315
1636993600000|2021-11-15 16:26:40|1120.4|1120|1120.2|1120|1120.4|1120|1120.2|1119.8|4187
1636993610000|2021-11-15 16:26:50|1120|1119.8|1120|1119.8|1120|1119.8|1119.8|1119.6|1150
1636993620000|2021-11-15 16:27:00|||||||||3809
1636993630000|2021-11-15 16:27:10|1120.2||1120.2||1120.2||1120.2||533
1636993640000|2021-11-15 16:27:20||1120||1120||1120||1120|0
1636993650000|2021-11-15 16:27:30|1120|1119.8|1120|1119.8|1120|1119.8|1120|1119.6|2058
1636993660000|2021-11-15 16:27:40|1119.8|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.6|980
1636993670000|2021-11-15 16:27:50||1119.8||1119.8||1119.8||1119.8|1995
1636993680000|2021-11-15 16:28:00|1120.2|1120|1120.2|1120|1120.2|1120|1120.2|1120|2320
1636993690000|2021-11-15 16:28:10|1120|1119.8|1120|1119.8|1120.2|1120|1120|1119.8|2680
1636993700000|2021-11-15 16:28:20|1119.8|1119.6|1119.8|1119.4|1119.8|1119.6|1119.6|1119.4|6176
1636993710000|2021-11-15 16:28:30|1119.6|1119.6|1119.8|1119.6|1119.8|1119.6|1119.6|1119.4|811
1636993720000|2021-11-15 16:28:40|||||||||406
1636993730000|2021-11-15 16:28:50|1119.6|1119.4|1119.8|1119.6|1119.8|1119.6|1119.6|1119.4|3000
1636993740000|2021-11-15 16:29:00|1120|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.6|1232
1636993750000|2021-11-15 16:29:10|1120.4|1120|1120.2|1120|1120.4|1120.2|1120.2|1120|1461
1636993760000|2021-11-15 16:29:20|1120.4|1120.2|1120.6|1120.2|1120.6|1120.4|1120.4|1120|7787
1636993770000|2021-11-15 16:29:30|1120.4|1120.4|1120.6|1120.2|1120.6|1120.4|1120.4|1120|1754
1636993780000|2021-11-15 16:29:40|1120.8|1120.4|1120.6|1120.4|1120.8|1120.4|1120.6|1120.4|7298
1636993790000|2021-11-15 16:29:50|1120.4|1120.2|1120.4|1120|1120.6|1120.2|1120.2|1119.8|6845
1637049620000|2021-11-16 08:00:20|1123|1122|1123.8|1122|1125|1123.2|1123|1121.2|37291
1637049630000|2021-11-16 08:00:30|1124|1122.2|1123.8|1122.6|1124.6|1122.6|1123.8|1122.2|0
1637049640000|2021-11-16 08:00:40|1123.6|1122.4|1123.8|1122|1123.8|1122.4|1123|1122|914
1637049650000|2021-11-16 08:00:50|1123.6|1122.2|1123.2|1122|1123.6|1122.2|1123.2|1122|0
1637049660000|2021-11-16 08:01:00|1123|1122.2|1123.2|1122.4|1123.4|1122.4|1122.6|1122|1210
1637049670000|2021-11-16 08:01:10|1123|1122.6|1124.6|1123.8|1124.6|1123.8|1123|1122.6|7738
1637049680000|2021-11-16 08:01:20|1125|1123.6|1125|1124|1125|1124|1124.4|1123.6|0
1637049690000|2021-11-16 08:01:30|1124.8|1124.2|1125|1124.4|1125|1124.4|1124.6|1124.2|4070
1637049700000|2021-11-16 08:01:40|1124.8|1124.2|1125|1124|1125.8|1125.2|1124.4|1124|19548
1637049720000|2021-11-16 08:02:00|1124.8|1124.2|1124|1123|1124.8|1124.2|1123.8|1122.8|148
1637049730000|2021-11-16 08:02:10|1123.8|1122.8|1123.8|1122.8|1123.8|1123|1123.4|1122.6|1480
1637049740000|2021-11-16 08:02:20|1123|1123|1123.8|1123|1123.8|1123|1123|1122.6|6024
1637049750000|2021-11-16 08:02:30|1123|1122.8|1123.2|1122.6|1123.8|1123|1123|1122.6|5655
1637049760000|2021-11-16 08:02:40|1123|1123|1124|1123.2|1124.6|1124|1122.8|1122.4|54714
1637049770000|2021-11-16 08:02:50|1124.2|1123.4|1124.2|1123.4|1124.2|1123.8|1124|1123.2|427
1637049780000|2021-11-16 08:03:00|1124|1123.2|1123.4|1122.6|1124|1123.2|1123.2|1122.4|5543
1637049790000|2021-11-16 08:03:10|1123.8|1122.8|1124|1123.2|1124.2|1123.4|1123.6|1122.8|50
1637049800000|2021-11-16 08:03:20|1124.2|1123.4|1124.2|1123.4|1124.2|1123.4|1124|1123.4|0
1637049810000|2021-11-16 08:03:30|1124|1123.2|1124.2|1123.4|1124.2|1123.4|1124|1123|0
1637049820000|2021-11-16 08:03:40|1124|1123.2|1124|1123|1124|1123.2|1123.6|1122.8|0
1637049840000|2021-11-16 08:04:00|1123.8|1123.2|1123.4|1122.6|1123.8|1123.2|1123.2|1122.6|542
1637049850000|2021-11-16 08:04:10|1123.2|1122.4|1123.6|1122.8|1124|1123.2|1123|1122.4|1205
1637049860000|2021-11-16 08:04:20|1124|1123|1124|1123|1124|1123|1124|1123|0
1637049870000|2021-11-16 08:04:30||1123.2||1123||1123.2||1123|0
1637049880000|2021-11-16 08:04:40|1124.2|1124|1124.2|1123.6|1124.4|1124|1123.8|1123.2|23528
1637049900000|2021-11-16 08:05:00|1124.4|1123.8|1124|1123.6|1124.4|1124|1124|1123.6|0
1637049910000|2021-11-16 08:05:10|1124.2|1123.8|1124.2|1123.6|1124.4|1123.8|1124.2|1123.6|905
1637049920000|2021-11-16 08:05:20|1124.4|1123.8|1126.8|1126.4|1127|1126.6|1124.4|1123.8|12982
1637049930000|2021-11-16 08:05:30|1126.6|1126|1126.4|1126|1126.6|1126|1126.4|1126|45
1637049940000|2021-11-16 08:05:40|1126.2|1125.6|1125.4|1125.2|1126.2|1125.6|1125.4|1124.8|1883
1637049950000|2021-11-16 08:05:50|1125.2|1124.8|1125.6|1125|1125.6|1125.2|1125|1124.4|12311
1637049960000|2021-11-16 08:06:00|1125.8|1125.2|1126.4|1125.4|1126.4|1125.8|1125.6|1125.2|3457
1637049970000|2021-11-16 08:06:10|1126.2|1125.6|1126|1125.4|1126.2|1125.6|1126|1125.4|0
1637049980000|2021-11-16 08:06:20|1125.4|1125.2|1126|1125.2|1126|1125.4|1125.4|1125.2|100
1637049990000|2021-11-16 08:06:30|1125.8|1125.4|1125.2|1124.4|1125.8|1125.4|1124.4|1124|4856
1637050000000|2021-11-16 08:06:40|1125.8|1124.2|1126.8|1126|1126.8|1126|1125.6|1124.2|6479
1637050010000|2021-11-16 08:06:50|1126|1125.8|1126|1125.2|1126.6|1126|1125.8|1125.2|15817
1637050020000|2021-11-16 08:07:00|1125.8|1125|1125.2|1124.6|1125.8|1125.2|1125|1124.6|9951
1637050030000|2021-11-16 08:07:10|1125|1124.4|1124.8|1124.2|1125|1124.8|1124.4|1124|6739
1637050040000|2021-11-16 08:07:20|1124.6|1124|1124.4|1123.8|1124.6|1124|1124.2|1123.8|241
1637050050000|2021-11-16 08:07:30|1124.2|1123.6|1124|1123.6|1124.2|1123.6|1124|1123.6|240
1637050060000|2021-11-16 08:07:40|1124.2|1123.8|1124|1123.4|1124.4|1123.8|1124|1123.4|16
1637050070000|2021-11-16 08:07:50|1123.8|1123.2|1123.2|1122.6|1123.8|1123.2|1123.2|1122.4|377
1637050080000|2021-11-16 08:08:00|1123.4|1122.8|1124.4|1123.8|1124.4|1123.8|1123.4|1122.8|0
1637050090000|2021-11-16 08:08:10|1124.2|1123.6|1124|1123.6|1124.4|1123.8|1124|1123.4|1517
1637050100000|2021-11-16 08:08:20|1124.4|1123.8|1124.4|1123.6|1124.4|1123.8|1124.4|1123.6|600
1637050120000|2021-11-16 08:08:40|1124.6|1123.8|1124.8|1124|1124.8|1124.2|1124.6|1123.8|0
1637050130000|2021-11-16 08:08:50|1124.6|1123.8|1124.8|1124|1124.8|1124|1124.4|1123.6|706
1637050140000|2021-11-16 08:09:00|1124.6|1123.8|1124|1123.6|1124.6|1123.8|1123.6|1123.4|615
1637050150000|2021-11-16 08:09:10|1124.2|1123.4|1124.2|1123.6|1124.2|1123.6|1124|1123.4|0
1637050160000|2021-11-16 08:09:20|1124.4|1123.8|1124.4|1123.8|1124.8|1124.2|1124.4|1123.8|485
1637050170000|2021-11-16 08:09:30|1124.2|1123.6|1124.4|1123.6|1124.4|1123.8|1123.6|1123.4|3866
1637050180000|2021-11-16 08:09:40|1124.8|1123.8|1124.6|1124.2|1125|1124.2|1124.4|1123.8|645
1637050190000|2021-11-16 08:09:50|1125|1124.4|1125|1124.2|1125|1124.4|1124.8|1124.2|1172
1637050200000|2021-11-16 08:10:00|1124.8|1124|1124.6|1124|1124.8|1124|1124.4|1124|0
1637050210000|2021-11-16 08:10:10|1124.4|1123.8|1124.6|1124|1124.6|1124|1124.4|1123.8|0
1637050220000|2021-11-16 08:10:20|1124.4|1123.8|1124.4|1124|1125|1124.4|1124|1123.8|31670
1637050230000|2021-11-16 08:10:30|1124.6|1124.2|1124.6|1124|1125.4|1124.8|1124.4|1123.8|8118
1637050240000|2021-11-16 08:10:40|1124.8|1124.2|1124.6|1124.2|1124.8|1124.4|1124.6|1124|482
1637050250000|2021-11-16 08:10:50|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|797
1637050260000|2021-11-16 08:11:00|1124.4|1124|1124.4|1124|1124.6|1124|1124.2|1124|0
1637050270000|2021-11-16 08:11:10|1124.6|1124.2|1124.8|1124.4|1124.8|1124.6|1124.6|1124|1233
1637050280000|2021-11-16 08:11:20|1124.6|1124.2|1124.8|1124.2|1124.8|1124.4|1124.4|1124|518
1637050300000|2021-11-16 08:11:40|1124.6||1124.8||1124.8||1124.6||0
1637050310000|2021-11-16 08:11:50|1124.6||1124.8||1124.8||1124.6||0
1637050320000|2021-11-16 08:12:00|1124.6|1124.4|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|0
1637050330000|2021-11-16 08:12:10|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.2|1123.8|1816
1637050340000|2021-11-16 08:12:20|1124.4|1124.4|1124.4|1123.8|1124.4|1124.4|1124.4|1123.8|490
1637050350000|2021-11-16 08:12:30||1124||1123.8||1124||1123.8|0
1637050360000|2021-11-16 08:12:40|1124.2|1124|1123.8|1123.4|1124.2|1124|1123.8|1123.2|991
1637050370000|2021-11-16 08:12:50|1123.6|1123.2|1124.6|1124.4|1124.8|1124.4|1123.6|1123.2|5873
1637050380000|2021-11-16 08:13:00|1124.8|1124.2|1124.8|1124.2|1124.8|1124.4|1124.8|1124|26
1637050390000|2021-11-16 08:13:10|1124.6|1124|1123.8|1123.2|1124.6|1124|1123.8|1123.2|4010
1637050400000|2021-11-16 08:13:20|1124|1123.4|1123.8|1123.2|1124|1123.4|1123.8|1123.2|0
1637050410000|2021-11-16 08:13:30|1123.6|1123|1123.4|1123|1123.6|1123|1123.4|1123|198
1637050420000|2021-11-16 08:13:40|1123.2|1122.8|1122.6|1122|1123.2|1122.8|1122.6|1122|1114
1637050430000|2021-11-16 08:13:50|1122.8|1122.2|1122.8|1122.2|1122.8|1122.6|1122.2|1122|2318
1637050440000|2021-11-16 08:14:00|1122.6|1122|1122.6|1122.2|1122.6|1122.2|1122.6|1122|0
1637050450000|2021-11-16 08:14:10|1122.8||1122.8||1122.8||1122.6||0
1637050460000|2021-11-16 08:14:20|1122.6|1122|1122.6|1122.2|1122.6|1122.2|1122.6|1122|0
1637050470000|2021-11-16 08:14:30|1122.4|1122|1122.2|1121.6|1122.4|1122|1122.2|1121.4|859
1637050480000|2021-11-16 08:14:40|1122|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.2|0
1637050490000|2021-11-16 08:14:50|1122.2|1121.8|1122.2|1121.6|1122.2|1121.8|1122.2|1121.6|0
1637050500000|2021-11-16 08:15:00|1122|1121.4|1121.6|1121.2|1122|1121.4|1121.4|1121|1860
1637050510000|2021-11-16 08:15:10|1121.4|1121|1121.4|1121.2|1121.6|1121.2|1121.2|1121|322
1637050520000|2021-11-16 08:15:20||1121||1121.2||1121.2||1121|0
1637050530000|2021-11-16 08:15:30|1121.6||1121.8||1121.8||1121.6||3258
1637050540000|2021-11-16 08:15:40|1121.6|1121.4|1121.6|1121.2|1121.6|1121.6|1121.6|1121.2|0
1637050550000|2021-11-16 08:15:50|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121|0
1637050560000|2021-11-16 08:16:00|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.4|1121|0
1637050570000|2021-11-16 08:16:10|1121.4|1121|1121.2|1121|1121.4|1121|1120.8|1120.2|15139
1637050580000|2021-11-16 08:16:20|1121.4|1121.2|1121.8|1121.2|1121.8|1121.4|1121.4|1121.2|659
1637050590000|2021-11-16 08:16:30|1122|1121.4|1122|1121.4|1122|1121.8|1121.8|1121.4|500
1637050600000|2021-11-16 08:16:40|1121.8|1121.2|1121.6|1121|1121.8|1121.2|1121.4|1121|0
1637050610000|2021-11-16 08:16:50|1121.4||1121.4||1121.4||1121.2||0
1637050620000|2021-11-16 08:17:00|1121.6||1121.6||1121.6||1121.6||0
1637050630000|2021-11-16 08:17:10|1121.8|1121.2|1122|1121.4|1122|1121.4|1121.8|1121.2|0
1637050640000|2021-11-16 08:17:20|1121.6|1121.6|1123.4|1122.8|1123.4|1123|1121.6|1121.4|6644
1637050650000|2021-11-16 08:17:30|1123.2|1123|1123|1122.6|1123.2|1123|1122.8|1122.4|0
1637050660000|2021-11-16 08:17:40|1122.8|1122.4|1123.4|1123|1123.4|1123|1122.6|1122.4|500
1637050670000|2021-11-16 08:17:50|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|19
1637050680000|2021-11-16 08:18:00|1123.2|1122.4|1123|1122.4|1123.2|1122.4|1123|1122.4|0
1637050690000|2021-11-16 08:18:10|1123.2|1122.6|1123.4|1122.8|1123.6|1122.8|1123.2|1122.6|500
1637050700000|2021-11-16 08:18:20|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|0
1637050710000|2021-11-16 08:18:30|1123|1122.4|1122.8|1122.2|1123|1122.4|1122.6|1122.2|214
1637050720000|2021-11-16 08:18:40|1123|1122.4|1123.2|1122.6|1123.4|1123|1122.8|1122.4|500
1637050730000|2021-11-16 08:18:50||1122.4||1122.6||1122.6||1122.4|0
1637050740000|2021-11-16 08:19:00||1122.8||1122.8||1122.8||1122.8|0
1637050750000|2021-11-16 08:19:10|1123.4|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|3155
1637050760000|2021-11-16 08:19:20|1123.4|1123|1123.2|1122.8|1123.4|1123|1123|1122.8|5269
1637050770000|2021-11-16 08:19:30|1123||1123.2||1123.2||1123||0
1637050780000|2021-11-16 08:19:40|1123|1123|1123.6|1123.2|1124|1123.6|1123|1123|4749
1637050790000|2021-11-16 08:19:50|1123.8|1123.4|1123.4|1123.2|1123.8|1123.4|1123.4|1123.2|810
1637050800000|2021-11-16 08:20:00|1123.2|1123|1123.2|1123|1123.4|1123|1123|1122.8|1482
1637050810000|2021-11-16 08:20:10|1123.4|1123.2|1123.4|1122.8|1123.4|1123.2|1123.4|1122.8|829
1637050820000|2021-11-16 08:20:20|1123.2|1122.6|1123|1122.4|1123.2|1122.8|1122.8|1122.4|567
1637050830000|2021-11-16 08:20:30|1123.2|1122.6|1123.2|1122.8|1123.4|1122.8|1123.2|1122.6|1775
1637050840000|2021-11-16 08:20:40|1123|1122.6|1123.4|1123.2|1123.4|1123.2|1123|1122.6|1763
1637050850000|2021-11-16 08:20:50|1123.2|1123|1123.2|1122.8|1123.2|1123|1123|1122.6|1036
1637050860000|2021-11-16 08:21:00|1123|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.6|500
1637050870000|2021-11-16 08:21:10|1123.2|1122.8|1123.4|1123|1123.4|1123|1123.2|1122.8|1229
1637050890000|2021-11-16 08:21:30|1123.6|1123.2|1123.8|1123.4|1124|1123.6|1123.6|1123.2|1659
1637050900000|2021-11-16 08:21:40|1123.6|1123.2|1123.2|1123|1123.6|1123.2|1123.2|1123|1201
1637050910000|2021-11-16 08:21:50|1123|1122.8|1123|1122.6|1123|1122.8|1122.8|1122.4|3025
1637050930000|2021-11-16 08:22:10|1123.2|1122.8|1123.4|1123|1123.8|1123.4|1123.2|1122.8|6406
1637050940000|2021-11-16 08:22:20|1123.2|1122.8|1123.8|1123.4|1123.8|1123.4|1123|1122.6|4870
1637050950000|2021-11-16 08:22:30|1124||1123.8||1124||1123.8||0
1637050960000|2021-11-16 08:22:40|1123.6|1123.2|1123.8|1123.4|1123.8|1123.4|1123.4|1123|2808
1637050970000|2021-11-16 08:22:50|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|2146
1637050980000|2021-11-16 08:23:00|1123.2|1122.8|1122.8|1122.4|1123.2|1123|1122|1121.4|30000
1637050990000|2021-11-16 08:23:10|1123|1122.2|1122.6|1122|1123|1122.2|1122.2|1122|1482
1637051000000|2021-11-16 08:23:20||1122.2||1122.2||1122.4||1122.2|0
1637051010000|2021-11-16 08:23:30|1122.4|1122|1122.2|1122|1122.4|1122|1122.2|1122|31
1637051020000|2021-11-16 08:23:40|1122.4|1122.2|1122.6|1122.2|1122.8|1122.2|1122.4|1122.2|4151
1637051040000|2021-11-16 08:24:00|1122.4|1122|1121.8|1121.4|1122.4|1122|1121.8|1121.4|3411
1637051050000|2021-11-16 08:24:10|1122||1121.8||1122||1121.8||0
1637051060000|2021-11-16 08:24:20|1121.6|1121.2|1121.2|1120.8|1121.6|1121.2|1121.2|1120.8|1953
1637051070000|2021-11-16 08:24:30|1121|1121|1121|1120.8|1121|1121|1121|1120.8|0
1637051090000|2021-11-16 08:24:50|1121.2|1121|1120.8|1120.4|1121.2|1121|1120.8|1120.2|1406
1637051100000|2021-11-16 08:25:00|1121|1120.6|1120.4|1120|1121|1120.6|1120.4|1120|843
1637051110000|2021-11-16 08:25:10|1120.2|1119.8|1120|1119.6|1120.4|1119.8|1120|1119.6|9175
1637051120000|2021-11-16 08:25:20|1120.2|1119.8|1120.6|1120|1120.6|1120.2|1120.2|1119.8|3650
1637051130000|2021-11-16 08:25:30|1120.8|1120.2|1121.2|1120.8|1121.2|1120.8|1120.8|1120.2|827
1637051140000|2021-11-16 08:25:40|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|2986
1637051150000|2021-11-16 08:25:50|1121.2|1120.8|1121.4|1121|1121.6|1121|1120.8|1120.6|3754
1637051160000|2021-11-16 08:26:00|1121.2|1121.2|1121|1120.6|1121.4|1121.2|1121|1120.6|1728
1637051170000|2021-11-16 08:26:10|1120.8|1120.8|1121.2|1120.6|1121.2|1120.8|1120.8|1120.6|675
1637051180000|2021-11-16 08:26:20|1121.4|1120.8|1121.4|1121|1121.4|1121.2|1121.4|1120.8|2229
1637051190000|2021-11-16 08:26:30|1121.2|1121.2|1121.4|1121.2|1121.4|1121.2|1121.2|1121.2|2043
1637051200000|2021-11-16 08:26:40|1121.6|1121|1122|1121.6|1122.2|1121.6|1121.6|1121|462
1637051210000|2021-11-16 08:26:50|1122.2|1121.8|1122.2|1121.8|1122.4|1122|1122.2|1121.8|0
1637051220000|2021-11-16 08:27:00|1122|1122|1121.8|1121.2|1122|1122|1121.6|1121|570
1637051240000|2021-11-16 08:27:20|1121.6|1121|1121.8|1121.4|1121.8|1121.4|1121.2|1121|3282
1637051250000|2021-11-16 08:27:30|1122|1121.6|1122.4|1122.2|1122.6|1122.2|1122|1121.6|1305
1637051260000|2021-11-16 08:27:40|1122.6|1122.4|1122.8|1122.4|1123|1122.4|1122.6|1122.4|0
1637051270000|2021-11-16 08:27:50|1123|1122.6|1123.2|1122.6|1123.4|1122.6|1123|1122.6|959
1637051280000|2021-11-16 08:28:00|1123.4|1122.8|1123.4|1123|1123.6|1123|1123.4|1122.8|804
1637051300000|2021-11-16 08:28:20|1123.2|1122.8|1123.4|1123|1124|1123.8|1123.2|1122.6|3840
1637051310000|2021-11-16 08:28:30|1123.6||1123.4||1123.6||1123.4||0
1637051320000|2021-11-16 08:28:40|1123.6|1123.2|1124|1123.6|1124|1123.8|1123.4|1123.2|10857
1637051330000|2021-11-16 08:28:50|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|1095
1637051340000|2021-11-16 08:29:00|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|818
1637051350000|2021-11-16 08:29:10|1123.4|1123|1123.4|1123|1123.8|1123.2|1123.2|1123|115
1637051360000|2021-11-16 08:29:20|1123.6|1123.2|1123.6|1123|1123.6|1123.2|1123.6|1123|0
1637051370000|2021-11-16 08:29:30|1123.4|1122.8|1123.6|1123.2|1123.8|1123.4|1123.2|1122.8|1756
1637051380000|2021-11-16 08:29:40|1123.8|1123.4|1123.8|1123.4|1124|1123.6|1123.8|1123.2|1871
1637051390000|2021-11-16 08:29:50|1124|1123.6|1124|1123.4|1124.4|1124|1123.8|1123.4|14198
1637051400000|2021-11-16 08:30:00|1123.8||1123.8||1124||1123.8||0
1637051410000|2021-11-16 08:30:10|1124|1123.2|1123.6|1123|1124|1123.2|1123.4|1123|339
1637051420000|2021-11-16 08:30:20|1123.4|1122.8|1123|1122.8|1123.6|1122.8|1123|1122.8|0
1637051430000|2021-11-16 08:30:30|1123.2|1122.6|1122.4|1122|1123.2|1122.6|1122.4|1122|1015
1637051440000|2021-11-16 08:30:40|1122.6|1121.8|1122.8|1122.4|1123|1122.6|1122.6|1121.8|1730
1637051460000|2021-11-16 08:31:00|1123|1122.6|1123|1122.6|1123.4|1122.8|1122.8|1122.4|3181
1637051470000|2021-11-16 08:31:10|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.4|1122.2|862
1637051480000|2021-11-16 08:31:20|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.6|0
1637051490000|2021-11-16 08:31:30|1122.8|1122.4|1123.2|1123|1123.4|1123|1122.8|1122.4|4082
1637051500000|2021-11-16 08:31:40|1123.4|1123.2|1123.6|1123.2|1123.8|1123.4|1123.2|1123|862
1637051510000|2021-11-16 08:31:50|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|1231
1637051520000|2021-11-16 08:32:00|1123.4|1123|1123.6|1123.2|1123.6|1123.4|1123.4|1123|482
1637051530000|2021-11-16 08:32:10|1123.8|1123.4|1123.8|1123.2|1123.8|1123.4|1123.8|1123.2|114
1637051540000|2021-11-16 08:32:20|1123.6|1123|1123.8|1123.4|1123.8|1123.4|1123.4|1123|463
1637051550000|2021-11-16 08:32:30|1124|1123.6|1124.6|1124.2|1124.8|1124.4|1124|1123.6|3292
1637051560000|2021-11-16 08:32:40|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|0
1637051570000|2021-11-16 08:32:50|1124.6|1124.2|1124.2|1123.8|1124.6|1124.2|1124.2|1123.8|5521
1637051580000|2021-11-16 08:33:00||1124||1123.8||1124||1123.6|40
1637051590000|2021-11-16 08:33:10|1124|1124|1124.6|1124.2|1124.6|1124.2|1124|1123.8|1049
1637051620000|2021-11-16 08:33:40|1124.4|1124|1123.8|1123.2|1124.4|1124|1123.4|1123|5479
1637051630000|2021-11-16 08:33:50|1124|1123.4|1123.8|1123.4|1124|1123.6|1123.4|1123.2|10040
1637051640000|2021-11-16 08:34:00|1123.4|1123.2|1123.6|1123.4|1124|1123.8|1123.4|1123.2|10307
1637051670000|2021-11-16 08:34:30|1123.4|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123.2|251
1637051690000|2021-11-16 08:34:50|1123.4|1123|1123.2|1122.8|1123.4|1123|1123|1122.8|440
1637051700000|2021-11-16 08:35:00||1123||1122.8||1123||1122.8|223
1637051710000|2021-11-16 08:35:10||1123||1122.8||1123||1122.8|533
1637051720000|2021-11-16 08:35:20|1123|1122.6|1123.2|1122.6|1123.2|1122.6|1122.8|1122.6|194
1637051730000|2021-11-16 08:35:30|1123|1122.8|1123|1122.6|1123.2|1122.8|1122.8|1122.6|561
1637051740000|2021-11-16 08:35:40|1122.8|1122.4|1122|1121.6|1122.8|1122.4|1122|1121.4|2182
1637051750000|2021-11-16 08:35:50|1122.2|1121.8|1122.4|1121.8|1122.4|1122|1122.2|1121.8|1981
1637051760000|2021-11-16 08:36:00|1122.2|1121.6|1122.4|1122|1122.4|1122|1122|1121.6|804
1637051770000|2021-11-16 08:36:10|1122.6|1122.2|1123|1122.4|1123|1122.4|1122.4|1122|0
1637051780000|2021-11-16 08:36:20|1122.8||1122.8||1122.8||1122.8||0
1637051790000|2021-11-16 08:36:30|1123|1122.6|1123.2|1122.8|1123.2|1123|1123|1122.6|538
1637051820000|2021-11-16 08:37:00|1123|1122.6|1123|1122.6|1123.2|1122.8|1123|1122.6|0
1637051830000|2021-11-16 08:37:10|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.4|235
1637051860000|2021-11-16 08:37:40|1123|1122.6|1123|1122.6|1123.2|1122.8|1123|1122.6|475
1637051870000|2021-11-16 08:37:50||1122.4||1122.6||1122.6||1122.4|0
1637051880000|2021-11-16 08:38:00||1122.4||1122.4||1122.4||1122.4|0
1637051890000|2021-11-16 08:38:10|1122.8|1122.2|1122.6|1122.2|1122.8|1122.2|1122.6|1122.2|1266
1637051900000|2021-11-16 08:38:20|1122.8|1122.4|1122.4|1122.2|1122.8|1122.4|1122.4|1122.2|0
1637051910000|2021-11-16 08:38:30|1122.6|1122.4|1122.8|1122.4|1123|1122.6|1122.6|1122.2|1107
1637051920000|2021-11-16 08:38:40|1123||1123||1123||1123||0
1637051930000|2021-11-16 08:38:50|1122.8|1122.2|1122.6|1122.2|1122.8|1122.2|1122.6|1122.2|0
1637051940000|2021-11-16 08:39:00|1122.4|1122|1121.8|1121.2|1122.4|1122|1121.8|1121.2|320
1637051950000|2021-11-16 08:39:10|1121.6|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|0
1637051960000|2021-11-16 08:39:20|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|0
1637051970000|2021-11-16 08:39:30|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1637051980000|2021-11-16 08:39:40|1121.6|1121.2|1122.2|1121.6|1122.2|1121.6|1121.6|1121.2|1953
1637052000000|2021-11-16 08:40:00|1122.4|1121.8|1123|1122.6|1123.2|1122.8|1122.4|1121.8|500
1637052010000|2021-11-16 08:40:10|1123.2|1122.8|1123.6|1123|1123.6|1123.2|1123.2|1122.8|0
1637052020000|2021-11-16 08:40:20|1123.4||1123.4||1123.6||1123.4||0
1637052040000|2021-11-16 08:40:40|1123.6|1123.2|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|720
1637052050000|2021-11-16 08:40:50|1123.8|1123.4|1123.8|1123.4|1123.8|1123.6|1123.6|1123.4|0
1637052060000|2021-11-16 08:41:00|1124|1123.6|1124.2|1123.8|1124.4|1124|1124|1123.6|5644
1637052070000|2021-11-16 08:41:10|1123.8|1123.6|1124.4|1124|1124.4|1124|1123.8|1123.6|5000
1637052080000|2021-11-16 08:41:20|1124.2|1124.2|1124.6|1124.2|1124.6|1124.4|1124.2|1124.2|500
1637052090000|2021-11-16 08:41:30|1124.8|1124.4|1125.4|1125.2|1125.4|1125.2|1124.8|1124.4|29838
1637052100000|2021-11-16 08:41:40|1125.6|1125.4|1125.4|1125|1125.6|1125.4|1125.2|1124.8|8292
1637052110000|2021-11-16 08:41:50|1125|1124.8|1125.2|1124.8|1125.4|1125|1125|1124.8|5500
1637052120000|2021-11-16 08:42:00|1125|1124.6|1125|1124.6|1125.2|1124.6|1124.8|1124.6|1102
1637052130000|2021-11-16 08:42:10|1124.8|1124.8|1125.2|1124.6|1125.2|1124.8|1124.8|1124.6|100
1637052140000|2021-11-16 08:42:20|1125||1125||1125||1125||0
1637052150000|2021-11-16 08:42:30|1125.2|1124.8|1125.8|1125.4|1126|1125.6|1125.2|1124.8|5045
1637052180000|2021-11-16 08:43:00|1125.6|1125.2|1125.2|1124.8|1125.6|1125.2|1125.2|1124.8|1445
1637052190000|2021-11-16 08:43:10|1125|1125|1125.2|1125|1125.4|1125|1125|1124.8|304
1637052210000|2021-11-16 08:43:30|1125.4|1125.2|1125.4|1125|1125.4|1125.2|1125.4|1125|3
1637052220000|2021-11-16 08:43:40|1125.2|1124.8|1124.8|1124.4|1125.2|1124.8|1124.8|1124.4|4515
1637052230000|2021-11-16 08:43:50|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|0
1637052250000|2021-11-16 08:44:10|1124.4||1124.6||1124.6||1124.4||150
1637052260000|2021-11-16 08:44:20|||||||||1000
1637052270000|2021-11-16 08:44:30|1124.4|1124|1124.4|1124|1124.4|1124|1124.2|1124|128
1637052280000|2021-11-16 08:44:40|1124.2|1123.8|1123.8|1123.4|1124.2|1123.8|1123.6|1123.2|5170
1637052290000|2021-11-16 08:44:50|1124|1123.6|1124|1123.4|1124|1123.6|1124|1123.4|0
1637052300000|2021-11-16 08:45:00|1123.8|1123.6|1124.6|1124|1124.6|1124.2|1123.6|1123.6|4856
1637052310000|2021-11-16 08:45:10|1124.4|1123.8|1124|1123.6|1124.4|1123.8|1124|1123.6|303
1637052330000|2021-11-16 08:45:30|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.4|0
1637052340000|2021-11-16 08:45:40|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123|1122.8|15000
1637052350000|2021-11-16 08:45:50|1123.8|1123.4|1124|1123.4|1124|1123.4|1123.8|1123.4|1031
1637052360000|2021-11-16 08:46:00|1123.8|1123.6|1124|1123.4|1124|1123.6|1123.8|1123.4|0
1637052370000|2021-11-16 08:46:10|1124.2|1123.6|1124.6|1124|1124.6|1124.2|1124.2|1123.6|3068
1637052380000|2021-11-16 08:46:20|1124.4|1124.2|1124.6|1124|1124.6|1124.2|1124.4|1124|0
1637052400000|2021-11-16 08:46:40||1124.2||1124||1124.2||1124|0
1637052410000|2021-11-16 08:46:50|1124.8|1124.2|1124.8|1124.4|1125|1124.6|1124.8|1124|3914
1637052420000|2021-11-16 08:47:00|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|500
1637052440000|2021-11-16 08:47:20|1124.8|1124.4|1124.8|1124.6|1124.8|1124.6|1124.8|1124.4|0
1637052450000|2021-11-16 08:47:30|1124.6|1124.4|1124.4|1124.2|1124.6|1124.4|1124.4|1124.2|583
1637052460000|2021-11-16 08:47:40|1124.6||1124.6||1124.6||1124.6||0
1637052470000|2021-11-16 08:47:50|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.2|1123.8|1573
1637052480000|2021-11-16 08:48:00|1124.4|1124|1124.2|1124|1124.4|1124|1124.2|1124|0
1637052490000|2021-11-16 08:48:10|1124.4|1124.2|1124.8|1124.4|1125|1124.6|1124.4|1124.2|2772
1637052500000|2021-11-16 08:48:20|1124.6|1124.6|1124.8|1124.4|1124.8|1124.6|1124.6|1124.4|54
1637052510000|2021-11-16 08:48:30|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.4|1124|3716
1637052520000|2021-11-16 08:48:40|1125||1125||1125||1124.8||0
1637052530000|2021-11-16 08:48:50|1125.2|1124.6|1125.6|1125.2|1125.6|1125.2|1125.2|1124.6|4900
1637052540000|2021-11-16 08:49:00|1125.8|1125.4|1125.8|1125.4|1125.8|1125.6|1125.6|1125.2|6410
1637052550000|2021-11-16 08:49:10|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|0
1637052560000|2021-11-16 08:49:20|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|0
1637052570000|2021-11-16 08:49:30|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|0
1637052590000|2021-11-16 08:49:50|1125.4|1125|1125.2|1124.8|1125.4|1125.2|1125|1124.8|3991
1637052600000|2021-11-16 08:50:00|1125|1124.6|1125|1124.4|1125.2|1124.8|1124.8|1124.4|1266
1637052610000|2021-11-16 08:50:10|1125.2|1124.6|1125.2|1124.8|1125.2|1124.8|1125|1124.6|2500
1637052620000|2021-11-16 08:50:20|1125.4|1125|1125.6|1125|1125.6|1125.2|1125.4|1125|2088
1637052630000|2021-11-16 08:50:30|1125.4|1125.2|1125.4|1125|1125.4|1125.2|1125.2|1124.8|2302
1637052640000|2021-11-16 08:50:40|1125.6|1125.2|1125.8|1125.4|1125.8|1125.6|1125.6|1125.2|0
1637052650000|2021-11-16 08:50:50|1125.6|1125.2|1125.2|1124.8|1125.6|1125.2|1125|1124.8|3138
1637052660000|2021-11-16 08:51:00|1125||1125.2||1125.2||1125||0
1637052670000|2021-11-16 08:51:10|1125|1124.6|1125.4|1125|1125.4|1125.2|1124.8|1124.4|3614
1637052680000|2021-11-16 08:51:20|1125.6|1125.2|1125.6|1125|1125.6|1125.2|1125.6|1125|0
1637052690000|2021-11-16 08:51:30|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.2|1124.8|0
1637052700000|2021-11-16 08:51:40|1125.2|1125|1125.6|1125.2|1125.6|1125.2|1125.2|1125|0
1637052710000|2021-11-16 08:51:50||1125||1125.2||1125.2||1125|0
1637052720000|2021-11-16 08:52:00|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|5091
1637052730000|2021-11-16 08:52:10|1125.4|1125|1125.4|1125|1125.4|1125|1125.2|1125|300
1637052740000|2021-11-16 08:52:20|1125.6|1125.2|1125.6|1125|1125.6|1125.2|1125.6|1125|0
1637052750000|2021-11-16 08:52:30|1125.4|1125.2|1125.4|1125|1125.4|1125.2|1125|1124.8|5956
1637052760000|2021-11-16 08:52:40|1125.2|1124.8|1125.2|1124.8|1125.4|1125|1125|1124.8|2389
1637052770000|2021-11-16 08:52:50|1125.4||1125.4||1125.4||1125.4||0
1637052790000|2021-11-16 08:53:10|1125.6|1125|1125.6|1125.2|1125.8|1125.4|1125.6|1125|2127
1637052800000|2021-11-16 08:53:20|1125.8||1125.6||1125.8||1125.6||210
1637052810000|2021-11-16 08:53:30|1125.8|1125.4|1125.4|1125.2|1126|1125.6|1125.4|1125.2|4894
1637052820000|2021-11-16 08:53:40|1125.2|1125|1125.4|1125|1125.4|1125|1125.2|1125|222
1637052830000|2021-11-16 08:53:50|1125.2|1124.8|1125.2|1124.6|1125.2|1124.8|1125|1124.6|685
1637052840000|2021-11-16 08:54:00|1125|1124.8|1125.2|1124.6|1125.2|1125|1125|1124.6|2412
1637052850000|2021-11-16 08:54:10|1125||1125.2||1125.2||1125||0
1637052860000|2021-11-16 08:54:20|1125|1124.8|1125.4|1125|1125.4|1125|1125|1124.6|0
1637052870000|2021-11-16 08:54:30||1125.2||1125||1125.2||1125|10
1637052880000|2021-11-16 08:54:40|1125.2|1124.8|1125.2|1124.8|1125.4|1125|1125|1124.6|6301
1637052890000|2021-11-16 08:54:50|1125||1125.2||1125.2||1125||1065
1637052900000|2021-11-16 08:55:00|1125|1124.6|1124.8|1124.6|1125|1124.6|1124.8|1124.6|214
1637052910000|2021-11-16 08:55:10|1124.6|1124.4|1124.6|1124.2|1124.6|1124.4|1124.4|1124|196
1637052920000|2021-11-16 08:55:20|1124.4|1124|1124.2|1123.8|1124.4|1124|1124|1123.8|0
1637052930000|2021-11-16 08:55:30|1124|1124|1124.2|1123.8|1124.2|1124|1124|1123.8|2069
1637052940000|2021-11-16 08:55:40|1124||1124||1124||1124||0
1637052950000|2021-11-16 08:55:50|1123.8|1123.6|1124|1123.6|1124|1123.6|1123.6|1123.4|878
1637052960000|2021-11-16 08:56:00|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.8|1621
1637052970000|2021-11-16 08:56:10|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|0
1637052980000|2021-11-16 08:56:20|1124.2||1124||1124.2||1124||0
1637052990000|2021-11-16 08:56:30||1123.8||1123.8||1123.8||1123.8|0
1637053000000|2021-11-16 08:56:40|1124.2|1124|1124.2|1123.8|1124.2|1124|1124.2|1123.8|1499
1637053010000|2021-11-16 08:56:50|1124.4|1124|1123.8|1123.6|1124.4|1124|1123.8|1123.6|1900
1637053020000|2021-11-16 08:57:00|1124||1123.8||1124||1123.8||0
1637053040000|2021-11-16 08:57:20|1124|1123.4|1123.4|1123.2|1124|1123.4|1123.4|1123.2|580
1637053050000|2021-11-16 08:57:30|1123.2|1123|1123.2|1123|1123.2|1123|1123.2|1123|197
1637053060000|2021-11-16 08:57:40|1123|1122.8|1123|1122.8|1123.2|1122.8|1123|1122.6|60
1637053070000|2021-11-16 08:57:50|1122.8|1122.6|1122.8|1122.6|1122.8|1122.6|1122.8|1122.4|22
1637053080000|2021-11-16 08:58:00|1123|1122.4|1122.8|1122.2|1123|1122.4|1122.8|1122.2|0
1637053090000|2021-11-16 08:58:10|1122.6|1122.4|1122.8|1122.4|1122.8|1122.6|1122.2|1121.8|9238
1637053100000|2021-11-16 08:58:20|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.4|0
1637053110000|2021-11-16 08:58:30|1122.8|1122.4|1122.6|1122.2|1122.8|1122.6|1122.4|1122|480
1637053120000|2021-11-16 08:58:40|1122.4|1122|1123|1122.6|1123.2|1122.8|1122.4|1122|8385
1637053130000|2021-11-16 08:58:50||1122.8||1122.6||1122.8||1122.6|529
1637053140000|2021-11-16 08:59:00|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|1899
1637053150000|2021-11-16 08:59:10|1123.2|1122.8|1123.6|1123.2|1123.8|1123.2|1123.2|1122.8|0
1637053160000|2021-11-16 08:59:20|1123.4|1123|1123.4|1122.8|1123.4|1123|1123.2|1122.8|0
1637053180000|2021-11-16 08:59:40|1123.2|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.6|371
1637053190000|2021-11-16 08:59:50|1123.4|1123|1123.6|1123.2|1124|1123.6|1123.4|1123|0
1637053200000|2021-11-16 09:00:00|1123.4||1123.6||1123.6||1123.4||181
1637053220000|2021-11-16 09:00:20|||||||||1
1637053230000|2021-11-16 09:00:30|1123.8|1123|1123.4|1123|1123.8|1123|1123.4|1123|3282
1637053250000|2021-11-16 09:00:50|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123.2|4637
1637053260000|2021-11-16 09:01:00|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|0
1637053270000|2021-11-16 09:01:10|1123.8||1124.2||1124.2||1123.8||2293
1637053280000|2021-11-16 09:01:20|1124|1123.8|1124|1123.8|1124|1123.8|1124|1123.8|0
1637053300000|2021-11-16 09:01:40|1124.2|1124|1124.4|1124.2|1124.4|1124.2|1124.2|1124|691
1637053310000|2021-11-16 09:01:50|1124.2|1124|1124|1123.8|1124.2|1124|1124|1123.8|806
1637053320000|2021-11-16 09:02:00|1124.2||1124.2||1124.2||1124.2||192
1637053330000|2021-11-16 09:02:10|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|0
1637053340000|2021-11-16 09:02:20|1124.2|1123.8|1124|1123.8|1124.2|1123.8|1124|1123.8|0
1637053350000|2021-11-16 09:02:30|1124.2|1124|1124.2|1123.8|1124.2|1124|1124.2|1123.8|0
1637053370000|2021-11-16 09:02:50|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1123.8|1123.6|5904
1637053380000|2021-11-16 09:03:00|1124||1124.2||1124.2||1124||0
1637053390000|2021-11-16 09:03:10|1124|1123.6|1124.2|1124|1124.2|1124|1124|1123.6|1506
1637053410000|2021-11-16 09:03:30||1123.8||1123.8||1123.8||1123.8|500
1637053420000|2021-11-16 09:03:40|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.6|1123.4|4770
1637053450000|2021-11-16 09:04:10|1123.6|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123.2|1747
1637053460000|2021-11-16 09:04:20|1123.2|1123|1123.4|1123.2|1123.4|1123.2|1123.2|1122.8|1051
1637053470000|2021-11-16 09:04:30||1123||1123||1123||1123|54
1637053480000|2021-11-16 09:04:40|1123.2|1122.8|1122.8|1122.4|1123.2|1122.8|1122.8|1122.4|3452
1637053490000|2021-11-16 09:04:50|1122.6||1122.8||1122.8||1122.6||0
1637053500000|2021-11-16 09:05:00|1122.6||1122.8||1122.8||1122.6||0
1637053510000|2021-11-16 09:05:10|1123|1122.6|1123|1122.6|1123|1122.8|1123|1122.6|1102
1637053530000|2021-11-16 09:05:30|1122.8||1123||1123||1122.8||0
1637053540000|2021-11-16 09:05:40|1122.8||1122.8||1122.8||1122.8||498
1637053550000|2021-11-16 09:05:50|1122.6|1122.4|1123|1122.6|1123.2|1122.8|1122.6|1122.4|3063
1637053560000|2021-11-16 09:06:00|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.4|798
1637053570000|2021-11-16 09:06:10|1123|1122.6|1122.6|1122.2|1123|1122.6|1122.4|1122|6948
1637053580000|2021-11-16 09:06:20|1122.4|1122|1122|1121.6|1122.4|1122|1122|1121.6|1359
1637053590000|2021-11-16 09:06:30|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|0
1637053600000|2021-11-16 09:06:40||1122||1121.8||1122||1121.8|0
1637053610000|2021-11-16 09:06:50|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|41
1637053620000|2021-11-16 09:07:00|1121.6|1121.2|1122.2|1121.8|1122.2|1121.8|1121.6|1121.2|0
1637053630000|2021-11-16 09:07:10|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.4|1121.8|1413
1637053640000|2021-11-16 09:07:20|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|0
1637053650000|2021-11-16 09:07:30|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.4|1122|0
1637053660000|2021-11-16 09:07:40|1122.2|1121.8|1122.4|1122|1122.4|1122|1122|1121.6|833
1637053670000|2021-11-16 09:07:50|1122.2|1122.2|1122.2|1121.6|1122.2|1122.2|1122.2|1121.6|15
1637053680000|2021-11-16 09:08:00|1122|1121.8|1122|1121.6|1122|1121.8|1121.8|1121.4|0
1637053690000|2021-11-16 09:08:10|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|0
1637053700000|2021-11-16 09:08:20|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|800
1637053710000|2021-11-16 09:08:30|1122.4|1122|1122.4|1122.2|1122.6|1122.2|1122.4|1122|1194
1637053720000|2021-11-16 09:08:40|1122.6|1122.4|1123.4|1123|1123.4|1123|1122.4|1122.4|3566
1637053730000|2021-11-16 09:08:50|1123.6|1123.2|1123.8|1123.4|1123.8|1123.6|1123.4|1123|11453
1637053740000|2021-11-16 09:09:00|1123.6|1123.2|1123.8|1123.4|1123.8|1123.6|1123.6|1123.2|1281
1637053750000|2021-11-16 09:09:10|1123.6||1123.6||1124||1123.6||500
1637053760000|2021-11-16 09:09:20|1123.4|1123.2|1123.4|1123|1123.6|1123.4|1123.4|1123|3489
1637053800000|2021-11-16 09:10:00|1123.2|1122.8|1122.8|1122.4|1123.2|1122.8|1122.6|1122.4|1849
1637053810000|2021-11-16 09:10:10|1122.6|1122.2|1122.6|1122|1122.6|1122.2|1122.2|1122|312
1637053820000|2021-11-16 09:10:20|1122.4|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122.2|0
1637053830000|2021-11-16 09:10:30|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.4|1122|0
1637053840000|2021-11-16 09:10:40|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1121.8|0
1637053850000|2021-11-16 09:10:50|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122|1121.6|125
1637053860000|2021-11-16 09:11:00|1122|1121.6|1122|1121.6|1122.2|1121.8|1122|1121.6|0
1637053870000|2021-11-16 09:11:10|1122.2|1121.8|1122.2|1121.6|1122.2|1122|1122.2|1121.6|781
1637053880000|2021-11-16 09:11:20||1121.8||1122||1122||1121.8|0
1637053890000|2021-11-16 09:11:30|1122|1121.8|1121.8|1121.4|1122|1121.8|1121.6|1121.4|959
1637053960000|2021-11-16 09:12:40|1121.6|1121.2|1121.4|1121|1121.8|1121.4|1121.2|1120.8|425
1637053970000|2021-11-16 09:12:50|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1120.8|1120.4|0
1637053980000|2021-11-16 09:13:00|1121.2||1121||1121.2||1121||0
1637053990000|2021-11-16 09:13:10|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|0
1637054000000|2021-11-16 09:13:20|1121.2|1120.4|1121|1120.6|1121.2|1120.6|1120.8|1120.4|0
1637054010000|2021-11-16 09:13:30|1121.2||1121||1121.2||1121||0
1637054020000|2021-11-16 09:13:40|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1637054030000|2021-11-16 09:13:50|1120.8|1120.4|1120.6|1120.2|1121|1120.6|1119.8|1119.6|29743
1637054040000|2021-11-16 09:14:00|1120.4|1120|1120.6|1120.4|1120.6|1120.4|1120.4|1120|120
1637054060000|2021-11-16 09:14:20|1120.4|1120.2|1120.6|1120.4|1120.6|1120.4|1120.4|1120.2|36
1637054070000|2021-11-16 09:14:30||1120.2||1120.4||1120.4||1120.2|0
1637054080000|2021-11-16 09:14:40||1120.2||1120.2||1120.2||1120.2|0
1637054090000|2021-11-16 09:14:50|1120.4||1120.6||1120.6||1120.4||0
1637054100000|2021-11-16 09:15:00|1120.8|1120.4|1121.2|1120.6|1121.2|1121|1120.8|1120.4|5603
1637054130000|2021-11-16 09:15:30||1120.8||1120.8||1121||1120.8|0
1637054140000|2021-11-16 09:15:40|1121.4||1121.4||1121.4||1121.4||0
1637054150000|2021-11-16 09:15:50|1121|1121|1121.4|1121.2|1121.8|1121.6|1121|1121|12159
1637054160000|2021-11-16 09:16:00|1121.2|1121|1121.4|1121|1121.4|1121|1121.2|1121|862
1637054170000|2021-11-16 09:16:10|1121.6|1121.2|1122|1121.4|1122|1121.6|1121.6|1121.2|479
1637054180000|2021-11-16 09:16:20||1121.6||1121.6||1121.8||1121.6|654
1637054190000|2021-11-16 09:16:30|1121.8|1121.4|1121.8|1121.6|1122.4|1122.2|1121.8|1121.4|8915
1637054200000|2021-11-16 09:16:40|1122||1121.8||1122||1121.8||0
1637054210000|2021-11-16 09:16:50|1122|1121.8|1122.4|1121.8|1122.4|1121.8|1122|1121.8|1643
1637054220000|2021-11-16 09:17:00|1122.6|1122|1123|1122.6|1123.2|1122.8|1122.6|1122|228
1637054230000|2021-11-16 09:17:10|1123.2|1122.8|1123.2|1122.8|1123.4|1122.8|1123.2|1122.8|5953
1637054240000|2021-11-16 09:17:20|1123|1122.6|1123.2|1122.6|1123.2|1122.6|1123|1122.6|500
1637054250000|2021-11-16 09:17:30|1123.4|1122.8|1123.2|1123|1123.4|1123|1123.2|1122.8|0
1637054260000|2021-11-16 09:17:40|1123|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|96
1637054270000|2021-11-16 09:17:50|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|0
1637054280000|2021-11-16 09:18:00|1123.4|1123|1123.6|1123.4|1123.8|1123.4|1123.4|1123|2079
1637054290000|2021-11-16 09:18:10|1123.8|1123.6|1123.8|1123.4|1123.8|1123.6|1123.6|1123.4|0
1637054300000|2021-11-16 09:18:20|1123.6||1123.6||1123.8||1123.6||0
1637054310000|2021-11-16 09:18:30||1123.2||1123.2||1123.4||1123.2|1891
1637054340000|2021-11-16 09:19:00|1123.8|1123.4|1123.4|1123.2|1124|1123.6|1123.4|1123.2|0
1637054350000|2021-11-16 09:19:10|1123.6|1123|1123.4|1123|1123.6|1123|1123.2|1123|1091
1637054360000|2021-11-16 09:19:20|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1637054370000|2021-11-16 09:19:30|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|0
1637054380000|2021-11-16 09:19:40||1123.2||1123.2||1123.2||1123|0
1637054390000|2021-11-16 09:19:50|1123.6|1123|1123.4|1123|1123.6|1123.2|1123.2|1123|1519
1637054400000|2021-11-16 09:20:00|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1637054410000|2021-11-16 09:20:10|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|0
1637054420000|2021-11-16 09:20:20|1123.4|1123|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1637054430000|2021-11-16 09:20:30|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1637054440000|2021-11-16 09:20:40|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123|500
1637054450000|2021-11-16 09:20:50|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|0
1637054460000|2021-11-16 09:21:00|1123.2||1123.2||1123.2||1123.2||0
1637054500000|2021-11-16 09:21:40|1123|1122.8|1123.2|1122.6|1123.2|1122.8|1122.8|1122.4|9756
1637054510000|2021-11-16 09:21:50|1123||1123||1123.2||1122.8||0
1637054520000|2021-11-16 09:22:00|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.4|1601
1637054530000|2021-11-16 09:22:10|1122.8||1122.8||1123||1122.8||0
1637054540000|2021-11-16 09:22:20|1123||1123||1123||1123||0
1637054550000|2021-11-16 09:22:30|1122.8||1122.8||1122.8||1122.8||0
1637054560000|2021-11-16 09:22:40|1123||1122.8||1123||1122.8||300
1637054570000|2021-11-16 09:22:50|1122.6|1122.4|1122.6|1122.2|1122.6|1122.4|1122.6|1122.2|430
1637054590000|2021-11-16 09:23:10|1122.8|1122.4|1122.8|1122.4|1122.8|1122.6|1122.6|1122.4|0
1637054600000|2021-11-16 09:23:20|1122.6||1122.8||1122.8||1122.6||0
1637054610000|2021-11-16 09:23:30||1122.6||1122.6||1122.6||1122.6|483
1637054630000|2021-11-16 09:23:50|1123|1122.8|1122.8|1122.6|1123|1122.8|1122.8|1122.6|637
1637054640000|2021-11-16 09:24:00|1123|1122.8|1123.4|1123|1123.4|1123|1123|1122.8|6116
1637054660000|2021-11-16 09:24:20|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123.2|0
1637054670000|2021-11-16 09:24:30|1123.4|1123.4|1123.6|1123.2|1123.6|1123.4|1123.4|1123.2|241
1637054680000|2021-11-16 09:24:40|1123.4||1123.4||1123.4||1123.4||0
1637054690000|2021-11-16 09:24:50|1123.6||1123.6||1123.6||1123.6||0
1637054700000|2021-11-16 09:25:00|1123.8|1123.4|1124|1123.6|1124|1123.8|1123.8|1123.4|2821
1637054710000|2021-11-16 09:25:10|1123.8|1123.4|1123.8|1123.6|1124|1123.8|1123.8|1123.4|1596
1637054740000|2021-11-16 09:25:40|1123.6|1123.4|1123.6|1123.2|1123.6|1123.4|1123.4|1123.2|3704
1637054750000|2021-11-16 09:25:50|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|925
1637054760000|2021-11-16 09:26:00|1123.2|1123.2|1124.8|1124.6|1125|1124.6|1123.2|1123.2|43393
1637054770000|2021-11-16 09:26:10|1125|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.8|3177
1637054780000|2021-11-16 09:26:20|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|792
1637054810000|2021-11-16 09:26:50|1124.8|1124.4|1124.4|1124|1124.8|1124.4|1124.4|1124|3282
1637054820000|2021-11-16 09:27:00|1124.6|1124.2|1125.2|1124.8|1125.2|1124.8|1124.6|1124|3330
1637054830000|2021-11-16 09:27:10|1125|1124.6|1124.6|1124.2|1125|1124.6|1124.4|1124.2|439
1637054840000|2021-11-16 09:27:20|1124.4|1124|1124.4|1124|1124.4|1124.2|1124.2|1124|5939
1637054850000|2021-11-16 09:27:30|1124.6|1124.2|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|473
1637054860000|2021-11-16 09:27:40|1124.4|1124|1124.2|1124|1124.4|1124|1124.2|1124|2148
1637054870000|2021-11-16 09:27:50|1124|1123.8|1124.2|1123.6|1124.2|1123.8|1124|1123.6|782
1637054880000|2021-11-16 09:28:00||1123.8||1123.8||1123.8||1123.8|0
1637054890000|2021-11-16 09:28:10|1124|1123.6|1124.2|1123.6|1124.2|1123.6|1124|1123.6|1000
1637054900000|2021-11-16 09:28:20|1124||1124||1124||1124||0
1637054910000|2021-11-16 09:28:30|1123.8||1123.8||1123.8||1123.8||0
1637054920000|2021-11-16 09:28:40|1123.6|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|446
1637054930000|2021-11-16 09:28:50||1123.2||1123.2||1123.2||1123.2|0
1637054940000|2021-11-16 09:29:00|1123.6||1123.4||1123.6||1123.4||0
1637054950000|2021-11-16 09:29:10|1123.6|1123.4|1123.8|1123.2|1123.8|1123.4|1123.6|1123.2|1406
1637054960000|2021-11-16 09:29:20||1123.4||1123.4||1123.4||1123.4|0
1637054970000|2021-11-16 09:29:30|1124|1123.6|1124|1123.6|1124|1123.8|1124|1123.4|500
1637054990000|2021-11-16 09:29:50|1123.8||1124||1124||1123.8||0
1637055000000|2021-11-16 09:30:00|1123.8||1124||1124||1123.8||0
1637055010000|2021-11-16 09:30:10||1123.8||1123.6||1123.8||1123.6|0
1637055020000|2021-11-16 09:30:20|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.6|2386
1637055030000|2021-11-16 09:30:30|1124.4|1124|1124.2|1124|1124.4|1124|1124.2|1123.8|0
1637055050000|2021-11-16 09:30:50|1124.4|1124.2|1124.4|1124|1124.4|1124.2|1124.4|1124|1061
1637055060000|2021-11-16 09:31:00|1124.2||1124.2||1124.2||1124.2||0
1637055070000|2021-11-16 09:31:10|1124.4||1124.4||1124.4||1124.2||1397
1637055080000|2021-11-16 09:31:20|1124.6|1124.2|1124.8|1124.2|1124.8|1124.2|1124.4|1124|500
1637055090000|2021-11-16 09:31:30|1124.6|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|0
1637055100000|2021-11-16 09:31:40|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|0
1637055110000|2021-11-16 09:31:50|1124.2|1124.2|1124.4|1124|1124.4|1124.2|1124.2|1124|971
1637055120000|2021-11-16 09:32:00|1124.6|1124.2|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|816
1637055130000|2021-11-16 09:32:10|1124.8|1124.4|1124.8|1124.2|1124.8|1124.4|1124.8|1124.2|1304
1637055140000|2021-11-16 09:32:20|1124.6|1124|1124.4|1124|1124.6|1124|1124.2|1124|3500
1637055150000|2021-11-16 09:32:30||1124.2||1124||1124.2||1124|0
1637055160000|2021-11-16 09:32:40|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124|1424
1637055170000|2021-11-16 09:32:50|1124.4|1124|1124.4|1124|1124.6|1124.4|1124.4|1124|35
1637055180000|2021-11-16 09:33:00|1124.2||1124.4||1124.4||1124.2||0
1637055200000|2021-11-16 09:33:20|1124.2|1123.8|1124.2|1124|1124.2|1124|1124|1123.8|1404
1637055210000|2021-11-16 09:33:30|1124.4|1124.2|1124.6|1124.4|1124.6|1124.4|1124.4|1124|2060
1637055220000|2021-11-16 09:33:40|1124.8|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.6|994
1637055230000|2021-11-16 09:33:50|1124.8||1124.8||1125||1124.8||0
1637055240000|2021-11-16 09:34:00|1124.6|1124.4|1124.6|1124.4|1124.6|1124.4|1124.6|1124.4|337
1637055250000|2021-11-16 09:34:10|1124.4|1124.2|1124.2|1123.8|1124.4|1124.2|1124|1123.6|1115
1637055280000|2021-11-16 09:34:40|1124.4|1124|1124.6|1124|1124.6|1124.2|1124.2|1124|0
1637055290000|2021-11-16 09:34:50|1124.4|1124.2|1124.8|1124.2|1124.8|1124.4|1124.4|1124.2|3
1637055300000|2021-11-16 09:35:00|1124.6|1124.4|1125|1124.8|1125|1124.8|1124.6|1124.4|0
1637055310000|2021-11-16 09:35:10|1124.8|1124.6|1124.6|1124.2|1124.8|1124.6|1124.4|1124.2|1607
1637055320000|2021-11-16 09:35:20|1124.4|1124|1124.4|1123.8|1124.4|1124.2|1124.4|1123.8|1110
1637055330000|2021-11-16 09:35:30||1124||1123.8||1124||1123.8|0
1637055340000|2021-11-16 09:35:40|1124.6|1124|1124.6|1124.2|1124.6|1124.2|1124.6|1124|0
1637055350000|2021-11-16 09:35:50|1124.8||1124.8||1124.8||1124.8||0
1637055360000|2021-11-16 09:36:00|1125|1124.4|1125|1124.8|1125|1124.8|1124.8|1124.2|3580
1637055380000|2021-11-16 09:36:20|1125.2|1125|1125.6|1125.2|1125.6|1125.2|1125.2|1124.8|3785
1637055400000|2021-11-16 09:36:40|1125.8|1125.4|1125.8|1125.4|1126|1125.6|1125.6|1125.4|600
1637055410000|2021-11-16 09:36:50|1125.6||1125.8||1125.8||1125.6||268
1637055420000|2021-11-16 09:37:00|1125.6|1125.2|1125.4|1125.2|1125.6|1125.2|1125.4|1125.2|842
1637055430000|2021-11-16 09:37:10|1125.6|1125.4|1125.6|1125.2|1125.6|1125.4|1125.6|1125.2|2
1637055440000|2021-11-16 09:37:20|1125.8|1125.4|1126|1125.8|1126|1125.8|1125.8|1125.4|500
1637055450000|2021-11-16 09:37:30|1126.2|1126|1126.4|1126|1126.4|1126|1126.2|1126|12292
1637055460000|2021-11-16 09:37:40|1126.2|1125.8|1126|1125.8|1126.4|1126|1126|1125.8|2928
1637055470000|2021-11-16 09:37:50|1126.2|1126|1126|1125.8|1126.4|1126.2|1126|1125.8|3812
1637055480000|2021-11-16 09:38:00|1126.2|1126|1126.4|1126|1126.4|1126|1126.2|1125.8|0
1637055490000|2021-11-16 09:38:10||1126.2||1126.2||1126.2||1126|9235
1637055500000|2021-11-16 09:38:20|||||||||3600
1637055510000|2021-11-16 09:38:30|1126.6|1126.4|1126.6|1126.2|1126.6|1126.4|1126.6|1126.2|1200
1637055520000|2021-11-16 09:38:40|1126.4|1126.4|1126.6|1126.2|1126.6|1126.4|1126.4|1126.2|500
1637055530000|2021-11-16 09:38:50|1126.4||1126.6||1126.6||1126.4||0
1637055540000|2021-11-16 09:39:00|1126.4|1126|1126.4|1126|1126.4|1126|1126.2|1126|1628
1637055560000|2021-11-16 09:39:20|1126.6|1126.2|1126.6|1126.4|1126.6|1126.4|1126.6|1126.2|0
1637055570000|2021-11-16 09:39:30|1126.8|1126.6|1127.4|1127|1127.6|1127.4|1126.8|1126.6|48606
1637055580000|2021-11-16 09:39:40||1127.2||1127||1127.2||1127|806
1637055600000|2021-11-16 09:40:00|1127.6|1127.2|1128|1127.6|1128|1127.8|1127.6|1127.2|3186
1637055610000|2021-11-16 09:40:10|1127.8|1127.4|1127.4|1127|1127.8|1127.4|1127.4|1127|920
1637055620000|2021-11-16 09:40:20|1127.2|1126.8|1127.4|1127|1127.4|1127|1127|1126.6|1001
1637055630000|2021-11-16 09:40:30|1127.2|1127.2|1127.8|1127.2|1127.8|1127.2|1127.2|1127|4180
1637055640000|2021-11-16 09:40:40|1127.6|1127|1127.4|1127|1127.6|1127|1127.4|1127|2155
1637055650000|2021-11-16 09:40:50|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|0
1637055660000|2021-11-16 09:41:00|1127.4|1127|1127.4|1127|1127.4|1127|1127.4|1127|27
1637055670000|2021-11-16 09:41:10|1127.2|1126.8|1126.8|1126.4|1127.2|1126.8|1126.4|1126.2|14340
1637055680000|2021-11-16 09:41:20||1126.2||1126.2||1126.2||1126.2|0
1637055690000|2021-11-16 09:41:30|1126.6|1126|1126.2|1125.8|1126.6|1126.2|1126|1125.8|988
1637055700000|2021-11-16 09:41:40||1126||1126||1126||1126|0
1637055710000|2021-11-16 09:41:50|1126.4|1126.2|1126.4|1126.2|1126.4|1126.2|1126.4|1126.2|1
1637055720000|2021-11-16 09:42:00|1126.6|1126.4|1126.2|1125.8|1126.8|1126.6|1126.2|1125.8|4200
1637055730000|2021-11-16 09:42:10|1126||1126.2||1126.2||1126||0
1637055750000|2021-11-16 09:42:30|1126|1125.4|1126|1125.8|1126|1125.8|1125.6|1125.4|10280
1637055760000|2021-11-16 09:42:40|1126.2|1126|1126.4|1126|1126.4|1126|1126.2|1126|10
1637055780000|2021-11-16 09:43:00|1126.2|1125.8|1126.2|1125.8|1126.4|1126|1126|1125.6|453
1637055790000|2021-11-16 09:43:10||1125.6||1125.6||1125.6||1125.6|0
1637055800000|2021-11-16 09:43:20|1126||1125.8||1126||1125.8||0
1637055820000|2021-11-16 09:43:40|1126|1125.8|1126.4|1126|1126.4|1126|1126|1125.8|1589
1637055830000|2021-11-16 09:43:50|1126.2|1125.8|1126.2|1126|1126.2|1126|1126.2|1125.8|0
1637055840000|2021-11-16 09:44:00|1126|1125.8|1126.2|1125.8|1126.2|1125.8|1126|1125.8|62
1637055850000|2021-11-16 09:44:10|1126.4|1126|1126.2|1126|1126.6|1126.2|1126.2|1126|500
1637055870000|2021-11-16 09:44:30|1126|1125.8|1126.2|1125.8|1126.2|1126|1126|1125.8|3871
1637055890000|2021-11-16 09:44:50|1126|1125.6|1126.2|1125.8|1126.4|1126|1125.8|1125.6|1282
1637055900000|2021-11-16 09:45:00|1126.4|1126|1126.2|1125.8|1126.4|1126|1126|1125.8|2340
1637055910000|2021-11-16 09:45:10|1126.4|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|500
1637055940000|2021-11-16 09:45:40|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|8526
1637055950000|2021-11-16 09:45:50|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125|1124.8|8164
1637055960000|2021-11-16 09:46:00|1125.6|1125.2|1125.6|1125|1125.6|1125.4|1125.4|1125|413
1637055970000|2021-11-16 09:46:10|1125.4|1125.2|1125.6|1125.2|1125.6|1125.4|1125.2|1125.2|2201
1637055980000|2021-11-16 09:46:20||1125.4||1125.2||1125.4||1125.2|0
1637056000000|2021-11-16 09:46:40||1125.4||1125.4||1125.4||1125.2|0
1637056010000|2021-11-16 09:46:50|1125.8|1125.2|1126.2|1125.8|1126.2|1125.8|1125.8|1125.2|4760
1637056020000|2021-11-16 09:47:00|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1126|0
1637056030000|2021-11-16 09:47:10|1126.2|1125.8|1126.2|1125.8|1126.2|1126|1126|1125.8|855
1637056040000|2021-11-16 09:47:20|1126.4|1126|1126.6|1126.2|1126.6|1126.2|1126.4|1126|500
1637056050000|2021-11-16 09:47:30|1126.4|1126.4|1126.6|1126.2|1126.6|1126.4|1126.4|1126.2|0
1637056060000|2021-11-16 09:47:40|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|8
1637056080000|2021-11-16 09:48:00|1127.2|1126.8|1127.2|1126.8|1127.2|1127|1127.2|1126.8|1000
1637056090000|2021-11-16 09:48:10|1127.4|1127|1127.4|1127|1127.6|1127.2|1127.4|1127|839
1637056140000|2021-11-16 09:49:00|1127.6|1127.2|1127.6|1127.4|1127.6|1127.4|1127.4|1127|1463
1637056160000|2021-11-16 09:49:20|1127.4|1127.2|1127.4|1127.2|1127.6|1127.2|1127.4|1127|262
1637056170000|2021-11-16 09:49:30|1127.6||1127.4||1127.6||1127.4||0
1637056180000|2021-11-16 09:49:40|1127.6||1127.4||1127.6||1127.4||0
1637056190000|2021-11-16 09:49:50|1127.6||1127.4||1127.6||1127.4||3945
1637056200000|2021-11-16 09:50:00|1127.6||1127.4||1127.6||1127.4||0
1637056220000|2021-11-16 09:50:20|1127.2|1127|1127.4|1127|1127.4|1127|1127.2|1127|1419
1637056230000|2021-11-16 09:50:30|1127.2||1127.4||1127.4||1127.2||500
1637056240000|2021-11-16 09:50:40||1127.2||1127.2||1127.2||1127.2|0
1637056250000|2021-11-16 09:50:50|1127.6|1127.4|1128|1127.6|1128|1127.6|1127.6|1127.2|2606
1637056260000|2021-11-16 09:51:00|1128.2|1127.8|1128.4|1128|1128.4|1128.2|1128.2|1127.8|1070
1637056270000|2021-11-16 09:51:10|1128.6|1128.2|1128.6|1128.2|1128.6|1128.4|1128.4|1128.2|2304
1637056280000|2021-11-16 09:51:20|1128.2|1128|1128.2|1128|1128.2|1128|1128.2|1128|3149
1637056290000|2021-11-16 09:51:30|1128.4|1128.2|1128.6|1128.2|1128.6|1128.2|1128.4|1128.2|1101
1637056300000|2021-11-16 09:51:40|1128.8|1128.4|1128.6|1128.4|1129|1128.6|1128.6|1128.4|3194
1637056310000|2021-11-16 09:51:50|||||||||8
1637056320000|2021-11-16 09:52:00|1128.8||1128.8||1128.8||1128.8||802
1637056330000|2021-11-16 09:52:10|1129|1128.6|1129|1128.6|1129|1128.8|1128.8|1128.4|11295
1637056340000|2021-11-16 09:52:20|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.8|1128.4|0
1637056350000|2021-11-16 09:52:30|1128.8|1128.4|1128.8|1128.4|1129|1128.6|1128.6|1128.2|7307
1637056360000|2021-11-16 09:52:40|1128.6|1128.2|1129.2|1128.8|1129.4|1129|1128.6|1128.2|36249
1637056370000|2021-11-16 09:52:50|1129|1128.6|1128|1127.6|1129|1128.6|1127.8|1127.4|16354
1637056380000|2021-11-16 09:53:00|1127.8|1127.8|1128.2|1128|1128.4|1128|1127.8|1127.6|2199
1637056390000|2021-11-16 09:53:10|1128.4|1128.2|1128.4|1128.2|1128.8|1128.6|1128.4|1128.2|16131
1637056400000|2021-11-16 09:53:20|1128.6|1127.8|1128.2|1127.8|1128.6|1127.8|1128|1127.6|10324
1637056410000|2021-11-16 09:53:30|1128.4|1128|1128.4|1128|1128.4|1128|1128.4|1128|0
1637056420000|2021-11-16 09:53:40|1128.6|1128.2|1128.4|1128|1128.6|1128.2|1128.4|1128|0
1637056430000|2021-11-16 09:53:50|1128.2|1127.8|1127.6|1127.4|1128.2|1127.8|1127.6|1127.4|12030
1637056440000|2021-11-16 09:54:00|1127.8|1127.6|1127.8|1127.6|1128|1127.6|1127.8|1127.4|2925
1637056450000|2021-11-16 09:54:10|1128||1128||1128||1128||3203
1637056470000|2021-11-16 09:54:30|1127.6|1127.8|1128|1127.6|1128|1127.8|1127.6|1127.4|13332
1637056480000|2021-11-16 09:54:40||1127.8||1127.8||1127.8||1127.8|63
1637056510000|2021-11-16 09:55:10|1128.2|1128|1127.8|1127.6|1128.4|1128|1127.8|1127.6|1934
1637056520000|2021-11-16 09:55:20|1127.6|1127.4|1127.6|1127.4|1127.8|1127.4|1127.6|1127.4|281
1637056540000|2021-11-16 09:55:40|1127.4|1127.2|1127.6|1127.2|1127.6|1127.2|1127.4|1127.2|747
1637056550000|2021-11-16 09:55:50|1127|1126.8|1127.6|1127.2|1127.6|1127.2|1127|1126.8|12194
1637056560000|2021-11-16 09:56:00|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.6|1127.4|0
1637056570000|2021-11-16 09:56:10|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.8|1127.4|1050
1637056580000|2021-11-16 09:56:20|1127.6|1127.6|1128|1127.6|1128|1127.6|1127.6|1127.4|457
1637056590000|2021-11-16 09:56:30|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.8|1127.4|1321
1637056600000|2021-11-16 09:56:40|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.8|1127.4|0
1637056610000|2021-11-16 09:56:50|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.8|1127.4|0
1637056620000|2021-11-16 09:57:00|1127.8||1127.8||1127.8||1127.8||0
1637056640000|2021-11-16 09:57:20|1128|1127.8|1128.2|1127.8|1128.2|1127.8|1128|1127.8|2029
1637056650000|2021-11-16 09:57:30|1128.4|1128|1128|1127.6|1128.4|1128|1127.8|1127.6|1294
1637056660000|2021-11-16 09:57:40||1127.4||1127.4||1127.8||1127.4|677
1637056670000|2021-11-16 09:57:50||1127.6||1127.6||1127.6||1127.6|0
1637056680000|2021-11-16 09:58:00|1128.2|1127.8|1128.4|1128|1128.4|1128|1128|1127.8|3944
1637056730000|2021-11-16 09:58:50|1128|1127.8|1128.4|1128|1128.4|1128|1128|1127.8|900
1637056740000|2021-11-16 09:59:00||1128.2||1128.2||1128.2||1128.2|0
1637056750000|2021-11-16 09:59:10||1128||1128||1128.2||1128|98
1637056770000|2021-11-16 09:59:30|||||||||278
1637056780000|2021-11-16 09:59:40|1128.6||1128.4||1128.6||1128.4||1156
1637056790000|2021-11-16 09:59:50|1128.2|1127.8|1128.2|1128|1128.2|1128|1128.2|1127.8|0
1637056800000|2021-11-16 10:00:00|1128.4||1128.4||1128.4||1128.4||0
1637056820000|2021-11-16 10:00:20|1128.2|1127.8|1128.4|1128|1128.6|1128|1128.2|1127.8|0
1637056830000|2021-11-16 10:00:30|1128.6|1128.2|1128.8|1128.2|1128.8|1128.4|1128.6|1128.2|100
1637056840000|2021-11-16 10:00:40|1129|1128.4|1128.8|1128.2|1129|1128.6|1128.8|1128.2|0
1637056850000|2021-11-16 10:00:50|1128.6|1128|1128.4|1128|1128.6|1128|1128.4|1127.8|647
1637056860000|2021-11-16 10:01:00|1128.2|1127.8|1128.4|1127.8|1128.4|1127.8|1127.6|1127.4|22321
1637056870000|2021-11-16 10:01:10|1128.6|1128|1128.6|1128.2|1128.6|1128.2|1128.6|1128|500
1637056900000|2021-11-16 10:01:40|1128.4||1128.4||1128.4||1128.4||100
1637056910000|2021-11-16 10:01:50|1128.6|1128.4|1128.8|1128.4|1128.8|1128.4|1128.6|1128.4|1762
1637056920000|2021-11-16 10:02:00|1128.6|1128.6|1128.6|1128.2|1128.6|1128.6|1128.6|1128.2|1710
1637056930000|2021-11-16 10:02:10|1128.4|1128|1128.2|1128|1128.4|1128|1128.2|1128|517
1637056940000|2021-11-16 10:02:20|1128|1127.8|1127.4|1127|1128.2|1127.8|1127.4|1127|12407
1637056950000|2021-11-16 10:02:30|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1126.8|1126.6|2815
1637056970000|2021-11-16 10:02:50|1127.2|1126.8|1127.6|1127.2|1127.6|1127.2|1127.2|1126.8|3196
1637056980000|2021-11-16 10:03:00|1127.4|1127|1127.6|1127.2|1127.6|1127.2|1127.4|1126.8|2065
1637057010000|2021-11-16 10:03:30||1127.4||1127.2||1127.4||1127.2|0
1637057020000|2021-11-16 10:03:40|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1000
1637057030000|2021-11-16 10:03:50|1127.6|1127.2|1127.6|1127.2|1127.8|1127.2|1127.6|1127.2|0
1637057040000|2021-11-16 10:04:00|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.8|1127.4|0
1637057050000|2021-11-16 10:04:10|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.8|1127.4|0
1637057070000|2021-11-16 10:04:30|1127.8||1128||1128||1127.8||0
1637057080000|2021-11-16 10:04:40|1127.6|1127.4|1127.6|1127.4|1127.6|1127.4|1127.6|1127.4|818
1637057090000|2021-11-16 10:04:50|1127.4|1127.2|1127.4|1127.2|1127.4|1127.2|1127.4|1127.2|212
1637057100000|2021-11-16 10:05:00|1127.2|1127|1127.4|1127|1127.4|1127.2|1127.2|1127|300
1637057110000|2021-11-16 10:05:10|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127.2|1126.6|153
1637057120000|2021-11-16 10:05:20|1127.4|1127|1127.4|1127|1127.4|1127|1127.4|1127|0
1637057160000|2021-11-16 10:06:00|1127.6|1127.2|1127.6|1127.2|1127.6|1127.4|1127.4|1127|2606
1637057170000|2021-11-16 10:06:10|1127.4|1127|1127.4|1127|1127.4|1127|1127.4|1127|0
1637057180000|2021-11-16 10:06:20|1127.6|1127.2|1127.6|1127|1127.6|1127.2|1127.4|1127|0
1637057190000|2021-11-16 10:06:30|1127.4|1127.2|1127.4|1127|1127.6|1127.4|1127.4|1127|0
1637057200000|2021-11-16 10:06:40|1127.6|1127.2|1127.8|1127.4|1127.8|1127.6|1127.4|1127|5184
1637057220000|2021-11-16 10:07:00|1127.6|1127.2|1127.4|1127.2|1127.6|1127.2|1127.4|1127.2|0
1637057230000|2021-11-16 10:07:10|1127.6||1127.4||1127.6||1127.4||0
1637057250000|2021-11-16 10:07:30|1127.6|1127.4|1127.6|1127.2|1127.6|1127.4|1127.6|1127.2|252
1637057260000|2021-11-16 10:07:40|1127.8|1127.4|1127.6|1127.2|1127.8|1127.4|1127.6|1127.2|1486
1637057270000|2021-11-16 10:07:50|1127.8|1127.4|1128|1127.8|1128|1127.8|1127.8|1127.4|2408
1637057280000|2021-11-16 10:08:00|1127.8|1127.6|1127.4|1127|1127.8|1127.6|1127.4|1127|3393
1637057290000|2021-11-16 10:08:10|1127.6|1127.2|1127.4|1127|1127.6|1127.2|1127.4|1127|0
1637057300000|2021-11-16 10:08:20|1127.6|1127.2|1127.6|1127.4|1127.6|1127.4|1127.6|1127.2|1627
1637057340000|2021-11-16 10:09:00|1127.4|1127.2|1127.4|1127.2|1127.4|1127.2|1127.4|1127.2|256
1637057350000|2021-11-16 10:09:10|1127.6|1127.4|1128|1127.6|1128|1127.8|1127.6|1127.4|368
1637057360000|2021-11-16 10:09:20||1127.4||1127.8||1127.8||1127.4|0
1637057370000|2021-11-16 10:09:30|1127.8|1127.6|1128|1127.6|1128|1127.6|1127.8|1127.4|50
1637057380000|2021-11-16 10:09:40|1127.8|1127.4|1127.6|1127.2|1127.8|1127.4|1127.6|1127.2|0
1637057400000|2021-11-16 10:10:00|1127.8|1127.4|1127.8|1127.4|1128|1127.6|1127.8|1127.4|0
1637057420000|2021-11-16 10:10:20|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|0
1637057430000|2021-11-16 10:10:30|1127.4|1127|1127.4|1127|1127.6|1127|1127.2|1127|215
1637057440000|2021-11-16 10:10:40|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|397
1637057450000|2021-11-16 10:10:50|1127.4|1127|1127.6|1127|1127.6|1127|1127.4|1127|0
1637057460000|2021-11-16 10:11:00||1127.2||1127.2||1127.2||1127.2|0
1637057470000|2021-11-16 10:11:10||1127.4||1127.2||1127.4||1127.2|0
1637057480000|2021-11-16 10:11:20|1127.4||1127.4||1127.6||1127.4||0
1637057490000|2021-11-16 10:11:30|1127.6|1127.4|1127.6|1127.4|1127.6|1127.4|1127.6|1127.4|1437
1637057500000|2021-11-16 10:11:40|1127.4|1127.2|1127.4|1127.2|1127.6|1127.2|1127.4|1127.2|0
1637057520000|2021-11-16 10:12:00|1127.6||1127.4||1127.6||1127.4||0
1637057530000|2021-11-16 10:12:10|1127.6||1127.4||1127.6||1127.4||500
1637057540000|2021-11-16 10:12:20|1127.2|1127|1127.2|1127|1127.2|1127|1127.2|1126.8|427
1637057550000|2021-11-16 10:12:30|1127.4|1126.8|1127.2|1126.8|1127.4|1126.8|1127.2|1126.8|0
1637057590000|2021-11-16 10:13:10|1127||1127||1127.2||1127||0
1637057600000|2021-11-16 10:13:20|1127.2||1127.2||1127.2||1127.2||0
1637057610000|2021-11-16 10:13:30|1127.6|1127.2|1127.6|1127.2|1127.8|1127.6|1127.6|1127.2|16909
1637057620000|2021-11-16 10:13:40|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|592
1637057630000|2021-11-16 10:13:50||1127.6||1127.6||1127.6||1127.6|0
1637057640000|2021-11-16 10:14:00|1127.6|1127.2|1127.4|1127.2|1127.6|1127.2|1127.4|1127.2|5459
1637057650000|2021-11-16 10:14:10|1127.2|1127|1127.2|1127|1127.2|1127|1127.2|1127|667
1637057660000|2021-11-16 10:14:20|1127.4|1127.2|1127.6|1127.2|1127.6|1127.2|1127|1126.8|13446
1637057670000|2021-11-16 10:14:30|1127.4|1127|1127.4|1127|1127.4|1127|1127.2|1127|4231
1637057680000|2021-11-16 10:14:40|1127.6|1127.2|1127.4|1127|1127.6|1127.2|1127.4|1127|0
1637057700000|2021-11-16 10:15:00|1127.6|1127.2|1127.4|1127|1127.6|1127.2|1127.2|1127|987
1637057710000|2021-11-16 10:15:10|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|0
1637057720000|2021-11-16 10:15:20|1127.4|1127.4|1127.6|1127.2|1127.6|1127.4|1127.4|1127.2|1923
1637057730000|2021-11-16 10:15:30|1127.4|1127|1127.6|1127.2|1127.6|1127.2|1127.4|1127|128
1637057740000|2021-11-16 10:15:40|1127.4||1127.6||1127.6||1127.4||0
1637057750000|2021-11-16 10:15:50|1127.8|1127.4|1128|1127.4|1128|1127.6|1127.8|1127.4|1639
1637057760000|2021-11-16 10:16:00|1127.8|1127.6|1128|1127.6|1128|1127.6|1127.8|1127.6|0
1637057770000|2021-11-16 10:16:10|1127.8|1127.8|1128.6|1128.4|1128.8|1128.4|1127.8|1127.8|2494
1637057780000|2021-11-16 10:16:20|1128.8|1128.2|1128.6|1128.4|1128.8|1128.4|1128.4|1128.2|3417
1637057800000|2021-11-16 10:16:40|1128.4|1128.2|1128.4|1128.2|1128.4|1128.2|1128.4|1128|603
1637057810000|2021-11-16 10:16:50||1128||1128||1128||1128|132
1637057820000|2021-11-16 10:17:00|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|0
1637057830000|2021-11-16 10:17:10|1128|1128|1128.2|1127.8|1128.2|1128|1128|1127.8|673
1637057880000|2021-11-16 10:18:00|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.8|1127.2|440
1637057890000|2021-11-16 10:18:10||1127.2||1127.2||1127.2||1127.2|0
1637057900000|2021-11-16 10:18:20|1127.6|1127|1127.4|1127|1127.6|1127|1127.2|1126.8|905
1637057910000|2021-11-16 10:18:30|1127.2|1126.8|1127|1126.6|1127.2|1127|1126.8|1126.6|3133
1637057920000|2021-11-16 10:18:40|1126.8|1126.4|1126.4|1125.8|1126.8|1126.4|1126.2|1125.8|7978
1637057930000|2021-11-16 10:18:50|1126.2|1126|1126.6|1126.2|1126.6|1126.2|1126|1125.8|4745
1637057940000|2021-11-16 10:19:00|1126.8|1126.4|1127.2|1126.8|1127.2|1126.8|1126.6|1126.2|676
1637057950000|2021-11-16 10:19:10|1127.4|1127|1126.8|1126.4|1127.6|1127.2|1126.8|1126.4|4668
1637057970000|2021-11-16 10:19:30|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.4|1126.2|2640
1637057980000|2021-11-16 10:19:40|1126.6|1126.2|1126.6|1126.4|1126.8|1126.4|1126.6|1126.2|500
1637057990000|2021-11-16 10:19:50|1126.4|1126.2|1126.4|1126|1126.4|1126.2|1126.2|1126|1735
1637058000000|2021-11-16 10:20:00|1126.6||1126.4||1126.6||1126.4||0
1637058010000|2021-11-16 10:20:10|1126.6|1126.2|1127|1126.4|1127|1126.6|1126.6|1126.2|888
1637058020000|2021-11-16 10:20:20|1126.8|1126|1126.2|1125.8|1126.8|1126|1126.2|1125.8|10902
1637058030000|2021-11-16 10:20:30|1126|1125.6|1126|1125.8|1126|1125.8|1125.8|1125.6|406
1637058040000|2021-11-16 10:20:40|1126.2||1126.2||1126.2||1126.2||0
1637058060000|2021-11-16 10:21:00|1126|1125.6|1126|1125.6|1126|1125.6|1125.8|1125.4|2298
1637058070000|2021-11-16 10:21:10|1125.8|1125.4|1125.8|1125.4|1125.8|1125.6|1125.6|1125.4|1470
1637058080000|2021-11-16 10:21:20|1125.6|1125.2|1125.4|1125.2|1125.6|1125.4|1125.4|1125.2|0
1637058090000|2021-11-16 10:21:30|1125.6||1125.6||1125.6||1125.6||0
1637058100000|2021-11-16 10:21:40|1125.4|1125.4|1125.6|1125.2|1125.8|1125.4|1125.4|1125.2|1872
1637058110000|2021-11-16 10:21:50|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.4|1012
1637058120000|2021-11-16 10:22:00|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|0
1637058130000|2021-11-16 10:22:10|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.4|812
1637058140000|2021-11-16 10:22:20|1126.2|1125.8|1125.6|1125.2|1126.2|1125.8|1125.6|1125.2|1382
1637058150000|2021-11-16 10:22:30|1125.4||1125.8||1125.8||1125.4||155
1637058160000|2021-11-16 10:22:40|1125.6||1125.6||1125.6||1125.6||0
1637058170000|2021-11-16 10:22:50|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|0
1637058190000|2021-11-16 10:23:10|1125.8|1125.4|1125.8|1125.2|1125.8|1125.4|1125.6|1125.2|0
1637058200000|2021-11-16 10:23:20|1125.6|1125.4|1125.6|1125.4|1125.6|1125.4|1125.6|1125.4|0
1637058210000|2021-11-16 10:23:30|1125.4|1125.2|1125.4|1125|1125.4|1125.2|1125.2|1125|905
1637058220000|2021-11-16 10:23:40|1125.2|1124.8|1124.8|1124.4|1125.2|1124.8|1124.8|1124.4|838
1637058230000|2021-11-16 10:23:50|1124.6||1124.6||1124.8||1124.6||0
1637058240000|2021-11-16 10:24:00|1124.4|1124.2|1124.6|1124.4|1124.6|1124.4|1124.4|1124.2|678
1637058260000|2021-11-16 10:24:20|1124.8|1124.2|1124.6|1124.2|1124.8|1124.6|1124.6|1124.2|542
1637058270000|2021-11-16 10:24:30|1124.4|1124|1124.6|1124.2|1124.6|1124.4|1124.4|1124|234
1637058300000|2021-11-16 10:25:00|1124.8|1124.4|1125.2|1125|1125.2|1125|1124.8|1124.4|4276
1637058310000|2021-11-16 10:25:10|1125.4|1125.2|1125.6|1125|1125.6|1125.2|1125.4|1125|995
1637058320000|2021-11-16 10:25:20|1125.4|1125.2|1125|1124.8|1125.6|1125.2|1125|1124.8|1000
1637058340000|2021-11-16 10:25:40|1125.2|1125|1125|1124.8|1125.8|1125.6|1125|1124.8|13041
1637058350000|2021-11-16 10:25:50|1125.2||1125||1125.2||1125||0
1637058360000|2021-11-16 10:26:00|1124.8|1124.6|1125|1124.4|1125|1124.6|1124.8|1124.4|624
1637058380000|2021-11-16 10:26:20|1125.2|1124.6|1125.4|1124.8|1125.4|1125|1125.2|1124.6|2110
1637058400000|2021-11-16 10:26:40|1125.6|1125|1125.6|1125.2|1125.8|1125.4|1125.4|1125|2421
1637058410000|2021-11-16 10:26:50|1125.4||1125.6||1125.6||1125.4||0
1637058420000|2021-11-16 10:27:00|1125.4||1125.6||1125.6||1125.4||50
1637058440000|2021-11-16 10:27:20|1125.4||1125.6||1125.6||1125.4||0
1637058450000|2021-11-16 10:27:30|1125.4||1125.4||1125.6||1125.4||0
1637058460000|2021-11-16 10:27:40|1125.2|1125|1125.2|1125|1125.4|1125|1125.2|1125|393
1637058470000|2021-11-16 10:27:50|1125|1124.8|1125|1124.6|1125.2|1124.8|1124.8|1124.6|552
1637058480000|2021-11-16 10:28:00|1124.8|1124.8|1125|1124.8|1125|1124.8|1124.8|1124.8|0
1637058490000|2021-11-16 10:28:10|1125.2|1124.6|1125.2|1125|1125.4|1125|1125.2|1124.6|0
1637058500000|2021-11-16 10:28:20||1124.8||1124.8||1124.8||1124.8|0
1637058510000|2021-11-16 10:28:30|1125|1124.6|1125|1124.6|1125.2|1124.6|1125|1124.6|304
1637058520000|2021-11-16 10:28:40|1124.8||1125||1125||1124.8||0
1637058530000|2021-11-16 10:28:50||1124.8||1124.6||1124.8||1124.6|0
1637058540000|2021-11-16 10:29:00|1125.2|1124.8|1125.2|1124.6|1125.2|1125|1125|1124.6|0
1637058550000|2021-11-16 10:29:10|1125.4|1124.8|1125.4|1125|1125.4|1125.2|1125.2|1124.8|2133
1637058570000|2021-11-16 10:29:30|1125.6|1125.2|1125.8|1125.2|1125.8|1125.2|1125.6|1125.2|1957
1637058600000|2021-11-16 10:30:00|1126|1125.4|1125.8|1125.4|1126|1125.6|1125.8|1125.4|593
1637058610000|2021-11-16 10:30:10|1126|1125.6|1126|1125.6|1126|1125.8|1125.8|1125.6|0
1637058620000|2021-11-16 10:30:20|1126.2|1125.8|1126.2|1126|1126.4|1126.2|1126|1125.8|6279
1637058640000|2021-11-16 10:30:40|1126|1125.8|1126|1125.8|1126|1125.8|1126|1125.8|500
1637058660000|2021-11-16 10:31:00||1125.6||1125.6||1125.6||1125.4|0
1637058670000|2021-11-16 10:31:10||1125.8||1125.8||1125.8||1125.6|1436
1637058680000|2021-11-16 10:31:20||1125.6||1125.6||1125.6||1125.6|0
1637058690000|2021-11-16 10:31:30|1125.8||1126||1126||1125.8||0
1637058700000|2021-11-16 10:31:40|1125.8|1125.4|1125.4|1125|1126|1125.4|1125.4|1125|907
1637058710000|2021-11-16 10:31:50|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.4|1125|0
1637058720000|2021-11-16 10:32:00|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125|1
1637058740000|2021-11-16 10:32:20|1125.4|1125.4|1125.4|1125|1125.4|1125.4|1125.4|1125|5
1637058780000|2021-11-16 10:33:00|1125.6|1125.2|1125.2|1124.6|1125.8|1125.6|1125|1124.6|7768
1637058790000|2021-11-16 10:33:10|1125||1125||1125||1125||0
1637058800000|2021-11-16 10:33:20|1125.2||1125||1125.2||1125||0
1637058820000|2021-11-16 10:33:40|1124.8|1124.4|1124.4|1124|1124.8|1124.4|1124.4|1124|2340
1637058830000|2021-11-16 10:33:50|1124.6|1124.2|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|150
1637058840000|2021-11-16 10:34:00|1124.4||1124.4||1124.4||1124.4||0
1637058850000|2021-11-16 10:34:10|1124.6||1124.6||1124.6||1124.4||0
1637058860000|2021-11-16 10:34:20|||||||||689
1637058880000|2021-11-16 10:34:40|1124.8|1124.4|1124.6|1124.4|1124.8|1124.4|1124.6|1124.2|166
1637058890000|2021-11-16 10:34:50|1124.4|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124|935
1637058900000|2021-11-16 10:35:00|1124.8||1124.8||1124.8||1124.8||0
1637058910000|2021-11-16 10:35:10|1124.6||1124.6||1124.6||1124.6||0
1637058930000|2021-11-16 10:35:30|1124.4|1124|1124.2|1123.8|1124.6|1124|1123.8|1123.4|7206
1637058940000|2021-11-16 10:35:40|1124.4||1124.4||1124.4||1124.4||0
1637058950000|2021-11-16 10:35:50||1124||1124.2||1124.2||1124|0
1637058960000|2021-11-16 10:36:00|1124.2|1124|1124.2|1123.8|1124.2|1124|1124.2|1123.8|1500
1637058970000|2021-11-16 10:36:10|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.6|1123.2|480
1637058980000|2021-11-16 10:36:20|1123.6|1123.2|1123.2|1122.6|1123.6|1123.2|1122.6|1122.4|24731
1637058990000|2021-11-16 10:36:30|1123||1123||1123.2||1123||0
1637059010000|2021-11-16 10:36:50|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.4|600
1637059020000|2021-11-16 10:37:00|1122.6|1122.6|1122.6|1122.2|1122.8|1122.6|1122.4|1122.2|2053
1637059030000|2021-11-16 10:37:10|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|751
1637059040000|2021-11-16 10:37:20|1122.4|1122|1122.6|1122|1122.6|1122|1122.4|1122|0
1637059050000|2021-11-16 10:37:30|1122.4|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122.2|0
1637059080000|2021-11-16 10:38:00|1122.4|1122|1121.8|1121.4|1122.6|1122|1121.6|1121.4|2128
1637059090000|2021-11-16 10:38:10|||||||||2
1637059100000|2021-11-16 10:38:20|1121.6|1121.2|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|1181
1637059110000|2021-11-16 10:38:30|1121.6|1121.2|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|1350
1637059120000|2021-11-16 10:38:40|1121.4||1121.4||1121.4||1121.4||0
1637059140000|2021-11-16 10:39:00|1121.6|1121|1121.2|1120.8|1121.6|1121|1121|1120.6|2203
1637059150000|2021-11-16 10:39:10|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|284
1637059160000|2021-11-16 10:39:20|1121|1120.6|1120.8|1120.6|1121|1120.6|1120.8|1120.4|0
1637059170000|2021-11-16 10:39:30||1120.4||1120.4||1120.4||1120.4|0
1637059180000|2021-11-16 10:39:40|1120.6||1120.8||1120.8||1120.6||0
1637059190000|2021-11-16 10:39:50|1120.6|1120.2|1120.4|1120.2|1120.6|1120.2|1120|1119.6|8915
1637059200000|2021-11-16 10:40:00|1120.2|1120|1120.2|1120|1120.2|1120|1120|1119.8|1366
1637059210000|2021-11-16 10:40:10|1120|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|21
1637059230000|2021-11-16 10:40:30|1120||1120||1120||1120||0
1637059240000|2021-11-16 10:40:40|1120.2||1120.2||1120.2||1120||0
1637059250000|2021-11-16 10:40:50|1120|1119.6|1119.8|1119.6|1120|1119.6|1119.8|1119.2|1856
1637059260000|2021-11-16 10:41:00|1120|1119.8|1120|1119.4|1120|1119.8|1120|1119.4|1365
1637059270000|2021-11-16 10:41:10|1119.8||1119.8||1119.8||1119.6||0
1637059280000|2021-11-16 10:41:20||1119.2||1119.4||1119.4||1119.2|0
1637059300000|2021-11-16 10:41:40|1120|1119.6|1120.2|1120|1120.4|1120.2|1120|1119.6|2343
1637059310000|2021-11-16 10:41:50|1120.4|1119.8|1120.4|1120.2|1120.4|1120.2|1120.4|1119.8|773
1637059320000|2021-11-16 10:42:00|1120.2|1120|1120.2|1120|1120.2|1120|1120.2|1120|0
1637059330000|2021-11-16 10:42:10|1120.4||1120.4||1120.4||1120.4||0
1637059350000|2021-11-16 10:42:30|1120.6|1120.2|1120.4|1120|1120.8|1120.4|1120.4|1120|2784
1637059360000|2021-11-16 10:42:40|1120.6|1120.2|1120.8|1120.2|1120.8|1120.6|1120.4|1120|6943
1637059370000|2021-11-16 10:42:50|1121|1120.4|1121.2|1120.8|1121.2|1120.8|1121|1120.4|867
1637059390000|2021-11-16 10:43:10|1121|1120.6|1120.8|1120.6|1121|1120.6|1120.8|1120.6|834
1637059400000|2021-11-16 10:43:20|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|1044
1637059410000|2021-11-16 10:43:30||1120.6||1120.4||1120.6||1120.4|427
1637059430000|2021-11-16 10:43:50|1121|1120.6|1121|1120.6|1121.4|1121|1120.8|1120.4|9000
1637059440000|2021-11-16 10:44:00||1120.8||1120.6||1120.8||1120.6|0
1637059470000|2021-11-16 10:44:30|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|63
1637059480000|2021-11-16 10:44:40|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|0
1637059490000|2021-11-16 10:44:50||1120.4||1120.4||1120.6||1120.4|0
1637059500000|2021-11-16 10:45:00||1120.6||1120.4||1120.6||1120.4|0
1637059510000|2021-11-16 10:45:10|1120.8|1120.6|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|0
1637059520000|2021-11-16 10:45:20|1121|1120.8|1120.8|1120.6|1121|1120.8|1120.8|1120.6|6000
1637059530000|2021-11-16 10:45:30|1121|1120.8|1121|1120.6|1121|1120.8|1121|1120.6|427
1637059560000|2021-11-16 10:46:00|1120.8|1120.4|1121|1120.4|1121|1120.4|1120.8|1120.4|0
1637059580000|2021-11-16 10:46:20||1120.6||1120.6||1120.8||1120.6|1898
1637059590000|2021-11-16 10:46:30|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|2708
1637059600000|2021-11-16 10:46:40|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|2977
1637059610000|2021-11-16 10:46:50|1121.2|1120.8|1120.8|1120.6|1121.2|1121|1120.8|1120.6|2973
1637059620000|2021-11-16 10:47:00|1121|1120.4|1120.6|1120.2|1121|1120.4|1120.6|1120.2|137
1637059630000|2021-11-16 10:47:10|1120.4|1120|1120.8|1120.6|1121|1120.6|1120.4|1120|3189
1637059640000|2021-11-16 10:47:20|1121|1120.4|1120.8|1120.4|1121|1120.4|1120.8|1120.4|1298
1637059660000|2021-11-16 10:47:40|1121|1120.6|1121.2|1120.8|1121.2|1120.8|1120.8|1120.4|188
1637059670000|2021-11-16 10:47:50|1121.4|1120.6|1121.4|1121|1121.6|1121.2|1121.2|1120.6|9994
1637059680000|2021-11-16 10:48:00|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.8|110
1637059710000|2021-11-16 10:48:30|1121.4|1121|1121.2|1120.8|1121.4|1121|1121|1120.8|679
1637059740000|2021-11-16 10:49:00|1121||1121.2||1121.2||1121||0
1637059760000|2021-11-16 10:49:20||1121||1120.8||1121||1120.8|0
1637059800000|2021-11-16 10:50:00|1121|1120.6|1120.8|1120.6|1121|1120.6|1120.8|1120.6|1186
1637059810000|2021-11-16 10:50:10||1120.4||1120.4||1120.4||1120.4|400
1637059820000|2021-11-16 10:50:20|1121|1120.6|1121|1120.4|1121|1120.6|1121|1120.4|0
1637059840000|2021-11-16 10:50:40|1120.8||1120.8||1121||1120.8||0
1637059850000|2021-11-16 10:50:50|1120.6||1120.6||1120.8||1120.6||99
1637059860000|2021-11-16 10:51:00|1120.8|1120.2|1121.4|1121|1121.4|1121|1120.8|1120.2|7457
1637059870000|2021-11-16 10:51:10|1121.2||1121.2||1121.4||1121.2||0
1637059880000|2021-11-16 10:51:20|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.8|1155
1637059890000|2021-11-16 10:51:30|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|0
1637059900000|2021-11-16 10:51:40|1120.8|1120.4|1121|1120.8|1121.2|1120.8|1120.8|1120.2|6749
1637059910000|2021-11-16 10:51:50|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|37
1637059920000|2021-11-16 10:52:00|1120.8|1120.8|1120.8|1120.6|1120.8|1120.8|1120.8|1120.6|5
1637059930000|2021-11-16 10:52:10|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.6|590
1637059940000|2021-11-16 10:52:20|1121||1121||1121||1121||0
1637059950000|2021-11-16 10:52:30|1120.8|1120.6|1120.8|1120.6|1120.8|1120.6|1120.8|1120.6|500
1637059960000|2021-11-16 10:52:40|1120.6|1120.4|1120.4|1120.2|1121.2|1121|1120.4|1120|12733
1637059970000|2021-11-16 10:52:50|1120.2|1120|1120.4|1120|1120.4|1120|1120|1119.6|15779
1637059990000|2021-11-16 10:53:10|1120.2|1119.8|1119.8|1119.4|1120.2|1119.8|1119.6|1119.2|11247
1637060030000|2021-11-16 10:53:50|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.2|1118.8|534
1637060040000|2021-11-16 10:54:00|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|291
1637060070000|2021-11-16 10:54:30|1119.2|1118.8|1119.2|1119|1119.4|1119|1119.2|1118.8|7013
1637060080000|2021-11-16 10:54:40|1119.4|1118.8|1119.2|1119|1119.4|1119|1119.2|1118.8|2694
1637060110000|2021-11-16 10:55:10|1119.4||1119.4||1119.4||1119.2||1543
1637060120000|2021-11-16 10:55:20|1119.2||1119.2||1119.2||1119.2||0
1637060130000|2021-11-16 10:55:30|1119.4||1119.4||1119.4||1119.4||0
1637060140000|2021-11-16 10:55:40|1119.6|1119.2|1119.8|1119.6|1120|1119.6|1119.6|1119.2|2600
1637060150000|2021-11-16 10:55:50|1119.6|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|279
1637060160000|2021-11-16 10:56:00|1120.2|1119.6|1120|1119.6|1120.2|1120|1120|1119.6|11055
1637060170000|2021-11-16 10:56:10|1120.2|1119.8|1120.4|1119.8|1120.4|1119.8|1120.2|1119.8|0
1637060180000|2021-11-16 10:56:20|1119.8|1119.6|1120.4|1119.8|1120.4|1119.8|1119.8|1119.6|5208
1637060190000|2021-11-16 10:56:30|1120.6|1120|1120.4|1120.2|1120.8|1120.4|1120.4|1120|737
1637060200000|2021-11-16 10:56:40|1120.8|1120.6|1120.6|1120.2|1120.8|1120.6|1120.6|1120.2|11159
1637060240000|2021-11-16 10:57:20|1121|1120.4|1120.6|1120.4|1121|1120.8|1120.6|1120.4|6748
1637060250000|2021-11-16 10:57:30|1120.8|1120.6|1120.8|1120.6|1121|1120.6|1120.8|1120.4|1216
1637060260000|2021-11-16 10:57:40|1120.6|1120.4|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|61
1637060280000|2021-11-16 10:58:00|1121|1120.6|1120.6|1120.2|1121|1120.6|1120.4|1120|11020
1637060290000|2021-11-16 10:58:10|1120.4|1120|1120.4|1120.2|1120.4|1120.2|1120.4|1120|0
1637060300000|2021-11-16 10:58:20||1120||1120||1120.2||1120|0
1637060310000|2021-11-16 10:58:30|1120.6|1120.2|1120.6|1120.4|1120.6|1120.4|1120.6|1120.2|4127
1637060340000|2021-11-16 10:59:00|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|1178
1637060350000|2021-11-16 10:59:10|1120.6|1120|1120.2|1119.8|1120.6|1120.2|1120|1119.6|24947
1637060380000|2021-11-16 10:59:40|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.4|1120|1223
1637060400000|2021-11-16 11:00:00|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|1536
1637060410000|2021-11-16 11:00:10|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.4|0
1637060420000|2021-11-16 11:00:20|1121.2|1120.8|1120.8|1120.6|1121.2|1120.8|1120.8|1120.6|250
1637060440000|2021-11-16 11:00:40|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.6|391
1637060450000|2021-11-16 11:00:50|1121.4|1121.2|1121.6|1121.2|1121.8|1121.2|1121.4|1121|8987
1637060480000|2021-11-16 11:01:20|1121.4|1121.4|1121.6|1121.2|1121.6|1121.4|1121.4|1121.2|485
1637060490000|2021-11-16 11:01:30|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|3385
1637060510000|2021-11-16 11:01:50||1121.8||1121.6||1121.8||1121.6|0
1637060540000|2021-11-16 11:02:20|1122.2|1121.8|1122.8|1122.2|1122.8|1122.4|1122.2|1121.8|1607
1637060550000|2021-11-16 11:02:30|1123|1122.4|1122.6|1122.2|1123|1122.6|1122.4|1122.2|1896
1637060560000|2021-11-16 11:02:40|1122.4|1122|1122.4|1122.2|1122.6|1122.2|1122.4|1122|4010
1637060570000|2021-11-16 11:02:50|1122.6|1122.4|1122.4|1122.2|1122.6|1122.4|1122.4|1122.2|1437
1637060580000|2021-11-16 11:03:00|1122.2|1122|1122|1121.4|1122.2|1122|1122|1121.4|1555
1637060590000|2021-11-16 11:03:10||1121.6||1121.4||1121.6||1121.4|0
1637060600000|2021-11-16 11:03:20||1121.6||1121.6||1121.6||1121.6|0
1637060610000|2021-11-16 11:03:30|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.4|1121.2|4870
1637060620000|2021-11-16 11:03:40|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.2|1120.8|1766
1637060650000|2021-11-16 11:04:10|1121.4|1121|1121|1120.6|1121.4|1121|1120.8|1120.4|1351
1637060670000|2021-11-16 11:04:30|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|0
1637060680000|2021-11-16 11:04:40|1121|1120.6|1121.2|1120.6|1121.2|1120.6|1121|1120.6|500
1637060690000|2021-11-16 11:04:50|1121||1121||1121||1121||0
1637060700000|2021-11-16 11:05:00|1121.2|1120.8|1121.2|1121|1121.2|1121|1121.2|1120.6|232
1637060710000|2021-11-16 11:05:10|1121.4|1121.2|1121.4|1121.2|1121.6|1121.4|1121.4|1121.2|1728
1637060720000|2021-11-16 11:05:20|1121.2|1121|1121|1120.6|1121.4|1121|1121|1120.6|4254
1637060730000|2021-11-16 11:05:30|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|1000
1637060740000|2021-11-16 11:05:40|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.6|1120.4|500
1637060750000|2021-11-16 11:05:50|1120.8|1120.4|1121.2|1120.8|1121.2|1120.8|1120.8|1120.4|0
1637060760000|2021-11-16 11:06:00||1121||1121||1121||1121|0
1637060780000|2021-11-16 11:06:20|1121.4|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121|2815
1637060800000|2021-11-16 11:06:40|1121.4|1121|1121|1120.6|1121.4|1121|1121|1120.6|2271
1637060810000|2021-11-16 11:06:50||1120.8||1120.6||1120.8||1120.6|0
1637060830000|2021-11-16 11:07:10||1120.8||1120.6||1120.8||1120.6|0
1637060840000|2021-11-16 11:07:20|1121.2|1121|1121|1120.6|1121.2|1121|1121|1120.4|20000
1637060850000|2021-11-16 11:07:30|1121.2|1120.8|1121.2|1121|1121.4|1121|1121.2|1120.8|0
1637060860000|2021-11-16 11:07:40|1121.4|1121.2|1121.8|1121.4|1121.8|1121.4|1121.4|1121.2|1
1637060870000|2021-11-16 11:07:50|1121.6|1121.6|1122|1121.6|1122.2|1121.8|1121.6|1121.6|0
1637060890000|2021-11-16 11:08:10|1122.2|1121.8|1122.6|1122.2|1122.6|1122.2|1122.2|1121.8|0
1637060900000|2021-11-16 11:08:20|1122.4|1122|1122.4|1122|1122.4|1122.2|1122.4|1122|500
1637060930000|2021-11-16 11:08:50|1122.2||1122.4||1122.4||1122.2||0
1637060940000|2021-11-16 11:09:00|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.2|1122|0
1637060950000|2021-11-16 11:09:10|1122.2|1121.8|1122|1121.6|1122.4|1121.8|1121.8|1121.6|1222
1637060960000|2021-11-16 11:09:20|1121.8|1121.4|1121.8|1121.4|1122|1121.4|1121.8|1121.4|0
1637060970000|2021-11-16 11:09:30|1122|1121.6|1122.4|1122|1122.4|1122|1122|1121.6|1316
1637060990000|2021-11-16 11:09:50|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.4|1122|250
1637061010000|2021-11-16 11:10:10|1122.4|1122|1122.2|1121.6|1122.4|1122|1122|1121.6|550
1637061020000|2021-11-16 11:10:20|1122.4|1121.8|1122.2|1121.8|1122.4|1122|1122.2|1121.8|0
1637061030000|2021-11-16 11:10:30|1122|1121.6|1122.4|1122|1122.4|1122.2|1122|1121.6|4828
1637061060000|2021-11-16 11:11:00|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122|1121.8|500
1637061070000|2021-11-16 11:11:10|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|799
1637061080000|2021-11-16 11:11:20||1121.6||1121.6||1121.6||1121.6|0
1637061090000|2021-11-16 11:11:30|1122|1121.4|1122|1121.6|1122|1121.8|1122|1121.4|132
1637061110000|2021-11-16 11:11:50|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|0
1637061130000|2021-11-16 11:12:10|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1637061140000|2021-11-16 11:12:20|1121.4||1121.6||1121.6||1121.4||0
1637061150000|2021-11-16 11:12:30|1121.8|1121.4|1121.6|1121.2|1121.8|1121.6|1121.6|1121.2|1873
1637061160000|2021-11-16 11:12:40|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.4|1121.2|500
1637061180000|2021-11-16 11:13:00|1121.8|1121.4|1121.6|1121.2|1121.8|1121.6|1121.6|1121.2|1696
1637061190000|2021-11-16 11:13:10|1121.8|1121.8|1121.6|1121.4|1122|1121.8|1121.6|1121.4|10226
1637061200000|2021-11-16 11:13:20|1121.8|1121.2|1121.6|1121.4|1121.8|1121.4|1121.6|1121.2|0
1637061210000|2021-11-16 11:13:30||1121.2||1121.2||1121.2||1121.2|248
1637061240000|2021-11-16 11:14:00|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.2|1121|1115
1637061260000|2021-11-16 11:14:20|1121.2|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|1043
1637061270000|2021-11-16 11:14:30|1121.6|1121.2|1122|1121.4|1122|1121.4|1121.6|1121|4277
1637061280000|2021-11-16 11:14:40|1121.8|1121.6|1122|1121.6|1122|1121.6|1121.8|1121.6|0
1637061290000|2021-11-16 11:14:50|1121.8|1121.4|1121.8|1121.6|1121.8|1121.6|1121.8|1121.4|0
1637061300000|2021-11-16 11:15:00|1122|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|1
1637061330000|2021-11-16 11:15:30|1122.2|1121.8|1122.2|1122|1122.2|1122|1122.2|1121.8|512
1637061350000|2021-11-16 11:15:50|1122.4|1122.2|1122.4|1122|1122.4|1122.2|1122.4|1122|512
1637061380000|2021-11-16 11:16:20|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|517
1637061390000|2021-11-16 11:16:30||1121.8||1121.8||1121.8||1121.8|0
1637061410000|2021-11-16 11:16:50|1122.2|1122|1122.2|1121.8|1122.2|1122|1122.2|1121.8|1940
1637061430000|2021-11-16 11:17:10|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|166
1637061440000|2021-11-16 11:17:20|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.2|1121|186
1637061450000|2021-11-16 11:17:30|1121.2|1120.8|1121.2|1121|1121.4|1121|1121.2|1120.8|0
1637061460000|2021-11-16 11:17:40||1120.8||1121||1121||1120.8|0
1637061490000|2021-11-16 11:18:10|1121.4|1121.2|1121.2|1121|1121.4|1121.2|1121.2|1121|1417
1637061510000|2021-11-16 11:18:30|1121|1120.8|1120.8|1120.4|1121|1120.8|1120.8|1120.4|1025
1637061520000|2021-11-16 11:18:40|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|1960
1637061530000|2021-11-16 11:18:50|1120.6|1120.2|1120.6|1120.4|1120.6|1120.4|1120.6|1120.2|0
1637061540000|2021-11-16 11:19:00|1120.8||1120.6||1120.8||1120.6||0
1637061560000|2021-11-16 11:19:20|1120.8|1120.2|1120.8|1120.4|1120.8|1120.4|1120.8|1120.2|1001
1637061570000|2021-11-16 11:19:30|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|0
1637061580000|2021-11-16 11:19:40|1120.8||1120.4||1120.8||1120.4||0
1637061590000|2021-11-16 11:19:50|1120.6||1120.4||1120.6||1120.4||0
1637061610000|2021-11-16 11:20:10|||||||||224
1637061630000|2021-11-16 11:20:30|1120.2|1120|1120.2|1120|1120.2|1120|1120.2|1120|129
1637061650000|2021-11-16 11:20:50|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|2108
1637061660000|2021-11-16 11:21:00|1120.2|1120|1120.2|1120|1120.2|1120|1120.2|1120|500
1637061670000|2021-11-16 11:21:10|1120|1119.8|1119.8|1119.6|1120.2|1119.8|1119.8|1119.4|1428
1637061680000|2021-11-16 11:21:20|1120|1119.8|1120.2|1119.8|1120.2|1120|1120|1119.8|3388
1637061690000|2021-11-16 11:21:30||1120||1119.8||1120||1119.8|0
1637061710000|2021-11-16 11:21:50|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.4|1120|0
1637061720000|2021-11-16 11:22:00|1120.2|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1119.8|829
1637061730000|2021-11-16 11:22:10|1120.6|1120.2|1121|1120.4|1121|1120.4|1120.6|1120.2|445
1637061740000|2021-11-16 11:22:20|1121.2|1120.6|1121.2|1120.6|1121.2|1120.8|1121|1120.6|513
1637061750000|2021-11-16 11:22:30|1121|1120.4|1120.8|1120.4|1121|1120.6|1120.8|1120.4|0
1637061760000|2021-11-16 11:22:40|1121|1120.6|1121|1120.6|1121.2|1120.8|1120.8|1120.4|500
1637061770000|2021-11-16 11:22:50|1120.8|1120.4|1121|1120.4|1121|1120.6|1120.8|1120.4|0
1637061780000|2021-11-16 11:23:00|1121.2|1120.6|1121.2|1120.6|1121.2|1120.8|1121.2|1120.6|0
1637061790000|2021-11-16 11:23:10||1120.8||1120.8||1120.8||1120.8|0
1637061800000|2021-11-16 11:23:20|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.4|1120.8|0
1637061810000|2021-11-16 11:23:30|1121.2||1121.2||1121.2||1121.2||0
1637061860000|2021-11-16 11:24:20|1121.4|1121.2|1121.4|1121|1121.4|1121.2|1121.4|1121|1575
1637061870000|2021-11-16 11:24:30|1121.2|1121.2|1121.2|1121|1121.2|1121.2|1121.2|1121|2518
1637061880000|2021-11-16 11:24:40|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.6|117
1637061900000|2021-11-16 11:25:00|1121|1120.6|1120.8|1120.6|1121|1120.6|1120.8|1120.6|1427
1637061910000|2021-11-16 11:25:10|1120.6|1120.4|1120.4|1120|1120.6|1120.4|1120.4|1120|544
1637061920000|2021-11-16 11:25:20|1120.6|1120.2|1120.4|1120.2|1120.6|1120.2|1120.4|1120.2|0
1637061930000|2021-11-16 11:25:30|1120.2|1120|1120.4|1120|1120.4|1120|1120.2|1120|33
1637061940000|2021-11-16 11:25:40|1120.2||1120.4||1120.4||1120.2||0
1637061950000|2021-11-16 11:25:50|1120.2|1119.8|1120.8|1120.4|1120.8|1120.6|1120.2|1119.8|8780
1637061960000|2021-11-16 11:26:00|1121|1120.6|1121|1120.6|1121|1120.8|1121|1120.6|994
1637061970000|2021-11-16 11:26:10|1120.8|1120.8|1121.8|1121.4|1121.8|1121.4|1120.8|1120.8|2816
1637061980000|2021-11-16 11:26:20|1121.6|1121.2|1121.6|1121.2|1121.6|1121.4|1121.6|1121.2|203
1637062010000|2021-11-16 11:26:50|1121.8|1121.4|1121.8|1121.4|1121.8|1121.6|1121.8|1121.2|94
1637062020000|2021-11-16 11:27:00|1121.6|1121.2|1121.8|1121.2|1121.8|1121.4|1121.4|1121.2|966
1637062030000|2021-11-16 11:27:10|1122|1121.4|1121.8|1121.4|1122|1121.6|1121.8|1121.4|388
1637062040000|2021-11-16 11:27:20|1122|1121.6|1122|1121.6|1122.2|1121.8|1122|1121.4|1148
1637062050000|2021-11-16 11:27:30|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|0
1637062060000|2021-11-16 11:27:40|1122.2|1121.8|1122|1121.8|1122.2|1121.8|1122|1121.6|0
1637062080000|2021-11-16 11:28:00|1122.2|1122|1122.6|1122.2|1122.8|1122.4|1122.2|1122|0
1637062090000|2021-11-16 11:28:10|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1637062110000|2021-11-16 11:28:30|1122.4|1122|1122.6|1122|1122.6|1122.2|1122.4|1122|0
1637062120000|2021-11-16 11:28:40|1122.4||1122.2||1122.4||1122.2||42
1637062130000|2021-11-16 11:28:50|1122.4|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1122|515
1637062150000|2021-11-16 11:29:10|1122.2||1122.2||1122.4||1122.2||0
1637062160000|2021-11-16 11:29:20|1122|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|1999
1637062170000|2021-11-16 11:29:30|1122.2|1121.8|1122.2|1122|1122.4|1122|1122.2|1121.6|1420
1637062180000|2021-11-16 11:29:40||1121.8||1121.8||1121.8||1121.8|0
1637062190000|2021-11-16 11:29:50|1122.4|1122|1122.6|1122.2|1122.8|1122.4|1122.4|1122|548
1637062200000|2021-11-16 11:30:00|1122.8|1122.4|1122.8|1122.2|1122.8|1122.4|1122.6|1122.2|0
1637062210000|2021-11-16 11:30:10|1122.6|1122|1122|1121.6|1122.6|1122|1122|1121.6|200
1637062220000|2021-11-16 11:30:20|1122.2|1121.8|1122.2|1121.8|1122.4|1122|1122|1121.6|1751
1637062230000|2021-11-16 11:30:30||1122||1122||1122||1122|0
1637062240000|2021-11-16 11:30:40|1122|1121.8|1122.2|1121.8|1122.2|1121.8|1122|1121.6|860
1637062260000|2021-11-16 11:31:00|1122.4|1122|1122.8|1122.4|1122.8|1122.6|1122.4|1121.8|3041
1637062270000|2021-11-16 11:31:10|1123|1122.6|1123.2|1122.8|1123.4|1123|1123|1122.6|250
1637062280000|2021-11-16 11:31:20|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.4|35
1637062290000|2021-11-16 11:31:30|1122.6|1122.6|1122.6|1122.2|1122.6|1122.6|1122.6|1122.2|500
1637062300000|2021-11-16 11:31:40|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1637062310000|2021-11-16 11:31:50|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|0
1637062320000|2021-11-16 11:32:00|1122.6|1122.2|1122.6|1122.2|1122.6|1122.4|1122.6|1122|2465
1637062330000|2021-11-16 11:32:10|1122.4|1122|1122.8|1122.4|1123|1122.4|1122.4|1122|3062
1637062340000|2021-11-16 11:32:20|1123|1122.6|1122.8|1122.6|1123|1122.6|1122.8|1122.6|738
1637062350000|2021-11-16 11:32:30|1123|1122.8|1123|1122.6|1123|1122.8|1123|1122.6|0
1637062360000|2021-11-16 11:32:40|1122.8||1123||1123||1122.8||0
1637062370000|2021-11-16 11:32:50|1122.8||1123||1123||1122.8||0
1637062380000|2021-11-16 11:33:00|1122.8||1122.8||1122.8||1122.8||0
1637062390000|2021-11-16 11:33:10|1122.6|1122.4|1122.4|1122|1122.8|1122.4|1122.4|1122|302
1637062400000|2021-11-16 11:33:20|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|0
1637062410000|2021-11-16 11:33:30||1121.8||1121.8||1121.8||1121.8|0
1637062420000|2021-11-16 11:33:40|1122.2||1122.2||1122.2||1122||0
1637062430000|2021-11-16 11:33:50||1122||1121.8||1122||1121.8|0
1637062440000|2021-11-16 11:34:00|1122.4|1122|1122.6|1122.2|1122.8|1122.4|1122.4|1122|7481
1637062450000|2021-11-16 11:34:10|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|350
1637062460000|2021-11-16 11:34:20|1122.8|1122.4|1122.6|1122.4|1122.8|1122.4|1122.6|1122.2|0
1637062470000|2021-11-16 11:34:30|1122.8|1122.6|1122.8|1122.4|1122.8|1122.6|1122.8|1122.4|500
1637062480000|2021-11-16 11:34:40|1123|1122.6|1123.4|1123|1123.4|1123.2|1123|1122.6|2697
1637062490000|2021-11-16 11:34:50|1123.6|1122.8|1123.6|1123.4|1123.8|1123.4|1123.6|1122.8|369
1637062500000|2021-11-16 11:35:00|1123.8|1123.6|1123.6|1123.2|1124|1123.6|1123.4|1122.8|3674
1637062510000|2021-11-16 11:35:10|1123.8|1123.4|1124.4|1123.8|1124.4|1124|1123.4|1123.2|18263
1637062520000|2021-11-16 11:35:20|1124.6|1124|1124.8|1124.4|1124.8|1124.4|1124.6|1124|735
1637062530000|2021-11-16 11:35:30|1124.6||1124.8||1124.8||1124.6||0
1637062540000|2021-11-16 11:35:40|1124.6||1124.6||1124.6||1124.6||0
1637062550000|2021-11-16 11:35:50|1124.8||1124.6||1124.8||1124.6||0
1637062560000|2021-11-16 11:36:00|1124.8|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|1461
1637062570000|2021-11-16 11:36:10|1124.6|1124.6|1124.8|1124.6|1124.8|1124.6|1124.6|1124.6|0
1637062580000|2021-11-16 11:36:20|1125|1124.8|1125|1124.8|1125.2|1125|1125|1124.6|4803
1637062590000|2021-11-16 11:36:30|1125.2|1125|1125.2|1124.8|1125.2|1125|1125.2|1124.8|1365
1637062600000|2021-11-16 11:36:40|1125|1124.6|1125.2|1124.8|1125.2|1124.8|1124.8|1124.6|8486
1637062610000|2021-11-16 11:36:50||1124.6||1124.6||1124.6||1124.6|0
1637062620000|2021-11-16 11:37:00|1125||1125||1125||1125||0
1637062630000|2021-11-16 11:37:10|1125.2|1124.8|1125|1124.8|1125.2|1125|1125|1124.6|760
1637062640000|2021-11-16 11:37:20|1125.2|1125|1124.4|1124|1125.2|1125|1124.4|1124|5820
1637062650000|2021-11-16 11:37:30|1124.2|1123.8|1124|1123.6|1124.2|1124|1124|1123.6|0
1637062660000|2021-11-16 11:37:40|1124.2|1123.8|1124|1123.6|1124.2|1124|1124|1123.4|1671
1637062670000|2021-11-16 11:37:50|1123.8||1123.8||1123.8||1123.8||0
1637062690000|2021-11-16 11:38:10|1123.6|1123.4|1123.6|1123.2|1123.6|1123.4|1123.4|1123.2|1485
1637062700000|2021-11-16 11:38:20|1123.4|1123.4|1123.6|1123.4|1123.6|1123.4|1123.4|1123.4|0
1637062710000|2021-11-16 11:38:30|1123.8|1123.6|1123.8|1123.4|1123.8|1123.6|1123.8|1123.4|3245
1637062740000|2021-11-16 11:39:00|1124|1123.6|1123.8|1123.4|1124|1123.8|1123.8|1123.4|1366
1637062750000|2021-11-16 11:39:10|1124|1123.2|1123.4|1123|1124|1123.4|1123.4|1123|1527
1637062760000|2021-11-16 11:39:20|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1637062770000|2021-11-16 11:39:30|1123.6|1123.2|1123.4|1123.2|1123.6|1123.4|1123.4|1123|1500
1637062780000|2021-11-16 11:39:40|1123.6|1123|1123.6|1123.2|1123.6|1123.2|1123.6|1123|500
1637062790000|2021-11-16 11:39:50|1123.4|1123|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1637062800000|2021-11-16 11:40:00|1123.6|1123.2|1123.6|1123.2|1123.8|1123.6|1123.6|1123.2|4906
1637062820000|2021-11-16 11:40:20|1123.8|1123.4|1123.8|1123.6|1123.8|1123.6|1123.8|1123.4|2471
1637062830000|2021-11-16 11:40:30|1124|1123.8|1123.8|1123.4|1124|1123.8|1123.8|1123.4|411
1637062860000|2021-11-16 11:41:00||1123.6||1123.6||1123.6||1123.6|0
1637062880000|2021-11-16 11:41:20|1124|1123.8|1123.8|1123.6|1124.2|1123.8|1123.8|1123.4|464
1637062890000|2021-11-16 11:41:30|1124|1123.8|1124.2|1123.8|1124.4|1123.8|1124|1123.8|836
1637062900000|2021-11-16 11:41:40||1124||1123.8||1124||1123.8|0
1637062920000|2021-11-16 11:42:00|1124|1124|1124|1123.8|1124|1124|1124|1123.8|289
1637062930000|2021-11-16 11:42:10|1123.8|1123.6|1123.6|1123.2|1123.8|1123.6|1123.4|1123.2|1773
1637062950000|2021-11-16 11:42:30|1123.8|1123.4|1123.4|1123.2|1123.8|1123.4|1123.4|1123.2|0
1637062960000|2021-11-16 11:42:40|1123.2|1123|1123.4|1123|1123.4|1123|1123.2|1122.8|12000
1637062990000|2021-11-16 11:43:10|1123.6|1123.2|1124|1123.6|1124.2|1123.8|1123.6|1123.2|2334
1637063020000|2021-11-16 11:43:40|1123.8||1123.8||1123.8||1123.8||0
1637063030000|2021-11-16 11:43:50|1123.6|1123.4|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|2263
1637063040000|2021-11-16 11:44:00|1123.4|1123|1123.4|1123|1123.4|1123|1123.2|1123|0
1637063050000|2021-11-16 11:44:10|1123.6|1123.2|1123.4|1122.8|1123.6|1123.2|1123.4|1122.8|0
1637063060000|2021-11-16 11:44:20|1123.2|1122.6|1122.8|1122.6|1123.2|1122.8|1122.8|1122.6|868
1637063070000|2021-11-16 11:44:30|1123|1122.8|1123|1122.6|1123|1122.8|1123|1122.6|157
1637063090000|2021-11-16 11:44:50|1123.2|1122.8|1123.2|1122.6|1123.2|1122.8|1123|1122.6|1076
1637063100000|2021-11-16 11:45:00|1123|1122.8|1124|1123.6|1124|1123.8|1123|1122.6|34043
1637063110000|2021-11-16 11:45:10|1124.2|1123.8|1125.6|1125.2|1125.8|1125.4|1124.2|1123.8|10626
1637063120000|2021-11-16 11:45:20|1125.4|1125|1125|1124.6|1125.6|1125.2|1124.8|1124.4|11503
1637063130000|2021-11-16 11:45:30|1124.8|1124.4|1124.8|1124.2|1125|1124.6|1124.8|1124.2|0
1637063140000|2021-11-16 11:45:40|1124.6||1124.6||1124.6||1124.4||0
1637063150000|2021-11-16 11:45:50|1124.8|1124.4|1125|1124.6|1125.2|1124.6|1124.8|1124.4|2857
1637063160000|2021-11-16 11:46:00|1125.2||1125||1125.2||1125||0
1637063170000|2021-11-16 11:46:10|1125.2|1124.8|1125.2|1124.6|1125.2|1124.8|1125.2|1124.6|251
1637063190000|2021-11-16 11:46:30|1125||1125.2||1125.2||1125||380
1637063200000|2021-11-16 11:46:40|1125.4|1124.8|1125.4|1125|1125.6|1125.2|1125.4|1124.8|0
1637063210000|2021-11-16 11:46:50|1125.2||1125.2||1125.2||1125.2||0
1637063220000|2021-11-16 11:47:00|1125.4||1125.4||1125.4||1125.4||0
1637063240000|2021-11-16 11:47:20|1125.6|1125.2|1125|1124.6|1125.6|1125.2|1125|1124.6|34
1637063250000|2021-11-16 11:47:30|1125.2|1124.8|1124.4|1124.2|1125.2|1124.8|1124.4|1124.2|5866
1637063260000|2021-11-16 11:47:40|1124.2|1124|1124.4|1124|1124.4|1124|1124.2|1124|193
1637063270000|2021-11-16 11:47:50|1124.2|1124.2|1124.2|1124|1124.6|1124.4|1124.2|1124|2528
1637063290000|2021-11-16 11:48:10|1124|1123.8|1124.2|1123.6|1124.2|1123.8|1124|1123.6|4
1637063300000|2021-11-16 11:48:20||1123.8||1123.8||1123.8||1123.6|0
1637063310000|2021-11-16 11:48:30|1124|1123.6|1124|1123.4|1124.2|1124|1123.8|1123.4|2275
1637063320000|2021-11-16 11:48:40|1124.2|1123.6|1124.2|1123.8|1124.2|1123.8|1124.2|1123.6|0
1637063330000|2021-11-16 11:48:50|1124|1123.6|1123.8|1123.6|1124.2|1123.8|1123.8|1123.6|33
1637063340000|2021-11-16 11:49:00|1124|1123.8|1123.8|1123.6|1124|1123.8|1123.8|1123.4|16088
1637063360000|2021-11-16 11:49:20|1124|1123.8|1124.2|1123.8|1124.2|1124|1124|1123.8|1716
1637063380000|2021-11-16 11:49:40|1124|1123.6|1124.2|1124|1124.2|1124|1124|1123.6|0
1637063390000|2021-11-16 11:49:50|1124|1123.8|1123.8|1123.4|1124|1123.8|1123.8|1123.4|269
1637063420000|2021-11-16 11:50:20|1123.6|1123.6|1123.8|1123.4|1123.8|1123.6|1123.6|1123.2|5152
1637063430000|2021-11-16 11:50:30||1123.6||1123.6||1123.6||1123.6|566
1637063440000|2021-11-16 11:50:40|1124|1123.8|1124|1123.8|1124|1123.8|1124|1123.8|2194
1637063450000|2021-11-16 11:50:50|1123.8|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|441
1637063470000|2021-11-16 11:51:10|1124.2|1123.8|1124.4|1124.2|1124.4|1124.2|1124.2|1123.8|2718
1637063480000|2021-11-16 11:51:20|1124.6|1124|1124.4|1124|1124.6|1124|1124.4|1124|0
1637063510000|2021-11-16 11:51:50|1124.2|1124.2|1124.4|1124|1124.6|1124.2|1124.2|1124|0
1637063520000|2021-11-16 11:52:00||1124.2||1124||1124.2||1124|0
1637063530000|2021-11-16 11:52:10|1124.6|1124.2|1124.6|1124|1124.6|1124.4|1124.6|1124|535
1637063540000|2021-11-16 11:52:20|1124.4||1124.4||1124.4||1124.4||0
1637063560000|2021-11-16 11:52:40|1124.6|1124.2|1124.6|1124.4|1124.6|1124.4|1124.6|1124.2|1379
1637063580000|2021-11-16 11:53:00|1124.8|1124.6|1124.6|1124.2|1125|1124.6|1124.4|1124.2|2529
1637063590000|2021-11-16 11:53:10|1124.8||1124.6||1124.8||1124.6||0
1637063600000|2021-11-16 11:53:20|1124.8|1124.4|1124.8|1124.6|1124.8|1124.6|1124.6|1124.4|220
1637063610000|2021-11-16 11:53:30|1125|1124.8|1125|1124.8|1125|1124.8|1125|1124.6|40
1637063620000|2021-11-16 11:53:40|1125.2|1125|1125.4|1125|1125.6|1125.2|1125.2|1124.8|915
1637063630000|2021-11-16 11:53:50|1125|1124.8|1125|1124.6|1125.2|1124.8|1124.8|1124.4|2326
1637063640000|2021-11-16 11:54:00||1124.8||1124.8||1124.8||1124.8|0
1637063660000|2021-11-16 11:54:20|1125.2|1125|1125.6|1125.2|1125.6|1125.2|1125.2|1125|1385
1637063670000|2021-11-16 11:54:30|1125.4|1125|1125.4|1125|1125.6|1125.2|1125.4|1125|1550
1637063690000|2021-11-16 11:54:50|1125.2||1125.4||1125.4||1125.2||0
1637063710000|2021-11-16 11:55:10|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.6|3100
1637063720000|2021-11-16 11:55:20|1125.4|1125|1125.4|1125|1125.4|1125.2|1125.4|1124.8|2189
1637063730000|2021-11-16 11:55:30|1125.6|1124.8|1125.6|1125.2|1125.6|1125.2|1125.6|1124.8|0
1637063740000|2021-11-16 11:55:40|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.4|0
1637063760000|2021-11-16 11:56:00|1125.6|1125.2|1125.6|1125.2|1125.6|1125.4|1125.4|1125.2|25
1637063770000|2021-11-16 11:56:10|1125.4|1125|1125.2|1125|1125.4|1125|1125.2|1125|0
1637063780000|2021-11-16 11:56:20|1125.4||1125.4||1125.4||1125.4||0
1637063800000|2021-11-16 11:56:40|1125.6|1125.2|1125.2|1124.8|1125.6|1125.2|1125.2|1124.8|1753
1637063810000|2021-11-16 11:56:50|1125.4|1125|1125.4|1125|1125.4|1125.2|1125.2|1125|3825
1637063820000|2021-11-16 11:57:00|1125.2||1125.4||1125.4||1125.2||0
1637063850000|2021-11-16 11:57:30|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.8|92
1637063870000|2021-11-16 11:57:50|1125.4|1125|1125.8|1125.4|1125.8|1125.4|1125.4|1125|6482
1637063880000|2021-11-16 11:58:00|1125.6|1125.2|1125.6|1125.4|1125.6|1125.4|1125.6|1125.2|622
1637063890000|2021-11-16 11:58:10||1125.2||1125.2||1125.2||1125.2|518
1637063910000|2021-11-16 11:58:30|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|0
1637063920000|2021-11-16 11:58:40||1125.6||1125.2||1125.6||1125.2|285
1637063930000|2021-11-16 11:58:50||1125.4||1125.4||1125.4||1125.4|0
1637063960000|2021-11-16 11:59:20|1126|1125.6|1126.2|1125.8|1126.4|1126.2|1126|1125.6|9528
1637063970000|2021-11-16 11:59:30|1126.4|1126|1126.4|1126|1126.4|1126|1126.2|1126|1566
1637063980000|2021-11-16 11:59:40|1126.2|1125.8|1125.8|1125.6|1126.2|1125.8|1125.8|1125.6|882
1637063990000|2021-11-16 11:59:50|1125.6|1125.4|1125.6|1125.2|1125.6|1125.4|1125.4|1125|369
1637064000000|2021-11-16 12:00:00|1125.4||1125.6||1125.6||1125.4||0
1637064140000|2021-11-16 12:02:20|1125.4|1125|1126|1125.6|1126.2|1125.8|1125.4|1124.8|12121
1637064150000|2021-11-16 12:02:30|1126.2|1125.8|1126|1125.8|1126.4|1126|1126|1125.8|2937
1637064160000|2021-11-16 12:02:40|1125.8|1125.6|1126.2|1126|1126.2|1126|1125.8|1125.4|1045
1637064170000|2021-11-16 12:02:50|1126.4||1126.4||1126.4||1126.4||1635
1637064180000|2021-11-16 12:03:00||1126.2||1126.2||1126.2||1126|1617
1637064190000|2021-11-16 12:03:10|1126|1125.8|1126.2|1125.8|1126.4|1126.2|1126|1125.8|11988
1637064210000|2021-11-16 12:03:30|1126.4|1126|1126.4|1126.2|1126.4|1126.2|1126.4|1126|3903
1637064220000|2021-11-16 12:03:40|1126.6|1126.4|1126.8|1126.4|1127|1126.6|1126.6|1126.4|9391
1637064230000|2021-11-16 12:03:50|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|0
1637064240000|2021-11-16 12:04:00|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|946
1637064250000|2021-11-16 12:04:10|1127|1126.6|1127|1126.4|1127|1126.6|1126.6|1126.4|277
1637064260000|2021-11-16 12:04:20|1126.8|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.4|0
1637064270000|2021-11-16 12:04:30|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.4|2776
1637064280000|2021-11-16 12:04:40|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.2|1126|4122
1637064310000|2021-11-16 12:05:10|1126.2|1126.2|1126.4|1126|1126.4|1126.2|1126.2|1126|549
1637064320000|2021-11-16 12:05:20|1126.2||1126.4||1126.4||1126.2||0
1637064340000|2021-11-16 12:05:40|1126.2|1125.8|1126.2|1125.8|1126.4|1126|1126|1125.6|3088
1637064350000|2021-11-16 12:05:50|1126.4||1126.2||1126.4||1126.2||0
1637064360000|2021-11-16 12:06:00|1126|1125.6|1126.4|1126|1126.6|1126.2|1126|1125.6|499
1637064380000|2021-11-16 12:06:20|1126.2|1125.8|1126.2|1125.8|1126.2|1126|1126|1125.8|961
1637064400000|2021-11-16 12:06:40|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.6|0
1637064410000|2021-11-16 12:06:50|1125.8|1125.8|1125.6|1125.2|1126|1125.8|1125.4|1125|532
1637064420000|2021-11-16 12:07:00|1125.4||1125.4||1125.4||1125.4||314
1637064430000|2021-11-16 12:07:10|1125.6|1125.4|1125.6|1125.2|1125.6|1125.4|1125.4|1125.2|6381
1637064440000|2021-11-16 12:07:20|1125.8|1125.4|1126.6|1126.2|1126.6|1126.2|1125.8|1125.2|7040
1637064450000|2021-11-16 12:07:30|1126.4|1126.4|1127|1126.8|1127|1126.8|1126.4|1126.4|684
1637064460000|2021-11-16 12:07:40|1126.8|1126.6|1126.8|1126.4|1126.8|1126.6|1126.8|1126.4|826
1637064480000|2021-11-16 12:08:00|1127|1126.6|1126.8|1126.6|1127|1126.6|1126.8|1126.6|346
1637064490000|2021-11-16 12:08:10||1126.4||1126.4||1126.4||1126.4|0
1637064500000|2021-11-16 12:08:20|1127|1126.6|1127|1126.6|1127|1126.8|1127|1126.6|122
1637064520000|2021-11-16 12:08:40||1126.8||1126.6||1126.8||1126.6|1340
1637064530000|2021-11-16 12:08:50|1126.8|1126.8|1127.4|1127|1127.6|1127.2|1126.8|1126.8|6207
1637064540000|2021-11-16 12:09:00|1127.6|1127.2|1127.6|1127.2|1127.8|1127.4|1127.4|1127|1058
1637064550000|2021-11-16 12:09:10|1127.8|1127.4|1127.6|1127.4|1127.8|1127.4|1127.6|1127.4|2688
1637064560000|2021-11-16 12:09:20|1127.4|1127.2|1127.6|1127.2|1127.6|1127.2|1127.4|1127.2|358
1637064570000|2021-11-16 12:09:30|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|0
1637064580000|2021-11-16 12:09:40|1128|1127.6|1127.6|1127.2|1128|1127.6|1127.6|1127.2|500
1637064590000|2021-11-16 12:09:50|1127.4||1127.6||1127.6||1127.4||0
1637064600000|2021-11-16 12:10:00|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|0
1637064610000|2021-11-16 12:10:10||1127.2||1127.4||1127.4||1127.2|0
1637064620000|2021-11-16 12:10:20||1127.6||1127.2||1127.6||1127.2|363
1637064630000|2021-11-16 12:10:30|1127.6||1127.6||1127.6||1127.6||0
1637064640000|2021-11-16 12:10:40|1127.4|1127|1127|1126.6|1127.4|1127|1126.8|1126.6|4653
1637064650000|2021-11-16 12:10:50|1127.2||1127||1127.2||1127||0
1637064660000|2021-11-16 12:11:00|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|1111
1637064670000|2021-11-16 12:11:10|1127.2|1126.8|1127|1126.8|1127.2|1126.8|1127|1126.6|74
1637064680000|2021-11-16 12:11:20|1127.2|1126.6|1127|1126.6|1127.2|1126.6|1127|1126.6|2400
1637064700000|2021-11-16 12:11:40|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|0
1637064710000|2021-11-16 12:11:50|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|0
1637064720000|2021-11-16 12:12:00|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|0
1637064730000|2021-11-16 12:12:10|1126.8||1127||1127||1126.8||540
1637064740000|2021-11-16 12:12:20|1126.8|1126.4|1126.8|1126.6|1126.8|1126.6|1126.8|1126.4|63
1637064750000|2021-11-16 12:12:30|1127||1127||1127||1127||1617
1637064760000|2021-11-16 12:12:40||1126.8||1126.8||1126.8||1126.6|648
1637064790000|2021-11-16 12:13:10|1127.2|1127|1127.2|1126.8|1127.2|1127|1127.2|1126.8|1293
1637064800000|2021-11-16 12:13:20|1127|1126.6|1127.2|1126.8|1127.2|1126.8|1127|1126.6|500
1637064810000|2021-11-16 12:13:30|1127||1127.2||1127.2||1127||0
1637064870000|2021-11-16 12:14:30|1127|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.6|194
1637064880000|2021-11-16 12:14:40|1127.2||1127.2||1127.2||1127||0
1637064890000|2021-11-16 12:14:50|1127.4|1126.8|1127.4|1127|1127.4|1127|1127.4|1126.8|219
1637064900000|2021-11-16 12:15:00|1127.6|1127.2|1127.4|1127|1127.8|1127.4|1127.4|1127|889
1637064940000|2021-11-16 12:15:40||1126.8||1127||1127||1126.8|0
1637064950000|2021-11-16 12:15:50|1127.2|1126.8|1127.2|1126.8|1127.2|1127|1127.2|1126.8|109
1637064960000|2021-11-16 12:16:00|1127.4|1127|1127.4|1127|1127.4|1127|1127.4|1127|0
1637064970000|2021-11-16 12:16:10|1127.2|1126.8|1127.4|1127|1127.4|1127|1127|1126.8|12211
1637064990000|2021-11-16 12:16:30|1127.2||1127.4||1127.4||1127.2||454
1637065010000|2021-11-16 12:16:50|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|6140
1637065020000|2021-11-16 12:17:00|1127.4|1127|1127.2|1126.8|1127.4|1127|1127.2|1126.8|4472
1637065040000|2021-11-16 12:17:20|1127.4|1127|1126.8|1126.6|1127.4|1127|1126.8|1126.6|1274
1637065050000|2021-11-16 12:17:30|1126.6|1126.4|1126.8|1126.4|1126.8|1126.6|1126.6|1126.2|440
1637065060000|2021-11-16 12:17:40|1126.6|1126.2|1126.6|1126.2|1126.6|1126.4|1126.4|1126|886
1637065070000|2021-11-16 12:17:50|1126.4||1126.6||1126.6||1126.4||0
1637065090000|2021-11-16 12:18:10|1126.4|1126|1126.6|1126.2|1126.6|1126.2|1126.4|1126|1582
1637065110000|2021-11-16 12:18:30|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|5905
1637065120000|2021-11-16 12:18:40|1127.2|1126.8|1127.4|1127|1127.8|1127.4|1127.2|1126.8|7921
1637065130000|2021-11-16 12:18:50|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|0
1637065140000|2021-11-16 12:19:00|1127|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.6|0
1637065150000|2021-11-16 12:19:10|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|0
1637065170000|2021-11-16 12:19:30|1127|1126.4|1127.2|1126.8|1127.2|1126.8|1126.6|1126.4|15693
1637065180000|2021-11-16 12:19:40|1127|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.6|155
1637065190000|2021-11-16 12:19:50|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|500
1637065210000|2021-11-16 12:20:10|1126.6||1126.8||1126.8||1126.6||890
1637065220000|2021-11-16 12:20:20|1126.6||1126.6||1126.6||1126.6||138
1637065230000|2021-11-16 12:20:30|1126.4|1126.2|1126.4|1126.2|1126.4|1126.2|1126.4|1126.2|303
1637065240000|2021-11-16 12:20:40|1126.2|1126|1126.4|1126|1126.4|1126.2|1126.2|1126|1632
1637065250000|2021-11-16 12:20:50|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|0
1637065260000|2021-11-16 12:21:00|1126.4|1126|1126.2|1126|1126.4|1126|1126.2|1126|0
1637065270000|2021-11-16 12:21:10|1126.4||1126.4||1126.4||1126.4||0
1637065300000|2021-11-16 12:21:40|1126.2|1126.2|1126.4|1126.2|1126.4|1126.2|1126.2|1126.2|908
1637065310000|2021-11-16 12:21:50|1126.2|1126|1126|1125.8|1126.2|1126|1126|1125.8|712
1637065320000|2021-11-16 12:22:00|1126.2|1125.6|1126|1125.8|1126.2|1125.8|1126|1125.6|0
1637065330000|2021-11-16 12:22:10|1126.2|1125.6|1126|1125.8|1126.2|1125.8|1126|1125.6|0
1637065340000|2021-11-16 12:22:20|1126.2||1126.2||1126.2||1126.2||1306
1637065350000|2021-11-16 12:22:30||1126||1125.8||1126||1125.8|954
1637065360000|2021-11-16 12:22:40||1126||1125.8||1126||1125.8|0
1637065380000|2021-11-16 12:23:00|1126|1125.6|1126.2|1125.8|1126.2|1126|1126|1125.6|500
1637065390000|2021-11-16 12:23:10|1126.4|1126|1126.8|1126.4|1126.8|1126.4|1126.4|1126|4273
1637065400000|2021-11-16 12:23:20|1126.6|1126.2|1126.8|1126.4|1126.8|1126.6|1126.6|1126.2|100
1637065420000|2021-11-16 12:23:40||1126.6||1126.4||1126.6||1126.4|0
1637065430000|2021-11-16 12:23:50||1126.6||1126.4||1126.6||1126.4|0
1637065450000|2021-11-16 12:24:10|1126.6||1126.6||1126.6||1126.6||0
1637065460000|2021-11-16 12:24:20|1126.8||1126.8||1126.8||1126.6||500
1637065490000|2021-11-16 12:24:50|1126.4|1126.2|1126.8|1126.4|1126.8|1126.4|1126.4|1126.2|4850
1637065520000|2021-11-16 12:25:20|1127|1126.6|1127|1126.8|1127.2|1126.8|1127|1126.4|4000
1637065530000|2021-11-16 12:25:30||1126.6||1126.8||1126.8||1126.6|105
1637065540000|2021-11-16 12:25:40|1126.8|1126.6|1126.8|1126.6|1126.8|1126.6|1126.8|1126.6|2
1637065550000|2021-11-16 12:25:50|1127||1127||1127||1126.8||250
1637065560000|2021-11-16 12:26:00|1126.8||1126.8||1126.8||1126.8||0
1637065580000|2021-11-16 12:26:20|1126.6|1126.4|1126.4|1126|1126.6|1126.4|1126.2|1126|826
1637065590000|2021-11-16 12:26:30|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1126|1125.6|1384
1637065600000|2021-11-16 12:26:40|1125.8||1125.8||1125.8||1125.8||0
1637065610000|2021-11-16 12:26:50|1125.6|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.4|278
1637065620000|2021-11-16 12:27:00|1125.6||1125.6||1125.6||1125.6||0
1637065630000|2021-11-16 12:27:10|1125.4|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|250
1637065640000|2021-11-16 12:27:20|1125.8|1125.4|1125.8|1125.4|1125.8|1125.6|1125.8|1125.4|2105
1637065650000|2021-11-16 12:27:30||1125.6||1125.6||1125.6||1125.4|0
1637065660000|2021-11-16 12:27:40||1125.4||1125.4||1125.6||1125.4|0
1637065680000|2021-11-16 12:28:00|1126|1125.6|1126|1125.8|1126|1125.8|1126|1125.6|2099
1637065700000|2021-11-16 12:28:20|1125.8|1125.6|1125.8|1125.4|1125.8|1125.6|1125.8|1125.4|478
1637065730000|2021-11-16 12:28:50|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.6|1367
1637065740000|2021-11-16 12:29:00|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|0
1637065770000|2021-11-16 12:29:30||1125.6||1125.4||1125.6||1125.4|10
1637065790000|2021-11-16 12:29:50||1125.6||1125.4||1125.6||1125.4|0
1637065800000|2021-11-16 12:30:00|1126|1125.6|1125.6|1125.4|1126|1125.8|1125.6|1125.4|5000
1637065830000|2021-11-16 12:30:30|1125.4|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|1159
1637065840000|2021-11-16 12:30:40|1125.4|1125|1125.2|1124.8|1125.6|1125|1125|1124.8|662
1637065850000|2021-11-16 12:30:50|1125|1124.6|1125.2|1124.8|1125.2|1125|1124.8|1124.4|11469
1637065860000|2021-11-16 12:31:00|1125.4|1125|1125.2|1124.8|1125.6|1125.2|1125.2|1124.8|5486
1637065870000|2021-11-16 12:31:10|1125.4|1125|1125.4|1125|1125.4|1125|1125.2|1125|0
1637065890000|2021-11-16 12:31:30|1125.6|1125.2|1125.4|1125|1125.6|1125.4|1125.4|1125|1225
1637065900000|2021-11-16 12:31:40|1125.2||1125.4||1125.4||1125.2||19
1637065930000|2021-11-16 12:32:10|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.8|600
1637065960000|2021-11-16 12:32:40||1125||1124.8||1125||1124.8|0
1637065980000|2021-11-16 12:33:00|1125||1125.2||1125.2||1125||1500
1637066000000|2021-11-16 12:33:20|1125.4||1125.4||1125.4||1125.4||0
1637066010000|2021-11-16 12:33:30|1125.6|1125|1125.6|1125.2|1125.6|1125.4|1125.6|1125|2262
1637066040000|2021-11-16 12:34:00|1125.4|1125.4|1125.6|1125.2|1125.6|1125.4|1125.4|1125|0
1637066060000|2021-11-16 12:34:20|1125.4||1125.6||1125.6||1125.4||0
1637066140000|2021-11-16 12:35:40|1125.4|1125|1125.4|1125|1125.6|1125.2|1125.4|1125|1117
1637066150000|2021-11-16 12:35:50|1125.2||1125.2||1125.2||1125.2||0
1637066160000|2021-11-16 12:36:00|1125|1124.8|1125|1124.6|1125|1124.8|1124.8|1124.6|348
1637066180000|2021-11-16 12:36:20|1124.8||1124.8||1125||1124.8||118
1637066190000|2021-11-16 12:36:30|1124.6|1124.4|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|213
1637066200000|2021-11-16 12:36:40|1124.8|1124.4|1124.8|1124.4|1125|1124.6|1124.8|1124.2|980
1637066240000|2021-11-16 12:37:20|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|0
1637066250000|2021-11-16 12:37:30|1124.4||1124.4||1124.6||1124.4||1100
1637066260000|2021-11-16 12:37:40|1124.6|1124.4|1124.8|1124.4|1125|1124.4|1124.6|1124.2|5960
1637066270000|2021-11-16 12:37:50||1124.6||1124.6||1124.6||1124.4|695
1637066280000|2021-11-16 12:38:00|1124.6|1124.4|1125|1124.6|1125|1124.6|1124.6|1124.2|1543
1637066290000|2021-11-16 12:38:10||1124.8||1124.6||1124.8||1124.6|0
1637066300000|2021-11-16 12:38:20|1125.2|1124.8|1125.4|1125|1125.4|1125.2|1125|1124.8|733
1637066310000|2021-11-16 12:38:30|1125.2||1125.2||1125.2||1125.2||0
1637066320000|2021-11-16 12:38:40|1125|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.8|213
1637066340000|2021-11-16 12:39:00|1125|1125|1124.8|1124.4|1125|1125|1124.8|1124.4|2288
1637066350000|2021-11-16 12:39:10|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|0
1637066360000|2021-11-16 12:39:20|1124.8|1124.4|1124.4|1124.2|1124.8|1124.4|1124.4|1124.2|0
1637066370000|2021-11-16 12:39:30|1124.6|1124.4|1124.8|1124.4|1124.8|1124.4|1124.4|1124.2|2250
1637066380000|2021-11-16 12:39:40||1124.6||1124.4||1124.6||1124.4|0
1637066400000|2021-11-16 12:40:00||1124.6||1124.6||1124.6||1124.6|341
1637066410000|2021-11-16 12:40:10|1124.6|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|30
1637066440000|2021-11-16 12:40:40|1124.6||1124.8||1124.8||1124.6||0
1637066480000|2021-11-16 12:41:20|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.2|1123.8|4938
1637066490000|2021-11-16 12:41:30|1124.6||1124.4||1124.6||1124.4||0
1637066510000|2021-11-16 12:41:50|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|312
1637066550000|2021-11-16 12:42:30||1124||1123.8||1124||1123.8|1376
1637066560000|2021-11-16 12:42:40|1124||1124||1124||1124||0
1637066590000|2021-11-16 12:43:10|1123.8|1123.6|1123.8|1123.4|1124|1123.8|1123.6|1123.4|4184
1637066600000|2021-11-16 12:43:20|1123.6||1123.6||1123.6||1123.6||0
1637066640000|2021-11-16 12:44:00|1123.8|1123.2|1123.6|1123.2|1123.8|1123.2|1123.4|1123|6300
1637066660000|2021-11-16 12:44:20|1123.4|1123.4|1123.6|1123.2|1123.6|1123.4|1123.4|1123.2|0
1637066670000|2021-11-16 12:44:30||1123.4||1123.2||1123.4||1123.2|0
1637066680000|2021-11-16 12:44:40|1123.4||1123.6||1123.6||1123.4||132
1637066700000|2021-11-16 12:45:00|1123.8|1123.4|1123.8|1123.6|1123.8|1123.6|1123.8|1123.4|3435
1637066710000|2021-11-16 12:45:10|1124||1124||1124||1124||1819
1637066730000|2021-11-16 12:45:30|1124.2|1123.8|1124.2|1123.6|1124.2|1123.8|1124.2|1123.6|100
1637066740000|2021-11-16 12:45:40||1123.8||1123.8||1123.8||1123.8|0
1637066750000|2021-11-16 12:45:50||1123.6||1123.6||1123.6||1123.6|0
1637066770000|2021-11-16 12:46:10|1124||1124||1124||1124||0
1637066780000|2021-11-16 12:46:20|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|250
1637066790000|2021-11-16 12:46:30|1124.2|1123.8|1124.2|1124|1124.2|1124|1124.2|1123.8|482
1637066800000|2021-11-16 12:46:40|1124.4|1124.2|1124.4|1124|1124.4|1124.2|1124.4|1124|1420
1637066820000|2021-11-16 12:47:00|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|201
1637066850000|2021-11-16 12:47:30|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|1883
1637066860000|2021-11-16 12:47:40|1123.8|1123.4|1123.8|1123.4|1123.8|1123.6|1123.6|1123.2|5164
1637066880000|2021-11-16 12:48:00|1124||1124||1124||1123.8||0
1637066890000|2021-11-16 12:48:10|1123.8|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|0
1637066910000|2021-11-16 12:48:30|1124.2|1123.8|1124|1123.8|1124.2|1123.8|1124|1123.6|0
1637066920000|2021-11-16 12:48:40|1124.2||1124||1124.2||1124||0
1637066930000|2021-11-16 12:48:50|1124.2||1124||1124.2||1124||0
1637066940000|2021-11-16 12:49:00|1124.2|1124|1124.8|1124.4|1124.8|1124.4|1124.2|1124|1042
1637066950000|2021-11-16 12:49:10|1125|1124.6|1124.8|1124.6|1125|1124.6|1124.8|1124.4|0
1637066960000|2021-11-16 12:49:20|1125|1124.4|1124.4|1124.2|1125|1124.4|1124.4|1124.2|607
1637066980000|2021-11-16 12:49:40|1124.6||1124.6||1124.6||1124.6||100
1637067000000|2021-11-16 12:50:00|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|0
1637067010000|2021-11-16 12:50:10|1124.4|1124.4|1124.6|1124.2|1124.6|1124.4|1124.4|1124.2|460
1637067020000|2021-11-16 12:50:20|1124.4|1124|1124.2|1124|1124.4|1124.2|1124.2|1123.8|2939
1637067030000|2021-11-16 12:50:30|1124.4|1124.2|1124.4|1124|1124.4|1124.2|1124.4|1124|511
1637067040000|2021-11-16 12:50:40||1124.2||1124||1124.2||1124|0
1637067050000|2021-11-16 12:50:50||1124.2||1124||1124.2||1124|0
1637067060000|2021-11-16 12:51:00|1123.8|1123.6|1124|1123.6|1124.4|1123.8|1123.8|1123.6|13949
1637067070000|2021-11-16 12:51:10|1123.8|1123.8|1124.4|1123.8|1124.4|1124|1123.8|1123.8|999
1637067080000|2021-11-16 12:51:20|1124.2||1124.4||1124.4||1124.2||0
1637067090000|2021-11-16 12:51:30||1124||1124.2||1124.2||1124|638
1637067100000|2021-11-16 12:51:40|1124.6|1124.4|1124.6|1124.4|1124.6|1124.4|1124.6|1124.4|863
1637067120000|2021-11-16 12:52:00|1124.8|1124.2|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|1591
1637067130000|2021-11-16 12:52:10|1124.8||1124.8||1124.8||1124.8||49
1637067140000|2021-11-16 12:52:20|1124.6|1124.4|1125|1124.6|1125|1124.8|1124.6|1124.4|1231
1637067150000|2021-11-16 12:52:30|1124.8|1124.4|1124.8|1124.4|1125|1124.4|1124.8|1124.4|0
1637067170000|2021-11-16 12:52:50|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|500
1637067180000|2021-11-16 12:53:00|1124.8|1124.4|1124.8|1124.6|1125|1124.6|1124.8|1124.4|0
1637067200000|2021-11-16 12:53:20|1125||1125||1125||1124.8||156
1637067210000|2021-11-16 12:53:30|1124.8||1125||1125||1124.8||0
1637067240000|2021-11-16 12:54:00||1124.8||1124.8||1124.8||1124.8|0
1637067300000|2021-11-16 12:55:00|1125.2|1125|1125.2|1124.8|1125.2|1125|1125|1124.8|5716
1637067310000|2021-11-16 12:55:10|1125.4|1125|1125.2|1124.8|1125.4|1125|1125|1124.8|15
1637067350000|2021-11-16 12:55:50|1125|1125|1125.4|1125|1125.4|1125|1125|1125|2873
1637067360000|2021-11-16 12:56:00|1125.2||1125.4||1125.4||1125.2||0
1637067390000|2021-11-16 12:56:30||1125.2||1125.2||1125.2||1125.2|885
1637067400000|2021-11-16 12:56:40|1125.2|1125|1125.2|1125|1125.2|1125|1125.2|1125|521
1637067410000|2021-11-16 12:56:50|1125.4||1125.4||1125.4||1125.4||0
1637067430000|2021-11-16 12:57:10|1125.2|1124.6|1124.8|1124.6|1125.2|1124.6|1124.8|1124.4|4287
1637067440000|2021-11-16 12:57:20|1125|1124.8|1125|1124.6|1125|1124.8|1124.8|1124.6|0
1637067450000|2021-11-16 12:57:30|1124.8||1124.8||1125||1124.8||250
1637067460000|2021-11-16 12:57:40|1125||1125||1125||1125||1101
1637067470000|2021-11-16 12:57:50|1124.8||1125||1125||1124.8||0
1637067480000|2021-11-16 12:58:00|1124.8||1125||1125||1124.8||0
1637067490000|2021-11-16 12:58:10|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|0
1637067510000|2021-11-16 12:58:30|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124|315
1637067520000|2021-11-16 12:58:40|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|500
1637067530000|2021-11-16 12:58:50|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|0
1637067540000|2021-11-16 12:59:00|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|0
1637067550000|2021-11-16 12:59:10||1124.4||1124.2||1124.4||1124.2|0
1637067570000|2021-11-16 12:59:30|1124.4|1124|1124.4|1124|1124.4|1124.2|1124.2|1124|902
1637067580000|2021-11-16 12:59:40|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|0
1637067590000|2021-11-16 12:59:50|1124.4|1124.4|1124.6|1124.2|1124.6|1124.4|1124.4|1124.2|0
1637067600000|2021-11-16 13:00:00|1124.4|1124|1125|1124.6|1125|1124.8|1124.4|1124|1359
1637067610000|2021-11-16 13:00:10|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|0
1637067620000|2021-11-16 13:00:20||1124.8||1124.8||1124.8||1124.8|0
1637067630000|2021-11-16 13:00:30|1124.8|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.6|0
1637067640000|2021-11-16 13:00:40|1124.8|1124.4|1125|1124.6|1125|1124.8|1124.8|1124.4|1061
1637067660000|2021-11-16 13:01:00|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|470
1637067680000|2021-11-16 13:01:20||1124.4||1124.4||1124.4||1124.4|0
1637067690000|2021-11-16 13:01:30||1124.2||1124.2||1124.2||1124.2|436
1637067700000|2021-11-16 13:01:40|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1299
1637067710000|2021-11-16 13:01:50|1124.6|1124.2|1124.8|1124.6|1124.8|1124.6|1124.6|1124.2|4400
1637067720000|2021-11-16 13:02:00|1125|1124.8|1125|1124.8|1125|1124.8|1125|1124.6|2442
1637067730000|2021-11-16 13:02:10|1125.2|1125|1125.4|1125.2|1125.4|1125.2|1125.2|1125|3633
1637067750000|2021-11-16 13:02:30||1125||1125||1125||1125|224
1637067780000|2021-11-16 13:03:00|1125.6|1125.4|1125.8|1125.6|1125.8|1125.6|1125.6|1125.2|3502
1637067790000|2021-11-16 13:03:10|1126|1125.8|1126|1125.6|1126|1125.8|1126|1125.6|998
1637067800000|2021-11-16 13:03:20|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|292
1637067820000|2021-11-16 13:03:40|1125.6||1125.8||1125.8||1125.6||750
1637067830000|2021-11-16 13:03:50|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.6|400
1637067850000|2021-11-16 13:04:10|1125.8|1125.8|1126.2|1126|1126.2|1126|1125.8|1125.8|7775
1637067860000|2021-11-16 13:04:20|1126.4|1125.8|1126.2|1125.8|1126.4|1126|1126.2|1125.8|907
1637067880000|2021-11-16 13:04:40|1126.4||1126.2||1126.4||1126.2||0
1637067890000|2021-11-16 13:04:50|1126.4|1126|1126.2|1125.8|1126.4|1126|1126|1125.8|6310
1637067900000|2021-11-16 13:05:00|1126|1125.6|1126|1125.6|1126|1125.6|1125.8|1125.6|1045
1637067920000|2021-11-16 13:05:20|1126.2|1125.8|1126.2|1125.8|1126.2|1126|1126.2|1125.8|680
1637067930000|2021-11-16 13:05:30|1126||1126.2||1126.2||1126||0
1637067940000|2021-11-16 13:05:40|1126||1126||1126||1126||0
1637067950000|2021-11-16 13:05:50|1126.2||1126||1126.2||1126||26
1637067970000|2021-11-16 13:06:10|1125.8|1125.6|1125.6|1125.2|1125.8|1125.6|1125.4|1125.2|4121
1637067990000|2021-11-16 13:06:30|1125.4||1125.4||1125.4||1125.4||0
1637068000000|2021-11-16 13:06:40|1125.6||1125.6||1125.6||1125.6||0
1637068020000|2021-11-16 13:07:00|1125.4|1125|1125.2|1125|1125.4|1125|1125.2|1125|474
1637068030000|2021-11-16 13:07:10|1125.4||1125.4||1125.4||1125.4||0
1637068040000|2021-11-16 13:07:20|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125|0
1637068050000|2021-11-16 13:07:30|1125.4|1125|1125.6|1125.4|1125.6|1125.4|1125.4|1125|500
1637068060000|2021-11-16 13:07:40|1125.8|1125.6|1125.8|1125.6|1125.8|1125.6|1125.6|1125.6|4033
1637068080000|2021-11-16 13:08:00|1125.6|1125.4|1126|1125.8|1126|1125.8|1125.6|1125.2|7473
1637068090000|2021-11-16 13:08:10|1125.8|1125.6|1126|1125.8|1126|1125.8|1125.8|1125.6|779
1637068120000|2021-11-16 13:08:40|1125.8|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|15372
1637068130000|2021-11-16 13:08:50|1126|1125.6|1126|1125.6|1126|1125.6|1125.8|1125.4|905
1637068140000|2021-11-16 13:09:00|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|934
1637068150000|2021-11-16 13:09:10|1126|1125.6|1126|1125.8|1126|1125.8|1126|1125.6|2070
1637068160000|2021-11-16 13:09:20|1126.2|1126|1126.2|1126|1126.4|1126|1126.2|1125.8|0
1637068170000|2021-11-16 13:09:30|1126.4||1126.2||1126.4||1126.2||0
1637068180000|2021-11-16 13:09:40|1126.4||1126.4||1126.4||1126.4||0
1637068190000|2021-11-16 13:09:50|1126.2||1126.4||1126.4||1126.2||0
1637068200000|2021-11-16 13:10:00|1126.2||1126.2||1126.4||1126.2||0
1637068210000|2021-11-16 13:10:10|1126.4||1126.2||1126.4||1126.2||0
1637068220000|2021-11-16 13:10:20|1126.4||1126.4||1126.4||1126.4||0
1637068230000|2021-11-16 13:10:30|1126.2||1126.2||1126.2||1126.2||0
1637068250000|2021-11-16 13:10:50|1126|1125.8|1126.2|1126|1126.4|1126|1126|1125.8|1730
1637068260000|2021-11-16 13:11:00||1125.8||1125.8||1125.8||1125.8|500
1637068270000|2021-11-16 13:11:10|1126.4|1126|1126.4|1126.2|1126.4|1126.2|1126.4|1126|1
1637068280000|2021-11-16 13:11:20|1126.6|1126.4|1126.6|1126.4|1126.6|1126.4|1126.4|1126.2|1518
1637068310000|2021-11-16 13:11:50|1126.8|1126.6|1126.6|1126.4|1126.8|1126.6|1126.6|1126.4|3296
1637068320000|2021-11-16 13:12:00|1126.8||1126.6||1126.8||1126.6||100
1637068330000|2021-11-16 13:12:10|1126.8|1126.2|1126.4|1126|1126.8|1126.2|1126.4|1125.8|95
1637068340000|2021-11-16 13:12:20||1125.8||1126||1126||1125.8|0
1637068360000|2021-11-16 13:12:40||1125.8||1125.8||1126||1125.8|0
1637068370000|2021-11-16 13:12:50||1126||1126||1126||1126|0
1637068380000|2021-11-16 13:13:00|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.4|1126.2|5534
1637068390000|2021-11-16 13:13:10|1126.2|1126|1125.6|1125.4|1126.4|1126.2|1125.6|1125.4|10691
1637068400000|2021-11-16 13:13:20|1125.8|1125.6|1125.8|1125.6|1125.8|1125.6|1125.8|1125.6|12567
1637068410000|2021-11-16 13:13:30||1125.4||1125.4||1125.4||1125.4|0
1637068420000|2021-11-16 13:13:40|1125.6|1125|1125.6|1125.2|1125.6|1125.2|1125.2|1125|8157
1637068430000|2021-11-16 13:13:50|1125.4|1125|1125.6|1125|1125.6|1125.4|1125.4|1125|0
1637068440000|2021-11-16 13:14:00|1125.4|1125.2|1125.4|1125|1125.4|1125.2|1125.2|1125|1191
1637068450000|2021-11-16 13:14:10|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.4|1125|562
1637068460000|2021-11-16 13:14:20||1125.2||1125||1125.2||1125|226
1637068470000|2021-11-16 13:14:30|1125.6|1125.2|1125.6|1125.2|1125.6|1125.4|1125.6|1125.2|1587
1637068480000|2021-11-16 13:14:40|1125.4|1125.4|1125.4|1125|1125.4|1125.4|1125.4|1125|0
1637068490000|2021-11-16 13:14:50||1125.2||1125.2||1125.2||1125.2|0
1637068500000|2021-11-16 13:15:00|1125.6||1125.6||1125.6||1125.6||1499
1637068510000|2021-11-16 13:15:10|1125.4||1125.4||1125.4||1125.4||0
1637068520000|2021-11-16 13:15:20|1125.6|1125.4|1125.6|1125.4|1125.6|1125.4|1125.6|1125.4|1844
1637068530000|2021-11-16 13:15:30|1125.8|1125.2|1126|1125.6|1126|1125.6|1125.8|1125.2|1983
1637068540000|2021-11-16 13:15:40|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|743
1637068560000|2021-11-16 13:16:00|1126|1125.6|1126|1125.6|1126|1125.6|1125.8|1125.6|500
1637068570000|2021-11-16 13:16:10||1125.8||1125.6||1125.8||1125.6|0
1637068580000|2021-11-16 13:16:20|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.8|1532
1637068590000|2021-11-16 13:16:30|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.8|0
1637068600000|2021-11-16 13:16:40|1126.2||1126.2||1126.2||1126.2||0
1637068610000|2021-11-16 13:16:50|||||||||1
1637068620000|2021-11-16 13:17:00|1126|1125.8|1126|1125.8|1126.2|1125.8|1126|1125.8|369
1637068630000|2021-11-16 13:17:10|1126.2||1126.2||1126.2||1126.2||0
1637068650000|2021-11-16 13:17:30|1126||1126.2||1126.2||1126||0
1637068660000|2021-11-16 13:17:40|1126||1126.2||1126.2||1126||0
1637068670000|2021-11-16 13:17:50|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1125.8|0
1637068680000|2021-11-16 13:18:00|1126.2|1125.8|1126.2|1125.8|1126.4|1125.8|1126.2|1125.8|0
1637068700000|2021-11-16 13:18:20|1126.4|1126|1126.2|1126|1126.4|1126|1126.2|1126|603
1637068710000|2021-11-16 13:18:30|1126|1125.8|1126|1125.6|1126|1125.8|1126|1125.6|609
1637068720000|2021-11-16 13:18:40|1125.8||1126||1126||1125.8||0
1637068730000|2021-11-16 13:18:50|1125.8|1125.4|1125.8|1125.4|1126|1125.4|1125.8|1125.4|268
1637068740000|2021-11-16 13:19:00|1126|1125.6|1126.2|1126|1126.2|1126|1126|1125.6|1382
1637068750000|2021-11-16 13:19:10|1126|1125.8|1125.8|1125.4|1126|1125.8|1125.8|1125.4|500
1637068760000|2021-11-16 13:19:20|1126|1125.6|1125.8|1125.6|1126|1125.6|1125.8|1125.4|0
1637068770000|2021-11-16 13:19:30|1125.6|1125.4|1125.8|1125.6|1125.8|1125.6|1125.6|1125.4|1
1637068780000|2021-11-16 13:19:40||1125.4||1125.6||1125.6||1125.4|0
1637068790000|2021-11-16 13:19:50|||||||||1314
1637068810000|2021-11-16 13:20:10|1125.6|1125.4|1125.6|1125.4|1125.6|1125.4|1125.6|1125.4|387
1637068820000|2021-11-16 13:20:20|1125.8|1125.6|1125.8|1125.4|1125.8|1125.6|1125.8|1125.4|81
1637068830000|2021-11-16 13:20:30|1125.6||1125.6||1125.8||1125.6||0
1637068840000|2021-11-16 13:20:40|1125.4|1125.2|1125.4|1125.2|1125.6|1125.2|1125.4|1125|4623
1637068850000|2021-11-16 13:20:50||1125||1125.2||1125.2||1125|0
1637068870000|2021-11-16 13:21:10||1125||1125||1125||1125|0
1637068880000|2021-11-16 13:21:20|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|966
1637068900000|2021-11-16 13:21:40|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.6|0
1637068910000|2021-11-16 13:21:50|1125.8|1125.4|1125.8|1125.6|1125.8|1125.6|1125.8|1125.4|0
1637068920000|2021-11-16 13:22:00|1126||1126||1126||1126||0
1637068940000|2021-11-16 13:22:20|1125.4|1125.2|1125.8|1125.4|1126|1125.6|1125.4|1125.2|7020
1637068950000|2021-11-16 13:22:30|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|120
1637068960000|2021-11-16 13:22:40|1125.4|1125|1125.4|1125|1125.4|1125|1125.2|1125|225
1637068970000|2021-11-16 13:22:50|1125.2|1124.8|1125.2|1125|1125.2|1125|1125|1124.8|12817
1637068980000|2021-11-16 13:23:00|1125.4|1125.2|1125.4|1125.2|1125.4|1125.2|1125.4|1125.2|302
1637068990000|2021-11-16 13:23:10|1125.2|1125|1125.4|1125.2|1125.4|1125.2|1125.2|1125|1129
1637069000000|2021-11-16 13:23:20|1125.6|1125.4|1125.8|1125.4|1126|1125.6|1125.6|1125.4|3468
1637069010000|2021-11-16 13:23:30||1125.2||1125.6||1125.6||1125.2|0
1637069020000|2021-11-16 13:23:40|1126||1125.8||1126||1125.8||0
1637069030000|2021-11-16 13:23:50|1125.6|1125.4|1125.6|1125.2|1125.6|1125.4|1125.6|1125.2|1965
1637069040000|2021-11-16 13:24:00|1125.4|1125.4|1125.8|1125.4|1125.8|1125.4|1125.4|1125.4|1
1637069050000|2021-11-16 13:24:10||1125.2||1125.4||1125.4||1125.2|0
1637069060000|2021-11-16 13:24:20|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1126|1125.6|2500
1637069070000|2021-11-16 13:24:30|1126||1126.2||1126.2||1126||0
1637069080000|2021-11-16 13:24:40|1126||1126||1126||1126||0
1637069100000|2021-11-16 13:25:00|1126.2|1126|1126.8|1126.4|1127|1126.8|1126|1126|1799
1637069110000|2021-11-16 13:25:10|1126.6||1126.8||1126.8||1126.6||0
1637069120000|2021-11-16 13:25:20|1126.6||1126.6||1126.6||1126.6||0
1637069130000|2021-11-16 13:25:30|1126.8||1126.6||1126.8||1126.6||0
1637069140000|2021-11-16 13:25:40|1126.4|1126.2|1126.2|1126|1126.6|1126.2|1126.2|1125.8|562
1637069150000|2021-11-16 13:25:50|1126|1125.8|1126|1125.8|1126|1125.8|1126|1125.8|0
1637069160000|2021-11-16 13:26:00|1125.8|1125.6|1126|1125.6|1126|1125.6|1125.8|1125.6|833
1637069170000|2021-11-16 13:26:10|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.4|500
1637069180000|2021-11-16 13:26:20|1126.2|1125.8|1126.2|1126|1126.2|1126|1126|1125.8|3
1637069190000|2021-11-16 13:26:30|1126.4|1126.2|1126.4|1126|1126.6|1126.2|1126.2|1126|5492
1637069200000|2021-11-16 13:26:40|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|0
1637069210000|2021-11-16 13:26:50|1126.8|1126.4|1126.8|1126.2|1126.8|1126.4|1126.6|1126.2|3819
1637069230000|2021-11-16 13:27:10|1127|1126.4|1127.4|1127|1127.4|1127.2|1127|1126.4|4745
1637069240000|2021-11-16 13:27:20|1127.2||1127.2||1127.2||1127.2||0
1637069250000|2021-11-16 13:27:30|1127|1126.8|1127.2|1126.8|1127.2|1126.8|1127|1126.8|2382
1637069260000|2021-11-16 13:27:40|1127|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.4|321
1637069270000|2021-11-16 13:27:50|1126.8|1126.4|1126.6|1126.4|1126.8|1126.4|1126.6|1126.4|97
1637069300000|2021-11-16 13:28:20|1126.4|1126.2|1126.4|1126|1126.4|1126.2|1126.4|1126|18
1637069310000|2021-11-16 13:28:30|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.4|1126.2|3
1637069330000|2021-11-16 13:28:50|1126.4|1126|1126.6|1126|1126.6|1126|1126.2|1125.8|2546
1637069340000|2021-11-16 13:29:00|1126.4|1126.2|1126.6|1126|1126.8|1126.4|1126.4|1126|4672
1637069350000|2021-11-16 13:29:10|1126.8|1126.2|1127.2|1126.8|1127.2|1126.8|1126.8|1126.2|4793
1637069360000|2021-11-16 13:29:20|1127|1126.6|1127|1126.6|1127|1126.6|1127|1126.6|0
1637069370000|2021-11-16 13:29:30|1126.6|1126.4|1127.2|1126.8|1127.4|1127|1126.6|1126.4|1759
1637069390000|2021-11-16 13:29:50|1127.4|1127|1127.4|1127|1127.4|1127.2|1127.2|1126.8|0
1637069400000|2021-11-16 13:30:00|1127.2|1126.8|1127.4|1126.8|1127.4|1126.8|1127.2|1126.8|0
1637069410000|2021-11-16 13:30:10|1127.6|1127|1128|1127.6|1128|1127.6|1127.6|1127|3915
1637069420000|2021-11-16 13:30:20|1128.2|1127.8|1128.8|1128.4|1129|1128.4|1128.2|1127.8|2146
1637069430000|2021-11-16 13:30:30|1129|1128.6|1129|1128.6|1129|1128.8|1128.8|1128.6|927
1637069440000|2021-11-16 13:30:40|1128.8|1128.4|1128.6|1128.2|1128.8|1128.4|1128.6|1128.2|1078
1637069450000|2021-11-16 13:30:50|1128.8|1128.4|1128.6|1128|1128.8|1128.4|1128.2|1127.8|1833
1637069470000|2021-11-16 13:31:10|1128.4||1128.2||1128.4||1128.2||0
1637069480000|2021-11-16 13:31:20|1128.4|1127.8|1128.6|1128|1128.8|1128.4|1128.2|1127.8|5859
1637069490000|2021-11-16 13:31:30||1128.2||1128.2||1128.2||1128.2|0
1637069510000|2021-11-16 13:31:50|1128.4||1128.4||1128.4||1128.4||0
1637069520000|2021-11-16 13:32:00|1128.2|1128|1128.2|1128|1128.4|1128|1128|1127.8|705
1637069530000|2021-11-16 13:32:10|1128.4|1128.2|1128.4|1128|1128.4|1128.2|1128.2|1127.8|1201
1637069540000|2021-11-16 13:32:20|1128.2|1127.8|1128.2|1128|1128.4|1128|1128|1127.8|500
1637069550000|2021-11-16 13:32:30|1128.4|1127.8|1128.6|1128.4|1128.6|1128.4|1128.4|1127.8|8939
1637069560000|2021-11-16 13:32:40|1128.4|1128.2|1128.4|1128|1128.6|1128.2|1128.2|1128|1170
1637069570000|2021-11-16 13:32:50|1128.6|1128.2|1128.8|1128.4|1129|1128.6|1128.4|1128.2|1919
1637069580000|2021-11-16 13:33:00|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.4|1128|309
1637069590000|2021-11-16 13:33:10|1128.4|1128|1128.2|1127.8|1128.4|1128|1128.2|1127.8|375
1637069600000|2021-11-16 13:33:20|1128.4|1128|1128.6|1128.2|1128.6|1128.2|1128.4|1128|0
1637069610000|2021-11-16 13:33:30|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|0
1637069620000|2021-11-16 13:33:40|1128.6|1128.2|1128.8|1128.4|1128.8|1128.4|1128.6|1128.2|1015
1637069630000|2021-11-16 13:33:50|1128.6|1128.2|1128.8|1128.4|1128.8|1128.4|1128.4|1128.2|500
1637069640000|2021-11-16 13:34:00|1129|1128.6|1129|1128.6|1129|1128.6|1129|1128.6|492
1637069650000|2021-11-16 13:34:10||1128.8||1128.6||1128.8||1128.6|0
1637069660000|2021-11-16 13:34:20|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.8|1128.4|0
1637069670000|2021-11-16 13:34:30|1128.8|1128.8|1128.8|1128.6|1129|1128.8|1128.8|1128.6|16080
1637069680000|2021-11-16 13:34:40||1128.4||1128.4||1128.4||1128.4|0
1637069690000|2021-11-16 13:34:50|1128.6||1128.6||1128.8||1128.6||0
1637069700000|2021-11-16 13:35:00|1128.8|1128.6|1128.8|1128.4|1128.8|1128.6|1128.8|1128.4|2
1637069710000|2021-11-16 13:35:10|||||||||495
1637069720000|2021-11-16 13:35:20|1128.6|1128.6|1128.6|1128.2|1128.8|1128.6|1128.4|1128|888
1637069730000|2021-11-16 13:35:30|1128.8|1128|1128.4|1128|1128.8|1128|1128.4|1128|0
1637069750000|2021-11-16 13:35:50|1128.2|1128.2|1128.6|1128.2|1128.6|1128.2|1128.2|1128.2|833
1637069760000|2021-11-16 13:36:00|1128.4|1128|1128.8|1128.4|1128.8|1128.4|1128.4|1128|0
1637069770000|2021-11-16 13:36:10|1129|1128.6|1128.8|1128.6|1129|1128.6|1128.8|1128.4|1608
1637069790000|2021-11-16 13:36:30|1128.6|1128.4|1128.8|1128.4|1129|1128.6|1128.6|1128.4|1285
1637069800000|2021-11-16 13:36:40|1128.6|1128.2|1128.6|1128.2|1128.8|1128.4|1128.4|1128|4780
1637069810000|2021-11-16 13:36:50|1128.8|1128.4|1128.8|1128.4|1128.8|1128.6|1128.8|1128.4|0
1637069830000|2021-11-16 13:37:10|1129|1128.6|1128.8|1128.4|1129|1128.8|1128.6|1128.4|12300
1637069850000|2021-11-16 13:37:30|1129|1128.6|1128.8|1128.4|1129|1128.6|1128.8|1128.4|1010
1637069860000|2021-11-16 13:37:40|1129|1128.6|1128.8|1128.4|1129|1128.6|1128.6|1128.4|267
1637069880000|2021-11-16 13:38:00||1128.6||1128.6||1128.6||1128.4|0
1637069900000|2021-11-16 13:38:20||1128.4||1128.4||1128.4||1128.4|0
1637069910000|2021-11-16 13:38:30||1128.6||1128.4||1128.6||1128.4|0
1637069920000|2021-11-16 13:38:40|1128.6|1128.6|1128.6|1128.2|1128.6|1128.6|1128.4|1128.2|933
1637069930000|2021-11-16 13:38:50|1128.4|1128|1128.2|1127.8|1128.4|1128|1128.2|1127.8|5637
1637069940000|2021-11-16 13:39:00|1128|1127.6|1128|1127.6|1128|1127.6|1127.8|1127.6|1058
1637069950000|2021-11-16 13:39:10||1127.8||1127.6||1127.8||1127.6|0
1637069960000|2021-11-16 13:39:20|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|653
1637069980000|2021-11-16 13:39:40|1128|1127.6|1128.2|1127.8|1128.2|1127.8|1127.8|1127.6|148
1637069990000|2021-11-16 13:39:50|1128|1127.4|1128|1127.6|1128.2|1128|1128|1127.4|7251
1637070000000|2021-11-16 13:40:00|1128.2||1128||1128.2||1128||0
1637070010000|2021-11-16 13:40:10|1128.2|1127.8|1128|1127.6|1128.2|1127.8|1128|1127.6|0
1637070030000|2021-11-16 13:40:30|1127.8|1127.8|1128.2|1128|1128.2|1128|1127.8|1127.8|2198
1637070040000|2021-11-16 13:40:40|1128.4|1128.2|1128.8|1128.4|1129|1128.4|1128.4|1128.2|3163
1637070050000|2021-11-16 13:40:50|1129|1128.6|1128.8|1128.6|1129|1128.6|1128.8|1128.4|0
1637070060000|2021-11-16 13:41:00|1129||1128.8||1129||1128.8||0
1637070080000|2021-11-16 13:41:20|1128.6|1128.4|1128.8|1128.4|1128.8|1128.6|1128.6|1128.4|497
1637070090000|2021-11-16 13:41:30|1128.6||1128.6||1128.6||1128.6||0
1637070100000|2021-11-16 13:41:40|1128.8|1128.2|1128.8|1128.4|1128.8|1128.4|1128.8|1128.2|1892
1637070110000|2021-11-16 13:41:50|1128.6|1128.2|1128.8|1128.4|1128.8|1128.4|1128.4|1128.2|519
1637070120000|2021-11-16 13:42:00|1128.6||1128.6||1128.6||1128.6||0
1637070140000|2021-11-16 13:42:20|1128.4|1128.2|1128.6|1128.2|1128.6|1128.2|1128.4|1128.2|532
1637070160000|2021-11-16 13:42:40||1128.4||1128.2||1128.4||1128.2|0
1637070170000|2021-11-16 13:42:50|1128.4||1128.6||1128.6||1128.4||500
1637070180000|2021-11-16 13:43:00|1128.4|1128.4|1128.4|1128.2|1128.6|1128.4|1128.4|1128.2|104
1637070190000|2021-11-16 13:43:10|1128.6|1128.4|1128.6|1128.4|1128.8|1128.4|1128.4|1128.2|10000
1637070210000|2021-11-16 13:43:30|1128.8|1128.6|1129|1128.6|1129|1128.8|1128.8|1128.4|10023
1637070220000|2021-11-16 13:43:40|1129.2|1128.8|1129|1128.8|1129.2|1129|1129|1128.8|23891
1637070230000|2021-11-16 13:43:50|1129.2|1129|1128.8|1128.6|1129.6|1129.2|1128.8|1128.6|12799
1637070240000|2021-11-16 13:44:00|1128.6|1128.4|1128.8|1128.4|1128.8|1128.4|1128.6|1128.4|531
1637070270000|2021-11-16 13:44:30|1128.6|1128.2|1128.4|1128|1128.6|1128.2|1128.2|1128|2701
1637070280000|2021-11-16 13:44:40|1128.6|1128.2|1128.4|1128|1128.6|1128.4|1128.4|1128|1237
1637070290000|2021-11-16 13:44:50|1128.6|1128.2|1128.6|1128.4|1128.8|1128.4|1128.6|1128.2|5749
1637070310000|2021-11-16 13:45:10|1129|1128.6|1129.4|1129|1129.4|1129.2|1128.8|1128.6|4234
1637070320000|2021-11-16 13:45:20|1129.6|1129.2|1129.8|1129.4|1130|1129.6|1129.6|1129.2|25
1637070330000|2021-11-16 13:45:30|1129.6||1129.8||1129.8||1129.6||0
1637070340000|2021-11-16 13:45:40|1129.6|1130.2|1132.2|1132|1132.2|1132|1129.6|1130.2|160862
1637070350000|2021-11-16 13:45:50|1132.4|1132.2|1132.4|1132.2|1132.6|1132.2|1132.4|1132|2874
1637070360000|2021-11-16 13:46:00|1132.6|1132.4|1131.6|1131.4|1133|1132.8|1131.6|1131.4|16379
1637070370000|2021-11-16 13:46:10|1131.8|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.4|500
1637070380000|2021-11-16 13:46:20|1131.6|1131.2|1131.4|1131|1131.6|1131.2|1131.2|1131|5219
1637070390000|2021-11-16 13:46:30|1131.6|1131.2|1131|1130.8|1131.6|1131.4|1131|1130.8|9944
1637070400000|2021-11-16 13:46:40|1131.2|1131|1131.4|1131|1131.4|1131.2|1131.2|1131|7481
1637070410000|2021-11-16 13:46:50|1131.2|1130.8|1131|1130.8|1131.2|1130.8|1131|1130.8|8918
1637070420000|2021-11-16 13:47:00|1130.8|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.6|1558
1637070430000|2021-11-16 13:47:10|1131.2|1130.8|1132|1131.6|1132|1131.8|1131.2|1130.8|7987
1637070440000|2021-11-16 13:47:20|1131.8|1131.4|1132|1131.4|1132|1131.6|1131.8|1131.4|0
1637070450000|2021-11-16 13:47:30|1131.8|1131.6|1131.6|1131.2|1132|1131.6|1131.4|1131|5871
1637070470000|2021-11-16 13:47:50|1131.4|1131.4|1131.4|1130.8|1131.4|1131.4|1131|1130.8|4839
1637070480000|2021-11-16 13:48:00|1131.6|1131|1131.6|1131.2|1131.8|1131.4|1131.4|1131|4389
1637070490000|2021-11-16 13:48:10|1131.8|1131.4|1132.6|1132|1132.8|1132.4|1131.2|1130.8|14576
1637070500000|2021-11-16 13:48:20|1132.4|1131.8|1132.4|1132|1132.6|1132|1132.4|1131.8|865
1637070510000|2021-11-16 13:48:30|1132.2|1131.8|1132.2|1131.8|1132.4|1131.8|1132|1131.6|0
1637070520000|2021-11-16 13:48:40|1133.2|1133|1134.2|1133.8|1134.2|1133.8|1133.2|1133|81999
1637070530000|2021-11-16 13:48:50|1134|1133.6|1133.8|1133.6|1134|1133.6|1133.8|1133.6|1957
1637070540000|2021-11-16 13:49:00|1133.6|1133.4|1133.8|1133.4|1133.8|1133.6|1133.6|1133.4|2553
1637070550000|2021-11-16 13:49:10|1133.6|1133.6|1133.6|1133.4|1133.8|1133.6|1133.6|1133.4|950
1637070570000|2021-11-16 13:49:30|1133.4|1133.2|1133.4|1133.2|1133.4|1133.2|1133.2|1133|12653
1637070590000|2021-11-16 13:49:50|1133.2|1133|1133.4|1133.2|1133.4|1133.2|1133.2|1133|3940
1637070600000|2021-11-16 13:50:00|1133.6|1133.4|1133.6|1133.4|1133.6|1133.4|1133.6|1133.4|1912
1637070610000|2021-11-16 13:50:10|1133.8|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.6|2017
1637070620000|2021-11-16 13:50:20|1133.2|1133.4|1133.8|1133.6|1134|1133.6|1133.2|1133|14546
1637070640000|2021-11-16 13:50:40|1134|1133.8|1134|1133.6|1134|1133.8|1133.8|1133.6|1489
1637070650000|2021-11-16 13:50:50|1133.8||1133.8||1133.8||1133.8||0
1637070660000|2021-11-16 13:51:00|1133.6|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133.4|1205
1637070670000|2021-11-16 13:51:10|1133.6|1133.2|1134|1133.8|1134|1133.8|1133.4|1133.2|2552
1637070680000|2021-11-16 13:51:20|||||||||348
1637070690000|2021-11-16 13:51:30|1133.8|1133.6|1134|1133.6|1134.4|1134|1133.8|1133.4|2539
1637070700000|2021-11-16 13:51:40|1134.2|1133.8|1134.4|1134.2|1134.8|1134.4|1134.2|1133.8|9627
1637070710000|2021-11-16 13:51:50|1134.6|1134.4|1134.6|1134.4|1134.6|1134.4|1134.6|1134.2|1745
1637070720000|2021-11-16 13:52:00|1134.8|1134.6|1134.8|1134.6|1134.8|1134.6|1134.8|1134.4|1857
1637070730000|2021-11-16 13:52:10|1134.4|1134.2|1134.8|1134.4|1134.8|1134.4|1134.4|1134.2|11968
1637070740000|2021-11-16 13:52:20|1134.6|1134.2|1134.8|1134.2|1134.8|1134.2|1134.2|1134|2392
1637070760000|2021-11-16 13:52:40|1135|1134.4|1135.4|1135|1135.6|1135.2|1135|1134.4|49420
1637070770000|2021-11-16 13:52:50|1135.2|1134.8|1134.8|1134.4|1135.2|1134.8|1134.6|1134.2|8684
1637070780000|2021-11-16 13:53:00|1134.6||1134.6||1134.6||1134.6||0
1637070790000|2021-11-16 13:53:10|1134.8||1134.8||1134.8||1134.8||1500
1637070800000|2021-11-16 13:53:20|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134.2|5987
1637070810000|2021-11-16 13:53:30|1134.8|1134.4|1134.2|1133.6|1134.8|1134.4|1133.8|1133.6|7573
1637070820000|2021-11-16 13:53:40|1134.4|1133.8|1134.4|1134|1134.6|1134.2|1134|1133.8|8609
1637070830000|2021-11-16 13:53:50|1134.6||1134.6||1134.6||1134.6||0
1637070840000|2021-11-16 13:54:00|1134.8|1134.2|1135|1134.4|1135|1134.6|1134.8|1134.2|1031
1637070850000|2021-11-16 13:54:10|1134.8|1134|1134.4|1134|1134.8|1134.2|1134|1133.8|18969
1637070860000|2021-11-16 13:54:20|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|0
1637070870000|2021-11-16 13:54:30|1134|1133.6|1134|1133.4|1134|1133.6|1133.8|1133.4|859
1637070880000|2021-11-16 13:54:40|1133.8||1133.8||1133.8||1133.8||0
1637070900000|2021-11-16 13:55:00|1133.6|1133.6|1133.6|1133.4|1133.6|1133.6|1133.6|1133.4|3134
1637070910000|2021-11-16 13:55:10|1133.8|1133.6|1134.6|1134|1134.6|1134.4|1133.8|1133.6|21297
1637070930000|2021-11-16 13:55:30|1134.4|1133.6|1134.2|1133.8|1134.4|1134|1133.8|1133.6|9620
1637070940000|2021-11-16 13:55:40||1134||1133.8||1134||1133.8|0
1637070950000|2021-11-16 13:55:50|1134.4|1134|1134.2|1133.8|1134.4|1134|1134.2|1133.8|2057
1637070970000|2021-11-16 13:56:10|1134||1134.2||1134.2||1134||74
1637070980000|2021-11-16 13:56:20|1134.4|1134|1134.2|1133.8|1134.4|1134|1134.2|1133.8|0
1637070990000|2021-11-16 13:56:30|1134||1134.2||1134.2||1134||298
1637071000000|2021-11-16 13:56:40|1134|1133.6|1133.4|1133.2|1134|1133.6|1133.4|1133.2|577
1637071010000|2021-11-16 13:56:50|1133.6||1133.4||1133.6||1133.4||0
1637071030000|2021-11-16 13:57:10|1133.6|1133.4|1134|1133.6|1134.2|1133.8|1133.6|1133.4|3
1637071040000|2021-11-16 13:57:20|1133.8|1133.4|1133.2|1132.8|1133.8|1133.4|1133.2|1132.6|2458
1637071050000|2021-11-16 13:57:30|1133|1132.6|1133|1132.6|1133|1132.6|1133|1132.4|0
1637071060000|2021-11-16 13:57:40|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.6|1132.2|0
1637071070000|2021-11-16 13:57:50|1132.8|1132.4|1132.6|1132.4|1133|1132.6|1132.6|1132.4|328
1637071080000|2021-11-16 13:58:00|1132.4|1132.2|1132.8|1132.4|1132.8|1132.4|1132.4|1132.2|170
1637071090000|2021-11-16 13:58:10|1133|1132.6|1133|1132.6|1133.2|1132.8|1132.8|1132.4|3569
1637071100000|2021-11-16 13:58:20|1132.8|1132.4|1132.6|1132.4|1132.8|1132.4|1132.6|1132.4|169
1637071110000|2021-11-16 13:58:30|1132.4|1132.2|1133|1132.6|1133|1132.8|1132.4|1132|556
1637071120000|2021-11-16 13:58:40|1133.2|1132.8|1133.4|1133|1133.4|1133|1133.2|1132.8|0
1637071140000|2021-11-16 13:59:00|1133.2|1132.8|1133.4|1133.2|1133.4|1133.2|1133.2|1132.8|6557
1637071160000|2021-11-16 13:59:20|1133.6|1133.4|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|2222
1637071180000|2021-11-16 13:59:40|1133.8|1133.4|1134|1133.6|1134|1133.6|1133.6|1133.4|2698
1637071190000|2021-11-16 13:59:50|1133.8|1133.4|1133.6|1133.2|1134|1133.4|1133.6|1133.2|0
1637071210000|2021-11-16 14:00:10|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.2|1133|6772
1637071220000|2021-11-16 14:00:20|1133.4|1133|1133|1132.8|1133.4|1133|1133|1132.8|964
1637071230000|2021-11-16 14:00:30|1132.8|1132.6|1132.8|1132.2|1133|1132.6|1132.4|1132.2|2379
1637071240000|2021-11-16 14:00:40|1132.6|1132|1132.4|1132|1132.6|1132.2|1132.2|1132|353
1637071250000|2021-11-16 14:00:50|1132.2||1132.2||1132.2||1132.2||0
1637071260000|2021-11-16 14:01:00|1132.4|1131.8|1132.4|1132|1132.4|1132.2|1132|1131.8|1861
1637071270000|2021-11-16 14:01:10|1132.2|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.8|0
1637071300000|2021-11-16 14:01:40|1132.2|1131.8|1132.4|1132.2|1132.6|1132.2|1132.2|1131.8|2671
1637071310000|2021-11-16 14:01:50|1132.2|1132|1132.2|1131.8|1132.2|1132|1132|1131.8|5343
1637071330000|2021-11-16 14:02:10|1132|1131.6|1132|1131.6|1132.2|1131.8|1131.8|1131.6|0
1637071340000|2021-11-16 14:02:20|1131.8|1131.8|1132|1131.8|1132.2|1131.8|1131.8|1131.6|892
1637071350000|2021-11-16 14:02:30|1132.2|1132|1132.4|1132|1132.4|1132|1132.2|1132|932
1637071360000|2021-11-16 14:02:40|1132.2|1131.8|1132.8|1132.2|1132.8|1132.2|1132.2|1131.8|200
1637071370000|2021-11-16 14:02:50|1132.6|1132.4|1132.8|1132.2|1132.8|1132.4|1132.4|1132.2|4231
1637071380000|2021-11-16 14:03:00||1132.4||1132.4||1132.4||1132.2|0
1637071390000|2021-11-16 14:03:10|1132.6|1132.6|1132.8|1132.4|1132.8|1132.6|1132.6|1132.2|206
1637071400000|2021-11-16 14:03:20|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|200
1637071410000|2021-11-16 14:03:30|1132.6||1132.6||1132.6||1132.6||0
1637071420000|2021-11-16 14:03:40|1132.8|1132.2|1132.8|1132.4|1132.8|1132.4|1132.8|1132.2|0
1637071430000|2021-11-16 14:03:50||1132.6||1132.4||1132.6||1132.4|595
1637071440000|2021-11-16 14:04:00|1132.6|1132.2|1132.4|1132.2|1132.6|1132.2|1132.4|1132.2|0
1637071460000|2021-11-16 14:04:20|1132.6|1132.4|1132.8|1132.4|1133|1132.6|1132.6|1132.4|5825
1637071470000|2021-11-16 14:04:30|1133|1132.6|1133.4|1133|1133.4|1133|1133|1132.6|423
1637071480000|2021-11-16 14:04:40|1133.2|1132.8|1132.8|1132.4|1133.2|1132.8|1132.8|1132.4|4174
1637071490000|2021-11-16 14:04:50||1132.6||1132.6||1132.6||1132.4|0
1637071500000|2021-11-16 14:05:00|1133|1132.4|1133|1132.8|1133.2|1132.8|1133|1132.4|6933
1637071510000|2021-11-16 14:05:10|1133.2||1133.2||1133.2||1133.2||0
1637071520000|2021-11-16 14:05:20|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|0
1637071530000|2021-11-16 14:05:30|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1132.8|0
1637071540000|2021-11-16 14:05:40|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133|1132.8|1000
1637071550000|2021-11-16 14:05:50|1133|1132.6|1132.8|1132.6|1133|1132.6|1132.8|1132.6|792
1637071560000|2021-11-16 14:06:00|1132.6|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|864
1637071570000|2021-11-16 14:06:10|1133|1132.6|1132.8|1132.4|1133|1132.6|1132.6|1132.4|340
1637071580000|2021-11-16 14:06:20|1132.6|1132.6|1132.8|1132.4|1132.8|1132.6|1132.6|1132.4|1294
1637071590000|2021-11-16 14:06:30|1133|1132.6|1133.4|1132.8|1133.4|1133|1133|1132.6|3125
1637071600000|2021-11-16 14:06:40|1133.2|1133|1133.4|1133.2|1133.6|1133.2|1133.2|1133|594
1637071630000|2021-11-16 14:07:10|1133.2|1133|1133|1132.6|1133.2|1133|1132.8|1132.6|1064
1637071640000|2021-11-16 14:07:20|1132.8|1132.4|1132.6|1132.4|1132.8|1132.4|1132.4|1132.2|4889
1637071650000|2021-11-16 14:07:30|1132.4|1132.2|1132|1131.6|1132.6|1132.2|1131.6|1130.8|53505
1637071660000|2021-11-16 14:07:40|1131.8|1131.8|1131.8|1131.6|1132.2|1131.8|1131.6|1131.4|11207
1637071670000|2021-11-16 14:07:50|1132|1131.8|1132.2|1131.8|1132.2|1131.8|1131.8|1131.6|5735
1637071690000|2021-11-16 14:08:10|1132||1132||1132||1132||0
1637071700000|2021-11-16 14:08:20|1132.2|1132|1132.2|1131.8|1132.2|1132|1132.2|1131.8|1543
1637071720000|2021-11-16 14:08:40|1132|1131.6|1132|1131.8|1132.2|1131.8|1131.8|1131.6|1411
1637071730000|2021-11-16 14:08:50|1132.2|1131.6|1132.2|1131.8|1132.2|1131.8|1132|1131.6|0
1637071740000|2021-11-16 14:09:00||1131.6||1131.6||1131.6||1131.6|0
1637071750000|2021-11-16 14:09:10|1132|1131.8|1131.8|1131.6|1132|1132|1131.8|1131.6|1873
1637071760000|2021-11-16 14:09:20|1132||1132||1132||1132||0
1637071780000|2021-11-16 14:09:40|1131.8|1131.4|1131.4|1131.2|1131.8|1131.4|1131.4|1131.2|874
1637071790000|2021-11-16 14:09:50|1131.6|1131.4|1131.6|1131.2|1131.6|1131.4|1131.6|1131.2|0
1637071800000|2021-11-16 14:10:00|1131.8|1131.4|1131.8|1131.6|1131.8|1131.6|1131.8|1131.4|1028
1637071810000|2021-11-16 14:10:10|1131.6|1131.4|1131.6|1131.2|1131.6|1131.4|1131.6|1131.2|302
1637071830000|2021-11-16 14:10:30|1131.4|1131.4|1131.6|1131.4|1131.6|1131.4|1131.4|1131.4|0
1637071840000|2021-11-16 14:10:40|1131.4|1131.2|1131.6|1131.4|1131.6|1131.4|1131.4|1131.2|500
1637071850000|2021-11-16 14:10:50|1131.8|1131.2|1132|1131.8|1132|1131.8|1131.8|1131.2|2561
1637071860000|2021-11-16 14:11:00|1132.2|1132|1132|1131.8|1132.2|1132|1132|1131.8|2214
1637071870000|2021-11-16 14:11:10|1131.8|1131.6|1131.8|1131.6|1131.8|1131.6|1131.8|1131.6|481
1637071890000|2021-11-16 14:11:30|1131.6|1131.4|1131.6|1131.2|1131.6|1131.4|1131.4|1131|651
1637071910000|2021-11-16 14:11:50|1131.8|1131.4|1131.6|1131.4|1131.8|1131.6|1131.6|1131.4|2999
1637071920000|2021-11-16 14:12:00|1131.8|1131.6|1131.8|1131.4|1131.8|1131.6|1131.6|1131.4|680
1637071930000|2021-11-16 14:12:10|1131.6|1131.2|1131.2|1131|1131.6|1131.4|1131.2|1131|821
1637071940000|2021-11-16 14:12:20|1131.4|1131.2|1131.4|1131|1131.4|1131.2|1131.4|1131|0
1637071960000|2021-11-16 14:12:40||1131.2||1131.2||1131.2||1131.2|0
1637071970000|2021-11-16 14:12:50|1131.2|1131|1131.4|1131|1131.4|1131.2|1131|1130.6|3195
1637072010000|2021-11-16 14:13:30||1131.2||1131.2||1131.2||1131.2|0
1637072020000|2021-11-16 14:13:40|1131.6||1131.4||1131.8||1131.4||2493
1637072030000|2021-11-16 14:13:50||1131||1131.2||1131.2||1131|0
1637072040000|2021-11-16 14:14:00||1131||1131||1131||1131|300
1637072070000|2021-11-16 14:14:30||1131.2||1131.2||1131.2||1131.2|0
1637072090000|2021-11-16 14:14:50|1131.6|1131.4|1131.6|1131.2|1131.6|1131.4|1131.4|1131.2|2514
1637072100000|2021-11-16 14:15:00||1131.4||1131.4||1131.4||1131.4|0
1637072110000|2021-11-16 14:15:10|1131.8|1131.6|1132|1131.6|1132.2|1131.8|1131.8|1131.6|6211
1637072120000|2021-11-16 14:15:20||1131.8||1131.8||1131.8||1131.8|0
1637072130000|2021-11-16 14:15:30|1132.2|1132|1132.2|1131.8|1132.2|1132|1132.2|1131.8|3984
1637072140000|2021-11-16 14:15:40|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.4|2210
1637072150000|2021-11-16 14:15:50|1131.6|1131.2|1131.6|1131.2|1131.8|1131.4|1131.4|1131|1253
1637072160000|2021-11-16 14:16:00||1131||1131||1131||1131|0
1637072170000|2021-11-16 14:16:10|1131.4||1131.2||1131.4||1131.2||25
1637072180000|2021-11-16 14:16:20|1131|1130.8|1131|1130.6|1131|1130.8|1131|1130.6|195
1637072210000|2021-11-16 14:16:50|1131.2|1130.8|1131.2|1131|1131.2|1131|1131.2|1130.8|1878
1637072220000|2021-11-16 14:17:00||1130.8||1130.8||1130.8||1130.8|0
1637072230000|2021-11-16 14:17:10|1131.4|1131|1131.6|1131.2|1131.6|1131.2|1131.4|1131|1793
1637072240000|2021-11-16 14:17:20|1131.4|1131|1131|1130.8|1131.4|1131|1131|1130.8|135
1637072250000|2021-11-16 14:17:30||1130.6||1130.6||1130.6||1130.6|382
1637072260000|2021-11-16 14:17:40|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.6|0
1637072270000|2021-11-16 14:17:50|1131|1131|1131.2|1130.8|1131.2|1131|1131|1130.6|59
1637072280000|2021-11-16 14:18:00|1131|1130.6|1131|1130.6|1131|1130.6|1131|1130.6|0
1637072290000|2021-11-16 14:18:10|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|284
1637072300000|2021-11-16 14:18:20||1130.6||1130.6||1130.6||1130.6|0
1637072310000|2021-11-16 14:18:30|1131|1130.4|1130.6|1130.2|1131|1130.4|1130.6|1130.2|126
1637072320000|2021-11-16 14:18:40|1130.8|1130.4|1130.2|1130|1130.8|1130.4|1130.2|1130|2805
1637072330000|2021-11-16 14:18:50|1130.4|1130.2|1130.8|1130.6|1130.8|1130.6|1130.4|1130.2|6672
1637072340000|2021-11-16 14:19:00||1130.4||1130.4||1130.4||1130.4|293
1637072350000|2021-11-16 14:19:10|1131|1130.6|1130.8|1130.4|1131|1130.8|1130.8|1130.4|1403
1637072360000|2021-11-16 14:19:20|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|0
1637072380000|2021-11-16 14:19:40|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1130|0
1637072390000|2021-11-16 14:19:50|1130.6|1130.2|1130.6|1130.2|1130.6|1130.4|1130.6|1130.2|21
1637072400000|2021-11-16 14:20:00|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.2|10
1637072410000|2021-11-16 14:20:10|1130.6|1130.2|1130.8|1130.4|1130.8|1130.6|1130.6|1130.2|509
1637072420000|2021-11-16 14:20:20|1130.6|1130.6|1130.8|1130.4|1130.8|1130.6|1130.6|1130.4|285
1637072430000|2021-11-16 14:20:30|1130.6|1130.2|1130.6|1130.2|1130.8|1130.2|1130.4|1130.2|3
1637072440000|2021-11-16 14:20:40|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|1657
1637072460000|2021-11-16 14:21:00|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.4|1130.2|0
1637072480000|2021-11-16 14:21:20|1130.4|1130.4|1130.8|1130.4|1130.8|1130.4|1130.4|1130|1995
1637072490000|2021-11-16 14:21:30|1130.6|1130.2|1130.8|1130.4|1130.8|1130.6|1130.6|1130.2|392
1637072500000|2021-11-16 14:21:40|1130.6|1130.2|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|1149
1637072510000|2021-11-16 14:21:50|1130.6|1130.2|1130.2|1130|1130.8|1130.2|1130.2|1130|516
1637072520000|2021-11-16 14:22:00|1130|1129.8|1130.4|1130|1130.4|1130|1129.8|1129.6|2867
1637072530000|2021-11-16 14:22:10|1130.2||1130.2||1130.2||1130.2||0
1637072540000|2021-11-16 14:22:20|1130|1129.8|1129.8|1129.4|1130.2|1130|1129.6|1129.4|584
1637072550000|2021-11-16 14:22:30|1129.6||1129.6||1129.6||1129.6||0
1637072570000|2021-11-16 14:22:50|1129.8|1129.6|1129.8|1129.4|1129.8|1129.6|1129.6|1129.4|841
1637072580000|2021-11-16 14:23:00|1130|1129.6|1130|1129.4|1130|1129.6|1129.8|1129.4|1216
1637072590000|2021-11-16 14:23:10|1129.8||1129.8||1129.8||1129.8||0
1637072600000|2021-11-16 14:23:20|1129.6||1129.8||1129.8||1129.6||10
1637072620000|2021-11-16 14:23:40|1130|1129.6|1131|1130.6|1131.2|1130.8|1130|1129.6|3545
1637072630000|2021-11-16 14:23:50|1131.2|1130.8|1130.8|1130.6|1131.2|1130.8|1130.8|1130.6|1397
1637072640000|2021-11-16 14:24:00|1131|1130.4|1130.8|1130.6|1131|1130.6|1130.8|1130.4|351
1637072650000|2021-11-16 14:24:10|1130.6|1130.4|1130.4|1130.2|1130.8|1130.4|1130.4|1130.2|1060
1637072680000|2021-11-16 14:24:40|1130.6|1130.4|1131|1130.6|1131|1130.6|1130.6|1130.4|3661
1637072690000|2021-11-16 14:24:50|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|0
1637072700000|2021-11-16 14:25:00||1130.6||1130.6||1130.6||1130.6|0
1637072710000|2021-11-16 14:25:10|1131|1130.8|1131.2|1130.6|1131.2|1130.8|1130.8|1130.6|24
1637072720000|2021-11-16 14:25:20||1130.8||1131||1131||1130.8|0
1637072730000|2021-11-16 14:25:30|1131.4|1131.2|1131.2|1130.8|1131.4|1131.2|1131|1130.6|330
1637072740000|2021-11-16 14:25:40|1131|1130.6|1131|1130.6|1131.2|1130.8|1130.8|1130.6|0
1637072760000|2021-11-16 14:26:00|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|912
1637072780000|2021-11-16 14:26:20|1130.4|1130.4|1130.6|1130.2|1130.6|1130.4|1130.4|1130.2|571
1637072790000|2021-11-16 14:26:30|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1457
1637072800000|2021-11-16 14:26:40|1130.6|1130.2|1130.4|1130.2|1130.6|1130.2|1130.4|1130.2|472
1637072810000|2021-11-16 14:26:50|1130.2|1130|1130|1129.6|1130.2|1130|1130|1129.6|449
1637072820000|2021-11-16 14:27:00|1129.8|1129.8|1130|1129.8|1130|1129.8|1129.8|1129.8|0
1637072830000|2021-11-16 14:27:10||1129.6||1129.8||1129.8||1129.6|0
1637072840000|2021-11-16 14:27:20|1130.2|1130|1130.2|1129.8|1130.4|1130.2|1130.2|1129.8|1646
1637072850000|2021-11-16 14:27:30|1130||1130.2||1130.2||1130||0
1637072860000|2021-11-16 14:27:40|1130|1130|1130.2|1129.8|1130.4|1130|1130|1129.8|0
1637072870000|2021-11-16 14:27:50|1130.4|1130|1130.4|1130.2|1130.6|1130.2|1130.4|1130|234
1637072890000|2021-11-16 14:28:10|1130.6||1130.4||1130.6||1130.4||0
1637072900000|2021-11-16 14:28:20|1130.6|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|285
1637072910000|2021-11-16 14:28:30||1130.4||1130.4||1130.4||1130.4|0
1637072920000|2021-11-16 14:28:40|1130.4|1130.2|1130.6|1130.2|1130.6|1130.2|1130.4|1130.2|41
1637072940000|2021-11-16 14:29:00|1130.4||1130.4||1130.4||1130.4||0
1637072950000|2021-11-16 14:29:10||1130||1130||1130||1130|1301
1637072960000|2021-11-16 14:29:20|1130.2|1130.2|1130.4|1130|1130.4|1130.2|1130.2|1130|0
1637072970000|2021-11-16 14:29:30|1130.2|1129.8|1130.4|1130|1130.4|1130|1130.2|1129.8|0
1637072980000|2021-11-16 14:29:40|1130.2|1130.2|1130.4|1130.2|1130.4|1130.2|1130.2|1130.2|190
1637073000000|2021-11-16 14:30:00|1130.6|1130.4|1130|1129.6|1130.6|1130.4|1129.8|1129.4|5808
1637073010000|2021-11-16 14:30:10|1129.8|1129.4|1129.2|1128.8|1129.8|1129.4|1129|1128.8|7629
1637073020000|2021-11-16 14:30:20|1129.4|1129|1129.2|1128.8|1129.6|1129.2|1129.2|1128.8|2239
1637073030000|2021-11-16 14:30:30|1129|1128.6|1128.8|1128.4|1129|1128.6|1128.6|1128.2|10269
1637073040000|2021-11-16 14:30:40|1129|1128.6|1130|1129.6|1130|1129.6|1129|1128.6|5855
1637073050000|2021-11-16 14:30:50|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.8|1129.4|1058
1637073060000|2021-11-16 14:31:00|1129.8|1129.8|1130.4|1130|1130.6|1130.2|1129.8|1129.8|1126
1637073070000|2021-11-16 14:31:10|1130.6|1130.2|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|0
1637073080000|2021-11-16 14:31:20|1130.8|1130.4|1129.8|1129.6|1130.8|1130.4|1129.8|1129.6|5246
1637073090000|2021-11-16 14:31:30|1130||1130||1130||1129.8||0
1637073100000|2021-11-16 14:31:40|1129.8|1129.4|1129.8|1129.4|1130|1129.6|1129.4|1129|1629
1637073110000|2021-11-16 14:31:50|1130|1129.2|1129|1128.6|1130|1129.2|1128.4|1128|11684
1637073120000|2021-11-16 14:32:00|1128.8|1128.4|1128.8|1128.4|1129|1128.6|1128.8|1128.4|0
1637073130000|2021-11-16 14:32:10|1128.6|1128.2|1128.6|1128.2|1128.6|1128.4|1128.4|1128|285
1637073140000|2021-11-16 14:32:20|1128.8|1128.4|1129.2|1128.8|1129.4|1129|1128.8|1128.4|3431
1637073150000|2021-11-16 14:32:30|1129.4|1128.6|1129.4|1129|1129.6|1129|1129.4|1128.6|0
1637073160000|2021-11-16 14:32:40|1129.6|1129.2|1129.8|1129.4|1129.8|1129.4|1129.6|1129.2|397
1637073170000|2021-11-16 14:32:50|1129.6|1129.2|1129.6|1129|1129.6|1129.2|1129.4|1129|540
1637073180000|2021-11-16 14:33:00|1129.8|1129.2|1128.6|1128.2|1129.8|1129.4|1128.4|1128|11120
1637073190000|2021-11-16 14:33:10|1128.8|1128.4|1128.8|1128.6|1129|1128.6|1128.8|1128.4|784
1637073200000|2021-11-16 14:33:20|1129|1128.8|1129|1128.6|1129|1128.8|1128.8|1128.6|784
1637073210000|2021-11-16 14:33:30|1129.2|1128.8|1128.8|1128.4|1129.2|1129|1128.4|1128|5278
1637073220000|2021-11-16 14:33:40|1129|1128.6|1128.8|1128.2|1129|1128.8|1128.8|1128.2|0
1637073230000|2021-11-16 14:33:50|1128.6|1128.4|1128.6|1128.2|1128.6|1128.4|1128.6|1128.2|0
1637073240000|2021-11-16 14:34:00|1128.8|1128.4|1128.6|1128.4|1128.8|1128.4|1128.6|1128.2|1599
1637073250000|2021-11-16 14:34:10|1128.8|1128.6|1128.8|1128.4|1129.2|1129|1128.6|1128.2|3475
1637073260000|2021-11-16 14:34:20|1128.6|1128.2|1127.6|1127.2|1128.6|1128.4|1127.6|1127|13369
1637073270000|2021-11-16 14:34:30|1127.8|1127.4|1127.2|1126.8|1128|1127.6|1127.2|1126.8|1639
1637073280000|2021-11-16 14:34:40|1127.4|1127|1127.2|1126.8|1127.4|1127|1127.2|1126.8|1221
1637073290000|2021-11-16 14:34:50|1127|1126.6|1127.2|1126.6|1127.2|1126.8|1126.8|1126.4|1369
1637073300000|2021-11-16 14:35:00|1127|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|0
1637073310000|2021-11-16 14:35:10|1126.8|1126.4|1127|1126.6|1127|1126.8|1126.8|1126.4|284
1637073320000|2021-11-16 14:35:20|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126|1125.8|6149
1637073330000|2021-11-16 14:35:30|1127|1126.6|1126.4|1126|1127.2|1126.8|1126.4|1126|4623
1637073340000|2021-11-16 14:35:40|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1125.8|1125.4|3922
1637073350000|2021-11-16 14:35:50|1125.8|1125.4|1125.4|1125.2|1126|1125.4|1125.4|1125.2|3649
1637073360000|2021-11-16 14:36:00|1125.6|1125.4|1125.8|1125.4|1126|1125.6|1125.6|1125.2|794
1637073370000|2021-11-16 14:36:10|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|677
1637073380000|2021-11-16 14:36:20|1126|1125.6|1126.2|1125.8|1126.2|1126|1125.8|1125.6|5249
1637073390000|2021-11-16 14:36:30|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1125.8|1125.4|966
1637073400000|2021-11-16 14:36:40|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.6|1125.4|3678
1637073410000|2021-11-16 14:36:50|1125.6||1125.8||1125.8||1125.6||500
1637073420000|2021-11-16 14:37:00|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1125.8|1125.6|1377
1637073430000|2021-11-16 14:37:10|1126|1125.6|1126.2|1125.8|1126.2|1126|1126|1125.6|934
1637073440000|2021-11-16 14:37:20|1126|1125.6|1125.8|1125.6|1126.2|1125.6|1125.8|1125.2|2152
1637073450000|2021-11-16 14:37:30|1126|1125.4|1125.8|1125.4|1126.2|1125.8|1125.6|1125.4|1570
1637073460000|2021-11-16 14:37:40|1126|1125.6|1126|1125.6|1126|1125.8|1126|1125.6|2478
1637073470000|2021-11-16 14:37:50|1125.8|1125.4|1125.8|1125.2|1125.8|1125.4|1125.6|1125.2|1077
1637073480000|2021-11-16 14:38:00|1126|1125.4|1125|1124.6|1126|1125.4|1125|1124.6|18426
1637073490000|2021-11-16 14:38:10|1124.8|1124.8|1125.2|1125|1125.4|1125|1124.8|1124.8|1500
1637073500000|2021-11-16 14:38:20|1125|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.6|120
1637073510000|2021-11-16 14:38:30|1125|1124.6|1124.8|1124.4|1125|1124.6|1124.4|1124.2|1413
1637073520000|2021-11-16 14:38:40|1124.6|1124.2|1125|1124.6|1125|1124.8|1124.4|1124|11968
1637073530000|2021-11-16 14:38:50|1124.8|1124.4|1124.8|1124.4|1125|1124.6|1124.8|1124.4|0
1637073540000|2021-11-16 14:39:00|1125|1124.6|1125|1124.6|1125|1124.8|1124.8|1124.4|70
1637073550000|2021-11-16 14:39:10|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.4|0
1637073560000|2021-11-16 14:39:20|1124.6|1124.2|1124|1123.6|1124.6|1124.2|1124|1123.4|2496
1637073570000|2021-11-16 14:39:30|1124.2|1123.8|1124.2|1123.8|1124.4|1124|1124|1123.8|785
1637073580000|2021-11-16 14:39:40|1124|1123.6|1124|1123.6|1124.4|1124|1123.8|1123.4|6946
1637073590000|2021-11-16 14:39:50|1124.2|1123.8|1124.2|1123.8|1124.4|1124|1124.2|1123.8|0
1637073600000|2021-11-16 14:40:00|1124.4|1123.6|1124.2|1123.8|1124.4|1124|1123.8|1123.2|482
1637073610000|2021-11-16 14:40:10|1124|1123.6|1123.4|1123.2|1124|1123.6|1123.4|1123.2|6979
1637073620000|2021-11-16 14:40:20|1123.6||1123.6||1123.6||1123.4||1857
1637073630000|2021-11-16 14:40:30|1123.4|1123|1122.8|1122.4|1123.4|1123|1122.8|1122.4|2260
1637073640000|2021-11-16 14:40:40||1122.2||1122.4||1122.4||1122.2|0
1637073650000|2021-11-16 14:40:50|1122.6|1122.2|1122.6|1122.4|1122.8|1122.6|1122.6|1122.2|6832
1637073660000|2021-11-16 14:41:00|1122.4|1122.2|1122.4|1122|1122.6|1122.4|1122.4|1121.8|2744
1637073670000|2021-11-16 14:41:10|1122.2|1122.2|1122.2|1121.8|1122.6|1122.4|1122.2|1121.8|1465
1637073680000|2021-11-16 14:41:20|1122.4|1121.6|1122.8|1122.2|1122.8|1122.4|1122.2|1121.6|3401
1637073690000|2021-11-16 14:41:30|1122.6|1122.4|1123|1122.6|1123|1122.8|1122.6|1122.4|1070
1637073700000|2021-11-16 14:41:40|1123.2|1122.8|1123.4|1123|1123.6|1123|1123|1122.6|4213
1637073710000|2021-11-16 14:41:50|1123.6||1123.6||1123.6||1123.4||0
1637073720000|2021-11-16 14:42:00|1123.8|1123.2|1124|1123.6|1124|1123.8|1123.8|1123.2|4326
1637073730000|2021-11-16 14:42:10|1123.8||1124||1124||1123.8||500
1637073740000|2021-11-16 14:42:20|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|0
1637073750000|2021-11-16 14:42:30|1124|1123.6|1123.4|1122.8|1124|1123.6|1123.4|1122.8|781
1637073760000|2021-11-16 14:42:40|1123.2|1122.2|1122.8|1122.4|1123.2|1122.8|1122.6|1122.2|20936
1637073770000|2021-11-16 14:42:50|1123|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.4|515
1637073780000|2021-11-16 14:43:00|1122.8|1122.4|1122.8|1122.2|1123|1122.4|1122.6|1122.2|0
1637073790000|2021-11-16 14:43:10|1122.6|1122.4|1122.8|1122.4|1122.8|1122.4|1122.4|1122.2|520
1637073800000|2021-11-16 14:43:20||1122.2||1122.4||1122.4||1122.2|0
1637073810000|2021-11-16 14:43:30|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1637073820000|2021-11-16 14:43:40|1122.8|1122.4|1122.8|1122.6|1123|1122.6|1122.8|1122.4|4799
1637073830000|2021-11-16 14:43:50|1122.6|1122.4|1122.4|1122|1122.6|1122.6|1122.4|1122|2321
1637073840000|2021-11-16 14:44:00|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.6|1122|90
1637073850000|2021-11-16 14:44:10||1122.4||1122.4||1122.4||1122.4|28
1637073860000|2021-11-16 14:44:20|1122.8|1122.6|1123.2|1122.8|1123.2|1122.8|1122.8|1122.6|2056
1637073870000|2021-11-16 14:44:30|1123.4|1123|1123.2|1123|1123.6|1123.2|1123.2|1123|5434
1637073880000|2021-11-16 14:44:40|1123.4|1122.8|1123.4|1123|1123.4|1123|1123|1122.6|1036
1637073890000|2021-11-16 14:44:50|1123.6|1123.2|1124|1123.4|1124|1123.4|1123.6|1123.2|3728
1637073900000|2021-11-16 14:45:00|1124.2|1123.6|1124.4|1124|1124.6|1124|1124.2|1123.6|576
1637073910000|2021-11-16 14:45:10|1124.6|1124.2|1125.2|1124.8|1125.4|1124.8|1124.6|1124.2|0
1637073920000|2021-11-16 14:45:20|1125.4||1125.2||1125.4||1125.2||0
1637073930000|2021-11-16 14:45:30|1125.6|1125|1125.8|1125.4|1125.8|1125.4|1125.4|1125|7143
1637073950000|2021-11-16 14:45:50|1125.6|1125.2|1127|1126.4|1127|1126.4|1125.6|1125.2|8458
1637073960000|2021-11-16 14:46:00|1127.2|1126.6|1126.8|1126.4|1127.2|1126.8|1126.6|1126.2|536
1637073970000|2021-11-16 14:46:10|1126.6|1126.2|1126.6|1126.2|1126.8|1126.2|1126.4|1126.2|693
1637073980000|2021-11-16 14:46:20|1126.4|1126|1126.4|1126|1126.6|1126|1126.2|1125.8|21
1637074000000|2021-11-16 14:46:40|1126.2|1125.8|1126.4|1126|1126.6|1126.2|1126.2|1125.8|2603
1637074010000|2021-11-16 14:46:50|1126.2||1126.4||1126.4||1126.2||0
1637074020000|2021-11-16 14:47:00|1126.2|1125.8|1126.4|1125.8|1126.4|1125.8|1126.2|1125.8|0
1637074030000|2021-11-16 14:47:10|1126.2||1126.4||1126.4||1126.2||0
1637074040000|2021-11-16 14:47:20|1126.6|1126|1126.6|1126.4|1126.6|1126.4|1126.6|1126|545
1637074050000|2021-11-16 14:47:30||1126.2||1126.2||1126.4||1126.2|842
1637074060000|2021-11-16 14:47:40|1126.8|1126.4|1126.4|1126|1127|1126.6|1126.2|1126|16744
1637074070000|2021-11-16 14:47:50|1126.6||1126.4||1126.6||1126.4||0
1637074080000|2021-11-16 14:48:00|1126.6|1126.2|1126.6|1126.2|1126.6|1126.4|1126.4|1126|1265
1637074090000|2021-11-16 14:48:10|1126.4|1126.4|1126.4|1126|1126.4|1126.4|1126.2|1126|10
1637074100000|2021-11-16 14:48:20|1126.6|1126.2|1126.6|1126.2|1126.6|1126.4|1126.6|1126.2|1219
1637074110000|2021-11-16 14:48:30|1126.8|1126.4|1127|1126.8|1127|1126.8|1126.8|1126.4|4856
1637074130000|2021-11-16 14:48:50|1126.8|1126.6|1126.6|1126.4|1126.8|1126.6|1126.4|1126|1298
1637074140000|2021-11-16 14:49:00|1126.8|1126.6|1127.4|1127|1127.6|1127.2|1126.8|1126.6|6119
1637074150000|2021-11-16 14:49:10|1127.2|1126.8|1126.6|1126.2|1127.2|1126.8|1126.4|1126.2|3637
1637074160000|2021-11-16 14:49:20|1126.4||1126.4||1126.6||1126.4||0
1637074180000|2021-11-16 14:49:40|1126.6|1126.4|1127.2|1126.6|1127.2|1126.6|1126.6|1126.4|6225
1637074190000|2021-11-16 14:49:50|1127|1126.4|1126.8|1126.4|1127|1126.4|1126.6|1126.4|1485
1637074200000|2021-11-16 14:50:00|1127|1126.6|1126.8|1126.2|1127.2|1126.8|1126.6|1126.2|1
1637074210000|2021-11-16 14:50:10||1126.4||1126.4||1126.4||1126.2|0
1637074220000|2021-11-16 14:50:20|1126.6|1126.2|1126.8|1126.2|1126.8|1126.4|1126.4|1126.2|11
1637074230000|2021-11-16 14:50:30|1126.6|1126|1126|1125.6|1126.6|1126|1126|1125.6|4603
1637074240000|2021-11-16 14:50:40|1125.8||1126||1126||1125.8||0
1637074250000|2021-11-16 14:50:50|1125.8||1126||1126||1125.8||650
1637074260000|2021-11-16 14:51:00|1125.8|1125.4|1125.4|1125.2|1125.8|1125.4|1125.2|1124.8|1000
1637074270000|2021-11-16 14:51:10|1125.2|1125|1125.4|1124.8|1125.4|1125|1125.2|1124.8|0
1637074290000|2021-11-16 14:51:30|1125.2||1125.4||1125.4||1125.2||0
1637074300000|2021-11-16 14:51:40|1125.2|1125|1125.2|1124.8|1125.4|1125.2|1125.2|1124.8|112
1637074310000|2021-11-16 14:51:50|1125.4|1125|1125.4|1125|1125.8|1125.4|1125.4|1125|1538
1637074320000|2021-11-16 14:52:00|1125.6||1125.4||1125.6||1125.4||0
1637074330000|2021-11-16 14:52:10|1125.6|1125.2|1125.6|1125.2|1125.6|1125.4|1125.6|1125.2|451
1637074340000|2021-11-16 14:52:20|1125.4|1125.4|1125.8|1125.4|1125.8|1125.4|1125.4|1125.2|1500
1637074350000|2021-11-16 14:52:30|1125.6|1125.2|1125.6|1125.4|1125.6|1125.4|1125.6|1125.2|0
1637074360000|2021-11-16 14:52:40|1125.8|1125.6|1126.6|1126.2|1126.8|1126.2|1125.8|1125.4|1058
1637074370000|2021-11-16 14:52:50|1126.4|1126|1126.4|1125.8|1126.4|1126.2|1125.8|1125.6|2000
1637074380000|2021-11-16 14:53:00|1126.2|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|0
1637074390000|2021-11-16 14:53:10|1126|1125.6|1126.2|1125.6|1126.6|1126.2|1126|1125.6|4280
1637074400000|2021-11-16 14:53:20|1126|1125.8|1126.2|1125.8|1126.4|1125.8|1126|1125.6|0
1637074410000|2021-11-16 14:53:30|1126.4|1125.6|1126.2|1125.6|1126.4|1125.8|1126.2|1125.6|0
1637074420000|2021-11-16 14:53:40|1126.4|1125.8|1127.4|1126.8|1127.4|1126.8|1126.4|1125.8|1920
1637074430000|2021-11-16 14:53:50|1127.2|1126.6|1127|1126.4|1127.2|1126.6|1126.6|1126.2|571
1637074440000|2021-11-16 14:54:00|1127.2|1126.6|1127|1126.6|1127.4|1127|1127|1126.6|1375
1637074450000|2021-11-16 14:54:10|1126.8||1127||1127||1126.8||0
1637074460000|2021-11-16 14:54:20|1126.8|1126.4|1126.8|1126.4|1127.2|1127|1126.4|1126.2|2140
1637074470000|2021-11-16 14:54:30|1126.6|1126.2|1126.6|1126|1126.8|1126.2|1126.4|1125.8|500
1637074480000|2021-11-16 14:54:40|1126.4|1126.2|1126.2|1125.8|1126.4|1126.4|1126.2|1125.8|0
1637074490000|2021-11-16 14:54:50|1126.4|1126|1126.4|1126|1126.4|1126.2|1126.2|1126|556
1637074500000|2021-11-16 14:55:00|1126.6|1126.2|1126.6|1126.2|1126.8|1126.4|1126.4|1126|3679
1637074510000|2021-11-16 14:55:10|1126.4|1126|1126.4|1126|1126.6|1126.4|1126.2|1126|1534
1637074520000|2021-11-16 14:55:20|1126.2|1126.2|1126.6|1126.2|1126.6|1126.2|1126.2|1126|983
1637074530000|2021-11-16 14:55:30|1126.4|1126.4|1126.6|1126|1126.8|1126.6|1126.4|1126|0
1637074540000|2021-11-16 14:55:40|1126.4|1126.2|1126.8|1126.2|1126.8|1126.4|1126.4|1126.2|1
1637074550000|2021-11-16 14:55:50|1126.6|1126.4|1126.6|1126.2|1126.8|1126.6|1126.6|1126.2|0
1637074560000|2021-11-16 14:56:00|1126.8|1126.4|1126.8|1126.4|1126.8|1126.6|1126.8|1126.2|0
1637074570000|2021-11-16 14:56:10|1126.6|1126.6|1127|1126.6|1127|1126.8|1126.6|1126.6|1015
1637074580000|2021-11-16 14:56:20||1126.8||1126.6||1126.8||1126.6|0
1637074590000|2021-11-16 14:56:30|1126.8||1127||1127||1126.8||0
1637074600000|2021-11-16 14:56:40|1127.2|1126.8|1127|1126.6|1127.6|1127.2|1126.8|1126.6|5737
1637074610000|2021-11-16 14:56:50|1127.2|1126.8|1127.6|1127.2|1127.6|1127.2|1127|1126.6|0
1637074620000|2021-11-16 14:57:00|1127.8|1127.4|1127.6|1127.2|1127.8|1127.4|1127.4|1127|0
1637074630000|2021-11-16 14:57:10|1127.4|1127|1127.4|1127|1127.4|1127.2|1127.2|1126.6|0
1637074640000|2021-11-16 14:57:20|1127.2|1126.8|1127.2|1126.8|1127.2|1127|1127|1126.6|0
1637074650000|2021-11-16 14:57:30|1127|1126.6|1127|1126.6|1127.2|1126.8|1126.8|1126.6|0
1637074660000|2021-11-16 14:57:40|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|0
1637074670000|2021-11-16 14:57:50|1127|1126.6|1126.6|1126.2|1127|1126.6|1126.6|1126.2|527
1637074680000|2021-11-16 14:58:00|1126.8|1126.4|1126.8|1126.2|1127|1126.6|1126.8|1126.2|0
1637074690000|2021-11-16 14:58:10|1127|1126.4|1127|1126.4|1127|1126.6|1126.8|1126.4|478
1637074700000|2021-11-16 14:58:20|1127.2|1126.6|1127|1126.6|1127.2|1126.8|1127|1126.4|99
1637074730000|2021-11-16 14:58:50|1126.8||1127||1127||1126.8||500
1637074750000|2021-11-16 14:59:10|1127.2|1126.8|1127|1126.8|1127.4|1127|1127|1126.6|1475
1637074760000|2021-11-16 14:59:20||1126.6||1126.4||1126.6||1126.4|64
1637074770000|2021-11-16 14:59:30|1126.8|1126.6|1126.8|1126.4|1126.8|1126.6|1126.6|1126.2|502
1637074800000|2021-11-16 15:00:00|1127|1126.6|1127|1126.8|1127.2|1126.8|1127|1126.6|4142
1637074810000|2021-11-16 15:00:10|1127.2|1127|1127|1126.6|1127.4|1127|1127|1126.6|129
1637074820000|2021-11-16 15:00:20|1127.2|1126.8|1127.2|1127|1127.4|1127|1127.2|1126.8|2
1637074830000|2021-11-16 15:00:30|1127.4|1127.2|1127.4|1127.2|1127.6|1127.2|1127.4|1127.2|996
1637074840000|2021-11-16 15:00:40|1127.6|1127.4|1127.4|1127.2|1127.8|1127.4|1127.4|1127.2|2
1637074850000|2021-11-16 15:00:50|1127.6|1127.4|1127.6|1127.2|1127.8|1127.4|1127.4|1127.2|0
1637074860000|2021-11-16 15:01:00|1127.4|1127|1126.4|1126.2|1127.4|1127|1126.4|1126|7182
1637074870000|2021-11-16 15:01:10|1126.2|1126|1126.4|1126|1126.6|1126.4|1125.8|1125.4|28608
1637074880000|2021-11-16 15:01:20|1126.6|1126.2|1126.4|1126.2|1126.6|1126.2|1126.4|1125.8|0
1637074890000|2021-11-16 15:01:30|1126.6|1126|1127|1126.6|1127|1126.6|1126.6|1126|2823
1637074900000|2021-11-16 15:01:40|1126.8|1126.4|1127|1126.6|1127.2|1126.6|1126.8|1126.4|500
1637074910000|2021-11-16 15:01:50|1127.2||1127.2||1127.2||1127||0
1637074920000|2021-11-16 15:02:00|1127||1127||1127||1127||0
1637074930000|2021-11-16 15:02:10|1126.8|1126.4|1126.6|1126.4|1126.8|1126.4|1126.4|1126.2|2116
1637074940000|2021-11-16 15:02:20|1126.8|1126.6|1126.8|1126.4|1127|1126.6|1126.6|1126.2|2
1637074950000|2021-11-16 15:02:30||1126.2||1126.4||1126.6||1126.2|0
1637074960000|2021-11-16 15:02:40|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|0
1637074970000|2021-11-16 15:02:50|1127|1126.6|1127|1126.6|1127.4|1126.8|1127|1126.6|618
1637074980000|2021-11-16 15:03:00|1127.2|1126.8|1127.6|1127.2|1127.6|1127.2|1127.2|1126.8|1320
1637074990000|2021-11-16 15:03:10|1127.8|1127.4|1127.8|1127.4|1127.8|1127.6|1127.8|1127.2|1505
1637075000000|2021-11-16 15:03:20|1128|1127.6|1128.2|1127.8|1128.2|1127.8|1128|1127.6|1074
1637075010000|2021-11-16 15:03:30|1128|1128|1128.6|1128.2|1128.8|1128.4|1128|1128|4773
1637075020000|2021-11-16 15:03:40||1128.4||1128.2||1128.4||1128.2|0
1637075030000|2021-11-16 15:03:50|1128.4||1128.6||1128.6||1128.4||0
1637075040000|2021-11-16 15:04:00|1128.4|1128|1127.8|1127.4|1128.4|1128.2|1127.6|1127.4|1651
1637075050000|2021-11-16 15:04:10|1128|1127.6|1128|1127.6|1128.2|1127.8|1127.6|1127.4|0
1637075060000|2021-11-16 15:04:20|1127.8|1127.8|1128|1127.6|1128|1127.8|1127.8|1127.6|0
1637075080000|2021-11-16 15:04:40|1127.8|1127.4|1127.8|1127.2|1127.8|1127.4|1127.4|1127|1628
1637075090000|2021-11-16 15:04:50|1127.6||1127.6||1127.6||1127.6||0
1637075100000|2021-11-16 15:05:00|1127.4|1127|1127.2|1127|1127.4|1127|1127.2|1126.8|0
1637075110000|2021-11-16 15:05:10|1127|1126.8|1126.6|1126.4|1127.2|1126.8|1126.6|1126.2|31
1637075120000|2021-11-16 15:05:20|1126.8|1126.2|1126.4|1126.2|1126.8|1126.2|1126.4|1126|68
1637075130000|2021-11-16 15:05:30|1126.6|1126.4|1126.8|1126.4|1126.8|1126.4|1126.4|1126.4|1580
1637075140000|2021-11-16 15:05:40|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|0
1637075150000|2021-11-16 15:05:50|1126.4|1126|1126.2|1125.6|1126.4|1126|1126|1125.6|772
1637075160000|2021-11-16 15:06:00|1126|1125.4|1125.6|1125.2|1126.2|1125.6|1125.4|1125|34
1637075170000|2021-11-16 15:06:10|1125.4|1125|1125.8|1125.4|1125.8|1125.4|1125.2|1124.8|295
1637075180000|2021-11-16 15:06:20|1125.6||1125.6||1125.8||1125.6||468
1637075190000|2021-11-16 15:06:30|1125.4|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|1000
1637075200000|2021-11-16 15:06:40|1125.4|1125|1125.2|1124.8|1125.4|1125.2|1125|1124.6|11
1637075210000|2021-11-16 15:06:50|1125|1124.6|1125|1124.6|1125.2|1124.6|1125|1124.4|533
1637075220000|2021-11-16 15:07:00|1124.8|1124.4|1124.6|1124.2|1125|1124.6|1124.6|1124.2|0
1637075230000|2021-11-16 15:07:10|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.2|1123.8|3254
1637075240000|2021-11-16 15:07:20|1124.4|1124.4|1124.4|1124|1124.6|1124.4|1124.4|1124|0
1637075250000|2021-11-16 15:07:30|1124.6|1124.2|1124.6|1124|1124.6|1124.4|1124.4|1124|1061
1637075260000|2021-11-16 15:07:40|1124.4|1123.8|1124.4|1123.8|1124.4|1124|1124.2|1123.8|0
1637075270000|2021-11-16 15:07:50|1124.2|1124|1124.4|1124|1124.4|1124|1124.2|1124|0
1637075280000|2021-11-16 15:08:00|1124.6|1124.2|1124.6|1124.4|1124.6|1124.4|1124.4|1124.2|125
1637075290000|2021-11-16 15:08:10|1124.8|1124.2|1124.6|1124.2|1124.8|1124.2|1124.6|1124.2|0
1637075310000|2021-11-16 15:08:30|1124.4|1124|1124.2|1124|1124.4|1124.2|1124.2|1123.8|1100
1637075320000|2021-11-16 15:08:40||1123.8||1124||1124||1123.8|0
1637075330000|2021-11-16 15:08:50|1124.4|1124.2|1124.4|1124|1124.4|1124.2|1124.4|1124|2
1637075340000|2021-11-16 15:09:00|1124.2|1123.6|1123.6|1123.2|1124.4|1123.6|1123.2|1123|7512
1637075350000|2021-11-16 15:09:10|1123.4|1123|1123.4|1123|1123.4|1123|1123.2|1123|468
1637075360000|2021-11-16 15:09:20|1123.2||1123.2||1123.2||1123.2||0
1637075380000|2021-11-16 15:09:40|1123|1122.8|1123.4|1123.2|1123.4|1123.2|1123|1122.8|4766
1637075390000|2021-11-16 15:09:50|1123.2|1123|1123.4|1123|1123.4|1123|1123.2|1123|0
1637075400000|2021-11-16 15:10:00|1123.2|1123.2|1123.4|1123.2|1123.6|1123.4|1123.2|1123|2265
1637075410000|2021-11-16 15:10:10|1123.6|1123.4|1123.4|1123.2|1123.6|1123.4|1123.4|1123.2|1099
1637075420000|2021-11-16 15:10:20|1123.6|1123.4|1123.2|1122.8|1123.8|1123.4|1123.2|1122.8|1845
1637075440000|2021-11-16 15:10:40|1123|1122.6|1122.8|1122.6|1123|1122.6|1122.6|1122.2|169
1637075450000|2021-11-16 15:10:50|1123|1122.4|1123|1122.6|1123|1122.8|1123|1122.4|980
1637075460000|2021-11-16 15:11:00|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|470
1637075470000|2021-11-16 15:11:10|1122.8|1122.8|1123.8|1123.4|1123.8|1123.4|1122.8|1122.8|7254
1637075480000|2021-11-16 15:11:20|1124|1123.6|1124.4|1124|1124.4|1124.2|1124|1123.6|1702
1637075490000|2021-11-16 15:11:30|1124.6|1124.4|1125|1124.6|1125|1124.6|1124.6|1124.2|0
1637075510000|2021-11-16 15:11:50|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1124.6|1124.2|353
1637075520000|2021-11-16 15:12:00|1124.8|1124.4|1124.6|1124|1124.8|1124.4|1124.4|1124|2021
1637075530000|2021-11-16 15:12:10|1124.4|1124.2|1124.4|1124.2|1124.4|1124.2|1124.2|1124.2|0
1637075540000|2021-11-16 15:12:20|1124.6|1124.4|1124.6|1124.2|1125|1124.6|1124.6|1124|7918
1637075550000|2021-11-16 15:12:30|1124.4|1124|1124.2|1123.8|1124.6|1124|1124.2|1123.8|373
1637075560000|2021-11-16 15:12:40|1124.4|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.8|480
1637075570000|2021-11-16 15:12:50|1124.4|1124|1124.8|1124.2|1124.8|1124.4|1124.4|1124|2834
1637075580000|2021-11-16 15:13:00|1124|1123.8|1124.4|1123.8|1124.8|1124|1124|1123.8|18958
1637075590000|2021-11-16 15:13:10|1124.2|1124|1124.2|1123.8|1124.4|1124.2|1124.2|1123.8|1014
1637075600000|2021-11-16 15:13:20|1124.4|1124|1124.6|1124.2|1124.8|1124.4|1124.2|1124|6557
1637075610000|2021-11-16 15:13:30|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|0
1637075620000|2021-11-16 15:13:40|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|0
1637075630000|2021-11-16 15:13:50|1124.8|1124.4|1124|1123.4|1124.8|1124.4|1123.6|1123.2|3853
1637075640000|2021-11-16 15:14:00|1123.8|1123.8|1124.2|1123.8|1124.2|1123.8|1123.8|1123.4|3057
1637075650000|2021-11-16 15:14:10|1124.4|1124|1124.2|1123.6|1124.4|1124.2|1124|1123.6|2013
1637075660000|2021-11-16 15:14:20|1124|1123.4|1124|1123.8|1124.2|1123.8|1123.8|1123.4|0
1637075670000|2021-11-16 15:14:30|1124.2|1124|1124.4|1124|1124.4|1124.2|1124.2|1124|861
1637075680000|2021-11-16 15:14:40|1124.2||1124.4||1124.4||1124.2||0
1637075700000|2021-11-16 15:15:00||1124.2||1124.2||1124.2||1124.2|201
1637075710000|2021-11-16 15:15:10|1124.6|1124.4|1124.2|1124|1124.6|1124.4|1124.2|1124|12915
1637075720000|2021-11-16 15:15:20|1124.4|1123.8|1124.2|1123.8|1124.4|1123.8|1124|1123.6|757
1637075730000|2021-11-16 15:15:30|1124|1123.6|1124|1123.6|1124.2|1123.8|1123.8|1123.6|3100
1637075740000|2021-11-16 15:15:40||1123.8||1123.8||1123.8||1123.8|0
1637075750000|2021-11-16 15:15:50||1123.6||1123.6||1123.6||1123.6|0
1637075760000|2021-11-16 15:16:00|1124.2|1123.8|1123.8|1123.4|1124.2|1123.8|1123.6|1123.2|21841
1637075770000|2021-11-16 15:16:10||1123.6||1123.4||1123.6||1123.4|1824
1637075780000|2021-11-16 15:16:20|1124|1123.6|1124.2|1123.8|1124.2|1124|1124|1123.4|1544
1637075790000|2021-11-16 15:16:30|1124.4|1124|1124.4|1124.2|1124.4|1124.2|1124.4|1124|989
1637075800000|2021-11-16 15:16:40|1124.6|1124.4|1125|1124.6|1125|1124.6|1124.6|1124.4|569
1637075820000|2021-11-16 15:17:00|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.4|1124.2|1437
1637075840000|2021-11-16 15:17:20|1124.4|1124|1123.8|1123.4|1124.4|1124|1123.6|1123.2|2296
1637075860000|2021-11-16 15:17:40|1123.6|1123.2|1123.6|1123.4|1123.8|1123.4|1123.6|1123.2|0
1637075870000|2021-11-16 15:17:50|1123.8|1123.2|1123.6|1123.2|1123.8|1123.2|1123.4|1123|1816
1637075880000|2021-11-16 15:18:00|1123.8|1123.4|1123.8|1123.4|1123.8|1123.6|1123.6|1123.2|650
1637075890000|2021-11-16 15:18:10|1123.6|1123.2|1123.6|1123.4|1123.8|1123.4|1123.6|1123.2|1796
1637075900000|2021-11-16 15:18:20|1123.8|1123.6|1123.6|1123.4|1123.8|1123.6|1123.6|1123.4|1739
1637075910000|2021-11-16 15:18:30|1123.8|1123.6|1123.8|1123.4|1123.8|1123.6|1123.8|1123.4|918
1637075920000|2021-11-16 15:18:40|1123.6|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123|486
1637075930000|2021-11-16 15:18:50|1123.6||1123.6||1123.6||1123.6||0
1637075940000|2021-11-16 15:19:00|1123.4||1123.4||1123.4||1123.4||300
1637075950000|2021-11-16 15:19:10|1123.2|1123|1123.2|1122.8|1123.2|1123|1123|1122.6|41
1637075960000|2021-11-16 15:19:20|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.6|0
1637075970000|2021-11-16 15:19:30||1122.6||1122.8||1122.8||1122.6|0
1637075980000|2021-11-16 15:19:40|1123.4|1123|1123.8|1123.4|1123.8|1123.4|1123.4|1123|3462
1637075990000|2021-11-16 15:19:50|1123.6|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123.2|0
1637076000000|2021-11-16 15:20:00|1123.6|1123.4|1123.6|1123.4|1123.8|1123.6|1123.6|1123.2|18708
1637076010000|2021-11-16 15:20:10|1123.8|1123.2|1123.6|1123.4|1124|1123.8|1123.6|1123.2|12216
1637076020000|2021-11-16 15:20:20|1123.8|1123.6|1123.6|1123.4|1123.8|1123.6|1123.6|1123.4|382
1637076030000|2021-11-16 15:20:30|1123.4|1123.2|1123.4|1123|1123.6|1123.2|1123.2|1123|1256
1637076040000|2021-11-16 15:20:40|1123.6|1123.4|1123.4|1123|1123.6|1123.4|1123.4|1123|5000
1637076050000|2021-11-16 15:20:50|1123.6|1123.2|1123.4|1123|1123.6|1123.4|1123.4|1123|5673
1637076070000|2021-11-16 15:21:10|1123.6|1123.2|1124|1123.8|1124|1123.8|1123.6|1123.2|2329
1637076080000|2021-11-16 15:21:20|1123.8|1123.6|1123.8|1123.4|1124|1123.6|1123.6|1123.4|306
1637076090000|2021-11-16 15:21:30|1123.6||1123.6||1123.6||1123.6||0
1637076100000|2021-11-16 15:21:40|1123.4|1123.2|1123.6|1123.4|1123.6|1123.4|1123.4|1123.2|611
1637076110000|2021-11-16 15:21:50|1123.8|1123.6|1124|1123.6|1124|1123.8|1123.8|1123.4|1528
1637076120000|2021-11-16 15:22:00|1123.8|1123.4|1123.4|1123|1123.8|1123.4|1123.4|1123|980
1637076130000|2021-11-16 15:22:10|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|1223
1637076140000|2021-11-16 15:22:20|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123.2|1122.8|1051
1637076150000|2021-11-16 15:22:30|1123|1122.6|1122.8|1122.6|1123|1122.6|1122.8|1122.6|20
1637076160000|2021-11-16 15:22:40|1123|1122.8|1123|1122.6|1123|1122.8|1122.8|1122.6|676
1637076170000|2021-11-16 15:22:50|1122.8||1123||1123||1122.8||0
1637076180000|2021-11-16 15:23:00|1122.8|1122.8|1122.8|1122.4|1123|1122.8|1122.6|1122.2|37
1637076190000|2021-11-16 15:23:10|1123|1122.6|1122.6|1122.2|1123|1122.6|1122.6|1122.2|4742
1637076200000|2021-11-16 15:23:20|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1637076210000|2021-11-16 15:23:30|1122.8|1122.4|1122.8|1122.4|1122.8|1122.6|1122.6|1122.4|0
1637076220000|2021-11-16 15:23:40|1122.6||1122.6||1122.6||1122.6||0
1637076230000|2021-11-16 15:23:50|1122.8|1122.6|1122.8|1122.4|1122.8|1122.6|1122.8|1122.4|1326
1637076240000|2021-11-16 15:24:00|1122.6|1122.6|1123|1122.6|1123|1122.6|1122.6|1122.4|1
1637076250000|2021-11-16 15:24:10|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123.2|1122.8|1286
1637076260000|2021-11-16 15:24:20|1123|1122.6|1123.2|1122.6|1123.2|1122.6|1123|1122.6|0
1637076280000|2021-11-16 15:24:40|1123|1122.8|1123|1122.4|1123|1123|1122.8|1122.4|4306
1637076290000|2021-11-16 15:24:50|1122.8|1122.6|1123.2|1122.8|1123.2|1122.8|1122.8|1122.6|1
1637076300000|2021-11-16 15:25:00|1123|1122.6|1123|1122.6|1123.2|1122.8|1123|1122.6|0
1637076310000|2021-11-16 15:25:10|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.4|4987
1637076320000|2021-11-16 15:25:20|1123|1122.6|1123.2|1123|1123.4|1123|1123|1122.6|2526
1637076350000|2021-11-16 15:25:50|1123.4||1123.2||1123.4||1123.2||200
1637076360000|2021-11-16 15:26:00|1123.4|1123.2|1123.4|1123|1123.4|1123.2|1123.4|1123|221
1637076370000|2021-11-16 15:26:10|1123.6|1123.2|1123.4|1123.2|1123.6|1123.4|1123.4|1123.2|76
1637076380000|2021-11-16 15:26:20||1123||1123.2||1123.2||1123|0
1637076390000|2021-11-16 15:26:30|1123.6||1123.4||1123.6||1123.4||0
1637076400000|2021-11-16 15:26:40|1123.6||1123.4||1123.6||1123.4||0
1637076410000|2021-11-16 15:26:50||1123||1123||1123||1123|365
1637076420000|2021-11-16 15:27:00|1123.6|1123.2|1124.4|1124|1124.4|1124|1123.6|1123.2|2714
1637076430000|2021-11-16 15:27:10|1124.2|1123.8|1123.8|1123.6|1124.4|1124|1123.8|1123.6|770
1637076440000|2021-11-16 15:27:20|1124|1123.4|1123.8|1123.2|1124|1123.4|1123.6|1123.2|0
1637076450000|2021-11-16 15:27:30|1124|1123.4|1124|1123.6|1124|1123.6|1124|1123.2|0
1637076470000|2021-11-16 15:27:50|1124.2|1123.8|1124|1123.6|1124.2|1124|1124|1123.6|1042
1637076480000|2021-11-16 15:28:00|1124.2||1124||1124.2||1124||0
1637076500000|2021-11-16 15:28:20|1124.2|1123.8|1124.2|1124|1124.6|1124.2|1124.2|1123.8|2706
1637076510000|2021-11-16 15:28:30|1124|1123.8|1124.4|1123.8|1124.4|1124.2|1123.8|1123.6|6744
1637076520000|2021-11-16 15:28:40|1124.2|1124|1124.4|1123.8|1124.6|1124|1124.2|1123.8|3153
1637076530000|2021-11-16 15:28:50|1124.6|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|0
1637076540000|2021-11-16 15:29:00|1124.4|1124|1124.4|1124|1124.8|1124.4|1124.4|1124|2184
1637076550000|2021-11-16 15:29:10|1124.8|1124.2|1124.6|1124|1124.8|1124.6|1124.4|1124|13348
1637076560000|2021-11-16 15:29:20|1124.4|1124.2|1124.2|1123.8|1124.6|1124.2|1124|1123.8|1445
1637076580000|2021-11-16 15:29:40|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.6|1123.4|896
1637076590000|2021-11-16 15:29:50|1124|1123.6|1123.8|1123.4|1124|1123.8|1123.8|1123.4|3034
1637076600000|2021-11-16 15:30:00|1123.6|1123.6|1124.4|1124|1124.4|1124|1123.6|1123.2|5149
1637076610000|2021-11-16 15:30:10|1124.2|1123.8|1124.4|1124|1124.4|1124|1124|1123.6|1499
1637076620000|2021-11-16 15:30:20|1124.2|1123.8|1123.6|1123.4|1124.2|1123.8|1123.6|1123.4|796
1637076630000|2021-11-16 15:30:30|1124|1123.8|1123.6|1123.4|1124|1123.8|1123.6|1123.4|8000
1637076640000|2021-11-16 15:30:40|1123.8|1123.6|1123.8|1123.4|1123.8|1123.6|1123.8|1123.4|1730
1637076650000|2021-11-16 15:30:50|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.2|1123|642
1637076660000|2021-11-16 15:31:00|1123.2|1122.8|1123.4|1123.2|1123.4|1123.2|1123.2|1122.8|1206
1637076670000|2021-11-16 15:31:10|1123.2|1123|1123.6|1123.2|1123.6|1123.2|1123.2|1123|2789
1637076680000|2021-11-16 15:31:20|1123.4|1123.4|1123.2|1122.8|1123.4|1123.4|1123|1122.8|3760
1637076690000|2021-11-16 15:31:30|1123|1122.6|1123.6|1123.2|1123.6|1123.4|1123|1122.6|2214
1637076700000|2021-11-16 15:31:40||1123.4||1123.2||1123.4||1123.2|0
1637076720000|2021-11-16 15:32:00|1123.4|1123|1123.4|1123|1123.4|1123.2|1123.2|1123|2842
1637076730000|2021-11-16 15:32:10|1123.2|1122.8|1123.4|1123|1123.4|1123|1123.2|1122.8|3225
1637076740000|2021-11-16 15:32:20|1123.2|1122.8|1123.4|1123|1123.4|1123.2|1123.2|1122.8|3179
1637076750000|2021-11-16 15:32:30|1123.2|1122.8|1123.4|1123|1123.4|1123|1123|1122.6|1919
1637076760000|2021-11-16 15:32:40|1123.6|1123.2|1123.4|1123.2|1123.8|1123.4|1123.4|1123.2|1610
1637076770000|2021-11-16 15:32:50|1123.6|1123.4|1123.6|1123.2|1123.6|1123.4|1123.4|1123.2|3599
1637076780000|2021-11-16 15:33:00|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|445
1637076790000|2021-11-16 15:33:10|1123.2|1122.8|1122.8|1122.6|1123.2|1123|1122.8|1122.4|2797
1637076800000|2021-11-16 15:33:20|1123||1123||1123||1123||3041
1637076810000|2021-11-16 15:33:30|1123.2|1122.8|1123.4|1123.2|1123.6|1123.2|1123.2|1122.8|4443
1637076820000|2021-11-16 15:33:40|1123.2|1123|1123.2|1122.8|1123.2|1123|1123.2|1122.8|1199
1637076830000|2021-11-16 15:33:50|1123|1122.6|1123|1122.8|1123|1122.8|1122.8|1122.6|2745
1637076840000|2021-11-16 15:34:00|1123.2|1122.6|1123.2|1123|1123.2|1123|1123.2|1122.6|2131
1637076850000|2021-11-16 15:34:10|1123|1122.8|1122.8|1122.6|1123|1122.8|1122.8|1122.6|326
1637076860000|2021-11-16 15:34:20|1123|1122.4|1123|1122.6|1123.2|1122.8|1123|1122.4|3419
1637076880000|2021-11-16 15:34:40|1122.8||1123||1123||1122.8||2538
1637076890000|2021-11-16 15:34:50|1123.2|1122.8|1123.2|1122.8|1123.2|1123|1123|1122.8|2954
1637076900000|2021-11-16 15:35:00|1123|1123|1123.2|1122.8|1123.2|1123|1123|1122.8|3790
1637076910000|2021-11-16 15:35:10|1123|1122.6|1123.4|1123|1123.6|1123.2|1123|1122.6|5289
1637076920000|2021-11-16 15:35:20|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1071
1637076930000|2021-11-16 15:35:30|1123|1122.6|1123|1122.8|1123|1122.8|1123|1122.6|1991
1637076940000|2021-11-16 15:35:40|1122.8|1122.6|1122.8|1122.4|1122.8|1122.6|1122.6|1122.2|2611
1637076950000|2021-11-16 15:35:50|1123|1122.6|1123|1122.6|1123|1122.8|1123|1122.6|0
1637076960000|2021-11-16 15:36:00|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|2480
1637076970000|2021-11-16 15:36:10|1122.8|1122.4|1123|1122.8|1123.2|1122.8|1122.8|1122.4|5170
1637076980000|2021-11-16 15:36:20|1123.2|1123|1123.2|1122.8|1123.2|1123|1123|1122.8|2300
1637076990000|2021-11-16 15:36:30|1123|1123|1123.2|1123|1123.4|1123.2|1123|1123|3610
1637077000000|2021-11-16 15:36:40|1123|1122.8|1122.8|1122.6|1123|1122.8|1122.8|1122.4|7894
1637077010000|2021-11-16 15:36:50|||||||||503
1637077020000|2021-11-16 15:37:00|1122.6|1122.4|1122.6|1122.4|1122.8|1122.4|1122.6|1122.2|2068
1637077030000|2021-11-16 15:37:10|1122.4|1122.2|1122.6|1122.2|1122.6|1122.4|1122.4|1122.2|2836
1637077040000|2021-11-16 15:37:20|1122.4|1122|1121.8|1121.4|1122.4|1122|1121.6|1121.2|14212
1637077050000|2021-11-16 15:37:30||1121.6||1121.4||1121.6||1121.4|0
1637077060000|2021-11-16 15:37:40|1121.6|1121.2|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|1267
1637077070000|2021-11-16 15:37:50|1121.6|1121.6|1122.4|1122|1122.4|1122|1121.6|1121.4|10159
1637077080000|2021-11-16 15:38:00|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1121.6|1121.4|1010
1637077090000|2021-11-16 15:38:10|1121.8|1121.4|1121.8|1121.4|1121.8|1121.6|1121.8|1121.4|0
1637077100000|2021-11-16 15:38:20|1121.6||1121.8||1121.8||1121.6||0
1637077110000|2021-11-16 15:38:30|1121.6|1121.2|1121.6|1121.4|1121.6|1121.4|1121.4|1121.2|1268
1637077120000|2021-11-16 15:38:40|1121.4|1121.2|1122.2|1121.8|1122.2|1122|1121.4|1121.2|12939
1637077130000|2021-11-16 15:38:50|1122|1121.6|1122|1121.6|1122.2|1121.6|1122|1121.6|499
1637077140000|2021-11-16 15:39:00|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.8|1121.4|1531
1637077150000|2021-11-16 15:39:10|1121.6|1121.2|1121.4|1121.2|1121.8|1121.2|1121.4|1121.2|1921
1637077160000|2021-11-16 15:39:20|1121.2|1121|1121.2|1120.8|1121.4|1121|1121|1120.8|472
1637077170000|2021-11-16 15:39:30|1121|1121|1121.6|1121.4|1121.6|1121.4|1121|1121|3788
1637077180000|2021-11-16 15:39:40|1121.4|1121.2|1121.4|1121.2|1121.4|1121.2|1121.4|1121.2|0
1637077190000|2021-11-16 15:39:50|1121.6|1121|1122.2|1121.8|1122.2|1121.8|1121.6|1121|7166
1637077200000|2021-11-16 15:40:00|1122|1121.6|1122|1121.6|1122.2|1122|1122|1121.6|2997
1637077210000|2021-11-16 15:40:10|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.4|1121.2|2057
1637077220000|2021-11-16 15:40:20|1121.4|1121|1121.4|1121.2|1121.4|1121.2|1121.4|1121|582
1637077230000|2021-11-16 15:40:30|1121.6|1121|1122|1121.6|1122|1121.6|1121.6|1121|2672
1637077240000|2021-11-16 15:40:40|1121.8||1121.8||1121.8||1121.8||1000
1637077250000|2021-11-16 15:40:50|1121.6|1121.4|1121.8|1121.4|1121.8|1121.6|1121.6|1121.4|950
1637077260000|2021-11-16 15:41:00|1121.6|1121.2|1121.8|1121.4|1121.8|1121.6|1121.6|1121.2|2675
1637077270000|2021-11-16 15:41:10|1121.6|1121.6|1121.6|1121.4|1121.8|1121.6|1121.6|1121.4|1880
1637077280000|2021-11-16 15:41:20|1121.8|1121.2|1121.2|1121|1121.8|1121.2|1121.2|1121|1170
1637077290000|2021-11-16 15:41:30|1121|1120.8|1121.2|1121|1121.2|1121|1121|1120.6|2908
1637077300000|2021-11-16 15:41:40||1120.8||1120.8||1120.8||1120.8|0
1637077320000|2021-11-16 15:42:00|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.4|2754
1637077330000|2021-11-16 15:42:10|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.6|1120.2|3
1637077340000|2021-11-16 15:42:20|1120.6|1120.2|1120.8|1120.4|1120.8|1120.6|1120.6|1120.2|500
1637077350000|2021-11-16 15:42:30|1120.6|1120.6|1120.8|1120.4|1121|1120.6|1120.6|1120.4|6805
1637077360000|2021-11-16 15:42:40|1120.6|1120.2|1120.8|1120.4|1120.8|1120.6|1120.6|1120.2|864
1637077370000|2021-11-16 15:42:50|1120.6|1120.6|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|2949
1637077380000|2021-11-16 15:43:00|1120.6|1120.2|1120.4|1120.2|1120.6|1120.4|1120.4|1120.2|493
1637077390000|2021-11-16 15:43:10|1120.2|1120|1119.8|1119.6|1120.2|1120|1119.8|1119.6|12207
1637077400000|2021-11-16 15:43:20|1120|1119.4|1119.8|1119.6|1120|1119.6|1119.8|1119.4|4239
1637077410000|2021-11-16 15:43:30|1119.6|1119.4|1120|1119.6|1120|1119.8|1119.6|1119.4|1762
1637077420000|2021-11-16 15:43:40|1119.8||1119.8||1119.8||1119.8||922
1637077430000|2021-11-16 15:43:50|1120|1119.8|1120.2|1119.8|1120.4|1120.2|1120|1119.8|10473
1637077440000|2021-11-16 15:44:00|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.4|5164
1637077450000|2021-11-16 15:44:10|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|51
1637077460000|2021-11-16 15:44:20|1119.6|1119.2|1119.6|1119.4|1119.8|1119.4|1119.4|1119|1551
1637077470000|2021-11-16 15:44:30|1119.4|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119|2775
1637077480000|2021-11-16 15:44:40|1119.8|1119.6|1119.8|1119.4|1119.8|1119.6|1119.6|1119.2|7270
1637077490000|2021-11-16 15:44:50|1119.6|1119.6|1120|1119.6|1120|1119.8|1119.6|1119.4|4122
1637077500000|2021-11-16 15:45:00|1119.8|1119.4|1119.4|1119|1119.8|1119.4|1119.4|1119|1854
1637077510000|2021-11-16 15:45:10||1119.2||1119||1119.2||1119|200
1637077520000|2021-11-16 15:45:20||1119.2||1119.2||1119.2||1119|1515
1637077530000|2021-11-16 15:45:30|1119.2|1119|1119.2|1118.8|1119.2|1119|1119.2|1118.8|1734
1637077540000|2021-11-16 15:45:40|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|2637
1637077550000|2021-11-16 15:45:50|1119.4|1119|1119.6|1119.2|1119.6|1119.4|1119.4|1118.8|3879
1637077560000|2021-11-16 15:46:00|1119.4||1119.4||1119.4||1119.4||0
1637077570000|2021-11-16 15:46:10|1119.6|1119.4|1119.6|1119.4|1119.6|1119.4|1119.6|1119.2|1675
1637077580000|2021-11-16 15:46:20|1119.8|1119.6|1119.6|1119.4|1119.8|1119.6|1119.6|1119.4|3613
1637077590000|2021-11-16 15:46:30|1119.8|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|9523
1637077600000|2021-11-16 15:46:40|1119.6|1119.6|1120.8|1120.4|1120.8|1120.4|1119.6|1119.6|5684
1637077610000|2021-11-16 15:46:50|1120.6||1120.8||1120.8||1120.6||0
1637077620000|2021-11-16 15:47:00|1120.6|1120.6|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|1681
1637077630000|2021-11-16 15:47:10||1120.6||1120.6||1120.6||1120.6|0
1637077640000|2021-11-16 15:47:20|1121|1120.8|1121|1120.8|1121|1120.8|1121|1120.8|1394
1637077650000|2021-11-16 15:47:30|1120.8|1120.6|1120.6|1120.4|1120.8|1120.6|1120.6|1120.2|14016
1637077660000|2021-11-16 15:47:40|1120.4|1120.2|1120.4|1120|1120.6|1120.2|1120.2|1120|2707
1637077670000|2021-11-16 15:47:50|1120.6|1120.2|1120.6|1120.4|1120.8|1120.4|1120.6|1120.2|5034
1637077680000|2021-11-16 15:48:00|1120.4|1120.2|1120.4|1120|1120.4|1120.2|1120.4|1120|555
1637077690000|2021-11-16 15:48:10|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|0
1637077700000|2021-11-16 15:48:20|1120.6|1120.2|1121|1120.4|1121|1120.6|1120.6|1120.2|3472
1637077710000|2021-11-16 15:48:30|1120.8||1120.8||1120.8||1120.6||0
1637077720000|2021-11-16 15:48:40|1121|1120.6|1121|1120.8|1121.2|1120.8|1121|1120.6|4366
1637077730000|2021-11-16 15:48:50|1120.8|1120.6|1120.8|1120.6|1121|1120.8|1120.8|1120.6|5350
1637077760000|2021-11-16 15:49:20|||||||||773
1637077780000|2021-11-16 15:49:40|1120.6|1120.4|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|2804
1637077790000|2021-11-16 15:49:50||1120.6||1120.4||1120.6||1120.4|0
1637077800000|2021-11-16 15:50:00|1120.6|1120.6|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|980
1637077820000|2021-11-16 15:50:20|1120.6||1120.8||1120.8||1120.6||0
1637077830000|2021-11-16 15:50:30|1120.6|1120.6|1121.2|1120.8|1121.2|1120.8|1120.6|1120.6|6581
1637077840000|2021-11-16 15:50:40|1121|1121|1121|1120.8|1121.2|1121|1121|1120.8|418
1637077880000|2021-11-16 15:51:20|1121.2|1121|1121.2|1121|1121.2|1121|1121.2|1121|1413
1637077890000|2021-11-16 15:51:30|1121.4|1121.2|1121|1120.8|1121.6|1121.2|1121|1120.8|2815
1637077910000|2021-11-16 15:51:50|1120.8|1120.6|1121|1120.4|1121|1120.6|1120.8|1120.4|1536
1637077920000|2021-11-16 15:52:00|1120.8||1120.8||1120.8||1120.8||0
1637077930000|2021-11-16 15:52:10|1120.6|1120.6|1121|1120.6|1121|1120.8|1120.6|1120.4|2632
1637077940000|2021-11-16 15:52:20||1120.8||1120.8||1120.8||1120.8|0
1637077950000|2021-11-16 15:52:30|1121.2|1121|1121|1120.8|1121.2|1121|1121|1120.8|2152
1637077970000|2021-11-16 15:52:50|1121.2||1121.2||1121.2||1121.2||1446
1637077980000|2021-11-16 15:53:00|1121||1121||1121||1121||0
1637078000000|2021-11-16 15:53:20|1120.8|1120.6|1119.8|1119.4|1120.8|1120.6|1119.6|1119.4|12621
1637078010000|2021-11-16 15:53:30|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|2100
1637078020000|2021-11-16 15:53:40|1119.8|1119.4|1120|1119.6|1120.2|1120|1119.8|1119.4|4522
1637078040000|2021-11-16 15:54:00|1119.8|1119.4|1120|1119.6|1120|1119.8|1119.8|1119.4|1802
1637078050000|2021-11-16 15:54:10|1119.8|1119.8|1120.4|1120|1120.4|1120|1119.8|1119.8|7117
1637078060000|2021-11-16 15:54:20|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|537
1637078070000|2021-11-16 15:54:30|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.6|0
1637078090000|2021-11-16 15:54:50|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|976
1637078100000|2021-11-16 15:55:00|1119.6|1119.2|1119.8|1119.4|1119.8|1119.6|1119.6|1119.2|306
1637078110000|2021-11-16 15:55:10||1119.6||1119.4||1119.6||1119.4|250
1637078130000|2021-11-16 15:55:30|1119.6||1119.6||1119.6||1119.6||0
1637078140000|2021-11-16 15:55:40|1119.8|1119.6|1119.8|1119.6|1119.8|1119.6|1119.8|1119.4|3255
1637078150000|2021-11-16 15:55:50|1120|1119.4|1120.4|1120|1120.4|1120|1120|1119.4|5008
1637078160000|2021-11-16 15:56:00|1120.2|1119.8|1120|1119.8|1120.2|1119.8|1120|1119.8|7204
1637078170000|2021-11-16 15:56:10|1120.2|1120|1120.4|1120|1120.4|1120|1120.2|1120|2355
1637078180000|2021-11-16 15:56:20|1120.2||1120.2||1120.4||1120.2||3
1637078210000|2021-11-16 15:56:50|||||||||766
1637078220000|2021-11-16 15:57:00|1120|1119.8|1120.2|1119.8|1120.2|1120|1120|1119.8|9380
1637078230000|2021-11-16 15:57:10|1120|1120|1120.2|1120|1120.4|1120|1120|1120|3232
1637078240000|2021-11-16 15:57:20|1120.4|1120.2|1120.8|1120.4|1120.8|1120.4|1120.4|1120.2|3021
1637078250000|2021-11-16 15:57:30|1120.6|1120.2|1120.4|1120|1120.8|1120.2|1120.4|1120|1694
1637078260000|2021-11-16 15:57:40|1120.2||1120.2||1120.2||1120.2||0
1637078270000|2021-11-16 15:57:50|1120|1119.8|1120|1119.8|1120.2|1119.8|1120|1119.8|65
1637078280000|2021-11-16 15:58:00|1119.8|1119.6|1119.4|1119|1120|1119.6|1119.4|1119|8487
1637078290000|2021-11-16 15:58:10|1119.2|1118.8|1118.8|1118.6|1119.6|1119.2|1118.6|1118.4|16525
1637078300000|2021-11-16 15:58:20|1118.6|1118.4|1118.6|1118.2|1118.8|1118.6|1118.4|1118.2|6983
1637078310000|2021-11-16 15:58:30|1118.4|1118|1118.4|1118|1118.4|1118.2|1118|1117.8|40182
1637078320000|2021-11-16 15:58:40|1118.2|1117.8|1118.4|1118|1118.4|1118|1118|1117.6|9898
1637078330000|2021-11-16 15:58:50|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|2212
1637078340000|2021-11-16 15:59:00|1118.2|1117.8|1118|1117.6|1118.4|1117.8|1117.8|1117.4|7981
1637078350000|2021-11-16 15:59:10|1117.8|1117.4|1117.2|1116.8|1117.8|1117.4|1117|1116.8|10975
1637078360000|2021-11-16 15:59:20|1117|1117.4|1117.4|1117.2|1117.6|1117.4|1117|1117|37538
1637078370000|2021-11-16 15:59:30|1117.2|1117|1117|1116.6|1117.4|1117|1117|1116.6|6710
1637078380000|2021-11-16 15:59:40|1116.8|1116.4|1117|1116.6|1117.2|1117|1116.8|1116.4|19934
1637078390000|2021-11-16 15:59:50|1116.8|1116.8|1116.8|1116.4|1117.2|1116.8|1116.8|1116.4|18244
1637078400000|2021-11-16 16:00:00|1117|1116.6|1117.8|1117.4|1117.8|1117.4|1117|1116.6|1206
1637078410000|2021-11-16 16:00:10|1117.6|1117.2|1118.2|1118|1118.2|1118|1117.6|1117.2|3926
1637078420000|2021-11-16 16:00:20|1118.4|1118.2|1118.8|1118.4|1118.8|1118.4|1118.4|1118.2|0
1637078430000|2021-11-16 16:00:30|1118.6|1118.2|1118.2|1118|1118.6|1118.2|1118.2|1118|500
1637078450000|2021-11-16 16:00:50|1118.4|1118.2|1118.8|1118.4|1118.8|1118.4|1118.4|1118.2|3729
1637078460000|2021-11-16 16:01:00|1119|1118.6|1119|1118.8|1119|1118.8|1119|1118.6|2012
1637078480000|2021-11-16 16:01:20|1119.2||1119||1119.2||1119||0
1637078490000|2021-11-16 16:01:30|1119.2||1119||1119.2||1119||0
1637078520000|2021-11-16 16:02:00||1118.6||1118.6||1118.6||1118.6|2793
1637078530000|2021-11-16 16:02:10||1118.8||1118.6||1118.8||1118.6|13
1637078540000|2021-11-16 16:02:20|1119.2|1118.8|1120|1119.6|1120|1119.6|1119.2|1118.8|24762
1637078550000|2021-11-16 16:02:30|||||||||350
1637078560000|2021-11-16 16:02:40|1120.2|1119.8|1120|1119.6|1120.2|1120|1119.8|1119.6|1735
1637078570000|2021-11-16 16:02:50||1119.8||1119.8||1119.8||1119.8|0
1637078580000|2021-11-16 16:03:00|||||||||70
1637078590000|2021-11-16 16:03:10||1119.6||1119.8||1119.8||1119.6|100
1637078610000|2021-11-16 16:03:30|1119.8|1119.6|1119.8|1119.6|1120|1119.8|1119.8|1119.6|510
1637078620000|2021-11-16 16:03:40|1120||1119.8||1120||1119.8||1560
1637078630000|2021-11-16 16:03:50|1120|1119.8|1120.2|1119.8|1120.4|1120|1120|1119.8|2088
1637078640000|2021-11-16 16:04:00|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1120|0
1637078650000|2021-11-16 16:04:10|1120.2||1120.2||1120.2||1120.2||0
1637078670000|2021-11-16 16:04:30|1120|1119.8|1120|1119.8|1120.2|1119.8|1120|1119.8|1484
1637078680000|2021-11-16 16:04:40|1120.2||1120.2||1120.2||1120.2||0
1637078690000|2021-11-16 16:04:50|1120.4|1120|1120.2|1120|1120.4|1120.2|1120.2|1120|2513
1637078710000|2021-11-16 16:05:10|1119.8|1119.6|1120.2|1119.8|1120.2|1120|1119.8|1119.6|19219
1637078720000|2021-11-16 16:05:20|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1119.8|0
1637078740000|2021-11-16 16:05:40|1120.6|1120.2|1120.6|1120.4|1120.6|1120.4|1120.6|1120.2|9451
1637078750000|2021-11-16 16:05:50|1120.8|1120.6|1121|1120.8|1121|1120.8|1120.8|1120.4|2008
1637078760000|2021-11-16 16:06:00|1121.2|1121|1121.2|1121|1121.2|1121|1121.2|1121|1017
1637078770000|2021-11-16 16:06:10|1121|1120.8|1121|1120.8|1121|1120.8|1121|1120.8|1240
1637078780000|2021-11-16 16:06:20|1121.2|1121|1121.4|1121.2|1121.4|1121.2|1121|1121|1923
1637078790000|2021-11-16 16:06:30|1121|1120.8|1121.2|1121|1121.4|1121|1121|1120.8|18062
1637078800000|2021-11-16 16:06:40|1121.4||1121.4||1121.4||1121.4||0
1637078820000|2021-11-16 16:07:00||1121.2||1121.2||1121.2||1121.2|695
1637078830000|2021-11-16 16:07:10|1121.6|1121.4|1121.8|1121.6|1121.8|1121.6|1121.6|1121.4|3508
1637078840000|2021-11-16 16:07:20|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.4|0
1637078850000|2021-11-16 16:07:30|1121.6|1121.2|1121|1120.8|1121.6|1121.2|1121|1120.6|24327
1637078860000|2021-11-16 16:07:40|1120.8|1120.6|1121.4|1121.2|1121.4|1121.2|1120.8|1120.6|8094
1637078870000|2021-11-16 16:07:50|1121.6|1121.4|1121.6|1121.4|1121.6|1121.4|1121.6|1121.4|754
1637078880000|2021-11-16 16:08:00|1121.8|1121.6|1122.4|1122|1122.4|1122|1121.8|1121.6|3480
1637078890000|2021-11-16 16:08:10|1122.2||1122.4||1122.4||1122.2||0
1637078930000|2021-11-16 16:08:50|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|1408
1637078950000|2021-11-16 16:09:10||1122.6||1122.6||1122.6||1122.4|0
1637078990000|2021-11-16 16:09:50||1122.4||1122.4||1122.4||1122.4|371
1637079000000|2021-11-16 16:10:00||1122.6||1122.4||1122.6||1122.4|0
1637079020000|2021-11-16 16:10:20||1122.6||1122.6||1122.6||1122.6|0
1637079030000|2021-11-16 16:10:30|1123|1122.8|1123|1122.8|1123|1122.8|1122.8|1122.6|4445
1637079060000|2021-11-16 16:11:00|1122.8|1122.6|1122.4|1122|1122.8|1122.6|1122.4|1122|3711
1637079070000|2021-11-16 16:11:10|1122.6||1122.2||1122.6||1122.2||320
1637079080000|2021-11-16 16:11:20|1122.4|1122.2|1122.6|1122.4|1122.8|1122.4|1122.4|1122.2|4128
1637079100000|2021-11-16 16:11:40|1122.8|1122.6|1122.8|1122.4|1122.8|1122.6|1122.8|1122.4|3
1637079110000|2021-11-16 16:11:50||1122.6||1122.4||1122.6||1122.4|881
1637079120000|2021-11-16 16:12:00|1123|1122.6|1123|1122.4|1123|1122.6|1123|1122.4|0
1637079130000|2021-11-16 16:12:10||1122.6||1122.8||1122.8||1122.6|0
1637079190000|2021-11-16 16:13:10|1122.6|1122.4|1122.6|1122.4|1122.6|1122.4|1122.6|1122.4|37601
1637079200000|2021-11-16 16:13:20|1122.4|1122.2|1122.6|1122.2|1122.6|1122.4|1122.4|1122.2|697
1637079210000|2021-11-16 16:13:30|1122.4|1122|1122.4|1122.2|1122.6|1122.2|1122.2|1122|1125
1637079220000|2021-11-16 16:13:40|1122.6|1122|1122.4|1122.2|1122.6|1122.2|1122.4|1122|1501
1637079230000|2021-11-16 16:13:50|1122.6|1122|1122.6|1122.2|1122.6|1122.2|1122.6|1122|4937
1637079240000|2021-11-16 16:14:00|1122.4||1122.4||1122.4||1122.4||0
1637079250000|2021-11-16 16:14:10|1122.6|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|0
1637079270000|2021-11-16 16:14:30|1122.8|1122.4|1123|1122.8|1123|1122.8|1122.8|1122.4|16373
1637079280000|2021-11-16 16:14:40|1123.2|1123|1123.8|1123.4|1123.8|1123.4|1123.2|1122.8|9988
1637079290000|2021-11-16 16:14:50|1123.2|1123|1123.6|1123.4|1123.6|1123.4|1123.2|1123|30000
1637079300000|2021-11-16 16:15:00|1123.4|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123.2|19
1637079310000|2021-11-16 16:15:10||1123.4||1123.4||1123.4||1123.4|0
1637079330000|2021-11-16 16:15:30|1123.4|1123.2|1123.4|1123.2|1123.4|1123.2|1123.4|1123.2|562
1637079350000|2021-11-16 16:15:50|1123.2|1123|1123.2|1123|1123.4|1123|1123.2|1123|3219
1637079360000|2021-11-16 16:16:00|1123|1122.8|1123.2|1123|1123.2|1123|1122.8|1122.6|8690
1637079370000|2021-11-16 16:16:10|1123|1122.8|1123|1122.6|1123|1122.8|1122.8|1122.6|2648
1637079380000|2021-11-16 16:16:20|1122.8|1122.4|1123|1122.6|1123|1122.8|1122.8|1122.4|3205
1637079390000|2021-11-16 16:16:30||1122.8||1122.8||1122.8||1122.8|591
1637079400000|2021-11-16 16:16:40||1122.6||1122.6||1122.6||1122.6|2064
1637079410000|2021-11-16 16:16:50||1122.8||1122.8||1122.8||1122.8|0
1637079420000|2021-11-16 16:17:00|||||||||500
1637079430000|2021-11-16 16:17:10|1123.2|1123|1123.4|1123.2|1123.4|1123.2|1123.2|1122.8|12409
1637079440000|2021-11-16 16:17:20|1123.6|1123.4|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|244
1637079470000|2021-11-16 16:17:50|1123.8|1123.4|1123.6|1123.4|1123.8|1123.6|1123.6|1123.4|6260
1637079480000|2021-11-16 16:18:00|1123.4|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123.2|911
1637079500000|2021-11-16 16:18:20|1123.8|1123.4|1124|1123.6|1124|1123.8|1123.8|1123.4|7027
1637079510000|2021-11-16 16:18:30|1124.2|1123.8|1124.2|1124|1124.4|1124|1124.2|1123.8|3341
1637079520000|2021-11-16 16:18:40|1124.4||1124.4||1124.4||1124.4||0
1637079530000|2021-11-16 16:18:50|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.8|2105
1637079540000|2021-11-16 16:19:00|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1123.8|1123.6|9060
1637079550000|2021-11-16 16:19:10|1124.4|1124|1124.4|1124|1124.4|1124|1124.2|1124|32
1637079560000|2021-11-16 16:19:20|1124.2|1123.8|1124.4|1124.2|1124.4|1124.2|1124.2|1123.8|6432
1637079600000|2021-11-16 16:20:00|1124.6|1124.4|1124.4|1124.2|1124.6|1124.4|1124.4|1124.2|2895
1637079610000|2021-11-16 16:20:10||1124||1124.2||1124.2||1124|1293
1637079620000|2021-11-16 16:20:20|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|12577
1637079630000|2021-11-16 16:20:30||1124.8||1124.6||1124.8||1124.6|0
1637079650000|2021-11-16 16:20:50|1124.8|1124.8|1125|1124.6|1125|1124.8|1124.8|1124.6|853
1637079660000|2021-11-16 16:21:00|1124.8|1124.8|1124.8|1124.6|1125.2|1124.8|1124.8|1124.6|5685
1637079670000|2021-11-16 16:21:10|1124.6|1124.4|1124.6|1124.4|1124.8|1124.4|1124.6|1124.4|1072
1637079700000|2021-11-16 16:21:40|1124.4|1124.2|1124.4|1124.2|1124.6|1124.2|1124.4|1124.2|191
1637079710000|2021-11-16 16:21:50|1124.6||1124.6||1124.6||1124.4||0
1637079720000|2021-11-16 16:22:00|1124.4|1124|1124.4|1124.2|1124.4|1124.2|1124.4|1124|230
1637079730000|2021-11-16 16:22:10|1124.6|1124.4|1124.8|1124.6|1125|1124.6|1124.6|1124.4|3440
1637079740000|2021-11-16 16:22:20||1124.4||1124.4||1124.6||1124.4|241
1637079770000|2021-11-16 16:22:50|1124.6|1124.2|1124.8|1124.6|1125|1124.6|1124.6|1124.2|4225
1637079780000|2021-11-16 16:23:00|1124.6|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.4|1048
1637079800000|2021-11-16 16:23:20|1124.6||1124.8||1124.8||1124.6||2
1637079810000|2021-11-16 16:23:30|1125|1124.8|1125.4|1125|1125.4|1125|1124.8|1124.4|24454
1637079830000|2021-11-16 16:23:50|1125.2||1125.4||1125.4||1125.2||125
1637079840000|2021-11-16 16:24:00|1125.2||1125.4||1125.4||1125.2||0
1637079860000|2021-11-16 16:24:20|1125.2|1124.8|1125|1124.8|1125.2|1124.8|1124.8|1124.6|4162
1637079880000|2021-11-16 16:24:40|1125.2||1125.2||1125.2||1125||3057
1637079890000|2021-11-16 16:24:50|1125||1125||1125||1125||0
1637079900000|2021-11-16 16:25:00|1124.8|1124.6|1124.8|1124.6|1125|1124.8|1124.8|1124.6|2909
1637079920000|2021-11-16 16:25:20|1124.6|1124.4|1124.8|1124.4|1124.8|1124.6|1124.6|1124.4|2451
1637079940000|2021-11-16 16:25:40|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|2681
1637079950000|2021-11-16 16:25:50|1124.4||1124.6||1124.6||1124.4||711
1637079960000|2021-11-16 16:26:00|1124.4|1124|1124.4|1124|1124.4|1124|1124.2|1124|495
1637079970000|2021-11-16 16:26:10|1124.2||1124.2||1124.2||1124.2||0
1637079980000|2021-11-16 16:26:20|1124.4|1123.8|1124|1123.8|1124.4|1124|1124|1123.6|2297
1637080000000|2021-11-16 16:26:40|1123.8|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.4|44
1637080010000|2021-11-16 16:26:50|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.6|1546
1637080030000|2021-11-16 16:27:10||1124.2||1124.2||1124.2||1124|0
1637080040000|2021-11-16 16:27:20|1124.2|1124|1124.4|1124.2|1124.4|1124.2|1124.2|1123.8|6311
1637080070000|2021-11-16 16:27:50|1124.6|1124.4|1124.4|1124.2|1124.8|1124.4|1124.4|1124.2|8122
1637080080000|2021-11-16 16:28:00|1124.2|1124|1124.2|1124|1124.4|1124.2|1124.2|1124|2935
1637080090000|2021-11-16 16:28:10|1124|1123.8|1124|1123.6|1124|1123.8|1123.8|1123.6|3518
1637080110000|2021-11-16 16:28:30|1123.8|1123.4|1123.8|1123.6|1124|1123.8|1123.6|1123.4|1176
1637080130000|2021-11-16 16:28:50|1124|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.6|1831
1637080140000|2021-11-16 16:29:00|1124|1124|1124.2|1123.8|1124.2|1124|1124|1123.6|8134
1637080150000|2021-11-16 16:29:10|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1124|1123.6|2843
1637080160000|2021-11-16 16:29:20|1124|1124|1124.2|1124|1124.2|1124|1123.8|1123.6|8206
1637080170000|2021-11-16 16:29:30|1124.4|1124.2|1124.4|1124|1124.4|1124.2|1124.4|1124|2027
1637080180000|2021-11-16 16:29:40|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.8|1230
1637080190000|2021-11-16 16:29:50|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.2|1124|4464
1637136020000|2021-11-17 08:00:20|1125|1125|1125|1124.2|1126|1125|1125|1124.2|2456
1637136040000|2021-11-17 08:00:40|1124.8|1124|1125.4|1123.8|1125.4|1124|1124.2|1123|4495
1637136050000|2021-11-17 08:00:50|1125.2|1123.6|1125|1123.6|1125.2|1124|1124.6|1123|1717
1637136060000|2021-11-17 08:01:00|1124.8|1123.8|1126|1125.2|1126.2|1125.2|1124.2|1123.4|1266
1637136070000|2021-11-17 08:01:10|1125.8|1124.8|1125.8|1124.8|1126|1124.8|1125.6|1124.8|500
1637136080000|2021-11-17 08:01:20|1126|1125|1126.8|1125.8|1127|1126|1126|1125|1529
1637136090000|2021-11-17 08:01:30||1125.6||1125.6||1125.6||1125.6|0
1637136110000|2021-11-17 08:01:50|1126.6|1125.4|1126.8|1126|1126.8|1126|1126.4|1125.4|0
1637136120000|2021-11-17 08:02:00|1126.6|1125.8|1126|1125|1126.6|1125.8|1126|1125|1692
1637136140000|2021-11-17 08:02:20|1125.8|1124.8|1125.6|1124.8|1126.4|1125.6|1125.6|1124.6|3262
1637136150000|2021-11-17 08:02:30|1126.6|1126.4|1127|1126.2|1127|1126.4|1126.4|1124.8|18094
1637136170000|2021-11-17 08:02:50|1127.4|1126.4|1128.2|1127.2|1128.2|1127.2|1127.4|1126.4|1026
1637136180000|2021-11-17 08:03:00|1128|1127|1126.6|1125.6|1128|1127|1126.4|1125.6|7612
1637136200000|2021-11-17 08:03:20|1126.8||1126.6||1126.8||1126.6||0
1637136210000|2021-11-17 08:03:30|1126|1125.8|1127.8|1126.8|1127.8|1126.8|1126|1125.8|250
1637136230000|2021-11-17 08:03:50|1127.6|1126.6|1127.8|1126.8|1127.8|1126.8|1127.4|1126.4|0
1637136240000|2021-11-17 08:04:00|1128|1127|1128.2|1127.2|1128.2|1127.2|1128|1127|222
1637136250000|2021-11-17 08:04:10|1128.4|1127.4|1129|1128|1129.2|1128|1128.4|1127.4|658
1637136260000|2021-11-17 08:04:20|1129.2|1128.2|1129|1128|1129.6|1128.8|1129|1128|816
1637136270000|2021-11-17 08:04:30|1129.4|1128.2|1129.8|1128.8|1130|1129|1129.2|1128.2|0
1637136280000|2021-11-17 08:04:40|1129.6|1129|1128.4|1127.8|1129.6|1129|1128.2|1127.4|11055
1637136290000|2021-11-17 08:04:50|1128.6|1128|1128.6|1127.8|1129.2|1128.4|1128.4|1127.8|2992
1637136300000|2021-11-17 08:05:00|1128.4|1127.4|1128.2|1127.4|1128.4|1127.6|1127.4|1126.6|1127
1637136310000|2021-11-17 08:05:10||1127.6||1127.4||1127.6||1127.4|0
1637136330000|2021-11-17 08:05:30|1128.4|1127.6|1128.6|1127.6|1129|1127.8|1128.4|1127.6|884
1637136340000|2021-11-17 08:05:40|1128.8|1127.8|1129.4|1128.6|1129.4|1128.6|1128.8|1127.8|200
1637136350000|2021-11-17 08:05:50|1129.6||1129.4||1129.6||1129.4||75
1637136360000|2021-11-17 08:06:00|1129.6|1128.8|1130|1129.4|1130|1129.4|1129.6|1128.8|248
1637136370000|2021-11-17 08:06:10|1129.8|1129.2|1129.6|1129.2|1129.8|1129.2|1129.4|1129.2|200
1637136380000|2021-11-17 08:06:20|1129.8|1129.4|1130|1129.4|1130|1129.4|1129.8|1129.4|0
1637136390000|2021-11-17 08:06:30|1129.8|1129.2|1130|1129.4|1130|1129.4|1129.8|1129.2|0
1637136400000|2021-11-17 08:06:40|1129.8|1129.2|1129.2|1128.8|1129.8|1129.2|1129.2|1128.6|4380
1637136410000|2021-11-17 08:06:50|1129.4|1129|1129.6|1129|1129.6|1129|1129.4|1129|615
1637136420000|2021-11-17 08:07:00|1129.8|1129.2|1129.4|1129|1130|1129.4|1129.4|1128.6|3434
1637136440000|2021-11-17 08:07:20|1129.2|1128.8|1129.2|1128.4|1129.2|1128.8|1128.8|1128.4|700
1637136450000|2021-11-17 08:07:30|1129|1128.6|1129|1128.2|1129|1128.6|1128.6|1128.2|550
1637136460000|2021-11-17 08:07:40|1128.8|1128|1128.4|1127.6|1128.8|1128|1128.4|1127.6|0
1637136470000|2021-11-17 08:07:50|1128.2|1127.4|1127.2|1126.8|1128.2|1128|1127|1126.4|13506
1637136480000|2021-11-17 08:08:00|1127.4|1126.6|1127.6|1127|1127.6|1127.2|1127|1126.4|4312
1637136490000|2021-11-17 08:08:10|1127.4|1126.8|1126.4|1126|1127.4|1126.8|1126.4|1126|1435
1637136500000|2021-11-17 08:08:20|1126.6|1126.2|1125.8|1125.4|1126.8|1126.2|1125.6|1125|8601
1637136510000|2021-11-17 08:08:30|1126|1125.6|1126.2|1125.6|1126.2|1125.6|1126|1125.6|0
1637136520000|2021-11-17 08:08:40|1126|1125.4|1125.2|1124.6|1126|1125.4|1125.2|1124.4|1496
1637136530000|2021-11-17 08:08:50|1125|1124.4|1125|1124.4|1125|1124.6|1125|1124.4|0
1637136540000|2021-11-17 08:09:00|1125.2|1124.6|1126|1125.4|1126.2|1125.6|1125.2|1124.6|4102
1637136550000|2021-11-17 08:09:10|1125.8|1125.2|1125.2|1124.6|1125.8|1125.2|1125.2|1124.6|5
1637136560000|2021-11-17 08:09:20|1125.4|1124.8|1126.2|1125.6|1126.4|1125.6|1125.4|1124.6|396
1637136570000|2021-11-17 08:09:30|1126.4|1125.8|1126.8|1126|1127.2|1126.6|1126.4|1125.8|1580
1637136580000|2021-11-17 08:09:40|1126.6|1125.8|1126.4|1125.6|1126.6|1125.8|1126.4|1125.4|654
1637136590000|2021-11-17 08:09:50||1125.8||1125.8||1125.8||1125.8|0
1637136600000|2021-11-17 08:10:00||1125.6||1125.6||1125.6||1125.6|0
1637136610000|2021-11-17 08:10:10||1125.8||1125.8||1125.8||1125.6|0
1637136620000|2021-11-17 08:10:20||1125.6||1125.6||1125.8||1125.6|0
1637136630000|2021-11-17 08:10:30|1126.6|1125.8|1128|1127.4|1128|1127.4|1126.6|1125.8|500
1637136640000|2021-11-17 08:10:40|1127.8|1127.6|1127.2|1126.4|1127.8|1127.6|1127|1126.4|940
1637136650000|2021-11-17 08:10:50|1127|1126.6|1126.6|1126|1127.4|1126.8|1126.6|1126|455
1637136660000|2021-11-17 08:11:00||1125.8||1125.8||1126||1125.6|0
1637136670000|2021-11-17 08:11:10|1126.4|1125.6|1126.8|1126|1127|1126|1126.2|1125.4|0
1637136680000|2021-11-17 08:11:20|1127|1126.2|1127|1126.4|1127.2|1126.4|1127|1126.2|0
1637136690000|2021-11-17 08:11:30|1127.2|1126.6|1127.2|1126.4|1127.4|1126.8|1127.2|1126.4|0
1637136700000|2021-11-17 08:11:40||1126.6||1126.6||1126.6||1126.6|0
1637136720000|2021-11-17 08:12:00|1127|1126.4|1126|1125.2|1127|1126.4|1126|1125.2|3487
1637136730000|2021-11-17 08:12:10|1125.8|1125|1125.6|1124.8|1125.8|1125.2|1125.4|1124.6|198
1637136750000|2021-11-17 08:12:30|1125.4|1124.6|1125|1124.6|1125.4|1124.8|1125|1124.4|0
1637136780000|2021-11-17 08:13:00|1125.2|1124.8|1125.4|1124.8|1126|1125.4|1125.2|1124.8|2383
1637136790000|2021-11-17 08:13:10|1125.2|1124.6|1124.2|1123.6|1125.2|1124.6|1123.4|1123.2|1894
1637136800000|2021-11-17 08:13:20|1124.4|1123.8|1124.2|1123.6|1124.6|1124|1124.2|1123.4|900
1637136810000|2021-11-17 08:13:30|1124.4|1123.8|1124.6|1123.6|1124.6|1124|1124.4|1123.6|0
1637136820000|2021-11-17 08:13:40|1124.4|1123.4|1123.6|1123|1124.4|1123.6|1123.6|1122.8|0
1637136830000|2021-11-17 08:13:50|1123.8|1123.2|1123.8|1123.4|1123.8|1123.4|1123.8|1123.2|185
1637136840000|2021-11-17 08:14:00|1123.6|1123.2|1123.8|1123|1124|1123.4|1123.6|1123|2000
1637136850000|2021-11-17 08:14:10|1124|1123.2|1124.6|1123.8|1125|1124.2|1124|1123.2|75
1637136860000|2021-11-17 08:14:20|1124.8|1124|1124.6|1123.8|1124.8|1124.2|1124.6|1123.8|0
1637136890000|2021-11-17 08:14:50||1124||1124||1124||1124|250
1637136900000|2021-11-17 08:15:00|1124.4|1124.2|1124.4|1124|1124.4|1124.2|1124.4|1124|0
1637136910000|2021-11-17 08:15:10|1124.6|1124.2|1124.6|1124|1124.6|1124.2|1124.6|1124|0
1637136920000|2021-11-17 08:15:20|1124|1123.8|1124|1123.4|1124.2|1123.8|1123.8|1123|1452
1637136930000|2021-11-17 08:15:30|1124.2|1123.2|1123.8|1123.2|1124.2|1123.4|1123.8|1123|0
1637136940000|2021-11-17 08:15:40|1124|1123.4|1124|1123.2|1124.2|1123.6|1124|1123.2|0
1637136950000|2021-11-17 08:15:50|1124.2|1123.4|1124.4|1124|1124.4|1124|1124|1123.2|0
1637136960000|2021-11-17 08:16:00|1124.6|1123.8|1124|1123.2|1124.6|1124|1124|1123.2|0
1637136970000|2021-11-17 08:16:10|1123.8|1123.4|1122.8|1122.2|1123.8|1123.6|1122.6|1122.2|7430
1637136980000|2021-11-17 08:16:20|1123|1122.4|1123.6|1122.8|1123.6|1122.8|1123|1122.4|1782
1637136990000|2021-11-17 08:16:30|1123.8|1123|1124|1123.2|1124|1123.2|1123.8|1123|0
1637137000000|2021-11-17 08:16:40|1124.2|1123.4|1124|1123.2|1124.2|1123.6|1124|1123|0
1637137010000|2021-11-17 08:16:50|1123.8|1123.4|1123.8|1123.2|1123.8|1123.4|1123.6|1123|0
1637137020000|2021-11-17 08:17:00|1124|1123.4|1123.8|1123.2|1124.2|1123.4|1123.6|1123.2|0
1637137030000|2021-11-17 08:17:10|1124|1123.4|1124.4|1123.6|1124.4|1123.6|1124|1123.4|0
1637137040000|2021-11-17 08:17:20|1124.2|1123.4|1124.4|1123.8|1124.4|1124|1123.8|1123.2|1172
1637137050000|2021-11-17 08:17:30|1124.6|1124|1124.6|1124|1124.6|1124|1124.4|1123.8|0
1637137060000|2021-11-17 08:17:40|1124.4|1123.8|1124.4|1123.6|1124.4|1123.8|1124.4|1123.6|0
1637137070000|2021-11-17 08:17:50|1124.6|1123.8|1124.6|1124|1124.6|1124|1124.6|1123.8|0
1637137080000|2021-11-17 08:18:00|1124.4|1124.2|1125|1124.4|1125|1124.4|1124.4|1124.2|61
1637137090000|2021-11-17 08:18:10|1124.8|1124.6|1125.2|1124.8|1125.4|1124.8|1124.6|1124.6|5074
1637137100000|2021-11-17 08:18:20|1125|1124.6|1124.8|1124.4|1125.2|1124.6|1124.8|1124.2|115
1637137110000|2021-11-17 08:18:30|1124.6||1124.8||1124.8||1124.6||500
1637137120000|2021-11-17 08:18:40|1124.6|1124.2|1124.6|1123.8|1124.8|1124.2|1124.6|1123.8|59
1637137130000|2021-11-17 08:18:50||1124||1123.8||1124||1123.8|0
1637137140000|2021-11-17 08:19:00|1124.4|1124|1124.6|1124|1124.8|1124.4|1124.4|1123.8|1710
1637137160000|2021-11-17 08:19:20|1124.4|1123.8|1124.6|1124|1124.6|1124|1124.4|1123.8|0
1637137170000|2021-11-17 08:19:30|1124.8|1124.2|1124.6|1124|1124.8|1124.4|1124.4|1124|0
1637137180000|2021-11-17 08:19:40|1124.8|1124.2|1124.8|1124.2|1125|1124.4|1124.8|1124.2|1479
1637137190000|2021-11-17 08:19:50|1124.6|1124.4|1124.6|1124|1124.8|1124.4|1124.6|1124|500
1637137200000|2021-11-17 08:20:00|1124.4|1123.8|1124.2|1123.8|1124.4|1124|1124|1123.8|2318
1637137210000|2021-11-17 08:20:10|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1123.8|0
1637137220000|2021-11-17 08:20:20|1124.8|1124.4|1124.2|1123.8|1124.8|1124.4|1124.2|1123.8|1075
1637137230000|2021-11-17 08:20:30|1124.4|1123.6|1124.2|1123.8|1124.4|1123.8|1123.8|1123.6|456
1637137240000|2021-11-17 08:20:40|1124|1123.6|1124.2|1123.6|1124.2|1123.8|1124|1123.6|0
1637137250000|2021-11-17 08:20:50||1123.8||1123.6||1123.8||1123.6|0
1637137260000|2021-11-17 08:21:00|1124|1123.8|1123.6|1123.2|1124|1123.8|1123.6|1123.2|1469
1637137270000|2021-11-17 08:21:10|1123.8|1123|1124.2|1123.6|1124.2|1123.8|1123.6|1123|88
1637137280000|2021-11-17 08:21:20|1124.4|1123.4|1124.2|1123.6|1124.6|1124|1124.2|1123.4|0
1637137290000|2021-11-17 08:21:30|1124|1123.8|1124.8|1124.2|1124.8|1124.4|1124|1123.6|35062
1637137300000|2021-11-17 08:21:40|1124.6|1124|1124.6|1124.2|1124.6|1124.2|1124.6|1124|0
1637137310000|2021-11-17 08:21:50|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|0
1637137320000|2021-11-17 08:22:00|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|0
1637137330000|2021-11-17 08:22:10|1124.8|1124.4|1125.4|1125|1125.6|1125.2|1124.8|1124.4|0
1637137350000|2021-11-17 08:22:30|1125.2|1124.8|1125|1124.4|1125.4|1125|1124.8|1124.4|2256
1637137360000|2021-11-17 08:22:40|1124.8|1124.2|1124.6|1124|1124.8|1124.4|1124.4|1124|372
1637137390000|2021-11-17 08:23:10|1124.8|1124.2|1124.8|1124.4|1125|1124.4|1124.8|1124.2|0
1637137400000|2021-11-17 08:23:20|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124|0
1637137410000|2021-11-17 08:23:30||1124||1124||1124||1124|0
1637137430000|2021-11-17 08:23:50|1124.4||1124.4||1124.4||1124.4||0
1637137440000|2021-11-17 08:24:00|1124.6|1124.2|1124.6|1124.2|1125|1124.4|1124.6|1124.2|668
1637137450000|2021-11-17 08:24:10|1124.8|1124.4|1125.4|1124.8|1125.4|1125|1124.6|1124.4|526
1637137460000|2021-11-17 08:24:20||1125||1125||1125||1124.8|0
1637137520000|2021-11-17 08:25:20||1125.2||1125||1125.2||1125|19
1637137540000|2021-11-17 08:25:40|1125.6|1125.4|1125|1124.8|1125.6|1125.4|1125|1124.6|7402
1637137550000|2021-11-17 08:25:50|1125.2|1124.6|1125|1124.6|1125.2|1124.6|1125|1124.6|308
1637137560000|2021-11-17 08:26:00|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124|347
1637137570000|2021-11-17 08:26:10|1124.6|1124.2|1125|1124.6|1125|1124.6|1124.6|1124.2|500
1637137580000|2021-11-17 08:26:20|1125.2|1124.8|1125|1124.8|1125.2|1125|1125|1124.6|802
1637137590000|2021-11-17 08:26:30|1124.8|1124.6|1125|1124.6|1125.2|1124.8|1124.6|1124.2|2602
1637137600000|2021-11-17 08:26:40|1124.8|1124.4|1124.8|1124.4|1124.8|1124.6|1124.6|1124.4|500
1637137610000|2021-11-17 08:26:50|1124.6||1124.8||1124.8||1124.6||0
1637137620000|2021-11-17 08:27:00|1124.6|1124.2|1124.6|1124.2|1124.6|1124.4|1124.4|1124.2|679
1637137630000|2021-11-17 08:27:10|1124.4|1124|1124.2|1123.8|1124.4|1124.2|1124|1123.8|500
1637137640000|2021-11-17 08:27:20|1124.4|1124|1125|1124.6|1125.2|1124.8|1124.4|1124|351
1637137650000|2021-11-17 08:27:30|1124.8|1124.4|1125|1124.4|1125|1124.6|1124.6|1124.4|2099
1637137660000|2021-11-17 08:27:40|1124.8||1125||1125||1124.8||0
1637137670000|2021-11-17 08:27:50|1125.2|1124.6|1125.4|1125|1125.4|1125|1125|1124.6|0
1637137680000|2021-11-17 08:28:00|1125.6|1125.2|1125.8|1125.4|1125.8|1125.6|1125.6|1125.2|1457
1637137690000|2021-11-17 08:28:10|1125.6||1125.8||1125.8||1125.6||0
1637137700000|2021-11-17 08:28:20|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1770
1637137720000|2021-11-17 08:28:40|1125.4|1125|1125.4|1125|1125.4|1125|1125.2|1124.8|722
1637137730000|2021-11-17 08:28:50|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|0
1637137740000|2021-11-17 08:29:00|1125.4|1125|1125.4|1125|1125.4|1125|1125.4|1125|0
1637137760000|2021-11-17 08:29:20|1125.2|1124.8|1124.4|1124|1125.2|1124.8|1124.2|1123.8|3665
1637137770000|2021-11-17 08:29:30|1124.6|1124.2|1124.8|1124.4|1125|1124.4|1124.6|1124.2|1628
1637137800000|2021-11-17 08:30:00|1125|1124.6|1125.2|1124.6|1125.2|1124.8|1125|1124.6|0
1637137810000|2021-11-17 08:30:10|1125|1124.8|1125.2|1124.6|1125.2|1124.8|1124.8|1124.6|2664
1637137820000|2021-11-17 08:30:20||1124.8||1124.8||1124.8||1124.6|0
1637137840000|2021-11-17 08:30:40||1124.6||1124.6||1124.6||1124.6|0
1637137850000|2021-11-17 08:30:50|1125|1124.8|1125|1124.8|1125.2|1124.8|1125|1124.8|0
1637137860000|2021-11-17 08:31:00|1125.2|1125|1125|1124.8|1125.4|1125|1125|1124.8|0
1637137880000|2021-11-17 08:31:20|1125.2|1125|1125.6|1125.2|1125.8|1125.2|1125.2|1125|836
1637137910000|2021-11-17 08:31:50|1125.8|1125|1125.6|1125|1125.8|1125.2|1125.4|1125|0
1637137920000|2021-11-17 08:32:00|1125.4|1124.8|1125.2|1124.8|1125.6|1124.8|1125.2|1124.8|304
1637137930000|2021-11-17 08:32:10|1125|1125|1125.6|1125|1125.6|1125|1125|1124.8|780
1637137940000|2021-11-17 08:32:20|1125.8|1125.2|1125.6|1125.2|1125.8|1125.2|1125.6|1125|0
1637137950000|2021-11-17 08:32:30|1125.8|1125.4|1125.8|1125.4|1125.8|1125.6|1125.8|1125.4|223
1637137960000|2021-11-17 08:32:40||1125.6||1125.2||1125.6||1125.2|100
1637137970000|2021-11-17 08:32:50|1125.6||1125.8||1125.8||1125.6||0
1637137980000|2021-11-17 08:33:00|1126|1125.4|1126.8|1126.2|1126.8|1126.2|1126|1125.4|2723
1637137990000|2021-11-17 08:33:10|1127||1126.8||1127||1126.8||0
1637138000000|2021-11-17 08:33:20|1127|1126.4|1127|1126.6|1127|1126.6|1127|1126.4|0
1637138010000|2021-11-17 08:33:30|1127.2|1126.8|1127.4|1127|1127.4|1127|1127|1126.6|460
1637138030000|2021-11-17 08:33:50|1127.6|1127.2|1127.6|1127.2|1127.6|1127.4|1127.4|1127|2000
1637138040000|2021-11-17 08:34:00|1127.4|1127|1127.6|1127.2|1127.6|1127.2|1127.4|1127|1439
1637138050000|2021-11-17 08:34:10|1127.2|1127|1128|1127.6|1128|1127.8|1127.2|1127|5497
1637138070000|2021-11-17 08:34:30|1127.8|1127.4|1128|1127.4|1128|1127.4|1127.6|1127.2|552
1637138090000|2021-11-17 08:34:50|1127.8|1127.6|1127.8|1127.4|1127.8|1127.8|1127.8|1127.2|500
1637138100000|2021-11-17 08:35:00|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.8|1127.2|0
1637138110000|2021-11-17 08:35:10|1128|1127.6|1128.6|1128|1128.6|1128|1128|1127.6|5009
1637138120000|2021-11-17 08:35:20|1128.8|1128.2|1128.6|1128|1128.8|1128.4|1128.6|1128|0
1637138130000|2021-11-17 08:35:30|1128.4|1127.8|1128.6|1128|1128.6|1128|1128.2|1127.8|0
1637138170000|2021-11-17 08:36:10|1128.4|1127.8|1128.2|1127.8|1128.4|1127.8|1128|1127.6|615
1637138180000|2021-11-17 08:36:20|1128.4|1127.6|1127.4|1127.2|1128.4|1127.8|1127.2|1126.8|1910
1637138190000|2021-11-17 08:36:30|1127.6|1127|1127.2|1126.6|1127.6|1127|1127|1126.6|1150
1637138200000|2021-11-17 08:36:40|1127|1126.4|1126.8|1126|1127|1126.4|1126.4|1126|500
1637138210000|2021-11-17 08:36:50|1126.6||1126.4||1126.6||1126.4||0
1637138230000|2021-11-17 08:37:10|1126.2|1125.8|1125.6|1125.2|1126.2|1125.8|1125.4|1125|2230
1637138240000|2021-11-17 08:37:20|1125.8|1125.4|1125.8|1125.4|1125.8|1125.6|1125.8|1125.2|420
1637138270000|2021-11-17 08:37:50|1126|1125.6|1126|1125.4|1126|1125.6|1126|1125.4|0
1637138280000|2021-11-17 08:38:00|1125.8|1125.2|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|0
1637138310000|2021-11-17 08:38:30|1125.2|1125.4|1125|1124.6|1125.6|1125.4|1125|1124.6|4050
1637138320000|2021-11-17 08:38:40|1124.8|1124.4|1124.8|1124.4|1125|1124.6|1124.6|1124|157
1637138330000|2021-11-17 08:38:50|1125|1124.2|1125|1124.4|1125|1124.6|1125|1124.2|500
1637138340000|2021-11-17 08:39:00||1124.6||1124.6||1124.6||1124.4|0
1637138350000|2021-11-17 08:39:10|1125.2|1124.8|1125.6|1125.2|1125.6|1125.2|1125|1124.6|800
1637138400000|2021-11-17 08:40:00|1125.8|1125.4|1125.6|1125.2|1126|1125.4|1125.6|1125.2|0
1637138430000|2021-11-17 08:40:30|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|550
1637138440000|2021-11-17 08:40:40|1125.6|1125.2|1125.4|1125.2|1125.6|1125.2|1125.4|1125.2|29
1637138450000|2021-11-17 08:40:50|1125.6|1125.4|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|2412
1637138490000|2021-11-17 08:41:30|1125.8|1125.4|1126|1125.4|1126|1125.4|1125.8|1125.4|0
1637138500000|2021-11-17 08:41:40|1125.8||1126||1126||1125.8||0
1637138510000|2021-11-17 08:41:50|1125.8||1126||1126||1125.8||0
1637138520000|2021-11-17 08:42:00|1125.8|1125.2|1126|1125.4|1126|1125.4|1125.6|1125.2|0
1637138530000|2021-11-17 08:42:10|1125.8||1126||1126||1125.8||0
1637138540000|2021-11-17 08:42:20|1125.8||1126||1126||1125.8||0
1637138550000|2021-11-17 08:42:30|1125.8||1125.8||1125.8||1125.8||0
1637138560000|2021-11-17 08:42:40|1125.4|1125.2|1126.2|1125.8|1126.2|1126|1125.4|1125.2|5364
1637138570000|2021-11-17 08:42:50|1126|1125.6|1126.2|1125.8|1126.4|1126.2|1125.8|1125.6|3119
1637138600000|2021-11-17 08:43:20|1126|1126|1126.2|1125.8|1126.2|1126|1126|1125.8|5
1637138610000|2021-11-17 08:43:30||1125.6||1125.8||1125.8||1125.6|0
1637138630000|2021-11-17 08:43:50||1125.6||1126||1126||1125.6|0
1637138640000|2021-11-17 08:44:00|1126.4|1125.8|1126.4|1126|1126.6|1126|1126.2|1125.8|692
1637138650000|2021-11-17 08:44:10|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.4|1126|0
1637138660000|2021-11-17 08:44:20|1126.6|1126.2|1127.2|1126.8|1127.4|1127|1126.6|1126.2|3924
1637138670000|2021-11-17 08:44:30|1127.4|1127|1127.6|1127.4|1127.8|1127.4|1127.4|1127|500
1637138680000|2021-11-17 08:44:40|1127.8|1127.6|1128|1127.6|1128|1127.8|1127.8|1127.4|500
1637138690000|2021-11-17 08:44:50|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.8|1127.2|500
1637138710000|2021-11-17 08:45:10|1128.2|1127.8|1128.4|1127.8|1128.4|1128|1128|1127.6|5423
1637138720000|2021-11-17 08:45:20|1128.2|1128|1128.4|1128|1128.4|1128|1128.2|1128|0
1637138730000|2021-11-17 08:45:30|1128.6|1128.2|1128.4|1128|1128.8|1128.4|1128.2|1127.8|2957
1637138740000|2021-11-17 08:45:40|1128.6|1128.2|1128.4|1128|1128.6|1128.2|1128.2|1128|1050
1637138770000|2021-11-17 08:46:10|1128.6|1128.2|1128.4|1128|1128.6|1128.2|1128.2|1128|1700
1637138820000|2021-11-17 08:47:00|1128.6|1128.2|1128|1127.8|1128.6|1128.2|1128|1127.6|2268
1637138830000|2021-11-17 08:47:10|1127.8|1127.6|1128.4|1127.8|1128.4|1127.8|1127.8|1127.6|549
1637138840000|2021-11-17 08:47:20|1128.6|1128|1128.6|1128|1128.6|1128.2|1128.4|1128|0
1637138850000|2021-11-17 08:47:30|1128.8|1128.2|1128.8|1128.6|1129|1128.6|1128.4|1128|7750
1637138860000|2021-11-17 08:47:40|1128.6|1128.4|1128.8|1128.4|1128.8|1128.6|1128.6|1128.2|1987
1637138870000|2021-11-17 08:47:50|1128.6|1128.2|1128|1127.6|1128.6|1128.2|1127.8|1127.4|15740
1637138880000|2021-11-17 08:48:00|1127.8||1128||1128||1127.8||0
1637138890000|2021-11-17 08:48:10|1127.8||1127.8||1128||1127.8||0
1637138900000|2021-11-17 08:48:20|1128||1128||1128||1128||0
1637138910000|2021-11-17 08:48:30||1127.8||1127.8||1127.8||1127.8|0
1637138930000|2021-11-17 08:48:50|1128.2|1128|1128.6|1128.2|1128.6|1128.2|1128.2|1128|2582
1637138940000|2021-11-17 08:49:00|1128.8||1128.6||1128.8||1128.6||0
1637138970000|2021-11-17 08:49:30|1128.4|1128|1128.4|1128.2|1128.4|1128.2|1128.4|1128|12
1637138980000|2021-11-17 08:49:40|1128.6|1128.4|1128.6|1128.4|1128.6|1128.4|1128.6|1128.4|141
1637138990000|2021-11-17 08:49:50|1128.4|1128.2|1128.6|1128.2|1128.6|1128.2|1128.4|1128|3522
1637139030000|2021-11-17 08:50:30||1128.4||1128.4||1128.4||1128.2|455
1637139040000|2021-11-17 08:50:40|1128.8|1128.6|1128.8|1128.6|1129|1128.8|1128.6|1128.6|792
1637139050000|2021-11-17 08:50:50|1129|1128.8|1129.2|1128.8|1129.4|1129|1129|1128.8|7581
1637139060000|2021-11-17 08:51:00|1129|1128.6|1129.4|1129|1129.4|1129|1128.8|1128.6|2649
1637139070000|2021-11-17 08:51:10|1129.2|1128.8|1129.2|1128.8|1129.2|1129|1129|1128.6|1143
1637139080000|2021-11-17 08:51:20|1129.4|1129|1129|1128.6|1129.4|1129.2|1128.6|1128.4|28201
1637139090000|2021-11-17 08:51:30|1129.2|1128.8|1129.6|1129.2|1129.6|1129.4|1129.2|1128.8|1115
1637139100000|2021-11-17 08:51:40|1129.4|1129|1129.2|1129|1129.4|1129|1129.2|1128.8|1169
1637139110000|2021-11-17 08:51:50|1129.4||1129.4||1129.6||1129.4||277
1637139130000|2021-11-17 08:52:10|1129.2|1128.8|1129|1128.6|1129.2|1129|1128.8|1128.6|4349
1637139150000|2021-11-17 08:52:30|1129.2|1128.8|1129.4|1129|1129.4|1129|1129.2|1128.8|0
1637139170000|2021-11-17 08:52:50|1129.2|1129.2|1129.6|1129.4|1129.6|1129.4|1129.2|1129.2|271
1637139180000|2021-11-17 08:53:00|1129.4|1129.2|1128.6|1128.4|1129.4|1129.2|1128.4|1128|4764
1637139190000|2021-11-17 08:53:10|1128.8|1128.2|1128.8|1128.2|1128.8|1128.4|1128.6|1128.2|0
1637139200000|2021-11-17 08:53:20|1129|1128.4|1129.2|1128.6|1129.2|1128.6|1128.8|1128.4|0
1637139210000|2021-11-17 08:53:30|1129|1128.8|1129|1128.6|1129|1128.8|1128.8|1128.4|1291
1637139220000|2021-11-17 08:53:40||1128.8||1128.8||1128.8||1128.8|0
1637139230000|2021-11-17 08:53:50|1129.2||1129.2||1129.2||1129.2||0
1637139240000|2021-11-17 08:54:00|1129|1128.6|1128.8|1128.6|1129|1128.6|1128.8|1128.6|3606
1637139250000|2021-11-17 08:54:10|1128.6|1128.4|1129.2|1128.6|1129.2|1129|1128.4|1128|3144
1637139270000|2021-11-17 08:54:30|1129.4|1128.8|1129.4|1129|1129.4|1129|1129.4|1128.8|1294
1637139280000|2021-11-17 08:54:40||1128.8||1128.8||1128.8||1128.8|0
1637139290000|2021-11-17 08:54:50|1129.2|1128.6|1128.8|1128.4|1129.2|1128.8|1128.8|1128.4|1180
1637139300000|2021-11-17 08:55:00|1128.6|1128.6|1128.8|1128.4|1129|1128.6|1128.6|1128.4|556
1637139330000|2021-11-17 08:55:30|1128.6|1128.2|1129|1128.6|1129|1128.6|1128.4|1128.2|5500
1637139340000|2021-11-17 08:55:40|1128.8|1128.8|1129.2|1128.8|1129.2|1128.8|1128.8|1128.6|1179
1637139350000|2021-11-17 08:55:50|1129.4|1129|1129.2|1128.8|1129.4|1129|1129|1128.8|500
1637139360000|2021-11-17 08:56:00|1129.4|1129|1129.4|1129|1129.4|1129|1129.4|1128.8|0
1637139370000|2021-11-17 08:56:10|1129.6|1129.2|1129.4|1129.2|1129.8|1129.4|1129.4|1129|6205
1637139380000|2021-11-17 08:56:20|1129.2|1129|1129.6|1129.2|1129.6|1129.2|1129.2|1129|16235
1637139400000|2021-11-17 08:56:40|1129.4|1129|1129.4|1129|1129.4|1129|1129.4|1129|0
1637139410000|2021-11-17 08:56:50|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|500
1637139420000|2021-11-17 08:57:00|1129.8|1129.4|1129.6|1129.2|1130|1129.6|1129.4|1129.2|8132
1637139430000|2021-11-17 08:57:10|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.2|1619
1637139440000|2021-11-17 08:57:20|1129.6|1129.2|1129.6|1129.2|1129.6|1129.4|1129.6|1129.2|1500
1637139450000|2021-11-17 08:57:30|1129.8|1129.4|1129.8|1129.6|1129.8|1129.6|1129.6|1129.2|1300
1637139460000|2021-11-17 08:57:40|1130|1129.8|1130|1129.6|1130.4|1130|1129.8|1129.6|12568
1637139480000|2021-11-17 08:58:00||1129.8||1129.8||1129.8||1129.6|0
1637139490000|2021-11-17 08:58:10|1129.8|1129.6|1129.8|1129.6|1130|1129.6|1129.8|1129.4|466
1637139500000|2021-11-17 08:58:20|1130||1130||1130||1130||0
1637139510000|2021-11-17 08:58:30|1129.8|1129.4|1130|1129.4|1130|1129.4|1129.6|1129.2|1132
1637139520000|2021-11-17 08:58:40|1129.8|1129.6|1129.4|1129|1129.8|1129.6|1129.4|1129|4289
1637139540000|2021-11-17 08:59:00|1129.2|1128.8|1129.4|1128.8|1129.6|1129.2|1129.2|1128.8|3251
1637139550000|2021-11-17 08:59:10|1129.2|1128.6|1129.4|1129|1129.4|1129|1129|1128.6|0
1637139560000|2021-11-17 08:59:20|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129|1128.6|3505
1637139570000|2021-11-17 08:59:30||1128.6||1128.6||1128.6||1128.6|0
1637139590000|2021-11-17 08:59:50||1128.8||1128.8||1128.8||1128.8|0
1637139600000|2021-11-17 09:00:00|1129|1128.6|1129|1128.6|1129|1128.8|1128.8|1128.4|9272
1637139610000|2021-11-17 09:00:10|1128.4|1128.8|1128.6|1128.2|1128.6|1128.8|1128.4|1128.2|21892
1637139620000|2021-11-17 09:00:20|1128.4||1128.4||1128.4||1128.4||0
1637139630000|2021-11-17 09:00:30|1128.2|1128|1128.8|1128.4|1128.8|1128.4|1128.2|1127.8|3174
1637139640000|2021-11-17 09:00:40||1128.6||1128.6||1128.6||1128.6|0
1637139650000|2021-11-17 09:00:50|1129||1128.8||1129||1128.8||2331
1637139660000|2021-11-17 09:01:00|1128.6|1128.4|1129.4|1129|1129.4|1129|1128.6|1128.2|1698
1637139670000|2021-11-17 09:01:10|1129.6|1129.2|1129.8|1129.2|1129.8|1129.6|1129.6|1129.2|293
1637139680000|2021-11-17 09:01:20|1130|1129.4|1130.2|1130|1130.4|1130|1130|1129.4|490
1637139690000|2021-11-17 09:01:30|1130.4||1130.4||1130.4||1130.4||0
1637139720000|2021-11-17 09:02:00|1130.6|1130.2|1130.4|1130|1130.8|1130.4|1130.2|1130|1299
1637139730000|2021-11-17 09:02:10|1130.2|1129.8|1130|1129.4|1130.2|1129.8|1129.8|1129.4|2466
1637139740000|2021-11-17 09:02:20|1129.8||1129.8||1129.8||1129.6||900
1637139750000|2021-11-17 09:02:30|1129.6||1129.6||1129.6||1129.6||1200
1637139760000|2021-11-17 09:02:40|1129.4|1129.2|1129.2|1129|1129.4|1129.2|1129.2|1129|1066
1637139780000|2021-11-17 09:03:00|1129|1128.8|1128.8|1128.6|1129|1128.8|1128.8|1128.6|2057
1637139790000|2021-11-17 09:03:10|1129||1129||1129||1129||0
1637139800000|2021-11-17 09:03:20|1128.8|1128.8|1129.2|1129|1129.2|1129|1128.8|1128.8|828
1637139810000|2021-11-17 09:03:30|1129.4|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129.2|1049
1637139820000|2021-11-17 09:03:40|1129.4|1129|1129.2|1129|1129.4|1129|1129.2|1128.8|6886
1637139830000|2021-11-17 09:03:50|1129.4||1129.2||1129.4||1129.2||0
1637139840000|2021-11-17 09:04:00|1129|1128.8|1129.4|1128.8|1129.4|1128.8|1129|1128.6|2205
1637139850000|2021-11-17 09:04:10|1129.2||1129.2||1129.2||1129.2||0
1637139860000|2021-11-17 09:04:20|1129.4||1129.4||1129.4||1129.4||0
1637139900000|2021-11-17 09:05:00|1129.2|1129|1130.4|1130|1130.4|1130.2|1129.2|1129|18489
1637139910000|2021-11-17 09:05:10|1130.2|1129.8|1129.8|1129.4|1130.2|1129.8|1129.6|1129.4|13682
1637139920000|2021-11-17 09:05:20|||||||||150
1637139930000|2021-11-17 09:05:30|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.2|1129|2360
1637139940000|2021-11-17 09:05:40|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129|0
1637139960000|2021-11-17 09:06:00|1129.4|1129.4|1129.8|1129.6|1129.8|1129.6|1129.4|1129.4|1860
1637139970000|2021-11-17 09:06:10|1129.6|1129.4|1129.8|1129.4|1129.8|1129.4|1129.6|1129.4|1632
1637139980000|2021-11-17 09:06:20||1129.6||1129.6||1129.6||1129.4|0
1637139990000|2021-11-17 09:06:30|1130|1129.8|1130.4|1130|1130.4|1130|1130|1129.8|1522
1637140000000|2021-11-17 09:06:40|1130.2|1129.8|1130|1129.8|1130.2|1129.8|1130|1129.8|1455
1637140010000|2021-11-17 09:06:50|1129.8|1129.6|1129.8|1129.4|1129.8|1129.6|1129.6|1129.4|1038
1637140020000|2021-11-17 09:07:00|1129.6|1129.2|1129|1128.8|1129.6|1129.2|1129|1128.8|4368
1637140030000|2021-11-17 09:07:10|1129.2|1128.6|1129.2|1129|1129.4|1129|1129.2|1128.6|1755
1637140040000|2021-11-17 09:07:20|1129.4|1129.2|1129.4|1129.2|1129.4|1129.2|1129.4|1129|0
1637140060000|2021-11-17 09:07:40|1129.6|1129.4|1130|1129.8|1130.2|1129.8|1129.6|1129.4|1392
1637140070000|2021-11-17 09:07:50|1129.8|1129.6|1129.8|1129.4|1129.8|1129.6|1129.6|1129.4|100
1637140080000|2021-11-17 09:08:00|1129.6|1129.2|1129.4|1129.2|1129.6|1129.2|1129.4|1129.2|358
1637140090000|2021-11-17 09:08:10|1129.6|1129|1129.2|1129|1129.6|1129|1129.2|1129|654
1637140100000|2021-11-17 09:08:20|1129.4|1128.8|1129.2|1128.8|1129.4|1129|1129.2|1128.8|0
1637140110000|2021-11-17 09:08:30|1129||1129||1129||1129||0
1637140120000|2021-11-17 09:08:40|1128.8|1128.6|1128.8|1128.4|1128.8|1128.6|1128.8|1128.4|196
1637140130000|2021-11-17 09:08:50|1129|1128.6|1128.6|1128.2|1129|1128.6|1128.6|1128.2|2583
1637140140000|2021-11-17 09:09:00|1128.4|1128|1128.2|1127.8|1128.4|1128|1128.2|1127.6|799
1637140150000|2021-11-17 09:09:10|1128|1127.6|1127.4|1127|1128|1127.8|1127.4|1127|1100
1637140160000|2021-11-17 09:09:20|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127|927
1637140170000|2021-11-17 09:09:30||1127.4||1127.2||1127.4||1127.2|27
1637140190000|2021-11-17 09:09:50|||||||||161
1637140220000|2021-11-17 09:10:20|||||||||200
1637140240000|2021-11-17 09:10:40|1127.4|1127|1127.2|1126.8|1127.4|1127|1126.8|1126.4|2980
1637140250000|2021-11-17 09:10:50|1127|1126.6|1127|1126.6|1127|1126.6|1127|1126.6|0
1637140260000|2021-11-17 09:11:00|1126.8|1126.8|1127|1126.6|1127.2|1126.8|1126.8|1126.6|1311
1637140270000|2021-11-17 09:11:10|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1126.8|1126.6|2234
1637140280000|2021-11-17 09:11:20|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1127|1126.6|1599
1637140290000|2021-11-17 09:11:30|1127.2|1126.8|1126.6|1126.2|1127.2|1126.8|1126.4|1126|3204
1637140300000|2021-11-17 09:11:40|1126.4|1126|1126.6|1126.2|1126.6|1126.4|1126.4|1126|605
1637140310000|2021-11-17 09:11:50|1126.8|1126.4|1126.6|1126.4|1126.8|1126.4|1126.6|1126.4|81
1637140320000|2021-11-17 09:12:00|1126.4|1126.2|1126.6|1126.2|1126.6|1126.2|1126.4|1126|5019
1637140330000|2021-11-17 09:12:10|1126.4|1126|1126.8|1126.4|1126.8|1126.4|1126.2|1126|97
1637140340000|2021-11-17 09:12:20|1126.6|1126.6|1126.8|1126.4|1127|1126.6|1126.6|1126.4|266
1637140350000|2021-11-17 09:12:30|1127|1126.6|1126.8|1126.6|1127|1126.6|1126.8|1126.4|0
1637140360000|2021-11-17 09:12:40|1126.6|1126.4|1126.8|1126.4|1126.8|1126.4|1126.6|1126.4|0
1637140370000|2021-11-17 09:12:50|1126.6|1126.6|1126.8|1126.6|1126.8|1126.6|1126.6|1126.6|0
1637140380000|2021-11-17 09:13:00|1126.6|1126.4|1126.8|1126.2|1126.8|1126.4|1126.6|1126.2|1005
1637140390000|2021-11-17 09:13:10|1126.6|1126.4|1126.4|1126.2|1126.6|1126.4|1126.4|1126.2|32
1637140400000|2021-11-17 09:13:20|1126.6||1126.4||1126.6||1126.4||500
1637140410000|2021-11-17 09:13:30||1126||1126||1126||1126|0
1637140420000|2021-11-17 09:13:40|1126.6|1126.2|1126.2|1125.8|1126.6|1126.2|1126.2|1125.8|1751
1637140430000|2021-11-17 09:13:50|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1125.8|929
1637140440000|2021-11-17 09:14:00|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|1126|1125.6|345
1637140450000|2021-11-17 09:14:10|1126.4|1126|1126.4|1126|1126.6|1126.2|1126.4|1126|0
1637140460000|2021-11-17 09:14:20|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.4|1126.2|1363
1637140470000|2021-11-17 09:14:30|1126.8|1126.4|1126.6|1126.4|1126.8|1126.4|1126.6|1126.2|22
1637140480000|2021-11-17 09:14:40||1126.2||1126.2||1126.2||1126.2|1
1637140500000|2021-11-17 09:15:00|1126.4|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|951
1637140510000|2021-11-17 09:15:10|1126.4||1126.4||1126.4||1126.4||0
1637140530000|2021-11-17 09:15:30|1126.2||1126.2||1126.2||1126||0
1637140540000|2021-11-17 09:15:40|1126.4|1126|1126.2|1125.8|1126.4|1126.2|1126.2|1125.8|1066
1637140550000|2021-11-17 09:15:50|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1126|0
1637140570000|2021-11-17 09:16:10|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|1126.2|1125.6|1671
1637140600000|2021-11-17 09:16:40|1125.6|1125.4|1126|1125.6|1126|1125.6|1125.6|1125.4|18000
1637140610000|2021-11-17 09:16:50|1125.8|1125.8|1126|1125.6|1126.2|1125.8|1125.8|1125.6|692
1637140620000|2021-11-17 09:17:00|1125.8|1125.4|1125.4|1125|1125.8|1125.4|1125.2|1125|1780
1637140630000|2021-11-17 09:17:10|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|0
1637140640000|2021-11-17 09:17:20||1125.4||1125.2||1125.4||1125.2|500
1637140650000|2021-11-17 09:17:30|1125.8|1125.6|1125.8|1125.6|1125.8|1125.6|1125.8|1125.6|1697
1637140660000|2021-11-17 09:17:40|||||||||383
1637140670000|2021-11-17 09:17:50|1126|1125.8|1126|1125.6|1126|1125.8|1126|1125.6|971
1637140690000|2021-11-17 09:18:10|1125.8|1125.4|1125.8|1125.6|1126|1125.6|1125.6|1125.2|6975
1637140700000|2021-11-17 09:18:20|1126|1125.8|1126.2|1125.8|1126.2|1125.8|1126|1125.8|500
1637140710000|2021-11-17 09:18:30||1126||1126||1126||1126|0
1637140720000|2021-11-17 09:18:40|1126.4||1126.2||1126.4||1126.2||3
1637140730000|2021-11-17 09:18:50|1126.4||1126.4||1126.4||1126.4||0
1637140740000|2021-11-17 09:19:00|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.4|1126|304
1637140780000|2021-11-17 09:19:40|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|0
1637140790000|2021-11-17 09:19:50|1126.4|1126.4|1126.4|1126.2|1126.4|1126.4|1126.4|1126.2|1909
1637140800000|2021-11-17 09:20:00|1126.2|1126|1126.2|1125.8|1126.2|1126|1126|1125.8|1899
1637140810000|2021-11-17 09:20:10||1126||1125.8||1126||1125.8|0
1637140830000|2021-11-17 09:20:30|1126|1125.6|1125.6|1125.2|1126|1125.6|1125.6|1125|5177
1637140840000|2021-11-17 09:20:40|1125.4|1125|1125.4|1125.2|1125.4|1125.2|1125.2|1125|240
1637140850000|2021-11-17 09:20:50|1125.2|1125|1125.4|1125|1125.4|1125|1125.2|1125|516
1637140860000|2021-11-17 09:21:00|1125.6|1125.2|1125.6|1125.2|1125.8|1125.6|1125.4|1125.2|5429
1637140870000|2021-11-17 09:21:10|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.6|1125.4|500
1637140880000|2021-11-17 09:21:20|1126.2|1125.8|1125.6|1125.4|1126.2|1125.8|1125.6|1125.2|551
1637140890000|2021-11-17 09:21:30|1125.8|1125.6|1125.4|1125|1125.8|1125.6|1125.4|1125|1579
1637140900000|2021-11-17 09:21:40|1125.2||1125.2||1125.4||1125.2||1
1637140920000|2021-11-17 09:22:00|1125|1124.8|1125.2|1125|1125.2|1125|1125|1124.8|11006
1637140930000|2021-11-17 09:22:10|1125|1124.8|1124.8|1124.6|1125|1124.8|1124.8|1124.6|585
1637140940000|2021-11-17 09:22:20|1125|1124.4|1124.8|1124.4|1125|1124.4|1124.8|1124.4|2330
1637140950000|2021-11-17 09:22:30|1125|1124.6|1125.2|1124.8|1125.2|1124.8|1125|1124.6|0
1637140980000|2021-11-17 09:23:00|1125||1125.2||1125.2||1125||0
1637141000000|2021-11-17 09:23:20|1125||1125.2||1125.2||1125||0
1637141010000|2021-11-17 09:23:30|1125.4|1125|1125.2|1124.8|1125.4|1125|1125.2|1124.6|2423
1637141030000|2021-11-17 09:23:50|1125.4|1125|1125.4|1125|1125.4|1125.2|1125.2|1124.8|110
1637141040000|2021-11-17 09:24:00|1125.6|1125.2|1125.6|1125.2|1125.6|1125.4|1125.4|1125.2|1500
1637141050000|2021-11-17 09:24:10|1125.8|1125.4|1125.6|1125.4|1125.8|1125.4|1125.6|1125.4|0
1637141060000|2021-11-17 09:24:20|1125.4|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|1278
1637141090000|2021-11-17 09:24:50|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.4|2114
1637141100000|2021-11-17 09:25:00|1125.6||1125.6||1125.6||1125.6||0
1637141110000|2021-11-17 09:25:10|1125.4|1125.2|1125.2|1125|1125.4|1125.2|1125.2|1124.8|1001
1637141120000|2021-11-17 09:25:20|1125|1124.8|1125|1124.8|1125|1124.8|1125|1124.8|51
1637141130000|2021-11-17 09:25:30|1125.2||1125.2||1125.2||1125.2||0
1637141160000|2021-11-17 09:26:00|1125|1124.6|1124.8|1124.6|1125|1124.6|1124.8|1124.4|612
1637141170000|2021-11-17 09:26:10|1125|1124.8|1125.2|1124.8|1125.2|1125|1125|1124.6|694
1637141180000|2021-11-17 09:26:20|1125.4|1124.6|1125|1124.6|1125.4|1124.6|1125|1124.6|0
1637141190000|2021-11-17 09:26:30|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.6|500
1637141200000|2021-11-17 09:26:40|1125||1125.2||1125.2||1125||0
1637141220000|2021-11-17 09:27:00|1125||1125||1125||1125||355
1637141230000|2021-11-17 09:27:10|1124.8|1124.6|1124.8|1124.6|1124.8|1124.6|1124.8|1124.4|68
1637141240000|2021-11-17 09:27:20|||||||||403
1637141250000|2021-11-17 09:27:30|1125|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.8|254
1637141260000|2021-11-17 09:27:40|1125.4|1125|1125.4|1125|1125.4|1125|1125.4|1125|0
1637141270000|2021-11-17 09:27:50||1125.2||1125||1125.2||1125|0
1637141290000|2021-11-17 09:28:10|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|0
1637141320000|2021-11-17 09:28:40|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.4|2411
1637141330000|2021-11-17 09:28:50|1125.8|1125.4|1125.8|1125.6|1125.8|1125.6|1125.8|1125.4|0
1637141340000|2021-11-17 09:29:00|1125.6|1125.4|1125.2|1124.8|1125.6|1125.4|1125.2|1124.6|956
1637141350000|2021-11-17 09:29:10||1124.6||1124.8||1125||1124.6|275
1637141360000|2021-11-17 09:29:20|1125|1125|1125.4|1125|1125.4|1125|1125|1125|1081
1637141370000|2021-11-17 09:29:30|1125.6||1125.6||1125.6||1125.6||0
1637141380000|2021-11-17 09:29:40|1125.4|1125.2|1125.4|1125.2|1125.6|1125.4|1125.4|1125|136
1637141400000|2021-11-17 09:30:00|1125.6||1125.6||1125.6||1125.6||0
1637141410000|2021-11-17 09:30:10||1125.4||1125.2||1125.4||1125.2|0
1637141420000|2021-11-17 09:30:20|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125|1124.6|8067
1637141430000|2021-11-17 09:30:30|1125.4|1125.4|1125.6|1125.2|1125.6|1125.4|1125.4|1125.2|758
1637141440000|2021-11-17 09:30:40|1126|1125.4|1125.8|1125.2|1126|1125.6|1125.8|1125.2|8788
1637141460000|2021-11-17 09:31:00|1126.2|1125.4|1125.8|1125.4|1126.2|1126|1125.8|1125.2|5848
1637141470000|2021-11-17 09:31:10|1125.6|1125.2|1125.4|1125.2|1125.6|1125.4|1125.4|1125.2|895
1637141480000|2021-11-17 09:31:20|1125.6|1125.4|1125.6|1125.4|1125.8|1125.4|1125.6|1125.2|353
1637141490000|2021-11-17 09:31:30|1125.8|1125.6|1125.8|1125.4|1125.8|1125.6|1125.8|1125.4|100
1637141500000|2021-11-17 09:31:40|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.4|1124.8|7732
1637141510000|2021-11-17 09:31:50|1125.2||1125.4||1125.4||1125.2||500
1637141520000|2021-11-17 09:32:00||1125.2||1125||1125.2||1125|0
1637141530000|2021-11-17 09:32:10|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|228
1637141540000|2021-11-17 09:32:20|1124.8|1124.4|1124.8|1124.6|1124.8|1124.6|1124.6|1124.4|850
1637141550000|2021-11-17 09:32:30|1125||1125||1125||1125||0
1637141560000|2021-11-17 09:32:40||1124.8||1124.6||1124.8||1124.6|0
1637141570000|2021-11-17 09:32:50|1124.8|1124.4|1124.6|1124.2|1125|1124.4|1124.6|1124.2|3254
1637141580000|2021-11-17 09:33:00|1124.4|1124|1124.8|1124.2|1124.8|1124.2|1124.2|1124|1247
1637141590000|2021-11-17 09:33:10|1125|1124.4|1124.6|1124.2|1125|1124.6|1124.6|1124.2|2044
1637141600000|2021-11-17 09:33:20|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|296
1637141610000|2021-11-17 09:33:30|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.4|0
1637141630000|2021-11-17 09:33:50|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.6|0
1637141640000|2021-11-17 09:34:00|1125|1124.6|1124.8|1124.4|1125|1124.6|1124.8|1124.4|38
1637141650000|2021-11-17 09:34:10|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|0
1637141680000|2021-11-17 09:34:40|1125.2||1125.2||1125.2||1125.2||0
1637141700000|2021-11-17 09:35:00|1125|1124.8|1125|1124.8|1125|1125|1125|1124.8|0
1637141710000|2021-11-17 09:35:10|1124.8|1124.6|1125.6|1125.2|1125.6|1125.2|1124.8|1124.6|11612
1637141720000|2021-11-17 09:35:20|1125.8||1125.6||1125.8||1125.6||0
1637141730000|2021-11-17 09:35:30|1125.8|1125.4|1125.6|1125.4|1125.8|1125.4|1125.6|1125.4|0
1637141740000|2021-11-17 09:35:40|1125.8|1125.2|1126|1125.6|1126|1125.6|1125.8|1125.2|4722
1637141750000|2021-11-17 09:35:50|1125.8|1125.4|1125.8|1125.4|1125.8|1125.6|1125.8|1125.4|0
1637141760000|2021-11-17 09:36:00|1126.2|1125.6|1127.2|1126.8|1127.2|1126.8|1126.2|1125.6|21430
1637141790000|2021-11-17 09:36:30|1127|1126.6|1127|1126.4|1127|1126.6|1126.8|1126.4|1874
1637141800000|2021-11-17 09:36:40||1126.6||1126.6||1126.6||1126.4|0
1637141820000|2021-11-17 09:37:00|1126.8|1126.4|1127.2|1126.8|1127.4|1127|1126.8|1126.4|966
1637141860000|2021-11-17 09:37:40|1127.4|1127|1127.6|1127.2|1127.6|1127.4|1127.4|1127|2503
1637141870000|2021-11-17 09:37:50|1127.4|1127.4|1127.4|1127|1127.4|1127.4|1127.4|1126.8|372
1637141890000|2021-11-17 09:38:10|1127.2|1126.8|1127.2|1126.8|1127.2|1127|1127.2|1126.8|403
1637141900000|2021-11-17 09:38:20|1127.4|1127|1127.6|1127.4|1127.8|1127.4|1127.2|1127|3026
1637141920000|2021-11-17 09:38:40|1127.4|1127.2|1127.4|1127.2|1127.4|1127.2|1127.4|1127|1
1637141930000|2021-11-17 09:38:50|1127.2|1127|1127.2|1127|1127.2|1127|1127.2|1127|501
1637141940000|2021-11-17 09:39:00|1127.4|1127.2|1127.6|1127.2|1127.6|1127.2|1127.4|1127.2|489
1637141960000|2021-11-17 09:39:20|1127.8|1127.4|1127.6|1127.2|1127.8|1127.4|1127.6|1127.2|500
1637141970000|2021-11-17 09:39:30|1127.4|1127|1127.6|1127.2|1127.8|1127.4|1127.4|1127|1100
1637141980000|2021-11-17 09:39:40||1127||1127||1127||1127|0
1637142000000|2021-11-17 09:40:00|1127.4|1127.2|1127.6|1127.2|1127.6|1127.2|1127.4|1127.2|0
1637142010000|2021-11-17 09:40:10|1127.4||1127.6||1127.6||1127.4||239
1637142020000|2021-11-17 09:40:20||1127||1127.2||1127.2||1127|0
1637142070000|2021-11-17 09:41:10||1127.4||1127.4||1127.4||1127.2|0
1637142120000|2021-11-17 09:42:00|1127.4|1127|1126.2|1125.6|1127.4|1127|1126.2|1125.6|8837
1637142130000|2021-11-17 09:42:10|1126|1125.8|1126|1125.6|1126|1125.8|1126|1125.6|0
1637142140000|2021-11-17 09:42:20|1126.2|1125.8|1126|1125.4|1126.2|1126|1126|1125.4|380
1637142150000|2021-11-17 09:42:30||1125.6||1125.8||1125.8||1125.6|0
1637142160000|2021-11-17 09:42:40|1125.8|1125.6|1126|1125.4|1126|1125.6|1125.8|1125.4|1500
1637142190000|2021-11-17 09:43:10|1125.8|1125.6|1125.6|1125.4|1126|1125.6|1125.6|1125.4|25
1637142200000|2021-11-17 09:43:20|1125.4|1125.2|1125.6|1125|1125.6|1125.2|1125.4|1125|1558
1637142210000|2021-11-17 09:43:30|1125.4||1125.2||1125.4||1125.2||0
1637142220000|2021-11-17 09:43:40|1125|1124.8|1125|1124.6|1125|1124.8|1125|1124.4|2662
1637142250000|2021-11-17 09:44:10|1124.8||1124.8||1124.8||1124.8||0
1637142270000|2021-11-17 09:44:30||1124.4||1124.4||1124.4||1124.4|24
1637142280000|2021-11-17 09:44:40|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|9
1637142290000|2021-11-17 09:44:50||1124.4||1124.4||1124.4||1124.4|0
1637142300000|2021-11-17 09:45:00|1124.8|1124.6|1124.8|1124.4|1124.8|1124.6|1124.6|1124.4|3495
1637142310000|2021-11-17 09:45:10|1125|1124.6|1124.8|1124.6|1125.2|1124.8|1124.8|1124.4|0
1637142320000|2021-11-17 09:45:20|1125|1124.4|1124.8|1124.4|1125|1124.4|1124.6|1124.4|1947
1637142340000|2021-11-17 09:45:40|1125|1124.6|1124.8|1124.4|1125|1124.6|1124.8|1124.4|1490
1637142360000|2021-11-17 09:46:00||1124.6||1124.4||1124.6||1124.4|0
1637142380000|2021-11-17 09:46:20||1124.6||1124.4||1124.6||1124.4|400
1637142420000|2021-11-17 09:47:00|1125|1124.6|1125|1124.6|1125|1124.8|1125|1124.6|692
1637142430000|2021-11-17 09:47:10|1124.8|1124.4|1124.6|1124.4|1124.8|1124.4|1124.6|1124.4|0
1637142440000|2021-11-17 09:47:20|1124.4|1124.2|1124|1123.8|1124.4|1124.2|1124|1123.6|11142
1637142480000|2021-11-17 09:48:00|1123.8|1123.6|1123.8|1123.4|1123.8|1123.6|1123.8|1123.4|1956
1637142490000|2021-11-17 09:48:10||1123.6||1123.6||1123.6||1123.6|0
1637142500000|2021-11-17 09:48:20|1124|1123.8|1124.4|1124|1124.4|1124|1124|1123.8|1469
1637142520000|2021-11-17 09:48:40|1124.2|1124.2|1124.6|1124.2|1124.6|1124.2|1124.2|1123.8|1448
1637142530000|2021-11-17 09:48:50|1124.8|1124.4|1125|1124.6|1125|1124.8|1124.6|1124.4|2000
1637142540000|2021-11-17 09:49:00|1124.8||1125||1125||1124.8||1240
1637142550000|2021-11-17 09:49:10|1124.8|1124.8|1125|1124.6|1125|1124.8|1124.8|1124.6|1190
1637142560000|2021-11-17 09:49:20|1125.2|1124.8|1125.4|1125|1125.4|1125|1125.2|1124.8|100
1637142570000|2021-11-17 09:49:30|1125.2|1125.2|1125.4|1125|1125.6|1125.2|1125.2|1125|500
1637142600000|2021-11-17 09:50:00|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1124.8|1124.4|1562
1637142610000|2021-11-17 09:50:10|1125.2|1124.8|1125.2|1124.6|1125.2|1124.8|1125|1124.6|0
1637142620000|2021-11-17 09:50:20|1125||1125||1125.2||1125||0
1637142630000|2021-11-17 09:50:30|1125.2||1125||1125.2||1125||0
1637142640000|2021-11-17 09:50:40|1124.8|1124.4|1124.8|1124.6|1124.8|1124.6|1124.6|1124.4|1951
1637142670000|2021-11-17 09:51:10|1125|1124.8|1125|1124.8|1125|1124.8|1125|1124.8|0
1637142690000|2021-11-17 09:51:30|1124.8|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.4|1338
1637142710000|2021-11-17 09:51:50|1124.8||1124.8||1124.8||1124.8||0
1637142720000|2021-11-17 09:52:00|1125|1124.8|1125.4|1125|1125.4|1125|1125|1124.8|1412
1637142730000|2021-11-17 09:52:10|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.8|2000
1637142740000|2021-11-17 09:52:20||1125||1125||1125||1125|0
1637142750000|2021-11-17 09:52:30|1125|1124.8|1124.8|1124.4|1125|1125|1124.8|1124.4|0
1637142760000|2021-11-17 09:52:40|1124.6|1124.6|1125.2|1124.8|1125.4|1125|1124.6|1124.4|3437
1637142770000|2021-11-17 09:52:50|1125|1124.6|1125.2|1124.8|1125.2|1124.8|1125|1124.6|4459
1637142780000|2021-11-17 09:53:00||1124.6||1124.6||1124.8||1124.6|0
1637142800000|2021-11-17 09:53:20|1125||1125||1125||1125||0
1637142810000|2021-11-17 09:53:30|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.6|0
1637142820000|2021-11-17 09:53:40||1124.6||1124.6||1124.6||1124.6|0
1637142830000|2021-11-17 09:53:50||1124.8||1124.6||1124.8||1124.6|0
1637142850000|2021-11-17 09:54:10|1125|1124.4|1125.2|1124.6|1125.2|1124.8|1124.6|1124.4|3869
1637142860000|2021-11-17 09:54:20|1125|1124.8|1125|1124.6|1125|1124.8|1125|1124.6|99
1637142880000|2021-11-17 09:54:40|1125.2|1124.8|1125.4|1125|1125.4|1125.2|1125.2|1124.8|500
1637142900000|2021-11-17 09:55:00||1124.8||1125||1125||1124.8|0
1637142910000|2021-11-17 09:55:10|1125.6|1125.2|1125.2|1125|1125.6|1125.2|1125.2|1125|0
1637142920000|2021-11-17 09:55:20|1125|1124.8|1125.4|1125|1125.4|1125|1125|1124.8|1489
1637142930000|2021-11-17 09:55:30|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|0
1637142940000|2021-11-17 09:55:40|1125|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|9979
1637142950000|2021-11-17 09:55:50|1125.2||1125.2||1125.2||1125.2||0
1637142980000|2021-11-17 09:56:20|1125|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|1599
1637143000000|2021-11-17 09:56:40|1124.8||1125.2||1125.2||1124.8||1
1637143010000|2021-11-17 09:56:50|1125.4|1124.8|1125.2|1124.8|1125.4|1125|1125.2|1124.8|0
1637143020000|2021-11-17 09:57:00|1125.4|1125|1125.2|1125|1125.4|1125.2|1125.2|1124.8|3885
1637143040000|2021-11-17 09:57:20|1125.4|1125.2|1125.4|1125.2|1125.4|1125.2|1125.2|1125.2|0
1637143050000|2021-11-17 09:57:30|1125.6|1125.4|1125.6|1125.4|1126|1125.6|1125.6|1125.2|4121
1637143060000|2021-11-17 09:57:40|1125.4|1125.2|1125.2|1124.8|1125.4|1125.2|1125.2|1124.8|1694
1637143070000|2021-11-17 09:57:50|1125||1125||1125||1125||0
1637143100000|2021-11-17 09:58:20|1125.2|1124.6|1125|1124.6|1125.2|1124.8|1125|1124.6|500
1637143110000|2021-11-17 09:58:30||1124.8||1124.6||1124.8||1124.6|0
1637143120000|2021-11-17 09:58:40|1125.2|1124.8|1125.2|1124.6|1125.2|1124.8|1125|1124.6|29500
1637143130000|2021-11-17 09:58:50|1124.8|1124.8|1125.2|1124.8|1125.2|1124.8|1124.8|1124.6|10000
1637143170000|2021-11-17 09:59:30|1125||1125.2||1125.2||1125||1759
1637143180000|2021-11-17 09:59:40|1125||1125||1125||1125||0
1637143190000|2021-11-17 09:59:50|1125.2|1125|1125.4|1125|1125.4|1125|1125.2|1125|1861
1637143210000|2021-11-17 10:00:10|1125.2||1125.4||1125.4||1125.2||500
1637143220000|2021-11-17 10:00:20|1125.6|1125.2|1125.6|1125.4|1125.6|1125.4|1125.6|1125.2|4920
1637143230000|2021-11-17 10:00:30|1125.4|1125.2|1125.6|1125.4|1125.6|1125.4|1125.4|1125|4557
1637143240000|2021-11-17 10:00:40|1125.4|1125.2|1125.4|1125.2|1125.4|1125.2|1125.2|1124.8|7326
1637143250000|2021-11-17 10:00:50|1125.6||1125.6||1125.6||1125.6||901
1637143260000|2021-11-17 10:01:00|1125.8|1125.4|1125.8|1125.6|1125.8|1125.6|1125.8|1125.4|2818
1637143270000|2021-11-17 10:01:10|1126|1125.8|1126|1125.8|1126|1125.8|1126|1125.8|1023
1637143280000|2021-11-17 10:01:20|1126.2||1126.2||1126.2||1126.2||301
1637143290000|2021-11-17 10:01:30|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1126|0
1637143300000|2021-11-17 10:01:40|1126.2||1126.4||1126.4||1126.2||0
1637143310000|2021-11-17 10:01:50|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|334
1637143330000|2021-11-17 10:02:10|1127|1126.6|1127.2|1126.8|1127.2|1126.8|1127|1126.6|0
1637143340000|2021-11-17 10:02:20|1127.4|1127|1127.2|1126.8|1127.4|1127.2|1127.2|1126.6|5
1637143350000|2021-11-17 10:02:30|1127|1126.6|1127.4|1127.2|1127.4|1127.2|1126.8|1126.6|3114
1637143360000|2021-11-17 10:02:40|1127.6|1127.4|1128|1127.8|1128|1127.8|1127.6|1127.4|4348
1637143370000|2021-11-17 10:02:50|1128.2|1127.6|1128.4|1127.8|1128.4|1127.8|1128.2|1127.6|3005
1637143380000|2021-11-17 10:03:00|1128.6|1128|1128.6|1128.2|1128.6|1128.2|1128.4|1128|0
1637143390000|2021-11-17 10:03:10|1128.8|1128.4|1128.8|1128.6|1128.8|1128.6|1128.8|1128.4|2895
1637143400000|2021-11-17 10:03:20|1128.6|1128.4|1128.6|1128.4|1128.8|1128.4|1128.4|1128.2|2278
1637143410000|2021-11-17 10:03:30|1128.8||1128.8||1128.8||1128.8||1190
1637143420000|2021-11-17 10:03:40|1129|1128.6|1129|1128.8|1129|1128.8|1128.8|1128.6|1238
1637143430000|2021-11-17 10:03:50|1129.2|1128.6|1129.2|1129|1129.2|1129|1129.2|1128.6|2633
1637143440000|2021-11-17 10:04:00|1129|1128.8|1129.2|1128.8|1129.2|1128.8|1129|1128.8|1429
1637143460000|2021-11-17 10:04:20|1129|1128.6|1128.6|1128.2|1129|1128.6|1128.2|1128|6606
1637143470000|2021-11-17 10:04:30|1128.4|1128|1128.4|1128.2|1128.4|1128.2|1128.4|1127.8|461
1637143480000|2021-11-17 10:04:40|1128.2|1128|1128|1127.6|1128.2|1128|1128|1127.6|11
1637143500000|2021-11-17 10:05:00|1127.8|1127.4|1127.6|1127.4|1127.8|1127.4|1127.6|1127.2|476
1637143510000|2021-11-17 10:05:10|1127.4|1127.2|1126.8|1126.4|1127.4|1127.2|1126.8|1126.2|530
1637143520000|2021-11-17 10:05:20|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.4|1126|0
1637143530000|2021-11-17 10:05:30|1126.8|1126.4|1127.2|1126.8|1127.2|1126.8|1126.8|1126.4|1030
1637143540000|2021-11-17 10:05:40|1127.4|1126.6|1127.2|1126.8|1127.4|1126.8|1127.2|1126.6|0
1637143550000|2021-11-17 10:05:50|1127.4|1127|1127.4|1127|1127.4|1127|1127.4|1127|78
1637143560000|2021-11-17 10:06:00|1127.2|1126.8|1127.4|1127|1127.6|1127|1127.2|1126.8|550
1637143570000|2021-11-17 10:06:10|1127.2||1127.4||1127.4||1127.2||0
1637143580000|2021-11-17 10:06:20|1127.6|1127.2|1127.8|1127.6|1127.8|1127.6|1127.6|1127.2|1588
1637143590000|2021-11-17 10:06:30|1128|1127.8|1128.6|1128.2|1128.6|1128.2|1128|1127.8|8343
1637143620000|2021-11-17 10:07:00|1128.4|1128|1128|1127.6|1128.4|1128|1128|1127.6|4158
1637143630000|2021-11-17 10:07:10|1128.2|1128|1127.2|1127|1128.2|1128|1127.2|1126.8|18439
1637143640000|2021-11-17 10:07:20|1127.4|1127.2|1127.6|1127.4|1127.6|1127.4|1127.4|1127.2|1022
1637143650000|2021-11-17 10:07:30|1127.8|1127.6|1128|1127.4|1128|1127.6|1127.8|1127.4|396
1637143660000|2021-11-17 10:07:40|1128.2|1127.6|1128|1127.6|1128.2|1127.6|1128|1127.6|0
1637143680000|2021-11-17 10:08:00|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|0
1637143710000|2021-11-17 10:08:30|1128.2|1127.6|1128.4|1127.8|1128.6|1128|1128.2|1127.6|128
1637143730000|2021-11-17 10:08:50|1128.6|1128|1128.6|1128|1128.6|1128|1128.6|1128|0
1637143740000|2021-11-17 10:09:00|1129|1128.4|1129|1128.4|1129|1128.4|1128.8|1128.2|880
1637143750000|2021-11-17 10:09:10||1128.2||1128.2||1128.2||1128.2|0
1637143760000|2021-11-17 10:09:20|1129.2|1128.4|1129|1128.4|1129.2|1128.4|1129|1128.4|0
1637143790000|2021-11-17 10:09:50|1128.8|1128.8|1129.6|1129.2|1129.8|1129.2|1128.8|1128.8|798
1637143800000|2021-11-17 10:10:00|1129.4|1129|1129.6|1129|1129.8|1129.2|1129.4|1129|0
1637143810000|2021-11-17 10:10:10|1129.4|1129.2|1129.4|1129|1129.8|1129.2|1129.4|1129|0
1637143820000|2021-11-17 10:10:20|1129.6|1129.2|1129.2|1128.4|1129.6|1129.2|1128.8|1128.2|3213
1637143850000|2021-11-17 10:10:50|1129.6|1128.6|1129.4|1129|1129.6|1129.2|1129.4|1128.6|463
1637143860000|2021-11-17 10:11:00||1128.8||1129||1129||1128.8|0
1637143870000|2021-11-17 10:11:10|1129.2|1128.8|1129|1128.6|1129.2|1128.8|1129|1128.4|538
1637143880000|2021-11-17 10:11:20|1129.2|1128.8|1129.2|1128.4|1129.2|1128.8|1129|1128.2|0
1637143890000|2021-11-17 10:11:30|1129|1128.2|1129.2|1128.4|1129.2|1128.6|1129|1128.2|0
1637143900000|2021-11-17 10:11:40|1129|1128.6|1129.6|1129|1129.6|1129|1129|1128.6|129
1637143920000|2021-11-17 10:12:00|1129.4|1128.8|1129.6|1129|1129.6|1129|1129.4|1128.8|968
1637143930000|2021-11-17 10:12:10|1129.8|1128.8|1129.6|1128.8|1129.8|1129|1129.4|1128.8|0
1637143950000|2021-11-17 10:12:30|1129.8|1129|1129.6|1129.2|1129.8|1129.2|1129.6|1129|0
1637143960000|2021-11-17 10:12:40|1129.8|1129.4|1130.2|1129.6|1130.2|1129.6|1129.6|1129.2|700
1637143980000|2021-11-17 10:13:00|1130|1129.4|1129.8|1129.2|1130|1129.4|1129.8|1129.2|2
1637143990000|2021-11-17 10:13:10|1129.6|1128.8|1129.6|1129.2|1129.8|1129.2|1129.4|1128.8|856
1637144000000|2021-11-17 10:13:20|1129.4|1128.8|1129|1128.4|1129.4|1128.8|1129|1128.4|0
1637144010000|2021-11-17 10:13:30|1129.2|1128.2|1129|1128.2|1129.2|1128.2|1129|1128.2|0
1637144020000|2021-11-17 10:13:40|1128.6|1128|1128.8|1128|1128.8|1128.2|1128.6|1128|0
1637144030000|2021-11-17 10:13:50|1128.6|1128.2|1128.8|1128.2|1128.8|1128.2|1128.6|1128.2|0
1637144040000|2021-11-17 10:14:00|1128.6|1127.8|1128.6|1127.8|1128.6|1127.8|1128.6|1127.8|0
1637144050000|2021-11-17 10:14:10|1128.8|1128|1128.8|1128|1128.8|1128|1128.8|1128|0
1637144060000|2021-11-17 10:14:20|1128.6|1127.8|1128.8|1128|1128.8|1128.2|1128.6|1127.8|137
1637144080000|2021-11-17 10:14:40|1129|1128.4|1128.8|1128.2|1129|1128.4|1128.6|1128|0
1637144090000|2021-11-17 10:14:50|1128.6|1128|1128.8|1128.2|1128.8|1128.2|1128.6|1128|0
1637144100000|2021-11-17 10:15:00|1128.6|1128|1128.6|1128|1128.8|1128.2|1128.6|1128|0
1637144110000|2021-11-17 10:15:10|1128.4|1128.2|1128.6|1128|1128.6|1128.2|1128.4|1128|0
1637144120000|2021-11-17 10:15:20|1128.8|1128.2|1129|1128.2|1129|1128.2|1128.6|1128|460
1637144130000|2021-11-17 10:15:30|1128.8|1128|1129.4|1128.6|1129.4|1128.6|1128.8|1128|1289
1637144140000|2021-11-17 10:15:40|1129.2|1128.8|1129|1128.4|1129.4|1128.8|1129|1128.4|0
1637144150000|2021-11-17 10:15:50|1129.2|1128.6|1129|1128.4|1129.2|1128.6|1128.8|1128.2|14
1637144200000|2021-11-17 10:16:40|1128.8|1128.2|1128.8|1128.2|1129|1128.4|1128.8|1128.2|231
1637144220000|2021-11-17 10:17:00||1128.4||1128.4||1128.4||1128.4|0
1637144230000|2021-11-17 10:17:10||1128.2||1128.2||1128.2||1128.2|0
1637144250000|2021-11-17 10:17:30|1129|1128.4|1129.4|1129|1129.4|1129|1129|1128.4|1385
1637144260000|2021-11-17 10:17:40|1129.2|1128.8|1129.4|1129|1129.4|1129|1129.2|1128.8|0
1637144280000|2021-11-17 10:18:00|1129.6|1128.8|1129.8|1129.2|1130|1129.4|1129.4|1128.8|350
1637144290000|2021-11-17 10:18:10|1130.4|1129.8|1130.4|1129.8|1130.6|1130|1130.4|1129.8|599
1637144300000|2021-11-17 10:18:20|1130.6|1130|1130.4|1129.6|1130.6|1130|1130.4|1129.6|0
1637144310000|2021-11-17 10:18:30|1130.6|1129.8|1130.6|1130|1130.6|1130|1130.4|1129.6|0
1637144320000|2021-11-17 10:18:40|1130.4|1129.8|1130.6|1130|1130.6|1130|1130.4|1129.6|0
1637144330000|2021-11-17 10:18:50|1130.4|1129.8|1130.6|1130|1130.6|1130|1130.4|1129.8|0
1637144340000|2021-11-17 10:19:00|1130.4|1129.8|1130.8|1130.2|1130.8|1130.2|1130.4|1129.6|303
1637144350000|2021-11-17 10:19:10|1130.6|1130|1130.8|1130.2|1130.8|1130.2|1130.6|1130|990
1637144360000|2021-11-17 10:19:20|1130.6|1130|1130.8|1130.2|1130.8|1130.2|1130.6|1130|0
1637144390000|2021-11-17 10:19:50|1130.6|1130|1130.8|1130.2|1130.8|1130.2|1130.6|1130|188
1637144400000|2021-11-17 10:20:00|1130.4|1129.8|1130.6|1130.2|1130.6|1130.2|1130.2|1129.8|0
1637144410000|2021-11-17 10:20:10|1130.4|1130|1130.6|1130.2|1130.8|1130.4|1130.4|1130|19
1637144420000|2021-11-17 10:20:20|1130.8|1130.4|1130.8|1130.4|1131|1130.4|1130.8|1130.4|184
1637144450000|2021-11-17 10:20:50|1131|1130.2|1131|1130.4|1131|1130.4|1131|1130.2|0
1637144460000|2021-11-17 10:21:00|1130.8|1130.2|1130.2|1129.8|1130.8|1130.2|1130.2|1129.8|1700
1637144470000|2021-11-17 10:21:10|1130.4|1129.4|1130.4|1129.8|1130.4|1129.8|1130.2|1129.4|1430
1637144480000|2021-11-17 10:21:20|1130.2|1129.4|1130.2|1129.4|1130.2|1129.4|1130.2|1129.4|0
1637144490000|2021-11-17 10:21:30|1130.4|1129.6|1129.6|1129.2|1130.4|1129.6|1129.6|1129|892
1637144500000|2021-11-17 10:21:40|1129.8|1129|1129.8|1129.2|1129.8|1129.2|1129.8|1129|0
1637144510000|2021-11-17 10:21:50|1129.6|1129|1129.4|1128.8|1129.6|1129|1129.4|1128.8|0
1637144520000|2021-11-17 10:22:00|1129.6|1129|1129.6|1129|1129.6|1129|1129.4|1128.8|500
1637144530000|2021-11-17 10:22:10|1129.4|1128.8|1130|1129.6|1130|1129.6|1129.4|1128.8|486
1637144540000|2021-11-17 10:22:20||1129.4||1129.4||1129.4||1129.4|0
1637144550000|2021-11-17 10:22:30|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|0
1637144580000|2021-11-17 10:23:00|1130|1129.4|1130|1129.4|1130|1129.4|1130|1129.4|0
1637144590000|2021-11-17 10:23:10|1129.8|1129.2|1130|1129.4|1130|1129.4|1129.8|1129.2|0
1637144610000|2021-11-17 10:23:30|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|348
1637144620000|2021-11-17 10:23:40|1129.2|1129|1129.4|1129|1129.4|1129|1129.2|1129|1014
1637144640000|2021-11-17 10:24:00|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129|1128.6|904
1637144660000|2021-11-17 10:24:20|1129.4|1129|1129.4|1129|1129.4|1129|1129.2|1128.8|0
1637144670000|2021-11-17 10:24:30||1128.8||1128.8||1128.8||1128.8|0
1637144700000|2021-11-17 10:25:00|1129.2|1129|1129.6|1129.2|1129.6|1129.2|1129.2|1129|4726
1637144710000|2021-11-17 10:25:10|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|826
1637144720000|2021-11-17 10:25:20|1129.4||1129.4||1129.4||1129.4||0
1637144730000|2021-11-17 10:25:30|1129.6|1129.4|1129.8|1129.4|1129.8|1129.4|1129.6|1129.2|750
1637144740000|2021-11-17 10:25:40|1129.6||1129.8||1129.8||1129.6||0
1637144750000|2021-11-17 10:25:50|1129.6||1129.6||1129.6||1129.6||0
1637144760000|2021-11-17 10:26:00|1129.8||1129.6||1129.8||1129.6||0
1637144770000|2021-11-17 10:26:10|1129.8|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|4652
1637144780000|2021-11-17 10:26:20|1130.2|1129.8|1130.2|1129.8|1130.2|1130|1130|1129.8|3561
1637144790000|2021-11-17 10:26:30|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|0
1637144800000|2021-11-17 10:26:40|1130.8|1130.4|1130.6|1130.4|1131|1130.6|1130.6|1130.2|2603
1637144850000|2021-11-17 10:27:30|1130.8|1130.6|1130.8|1130.4|1130.8|1130.6|1130.8|1130.4|466
1637144860000|2021-11-17 10:27:40||1130.6||1130.4||1130.6||1130.4|0
1637144870000|2021-11-17 10:27:50|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.6|1130.4|7775
1637144880000|2021-11-17 10:28:00|1131|1130.6|1131.2|1131|1131.2|1131|1131|1130.6|0
1637144890000|2021-11-17 10:28:10|1131|1130.8|1131.2|1131|1131.2|1131|1131|1130.6|2869
1637144900000|2021-11-17 10:28:20|1131.4||1131.4||1131.4||1131.4||1771
1637144920000|2021-11-17 10:28:40|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|0
1637144930000|2021-11-17 10:28:50|1131.4|1131|1131.2|1130.8|1131.4|1131.2|1131.2|1130.8|1669
1637144940000|2021-11-17 10:29:00|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1131|0
1637144980000|2021-11-17 10:29:40|1131.2|1130.8|1130.8|1130.6|1131.2|1130.8|1130.8|1130.4|511
1637144990000|2021-11-17 10:29:50|1131|1130.8|1131.4|1130.8|1131.4|1131|1131|1130.6|2410
1637145010000|2021-11-17 10:30:10|1131.2|1131|1131.4|1131|1131.4|1131|1131.2|1130.8|15
1637145020000|2021-11-17 10:30:20|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|1894
1637145040000|2021-11-17 10:30:40|1131.2|1130.8|1131.4|1130.8|1131.4|1130.8|1131.2|1130.8|2224
1637145060000|2021-11-17 10:31:00|1131.2|1130.6|1131|1130.6|1131.2|1130.6|1131|1130.6|0
1637145080000|2021-11-17 10:31:20|1130.8|1130.4|1130.8|1130.6|1130.8|1130.6|1130.4|1130|1842
1637145090000|2021-11-17 10:31:30|1130.6|1130.4|1130.8|1130.4|1130.8|1130.4|1130.4|1130|3929
1637145110000|2021-11-17 10:31:50||1130.2||1130.4||1130.4||1130.2|0
1637145120000|2021-11-17 10:32:00|1131|1130.6|1130.6|1130.2|1131|1130.6|1130.4|1130.2|3933
1637145130000|2021-11-17 10:32:10|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|0
1637145160000|2021-11-17 10:32:40|1130.4||1130.6||1130.6||1130.4||0
1637145170000|2021-11-17 10:32:50|1130.4|1130|1130.2|1130|1130.4|1130|1130.2|1129.8|1087
1637145180000|2021-11-17 10:33:00|1130|1129.8|1130.4|1130|1130.4|1130|1130|1129.6|500
1637145190000|2021-11-17 10:33:10|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|41
1637145200000|2021-11-17 10:33:20|1130|1130|1130|1129.4|1130|1130|1129.8|1129.4|3251
1637145210000|2021-11-17 10:33:30|1130.2|1129.6|1130|1129.4|1130.2|1129.6|1129.6|1129.2|5500
1637145230000|2021-11-17 10:33:50||1129.6||1129.4||1129.6||1129.4|0
1637145260000|2021-11-17 10:34:20|1130.2|1129.6|1130.6|1130.2|1130.8|1130.2|1130.2|1129.6|2545
1637145270000|2021-11-17 10:34:30|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.4|1130.2|5000
1637145280000|2021-11-17 10:34:40|1130.4|1130|1130.4|1130|1130.4|1130|1130.2|1130|1100
1637145290000|2021-11-17 10:34:50|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130|0
1637145300000|2021-11-17 10:35:00||1130||1130.2||1130.2||1130|0
1637145310000|2021-11-17 10:35:10||1130||1130.2||1130.2||1130|0
1637145320000|2021-11-17 10:35:20|1130.4||1130.6||1130.6||1130.4||0
1637145360000|2021-11-17 10:36:00||1130.4||1130.4||1130.4||1130.4|1523
1637145370000|2021-11-17 10:36:10|1130.4|1130.2|1130.6|1130.2|1130.6|1130.2|1130.4|1130|1750
1637145380000|2021-11-17 10:36:20|1130.8||1130.6||1130.8||1130.6||0
1637145420000|2021-11-17 10:37:00|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|0
1637145440000|2021-11-17 10:37:20|1130.8|1130.4|1131.4|1131|1131.4|1131.2|1130.8|1130.4|5930
1637145450000|2021-11-17 10:37:30|1131.6|1131.2|1131.6|1131.2|1131.8|1131.4|1131.4|1131.2|0
1637145470000|2021-11-17 10:37:50|||||||||200
1637145490000|2021-11-17 10:38:10|1131.8|1131.4|1131.8|1131.2|1131.8|1131.4|1131.4|1131.2|2943
1637145500000|2021-11-17 10:38:20|1131.6||1131.6||1131.6||1131.6||0
1637145510000|2021-11-17 10:38:30|1131.4|1131|1131.4|1131|1131.4|1131|1131.2|1130.8|1675
1637145520000|2021-11-17 10:38:40|1131|1130.8|1131.4|1131|1131.4|1131|1131|1130.8|25184
1637145540000|2021-11-17 10:39:00|1131.2|1130.4|1130.8|1130.4|1131.2|1130.6|1130.6|1130.4|19110
1637145570000|2021-11-17 10:39:30|1130.6|1130.6|1130.8|1130.6|1130.8|1130.6|1130.6|1130.6|1556
1637145580000|2021-11-17 10:39:40|1131|1130.8|1131.2|1130.8|1131.2|1130.8|1130.8|1130.6|3035
1637145600000|2021-11-17 10:40:00||1131||1130.8||1131||1130.8|0
1637145610000|2021-11-17 10:40:10|1131|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.6|34
1637145620000|2021-11-17 10:40:20|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.6|1068
1637145640000|2021-11-17 10:40:40|1131||1131.2||1131.2||1131||0
1637145670000|2021-11-17 10:41:10|1131||1131.2||1131.2||1131||0
1637145680000|2021-11-17 10:41:20|1131.4|1131|1131.4|1131.2|1131.4|1131.2|1131.4|1131|792
1637145700000|2021-11-17 10:41:40|1131.2|1131|1131.4|1131|1131.4|1131|1131.2|1131|3689
1637145720000|2021-11-17 10:42:00|1131.2||1131.2||1131.2||1131.2||0
1637145750000|2021-11-17 10:42:30|1131.4|1131.2|1131.4|1131|1131.4|1131.2|1131.4|1131|1701
1637145770000|2021-11-17 10:42:50|1131.6|1131.2|1131.6|1131.4|1131.6|1131.4|1131.6|1131.2|225
1637145780000|2021-11-17 10:43:00|1131.8|1131.6|1131.8|1131.4|1131.8|1131.6|1131.6|1131.4|6215
1637145790000|2021-11-17 10:43:10|1132|1131.6|1132.4|1132.2|1132.4|1132.2|1132|1131.6|21793
1637145800000|2021-11-17 10:43:20|1132.2|1132|1132.4|1132.2|1132.4|1132.2|1132.2|1132|4224
1637145840000|2021-11-17 10:44:00|1132.6|1132.4|1132.8|1132.4|1133|1132.6|1132.6|1132.2|5157
1637145850000|2021-11-17 10:44:10|1133|1132.6|1132.8|1132.4|1133|1132.6|1132.6|1132.2|2359
1637145860000|2021-11-17 10:44:20|1133||1132.8||1133||1132.8||0
1637145920000|2021-11-17 10:45:20|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.2|1132|9599
1637145960000|2021-11-17 10:46:00|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.4|1132.2|1565
1637145970000|2021-11-17 10:46:10|1132.4|1132.2|1133|1132.8|1133|1132.8|1132.4|1132.2|7300
1637145980000|2021-11-17 10:46:20|1133.2|1133|1133.4|1132.8|1133.4|1133|1133.2|1132.8|4088
1637145990000|2021-11-17 10:46:30|1133.6|1133|1133.6|1133.2|1133.8|1133.2|1133.6|1133|1397
1637146000000|2021-11-17 10:46:40||1133||1133.2||1133.2||1133|0
1637146010000|2021-11-17 10:46:50|1133.4|1133|1133|1132.6|1133.4|1133|1132.8|1132.2|27386
1637146020000|2021-11-17 10:47:00|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133.2|1132.6|383
1637146060000|2021-11-17 10:47:40|1133.4|1133|1133.2|1133|1133.4|1133|1133.2|1132.8|1771
1637146070000|2021-11-17 10:47:50|||||||||250
1637146100000|2021-11-17 10:48:20|1133.4|1133.2|1133.2|1132.8|1133.6|1133.2|1133.2|1132.8|6148
1637146120000|2021-11-17 10:48:40|1133.4|1133|1133.6|1133.4|1133.8|1133.4|1133.4|1133|6261
1637146130000|2021-11-17 10:48:50|1133.4|1133.2|1133.6|1133.4|1133.6|1133.4|1133.4|1133.2|704
1637146140000|2021-11-17 10:49:00|1133.8|1133.6|1133.8|1133.4|1134|1133.6|1133.8|1133.4|1311
1637146150000|2021-11-17 10:49:10|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.8|1133.4|1015
1637146160000|2021-11-17 10:49:20||1133.6||1133.6||1133.6||1133.6|0
1637146170000|2021-11-17 10:49:30|1134|1133.8|1134|1133.6|1134.2|1133.8|1134|1133.6|987
1637146180000|2021-11-17 10:49:40|1133.8|1133.8|1134.2|1134|1134.2|1134|1133.8|1133.8|7521
1637146190000|2021-11-17 10:49:50|1134.4|1134.2|1134.2|1134|1134.4|1134.2|1134.2|1134|207
1637146200000|2021-11-17 10:50:00|1134|1133.8|1133.8|1133.6|1134.2|1133.8|1133.8|1133.6|9426
1637146210000|2021-11-17 10:50:10|1134||1134||1134||1134||250
1637146220000|2021-11-17 10:50:20|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134.2|1133.6|735
1637146250000|2021-11-17 10:50:50|1134.4|1134|1134.4|1134|1134.4|1134|1134.4|1134|0
1637146270000|2021-11-17 10:51:10|1134.2||1134.4||1134.4||1134.2||0
1637146290000|2021-11-17 10:51:30|1134.2|1133.8|1134.2|1134|1134.2|1134|1134.2|1133.8|900
1637146300000|2021-11-17 10:51:40|1134.4|1133.8|1133.8|1133.6|1134.4|1134|1133.8|1133.6|7330
1637146310000|2021-11-17 10:51:50|1134||1133.8||1134||1133.8||300
1637146340000|2021-11-17 10:52:20|||||||||2418
1637146370000|2021-11-17 10:52:50|1134|1133.8|1133.8|1133.6|1134|1133.8|1133.8|1133.6|2500
1637146380000|2021-11-17 10:53:00|||||||||1718
1637146390000|2021-11-17 10:53:10|1134|1133.8|1134.2|1133.8|1134.2|1134|1134|1133.8|9525
1637146400000|2021-11-17 10:53:20|1134||1134.2||1134.2||1134||0
1637146420000|2021-11-17 10:53:40|1134|1133.6|1134|1133.6|1134.2|1133.6|1133.8|1133.6|6011
1637146440000|2021-11-17 10:54:00|||||||||1865
1637146460000|2021-11-17 10:54:20|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133.4|4218
1637146470000|2021-11-17 10:54:30|1133.6||1133.8||1133.8||1133.6||500
1637146500000|2021-11-17 10:55:00|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.2|1133|2139
1637146530000|2021-11-17 10:55:30|1133.2|1132.8|1133.4|1133|1133.4|1133|1133.2|1132.8|1528
1637146540000|2021-11-17 10:55:40|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|0
1637146550000|2021-11-17 10:55:50|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|500
1637146560000|2021-11-17 10:56:00|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1132.8|1132.6|8370
1637146570000|2021-11-17 10:56:10|1132.8|1132.4|1132.8|1132.4|1132.8|1132.6|1132.6|1132.4|3801
1637146590000|2021-11-17 10:56:30||1132.6||1132.4||1132.6||1132.4|0
1637146600000|2021-11-17 10:56:40|1132.6||1132.6||1132.6||1132.6||0
1637146630000|2021-11-17 10:57:10|1132.4|1132.2|1132.4|1132|1132.4|1132.2|1132.2|1132|1426
1637146640000|2021-11-17 10:57:20|1132.2|1131.8|1132|1131.4|1132.2|1131.8|1132|1131.4|2218
1637146650000|2021-11-17 10:57:30|1131.8||1131.8||1131.8||1131.8||2000
1637146660000|2021-11-17 10:57:40|1131.6||1131.8||1131.8||1131.6||373
1637146680000|2021-11-17 10:58:00|1131.6|1131.2|1131.6|1131|1131.8|1131.2|1131.4|1131|418
1637146690000|2021-11-17 10:58:10||1131.2||1131.2||1131.2||1131.2|0
1637146700000|2021-11-17 10:58:20|1131.4|1131|1131.4|1131|1131.4|1131.2|1131.4|1131|0
1637146740000|2021-11-17 10:59:00||1131.2||1131.2||1131.2||1131.2|0
1637146750000|2021-11-17 10:59:10|1131.6|1131.4|1132|1131.8|1132|1131.8|1131.6|1131.4|4819
1637146760000|2021-11-17 10:59:20|1132.2|1132|1132.2|1132|1132.2|1132|1132.2|1132|489
1637146770000|2021-11-17 10:59:30|1132.4|1132.2|1132.4|1132.2|1132.6|1132.2|1132.4|1132|611
1637146800000|2021-11-17 11:00:00|1132.6|1132|1132.4|1132|1132.6|1132|1132.2|1132|1621
1637146810000|2021-11-17 11:00:10|1132.2|1130.6|1131.4|1131.2|1132.2|1131.4|1131.4|1130.6|45106
1637146820000|2021-11-17 11:00:20|1131.6|1131.4|1131.6|1131.4|1131.6|1131.4|1131.6|1131.4|750
1637146830000|2021-11-17 11:00:30|1131.4|1131.2|1131.2|1130.8|1131.4|1131.2|1131|1130.6|4906
1637146850000|2021-11-17 11:00:50|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1131|2255
1637146870000|2021-11-17 11:01:10|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.4|1131|0
1637146900000|2021-11-17 11:01:40|1131.4||1131.4||1131.4||1131.4||2295
1637146910000|2021-11-17 11:01:50|1131.6||1131.4||1131.6||1131.4||0
1637146930000|2021-11-17 11:02:10|1131.2|1131|1131.4|1131.2|1131.4|1131.2|1131.2|1131|735
1637146940000|2021-11-17 11:02:20|1131.6|1131|1131.4|1131|1131.8|1131.4|1131.2|1131|5148
1637146950000|2021-11-17 11:02:30|1131.2|1130.8|1131|1130.8|1131.2|1130.8|1131|1130.8|784
1637146960000|2021-11-17 11:02:40||1130.6||1130.6||1130.6||1130.6|1402
1637146970000|2021-11-17 11:02:50|1130.8|1130.4|1130.6|1130.4|1131|1130.6|1130.6|1130.4|2552
1637147000000|2021-11-17 11:03:20|1130.4|1130.2|1130.6|1130.2|1130.6|1130.4|1130.4|1130|1063
1637147020000|2021-11-17 11:03:40|1130.4|1130|1129.8|1129.6|1130.4|1130|1129.8|1129.4|1073
1637147030000|2021-11-17 11:03:50|1130|1129.8|1130|1129.6|1130.2|1129.8|1130|1129.6|9
1637147040000|2021-11-17 11:04:00|1130.2||1130.2||1130.2||1130.2||0
1637147050000|2021-11-17 11:04:10|1130|1129.8|1130.2|1129.8|1130.2|1129.8|1129.8|1129.8|656
1637147060000|2021-11-17 11:04:20|1130||1130||1130||1130||0
1637147100000|2021-11-17 11:05:00|1129.8|1129.6|1129.6|1129.2|1130|1129.6|1129.6|1129.2|452
1637147110000|2021-11-17 11:05:10|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|1129.8|1129.4|0
1637147170000|2021-11-17 11:06:10|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129|4418
1637147180000|2021-11-17 11:06:20|1129.4|1129|1129.2|1128.6|1129.6|1129|1128.8|1128.4|156
1637147200000|2021-11-17 11:06:40|1129.4|1128.8|1129.4|1129|1129.4|1129|1129.4|1128.8|0
1637147210000|2021-11-17 11:06:50|1129.6|1128.8|1129.4|1129|1129.6|1129|1129.2|1128.8|0
1637147230000|2021-11-17 11:07:10|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|0
1637147240000|2021-11-17 11:07:20||1129||1128.8||1129||1128.8|0
1637147260000|2021-11-17 11:07:40|1128.8|1128.6|1128.8|1128.6|1128.8|1128.6|1128.8|1128.4|248
1637147270000|2021-11-17 11:07:50|1128.6|1128.4|1128.6|1128.2|1128.8|1128.4|1128.6|1128.2|1033
1637147290000|2021-11-17 11:08:10|1128.4|1128|1127.8|1127.6|1128.4|1128|1127.8|1127.6|5644
1637147300000|2021-11-17 11:08:20|1128|1127.8|1128.4|1128|1128.4|1128|1128|1127.6|1790
1637147310000|2021-11-17 11:08:30|1128.6|1128.2|1128.8|1128.4|1128.8|1128.6|1128.6|1128.2|0
1637147320000|2021-11-17 11:08:40||1128.6||1128.4||1128.6||1128.4|0
1637147350000|2021-11-17 11:09:10|1129|1128.6|1129.4|1129|1129.4|1129.2|1129|1128.6|27028
1637147360000|2021-11-17 11:09:20||1129.2||1129.2||1129.2||1129.2|0
1637147370000|2021-11-17 11:09:30||1129||1129.2||1129.2||1129|0
1637147380000|2021-11-17 11:09:40|1129.2|1129|1129.4|1129|1129.4|1129|1129.2|1129|3322
1637147390000|2021-11-17 11:09:50|1129.6|1129.2|1129.6|1129.2|1129.6|1129.4|1129.6|1129.2|1087
1637147410000|2021-11-17 11:10:10||1129.4||1129.4||1129.4||1129.4|0
1637147420000|2021-11-17 11:10:20|1129.4|1129.2|1129.2|1129|1129.4|1129.2|1129.2|1129|1498
1637147430000|2021-11-17 11:10:30|1129.4||1129.4||1129.4||1129.4||500
1637147440000|2021-11-17 11:10:40|1129.2|1128.8|1129.4|1128.8|1129.4|1128.8|1129.2|1128.8|1582
1637147450000|2021-11-17 11:10:50|1129.2||1129.2||1129.2||1129.2||300
1637147460000|2021-11-17 11:11:00|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.4|1129|885
1637147470000|2021-11-17 11:11:10|1129.4|1129.6|1129.8|1129.6|1129.8|1129.6|1129.4|1129.2|32876
1637147480000|2021-11-17 11:11:20|1130||1130||1130||1129.8||0
1637147490000|2021-11-17 11:11:30|1130.2|1129.8|1130.6|1130.2|1130.6|1130.2|1130.2|1129.8|22111
1637147500000|2021-11-17 11:11:40|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|0
1637147520000|2021-11-17 11:12:00|1130.6||1130.6||1130.6||1130.6||0
1637147550000|2021-11-17 11:12:30|1130.8||1130.6||1130.8||1130.6||4953
1637147560000|2021-11-17 11:12:40|||||||||222
1637147590000|2021-11-17 11:13:10|||||||||1233
1637147620000|2021-11-17 11:13:40|1130.8||1130.6||1130.8||1130.6||1112
1637147650000|2021-11-17 11:14:10|1130.8|1130.6|1131.4|1131|1131.4|1131|1130.8|1130.6|1946
1637147680000|2021-11-17 11:14:40|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|800
1637147690000|2021-11-17 11:14:50|1131.4|1131|1131.4|1131|1131.4|1131|1131.2|1131|1638
1637147760000|2021-11-17 11:16:00|1131.2|1130.8|1131.4|1131|1131.4|1131|1131|1130.8|8253
1637147770000|2021-11-17 11:16:10|1131.6|1131.2|1131.6|1131.4|1131.8|1131.4|1131.4|1131.2|0
1637147790000|2021-11-17 11:16:30|1131.4|1131.2|1131.6|1131.2|1131.6|1131.2|1131.4|1131.2|432
1637147830000|2021-11-17 11:17:10||1131.4||1131.2||1131.4||1131.2|501
1637147840000|2021-11-17 11:17:20|1131.4||1131.6||1131.6||1131.4||0
1637147860000|2021-11-17 11:17:40|1131.8|1131.4|1131.6|1131.2|1131.8|1131.4|1131.6|1131.2|2054
1637147870000|2021-11-17 11:17:50||1131.4||1131.4||1131.4||1131.4|0
1637147890000|2021-11-17 11:18:10|1131.4|1131.2|1131.2|1131|1131.4|1131.2|1131.2|1131|3366
1637147900000|2021-11-17 11:18:20|1131|1130.8|1131|1130.8|1131|1130.8|1131|1130.8|815
1637147920000|2021-11-17 11:18:40|1130.6|1130.4|1131|1130.6|1131|1130.8|1130.6|1130.4|10708
1637147930000|2021-11-17 11:18:50|1131.2||1131.2||1131.2||1131||0
1637147940000|2021-11-17 11:19:00|1131||1131.2||1131.2||1131||0
1637147960000|2021-11-17 11:19:20|1131|1130.8|1130.8|1130.2|1131|1130.8|1130.6|1130.2|5847
1637147970000|2021-11-17 11:19:30|1131|1130.4|1131|1130.6|1131|1130.6|1131|1130.4|0
1637147980000|2021-11-17 11:19:40|1130.8||1131||1131||1130.8||0
1637147990000|2021-11-17 11:19:50|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|0
1637148000000|2021-11-17 11:20:00|1131|1130.6|1131|1130.8|1131.2|1130.8|1130.6|1130.4|7483
1637148010000|2021-11-17 11:20:10|1131.2|1131|1131.4|1131|1131.4|1131|1131.2|1131|480
1637148030000|2021-11-17 11:20:30|1131.2||1131.2||1131.2||1131.2||0
1637148040000|2021-11-17 11:20:40|1131|1130.8|1131.4|1131|1131.4|1131|1130.8|1130.6|3185
1637148070000|2021-11-17 11:21:10|1131.2||1131.2||1131.2||1131.2||0
1637148080000|2021-11-17 11:21:20|1131.4|1131.2|1131.4|1131.2|1131.6|1131.2|1131.4|1131|2716
1637148090000|2021-11-17 11:21:30|1131.6||1131.6||1131.6||1131.6||0
1637148100000|2021-11-17 11:21:40||1131.4||1131.2||1131.4||1131.2|0
1637148110000|2021-11-17 11:21:50|1131.4||1131.6||1131.6||1131.4||0
1637148130000|2021-11-17 11:22:10|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.8|1131.2|1322
1637148140000|2021-11-17 11:22:20|1132|1131.6|1131.4|1131|1132|1131.6|1131.4|1131|3204
1637148160000|2021-11-17 11:22:40||1131.2||1131.2||1131.2||1131.2|0
1637148170000|2021-11-17 11:22:50|1131.6|1131.4|1131.6|1131.4|1131.6|1131.4|1131.6|1131.2|692
1637148180000|2021-11-17 11:23:00|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|1131.6|1131.2|0
1637148190000|2021-11-17 11:23:10||1131.4||1131.4||1131.4||1131.4|0
1637148200000|2021-11-17 11:23:20|1131.6||1131.6||1131.6||1131.6||0
1637148220000|2021-11-17 11:23:40|1131.4|1131.2|1131|1130.6|1131.4|1131.2|1131|1130.6|14
1637148230000|2021-11-17 11:23:50|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|0
1637148240000|2021-11-17 11:24:00|1130.4|1130|1130.8|1130.4|1130.8|1130.4|1130.4|1130|692
1637148260000|2021-11-17 11:24:20|1131|1130.6|1130.6|1130.2|1131|1130.6|1130.6|1130.2|1
1637148270000|2021-11-17 11:24:30|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|0
1637148280000|2021-11-17 11:24:40|1130.4||1130.6||1130.6||1130.4||0
1637148290000|2021-11-17 11:24:50|1130.4||1130.6||1130.6||1130.4||0
1637148300000|2021-11-17 11:25:00|1130.4||1130.6||1130.6||1130.4||0
1637148320000|2021-11-17 11:25:20|1130.4|1130|1129.8|1129.4|1130.4|1130|1129.8|1129.4|822
1637148330000|2021-11-17 11:25:30|1130|1129.6|1129.6|1129.2|1130|1129.6|1129|1128.6|35401
1637148370000|2021-11-17 11:26:10|1129.4||1129.4||1129.4||1129.4||0
1637148410000|2021-11-17 11:26:50|1129.6|1129.4|1129.8|1129.6|1129.8|1129.6|1129.6|1129.4|3385
1637148420000|2021-11-17 11:27:00|1130|1129.4|1129.8|1129.4|1130|1129.4|1129.6|1129.2|1242
1637148430000|2021-11-17 11:27:10|1129.6|1129.2|1129.8|1129.4|1129.8|1129.4|1129.6|1129.2|250
1637148440000|2021-11-17 11:27:20|1129.6|1129.2|1129.6|1129.4|1129.6|1129.4|1129.4|1129.2|3000
1637148460000|2021-11-17 11:27:40|1129.8|1129.6|1130.2|1129.8|1130.2|1129.8|1129.8|1129.4|1192
1637148510000|2021-11-17 11:28:30|1129.8|1129.6|1130.2|1130|1130.4|1130|1129.8|1129.6|7128
1637148520000|2021-11-17 11:28:40||1129.8||1130||1130||1129.8|827
1637148540000|2021-11-17 11:29:00|1130.4||1130.4||1130.4||1130.4||0
1637148550000|2021-11-17 11:29:10|1130.2|1129.8|1130.4|1129.8|1130.4|1129.8|1130|1129.8|51
1637148560000|2021-11-17 11:29:20|1130.2|1130|1130.2|1130|1130.2|1130|1130|1130|0
1637148600000|2021-11-17 11:30:00|1130.4|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|692
1637148610000|2021-11-17 11:30:10|1130.6||1130.4||1130.6||1130.4||0
1637148620000|2021-11-17 11:30:20|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130|1129.8|14
1637148640000|2021-11-17 11:30:40||1130||1129.8||1130||1129.8|0
1637148670000|2021-11-17 11:31:10||1130||1129.8||1130||1129.8|0
1637148680000|2021-11-17 11:31:20||1130||1129.8||1130||1129.8|0
1637148690000|2021-11-17 11:31:30|1130||1130.2||1130.2||1130||0
1637148700000|2021-11-17 11:31:40|1130||1130||1130||1130||0
1637148710000|2021-11-17 11:31:50|1130.2|1130|1130.2|1130|1130.2|1130|1130.2|1129.8|692
1637148720000|2021-11-17 11:32:00|1130|1129.8|1129.8|1129.4|1130|1129.8|1129.8|1129.4|3175
1637148750000|2021-11-17 11:32:30|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.6|654
1637148760000|2021-11-17 11:32:40|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|926
1637148770000|2021-11-17 11:32:50|1130.4|1130|1130.2|1130|1130.4|1130.2|1130.2|1130|1845
1637148780000|2021-11-17 11:33:00|1130.4||1130.4||1130.4||1130.4||0
1637148800000|2021-11-17 11:33:20|1130.6|1130.2|1130.6|1130.2|1130.6|1130.4|1130.6|1130.2|1096
1637148830000|2021-11-17 11:33:50|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|1943
1637148850000|2021-11-17 11:34:10|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|0
1637148860000|2021-11-17 11:34:20|1130.4|1130.4|1131|1130.6|1131|1130.6|1130.4|1130.4|435
1637148870000|2021-11-17 11:34:30|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|0
1637148880000|2021-11-17 11:34:40|1131|1130.6|1131|1130.6|1131|1130.6|1131|1130.6|0
1637148910000|2021-11-17 11:35:10|1130.8|1130.4|1131|1130.6|1131.2|1130.8|1130.8|1130.4|6778
1637148930000|2021-11-17 11:35:30|1131.2||1131.2||1131.2||1131.2||0
1637148950000|2021-11-17 11:35:50|1131.4|1130.8|1131.6|1131.2|1131.6|1131.2|1131.4|1130.8|0
1637148960000|2021-11-17 11:36:00|1131.8|1131.4|1131.8|1131.4|1131.8|1131.6|1131.8|1131.4|1576
1637148970000|2021-11-17 11:36:10|1131.6||1131.8||1131.8||1131.6||0
1637148990000|2021-11-17 11:36:30||1131.6||1131.6||1131.6||1131.6|0
1637149000000|2021-11-17 11:36:40|||||||||1
1637149010000|2021-11-17 11:36:50||1131.4||1131.4||1131.4||1131.4|1392
1637149020000|2021-11-17 11:37:00|||||||||300
1637149050000|2021-11-17 11:37:30||1131.6||1131.6||1131.6||1131.6|0
1637149080000|2021-11-17 11:38:00|1132|1131.8|1132|1131.6|1132.2|1131.8|1132|1131.6|229
1637149140000|2021-11-17 11:39:00|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.4|1698
1637149160000|2021-11-17 11:39:20|1131.6|1131.6|1132.4|1132|1132.6|1132|1131.6|1131.6|750
1637149180000|2021-11-17 11:39:40|1132.6|1132.2|1132.4|1132.2|1132.6|1132.2|1132.4|1132.2|0
1637149190000|2021-11-17 11:39:50|1132.6||1132.4||1132.6||1132.4||0
1637149200000|2021-11-17 11:40:00|1132.6|1132.4|1132.6|1132.2|1132.8|1132.4|1132.6|1132.2|500
1637149210000|2021-11-17 11:40:10|1132.4||1132.4||1132.4||1132.4||0
1637149220000|2021-11-17 11:40:20|1132.6||1132.6||1132.6||1132.6||0
1637149260000|2021-11-17 11:41:00|1132.4|1132.4|1132.8|1132.6|1132.8|1132.6|1132.4|1132.2|152
1637149270000|2021-11-17 11:41:10||1132.4||1132.4||1132.4||1132.4|0
1637149280000|2021-11-17 11:41:20|1132.6||1132.8||1132.8||1132.6||0
1637149300000|2021-11-17 11:41:40|1132.6||1132.6||1132.8||1132.6||0
1637149320000|2021-11-17 11:42:00|1132.4|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132.2|376
1637149360000|2021-11-17 11:42:40|1132.4||1132.6||1132.6||1132.4||0
1637149370000|2021-11-17 11:42:50|1132.4||1132.4||1132.4||1132.4||0
1637149380000|2021-11-17 11:43:00|1132.6|1132.4|1132.6|1132.2|1132.6|1132.4|1132.6|1132.2|500
1637149400000|2021-11-17 11:43:20||1132.4||1132.4||1132.4||1132.4|0
1637149410000|2021-11-17 11:43:30|1132.8|1132.6|1132.8|1132.4|1132.8|1132.6|1132.8|1132.4|3026
1637149420000|2021-11-17 11:43:40|1132.6||1132.6||1132.8||1132.6||0
1637149430000|2021-11-17 11:43:50|1132.4|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132.2|245
1637149450000|2021-11-17 11:44:10|1132.4|1132.4|1132.6|1132.2|1132.6|1132.4|1132.4|1132.2|750
1637149460000|2021-11-17 11:44:20|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.4|1132.2|1198
1637149490000|2021-11-17 11:44:50|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|0
1637149520000|2021-11-17 11:45:20|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|0
1637149530000|2021-11-17 11:45:30|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|0
1637149540000|2021-11-17 11:45:40|1132.8|1132.4|1132.8|1132.6|1132.8|1132.6|1132.8|1132.4|0
1637149550000|2021-11-17 11:45:50||1132.4||1132.4||1132.4||1132.4|0
1637149560000|2021-11-17 11:46:00|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|0
1637149580000|2021-11-17 11:46:20|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|0
1637149590000|2021-11-17 11:46:30|1132.6||1132.8||1132.8||1132.6||0
1637149600000|2021-11-17 11:46:40|1132.6||1132.6||1132.6||1132.6||0
1637149630000|2021-11-17 11:47:10|1132.4|1132.2|1132.6|1132.4|1132.6|1132.4|1132.4|1132.2|1392
1637149640000|2021-11-17 11:47:20|1132.4|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132.2|1111
1637149650000|2021-11-17 11:47:30|1132.4||1132.4||1132.4||1132.4||0
1637149670000|2021-11-17 11:47:50|1132.2|1132|1132.2|1131.8|1132.2|1132|1132|1131.8|1190
1637149680000|2021-11-17 11:48:00|1132||1132.2||1132.2||1132||0
1637149690000|2021-11-17 11:48:10|1132||1132||1132||1132||0
1637149700000|2021-11-17 11:48:20|1132.2|1132|1132.2|1131.8|1132.2|1132|1132.2|1131.8|0
1637149710000|2021-11-17 11:48:30|1132||1132||1132.2||1132||0
1637149750000|2021-11-17 11:49:10|1131.8|1131.6|1131.8|1131.4|1131.8|1131.6|1131.6|1131.4|1022
1637149760000|2021-11-17 11:49:20|1131.6|1131.2|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|250
1637149770000|2021-11-17 11:49:30|1131.6|1131.2|1131.6|1131.4|1131.6|1131.4|1131.6|1131.2|0
1637149780000|2021-11-17 11:49:40|1131.4|1131.2|1131.6|1131.2|1131.6|1131.2|1131.4|1131.2|1
1637149790000|2021-11-17 11:49:50|1131.4|1131|1131.4|1131|1131.4|1131|1131.2|1131|1865
1637149800000|2021-11-17 11:50:00||1131.2||1131.2||1131.2||1131.2|0
1637149810000|2021-11-17 11:50:10|1131.2|1131|1131.4|1131.2|1131.4|1131.2|1131.2|1131|2150
1637149820000|2021-11-17 11:50:20||1131||1131.2||1131.2||1131|0
1637149850000|2021-11-17 11:50:50|1131.6||1131.4||1131.6||1131.4||986
1637149910000|2021-11-17 11:51:50|1131.6|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|1262
1637149920000|2021-11-17 11:52:00|1131.6|1131.2|1131.6|1131.2|1131.8|1131.4|1131.6|1131.2|1079
1637149950000|2021-11-17 11:52:30|1131.4|1131|1131.2|1130.8|1131.4|1131|1131|1130.8|13144
1637149960000|2021-11-17 11:52:40|1131.4||1131.4||1131.4||1131.4||0
1637149970000|2021-11-17 11:52:50|1131.2||1131.2||1131.2||1131.2||0
1637149980000|2021-11-17 11:53:00|1131.4|1131|1131.4|1131.2|1131.4|1131.2|1131.4|1131|1306
1637149990000|2021-11-17 11:53:10|1131.6||1131.6||1131.6||1131.6||0
1637150010000|2021-11-17 11:53:30|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.8|1131.2|1742
1637150020000|2021-11-17 11:53:40|1131.6||1131.6||1131.6||1131.6||0
1637150030000|2021-11-17 11:53:50|1131.8|1131.6|1131.6|1131.4|1131.8|1131.6|1131.6|1131.4|64
1637150050000|2021-11-17 11:54:10|1131.4|1131.2|1131.6|1131.2|1131.6|1131.2|1131.4|1131.2|4064
1637150060000|2021-11-17 11:54:20|1131.4|1131|1131.4|1131|1131.4|1131.2|1131.4|1131|2402
1637150080000|2021-11-17 11:54:40|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1272
1637150090000|2021-11-17 11:54:50|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1131|0
1637150110000|2021-11-17 11:55:10|1131.6|1131.2|1131.4|1131|1131.6|1131.2|1131.4|1131|154
1637150130000|2021-11-17 11:55:30|1131.6|1131.2|1131.4|1131|1131.6|1131.2|1131.4|1131|983
1637150140000|2021-11-17 11:55:40|1131.2||1131.2||1131.2||1131.2||0
1637150170000|2021-11-17 11:56:10|1131.4|1131.2|1131.6|1131.2|1131.6|1131.2|1131.4|1131.2|557
1637150180000|2021-11-17 11:56:20|1131.4|1131|1131.4|1131|1131.4|1131|1131.2|1131|0
1637150210000|2021-11-17 11:56:50||1131.2||1131.2||1131.2||1131|0
1637150220000|2021-11-17 11:57:00|1131.2|1131|1131.6|1131.4|1131.6|1131.4|1131.2|1131|3476
1637150240000|2021-11-17 11:57:20|1131.4|1131.2|1131.4|1131.2|1131.4|1131.2|1131.4|1131.2|1347
1637150290000|2021-11-17 11:58:10|1131.2|1131|1131.4|1131|1131.4|1131|1131.2|1131|428
1637150300000|2021-11-17 11:58:20|1131.2|1130.8|1131.2|1131|1131.2|1131|1131.2|1130.8|800
1637150310000|2021-11-17 11:58:30||1130.8||1130.8||1130.8||1130.8|0
1637150330000|2021-11-17 11:58:50||1131||1131||1131||1131|0
1637150380000|2021-11-17 11:59:40|1131.4|1131.2|1131.6|1131.4|1131.6|1131.4|1131.4|1131|691
1637150390000|2021-11-17 11:59:50|1131.8|1131.6|1131.8|1131.4|1131.8|1131.6|1131.8|1131.4|0
1637150540000|2021-11-17 12:02:20|1131.6|1131.2|1131.8|1131.2|1131.8|1131.2|1131.6|1131.2|804
1637150550000|2021-11-17 12:02:30|1132|1131.4|1132.2|1132|1132.4|1132|1132|1131.4|4769
1637150560000|2021-11-17 12:02:40|1132.4||1132.4||1132.4||1132.4||0
1637150570000|2021-11-17 12:02:50|1132.6|1132.2|1132.6|1132.2|1132.6|1132.4|1132.4|1132.2|3175
1637150580000|2021-11-17 12:03:00|1132.4|1132|1132.4|1132|1132.4|1132|1132.2|1131.8|7472
1637150590000|2021-11-17 12:03:10|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|0
1637150610000|2021-11-17 12:03:30|1132.4||1132.4||1132.4||1132.4||0
1637150620000|2021-11-17 12:03:40|1132.6||1132.6||1132.6||1132.6||667
1637150660000|2021-11-17 12:04:20||1132.4||1132.2||1132.4||1132.2|1950
1637150690000|2021-11-17 12:04:50|1132.4||1132.4||1132.4||1132.4||0
1637150700000|2021-11-17 12:05:00|1132.6||1132.4||1132.6||1132.4||0
1637150710000|2021-11-17 12:05:10|1132.2|1132|1132.4|1132|1132.4|1132|1132|1131.8|2498
1637150730000|2021-11-17 12:05:30|1132.2|1132.2|1132.4|1132|1132.4|1132.2|1132.2|1132|48
1637150740000|2021-11-17 12:05:40|1132|1131.8|1132.2|1131.8|1132.2|1132|1132|1131.8|6750
1637150760000|2021-11-17 12:06:00|1132.4|1132|1132.2|1131.8|1132.4|1132|1132.2|1131.8|0
1637150770000|2021-11-17 12:06:10|1132.4|1132|1132.4|1132.2|1132.4|1132.2|1132.4|1132|0
1637150780000|2021-11-17 12:06:20||1132||1132.2||1132.2||1132|0
1637150790000|2021-11-17 12:06:30|1132.6|1132.4|1133|1132.6|1133|1132.6|1132.6|1132.4|3977
1637150800000|2021-11-17 12:06:40|1132.8|1132.4|1132.6|1132.4|1133|1132.4|1132.6|1132.4|1342
1637150810000|2021-11-17 12:06:50|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|1132.4|1132|1256
1637150820000|2021-11-17 12:07:00|||||||||2
1637150830000|2021-11-17 12:07:10|1132.6||1132.6||1132.6||1132.6||0
1637150860000|2021-11-17 12:07:40|1132.2|1132|1132.8|1132.6|1132.8|1132.6|1132.2|1132|11799
1637150870000|2021-11-17 12:07:50|1133||1133||1133||1133||200
1637150880000|2021-11-17 12:08:00|1132.8||1132.8||1132.8||1132.8||0
1637150890000|2021-11-17 12:08:10|1132.6|1132.4|1132.6|1132.4|1132.6|1132.4|1132.6|1132.4|306
1637150910000|2021-11-17 12:08:30|1132.8||1132.8||1132.8||1132.8||0
1637150930000|2021-11-17 12:08:50|1133|1132.6|1133.2|1132.8|1133.4|1133|1133|1132.6|17588
1637150940000|2021-11-17 12:09:00|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|500
1637150960000|2021-11-17 12:09:20|1133.8|1133.4|1133.8|1133.6|1134|1133.6|1133|1132.8|19046
1637150970000|2021-11-17 12:09:30||1133.4||1133.6||1133.6||1133.4|0
1637150980000|2021-11-17 12:09:40|1134|1133.8|1134.4|1134|1134.4|1134|1134|1133.6|5414
1637150990000|2021-11-17 12:09:50|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1133.8|1133.6|2184
1637151080000|2021-11-17 12:11:20|1133.8|1133.4|1133.8|1133.6|1134|1133.6|1133.6|1133.4|1388
1637151100000|2021-11-17 12:11:40|1134|1133.8|1134|1133.8|1134.2|1133.8|1134|1133.6|572
1637151110000|2021-11-17 12:11:50|1134.2||1134.2||1134.2||1134.2||550
1637151120000|2021-11-17 12:12:00|1134||1134.2||1134.2||1134||0
1637151130000|2021-11-17 12:12:10|1134||1134||1134||1134||0
1637151140000|2021-11-17 12:12:20|1133.8|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.4|2527
1637151150000|2021-11-17 12:12:30|1133.8||1133.8||1134||1133.8||0
1637151160000|2021-11-17 12:12:40|1133.6|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133.4|341
1637151170000|2021-11-17 12:12:50|||||||||100
1637151190000|2021-11-17 12:13:10|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|2950
1637151200000|2021-11-17 12:13:20|1133.8|1133.8|1134|1133.6|1134|1133.8|1133.8|1133.6|0
1637151210000|2021-11-17 12:13:30|1133.8|1133.8|1134|1133.6|1134|1133.8|1133.8|1133.6|1615
1637151220000|2021-11-17 12:13:40|1134.2|1133.8|1134.6|1134.2|1134.6|1134.2|1134|1133.8|5108
1637151230000|2021-11-17 12:13:50||1134.4||1134.4||1134.4||1134.4|105
1637151240000|2021-11-17 12:14:00|1134.8|1134.6|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|2528
1637151270000|2021-11-17 12:14:30|1135|1134.6|1134.8|1134.6|1135|1134.6|1134.8|1134.6|265
1637151300000|2021-11-17 12:15:00|1135|1134.8|1135.2|1135|1135.4|1135|1135|1134.8|32024
1637151310000|2021-11-17 12:15:10||1134.8||1134.8||1134.8||1134.8|3353
1637151330000|2021-11-17 12:15:30|1135||1135||1135||1135||0
1637151340000|2021-11-17 12:15:40|1134.8|1134.6|1135.2|1134.8|1135.2|1134.8|1134.8|1134.6|6043
1637151350000|2021-11-17 12:15:50||1135||1134.8||1135||1134.8|3200
1637151400000|2021-11-17 12:16:40|1135.4|1135|1135.2|1135|1135.4|1135|1135.2|1134.8|551
1637151420000|2021-11-17 12:17:00|1135|1134.8|1135|1134.8|1135|1134.8|1135|1134.8|4605
1637151440000|2021-11-17 12:17:20|1134.8|1134.6|1134.8|1134.6|1135|1134.6|1134.8|1134.6|4186
1637151450000|2021-11-17 12:17:30|1135|1134.8|1135|1134.6|1135|1134.8|1135|1134.6|1676
1637151480000|2021-11-17 12:18:00|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|3722
1637151500000|2021-11-17 12:18:20|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.6|0
1637151510000|2021-11-17 12:18:30|1134.8|1134.2|1134.4|1134|1134.8|1134.2|1134.2|1133.8|22085
1637151530000|2021-11-17 12:18:50|1134.2||1134.2||1134.2||1134.2||0
1637151540000|2021-11-17 12:19:00|1134.4|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134.2|2695
1637151560000|2021-11-17 12:19:20|1134.4||1134.4||1134.4||1134.4||0
1637151570000|2021-11-17 12:19:30|1134.2|1134|1134.4|1134|1134.4|1134|1134.2|1134|3100
1637151580000|2021-11-17 12:19:40|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134.2|0
1637151590000|2021-11-17 12:19:50|1134.4||1134.6||1134.6||1134.4||0
1637151600000|2021-11-17 12:20:00|1134.4||1134.4||1134.6||1134.4||0
1637151610000|2021-11-17 12:20:10|1134.6|1134|1134.4|1134|1134.6|1134.2|1134.4|1134|2062
1637151620000|2021-11-17 12:20:20|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1856
1637151680000|2021-11-17 12:21:20|1134.8|1134.4|1134.8|1134.4|1135|1134.6|1134.8|1134.4|3061
1637151700000|2021-11-17 12:21:40|1134.6|1134.2|1134.4|1134.2|1134.6|1134.2|1134.4|1134.2|2572
1637151710000|2021-11-17 12:21:50|1134.6|1134.4|1134.8|1134.2|1134.8|1134.4|1134.6|1134.2|4588
1637151720000|2021-11-17 12:22:00||1134.4||1134.4||1134.4||1134.4|0
1637151790000|2021-11-17 12:23:10|1135|1134.6|1135|1134.6|1135|1134.8|1134.8|1134.6|2395
1637151800000|2021-11-17 12:23:20|1134.8|1134.4|1134.6|1134.2|1134.8|1134.4|1134.4|1134|5076
1637151810000|2021-11-17 12:23:30|1134.4|1134.4|1134.6|1134.4|1134.6|1134.4|1134.4|1134.4|1482
1637151850000|2021-11-17 12:24:10|1134.8|1134.6|1134.8|1134.6|1135|1134.6|1134.8|1134.6|500
1637151880000|2021-11-17 12:24:40|1134.6|1134.4|1134.6|1134.4|1134.8|1134.4|1134.6|1134.2|1497
1637151900000|2021-11-17 12:25:00|1134.4|1134.2|1134.4|1134.2|1134.6|1134.2|1134.4|1134.2|352
1637151950000|2021-11-17 12:25:50|1134.2|1134|1134.2|1134|1134.4|1134|1134.2|1134|2106
1637151960000|2021-11-17 12:26:00|1134|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.8|4100
1637151980000|2021-11-17 12:26:20||1133.6||1133.8||1133.8||1133.6|0
1637152000000|2021-11-17 12:26:40|1134.4|1134|1134.4|1134.2|1134.4|1134.2|1134.4|1134|6001
1637152020000|2021-11-17 12:27:00|1134.6|1134.4|1134.8|1134.4|1135|1134.6|1134.6|1134.4|13500
1637152030000|2021-11-17 12:27:10|1134.6|1134.2|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|0
1637152100000|2021-11-17 12:28:20|1134.6|1134.2|1134.6|1134.4|1134.6|1134.4|1134.6|1134.2|4836
1637152110000|2021-11-17 12:28:30|1134.8||1134.8||1134.8||1134.8||1631
1637152180000|2021-11-17 12:29:40||1134.6||1134.6||1134.6||1134.6|0
1637152190000|2021-11-17 12:29:50|1134.6|1134.4|1134.6|1134.2|1134.6|1134.4|1134.6|1134.2|2220
1637152200000|2021-11-17 12:30:00|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|0
1637152220000|2021-11-17 12:30:20|1134.6||1134.8||1134.8||1134.6||0
1637152260000|2021-11-17 12:31:00|1134.6||1134.6||1134.8||1134.6||0
1637152290000|2021-11-17 12:31:30|1134.8||1134.8||1134.8||1134.8||0
1637152300000|2021-11-17 12:31:40|1134.6||1134.6||1134.6||1134.6||0
1637152310000|2021-11-17 12:31:50|1134.8||1134.6||1134.8||1134.6||0
1637152320000|2021-11-17 12:32:00|1134.8|1134.6|1134.8|1134.6|1134.8|1134.6|1134.8|1134.6|1441
1637152330000|2021-11-17 12:32:10|1135|1134.8|1135.4|1135.2|1135.4|1135.2|1135|1134.8|11599
1637152350000|2021-11-17 12:32:30|1135.2|1135|1135.4|1135.2|1135.4|1135.2|1135.2|1135|7925
1637152370000|2021-11-17 12:32:50|1135.6|1135.4|1136.4|1136.2|1136.4|1136.2|1135.4|1135.2|66398
1637152380000|2021-11-17 12:33:00|1136.6|1136.4|1136.8|1136.4|1136.8|1136.6|1136.6|1136.2|1705
1637152390000|2021-11-17 12:33:10|1136.6|1136.2|1136.8|1136.6|1136.8|1136.6|1136.4|1136.2|17453
1637152400000|2021-11-17 12:33:20|1136.6|1136.2|1137|1136.8|1137|1136.8|1136.4|1136.2|15226
1637152410000|2021-11-17 12:33:30|1136.8|1136.6|1136.6|1136.4|1136.8|1136.6|1136.6|1136.4|3053
1637152430000|2021-11-17 12:33:50|1136.8|1136.6|1137|1136.8|1137|1136.8|1136.8|1136.6|8941
1637152440000|2021-11-17 12:34:00|||||||||522
1637152450000|2021-11-17 12:34:10|1137.2|1137|1137.2|1137|1137.6|1137.2|1137|1136.8|14179
1637152460000|2021-11-17 12:34:20|1137|1136.8|1137|1136.8|1137|1136.8|1137|1136.8|4490
1637152470000|2021-11-17 12:34:30|1137.2|1137|1137.2|1137|1137.4|1137|1137.2|1137|0
1637152480000|2021-11-17 12:34:40|||||||||7914
1637152490000|2021-11-17 12:34:50||1136.8||1136.8||1136.8||1136.8|36
1637152500000|2021-11-17 12:35:00|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.2|1137|88
1637152510000|2021-11-17 12:35:10||1137.4||1137.4||1137.4||1137.2|51
1637152520000|2021-11-17 12:35:20|1137.8|1137.6|1137.6|1137.4|1137.8|1137.6|1137.6|1137.4|1077
1637152530000|2021-11-17 12:35:30|1137.4|1137.2|1137.6|1137.4|1137.6|1137.4|1137.4|1137.2|10530
1637152540000|2021-11-17 12:35:40|1137.4|1137.2|1137.2|1136.8|1137.4|1137.2|1137.2|1136.8|3440
1637152550000|2021-11-17 12:35:50|1137|1137|1137.2|1137|1137.2|1137|1137|1137|0
1637152560000|2021-11-17 12:36:00|1137.4||1137.4||1137.4||1137.4||0
1637152590000|2021-11-17 12:36:30|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.2|1137|2487
1637152610000|2021-11-17 12:36:50|1137.8|1137.4|1137.6|1137.4|1137.8|1137.4|1137.6|1137.2|1609
1637152660000|2021-11-17 12:37:40|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|1137.4|1137|1847
1637152670000|2021-11-17 12:37:50|1137.6|1137.4|1137.8|1137.6|1137.8|1137.6|1137.6|1137.4|463
1637152680000|2021-11-17 12:38:00|1138||1137.8||1138||1137.8||587
1637152690000|2021-11-17 12:38:10|1137.6|1137.4|1137.8|1137.6|1137.8|1137.6|1137.6|1137.2|3532
1637152700000|2021-11-17 12:38:20|1138||1138||1138||1138||0
1637152750000|2021-11-17 12:39:10|1137.8||1138||1138||1137.8||1000
1637152760000|2021-11-17 12:39:20|1138.2|1137.8|1138.2|1138|1138.2|1138|1138.2|1137.6|8890
1637152770000|2021-11-17 12:39:30|1138.4|1138.2|1138.4|1138.2|1138.6|1138.2|1138.4|1138|4585
1637152790000|2021-11-17 12:39:50|1138.2|1138|1138.2|1138|1138.4|1138|1138.2|1138|2909
1637152800000|2021-11-17 12:40:00|1138.4|1138.2|1138.4|1138.2|1138.4|1138.2|1138.4|1138.2|296
1637152810000|2021-11-17 12:40:10||1138||1138.2||1138.2||1138|0
1637152830000|2021-11-17 12:40:30|1138.2|1138|1138.2|1138|1138.4|1138.2|1138.2|1138|4062
1637152840000|2021-11-17 12:40:40|1138|1137.8|1138|1137.8|1138|1137.8|1137.8|1137.6|4044
1637152850000|2021-11-17 12:40:50|1138.2|1138|1138.4|1138|1138.4|1138|1138.2|1138|1777
1637152860000|2021-11-17 12:41:00|1138.2|1138.2|1138.2|1138|1138.2|1138.2|1138.2|1138|250
1637152870000|2021-11-17 12:41:10|1138|1137.8|1138|1137.8|1138|1137.8|1138|1137.8|3593
1637152880000|2021-11-17 12:41:20|1138.2|1138|1138|1137.8|1138.2|1138|1138|1137.8|1507
1637152920000|2021-11-17 12:42:00|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|1137.6|1137.4|7890
1637152930000|2021-11-17 12:42:10|1138||1138||1138||1138||142
1637152940000|2021-11-17 12:42:20||1137.8||1137.8||1137.8||1137.8|0
1637152950000|2021-11-17 12:42:30|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|1615
1637152960000|2021-11-17 12:42:40|1138|1137.8|1138|1137.8|1138|1137.8|1138|1137.6|0
1637152980000|2021-11-17 12:43:00|||||||||198
1637153000000|2021-11-17 12:43:20|1137.8|1137.6|1138|1137.6|1138|1137.6|1137.6|1137.4|17452
1637153010000|2021-11-17 12:43:30|1137.8||1138||1138||1137.8||0
1637153020000|2021-11-17 12:43:40|1137.8||1138||1138||1137.8||548
1637153030000|2021-11-17 12:43:50||1137.8||1137.8||1137.8||1137.8|0
1637153040000|2021-11-17 12:44:00|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|2339
1637153050000|2021-11-17 12:44:10|1137.6|1137.4|1137.6|1137.4|1137.6|1137.4|1137.6|1137.4|1388
1637153060000|2021-11-17 12:44:20|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|0
1637153070000|2021-11-17 12:44:30|1138|1137.8|1138|1137.8|1138|1137.8|1138|1137.8|2360
1637153080000|2021-11-17 12:44:40|1138.2|1138|1138.2|1138|1138.2|1138|1138.2|1138|2211
1637153110000|2021-11-17 12:45:10|1138.4|1138.2|1138.4|1138.2|1138.6|1138.2|1138.4|1138.2|123
1637153130000|2021-11-17 12:45:30|1138.6||1138.4||1138.6||1138.4||1276
1637153150000|2021-11-17 12:45:50|1138.6||1138.6||1138.6||1138.6||0
1637153160000|2021-11-17 12:46:00|1138.4|1138.4|1138.4|1138.2|1138.6|1138.4|1138.2|1138|4521
1637153180000|2021-11-17 12:46:20|1138.2|1138|1138.6|1138.2|1138.6|1138.2|1138.2|1138|5574
1637153190000|2021-11-17 12:46:30|1138.8|1138.4|1138.8|1138.6|1138.8|1138.6|1138.8|1138.4|12913
1637153200000|2021-11-17 12:46:40|1139|1138.8|1138.4|1138|1139|1138.8|1138.2|1138|35157
1637153210000|2021-11-17 12:46:50|1138.2||1138.2||1138.2||1138.2||0
1637153220000|2021-11-17 12:47:00|1138.4|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1637153240000|2021-11-17 12:47:20||1138.4||1138.2||1138.4||1138.2|0
1637153270000|2021-11-17 12:47:50||1138.4||1138.4||1138.4||1138.2|0
1637153290000|2021-11-17 12:48:10|1138.4|1138.2|1138.6|1138.2|1138.6|1138.4|1138.4|1138.2|7542
1637153300000|2021-11-17 12:48:20|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.4|1750
1637153310000|2021-11-17 12:48:30|1138.8|1138.4|1138.6|1138.4|1138.8|1138.4|1138.6|1138.4|1189
1637153320000|2021-11-17 12:48:40|||||||||1967
1637153330000|2021-11-17 12:48:50|1138.4|1138.2|1138.4|1138.2|1138.4|1138.2|1138.4|1138.2|4518
1637153340000|2021-11-17 12:49:00|1138.6||1138.4||1138.6||1138.4||577
1637153350000|2021-11-17 12:49:10|1138.6|1138|1137.6|1137.2|1138.6|1138|1137.4|1137.2|10665
1637153360000|2021-11-17 12:49:20|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|1502
1637153370000|2021-11-17 12:49:30|1137.8|1137.4|1137.8|1137.4|1138|1137.6|1137.6|1137.4|6549
1637153380000|2021-11-17 12:49:40||1137.6||1137.6||1137.6||1137.6|0
1637153440000|2021-11-17 12:50:40|1138|1137.8|1138|1137.8|1138|1137.8|1138|1137.8|15
1637153460000|2021-11-17 12:51:00|||||||||346
1637153470000|2021-11-17 12:51:10|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|1137.8|1137.6|2755
1637153480000|2021-11-17 12:51:20|||||||||533
1637153490000|2021-11-17 12:51:30|1138|1137.8|1137.8|1137.6|1138|1137.8|1137.8|1137.6|0
1637153500000|2021-11-17 12:51:40|1138||1137.8||1138||1137.8||0
1637153510000|2021-11-17 12:51:50|1138|1137.4|1137.6|1137.4|1138|1137.4|1137.6|1137.4|2120
1637153520000|2021-11-17 12:52:00|1137.8||1137.8||1137.8||1137.8||0
1637153530000|2021-11-17 12:52:10|1137.6|1137|1137.4|1137.2|1137.6|1137.4|1137.4|1137|15864
1637153540000|2021-11-17 12:52:20|1137.6|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.4|6
1637153550000|2021-11-17 12:52:30|1137.4|1137.2|1137.8|1137.4|1137.8|1137.4|1137.4|1137.2|15800
1637153560000|2021-11-17 12:52:40|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|235
1637153570000|2021-11-17 12:52:50|1137.8||1137.8||1137.8||1137.8||0
1637153580000|2021-11-17 12:53:00|1138||1138||1138||1137.8||20
1637153590000|2021-11-17 12:53:10|1137.6|1137.4|1137.2|1137|1138|1137.6|1137.2|1137|16396
1637153610000|2021-11-17 12:53:30|1137.4|1137.2|1137.8|1137.4|1137.8|1137.4|1137.4|1137|6547
1637153630000|2021-11-17 12:53:50|1137.6||1137.8||1137.8||1137.6||461
1637153640000|2021-11-17 12:54:00|1138|1137.6|1138.2|1138|1138.2|1138|1138|1137.6|1932
1637153650000|2021-11-17 12:54:10|1138.4||1138.4||1138.4||1138.4||0
1637153660000|2021-11-17 12:54:20||1138.2||1138||1138.2||1138|0
1637153670000|2021-11-17 12:54:30||1138.2||1138.2||1138.2||1138.2|1316
1637153690000|2021-11-17 12:54:50|1138.2|1138|1138.2|1137.8|1138.2|1138|1138|1137.8|3780
1637153700000|2021-11-17 12:55:00|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1137.8|1137.6|2151
1637153710000|2021-11-17 12:55:10|1138.4|1138|1138.6|1138.4|1138.8|1138.6|1138.4|1138|5963
1637153720000|2021-11-17 12:55:20|||||||||2447
1637153730000|2021-11-17 12:55:30|1138.4|1138.2|1138.4|1138.2|1138.4|1138.2|1138.4|1138.2|1584
1637153740000|2021-11-17 12:55:40|1138.2|1138|1138|1137.8|1138.2|1138|1138|1137.6|1484
1637153750000|2021-11-17 12:55:50|1138.2||1138.2||1138.2||1138||0
1637153760000|2021-11-17 12:56:00|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|457
1637153790000|2021-11-17 12:56:30|1138.2|1137.8|1138.2|1138|1138.4|1138|1138|1137.8|1240
1637153810000|2021-11-17 12:56:50|||||||||104
1637153820000|2021-11-17 12:57:00|1138.4|1138.2|1138.6|1138.2|1138.6|1138.4|1138.4|1138.2|1547
1637153830000|2021-11-17 12:57:10|1138.8|1138.4|1138.6|1138.4|1138.8|1138.6|1138.6|1138.4|5106
1637153840000|2021-11-17 12:57:20|1138.8|1138.6|1138.6|1138.4|1138.8|1138.6|1138.6|1138.4|1740
1637153850000|2021-11-17 12:57:30|1138.8|1138.6|1138.6|1138.4|1138.8|1138.6|1138.6|1138.4|2966
1637153880000|2021-11-17 12:58:00|1138.4|1138.2|1138.4|1138.2|1138.4|1138.2|1138.4|1138.2|2475
1637153890000|2021-11-17 12:58:10|1138.2|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|831
1637153900000|2021-11-17 12:58:20|1138.4|1138|1138.2|1138|1138.4|1138|1138.2|1138|0
1637153910000|2021-11-17 12:58:30|1138|1137.8|1138|1137.8|1138.2|1138|1137.8|1137.4|5823
1637153920000|2021-11-17 12:58:40|1138.2||1138.2||1138.2||1138.2||0
1637153940000|2021-11-17 12:59:00|1138|1137.6|1138|1137.8|1138|1137.8|1137.8|1137.6|945
1637153950000|2021-11-17 12:59:10|1138.2||1138.2||1138.2||1138.2||0
1637153970000|2021-11-17 12:59:30|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.2|1138|2635
1637154000000|2021-11-17 13:00:00|1138.8|1138.4|1138.8|1138.6|1138.8|1138.6|1138.8|1138.2|5490
1637154020000|2021-11-17 13:00:20|||||||||18
1637154040000|2021-11-17 13:00:40|1139|1138.8|1139|1138.8|1139|1138.8|1138.8|1138.6|2379
1637154060000|2021-11-17 13:01:00|||||||||255
1637154070000|2021-11-17 13:01:10|1139.2|1139|1139.2|1138.8|1139.6|1139.2|1139|1138.8|48340
1637154080000|2021-11-17 13:01:20|1139.4|1139|1139.2|1138.8|1139.4|1139.2|1139|1138.8|9298
1637154090000|2021-11-17 13:01:30|1139|1139|1139|1138.8|1139|1139|1139|1138.8|347
1637154110000|2021-11-17 13:01:50|1139.2||1139||1139.2||1139||1500
1637154140000|2021-11-17 13:02:20|1139.2|1139|1139.8|1139.6|1140|1139.6|1139.2|1138.8|23000
1637154150000|2021-11-17 13:02:30|1140|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.6|867
1637154160000|2021-11-17 13:02:40||1139.8||1139.6||1139.8||1139.6|0
1637154170000|2021-11-17 13:02:50|1139.8||1140||1140||1139.8||0
1637154190000|2021-11-17 13:03:10|1139.8|1139.4|1140.2|1140|1140.4|1140|1139.6|1139.4|30483
1637154200000|2021-11-17 13:03:20|1140.4|1139.8|1140.2|1140|1140.4|1140|1140.2|1139.8|2562
1637154240000|2021-11-17 13:04:00|||||||||1040
1637154250000|2021-11-17 13:04:10|||||||||1500
1637154260000|2021-11-17 13:04:20|||||||||4187
1637154270000|2021-11-17 13:04:30|1140|1139.8|1139.8|1139.4|1140|1139.8|1139.8|1139.4|7351
1637154280000|2021-11-17 13:04:40|1139.6|1139.6|1139.8|1139.6|1139.8|1139.6|1139.6|1139.4|2579
1637154290000|2021-11-17 13:04:50|||||||||414
1637154300000|2021-11-17 13:05:00|1140|1139.8|1140.2|1140|1140.2|1140|1140|1139.8|7571
1637154310000|2021-11-17 13:05:10|1140.4|1140.2|1140.6|1140.4|1140.6|1140.4|1140.4|1140.2|1582
1637154320000|2021-11-17 13:05:20|1140.4|1140.2|1140.4|1140.2|1140.6|1140.4|1140.4|1140.2|4166
1637154330000|2021-11-17 13:05:30|1140.6||1140.6||1140.6||1140.6||0
1637154340000|2021-11-17 13:05:40||1140.4||1140.4||1140.4||1140.4|3747
1637154350000|2021-11-17 13:05:50|1140.4|1140.2|1140.4|1140.2|1140.6|1140.2|1140.4|1140.2|2496
1637154380000|2021-11-17 13:06:20|1140.2|1140|1140.2|1140|1140.2|1140|1140|1139.8|3943
1637154390000|2021-11-17 13:06:30|1140|1139.8|1140|1139.8|1140|1139.8|1140|1139.8|0
1637154410000|2021-11-17 13:06:50|||||||||910
1637154420000|2021-11-17 13:07:00|1140.2|1140|1140.2|1140|1140.2|1140|1140.2|1140|500
1637154430000|2021-11-17 13:07:10|1140.4|1140.2|1140.4|1140|1140.4|1140.2|1140.2|1140|652
1637154440000|2021-11-17 13:07:20||1140.2||1140.2||1140.2||1140.2|0
1637154460000|2021-11-17 13:07:40|1140.6|1140.4|1140.8|1140.4|1140.8|1140.6|1140.6|1140.2|2253
1637154480000|2021-11-17 13:08:00|1140.4|1140.2|1141|1140.8|1141|1140.8|1140.4|1140.2|16034
1637154490000|2021-11-17 13:08:10|1141.4|1141|1141.6|1141.4|1141.6|1141.4|1141.4|1141|3200
1637154500000|2021-11-17 13:08:20|1141.8|1141.6|1141.8|1141.6|1141.8|1141.6|1141.6|1141.4|4453
1637154520000|2021-11-17 13:08:40|||||||||200
1637154540000|2021-11-17 13:09:00|||||||||516
1637154560000|2021-11-17 13:09:20|1142|1141.8|1142|1141.8|1142|1141.8|1142|1141.8|2129
1637154590000|2021-11-17 13:09:50|1142.2|1142|1142.8|1142.6|1143|1142.6|1142.2|1142|5643
1637154610000|2021-11-17 13:10:10|||||||||4660
1637154660000|2021-11-17 13:11:00|1143|1142.8|1143|1142.8|1143|1142.8|1143|1142.8|692
1637154680000|2021-11-17 13:11:20|1143.2|1143|1143.4|1143.2|1143.4|1143.2|1143.2|1143|2086
1637154690000|2021-11-17 13:11:30|1143.6|1143.4|1143.8|1143.6|1143.8|1143.6|1143.6|1143.4|588
1637154700000|2021-11-17 13:11:40|1143.6|1143.4|1143.6|1143.4|1143.6|1143.4|1143.6|1143.2|3000
1637154730000|2021-11-17 13:12:10|1143.8|1143.6|1144|1143.8|1144|1143.8|1143.8|1143.6|3954
1637154770000|2021-11-17 13:12:50|1143.8|1143.6|1143.6|1143.4|1143.8|1143.6|1143.6|1143.4|5141
1637154780000|2021-11-17 13:13:00|1143.4|1143.2|1143.4|1143.2|1143.4|1143.2|1143.4|1143.2|2386
1637154790000|2021-11-17 13:13:10|1143.2|1143|1142.8|1142.4|1143.2|1143|1142.8|1142.4|6178
1637154800000|2021-11-17 13:13:20|1143|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.4|0
1637154810000|2021-11-17 13:13:30|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.4|948
1637154820000|2021-11-17 13:13:40||1142.6||1142.6||1142.6||1142.4|1858
1637154830000|2021-11-17 13:13:50||1142.4||1142.6||1142.6||1142.4|0
1637154840000|2021-11-17 13:14:00|1143|1142.8|1143|1142.6|1143|1142.8|1142.8|1142.6|465
1637154890000|2021-11-17 13:14:50|1142.8||1143||1143||1142.8||500
1637154900000|2021-11-17 13:15:00|1143.2|1142.8|1143.2|1143|1143.2|1143|1143.2|1142.8|3633
1637154910000|2021-11-17 13:15:10|1143.4|1143.2|1143.6|1143.2|1143.8|1143.4|1143.4|1143.2|7552
1637154920000|2021-11-17 13:15:20|1143.4||1143.4||1143.4||1143.4||0
1637154960000|2021-11-17 13:16:00|1143.6|1143.4|1143.4|1143.2|1143.8|1143.4|1143.4|1143.2|3470
1637154980000|2021-11-17 13:16:20|||||||||731
1637154990000|2021-11-17 13:16:30|1143.6|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.4|12231
1637155000000|2021-11-17 13:16:40|1144|1143.6|1144|1143.8|1144|1143.8|1144|1143.6|103
1637155010000|2021-11-17 13:16:50|1143.8|1143.6|1143.4|1143.2|1143.8|1143.6|1143.2|1143|22396
1637155020000|2021-11-17 13:17:00|1143.6|1143.4|1143.6|1143.2|1143.6|1143.4|1143.4|1143.2|4954
1637155030000|2021-11-17 13:17:10||1143.4||1143.4||1143.4||1143.4|0
1637155040000|2021-11-17 13:17:20|1143.4|1143.2|1143.4|1143.2|1143.4|1143.2|1143.4|1143.2|4470
1637155050000|2021-11-17 13:17:30|1143.2|1143|1142.8|1142.4|1143.2|1143|1142.4|1142|56973
1637155060000|2021-11-17 13:17:40|1143|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|0
1637155070000|2021-11-17 13:17:50|1142.8||1142.8||1142.8||1142.8||0
1637155080000|2021-11-17 13:18:00|1142.6|1142.4|1142.6|1142.4|1142.8|1142.4|1142.4|1142.2|9229
1637155090000|2021-11-17 13:18:10|1142.4|1142.2|1142|1141.6|1142.4|1142.2|1142|1141.6|7173
1637155100000|2021-11-17 13:18:20|1141.8||1141.8||1141.8||1141.8||0
1637155120000|2021-11-17 13:18:40|1141.6|1141.4|1141.2|1141|1141.6|1141.4|1141.2|1140.8|6580
1637155130000|2021-11-17 13:18:50|1141.4|1141.2|1141.6|1141.4|1141.6|1141.4|1141.4|1141.2|1318
1637155140000|2021-11-17 13:19:00|1141.8|1141.6|1141.8|1141.4|1142|1141.8|1141.8|1141.4|9462
1637155150000|2021-11-17 13:19:10|1141.6||1141.8||1141.8||1141.6||1614
1637155160000|2021-11-17 13:19:20||1141.6||1141.6||1141.6||1141.4|0
1637155170000|2021-11-17 13:19:30|1142|1141.8|1142.2|1141.8|1142.2|1141.8|1142|1141.6|0
1637155180000|2021-11-17 13:19:40|1142|1141.6|1142|1141.6|1142|1141.6|1141.6|1141.4|19939
1637155190000|2021-11-17 13:19:50|1142.2|1141.8|1142.4|1142|1142.4|1142|1142.2|1141.8|641
1637155200000|2021-11-17 13:20:00|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.4|1142|2300
1637155210000|2021-11-17 13:20:10||1142.2||1142.2||1142.2||1142.2|0
1637155220000|2021-11-17 13:20:20|1142|1141.8|1142|1141.8|1142.4|1142|1142|1141.8|13366
1637155230000|2021-11-17 13:20:30|1142.2|1142|1142.4|1142.2|1142.4|1142.2|1142.2|1141.8|0
1637155250000|2021-11-17 13:20:50|1142.6|1142.4|1142.8|1142.4|1142.8|1142.6|1142.6|1142.4|4040
1637155260000|2021-11-17 13:21:00|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.2|1142|13164
1637155270000|2021-11-17 13:21:10|1142.8|1142.4|1142.6|1142.4|1143|1142.8|1142.6|1142.4|3782
1637155280000|2021-11-17 13:21:20|1142.4|1142.2|1142.8|1142.4|1142.8|1142.4|1142.4|1142.2|500
1637155300000|2021-11-17 13:21:40|1142.6|1142|1142.8|1142.4|1142.8|1142.4|1142.2|1142|11087
1637155340000|2021-11-17 13:22:20|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142.2|3636
1637155360000|2021-11-17 13:22:40|1142.4|1142.4|1142.4|1142.2|1142.4|1142.4|1142.4|1142.2|3454
1637155370000|2021-11-17 13:22:50|1142.6||1142.6||1142.6||1142.6||161
1637155380000|2021-11-17 13:23:00|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.8|1142.4|1946
1637155400000|2021-11-17 13:23:20|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|2650
1637155410000|2021-11-17 13:23:30|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|2830
1637155420000|2021-11-17 13:23:40|1142.6|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.4|8654
1637155430000|2021-11-17 13:23:50|1143|1142.6|1143|1142.8|1143|1142.8|1143|1142.6|1213
1637155440000|2021-11-17 13:24:00|1143.2|1143|1143.4|1143|1143.4|1143|1143.2|1143|4113
1637155470000|2021-11-17 13:24:30|1143.6|1143.2|1143|1142.8|1143.6|1143.2|1143|1142.8|5150
1637155480000|2021-11-17 13:24:40|1143.2|1143|1143.6|1143|1143.6|1143|1143.2|1143|11
1637155490000|2021-11-17 13:24:50|1143.4||1143.4||1143.6||1143.4||0
1637155500000|2021-11-17 13:25:00|1143.2|1143.2|1143|1142.8|1143.2|1143.2|1143|1142.8|1975
1637155520000|2021-11-17 13:25:20|1142.8|1142.6|1142.8|1142.6|1142.8|1142.6|1142.8|1142.6|4465
1637155530000|2021-11-17 13:25:30|1142.6|1142.4|1142.4|1142|1142.6|1142.4|1142.4|1142|466
1637155540000|2021-11-17 13:25:40|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|572
1637155550000|2021-11-17 13:25:50|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|591
1637155570000|2021-11-17 13:26:10|1142.6|1142.2|1141.8|1141.6|1142.6|1142.2|1141.8|1141.4|9473
1637155580000|2021-11-17 13:26:20|1142|1141.8|1142|1141.6|1142|1141.8|1141.8|1141.6|0
1637155590000|2021-11-17 13:26:30|1141.8|1141.4|1141.8|1141.4|1141.8|1141.6|1141.8|1141.2|666
1637155600000|2021-11-17 13:26:40|1142|1141.6|1141.8|1141.6|1142|1141.6|1141.8|1141.6|0
1637155610000|2021-11-17 13:26:50|1141.6|1141.4|1141.2|1140.8|1141.6|1141.4|1141.2|1140.8|1049
1637155620000|2021-11-17 13:27:00||1141||1141||1141||1141|0
1637155640000|2021-11-17 13:27:20|1141.4|1141.2|1141.4|1141.2|1141.6|1141.2|1141.4|1141|1965
1637155650000|2021-11-17 13:27:30|1141.6|1141.4|1142|1141.6|1142|1141.6|1141.6|1141.4|1506
1637155660000|2021-11-17 13:27:40|1142.2|1141.8|1142.4|1142|1142.4|1142|1142.2|1141.8|0
1637155670000|2021-11-17 13:27:50|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|0
1637155710000|2021-11-17 13:28:30|1142.4|1142|1142|1141.8|1142.4|1142|1142|1141.8|4319
1637155720000|2021-11-17 13:28:40|1142.2||1142.2||1142.2||1142.2||0
1637155760000|2021-11-17 13:29:20|1142|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.6|2318
1637155780000|2021-11-17 13:29:40||1141.8||1141.8||1141.8||1141.8|0
1637155800000|2021-11-17 13:30:00|1141.8|1141.6|1141.6|1141.2|1142|1141.6|1141.6|1141.2|3355
1637155810000|2021-11-17 13:30:10||1141.4||1141.4||1141.4||1141.2|0
1637155820000|2021-11-17 13:30:20|1141.8||1141.8||1141.8||1141.8||0
1637155830000|2021-11-17 13:30:30||1141.6||1141.4||1141.6||1141.4|30
1637155860000|2021-11-17 13:31:00|1141.6|1141.6|1141.8|1141.4|1141.8|1141.6|1141.4|1141.2|3150
1637155880000|2021-11-17 13:31:20|1142|1141.6|1142|1141.8|1142.2|1141.8|1142|1141.6|2236
1637155890000|2021-11-17 13:31:30|1142.2|1142|1142.4|1142|1142.4|1142.2|1142.2|1141.8|1638
1637155910000|2021-11-17 13:31:50|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|3406
1637155920000|2021-11-17 13:32:00|1143|1142.6|1143|1142.8|1143|1142.8|1143|1142.6|0
1637155930000|2021-11-17 13:32:10|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|4877
1637155940000|2021-11-17 13:32:20||1142.8||1142.8||1142.8||1142.8|0
1637155960000|2021-11-17 13:32:40|||||||||3990
1637155980000|2021-11-17 13:33:00|||||||||413
1637155990000|2021-11-17 13:33:10|1143.2|1143|1143.4|1143.2|1143.4|1143.2|1143.2|1143|3075
1637156010000|2021-11-17 13:33:30|1143.2|1143|1143.2|1143|1143.4|1143|1143|1142.8|7426
1637156020000|2021-11-17 13:33:40|1143.4|1143.2|1143.4|1143.2|1143.4|1143.2|1143.4|1143.2|0
1637156030000|2021-11-17 13:33:50|1143.2|1143|1143.4|1143|1143.4|1143|1143.2|1143|3869
1637156040000|2021-11-17 13:34:00|1143.6|1143.2|1143.6|1143.2|1143.8|1143.4|1143.4|1143.2|3366
1637156050000|2021-11-17 13:34:10|1143.4|1143.4|1143.6|1143.4|1143.6|1143.4|1143.2|1143|8913
1637156060000|2021-11-17 13:34:20|||||||||530
1637156070000|2021-11-17 13:34:30|1143.4|1143.2|1143.6|1143.4|1143.6|1143.4|1143.4|1143|3700
1637156090000|2021-11-17 13:34:50|1143.8|1143.6|1143.8|1143.6|1144|1143.6|1143.8|1143.4|3603
1637156100000|2021-11-17 13:35:00|1143.6|1143.4|1144|1143.6|1144|1143.6|1143.6|1143.2|1812
1637156110000|2021-11-17 13:35:10|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|828
1637156120000|2021-11-17 13:35:20|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143.2|1285
1637156140000|2021-11-17 13:35:40|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|0
1637156150000|2021-11-17 13:35:50|1144|1143.6|1144|1143.8|1144|1143.8|1144|1143.6|3957
1637156160000|2021-11-17 13:36:00|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|1084
1637156170000|2021-11-17 13:36:10|1144||1144||1144||1144||623
1637156180000|2021-11-17 13:36:20||1143.8||1143.8||1143.8||1143.8|500
1637156200000|2021-11-17 13:36:40|1143.8|1143.6|1143.8|1143.4|1143.8|1143.6|1143.6|1143.2|3822
1637156210000|2021-11-17 13:36:50|1144|1143.6|1144.2|1143.8|1144.2|1144|1144|1143.6|14132
1637156220000|2021-11-17 13:37:00|1144|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|7611
1637156230000|2021-11-17 13:37:10||1143.8||1143.8||1143.8||1143.8|0
1637156240000|2021-11-17 13:37:20|1144.2|1144|1144.4|1144.2|1144.6|1144.4|1144.2|1144|16574
1637156250000|2021-11-17 13:37:30|1144.6|1144|1144.4|1144.2|1144.6|1144.2|1144.2|1144|11000
1637156260000|2021-11-17 13:37:40|1144.6||1144.6||1144.6||1144.6||0
1637156270000|2021-11-17 13:37:50|1144.4|1144.4|1144.6|1144.4|1144.8|1144.4|1144.4|1144.2|3630
1637156290000|2021-11-17 13:38:10|1144.8|1144.6|1144.8|1144.6|1144.8|1144.6|1144.8|1144.4|500
1637156300000|2021-11-17 13:38:20|1145|1144.8|1144.8|1144.6|1145|1144.8|1144.8|1144.6|3130
1637156310000|2021-11-17 13:38:30|1145|1144.8|1144.8|1144.6|1145|1144.8|1144.8|1144.6|3019
1637156330000|2021-11-17 13:38:50|1144.6|1144.4|1144.4|1144|1144.8|1144.6|1144.4|1144|5768
1637156340000|2021-11-17 13:39:00|1144.6|1144.2|1144.8|1144.2|1144.8|1144.2|1144.6|1144.2|0
1637156350000|2021-11-17 13:39:10||1144.4||1144.6||1144.6||1144.4|0
1637156370000|2021-11-17 13:39:30|1144.6|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.4|2419
1637156380000|2021-11-17 13:39:40|1145|1144.6|1145.2|1144.8|1145.2|1145|1145|1144.6|20473
1637156390000|2021-11-17 13:39:50|1145.4|1145|1145.4|1145|1145.4|1145.2|1145.4|1145|3017
1637156400000|2021-11-17 13:40:00|1145|1144.8|1145.4|1145|1145.4|1145|1145|1144.8|10846
1637156410000|2021-11-17 13:40:10||1145.2||1145.2||1145.2||1145.2|0
1637156430000|2021-11-17 13:40:30|1145.6|1145.4|1145.8|1145.6|1145.8|1145.6|1145.6|1145.2|12820
1637156440000|2021-11-17 13:40:40|1146|1145.8|1146.2|1146|1146.6|1146.2|1146|1145.8|63986
1637156450000|2021-11-17 13:40:50|1146.4|1145.8|1145.8|1145.6|1146.4|1145.8|1145.8|1145.6|9614
1637156460000|2021-11-17 13:41:00|1145.6|1145.4|1146.4|1146|1146.4|1146|1145.6|1145.4|4043
1637156470000|2021-11-17 13:41:10||1146.2||1146.2||1146.2||1146.2|0
1637156480000|2021-11-17 13:41:20|1146.2|1146|1146.4|1146.2|1146.4|1146.2|1146.2|1146|9985
1637156490000|2021-11-17 13:41:30|1146.2|1146|1146|1145.6|1146.2|1146|1145.8|1145.6|3461
1637156500000|2021-11-17 13:41:40|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|211
1637156510000|2021-11-17 13:41:50|1146|1145.6|1145.6|1145.4|1146|1145.6|1145.4|1145.2|15000
1637156520000|2021-11-17 13:42:00|1145.8|1145.6|1145.8|1145.4|1146|1145.6|1145.6|1145.4|6205
1637156530000|2021-11-17 13:42:10||1145.2||1145.4||1145.4||1145.2|0
1637156540000|2021-11-17 13:42:20|1145.6||1145.6||1145.6||1145.6||0
1637156570000|2021-11-17 13:42:50|||||||||2010
1637156600000|2021-11-17 13:43:20|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|2320
1637156610000|2021-11-17 13:43:30|1145.2|1145|1145|1144.6|1145.2|1145|1145|1144.6|2055
1637156620000|2021-11-17 13:43:40|1144.8||1145||1145||1144.8||0
1637156630000|2021-11-17 13:43:50|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.4|1144|1814
1637156640000|2021-11-17 13:44:00|1144.4|1144.4|1144.8|1144.4|1144.8|1144.4|1144.4|1144.4|1553
1637156650000|2021-11-17 13:44:10|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.6|0
1637156660000|2021-11-17 13:44:20||1144.8||1144.8||1144.8||1144.8|0
1637156670000|2021-11-17 13:44:30|1144.8|1144.6|1145|1144.4|1145|1144.8|1144.6|1144.4|1863
1637156680000|2021-11-17 13:44:40|1144.8|1144.6|1145|1144.8|1145|1144.8|1144.8|1144.6|522
1637156690000|2021-11-17 13:44:50|1145.2|1145|1145.2|1145|1145.2|1145|1145.2|1144.8|2328
1637156700000|2021-11-17 13:45:00|||||||||500
1637156710000|2021-11-17 13:45:10|1145.4|1145.2|1145.4|1145.2|1145.6|1145.2|1145.4|1145|1954
1637156720000|2021-11-17 13:45:20|1145.6|1145|1145.6|1145.2|1145.6|1145.2|1145.2|1145|1939
1637156730000|2021-11-17 13:45:30|1145.4|1145|1145.4|1145.2|1145.4|1145.2|1145.4|1145|1350
1637156740000|2021-11-17 13:45:40|||||||||100
1637156750000|2021-11-17 13:45:50|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|372
1637156760000|2021-11-17 13:46:00|1145.4|1145.2|1145.2|1145|1145.4|1145.2|1145.2|1145|1886
1637156770000|2021-11-17 13:46:10|1145.4|1145.2|1145.4|1145|1145.6|1145.2|1145.4|1145|1022
1637156810000|2021-11-17 13:46:50|1145.6|1145.2|1145.6|1145.4|1145.6|1145.4|1145.6|1145.2|1300
1637156820000|2021-11-17 13:47:00|1145.8|1145.6|1145.4|1145.2|1145.8|1145.6|1145.4|1145.2|2734
1637156830000|2021-11-17 13:47:10|1145.2|1145|1145.4|1145.2|1145.4|1145.2|1145|1144.8|16992
1637156840000|2021-11-17 13:47:20|1145.2|1145|1145.2|1145|1145.2|1145|1145.2|1144.8|5149
1637156850000|2021-11-17 13:47:30|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|3060
1637156870000|2021-11-17 13:47:50|1145.2|1145|1145.2|1145|1145.2|1145|1145|1144.8|3948
1637156880000|2021-11-17 13:48:00|1145.4|1145.2|1145.4|1145|1145.4|1145.2|1145.2|1145|1502
1637156890000|2021-11-17 13:48:10|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|103
1637156900000|2021-11-17 13:48:20|1145.6||1145.6||1145.6||1145.6||0
1637156910000|2021-11-17 13:48:30|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|1235
1637156920000|2021-11-17 13:48:40|1145.2|1145|1145.2|1144.8|1145.2|1145|1144.8|1144.6|2361
1637156930000|2021-11-17 13:48:50|1145|1144.6|1145.2|1145|1145.2|1145|1144.8|1144.6|2759
1637156950000|2021-11-17 13:49:10|1145.4|1145.2|1145.6|1145.4|1145.6|1145.4|1145.4|1145.2|6230
1637156960000|2021-11-17 13:49:20|1145.8|1145.6|1145.6|1145.4|1145.8|1145.6|1145.6|1145.4|863
1637156970000|2021-11-17 13:49:30|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|2281
1637156980000|2021-11-17 13:49:40|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|2247
1637157000000|2021-11-17 13:50:00|1145.8|1145.6|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|1281
1637157010000|2021-11-17 13:50:10|1145.6|1145.2|1145.6|1145.2|1145.6|1145.4|1145.4|1145.2|2222
1637157020000|2021-11-17 13:50:20|1145.4|1145|1145.4|1145.2|1145.4|1145.2|1145.2|1145|5500
1637157030000|2021-11-17 13:50:30|||||||||1116
1637157040000|2021-11-17 13:50:40|||||||||300
1637157050000|2021-11-17 13:50:50|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1019
1637157060000|2021-11-17 13:51:00|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|1264
1637157080000|2021-11-17 13:51:20|||||||||20
1637157090000|2021-11-17 13:51:30|1145.6|1145.4|1145.4|1145.2|1145.8|1145.4|1145.4|1145.2|2585
1637157100000|2021-11-17 13:51:40|||||||||300
1637157110000|2021-11-17 13:51:50|1145.2|1145|1145|1144.8|1145.2|1145|1145|1144.8|670
1637157120000|2021-11-17 13:52:00|1144.8|1144.6|1145|1144.8|1145.2|1145|1144.8|1144.6|3028
1637157130000|2021-11-17 13:52:10|1144.8|1144.6|1145|1144.8|1145|1144.8|1144.6|1144.4|5237
1637157140000|2021-11-17 13:52:20|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|0
1637157150000|2021-11-17 13:52:30|1144.8|1144.8|1144.8|1144.6|1144.8|1144.8|1144.8|1144.6|0
1637157160000|2021-11-17 13:52:40|1145|1144.8|1145|1144.8|1145|1144.8|1145|1144.8|1676
1637157170000|2021-11-17 13:52:50|1144.8|1144.6|1145|1144.8|1145|1144.8|1144.8|1144.6|970
1637157180000|2021-11-17 13:53:00|1145.2|1145|1145|1144.8|1145.2|1145|1145|1144.8|3085
1637157210000|2021-11-17 13:53:30|1144.8|1144.6|1144.8|1144.6|1145|1144.6|1144.8|1144.6|3426
1637157220000|2021-11-17 13:53:40|1144.6|1144.4|1144.6|1144.4|1144.6|1144.4|1144.6|1144.4|285
1637157230000|2021-11-17 13:53:50|1144.4|1144.2|1145|1144.6|1145|1144.6|1144.4|1144.2|3691
1637157240000|2021-11-17 13:54:00||1144.8||1144.8||1144.8||1144.8|0
1637157250000|2021-11-17 13:54:10|1145.2|1145|1145|1144.8|1145.4|1145|1145|1144.8|823
1637157310000|2021-11-17 13:55:10|1144.8|1144.6|1145.2|1145|1145.4|1145|1144.8|1144.4|8455
1637157320000|2021-11-17 13:55:20|1145|1144.8|1145|1144.8|1145|1144.8|1145|1144.8|2810
1637157350000|2021-11-17 13:55:50|1144.8|1144.6|1144.8|1144.6|1144.8|1144.6|1144.8|1144.6|626
1637157360000|2021-11-17 13:56:00|1145|1144.8|1145.4|1145|1145.4|1145|1145|1144.8|4747
1637157370000|2021-11-17 13:56:10|1145.6|1145.2|1145.6|1145.4|1145.8|1145.4|1145.6|1145.2|223
1637157390000|2021-11-17 13:56:30|1145.4|1145.2|1145.2|1145|1145.4|1145.2|1145.2|1145|2760
1637157420000|2021-11-17 13:57:00|1145|1144.8|1145|1144.8|1145|1144.8|1145|1144.8|698
1637157440000|2021-11-17 13:57:20|1145.2|1145|1145.4|1145|1145.4|1145|1145.2|1144.8|5841
1637157450000|2021-11-17 13:57:30|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|0
1637157460000|2021-11-17 13:57:40|1145|1145|1145|1144.8|1145|1145|1145|1144.8|415
1637157490000|2021-11-17 13:58:10|1145.2|1145|1145.4|1145|1145.4|1145|1145|1145|700
1637157500000|2021-11-17 13:58:20|1145.2|1144.8|1145|1144.8|1145.4|1144.8|1145|1144.8|357
1637157510000|2021-11-17 13:58:30|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|2020
1637157520000|2021-11-17 13:58:40|1144.8||1144.8||1144.8||1144.8||0
1637157530000|2021-11-17 13:58:50|||||||||410
1637157560000|2021-11-17 13:59:20||1144.4||1144.6||1144.6||1144.4|1099
1637157610000|2021-11-17 14:00:10|1145|1144.8|1145.6|1145.4|1145.6|1145.4|1145|1144.8|32495
1637157620000|2021-11-17 14:00:20|1145.4|1145.2|1145.2|1145|1145.6|1145.2|1144.6|1144.4|18968
1637157630000|2021-11-17 14:00:30|1145.4|1145.2|1145.4|1145|1145.4|1145.2|1145.2|1145|500
1637157640000|2021-11-17 14:00:40|1145.6|1145.2|1145.4|1145.2|1145.6|1145.4|1145.4|1145|500
1637157650000|2021-11-17 14:00:50|||||||||1131
1637157660000|2021-11-17 14:01:00|1145.2|1145|1145.4|1145|1145.4|1145|1145|1144.8|9351
1637157670000|2021-11-17 14:01:10|1145.2||1145.4||1145.4||1145.2||0
1637157680000|2021-11-17 14:01:20|1145.2||1145.2||1145.2||1145.2||0
1637157690000|2021-11-17 14:01:30|1145.4||1145.4||1145.4||1145.4||0
1637157700000|2021-11-17 14:01:40|1145.2|1144.8|1144.2|1144|1145.4|1144.8|1144.2|1143.8|6133
1637157720000|2021-11-17 14:02:00|1144.4|1144.2|1144.6|1144.4|1144.6|1144.4|1144.4|1144.2|1169
1637157730000|2021-11-17 14:02:10|1144.8|1144.6|1145|1144.6|1145|1144.8|1144.6|1144.4|7224
1637157740000|2021-11-17 14:02:20|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.6|1144.4|2894
1637157760000|2021-11-17 14:02:40|1144.8||1144.8||1144.8||1144.8||0
1637157770000|2021-11-17 14:02:50|1145||1145||1145||1145||0
1637157790000|2021-11-17 14:03:10||1144.8||1144.8||1144.8||1144.8|3110
1637157800000|2021-11-17 14:03:20|1145.2|1145|1145.2|1145|1145.4|1145.2|1145.2|1145|10322
1637157870000|2021-11-17 14:04:30|||||||||1526
1637157880000|2021-11-17 14:04:40|1145.4|1145.2|1145.6|1145.4|1145.6|1145.4|1145.4|1145.2|2884
1637157890000|2021-11-17 14:04:50|1145.4|1145.2|1145.2|1145|1145.6|1145.2|1145.2|1145|1055
1637157920000|2021-11-17 14:05:20|||||||||186
1637157950000|2021-11-17 14:05:50|1145.4|1145.2|1145.4|1145.2|1145.6|1145.4|1145.4|1145.2|831
1637157960000|2021-11-17 14:06:00|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|2170
1637157970000|2021-11-17 14:06:10|1145.4|1145.2|1145.4|1145|1145.6|1145.4|1145|1144.8|18521
1637157980000|2021-11-17 14:06:20|1145.2||1145.2||1145.2||1145.2||0
1637157990000|2021-11-17 14:06:30|1145.4|1145.2|1145.2|1145|1145.4|1145.2|1145.2|1145|1790
1637158000000|2021-11-17 14:06:40|||||||||900
1637158020000|2021-11-17 14:07:00|||||||||18
1637158030000|2021-11-17 14:07:10|1145.4|1145.2|1145.4|1145.2|1145.6|1145.2|1145.4|1145.2|1192
1637158040000|2021-11-17 14:07:20|1145.2|1145|1145.4|1145.2|1145.4|1145.2|1145.2|1145|4043
1637158050000|2021-11-17 14:07:30|1145.6|1145.4|1146|1145.8|1146|1145.8|1145.6|1145.4|8895
1637158060000|2021-11-17 14:07:40|1145.8|1145.6|1145.6|1145.4|1145.8|1145.6|1145.6|1145.4|5173
1637158070000|2021-11-17 14:07:50|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|0
1637158090000|2021-11-17 14:08:10|1145.6|1145.4|1145.8|1145.6|1145.8|1145.6|1145.6|1145.4|6008
1637158100000|2021-11-17 14:08:20|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1177
1637158110000|2021-11-17 14:08:30|1145.8|1145.6|1146|1145.6|1146|1145.8|1145.6|1145.4|3881
1637158120000|2021-11-17 14:08:40|1145.8|1145.8|1146|1145.6|1146|1145.8|1145.8|1145.6|3622
1637158130000|2021-11-17 14:08:50|1145.8|1145.4|1145.8|1145.6|1146|1145.6|1145.8|1145.4|6579
1637158140000|2021-11-17 14:09:00|1145.6|1145.4|1145.8|1145.6|1145.8|1145.6|1145.6|1145.4|0
1637158150000|2021-11-17 14:09:10|1146|1145.8|1145.8|1145.6|1146|1145.8|1145.8|1145.6|2226
1637158160000|2021-11-17 14:09:20|1145.6|1145.4|1145.4|1145.2|1145.6|1145.4|1145.4|1145|75
1637158170000|2021-11-17 14:09:30|1145.6|1145|1145.8|1145.6|1146|1145.8|1145.6|1145|13891
1637158180000|2021-11-17 14:09:40|1146||1145.8||1146||1145.8||924
1637158200000|2021-11-17 14:10:00|||||||||851
1637158210000|2021-11-17 14:10:10|||||||||1045
1637158220000|2021-11-17 14:10:20|1145.6|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|6268
1637158230000|2021-11-17 14:10:30|1145.6||1145.6||1145.6||1145.6||0
1637158260000|2021-11-17 14:11:00|1145.8|1145.6|1145.6|1145.4|1145.8|1145.6|1145.6|1145.4|2747
1637158270000|2021-11-17 14:11:10|1145.4|1145.2|1144.8|1144.6|1145.4|1145.2|1144.8|1144.6|5268
1637158280000|2021-11-17 14:11:20|1144.6|1144.4|1144.8|1144.6|1144.8|1144.6|1144.6|1144.4|3964
1637158290000|2021-11-17 14:11:30|1145.2|1144.8|1145|1144.8|1145.6|1145.2|1145|1144.6|13158
1637158300000|2021-11-17 14:11:40|1144.8|1144.6|1144.2|1143.8|1144.8|1144.6|1144.2|1143.8|6498
1637158310000|2021-11-17 14:11:50|1144|1144|1144.2|1144|1144.2|1144|1144|1143.8|989
1637158330000|2021-11-17 14:12:10|1144|1143.8|1143.8|1143.6|1144.2|1143.8|1143.6|1143.4|16531
1637158340000|2021-11-17 14:12:20|1143.6|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|5101
1637158350000|2021-11-17 14:12:30|1143.6|1143.2|1143.6|1143.4|1144|1143.8|1143.6|1143.2|11861
1637158360000|2021-11-17 14:12:40|1143.8|1143.6|1144|1143.8|1144.2|1143.8|1143.8|1143.6|448
1637158370000|2021-11-17 14:12:50|1144.2|1144|1144.4|1144.2|1144.4|1144.2|1144.2|1144|0
1637158380000|2021-11-17 14:13:00|1144.6||1144.6||1144.6||1144.6||0
1637158390000|2021-11-17 14:13:10|1144.8|1144.4|1144.4|1144.2|1144.8|1144.4|1144.4|1144.2|0
1637158400000|2021-11-17 14:13:20|1144.2|1144|1144.4|1144.2|1144.4|1144.2|1144.2|1143.8|671
1637158410000|2021-11-17 14:13:30|1144.2|1144|1144.2|1143.8|1144.2|1144.2|1144|1143.8|371
1637158420000|2021-11-17 14:13:40|1144|1143.6|1143.6|1143.2|1144|1143.6|1143.6|1143.2|4582
1637158430000|2021-11-17 14:13:50|1143.4|1143.4|1143.4|1143.2|1143.4|1143.4|1143.4|1143.2|357
1637158440000|2021-11-17 14:14:00|1143.2|1143|1143.6|1143.2|1143.6|1143.2|1142.8|1142.6|42011
1637158450000|2021-11-17 14:14:10|1143.8|1143.4|1143.8|1143.6|1143.8|1143.6|1143.8|1143.4|1317
1637158460000|2021-11-17 14:14:20|1144|1143.8|1144.6|1144.2|1144.6|1144.4|1144|1143.8|4167
1637158470000|2021-11-17 14:14:30|1144.8|1144.4|1144.6|1144.2|1144.8|1144.6|1144.6|1144.2|2812
1637158500000|2021-11-17 14:15:00|1144.4|1144|1144|1143.8|1144.4|1144.2|1144|1143.8|21283
1637158510000|2021-11-17 14:15:10|1144.2|1144|1144.2|1144|1144.4|1144|1144.2|1144|757
1637158540000|2021-11-17 14:15:40|1144.4|1143.8|1143.8|1143.6|1144.4|1144|1143.8|1143.6|4150
1637158580000|2021-11-17 14:16:20|1143.6|1143.4|1144|1143.6|1144|1143.8|1143.4|1143.2|12886
1637158590000|2021-11-17 14:16:30||1143.8||1143.8||1143.8||1143.8|0
1637158600000|2021-11-17 14:16:40|||||||||52
1637158650000|2021-11-17 14:17:30|1143.8|1143.6|1143.4|1143|1143.8|1143.6|1143.4|1143|2716
1637158660000|2021-11-17 14:17:40|1143.6|1143.2|1143.4|1143.2|1143.6|1143.4|1143.4|1143|500
1637158670000|2021-11-17 14:17:50|1143.2|1143|1143|1142.6|1143.4|1143|1142.8|1142.4|7977
1637158710000|2021-11-17 14:18:30|1142.8|1142.4|1142.8|1142.4|1142.8|1142.6|1142.6|1142.4|2925
1637158720000|2021-11-17 14:18:40|1142.6|1142.6|1142.8|1142.6|1143|1142.6|1142.6|1142.6|0
1637158730000|2021-11-17 14:18:50|1143|1142.8|1143|1142.6|1143.2|1142.8|1142.6|1142.4|3215
1637158740000|2021-11-17 14:19:00||1142.8||1142.8||1142.8||1142.8|0
1637158750000|2021-11-17 14:19:10|1143.2|1143|1143.8|1143.4|1143.8|1143.4|1143.2|1143|2035
1637158760000|2021-11-17 14:19:20|1143.6|1143.2|1143.2|1143|1143.6|1143.4|1143.2|1143|675
1637158800000|2021-11-17 14:20:00|1143.4||1143.4||1143.4||1143.4||0
1637158820000|2021-11-17 14:20:20|1143.6|1143.2|1143.2|1143|1143.8|1143.4|1143.2|1143|2425
1637158830000|2021-11-17 14:20:30|1143.4|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143.2|48
1637158840000|2021-11-17 14:20:40|1143.4||1143.6||1143.6||1143.4||0
1637158850000|2021-11-17 14:20:50|1143.4|1142.8|1143.4|1143|1143.4|1143|1143.2|1142.8|7869
1637158860000|2021-11-17 14:21:00|1143.2|1142.8|1143.2|1143|1143.2|1143|1143|1142.8|1423
1637158870000|2021-11-17 14:21:10|1143.4|1143.2|1143.4|1143.2|1143.4|1143.2|1143.4|1143.2|799
1637158890000|2021-11-17 14:21:30|1143.6|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.4|0
1637158900000|2021-11-17 14:21:40|1143.6|1143.6|1143.6|1143.4|1143.6|1143.6|1143.6|1143.4|3837
1637158910000|2021-11-17 14:21:50|1143.8||1143.8||1143.8||1143.8||500
1637158920000|2021-11-17 14:22:00|1143.6|1143.6|1143.6|1143.4|1143.8|1143.6|1143.6|1143.4|0
1637158930000|2021-11-17 14:22:10|1143.8|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|0
1637158940000|2021-11-17 14:22:20|1143.6||1143.6||1143.6||1143.6||0
1637158950000|2021-11-17 14:22:30|1143.4|1143.2|1143.2|1143|1143.4|1143.2|1143|1142.8|4669
1637158960000|2021-11-17 14:22:40|1143.4|1143.2|1143.6|1143.4|1143.8|1143.4|1143.4|1143.2|50
1637158970000|2021-11-17 14:22:50|1143.8||1144||1144||1143.8||292
1637158980000|2021-11-17 14:23:00|1143.8|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|357
1637158990000|2021-11-17 14:23:10|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|2854
1637159000000|2021-11-17 14:23:20||1142.8||1143||1143||1142.8|0
1637159010000|2021-11-17 14:23:30|1143.2|1142.8|1143.2|1143|1143.4|1143|1143.2|1142.8|2362
1637159030000|2021-11-17 14:23:50|1143.4|1143.2|1143.4|1143.2|1143.6|1143.4|1143.4|1143|1347
1637159060000|2021-11-17 14:24:20|1143.2|1143|1143.4|1143|1143.4|1143|1143.2|1143|375
1637159070000|2021-11-17 14:24:30|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|0
1637159080000|2021-11-17 14:24:40|1143.4||1143.4||1143.4||1143.4||0
1637159100000|2021-11-17 14:25:00|1143.2|1143|1143.4|1143.2|1143.6|1143.4|1143.2|1143|2181
1637159110000|2021-11-17 14:25:10|1143.6|1143.4|1143.8|1143.4|1144|1143.6|1143.6|1143.4|529
1637159120000|2021-11-17 14:25:20|1143.6|1143.2|1143.6|1143.2|1143.8|1143.6|1143.2|1143|5186
1637159140000|2021-11-17 14:25:40|1143.4||1143.6||1143.6||1143.4||0
1637159150000|2021-11-17 14:25:50|1143.4|1143|1142.6|1142.4|1143.4|1143|1142.6|1142.2|6535
1637159160000|2021-11-17 14:26:00|1142.4|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142|0
1637159170000|2021-11-17 14:26:10|1142.4||1142.6||1142.6||1142.4||0
1637159180000|2021-11-17 14:26:20|1142.4|1142|1142.6|1142.2|1142.6|1142.4|1142.2|1141.8|8689
1637159190000|2021-11-17 14:26:30|1142.8|1142.4|1143.4|1143|1143.4|1143|1142.8|1142.4|1488
1637159200000|2021-11-17 14:26:40|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.2|1143|2711
1637159210000|2021-11-17 14:26:50|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|500
1637159230000|2021-11-17 14:27:10|1143.4|1143|1142.8|1142.4|1143.4|1143|1142.8|1142.4|1800
1637159240000|2021-11-17 14:27:20|1143|1142.6|1143|1142.6|1143.2|1142.8|1142.8|1142.6|64
1637159250000|2021-11-17 14:27:30||1142.8||1142.8||1142.8||1142.6|0
1637159260000|2021-11-17 14:27:40|1143.2|1143|1143.2|1143|1143.4|1143|1143.2|1142.8|153
1637159270000|2021-11-17 14:27:50|1143.4|1142.8|1143.2|1142.8|1143.4|1143|1143|1142.8|3291
1637159280000|2021-11-17 14:28:00||1142.6||1142.8||1142.8||1142.6|0
1637159300000|2021-11-17 14:28:20||1143||1142.8||1143||1142.8|0
1637159310000|2021-11-17 14:28:30|1143|1143|1143.4|1143|1143.4|1143.2|1143|1142.8|1548
1637159320000|2021-11-17 14:28:40|1143.6|1143.2|1143.6|1143.4|1143.6|1143.4|1143.6|1143|0
1637159360000|2021-11-17 14:29:20|1143.8|1143.6|1143.6|1143.4|1143.8|1143.6|1143.6|1143.4|808
1637159370000|2021-11-17 14:29:30|1143.8|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|378
1637159390000|2021-11-17 14:29:50|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.4|4171
1637159400000|2021-11-17 14:30:00|1143.6|1143.2|1142.2|1141.8|1143.6|1143.2|1142.2|1141.8|18958
1637159410000|2021-11-17 14:30:10|1142|1142|1141.8|1141.4|1142.4|1142|1141.8|1141.4|10833
1637159420000|2021-11-17 14:30:20|1141.6|1141.6|1140.4|1140|1141.6|1141.6|1139.2|1138.8|61309
1637159430000|2021-11-17 14:30:30|1140.6|1140.2|1140.4|1139.8|1141|1140.4|1140.2|1139.8|7354
1637159440000|2021-11-17 14:30:40|1140.6|1140|1141|1140.6|1141|1140.6|1140.6|1140|0
1637159450000|2021-11-17 14:30:50|1140.8|1140.8|1141.4|1141|1141.4|1141|1140.2|1140|20510
1637159460000|2021-11-17 14:31:00|1141.6|1141.2|1142.6|1142.2|1142.6|1142.2|1141.6|1141.2|9201
1637159470000|2021-11-17 14:31:10|1142.8|1142.4|1142.4|1142.2|1142.8|1142.4|1142.2|1142|2187
1637159480000|2021-11-17 14:31:20|1142.6|1142.4|1143|1142.6|1143|1142.6|1142.6|1142.4|175
1637159490000|2021-11-17 14:31:30|1143.2|1142.8|1143|1142.8|1143.2|1142.8|1143|1142.8|124
1637159500000|2021-11-17 14:31:40|1142.8|1142.6|1143.2|1142.8|1143.2|1142.8|1142.6|1142.4|3801
1637159510000|2021-11-17 14:31:50|1143.4|1143|1143.2|1142.8|1143.6|1143.2|1142.8|1142.6|12546
1637159520000|2021-11-17 14:32:00|1143.4|1143|1143.4|1143|1143.4|1143|1143.4|1143|0
1637159530000|2021-11-17 14:32:10|1143.6|1143.2|1143.6|1143.4|1143.8|1143.4|1143.2|1142.8|11378
1637159540000|2021-11-17 14:32:20|1143.8|1143.2|1144|1143.6|1144|1143.6|1143.8|1143.2|789
1637159550000|2021-11-17 14:32:30|1143.8|1143.4|1144|1143.6|1144|1143.8|1143.8|1143.4|4633
1637159560000|2021-11-17 14:32:40|1144.2|1143.8|1143.4|1142.8|1144.4|1144|1143.2|1142.8|10352
1637159570000|2021-11-17 14:32:50|1143.6|1143|1144|1143.8|1144|1143.8|1143.6|1143|0
1637159580000|2021-11-17 14:33:00|1143.8|1143.6|1144.6|1144|1144.6|1144.2|1143.8|1143.4|4719
1637159590000|2021-11-17 14:33:10|1144.4|1143.8|1143.8|1143.4|1144.4|1143.8|1143.8|1143.4|2243
1637159600000|2021-11-17 14:33:20|1144|1143.6|1144.2|1143.8|1144.2|1143.8|1144|1143.6|957
1637159610000|2021-11-17 14:33:30|1144|1143.6|1143.6|1143.2|1144|1143.6|1143.4|1143|5899
1637159620000|2021-11-17 14:33:40|1143.8|1143.4|1143.8|1143.4|1144|1143.6|1143.8|1143.4|407
1637159630000|2021-11-17 14:33:50|1144|1143.6|1144.6|1144.2|1144.8|1144.4|1144|1143.6|4678
1637159640000|2021-11-17 14:34:00|1144.4|1144|1143.8|1143.4|1144.4|1144|1143.6|1143.2|3556
1637159650000|2021-11-17 14:34:10|1143.6|1143.2|1143.4|1142.8|1143.8|1143.6|1143.4|1142.8|2172
1637159660000|2021-11-17 14:34:20|1143.6|1143|1143.4|1143.2|1143.6|1143.2|1143.4|1142.8|2945
1637159670000|2021-11-17 14:34:30|1143.2|1142.8|1142.6|1142.2|1143.4|1143.2|1142.6|1142.2|4348
1637159680000|2021-11-17 14:34:40|1142.8|1142.4|1142.2|1142|1142.8|1142.6|1142.2|1142|870
1637159690000|2021-11-17 14:34:50|1142.4|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142|4904
1637159700000|2021-11-17 14:35:00|1142.4|1142|1141.8|1141.4|1142.6|1142|1141.4|1141|52171
1637159710000|2021-11-17 14:35:10|1141.4|1141.2|1141.2|1140.8|1141.8|1141.4|1141.2|1140.6|5243
1637159720000|2021-11-17 14:35:20|1141|1140.6|1140.6|1140.4|1141|1140.8|1140.6|1140.4|3604
1637159730000|2021-11-17 14:35:30|1140.8|1140.2|1140.4|1140|1140.8|1140.4|1140.4|1139.8|4600
1637159750000|2021-11-17 14:35:50|1140.2|1140.2|1140.2|1139.8|1140.8|1140.2|1140.2|1139.8|1717
1637159760000|2021-11-17 14:36:00|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.2|1139|9625
1637159770000|2021-11-17 14:36:10|1139.6|1139.2|1139.6|1139.4|1139.6|1139.4|1139.6|1139.2|0
1637159780000|2021-11-17 14:36:20|1139.4|1139.2|1139.4|1138.8|1139.4|1139.2|1139|1138.6|3125
1637159790000|2021-11-17 14:36:30|1139.2|1139|1139.6|1139.2|1139.6|1139.2|1139|1138.6|346
1637159800000|2021-11-17 14:36:40|1139.4|1139.4|1139.6|1139.2|1139.6|1139.4|1139.4|1139.2|354
1637159810000|2021-11-17 14:36:50|1139.4|1139.4|1140.4|1140.2|1140.6|1140.2|1139.4|1139.4|2743
1637159820000|2021-11-17 14:37:00|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1140|2
1637159830000|2021-11-17 14:37:10|1140.2|1139.8|1139.6|1139.2|1140.2|1139.8|1139.2|1139|10497
1637159840000|2021-11-17 14:37:20|1139.4|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|3306
1637159850000|2021-11-17 14:37:30|1139.4|1139|1139.6|1139.4|1139.6|1139.4|1139.4|1139|2063
1637159860000|2021-11-17 14:37:40|1139.8|1139.6|1139.6|1139|1139.8|1139.6|1139.6|1139|4038
1637159870000|2021-11-17 14:37:50|1139.8|1139.2|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|1951
1637159880000|2021-11-17 14:38:00|1139.8|1139.4|1139.8|1139.4|1140.2|1139.8|1139.6|1139.4|352
1637159890000|2021-11-17 14:38:10|1139.6|1139.6|1139.8|1139.6|1139.8|1139.6|1139.6|1139.6|0
1637159900000|2021-11-17 14:38:20|1140|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.6|1668
1637159910000|2021-11-17 14:38:30||1139.8||1139.8||1139.8||1139.8|0
1637159920000|2021-11-17 14:38:40|1139.8|1139.6|1140|1139.6|1140.2|1139.6|1139.8|1139.6|568
1637159930000|2021-11-17 14:38:50|1140.2|1139.8|1140.2|1140|1140.2|1140|1140.2|1139.8|0
1637159940000|2021-11-17 14:39:00|1140.4|1139.8|1140.4|1140|1140.4|1140.2|1140.4|1139.8|2043
1637159950000|2021-11-17 14:39:10|1140.6|1140.2|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|599
1637159960000|2021-11-17 14:39:20|1140.4|1140.4|1140.4|1139.8|1140.4|1140.4|1140|1139.6|905
1637159970000|2021-11-17 14:39:30|1140.6|1140|1140.6|1140.4|1140.8|1140.4|1140.6|1139.8|2521
1637159980000|2021-11-17 14:39:40|1140.8||1140.6||1140.8||1140.6||0
1637159990000|2021-11-17 14:39:50|1140.8|1140.6|1141.2|1140.8|1141.2|1140.8|1140.8|1140.6|500
1637160000000|2021-11-17 14:40:00|1141.4|1141|1141.4|1141|1141.4|1141.2|1141.2|1141|378
1637160010000|2021-11-17 14:40:10|1141.2|1140.8|1141|1140.8|1141.2|1140.8|1140.4|1140.2|4522
1637160020000|2021-11-17 14:40:20|1141.2|1140.6|1141|1140.8|1141.2|1140.8|1141|1140.6|1438
1637160030000|2021-11-17 14:40:30|1140.8|1140.6|1140.8|1140.2|1140.8|1140.6|1140.6|1140.2|90
1637160040000|2021-11-17 14:40:40|1140.6|1140|1140.6|1140.2|1140.6|1140.2|1139.6|1139.4|22089
1637160050000|2021-11-17 14:40:50|1140.8|1140.4|1139.8|1139.4|1141|1140.4|1139.8|1139.4|9779
1637160060000|2021-11-17 14:41:00|1140|1139.6|1140|1139.4|1140|1139.8|1140|1139.4|1553
1637160070000|2021-11-17 14:41:10|1139.8|1139.6|1140|1139.6|1140|1139.8|1139.6|1139.6|0
1637160080000|2021-11-17 14:41:20||1139.8||1139.8||1139.8||1139.8|0
1637160090000|2021-11-17 14:41:30|1139.8|1139.2|1139.8|1139.4|1140|1139.6|1139.4|1139.2|15352
1637160100000|2021-11-17 14:41:40|1140|1139.6|1140.6|1140.2|1140.6|1140.2|1140|1139.6|4377
1637160110000|2021-11-17 14:41:50|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.6|1140.4|303
1637160120000|2021-11-17 14:42:00|1140.8|1140.8|1140.8|1140.6|1140.8|1140.8|1140.8|1140.6|2382
1637160130000|2021-11-17 14:42:10|1141|1140.4|1141.4|1141|1141.6|1141.2|1141|1140.4|2368
1637160140000|2021-11-17 14:42:20|1141.2|1140.8|1141|1140.6|1141.2|1141|1141|1140.6|2673
1637160150000|2021-11-17 14:42:30|1141.2|1140.8|1140.6|1140.2|1141.2|1140.8|1140.6|1140.2|348
1637160160000|2021-11-17 14:42:40|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.2|1139.8|1177
1637160170000|2021-11-17 14:42:50|1140.8|1140.4|1141|1140.8|1141.2|1140.8|1140.8|1140.4|2880
1637160180000|2021-11-17 14:43:00|1141.2||1141.2||1141.2||1141.2||686
1637160200000|2021-11-17 14:43:20|1141|1141|1141.6|1141.2|1141.6|1141.2|1141|1141|0
1637160220000|2021-11-17 14:43:40|1141.4|1141|1140.8|1140.6|1141.4|1141|1140.8|1140.4|2948
1637160230000|2021-11-17 14:43:50|1140.6|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|2700
1637160240000|2021-11-17 14:44:00|1140.4|1140.4|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|0
1637160250000|2021-11-17 14:44:10|1140.4|1140|1140.4|1140|1140.4|1140|1140.2|1139.8|789
1637160260000|2021-11-17 14:44:20|1140.2|1139.8|1139.6|1139.2|1140.2|1139.8|1139|1138.8|17403
1637160270000|2021-11-17 14:44:30||1139.4||1139.2||1139.4||1139.2|80
1637160280000|2021-11-17 14:44:40|1139.8|1139.4|1140|1139.4|1140|1139.8|1139.8|1139.4|5184
1637160290000|2021-11-17 14:44:50|1139.8|1139.6|1140.2|1140|1140.2|1140|1139.8|1139.6|971
1637160300000|2021-11-17 14:45:00|1140|1139.8|1140.4|1140|1140.6|1140.2|1140|1139.8|2853
1637160310000|2021-11-17 14:45:10|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140|5859
1637160320000|2021-11-17 14:45:20|1140.4|1140.4|1140.8|1140.4|1141|1140.8|1140.4|1140.4|5684
1637160330000|2021-11-17 14:45:30|1141|1140.6|1141.2|1140.8|1141.4|1141.2|1141|1140.6|2168
1637160340000|2021-11-17 14:45:40|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|466
1637160350000|2021-11-17 14:45:50|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141|1140.6|3397
1637160360000|2021-11-17 14:46:00|1141.4|1141|1141.2|1140.8|1141.8|1141.4|1141|1140.8|550
1637160370000|2021-11-17 14:46:10|1141|1140.6|1140.8|1140.6|1141|1140.6|1140.6|1140.4|0
1637160380000|2021-11-17 14:46:20||1140.4||1140.4||1140.4||1140.4|381
1637160390000|2021-11-17 14:46:30|1141|1140.6|1141.8|1141.2|1141.8|1141.2|1141|1140.6|1397
1637160400000|2021-11-17 14:46:40||1141.4||1141.6||1141.6||1141.4|200
1637160410000|2021-11-17 14:46:50|1142|1141.8|1142|1141.6|1142.4|1142|1141.8|1141.6|942
1637160420000|2021-11-17 14:47:00|1141.8|1141.8|1142|1141.4|1142|1141.8|1141.6|1141.4|2223
1637160430000|2021-11-17 14:47:10|1142.2|1141.6|1142.4|1142|1142.6|1142.2|1142.2|1141.6|0
1637160440000|2021-11-17 14:47:20|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1141.8|1141.4|71
1637160450000|2021-11-17 14:47:30|1142|1141.6|1142|1141.6|1142.4|1141.6|1142|1141.6|1500
1637160460000|2021-11-17 14:47:40|1142.2|1141.8|1142.8|1142.4|1142.8|1142.4|1142|1141.8|3463
1637160470000|2021-11-17 14:47:50||1142.6||1142.6||1142.6||1142.6|0
1637160490000|2021-11-17 14:48:10|1142.6|1142.4|1143.2|1142.8|1143.2|1143|1142.4|1142|2751
1637160500000|2021-11-17 14:48:20|1143|1142.6|1142.4|1142|1143|1142.6|1142.2|1141.8|5409
1637160510000|2021-11-17 14:48:30|1142.6|1142.2|1142.8|1142.4|1142.8|1142.6|1142.6|1142.2|5552
1637160520000|2021-11-17 14:48:40|1143|1142.6|1142.6|1142.2|1143.2|1143|1142.4|1142|5829
1637160530000|2021-11-17 14:48:50|1142.8|1142.4|1142.8|1142.4|1143|1142.4|1142.8|1142.4|24
1637160540000|2021-11-17 14:49:00|1143|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.4|401
1637160550000|2021-11-17 14:49:10|1143.2|1142.8|1142.8|1142.4|1143.2|1142.8|1142.8|1142.4|1376
1637160560000|2021-11-17 14:49:20|1143|1142.6|1143.2|1142.8|1143.4|1143.2|1142.6|1142.4|23069
1637160570000|2021-11-17 14:49:30|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.2|1143|2533
1637160580000|2021-11-17 14:49:40|1143.4|1143|1142.8|1142.4|1143.4|1143|1142.6|1142.2|1761
1637160590000|2021-11-17 14:49:50|1142.6|1142.2|1142.2|1142|1142.6|1142.2|1142.2|1141.8|1807
1637160600000|2021-11-17 14:50:00|1142.4||1142.2||1142.4||1142.2||0
1637160610000|2021-11-17 14:50:10|1142.4|1141.8|1142.2|1141.6|1142.4|1142.2|1142|1141.6|1639
1637160620000|2021-11-17 14:50:20|1142.4|1141.8|1142.8|1142.4|1142.8|1142.4|1142.2|1141.8|1620
1637160630000|2021-11-17 14:50:30|1142.6|1142.2|1142.2|1141.8|1142.8|1142.4|1142.2|1141.8|884
1637160640000|2021-11-17 14:50:40|1142.4|1142|1142.4|1142|1142.6|1142.2|1142.2|1141.8|586
1637160650000|2021-11-17 14:50:50|1142.6|1142.2|1142.2|1142|1142.6|1142.2|1142|1141.8|7514
1637160660000|2021-11-17 14:51:00|1142|1141.8|1142|1141.6|1142.2|1141.8|1141.8|1141.6|407
1637160670000|2021-11-17 14:51:10|1141.8|1141.8|1142.2|1141.8|1142.2|1141.8|1141.8|1141.6|0
1637160680000|2021-11-17 14:51:20|1142|1141.6|1141.4|1141.2|1142|1141.6|1141.4|1140.8|1348
1637160690000|2021-11-17 14:51:30|1141.6|1141|1141.6|1141.4|1141.6|1141.4|1141.6|1141|2
1637160700000|2021-11-17 14:51:40|1141.8|1141.6|1141.6|1141.4|1141.8|1141.6|1141.6|1141.2|2483
1637160710000|2021-11-17 14:51:50|1141.8|1141.6|1141.8|1141.6|1142|1141.8|1141.8|1141.4|2623
1637160720000|2021-11-17 14:52:00|1142|1141.8|1142|1141.8|1142|1141.8|1141.8|1141.6|3197
1637160730000|2021-11-17 14:52:10|1141.8|1141.6|1141.8|1141.6|1142|1141.6|1141.8|1141.6|1742
1637160740000|2021-11-17 14:52:20|1142|1141.8|1142.2|1141.8|1142.4|1141.8|1142|1141.8|0
1637160750000|2021-11-17 14:52:30|1142|1142|1142|1141.4|1142|1142|1142|1141.4|1487
1637160760000|2021-11-17 14:52:40|1141.8|1141.6|1141.6|1141.4|1141.8|1141.6|1141.6|1141.2|1
1637160770000|2021-11-17 14:52:50|1141.4|1141.2|1141.2|1140.8|1141.6|1141.2|1141.2|1140.8|2250
1637160780000|2021-11-17 14:53:00|1141|1140.6|1140.6|1140.4|1141.2|1140.8|1140.6|1140.2|987
1637160790000|2021-11-17 14:53:10||1140.2||1140.2||1140.4||1140|0
1637160800000|2021-11-17 14:53:20|1140.4||1140.4||1140.4||1140.4||0
1637160810000|2021-11-17 14:53:30|1140.6|1140.4|1140.4|1140|1140.6|1140.4|1140.2|1140|1321
1637160820000|2021-11-17 14:53:40|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|40
1637160830000|2021-11-17 14:53:50|1140.8|1140.4|1140.6|1140.4|1140.8|1140.4|1140.6|1140.2|277
1637160840000|2021-11-17 14:54:00|1140.4|1140.2|1140.4|1140|1140.4|1140.4|1140.4|1140|351
1637160850000|2021-11-17 14:54:10|1140.2||1140.2||1140.2||1140.2||0
1637160860000|2021-11-17 14:54:20|1140.4|1140.2|1140.4|1140|1140.4|1140.2|1140.2|1140|1144
1637160870000|2021-11-17 14:54:30|1140.2|1139.8|1140|1139.6|1140.4|1139.8|1139.8|1139.4|1706
1637160880000|2021-11-17 14:54:40|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|5294
1637160890000|2021-11-17 14:54:50|1140.2|1139.8|1140.2|1139.8|1140.4|1139.8|1140.2|1139.6|1992
1637160900000|2021-11-17 14:55:00|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.2|1140|1184
1637160910000|2021-11-17 14:55:10|1140.4|1140.4|1140.4|1140|1140.4|1140.4|1140.2|1140|1079
1637160920000|2021-11-17 14:55:20|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|612
1637160930000|2021-11-17 14:55:30|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|906
1637160940000|2021-11-17 14:55:40|1140||1140.2||1140.2||1140||220
1637160950000|2021-11-17 14:55:50|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|640
1637160960000|2021-11-17 14:56:00|1140.4|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.6|1266
1637160970000|2021-11-17 14:56:10|1140.4|1140|1140.2|1140|1140.4|1140.2|1140.2|1140|822
1637160980000|2021-11-17 14:56:20|1140.4|1140.2|1140.4|1140|1140.4|1140.2|1140.2|1140|0
1637160990000|2021-11-17 14:56:30|1140.2|1140.2|1140|1139.6|1140.2|1140.2|1140|1139.6|1736
1637161000000|2021-11-17 14:56:40|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|754
1637161010000|2021-11-17 14:56:50|1140.2|1140.2|1140.2|1139.8|1140.2|1140.2|1140.2|1139.8|127
1637161020000|2021-11-17 14:57:00|1140|1139.6|1140|1139.6|1140|1139.6|1139.6|1139.2|2080
1637161040000|2021-11-17 14:57:20|1139.8|1139.8|1139.6|1139.2|1139.8|1139.8|1139.6|1139.2|1270
1637161050000|2021-11-17 14:57:30|1139.8|1139.4|1140|1139.4|1140|1139.4|1139.8|1139.4|500
1637161060000|2021-11-17 14:57:40|1139.8|1139.6|1139.8|1139.6|1140|1139.6|1139.8|1139.6|0
1637161070000|2021-11-17 14:57:50|||||||||1939
1637161090000|2021-11-17 14:58:10|1139.6|1139.4|1139.6|1139.4|1139.6|1139.4|1139.6|1139.4|374
1637161110000|2021-11-17 14:58:30|1139.4|1139.2|1139.8|1139.4|1139.8|1139.6|1139.4|1139|1397
1637161120000|2021-11-17 14:58:40|1140|1139.6|1139|1138.8|1140|1139.6|1139|1138.6|6436
1637161130000|2021-11-17 14:58:50|1138.8|1138.6|1139.2|1138.8|1139.2|1139|1138.4|1138.2|23907
1637161140000|2021-11-17 14:59:00|1139|1138.6|1139|1138.6|1139.4|1139|1138.6|1138.2|27351
1637161150000|2021-11-17 14:59:10|1138.8|1138.8|1138.2|1137.8|1139|1138.8|1138|1137.6|15708
1637161160000|2021-11-17 14:59:20|1138|1138|1138.6|1138.2|1138.6|1138.2|1138|1138|344
1637161170000|2021-11-17 14:59:30|1138.8|1138.4|1139.2|1139|1139.4|1139|1138.8|1138.4|6054
1637161180000|2021-11-17 14:59:40|1139|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.4|11250
1637161190000|2021-11-17 14:59:50|1139.2|1138.8|1139.4|1139.2|1139.6|1139.4|1139.2|1138.8|3437
1637161200000|2021-11-17 15:00:00|1139.6|1139|1139.6|1139|1139.6|1139.2|1139.2|1138.8|3511
1637161210000|2021-11-17 15:00:10|1139.8|1139.2|1139.8|1139.4|1140|1139.4|1139.8|1139.2|0
1637161220000|2021-11-17 15:00:20|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|905
1637161230000|2021-11-17 15:00:30|1139.4|1139|1139.4|1139.2|1139.4|1139.2|1139.4|1139|615
1637161240000|2021-11-17 15:00:40|1139.2|1139|1139|1138.6|1139.4|1139|1139|1138.6|2438
1637161300000|2021-11-17 15:01:40|1139.2|1138.8|1139|1138.6|1139.2|1139|1139|1138.6|3081
1637161310000|2021-11-17 15:01:50|1139.2|1138.8|1139.2|1138.8|1139.2|1139|1139.2|1138.8|100
1637161320000|2021-11-17 15:02:00|1139|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.4|627
1637161330000|2021-11-17 15:02:10|1138.8|1138.8|1139.4|1139.2|1139.4|1139.2|1138.8|1138.6|3238
1637161340000|2021-11-17 15:02:20|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|32
1637161350000|2021-11-17 15:02:30||1139.6||1139.6||1139.6||1139.6|1074
1637161360000|2021-11-17 15:02:40|1139.6|1139.4|1139.4|1139|1139.6|1139.4|1139.4|1139|2696
1637161370000|2021-11-17 15:02:50|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|0
1637161380000|2021-11-17 15:03:00|1139.8|1139.4|1140.2|1139.8|1140.2|1139.8|1139.8|1139.4|81
1637161390000|2021-11-17 15:03:10|1140.4|1140|1140.6|1140.2|1140.6|1140.4|1140.4|1140|1958
1637161400000|2021-11-17 15:03:20|1140.4|1140.4|1141|1140.6|1141|1140.6|1140.4|1140.4|55
1637161410000|2021-11-17 15:03:30|1140.8|1140.4|1141.2|1140.8|1141.2|1141|1140.8|1140.4|0
1637161420000|2021-11-17 15:03:40|1141||1141.2||1141.2||1141||0
1637161430000|2021-11-17 15:03:50||1141||1140.8||1141||1140.8|0
1637161440000|2021-11-17 15:04:00|1141.4|1141|1141.2|1140.8|1141.4|1141|1141|1140.6|1793
1637161460000|2021-11-17 15:04:20|1141.4|1141|1141.8|1141.4|1141.8|1141.6|1141.4|1141|15055
1637161470000|2021-11-17 15:04:30|1142|1141.6|1141.8|1141.4|1142|1141.8|1141.6|1141.4|1622
1637161480000|2021-11-17 15:04:40|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.8|1141.4|0
1637161490000|2021-11-17 15:04:50|1142|1141.6|1141.8|1141.6|1142|1141.6|1141.8|1141.6|0
1637161500000|2021-11-17 15:05:00|1141.6|1141.4|1141.6|1141.2|1141.8|1141.4|1141.4|1141.2|1694
1637161510000|2021-11-17 15:05:10|1141.4|1141.4|1141.2|1140.8|1141.6|1141.4|1141|1140.6|10102
1637161520000|2021-11-17 15:05:20|1141|1140.6|1141|1140.6|1141.2|1140.8|1141|1140.6|2399
1637161530000|2021-11-17 15:05:30|1141.2|1140.8|1141.2|1140.8|1141.6|1141.2|1141.2|1140.8|162
1637161540000|2021-11-17 15:05:40|1141.4|1141|1140.8|1140.6|1141.4|1141|1140.6|1140.2|122
1637161550000|2021-11-17 15:05:50|1141|1140.8|1141.4|1140.8|1141.4|1141|1141|1140.8|0
1637161560000|2021-11-17 15:06:00|1141.2|1141|1140.8|1140.6|1141.2|1141.2|1140.8|1140.6|1099
1637161570000|2021-11-17 15:06:10|1141|1140.4|1141.2|1140.8|1141.2|1141|1141|1140.4|2176
1637161580000|2021-11-17 15:06:20|1141.4|1141|1141.4|1141|1141.6|1141.4|1141.2|1140.8|3397
1637161590000|2021-11-17 15:06:30|1141.2|1141.2|1141.2|1141|1141.6|1141.2|1141.2|1141|0
1637161600000|2021-11-17 15:06:40|1141.4|1140.8|1141|1140.8|1141.4|1140.8|1141|1140.6|699
1637161610000|2021-11-17 15:06:50|1141.2|1141|1141.2|1141|1141.2|1141|1141.2|1140.8|1
1637161620000|2021-11-17 15:07:00|1141|1140.8|1141.2|1141|1141.6|1141.4|1141|1140.6|6045
1637161630000|2021-11-17 15:07:10|1141|1140.8|1140.8|1140.4|1141.2|1140.8|1140.4|1140|13043
1637161640000|2021-11-17 15:07:20|1140.6|1140.2|1141.4|1141|1141.6|1141.2|1140.6|1140.2|7890
1637161650000|2021-11-17 15:07:30|1141.2|1141.2|1141.4|1141|1141.6|1141.2|1141.2|1141|393
1637161660000|2021-11-17 15:07:40|1141.2|1141.2|1141.4|1141|1141.6|1141.2|1141.2|1141|1882
1637161670000|2021-11-17 15:07:50|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.2|1141|1548
1637161680000|2021-11-17 15:08:00|1141.2|1141.2|1141.4|1141|1141.4|1141.2|1141.2|1140.8|1113
1637161690000|2021-11-17 15:08:10|1141.6|1141.2|1141.6|1141.2|1141.8|1141.6|1141.4|1141|9250
1637161700000|2021-11-17 15:08:20|1141.4||1141.4||1141.4||1141.4||0
1637161710000|2021-11-17 15:08:30|1141.8|1141.4|1142|1141.8|1142|1141.8|1141.8|1141.4|10326
1637161720000|2021-11-17 15:08:40|1142.2|1142|1142.4|1142|1142.4|1142|1142|1141.8|6574
1637161730000|2021-11-17 15:08:50|1142.2|1142.2|1142|1141.8|1142.4|1142.2|1141.8|1141.4|27110
1637161740000|2021-11-17 15:09:00|1141.8|1141.6|1141.4|1141|1141.8|1141.6|1141.2|1140.8|11307
1637161750000|2021-11-17 15:09:10|1141.2|1140.8|1141|1140.6|1141.4|1140.8|1140.6|1140.2|5196
1637161760000|2021-11-17 15:09:20|1141.2|1140.8|1141.6|1141.2|1141.6|1141.2|1141.2|1140.8|9180
1637161770000|2021-11-17 15:09:30|1141.8|1141.4|1142.4|1142|1142.4|1142.2|1141.8|1141.4|3576
1637161780000|2021-11-17 15:09:40|1142.2||1142.4||1142.4||1142.2||700
1637161790000|2021-11-17 15:09:50|1142.6|1142.2|1143|1142.8|1143|1142.8|1142.6|1142|2808
1637161800000|2021-11-17 15:10:00|1142.8|1142.6|1142.6|1142.2|1142.8|1142.6|1142.4|1142.2|7002
1637161810000|2021-11-17 15:10:10|1142.8|1142.4|1142.8|1142.4|1143|1142.6|1142.6|1142.4|922
1637161820000|2021-11-17 15:10:20|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1142.8|1142.6|1202
1637161840000|2021-11-17 15:10:40|1143.4|1143|1143.4|1143.2|1143.4|1143.2|1143.2|1142.8|0
1637161850000|2021-11-17 15:10:50|1143.2|1143|1143|1142.6|1143.2|1143|1142.8|1142.6|6013
1637161860000|2021-11-17 15:11:00|1142.8|1142.4|1142.2|1141.8|1142.8|1142.4|1142.2|1141.8|3369
1637161870000|2021-11-17 15:11:10|1142.4|1142|1142.2|1141.6|1142.4|1142.2|1142|1141.6|2162
1637161890000|2021-11-17 15:11:30|1142.4|1141.8|1142.4|1142|1142.4|1142.2|1142.2|1141.8|3855
1637161900000|2021-11-17 15:11:40|1142.2|1141.8|1141.6|1141.2|1142.4|1141.8|1141.4|1141|6764
1637161910000|2021-11-17 15:11:50|1141.8|1141.4|1142|1141.4|1142|1141.6|1141.8|1141.4|0
1637161920000|2021-11-17 15:12:00|1141.8|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.4|0
1637161930000|2021-11-17 15:12:10|1141.8|1141.4|1141.6|1141.4|1141.8|1141.4|1141.6|1141.2|3075
1637161940000|2021-11-17 15:12:20|1141.8|1141.6|1142|1141.6|1142|1141.8|1141.6|1141.6|969
1637161950000|2021-11-17 15:12:30|1142.2|1141.8|1142.2|1141.8|1142.4|1142|1142|1141.6|2577
1637161960000|2021-11-17 15:12:40|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|0
1637161970000|2021-11-17 15:12:50|1142.2||1142.2||1142.4||1142.2||0
1637161980000|2021-11-17 15:13:00|1142|1141.8|1142.2|1141.8|1142.2|1141.8|1142|1141.6|1062
1637161990000|2021-11-17 15:13:10|1142.4|1142|1142|1141.8|1142.4|1142|1142|1141.8|0
1637162000000|2021-11-17 15:13:20|1141.8|1141.6|1142|1141.8|1142|1141.8|1141.8|1141.4|1935
1637162010000|2021-11-17 15:13:30|1142.2|1141.6|1142|1141.6|1142.4|1141.8|1141.8|1141.6|2171
1637162020000|2021-11-17 15:13:40|1141.8|1141.4|1141.8|1141.6|1141.8|1141.6|1141.8|1141.4|0
1637162030000|2021-11-17 15:13:50|1142|1141.4|1141.8|1141.4|1142|1141.8|1141.8|1141.4|1258
1637162040000|2021-11-17 15:14:00||1141.6||1141.6||1141.6||1141.6|0
1637162050000|2021-11-17 15:14:10|1142|1141.8|1142.4|1142|1142.4|1142|1142|1141.6|11974
1637162060000|2021-11-17 15:14:20|1142.2||1142.4||1142.4||1142.2||0
1637162070000|2021-11-17 15:14:30|1142.2|1142.2|1142.2|1142|1142.2|1142.2|1142.2|1142|0
1637162080000|2021-11-17 15:14:40|1142.4|1142.2|1143|1142.8|1143|1142.8|1142.4|1142|5077
1637162090000|2021-11-17 15:14:50|1143.2|1143|1143|1142.6|1143.4|1143|1142.8|1142.4|6445
1637162100000|2021-11-17 15:15:00|1143.2||1143||1143.2||1143||0
1637162110000|2021-11-17 15:15:10|1142.8|1142.8|1142.8|1142.4|1142.8|1142.8|1142.8|1142.2|1608
1637162120000|2021-11-17 15:15:20|1142.6|1142.2|1142.4|1142.2|1142.6|1142.2|1142|1141.8|4688
1637162130000|2021-11-17 15:15:30|1142.6|1142.4|1142.8|1142.4|1142.8|1142.6|1142.6|1142.2|4931
1637162140000|2021-11-17 15:15:40|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.6|436
1637162150000|2021-11-17 15:15:50|1143|1142.6|1143.4|1143|1143.4|1143|1142.8|1142.6|5694
1637162160000|2021-11-17 15:16:00|1143.6|1143.2|1143.6|1143.4|1143.6|1143.4|1143.6|1143.2|543
1637162170000|2021-11-17 15:16:10|1143.4|1143.2|1143.6|1143.2|1143.6|1143.4|1143.4|1143.2|2663
1637162180000|2021-11-17 15:16:20|1143.4|1143|1143.2|1142.8|1143.4|1143|1143|1142.8|2918
1637162190000|2021-11-17 15:16:30|1143.4|1143|1143.4|1143|1143.6|1143.2|1143.4|1143|1834
1637162200000|2021-11-17 15:16:40|1143.6|1143.2|1143.4|1143|1143.6|1143.4|1143.4|1143|1770
1637162210000|2021-11-17 15:16:50|1143.6|1143.2|1143.6|1143.4|1143.6|1143.4|1143.6|1143.2|957
1637162220000|2021-11-17 15:17:00|1143.8|1143.6|1143.6|1143.4|1144|1143.6|1143.6|1143.2|3848
1637162230000|2021-11-17 15:17:10|1143.8|1143.6|1143.8|1143.4|1143.8|1143.6|1143.6|1143.4|1726
1637162240000|2021-11-17 15:17:20|1143.6|1143.6|1143.8|1143.4|1143.8|1143.6|1143.6|1143.4|373
1637162250000|2021-11-17 15:17:30|1143.6|1143.6|1143.8|1143.4|1143.8|1143.6|1143.6|1143.4|0
1637162260000|2021-11-17 15:17:40|1144|1143.6|1143.8|1143.4|1144.2|1143.8|1143.8|1143.4|5583
1637162280000|2021-11-17 15:18:00|1143.6|1143.6|1143.8|1143.6|1144|1143.8|1143.6|1143.4|1415
1637162300000|2021-11-17 15:18:20|1143.6|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.4|896
1637162310000|2021-11-17 15:18:30||1143.6||1143.6||1143.6||1143.4|432
1637162340000|2021-11-17 15:19:00|1144|1143.8|1144.2|1144|1144.2|1144|1143.8|1143.4|8241
1637162350000|2021-11-17 15:19:10|1144|1143.8|1144|1143.6|1144.2|1143.8|1143.8|1143.6|3042
1637162360000|2021-11-17 15:19:20|1143.8||1144||1144||1143.8||0
1637162370000|2021-11-17 15:19:30|1143.8|1143.4|1143.8|1143.6|1144|1143.6|1143.6|1143.4|1441
1637162380000|2021-11-17 15:19:40|1144||1144||1144||1144||1318
1637162390000|2021-11-17 15:19:50|1143.8|1143.4|1143.2|1142.8|1143.8|1143.4|1143.2|1142.8|5752
1637162400000|2021-11-17 15:20:00|1143.4|1143|1142.2|1142|1143.8|1143.4|1142.2|1142|30833
1637162410000|2021-11-17 15:20:10|1142.4|1142.2|1143|1142.8|1143|1142.8|1142.4|1142.2|2385
1637162420000|2021-11-17 15:20:20|1143.2|1143|1143.2|1142.8|1143.4|1143|1143|1142.8|4833
1637162430000|2021-11-17 15:20:30|1143.4|1143|1143.4|1143|1143.4|1143|1143.2|1143|0
1637162440000|2021-11-17 15:20:40|1143.6|1143.2|1143.8|1143.4|1143.8|1143.6|1143.4|1143.2|1127
1637162450000|2021-11-17 15:20:50|1143.6|1143.2|1143.4|1143.2|1143.6|1143.2|1143.4|1143.2|346
1637162460000|2021-11-17 15:21:00|1143.6|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|3254
1637162480000|2021-11-17 15:21:20|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.4|1143|7777
1637162490000|2021-11-17 15:21:30|1143.6|1143.2|1143.8|1143.4|1143.8|1143.6|1143.6|1143.2|1738
1637162500000|2021-11-17 15:21:40|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|0
1637162510000|2021-11-17 15:21:50|1143.4|1143.2|1143.8|1143.4|1143.8|1143.4|1143.4|1143.2|7000
1637162530000|2021-11-17 15:22:10|1143.6||1143.8||1143.8||1143.6||952
1637162540000|2021-11-17 15:22:20|1143.6|1143.2|1143.6|1143.4|1143.8|1143.4|1143.4|1143|4891
1637162550000|2021-11-17 15:22:30|1143.8||1143.8||1143.8||1143.8||0
1637162560000|2021-11-17 15:22:40|1144|1143.6|1143.6|1143.2|1144|1143.8|1143.4|1143.2|4884
1637162570000|2021-11-17 15:22:50|1143.4||1143.8||1143.8||1143.4||0
1637162580000|2021-11-17 15:23:00|1143.6|1143.4|1144.2|1143.8|1144.2|1144|1143.6|1143.4|5565
1637162590000|2021-11-17 15:23:10|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.2|1144|500
1637162600000|2021-11-17 15:23:20|1144.4||1144.6||1144.6||1144.4||1000
1637162610000|2021-11-17 15:23:30|1144.4|1144.4|1145|1144.8|1145|1144.8|1144.4|1144.4|3879
1637162620000|2021-11-17 15:23:40|1145.2|1144.6|1145.8|1145.6|1145.8|1145.6|1145.2|1144.6|27218
1637162630000|2021-11-17 15:23:50|1146|1145.4|1145.6|1145.4|1146|1145.6|1145.6|1145.2|11717
1637162640000|2021-11-17 15:24:00|1145.8|1145.2|1145.8|1145.4|1145.8|1145.6|1145.8|1145.2|6839
1637162650000|2021-11-17 15:24:10|1146|1145.6|1145.8|1145.6|1146|1145.8|1145.8|1145.4|4649
1637162660000|2021-11-17 15:24:20|1146|1145.8|1147.2|1146.8|1147.2|1147|1145.8|1145.6|92665
1637162670000|2021-11-17 15:24:30|1147|1147|1146.8|1146.6|1147.4|1147|1146.8|1146.6|6567
1637162680000|2021-11-17 15:24:40|1146.6|1146.4|1146.6|1146.2|1146.8|1146.4|1146.4|1146|2150
1637162690000|2021-11-17 15:24:50|1146.8|1146.4|1147.2|1147|1147.2|1147|1146.8|1146.4|3243
1637162700000|2021-11-17 15:25:00|1147.4|1147.2|1147.4|1147.2|1147.6|1147.2|1147.4|1147.2|288
1637162710000|2021-11-17 15:25:10|1147.6|1147.4|1147.6|1147.4|1147.8|1147.4|1147.4|1147.4|0
1637162720000|2021-11-17 15:25:20|1147.8|1147.6|1147.8|1147.4|1148|1147.6|1147.8|1147.4|894
1637162730000|2021-11-17 15:25:30|1147.6|1147.2|1147.6|1147.2|1147.6|1147.4|1147.4|1147.2|16806
1637162740000|2021-11-17 15:25:40|1147.8|1147|1146.6|1146.4|1147.8|1147|1146.6|1146.2|35563
1637162750000|2021-11-17 15:25:50|1146.8|1146.2|1147.2|1146.6|1147.2|1146.8|1146.8|1146.2|1442
1637162760000|2021-11-17 15:26:00|1147.4|1146.8|1147|1146.6|1147.4|1147|1146.8|1146.4|1894
1637162770000|2021-11-17 15:26:10|1146.8|1146.4|1146.6|1146.4|1146.8|1146.4|1146.4|1146|7916
1637162780000|2021-11-17 15:26:20|1146.8|1146.2|1146.6|1146.4|1146.8|1146.4|1146.4|1146.2|10180
1637162790000|2021-11-17 15:26:30|1146.8|1146.6|1146.8|1146.4|1146.8|1146.6|1146.8|1146.4|19772
1637162820000|2021-11-17 15:27:00|1146.6|1146.2|1146.4|1146.2|1146.6|1146.2|1146.2|1146|8673
1637162830000|2021-11-17 15:27:10|1146.2|1146|1146.4|1146|1146.4|1146|1146.2|1146|4874
1637162840000|2021-11-17 15:27:20|1146.6|1146.2|1147|1146.6|1147|1146.6|1146.6|1146|5296
1637162850000|2021-11-17 15:27:30|1146.8|1146.8|1146.2|1145.8|1146.8|1146.8|1146|1145.8|10288
1637162860000|2021-11-17 15:27:40|1146.4|1146|1146.4|1146|1146.4|1146|1146.2|1146|0
1637162870000|2021-11-17 15:27:50|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|345
1637162880000|2021-11-17 15:28:00|1146.4|1146|1146.2|1146|1146.4|1146|1146|1145.8|3032
1637162890000|2021-11-17 15:28:10|1146.4||1146.4||1146.4||1146.4||929
1637162900000|2021-11-17 15:28:20|1146.6|1146.2|1146.8|1146.2|1146.8|1146.2|1146.4|1146.2|1229
1637162910000|2021-11-17 15:28:30|1146.6|1146.4|1146.8|1146.4|1146.8|1146.6|1146.6|1146.2|3051
1637162920000|2021-11-17 15:28:40|1146.6|1146.2|1146.8|1146.4|1147|1146.6|1146.6|1146.2|478
1637162930000|2021-11-17 15:28:50|1147|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.4|0
1637162950000|2021-11-17 15:29:10|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1146.8|1146.6|2223
1637162960000|2021-11-17 15:29:20|||||||||3
1637162970000|2021-11-17 15:29:30|1146.8|1146.4|1146.6|1146.4|1146.8|1146.4|1146.6|1146.4|4939
1637162980000|2021-11-17 15:29:40|1146.8|1146.6|1146.6|1146.4|1147.2|1146.8|1146.6|1146.4|14987
1637162990000|2021-11-17 15:29:50|1146.4|1146.2|1146.4|1146|1146.6|1146.2|1146.2|1146|5920
1637163000000|2021-11-17 15:30:00|1146.6|1146.2|1147.2|1146.8|1147.2|1146.8|1146.6|1146.2|6371
1637163010000|2021-11-17 15:30:10||1147||1146.8||1147||1146.8|0
1637163020000|2021-11-17 15:30:20|1147.4|1147|1147.4|1147|1147.6|1147.2|1147.4|1147|1056
1637163030000|2021-11-17 15:30:30|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|0
1637163040000|2021-11-17 15:30:40|1147.4|1147|1147|1146.8|1147.4|1147|1147|1146.6|5251
1637163050000|2021-11-17 15:30:50|1147.2|1147|1147.4|1147.2|1147.4|1147.2|1147.2|1146.8|830
1637163060000|2021-11-17 15:31:00|1147.2|1147|1147.2|1147|1147.4|1147|1147|1146.8|399
1637163070000|2021-11-17 15:31:10|1147.4||1147.4||1147.4||1147.4||769
1637163110000|2021-11-17 15:31:50|1147.2|1146.8|1147.4|1147|1147.4|1147|1147.2|1146.8|1876
1637163120000|2021-11-17 15:32:00|1147.2|1146.8|1147|1146.8|1147.2|1146.8|1147|1146.8|3347
1637163130000|2021-11-17 15:32:10|1147.2|1147|1147.2|1147|1147.4|1147|1147.2|1147|664
1637163150000|2021-11-17 15:32:30|1147.4|1147.2|1147.4|1147|1147.4|1147.2|1147.4|1147|1269
1637163170000|2021-11-17 15:32:50|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1399
1637163190000|2021-11-17 15:33:10||1147||1146.8||1147||1146.8|0
1637163200000|2021-11-17 15:33:20|1147.4|1147|1147.4|1147|1147.4|1147.2|1147.2|1146.8|5086
1637163210000|2021-11-17 15:33:30|1147.6|1147.2|1147.6|1147.2|1147.6|1147.4|1147.6|1147|0
1637163220000|2021-11-17 15:33:40|1147.4||1147.4||1147.4||1147.4||0
1637163230000|2021-11-17 15:33:50|1147.6||1147.4||1147.6||1147.4||0
1637163240000|2021-11-17 15:34:00|1147.2|1147|1147.2|1147|1147.2|1147|1147.2|1147|2200
1637163250000|2021-11-17 15:34:10|1147.4||1147.4||1147.4||1147.4||2105
1637163260000|2021-11-17 15:34:20|1147.2||1147.4||1147.4||1147.2||1351
1637163270000|2021-11-17 15:34:30|1147.6|1147.2|1147.4|1147.2|1147.6|1147.2|1147.4|1147.2|1084
1637163300000|2021-11-17 15:35:00|1147.2|1147|1147.4|1147|1147.4|1147.2|1147.2|1147|1190
1637163310000|2021-11-17 15:35:10|1147.6|1147.2|1147.8|1147.4|1148|1147.6|1147.4|1147|8034
1637163320000|2021-11-17 15:35:20|1147.6|1147.2|1147.8|1147.4|1148|1147.6|1147.4|1147.2|10655
1637163340000|2021-11-17 15:35:40|1147.6|1147.6|1148.4|1148.2|1148.4|1148.2|1147.6|1147.6|26059
1637163350000|2021-11-17 15:35:50|1148.2|1148|1148.8|1148.6|1148.8|1148.6|1148.2|1147.8|30807
1637163360000|2021-11-17 15:36:00|1149|1148.8|1148.6|1148.4|1149|1148.8|1148.6|1148.4|3596
1637163370000|2021-11-17 15:36:10|1148.8||1148.8||1148.8||1148.8||987
1637163380000|2021-11-17 15:36:20||1148.6||1148.6||1148.6||1148.4|2067
1637163390000|2021-11-17 15:36:30|1149|1148.8|1148.8|1148.6|1149|1148.8|1148.8|1148.6|2353
1637163410000|2021-11-17 15:36:50|1148.6|1148.4|1148.4|1148.2|1148.6|1148.4|1148.4|1148.2|13204
1637163420000|2021-11-17 15:37:00|1148.6|1148.4|1148.8|1148.6|1149|1148.6|1148.6|1148.4|1964
1637163430000|2021-11-17 15:37:10||1148.4||1148.6||1148.6||1148.4|991
1637163440000|2021-11-17 15:37:20|||||||||263
1637163450000|2021-11-17 15:37:30|1149||1149||1149||1149||1056
1637163460000|2021-11-17 15:37:40|1148.8|1148.8|1149|1148.8|1149|1148.8|1148.8|1148.6|365
1637163470000|2021-11-17 15:37:50|1149.2|1149|1149.2|1148.8|1149.4|1149|1149|1148.8|16573
1637163480000|2021-11-17 15:38:00|1149|1148.6|1149.2|1148.8|1149.2|1148.8|1148.6|1148.4|12430
1637163490000|2021-11-17 15:38:10|1149||1149.2||1149.2||1149||30
1637163500000|2021-11-17 15:38:20||1149||1149||1149||1149|1566
1637163510000|2021-11-17 15:38:30|1149.4||1149.4||1149.4||1149.4||30
1637163520000|2021-11-17 15:38:40|1149.2||1149.2||1149.2||1149.2||0
1637163540000|2021-11-17 15:39:00|1149|1148.8|1148.8|1148.6|1149.2|1148.8|1148.8|1148.6|6978
1637163550000|2021-11-17 15:39:10|1149|1148.4|1149|1148.6|1149|1148.8|1148.8|1148.4|2301
1637163560000|2021-11-17 15:39:20|1149.2|1148.8|1149|1148.8|1149.6|1149.2|1149|1148.8|9893
1637163570000|2021-11-17 15:39:30|1149.2|1149|1149.4|1149|1149.4|1149|1149.2|1148.8|6591
1637163580000|2021-11-17 15:39:40|1149.6|1149.2|1149.6|1149.4|1149.6|1149.4|1149.4|1149.2|1970
1637163590000|2021-11-17 15:39:50|1149.4|1149.2|1149.4|1149|1149.4|1149.2|1149.2|1149|2759
1637163600000|2021-11-17 15:40:00||1149.2||1149||1149.2||1149|0
1637163610000|2021-11-17 15:40:10|1149.6|1149.2|1149.6|1149.4|1149.6|1149.4|1149.4|1149.2|84
1637163620000|2021-11-17 15:40:20|1149.4|1149.2|1149.4|1149|1149.4|1149.2|1149.4|1149|347
1637163630000|2021-11-17 15:40:30|1149.2|1148.8|1149.2|1148.8|1149.2|1149|1149|1148.8|2455
1637163640000|2021-11-17 15:40:40|1149|1149|1149.2|1148.8|1149.4|1149|1149|1148.8|500
1637163650000|2021-11-17 15:40:50|1149|1148.6|1149.6|1149.2|1149.6|1149.2|1148.8|1148.4|7169
1637163660000|2021-11-17 15:41:00|1149.4||1149.6||1149.6||1149.4||1548
1637163680000|2021-11-17 15:41:20|1149.8|1149.4|1149.8|1149.6|1149.8|1149.6|1149.8|1149.4|6741
1637163690000|2021-11-17 15:41:30|1149.6|1149.4|1149.6|1149.2|1149.6|1149.4|1149.2|1148.8|13964
1637163710000|2021-11-17 15:41:50||1149.4||1149.4||1149.4||1149.4|0
1637163720000|2021-11-17 15:42:00|1149.4|1149.2|1149.6|1149.2|1149.6|1149.4|1149.4|1149.2|4949
1637163730000|2021-11-17 15:42:10|1149.4||1149.4||1149.4||1149.4||0
1637163740000|2021-11-17 15:42:20|1149.2|1149|1149.4|1149.2|1149.4|1149.2|1149.2|1149|2919
1637163760000|2021-11-17 15:42:40|1149.2|1149|1148.8|1148.4|1149.2|1149|1148.6|1148.2|6516
1637163770000|2021-11-17 15:42:50|1148.6|1148.6|1148.6|1148.4|1148.8|1148.6|1148.6|1148.4|2228
1637163790000|2021-11-17 15:43:10|1148.4|1148.2|1148.4|1148.2|1148.6|1148.2|1148.4|1148.2|3480
1637163810000|2021-11-17 15:43:30|1148.2|1148|1148.2|1147.8|1148.2|1148|1148.2|1147.6|1525
1637163820000|2021-11-17 15:43:40|1148|1148|1148.4|1148|1148.4|1148|1148|1148|3537
1637163840000|2021-11-17 15:44:00|1148.6|1148.2|1148.4|1148.2|1148.6|1148.2|1148.4|1148.2|2493
1637163880000|2021-11-17 15:44:40|1148.6|1148.4|1148.8|1148.4|1148.8|1148.6|1148.6|1148.4|6665
1637163890000|2021-11-17 15:44:50|1149|1148.6|1149.2|1148.8|1149.2|1149|1149|1148.6|6899
1637163900000|2021-11-17 15:45:00|1149.4|1149|1149.4|1149|1149.8|1149.6|1149.2|1149|13104
1637163920000|2021-11-17 15:45:20|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149|1148.6|8283
1637163930000|2021-11-17 15:45:30|1149.4|1149|1149|1148.8|1149.4|1149|1148.8|1148.6|26652
1637163940000|2021-11-17 15:45:40|1149.2|1149|1149.4|1149|1149.4|1149|1149|1148.8|4446
1637163950000|2021-11-17 15:45:50||1149.2||1149||1149.2||1149|131
1637163960000|2021-11-17 15:46:00|1149.6|1149.2|1149.8|1149.4|1149.8|1149.6|1149.6|1149.2|8521
1637163970000|2021-11-17 15:46:10||1149.6||1149.6||1149.6||1149.6|0
1637163980000|2021-11-17 15:46:20|1150|1149.8|1149.8|1149.6|1150|1149.8|1149.8|1149.6|6412
1637164000000|2021-11-17 15:46:40|1150|1149.8|1149.8|1149.6|1150|1149.8|1149.8|1149.6|4708
1637164010000|2021-11-17 15:46:50|||||||||405
1637164030000|2021-11-17 15:47:10|1149.6|1149.4|1149.4|1149.2|1149.6|1149.4|1149.4|1149.2|7177
1637164050000|2021-11-17 15:47:30||1149||1149.2||1149.2||1149|2429
1637164060000|2021-11-17 15:47:40|1149.6|1149.4|1149.8|1149.4|1149.8|1149.4|1149.6|1149.4|3282
1637164070000|2021-11-17 15:47:50||1149.6||1149.6||1149.6||1149.6|0
1637164080000|2021-11-17 15:48:00|1149.6|1149.4|1149.6|1149.4|1149.8|1149.6|1149.6|1149.4|741
1637164090000|2021-11-17 15:48:10|1149.8|1149.6|1149.8|1149.6|1150|1149.6|1149.8|1149.4|3995
1637164130000|2021-11-17 15:48:50|1150|1149.8|1149.8|1149.6|1150|1149.8|1149.8|1149.6|3505
1637164150000|2021-11-17 15:49:10|1149.6|1149.4|1149.8|1149.6|1150|1149.8|1149.6|1149.4|8467
1637164170000|2021-11-17 15:49:30||1149.4||1149.6||1149.6||1149.4|383
1637164180000|2021-11-17 15:49:40|1149.6|1149.4|1149.6|1149.4|1149.6|1149.4|1149.6|1149.4|63
1637164190000|2021-11-17 15:49:50|1149.4|1149.2|1149.4|1149.2|1149.4|1149.2|1149.4|1149.2|4448
1637164200000|2021-11-17 15:50:00|1149.2|1149|1149.2|1149|1149.2|1149|1149.2|1149|2712
1637164210000|2021-11-17 15:50:10|1149|1148.8|1149.2|1149|1149.2|1149|1149|1148.6|6553
1637164220000|2021-11-17 15:50:20|1149|1148.8|1149.2|1149|1149.4|1149|1149|1148.8|5202
1637164230000|2021-11-17 15:50:30|1149|1148.8|1148.8|1148.6|1149|1148.8|1148.8|1148.6|4551
1637164250000|2021-11-17 15:50:50|1148.6|1148.4|1148.8|1148.4|1148.8|1148.6|1148.4|1148.2|6975
1637164260000|2021-11-17 15:51:00|1148.6|1148.6|1148.8|1148.6|1149|1148.6|1148.6|1148.6|26923
1637164270000|2021-11-17 15:51:10|||||||||4684
1637164280000|2021-11-17 15:51:20|||||||||455
1637164290000|2021-11-17 15:51:30|1149||1148.8||1149||1148.8||980
1637164300000|2021-11-17 15:51:40|1148.6|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|4269
1637164310000|2021-11-17 15:51:50|1148.6|1148.2|1148.6|1148.4|1148.8|1148.4|1148.4|1148.2|15000
1637164320000|2021-11-17 15:52:00||1148.2||1148.4||1148.4||1148.2|3435
1637164330000|2021-11-17 15:52:10|1148.4|1148.2|1148.6|1148.4|1148.6|1148.4|1148.4|1148.2|1586
1637164340000|2021-11-17 15:52:20|1148.4|1147.8|1148.4|1148.2|1148.6|1148.4|1148.2|1147.6|24317
1637164350000|2021-11-17 15:52:30|1148.2|1148|1148.6|1148.4|1148.6|1148.4|1148.2|1147.8|6227
1637164360000|2021-11-17 15:52:40|1148.8||1148.6||1148.8||1148.6||0
1637164370000|2021-11-17 15:52:50|1148.4|1148.2|1148.4|1148.2|1148.4|1148.2|1148.4|1148.2|3893
1637164380000|2021-11-17 15:53:00||1148||1148.2||1148.2||1148|3198
1637164390000|2021-11-17 15:53:10|1148.2|1148|1148.2|1147.8|1148.4|1148.2|1148.2|1147.8|2465
1637164400000|2021-11-17 15:53:20||1148||1148||1148||1148|0
1637164410000|2021-11-17 15:53:30|1148|1147.8|1148|1147.8|1148.2|1147.8|1148|1147.8|2770
1637164430000|2021-11-17 15:53:50|1148.2|1148|1148.4|1148.2|1148.4|1148.2|1148.2|1148|2980
1637164440000|2021-11-17 15:54:00|||||||||537
1637164450000|2021-11-17 15:54:10|1148.2|1148|1148.2|1147.8|1148.2|1148|1148|1147.8|2503
1637164470000|2021-11-17 15:54:30|1148|1147.6|1147.8|1147.6|1148|1147.6|1147.8|1147.4|2832
1637164480000|2021-11-17 15:54:40|1148|1147.8|1148|1147.6|1148|1147.8|1147.8|1147.6|2500
1637164490000|2021-11-17 15:54:50|1148.2|1147.8|1148.4|1148.2|1148.4|1148.2|1148|1147.8|3001
1637164500000|2021-11-17 15:55:00|1148.6|1148.4|1148.6|1148.4|1148.6|1148.4|1148.6|1148.4|901
1637164510000|2021-11-17 15:55:10|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|1148.8|1148.4|1062
1637164530000|2021-11-17 15:55:30|1148.6|1148.4|1148.6|1148.4|1148.6|1148.4|1148.6|1148.4|863
1637164550000|2021-11-17 15:55:50|1148.4|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148.2|2014
1637164560000|2021-11-17 15:56:00|1148.8|1148.4|1148.8|1148.6|1148.8|1148.6|1148.6|1148.4|2647
1637164570000|2021-11-17 15:56:10|||||||||814
1637164580000|2021-11-17 15:56:20|1149|1148.8|1149|1148.8|1149|1148.8|1149|1148.8|1507
1637164590000|2021-11-17 15:56:30|1148.8|1148.6|1148.8|1148.6|1149|1148.8|1148.8|1148.6|6144
1637164600000|2021-11-17 15:56:40|1148.6|1148.4|1148.4|1148.2|1148.6|1148.4|1148.4|1148.2|6088
1637164610000|2021-11-17 15:56:50|1148.6|1148.4|1148.4|1148.2|1148.8|1148.4|1148.4|1148.2|8006
1637164630000|2021-11-17 15:57:10|1148.2|1148|1148.4|1148.2|1148.4|1148.2|1148|1147.8|11188
1637164640000|2021-11-17 15:57:20|1148.2|1148|1148.2|1148|1148.4|1148.2|1148.2|1148|1434
1637164650000|2021-11-17 15:57:30|1148|1147.8|1148|1147.8|1148|1147.8|1148|1147.8|1769
1637164660000|2021-11-17 15:57:40|1148.2|1147.6|1147.8|1147.4|1148.2|1147.8|1147.8|1147.2|10000
1637164670000|2021-11-17 15:57:50|1148|1147.6|1148|1147.6|1148|1147.8|1147.6|1147.4|11734
1637164690000|2021-11-17 15:58:10|1148.2|1147.8|1148|1147.6|1148.2|1147.8|1148|1147.6|3201
1637164710000|2021-11-17 15:58:30|1148.2|1147.8|1148.2|1148|1148.2|1148|1148.2|1147.8|1746
1637164720000|2021-11-17 15:58:40|1148.4|1148.2|1148.6|1148.2|1148.6|1148.4|1148.4|1148.2|615
1637164730000|2021-11-17 15:58:50|1148.4||1148.4||1148.6||1148.4||0
1637164740000|2021-11-17 15:59:00|1148.6||1148.6||1148.6||1148.4||852
1637164750000|2021-11-17 15:59:10|1148.4|1148.4|1148.4|1148.2|1148.4|1148.4|1148.4|1148.2|0
1637164780000|2021-11-17 15:59:40|1148.6|1148.4|1148.6|1148.2|1148.8|1148.4|1148.4|1148.2|8227
1637164790000|2021-11-17 15:59:50|1148.4|1148|1148|1147.6|1148.4|1148|1148|1147.6|7683
1637164800000|2021-11-17 16:00:00||1147.8||1147.8||1147.8||1147.8|0
1637164810000|2021-11-17 16:00:10||1147.6||1147.6||1147.6||1147.6|1
1637164820000|2021-11-17 16:00:20|1147.8|1147.8|1148|1147.6|1148|1147.8|1147.8|1147.6|1638
1637164830000|2021-11-17 16:00:30||1147.8||1147.8||1147.8||1147.8|0
1637164840000|2021-11-17 16:00:40|1148.2|1148|1148.2|1148|1148.4|1148.2|1148|1147.8|2596
1637164850000|2021-11-17 16:00:50|1148|1147.8|1147.2|1147|1148|1147.8|1147|1146.8|11771
1637164860000|2021-11-17 16:01:00|1147|1146.8|1146.4|1146.2|1147|1146.8|1146.2|1146|3904
1637164870000|2021-11-17 16:01:10|1146.8|1146|1147.4|1147.2|1147.6|1147.2|1146.4|1146|11852
1637164880000|2021-11-17 16:01:20|1147.2|1147|1147|1146.6|1147.2|1147|1147|1146.6|2477
1637164890000|2021-11-17 16:01:30|1147.2|1146.8|1146.6|1146.4|1147.4|1147|1146.4|1146|35828
1637164900000|2021-11-17 16:01:40|1146.8|1146.6|1146.6|1146.4|1146.8|1146.6|1146.6|1146.4|2071
1637164910000|2021-11-17 16:01:50|1146.8|1146.6|1146.8|1146.4|1147.2|1146.8|1146.6|1146.4|16644
1637164920000|2021-11-17 16:02:00|1146.6|1146.6|1147|1146.8|1147|1146.8|1146.6|1146.6|1611
1637164930000|2021-11-17 16:02:10|1147.2|1146.6|1147.2|1147|1147.4|1147|1147.2|1146.6|9588
1637164940000|2021-11-17 16:02:20|1147|1146.8|1147|1146.6|1147|1146.8|1147|1146.6|3469
1637164950000|2021-11-17 16:02:30|1146.8|1146.4|1146.6|1146.4|1146.8|1146.4|1146.6|1146.4|1944
1637164960000|2021-11-17 16:02:40|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|2592
1637164970000|2021-11-17 16:02:50|1146.2|1146|1146.2|1146|1146.2|1146|1146.2|1146|1153
1637164980000|2021-11-17 16:03:00|1146.4|1146.2|1146|1145.6|1146.4|1146.2|1146|1145.6|5008
1637164990000|2021-11-17 16:03:10|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|1276
1637165000000|2021-11-17 16:03:20|||||||||215
1637165020000|2021-11-17 16:03:40|1146.2|1145.8|1146.2|1146|1146.2|1146|1146|1145.8|6139
1637165030000|2021-11-17 16:03:50|1146.4|1145.8|1146|1145.8|1146.4|1145.8|1146|1145.6|6708
1637165040000|2021-11-17 16:04:00|1145.8|1145.6|1146|1145.8|1146|1145.8|1145.6|1145.4|1382
1637165050000|2021-11-17 16:04:10|1145.8|1145.4|1145.6|1145.2|1145.8|1145.4|1145.4|1145.2|14034
1637165070000|2021-11-17 16:04:30||1145.4||1145.4||1145.4||1145.4|700
1637165080000|2021-11-17 16:04:40|1145.4|1145.2|1145.4|1145.2|1145.6|1145.4|1145.4|1145.2|2894
1637165090000|2021-11-17 16:04:50|1145.6|1145.4|1145.4|1145.2|1145.6|1145.4|1145.4|1145.2|0
1637165100000|2021-11-17 16:05:00|1145.2|1145|1145.2|1145|1145.2|1145|1145|1144.6|4649
1637165110000|2021-11-17 16:05:10|1145|1144.8|1145.2|1145|1145.2|1145|1145|1144.8|16827
1637165120000|2021-11-17 16:05:20|1145|1144.8|1145|1144.8|1145.2|1144.8|1145|1144.8|2657
1637165130000|2021-11-17 16:05:30|1145.2|1145|1145.4|1145.2|1145.8|1145.4|1145|1144.8|21533
1637165140000|2021-11-17 16:05:40|1145.6|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|500
1637165150000|2021-11-17 16:05:50|1145.4|1145.4|1145.6|1145.4|1145.6|1145.4|1145.4|1145.2|522
1637165160000|2021-11-17 16:06:00|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|3832
1637165170000|2021-11-17 16:06:10|1146|1145.8|1146.2|1145.8|1146.2|1145.8|1146|1145.8|10929
1637165190000|2021-11-17 16:06:30|1146.4|1146|1146.4|1146.2|1147|1146.8|1146.2|1145.8|19783
1637165200000|2021-11-17 16:06:40|1146.2|1145.8|1146.4|1146.2|1146.4|1146.2|1146|1145.8|4475
1637165210000|2021-11-17 16:06:50|1146.6||1146.4||1146.6||1146.4||1495
1637165220000|2021-11-17 16:07:00|1146.6|1146.4|1146.4|1146|1146.6|1146.4|1146.2|1146|4871
1637165230000|2021-11-17 16:07:10|1146.2|1146.2|1146.4|1146|1146.4|1146.2|1146.2|1146|3150
1637165240000|2021-11-17 16:07:20||1146.2||1146.2||1146.2||1146.2|888
1637165250000|2021-11-17 16:07:30|1146.2|1146|1146.2|1146|1146.2|1146|1146|1145.8|7447
1637165270000|2021-11-17 16:07:50|1146|1145.8|1145.8|1145.4|1146.2|1145.8|1145.4|1145|7134
1637165280000|2021-11-17 16:08:00|1146|1145.6|1145.8|1145.6|1146|1145.8|1145.8|1145.4|3233
1637165290000|2021-11-17 16:08:10|1146|1145.8|1146.2|1145.8|1146.2|1146|1145.8|1145.6|2975
1637165300000|2021-11-17 16:08:20||1146||1146||1146||1145.8|0
1637165310000|2021-11-17 16:08:30|1146.4|1146.2|1146.6|1146.2|1146.6|1146.4|1146.4|1146.2|0
1637165320000|2021-11-17 16:08:40|1146.8|1146.4|1146.6|1146.4|1146.8|1146.4|1146.6|1146.4|2501
1637165330000|2021-11-17 16:08:50|1146.8||1146.6||1146.8||1146.6||500
1637165340000|2021-11-17 16:09:00|1146.8|1146.2|1146.6|1146.2|1146.8|1146.2|1146.2|1146|4520
1637165360000|2021-11-17 16:09:20|1146.8|1146.4|1146.8|1146.6|1146.8|1146.6|1146.8|1146.4|1129
1637165370000|2021-11-17 16:09:30|1147|1146.8|1147|1146.8|1147.2|1146.8|1147|1146.8|0
1637165380000|2021-11-17 16:09:40|1147.2|1147|1147.2|1147|1147.4|1147|1147.2|1147|1514
1637165390000|2021-11-17 16:09:50|1147.4|1147.2|1147.4|1147.2|1147.6|1147.2|1147.2|1147|2652
1637165400000|2021-11-17 16:10:00|1147.2|1147|1147.2|1147|1147.2|1147|1147.2|1147|500
1637165410000|2021-11-17 16:10:10|1147.4|1147.2|1147.2|1147|1147.4|1147.2|1147.2|1147|1396
1637165420000|2021-11-17 16:10:20|||||||||80
1637165450000|2021-11-17 16:10:50|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|1997
1637165460000|2021-11-17 16:11:00|1147.6|1147.4|1147.4|1147.2|1147.8|1147.6|1147.2|1147|79879
1637165470000|2021-11-17 16:11:10|1147.6|1147|1146.8|1146.4|1147.6|1147|1146.6|1146.4|9937
1637165480000|2021-11-17 16:11:20|1146.6|1146.2|1146.4|1146.2|1146.6|1146.2|1146.4|1146.2|0
1637165490000|2021-11-17 16:11:30|1146.6|1146.4|1146.6|1146.4|1146.6|1146.4|1146.4|1146.4|121
1637165500000|2021-11-17 16:11:40|1146.8|1146.2|1146.8|1146.6|1146.8|1146.6|1146.8|1146.2|1060
1637165510000|2021-11-17 16:11:50|1146.6|1146.4|1147|1146.6|1147|1146.8|1146.6|1146.4|6890
1637165520000|2021-11-17 16:12:00|1147.2|1146.8|1147.4|1147.2|1147.4|1147.2|1147.2|1146.8|1719
1637165530000|2021-11-17 16:12:10|1147.6|1147|1147.6|1147.2|1147.6|1147.2|1147.6|1147|0
1637165540000|2021-11-17 16:12:20|1147.8|1147.4|1147.6|1147.4|1147.8|1147.4|1147.6|1147.4|1766
1637165550000|2021-11-17 16:12:30|1147.4|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147.2|3543
1637165560000|2021-11-17 16:12:40||1147.4||1147.4||1147.4||1147.2|0
1637165570000|2021-11-17 16:12:50|1147.8|1147.2|1147.8|1147.4|1147.8|1147.4|1147.8|1147.2|0
1637165580000|2021-11-17 16:13:00|1147.6|1147.2|1147.4|1147.2|1147.6|1147.2|1147.4|1147.2|7737
1637165600000|2021-11-17 16:13:20|1147.6|1147.4|1148|1147.6|1148|1147.6|1147.6|1147.2|2372
1637165620000|2021-11-17 16:13:40|1148.2|1147.8|1148.2|1148|1148.2|1148|1148.2|1147.8|2463
1637165630000|2021-11-17 16:13:50|1148|1147.8|1148.2|1148|1148.4|1148|1148|1147.8|7178
1637165640000|2021-11-17 16:14:00|1148|1147.8|1148.2|1148|1148.2|1148|1148|1147.8|7671
1637165660000|2021-11-17 16:14:20|1148.4|1148.2|1148.4|1148.2|1148.6|1148.2|1148.4|1148.2|939
1637165670000|2021-11-17 16:14:30|1148.6||1148.4||1148.6||1148.4||1361
1637165700000|2021-11-17 16:15:00|1148.2|1148|1148.4|1148.2|1148.4|1148.2|1148.2|1148|7803
1637165710000|2021-11-17 16:15:10|1148.6|1148.4|1148.6|1148.4|1148.6|1148.4|1148.6|1148.4|2914
1637165720000|2021-11-17 16:15:20|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|0
1637165730000|2021-11-17 16:15:30|1149|1148.8|1149|1148.8|1149|1148.8|1149|1148.6|3408
1637165740000|2021-11-17 16:15:40|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|577
1637165760000|2021-11-17 16:16:00|1148|1147.8|1147.4|1147.2|1148|1147.8|1147.4|1147.2|62364
1637165780000|2021-11-17 16:16:20|1147.6|1147.4|1147.4|1147.2|1147.6|1147.4|1147.4|1147.2|3067
1637165850000|2021-11-17 16:17:30|1147.2|1147|1147.4|1147.2|1147.4|1147.2|1147.2|1147|5615
1637165870000|2021-11-17 16:17:50|1147.2|1147|1147.2|1147|1147.2|1147|1147.2|1147|1485
1637165880000|2021-11-17 16:18:00|||||||||345
1637165900000|2021-11-17 16:18:20|1147.4|1147.2|1147.4|1147.2|1147.6|1147.4|1147.4|1147|4718
1637165910000|2021-11-17 16:18:30|1147.6||1147.4||1147.6||1147.4||1451
1637165920000|2021-11-17 16:18:40|1147.2|1147|1147.2|1147|1147.2|1147|1147.2|1147|3547
1637165930000|2021-11-17 16:18:50|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|759
1637165940000|2021-11-17 16:19:00|1147.6|1147.4|1147.6|1147.4|1147.6|1147.4|1147.6|1147.2|1619
1637165950000|2021-11-17 16:19:10|1147.4|1147.2|1147|1146.8|1147.4|1147.2|1147|1146.8|18676
1637165960000|2021-11-17 16:19:20|1146.8|1146.6|1147.2|1147|1147.2|1147|1146.8|1146.6|40413
1637165980000|2021-11-17 16:19:40|1147.4|1147.2|1147.6|1147.4|1147.6|1147.4|1147.4|1147.2|6770
1637166000000|2021-11-17 16:20:00|1147.8|1147.6|1147.6|1147.4|1147.8|1147.6|1147.6|1147.2|10079
1637166010000|2021-11-17 16:20:10|1147.8|1147.6|1147.8|1147.6|1148|1147.8|1147.8|1147.6|10020
1637166020000|2021-11-17 16:20:20|1148|1147.4|1147.8|1147.6|1148|1147.6|1147.6|1147.4|5148
1637166030000|2021-11-17 16:20:30|1148|1147.4|1148|1147.8|1148|1147.8|1148|1147.4|6525
1637166040000|2021-11-17 16:20:40|1147.8|1147.6|1147.8|1147.6|1147.8|1147.6|1147.8|1147.6|2396
1637166050000|2021-11-17 16:20:50|1147.6|1147.4|1147.6|1147.4|1147.8|1147.4|1147.6|1147.4|838
1637166070000|2021-11-17 16:21:10|1147.4|1147.2|1146.8|1146.6|1147.4|1147.2|1146.6|1146.4|16434
1637166080000|2021-11-17 16:21:20|1147|1146.8|1146.6|1146.4|1147|1146.8|1146.6|1146.4|4755
1637166090000|2021-11-17 16:21:30|||||||||91
1637166100000|2021-11-17 16:21:40|1146.8|1146.6|1146.6|1146.4|1146.8|1146.6|1146.6|1146.4|23333
1637166110000|2021-11-17 16:21:50|1146.4|1146|1146.8|1146.6|1146.8|1146.6|1146.2|1146|11572
1637166120000|2021-11-17 16:22:00|1146.6|1146.4|1146.8|1146.6|1146.8|1146.6|1146.6|1146.4|2739
1637166130000|2021-11-17 16:22:10|1146.6|1146.4|1146.6|1146.4|1146.6|1146.4|1146.6|1146.4|4374
1637166150000|2021-11-17 16:22:30|1146.4|1146.2|1146.2|1146|1146.4|1146.2|1146|1145.8|3205
1637166160000|2021-11-17 16:22:40|||||||||2183
1637166170000|2021-11-17 16:22:50|1146|1145.8|1146|1145.6|1146|1145.8|1145.8|1145.6|2604
1637166180000|2021-11-17 16:23:00|1145.8||1145.8||1145.8||1145.8||0
1637166190000|2021-11-17 16:23:10|1146|1145.8|1145.8|1145.6|1146|1145.8|1145.8|1145.6|1221
1637166200000|2021-11-17 16:23:20|1145.6|1145.4|1145.4|1145.2|1145.8|1145.4|1145.4|1145|7590
1637166230000|2021-11-17 16:23:50|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|2549
1637166240000|2021-11-17 16:24:00|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|1145.8|1145.4|2718
1637166250000|2021-11-17 16:24:10|1146|1145.8|1146|1145.8|1146.2|1145.8|1145.8|1145.6|13832
1637166260000|2021-11-17 16:24:20|1146.2||1146||1146.2||1146||0
1637166270000|2021-11-17 16:24:30|1146.2|1146|1146.4|1146.2|1146.4|1146.2|1146.2|1146|10743
1637166280000|2021-11-17 16:24:40|1146.2|1146|1146.2|1146|1146.4|1146|1146.2|1146|539
1637166290000|2021-11-17 16:24:50|1146.4|1146.2|1146.4|1146|1146.4|1146.2|1146.2|1146|985
1637166300000|2021-11-17 16:25:00|1146.6|1146.2|1146.6|1146.4|1146.6|1146.4|1146.6|1146|6421
1637166310000|2021-11-17 16:25:10|1146.8|1146.6|1146.6|1146.2|1146.8|1146.6|1146.6|1146.2|10165
1637166320000|2021-11-17 16:25:20||1146.4||1146.4||1146.4||1146.4|0
1637166330000|2021-11-17 16:25:30|1146.8|1146.6|1146.6|1146.4|1146.8|1146.6|1146.6|1146.4|2318
1637166340000|2021-11-17 16:25:40|1146.8|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|5031
1637166360000|2021-11-17 16:26:00|1146.4|1146.2|1146.8|1146.6|1146.8|1146.6|1146.4|1146.2|8521
1637166370000|2021-11-17 16:26:10|||||||||952
1637166380000|2021-11-17 16:26:20|1146.6|1146.4|1147|1146.8|1147|1146.8|1146.4|1146.2|6369
1637166390000|2021-11-17 16:26:30|1147.2|1146.6|1147.2|1147|1147.2|1147|1147|1146.6|6289
1637166410000|2021-11-17 16:26:50|||||||||1149
1637166420000|2021-11-17 16:27:00|1147.4|1147.2|1146.8|1146.6|1147.4|1147.2|1146.8|1146.6|13276
1637166430000|2021-11-17 16:27:10|1147|1146.4|1146.8|1146.6|1147|1146.6|1146.8|1146.4|2950
1637166440000|2021-11-17 16:27:20|||||||||2492
1637166450000|2021-11-17 16:27:30|1147|1146.8|1147|1146.8|1147|1146.8|1147|1146.6|305
1637166470000|2021-11-17 16:27:50|||||||||449
1637166480000|2021-11-17 16:28:00|1146.8|1146.6|1146.8|1146.6|1147|1146.8|1146.6|1146.4|14005
1637166490000|2021-11-17 16:28:10|||||||||595
1637166510000|2021-11-17 16:28:30|1146.6|1146|1146|1145.8|1146.6|1146.2|1146|1145.6|14964
1637166520000|2021-11-17 16:28:40|1146.2|1146|1146.4|1146.2|1146.6|1146.2|1146.2|1146|10165
1637166530000|2021-11-17 16:28:50|1146.2|1146|1145.4|1145.2|1146.2|1146|1145.4|1145|19939
1637166540000|2021-11-17 16:29:00|1145.2|1145|1144.8|1144.4|1145.2|1145|1144.6|1144.4|2465
1637166550000|2021-11-17 16:29:10|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|7654
1637166570000|2021-11-17 16:29:30|1144.6|1144.2|1144.6|1144.4|1144.8|1144.6|1144.4|1144.2|9823
1637166580000|2021-11-17 16:29:40|1144.4|1144.2|1144.4|1144|1144.6|1144.4|1144.4|1144|4685
1637166590000|2021-11-17 16:29:50|1144.2|1143.8|1143.8|1143.4|1144.2|1143.8|1143.8|1143.4|5316
1637222420000|2021-11-18 08:00:20|1142.8|1140.4|1144.6|1143.8|1148|1145.4|1142.8|1140.4|16603
1637222430000|2021-11-18 08:00:30|1144.8|1144.6|1146.2|1145.2|1146.2|1145.2|1144.4|1143.6|2708
1637222440000|2021-11-18 08:00:40|1146.4|1145.4|1144.8|1144|1146.4|1145.6|1144.8|1144|1485
1637222450000|2021-11-18 08:00:50|1145.2|1144.2|1145.2|1144.2|1145.2|1144.4|1145.2|1144.2|0
1637222460000|2021-11-18 08:01:00|1145|1144.4|1143.6|1142.8|1145|1144.8|1143.6|1142.8|3927
1637222470000|2021-11-18 08:01:10|1143.4|1142.4|1141.8|1140.6|1143.4|1142.8|1141.2|1140.2|8089
1637222480000|2021-11-18 08:01:20|1142.2|1140.8|1143.4|1142.2|1143.6|1142.4|1142.2|1140.8|3271
1637222490000|2021-11-18 08:01:30|1143.6||1143.6||1143.6||1143.6||0
1637222510000|2021-11-18 08:01:50|1143.8|1142.4|1144.4|1143.4|1144.6|1143.8|1143.8|1142.4|1736
1637222520000|2021-11-18 08:02:00|1144.6|1143.6|1144.8|1144|1145|1144.4|1143.8|1143|3280
1637222530000|2021-11-18 08:02:10|1144.6|1144.2|1143.2|1142.2|1144.8|1144.2|1143.2|1142.2|2083
1637222540000|2021-11-18 08:02:20|1143|1142|1142.6|1141.6|1143.2|1142.2|1142.6|1141.6|647
1637222550000|2021-11-18 08:02:30|1142.8|1141.4|1142.6|1141.6|1142.8|1141.8|1142.6|1141.4|0
1637222560000|2021-11-18 08:02:40|1142.4|1141.4|1142.4|1142|1142.6|1142|1142.4|1141.4|500
1637222570000|2021-11-18 08:02:50|1142.2|1141.8|1143.2|1142.4|1143.4|1143|1142.2|1141.4|1436
1637222580000|2021-11-18 08:03:00|1143|1142.2|1143.2|1142.4|1143.2|1142.4|1142.8|1141.8|0
1637222590000|2021-11-18 08:03:10||1142.2||1142||1142.2||1142|0
1637222600000|2021-11-18 08:03:20|1143|1141.8|1142.4|1141.6|1143|1141.8|1142|1141.4|633
1637222610000|2021-11-18 08:03:30|1142.6|1141.8|1142.4|1141.6|1142.8|1142.6|1142.4|1141.4|746
1637222620000|2021-11-18 08:03:40|1142.6|1141.8|1142.8|1142|1143.4|1142.4|1142.4|1141.6|10223
1637222630000|2021-11-18 08:03:50|1143|1142.2|1143|1142.4|1143.2|1142.4|1142.2|1141.6|2339
1637222640000|2021-11-18 08:04:00|1142.8|1142.2|1143.2|1142.4|1143.4|1142.4|1142.6|1142|500
1637222650000|2021-11-18 08:04:10|1143|1142.2|1142.8|1141.8|1143.4|1142.4|1142.4|1141.6|1438
1637222660000|2021-11-18 08:04:20|1142.6|1142|1143.2|1142.2|1143.2|1142.2|1142.4|1142|218
1637222680000|2021-11-18 08:04:40|1143|1142.4|1142.4|1141.8|1143.2|1142.8|1142.4|1141.8|1811
1637222690000|2021-11-18 08:04:50|1142.6|1141.6|1142.8|1142|1143.4|1142.4|1142.4|1141.4|1000
1637222700000|2021-11-18 08:05:00|1142.6|1141.8|1144|1143.2|1144|1143.2|1142.4|1141.6|884
1637222710000|2021-11-18 08:05:10|1143.8|1143.4|1145|1144|1145|1144|1143.8|1143.4|7056
1637222720000|2021-11-18 08:05:20|1144.8|1143.6|1144.6|1143.6|1144.8|1144|1144.2|1143.6|2133
1637222730000|2021-11-18 08:05:30|1144.4|1143.8|1144.4|1143.6|1144.6|1144.2|1144.4|1143.6|937
1637222740000|2021-11-18 08:05:40|1144|1143.8|1143.8|1143.2|1145|1144.2|1143.8|1143.2|30712
1637222750000|2021-11-18 08:05:50|1144|1143.4|1144.4|1143.8|1144.4|1144|1144|1143.4|2952
1637222760000|2021-11-18 08:06:00|1144.2|1144|1144.4|1143.8|1144.8|1144.2|1144.2|1143.8|3573
1637222770000|2021-11-18 08:06:10|1144.2|1143.6|1144.2|1143.4|1144.2|1143.6|1144|1143.4|910
1637222780000|2021-11-18 08:06:20|1144.4|1143.6|1143.6|1142.8|1145|1144.8|1142|1141.6|138414
1637222790000|2021-11-18 08:06:30|1143.8|1143|1141.8|1141.4|1144.4|1143.6|1141.6|1141|26183
1637222800000|2021-11-18 08:06:40|1142|1141.6|1141.2|1140.4|1142.2|1141.8|1140.4|1140|13344
1637222810000|2021-11-18 08:06:50|1141.4|1140.6|1143.4|1142.8|1143.4|1142.8|1141.4|1140.6|7774
1637222820000|2021-11-18 08:07:00|1143.2|1143|1143.2|1142.6|1143.6|1143.2|1142.8|1142.4|2805
1637222830000|2021-11-18 08:07:10|1143.4||1143.4||1143.4||1143.4||0
1637222840000|2021-11-18 08:07:20|1144|1142.8|1144.6|1144.2|1144.8|1144.4|1143.8|1142.8|7860
1637222850000|2021-11-18 08:07:30|1144.8|1144.4|1146|1145.6|1146.2|1145.6|1144.6|1144.2|6733
1637222860000|2021-11-18 08:07:40|1145.8|1145.4|1146.2|1145.6|1146.2|1145.6|1145.4|1145|1983
1637222870000|2021-11-18 08:07:50|1146.4|1145.8|1146.4|1145.6|1147.2|1146.6|1146.4|1145.4|4276
1637222880000|2021-11-18 08:08:00||1145.8||1146||1146||1145.8|0
1637222890000|2021-11-18 08:08:10|1146.8|1146.2|1146.8|1146.2|1147|1146.2|1146.8|1146|0
1637222900000|2021-11-18 08:08:20|1147|1146.4|1148|1147.6|1148.2|1148|1147|1146.4|48447
1637222910000|2021-11-18 08:08:30|1148.2|1147.8|1148.2|1147.8|1148.6|1148|1148.2|1147.4|3312
1637222920000|2021-11-18 08:08:40|1148.4|1148|1148.8|1148.4|1149|1148.4|1148.4|1147.8|920
1637222930000|2021-11-18 08:08:50|1148.6|1148|1148.8|1148.2|1148.8|1148.2|1148|1147.4|40515
1637222940000|2021-11-18 08:09:00|1149|1148.4|1148.8|1148.6|1149|1148.6|1148.8|1148.2|500
1637222950000|2021-11-18 08:09:10|1148.6|1148.4|1148.6|1148|1148.6|1148.4|1148.6|1147.8|1765
1637222960000|2021-11-18 08:09:20|1148.4|1147.8|1147.8|1147|1148.4|1147.8|1147.8|1146.8|705
1637222970000|2021-11-18 08:09:30|1147.6|1146.8|1146.6|1146|1147.6|1146.8|1146.2|1145.6|7553
1637222980000|2021-11-18 08:09:40|1146.8|1146.2|1146.2|1145.6|1146.8|1146.4|1146.2|1145.6|6214
1637222990000|2021-11-18 08:09:50|1146.4|1145.8|1146.6|1145.8|1146.6|1145.8|1146.4|1145.8|0
1637223010000|2021-11-18 08:10:10||1146||1146||1146||1146|0
1637223020000|2021-11-18 08:10:20|1146.2|1145.8|1146.6|1146.2|1146.8|1146.4|1146|1145.8|4241
1637223030000|2021-11-18 08:10:30|1146.4|1146|1146.8|1146.2|1146.8|1146.2|1146.4|1146|221
1637223040000|2021-11-18 08:10:40|1146.6|1146|1146.8|1146.4|1146.8|1146.4|1146.4|1146|3159
1637223050000|2021-11-18 08:10:50|1146.6|1146.2|1146.6|1146.2|1146.8|1146.2|1146.2|1146|3580
1637223060000|2021-11-18 08:11:00|1146.4|1146|1146.4|1145.8|1146.4|1146|1146.2|1145.6|3100
1637223070000|2021-11-18 08:11:10|1146.6|1146|1146.2|1145.6|1146.6|1146|1145.8|1145.4|3366
1637223110000|2021-11-18 08:11:50|1146.4|1145.8|1145.8|1145.4|1146.4|1146|1145.6|1145.4|4796
1637223120000|2021-11-18 08:12:00|1146|1145.6|1144.6|1144.2|1146|1145.6|1144.6|1144|3267
1637223130000|2021-11-18 08:12:10|1144.4|1144|1145|1144.6|1145|1144.6|1144.4|1144|1926
1637223150000|2021-11-18 08:12:30|1145.4|1144.8|1145.6|1145|1145.6|1145|1145.4|1144.8|347
1637223170000|2021-11-18 08:12:50|1145.4||1145.6||1145.6||1145.4||0
1637223200000|2021-11-18 08:13:20|1145.8||1145.8||1145.8||1145.8||0
1637223210000|2021-11-18 08:13:30|1145.6||1145.6||1145.6||1145.6||0
1637223220000|2021-11-18 08:13:40|1145.8||1145.8||1145.8||1145.8||0
1637223230000|2021-11-18 08:13:50|1146|1145.2|1146|1145.4|1146|1145.4|1146|1145.2|0
1637223240000|2021-11-18 08:14:00|1145.8|1145.2|1144|1143.6|1145.8|1145.2|1144|1143.4|8871
1637223250000|2021-11-18 08:14:10|1144.2|1143.8|1145|1144|1145|1144|1144.2|1143.8|0
1637223260000|2021-11-18 08:14:20|1145.2|1144.4|1145|1144.6|1145.4|1144.6|1145|1144.4|0
1637223270000|2021-11-18 08:14:30|1145.2||1145.2||1145.2||1145.2||0
1637223280000|2021-11-18 08:14:40|1145||1145||1145||1145||0
1637223290000|2021-11-18 08:14:50|1145.2|1144.4|1144.6|1144|1145.2|1144.4|1144.6|1144|1443
1637223300000|2021-11-18 08:15:00|1144.4|1143.8|1144.6|1144.4|1145|1144.4|1144.2|1143.8|577
1637223310000|2021-11-18 08:15:10|1145|1144.6|1145|1144.8|1145.2|1144.8|1145|1144.6|1232
1637223320000|2021-11-18 08:15:20|1144.8|1144.6|1144.8|1144.4|1144.8|1144.6|1144.6|1144.4|1503
1637223330000|2021-11-18 08:15:30|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.2|1144|2372
1637223340000|2021-11-18 08:15:40||1144||1144.2||1144.2||1144|0
1637223350000|2021-11-18 08:15:50|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|165
1637223360000|2021-11-18 08:16:00|1145.2|1144.4|1145|1144.4|1145.2|1144.4|1145|1144.4|0
1637223370000|2021-11-18 08:16:10|1144.8|1144.6|1144.8|1144.4|1144.8|1144.6|1144.6|1144.4|1154
1637223380000|2021-11-18 08:16:20|1145|1144.6|1145.8|1145.2|1146|1145.4|1145|1144.6|6063
1637223390000|2021-11-18 08:16:30|1145.2|1145|1145.6|1145.2|1145.6|1145.2|1145.2|1145|5361
1637223400000|2021-11-18 08:16:40|1145.4|1145|1145|1144.4|1145.4|1145|1144.8|1144.4|4060
1637223410000|2021-11-18 08:16:50|1144.8|1144.6|1144.8|1144.2|1144.8|1144.6|1144.4|1143.6|1480
1637223430000|2021-11-18 08:17:10|1144.6|1144|1144.6|1144.2|1144.8|1144.2|1144.2|1143.8|400
1637223440000|2021-11-18 08:17:20|1144.8|1144.4|1145.4|1144.8|1145.4|1144.8|1144.8|1144.4|1082
1637223450000|2021-11-18 08:17:30|1145.6|1145|1145.6|1145.2|1145.6|1145.2|1145.6|1145|630
1637223470000|2021-11-18 08:17:50|1145.8|1145.4|1146|1145.6|1146|1145.6|1145.8|1145.4|250
1637223480000|2021-11-18 08:18:00|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.4|1145|2752
1637223490000|2021-11-18 08:18:10|1145.6|1145.2|1145.8|1145.4|1146|1145.6|1145.6|1145.2|360
1637223500000|2021-11-18 08:18:20|1146||1146||1146||1145.8||0
1637223510000|2021-11-18 08:18:30|1145.8||1145.8||1145.8||1145.8||0
1637223520000|2021-11-18 08:18:40|1146|1145.6|1147.2|1146.6|1147.2|1146.6|1146|1145.6|5555
1637223530000|2021-11-18 08:18:50|1147|1146.4|1146.8|1146.4|1147.2|1146.4|1146.4|1146.2|1611
1637223540000|2021-11-18 08:19:00|1146.6|1146.2|1146.6|1146.2|1146.6|1146.4|1146.4|1146.2|749
1637223550000|2021-11-18 08:19:10|1146.4|1146|1146|1145.4|1146.4|1146|1146|1145.4|1541
1637223570000|2021-11-18 08:19:30|1145.8|1145.2|1145.4|1145|1145.8|1145.2|1145.4|1145|0
1637223580000|2021-11-18 08:19:40||1144.8||1144.8||1144.8||1144.6|0
1637223590000|2021-11-18 08:19:50|1145.2|1144.6|1145.2|1144.6|1145.2|1144.8|1144.6|1144|2623
1637223600000|2021-11-18 08:20:00|1145.4|1144.8|1145|1144.6|1145.8|1145.4|1145|1144.6|4703
1637223610000|2021-11-18 08:20:10|1145.2|1144.8|1145.4|1144.8|1145.4|1145|1145.2|1144.8|225
1637223620000|2021-11-18 08:20:20|1145.2|1144.6|1145|1144.6|1145.2|1144.6|1145|1144.6|0
1637223630000|2021-11-18 08:20:30|1145.2|1144.8|1145.4|1145|1145.4|1145|1145.2|1144.8|154
1637223640000|2021-11-18 08:20:40||1144.8||1145.2||1145.2||1144.8|0
1637223650000|2021-11-18 08:20:50|1145.6|1145.4|1145.6|1145.4|1145.8|1145.4|1145.6|1145.4|201
1637223660000|2021-11-18 08:21:00|1145.4|1145.2|1145.6|1144.8|1145.6|1145.2|1144.8|1144.6|2337
1637223670000|2021-11-18 08:21:10|1145.8|1145|1146.6|1146|1146.6|1146|1145.8|1145|2380
1637223680000|2021-11-18 08:21:20|1146.4||1146.6||1146.6||1146.4||0
1637223690000|2021-11-18 08:21:30|1146.4|1145.8|1146|1145.6|1146.4|1145.8|1145.8|1145.4|1027
1637223710000|2021-11-18 08:21:50|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.6|452
1637223720000|2021-11-18 08:22:00|1146.2|1145.8|1146.2|1145.6|1146.2|1145.8|1146|1145.6|697
1637223730000|2021-11-18 08:22:10|1146.4|1145.8|1145.8|1145.4|1146.4|1146|1145.6|1145.2|1824
1637223740000|2021-11-18 08:22:20|1146|1145.6|1146|1145.6|1146|1145.8|1146|1145.6|700
1637223750000|2021-11-18 08:22:30|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|347
1637223760000|2021-11-18 08:22:40|1146.6|1146.2|1147|1146.6|1147|1146.6|1146.4|1146.2|7765
1637223770000|2021-11-18 08:22:50|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.4|1146.2|1104
1637223780000|2021-11-18 08:23:00|1146.4|1146|1146|1145.6|1146.4|1146|1145.8|1145.6|1730
1637223790000|2021-11-18 08:23:10|1145.8|1145.4|1146|1145.6|1146|1145.6|1145.6|1145.2|787
1637223800000|2021-11-18 08:23:20|1145.8|1145.4|1145.8|1145.4|1146|1145.6|1145.8|1145.2|0
1637223810000|2021-11-18 08:23:30|1145.6|1145.6|1146|1145.6|1146|1145.6|1145.6|1145.4|173
1637223820000|2021-11-18 08:23:40|1145.8|1145.4|1146.6|1146|1146.6|1146|1145.8|1145.4|3693
1637223830000|2021-11-18 08:23:50|1146.8|1146.2|1146.4|1146|1146.8|1146.2|1146.4|1146|0
1637223850000|2021-11-18 08:24:10|1146.6|1146.2|1146.8|1146.2|1146.8|1146.2|1146.6|1146.2|614
1637223860000|2021-11-18 08:24:20|1146.6|1146|1146.8|1146.2|1146.8|1146.2|1146.6|1146|1000
1637223870000|2021-11-18 08:24:30|1146.6|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|2000
1637223880000|2021-11-18 08:24:40|1146.4|1146|1146.4|1146|1146.4|1146|1146|1145.8|1439
1637223900000|2021-11-18 08:25:00||1145.8||1145.8||1146||1145.8|0
1637223910000|2021-11-18 08:25:10|1146.2|1146|1145.4|1144.6|1146.2|1146|1145.2|1144.6|6727
1637223920000|2021-11-18 08:25:20|1145.2|1144.8|1145.8|1145.4|1145.8|1145.4|1145|1144.8|1284
1637223930000|2021-11-18 08:25:30|1146||1146||1146||1146||0
1637223940000|2021-11-18 08:25:40|1146.2|1145.6|1146.2|1145.8|1146.4|1146|1146|1145.6|207
1637223960000|2021-11-18 08:26:00|1146.4|1146|1146.8|1146.2|1146.8|1146.2|1146.4|1146|1166
1637223970000|2021-11-18 08:26:10|1147||1147||1147||1147||0
1637223980000|2021-11-18 08:26:20|1146.8||1146.8||1146.8||1146.8||0
1637223990000|2021-11-18 08:26:30|1146.6|1146.4|1146.8|1146.2|1147|1146.6|1146.6|1146.2|2419
1637224000000|2021-11-18 08:26:40|1146.6|1146|1146.4|1146.2|1146.6|1146.2|1146.4|1146|1750
1637224010000|2021-11-18 08:26:50|1146.2|1146|1146.4|1146.2|1146.4|1146.2|1146.2|1146|824
1637224040000|2021-11-18 08:27:20|1146.6|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.4|201
1637224080000|2021-11-18 08:28:00|1146.6|1146.6|1146.4|1146.2|1146.8|1146.6|1146.4|1146.2|1143
1637224090000|2021-11-18 08:28:10|1146.2|1146|1146|1145.8|1146.2|1146|1146|1145.8|2232
1637224100000|2021-11-18 08:28:20|1146.2|1146|1146.8|1146.2|1147|1146.2|1146.2|1146|818
1637224110000|2021-11-18 08:28:30|1146.6|1146.4|1147.2|1147|1147.4|1147|1146.6|1146.4|955
1637224120000|2021-11-18 08:28:40|1147.4||1147.4||1147.4||1147.4||0
1637224130000|2021-11-18 08:28:50|1147.2||1147.2||1147.2||1147.2||0
1637224140000|2021-11-18 08:29:00|1147.4|1147.2|1147.6|1147.2|1148|1147.6|1147.4|1147|2850
1637224150000|2021-11-18 08:29:10|1147.4|1147|1147.4|1147|1147.6|1147.2|1147.2|1147|1432
1637224200000|2021-11-18 08:30:00|1147.2|1147.2|1147.2|1146.8|1147.2|1147.2|1146.8|1146.6|5019
1637224210000|2021-11-18 08:30:10|1147|1147|1147.4|1147|1147.6|1147|1147|1147|521
1637224230000|2021-11-18 08:30:30|1147.2|1147.2|1147.4|1147|1147.4|1147.2|1147.2|1147|700
1637224240000|2021-11-18 08:30:40|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1146.8|1146.6|1995
1637224260000|2021-11-18 08:31:00|1146.8|1146.4|1147.2|1146.6|1147.2|1146.8|1146.8|1146.4|1925
1637224270000|2021-11-18 08:31:10|1147.4|1146.8|1147.4|1147.2|1147.6|1147.2|1147.4|1146.8|346
1637224280000|2021-11-18 08:31:20||1147||1147.2||1147.2||1147|0
1637224290000|2021-11-18 08:31:30|1147.2|1147|1147|1146.6|1147.2|1147.2|1147|1146.6|1345
1637224300000|2021-11-18 08:31:40||1146.8||1146.6||1146.8||1146.6|0
1637224310000|2021-11-18 08:31:50|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.6|213
1637224320000|2021-11-18 08:32:00|1147|1146.6|1147|1146.8|1147|1146.8|1147|1146.6|0
1637224330000|2021-11-18 08:32:10|1147.2|1146.6|1147.2|1146.8|1147.2|1147|1147|1146.6|4291
1637224360000|2021-11-18 08:32:40|1147|1146.6|1147.2|1147|1147.2|1147|1146.8|1146.6|2726
1637224370000|2021-11-18 08:32:50|1147.4|1147.2|1148|1147.4|1148|1147.4|1147.4|1147.2|2023
1637224380000|2021-11-18 08:33:00|1147.8||1147.8||1147.8||1147.8||0
1637224390000|2021-11-18 08:33:10|1148|1147.2|1147.4|1147.2|1148|1147.2|1147.4|1147.2|1224
1637224400000|2021-11-18 08:33:20|1147.6|1147.4|1147.6|1147.4|1148|1147.8|1147.6|1147.4|2940
1637224410000|2021-11-18 08:33:30|1147.8|1147.6|1147.8|1147.4|1147.8|1147.6|1147.8|1147.4|27
1637224430000|2021-11-18 08:33:50|1148|1147.6|1147.8|1147.6|1148|1147.8|1147.8|1147.6|1659
1637224440000|2021-11-18 08:34:00|1147.6|1147.4|1147.4|1147.2|1147.6|1147.4|1147.2|1147|1859
1637224450000|2021-11-18 08:34:10|1147.6|1147.4|1147.6|1147|1147.8|1147.6|1147.2|1147|17914
1637224460000|2021-11-18 08:34:20|1147.4|1147.2|1147|1146.6|1147.6|1147.2|1146.8|1146.6|4398
1637224470000|2021-11-18 08:34:30|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.4|1146|2037
1637224480000|2021-11-18 08:34:40|1146.8|1146.4|1146.6|1146.2|1146.8|1146.6|1146.6|1146.2|500
1637224490000|2021-11-18 08:34:50|1146.8|1146.4|1146.8|1146.6|1146.8|1146.6|1146.8|1146.4|565
1637224500000|2021-11-18 08:35:00|1147|1146.8|1147.2|1146.8|1147.4|1146.8|1147|1146.8|202
1637224520000|2021-11-18 08:35:20|1147||1147||1147||1147||0
1637224540000|2021-11-18 08:35:40|1147.2||1147.2||1147.2||1147||1068
1637224570000|2021-11-18 08:36:10|1147|1147|1147|1146.8|1147|1147|1147|1146.8|514
1637224580000|2021-11-18 08:36:20|1146.8|1146.6|1147.4|1147|1147.6|1147.2|1146.2|1146|50215
1637224600000|2021-11-18 08:36:40||1147.2||1147||1147.2||1147|0
1637224610000|2021-11-18 08:36:50|1147.2|1147.2|1147.4|1147|1147.6|1147.2|1147.2|1147|1050
1637224620000|2021-11-18 08:37:00|1147.2|1146.8|1147.4|1147|1147.6|1147|1147|1146.6|3680
1637224630000|2021-11-18 08:37:10|1147.2|1147.2|1147.2|1146.8|1147.4|1147.2|1147|1146.6|1624
1637224640000|2021-11-18 08:37:20|1147.4|1147|1147.2|1147|1147.4|1147.2|1147.2|1146.8|970
1637224650000|2021-11-18 08:37:30|1147.4||1147.4||1147.4||1147.4||0
1637224670000|2021-11-18 08:37:50|1147.6|1147.2|1147.8|1147.4|1147.8|1147.6|1147.6|1147.2|789
1637224680000|2021-11-18 08:38:00|1147.6|1147.2|1147.4|1147.2|1147.6|1147.2|1147.4|1147.2|1165
1637224690000|2021-11-18 08:38:10|1147.6||1147.6||1147.6||1147.6||0
1637224710000|2021-11-18 08:38:30||1147.4||1147.4||1147.4||1147.4|0
1637224720000|2021-11-18 08:38:40||1147.2||1147.4||1147.4||1147.2|324
1637224730000|2021-11-18 08:38:50|1147.8|1147.6|1147.6|1147.4|1147.8|1147.6|1147.6|1147.4|1331
1637224750000|2021-11-18 08:39:10|1147.8|1147.6|1148|1147.6|1148|1147.8|1147.8|1147.4|7373
1637224760000|2021-11-18 08:39:20|1148.4|1147.4|1148.4|1148|1148.4|1148.2|1148.4|1147.4|6968
1637224770000|2021-11-18 08:39:30|1148.6|1148.2|1149|1148.6|1149|1148.6|1148.6|1148.2|777
1637224780000|2021-11-18 08:39:40|1149.2|1148.8|1149|1148.8|1149.4|1149|1149|1148.8|5033
1637224790000|2021-11-18 08:39:50|1149.2|1149|1149.4|1149|1149.6|1149.2|1149|1148.8|4223
1637224800000|2021-11-18 08:40:00|1149.2|1148.8|1148.8|1148.4|1149.2|1148.8|1148.6|1148.4|2219
1637224810000|2021-11-18 08:40:10|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|872
1637224830000|2021-11-18 08:40:30|1148.4|1147.8|1148.2|1148|1148.8|1148.4|1148.2|1147.8|7354
1637224840000|2021-11-18 08:40:40|1148.4|1147.8|1148.2|1147.8|1148.4|1147.8|1148|1147.8|1020
1637224860000|2021-11-18 08:41:00|1148.4|1148|1148.8|1148.4|1148.8|1148.4|1148.4|1148|1975
1637224870000|2021-11-18 08:41:10|1148.6|1148.6|1149|1148.8|1149.4|1148.8|1148.6|1148.4|6237
1637224880000|2021-11-18 08:41:20|1148.8|1148.6|1148|1147.8|1148.8|1148.6|1148|1147.8|1581
1637224890000|2021-11-18 08:41:30|1147.8|1147.6|1147.6|1147.2|1147.8|1147.6|1147.6|1147.2|149
1637224900000|2021-11-18 08:41:40|1147.8|1147.4|1147.8|1147.4|1147.8|1147.6|1147.8|1147.4|243
1637224920000|2021-11-18 08:42:00|1148|1147.6|1148.4|1148|1148.4|1148|1148|1147.6|3220
1637224930000|2021-11-18 08:42:10|1148.6|1148.2|1148.4|1148.2|1148.6|1148.2|1148.4|1148|0
1637224940000|2021-11-18 08:42:20|1148.6|1148.4|1149|1148.6|1149|1148.6|1148.6|1148.4|600
1637224970000|2021-11-18 08:42:50|1148.8||1149||1149||1148.8||0
1637224980000|2021-11-18 08:43:00|1148.8|1148.4|1148.2|1147.8|1148.8|1148.4|1148.2|1147.8|2019
1637224990000|2021-11-18 08:43:10|1148.4|1148|1148.6|1148|1148.6|1148.2|1148.4|1148|262
1637225000000|2021-11-18 08:43:20||1148.2||1148||1148.2||1147.8|0
1637225010000|2021-11-18 08:43:30|1148.4|1148.2|1148|1147.6|1148.4|1148.2|1147.8|1147.6|1123
1637225020000|2021-11-18 08:43:40|1147.6|1147.4|1148.2|1147.6|1148.2|1147.8|1147.6|1147.4|8517
1637225030000|2021-11-18 08:43:50|1148||1148||1148||1147.8||226
1637225040000|2021-11-18 08:44:00|1148.2||1148.2||1148.2||1148.2||0
1637225050000|2021-11-18 08:44:10|1148||1148||1148||1148||0
1637225060000|2021-11-18 08:44:20|1147.8|1147.8|1148.4|1148.2|1148.4|1148.2|1147.6|1147.2|21751
1637225070000|2021-11-18 08:44:30|1148.2|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|1528
1637225090000|2021-11-18 08:44:50|1148|1147.6|1147.6|1147.2|1148|1147.6|1147.6|1147.2|1003
1637225100000|2021-11-18 08:45:00|1147.8|1147.4|1148.2|1147.8|1148.2|1147.8|1147.6|1147.4|292
1637225110000|2021-11-18 08:45:10|1148|1147.6|1148.2|1147.8|1148.4|1147.8|1148|1147.6|338
1637225120000|2021-11-18 08:45:20|1148.4|1148|1148.4|1148.2|1148.4|1148.2|1148.2|1148|5146
1637225130000|2021-11-18 08:45:30|1148.2|1148|1148.4|1148|1148.4|1148.2|1148.2|1147.8|2133
1637225140000|2021-11-18 08:45:40|1148.6|1148.2|1147.6|1147|1149|1148.4|1145.4|1144|252219
1637225150000|2021-11-18 08:45:50|1147.4|1147.2|1147.8|1147.4|1148|1147.6|1146.8|1146.4|16160
1637225160000|2021-11-18 08:46:00|1147.6|1147.6|1147.8|1147.6|1148|1147.8|1147.6|1147.6|1266
1637225170000|2021-11-18 08:46:10|1147.6|1147.4|1147.8|1147.6|1147.8|1147.6|1147.6|1147.4|2174
1637225180000|2021-11-18 08:46:20|1148|1147.8|1147.8|1147.6|1148.2|1147.8|1147.8|1147.6|932
1637225190000|2021-11-18 08:46:30|1148|1147.8|1147.8|1147.6|1148|1147.8|1147.8|1147.6|0
1637225200000|2021-11-18 08:46:40|1147.6|1147.4|1147.6|1147.2|1147.8|1147.4|1147.2|1146.8|3723
1637225220000|2021-11-18 08:47:00|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.2|1147|1562
1637225230000|2021-11-18 08:47:10|1147.8|1147.4|1147.8|1147.4|1147.8|1147.6|1147.8|1147.4|324
1637225240000|2021-11-18 08:47:20|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.2|1147|436
1637225250000|2021-11-18 08:47:30||1147.4||1147.4||1147.4||1147.4|0
1637225260000|2021-11-18 08:47:40|1147.4|1147.2|1147.4|1147|1147.4|1147.2|1147.4|1147|580
1637225270000|2021-11-18 08:47:50|1147.2|1147.2|1147.4|1147.2|1147.4|1147.2|1147.2|1147.2|0
1637225280000|2021-11-18 08:48:00|1147.6|1147|1147.8|1147.4|1147.8|1147.4|1147.6|1147|361
1637225290000|2021-11-18 08:48:10|1147.6||1147.6||1147.6||1147.6||0
1637225300000|2021-11-18 08:48:20|1147.8|1147.6|1148|1147.6|1148.2|1147.8|1147.8|1147.6|980
1637225310000|2021-11-18 08:48:30|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.6|0
1637225320000|2021-11-18 08:48:40|1148||1148||1148.2||1148||0
1637225330000|2021-11-18 08:48:50|1147.8|1147.6|1147.2|1147|1147.8|1147.6|1147.2|1146.8|5301
1637225340000|2021-11-18 08:49:00|1147.4|1147.2|1147.8|1147.4|1147.8|1147.4|1147.2|1147|232
1637225350000|2021-11-18 08:49:10|1148||1148||1148||1148||0
1637225360000|2021-11-18 08:49:20|1147.8|1147.2|1147.4|1147.2|1147.8|1147.4|1147.4|1147|4966
1637225370000|2021-11-18 08:49:30|1147.6||1147.4||1147.6||1147.4||0
1637225380000|2021-11-18 08:49:40|1147.6||1147.6||1147.6||1147.6||0
1637225390000|2021-11-18 08:49:50|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.4|0
1637225400000|2021-11-18 08:50:00|1147.6||1147.6||1147.6||1147.6||0
1637225410000|2021-11-18 08:50:10|1147.8|1147.6|1148|1147.8|1148.2|1147.8|1147.8|1147.6|2330
1637225430000|2021-11-18 08:50:30|1148.2||1148||1148.2||1148||0
1637225440000|2021-11-18 08:50:40|1148.2|1148|1148.2|1148|1148.2|1148|1148|1147.8|1332
1637225450000|2021-11-18 08:50:50|1148|1147.8|1147.8|1147.6|1148|1147.8|1147.8|1147.4|2606
1637225460000|2021-11-18 08:51:00|1148|1147.2|1147.6|1147|1148|1147.2|1147.2|1146.8|4545
1637225470000|2021-11-18 08:51:10|1147.4|1147.2|1147.4|1147|1147.6|1147.4|1147.4|1147|500
1637225480000|2021-11-18 08:51:20|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|0
1637225490000|2021-11-18 08:51:30|1147.8|1147.4|1148.2|1147.8|1148.2|1148|1147.8|1147.4|9083
1637225500000|2021-11-18 08:51:40|1148|1147.6|1148.2|1148|1148.2|1148|1148|1147.6|824
1637225510000|2021-11-18 08:51:50|1148|1147.8|1148.2|1148|1148.2|1148|1148|1147.6|1522
1637225520000|2021-11-18 08:52:00||1147.8||1147.8||1147.8||1147.8|0
1637225530000|2021-11-18 08:52:10|1148||1148||1148.2||1148||500
1637225540000|2021-11-18 08:52:20|||||||||4182
1637225550000|2021-11-18 08:52:30|||||||||2544
1637225560000|2021-11-18 08:52:40|||||||||3192
1637225570000|2021-11-18 08:52:50|||||||||16210
1637225580000|2021-11-18 08:53:00|||||||||18028
1637225590000|2021-11-18 08:53:10|1148.2|1148|1148.6|1148.2|1148.6|1148.4|1148.2|1148|10535
1637225600000|2021-11-18 08:53:20||1148.4||1148.2||1148.4||1148.2|254
1637225610000|2021-11-18 08:53:30|1148.4|1148|1148|1147.4|1148.4|1148|1147.8|1147.4|3318
1637225620000|2021-11-18 08:53:40|1147.8||1147.8||1147.8||1147.8||0
1637225640000|2021-11-18 08:54:00|1147.6|1147.2|1147.6|1147|1147.6|1147.4|1147.2|1147|3294
1637225650000|2021-11-18 08:54:10|1147.4|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147|236
1637225660000|2021-11-18 08:54:20|1147.4|1147|1147.8|1147.4|1147.8|1147.4|1147.4|1147|0
1637225690000|2021-11-18 08:54:50||1147.6||1147.4||1147.6||1147.4|0
1637225700000|2021-11-18 08:55:00|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1148|1147.4|637
1637225710000|2021-11-18 08:55:10|1148|1147.6|1148|1147.6|1148.4|1147.8|1147.8|1147.6|2873
1637225720000|2021-11-18 08:55:20|1147.8|1147.4|1148|1147.6|1148.2|1147.8|1147.8|1147.4|324
1637225730000|2021-11-18 08:55:30|1148.2|1147.8|1148.2|1147.6|1148.2|1147.8|1148|1147.6|0
1637225740000|2021-11-18 08:55:40|1148|1147.8|1148|1147.6|1148|1147.8|1148|1147.6|236
1637225750000|2021-11-18 08:55:50||1147.8||1147.6||1147.8||1147.6|0
1637225760000|2021-11-18 08:56:00|1147.8|1147.8|1148.4|1148|1148.6|1148.2|1147.8|1147.8|2013
1637225770000|2021-11-18 08:56:10|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|0
1637225780000|2021-11-18 08:56:20|1148.4||1148.4||1148.4||1148.4||0
1637225790000|2021-11-18 08:56:30|1148.2|1148|1148.4|1148.2|1148.4|1148.2|1148.2|1148|1514
1637225800000|2021-11-18 08:56:40|1148.6|1148|1148.4|1148|1148.6|1148|1148.2|1148|2367
1637225820000|2021-11-18 08:57:00|1148.2|1147.8|1148|1147.6|1148.2|1147.8|1147.8|1147.6|2703
1637225840000|2021-11-18 08:57:20||1147.8||1147.6||1147.8||1147.6|111
1637225850000|2021-11-18 08:57:30|1147.8||1148||1148||1147.8||1045
1637225860000|2021-11-18 08:57:40|1147.8|1147.4|1147.6|1147.4|1147.8|1147.6|1147.6|1147.4|0
1637225870000|2021-11-18 08:57:50||1147.2||1147.2||1147.2||1147.2|652
1637225890000|2021-11-18 08:58:10|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.4|1147|1798
1637225910000|2021-11-18 08:58:30|1147.4||1147.6||1147.6||1147.4||0
1637225930000|2021-11-18 08:58:50|1147.4|1147.4|1147.6|1147.2|1147.6|1147.4|1147.4|1147.2|500
1637225940000|2021-11-18 08:59:00|1147.4|1147.4|1147.6|1147.2|1147.8|1147.4|1147.4|1147.2|1301
1637225950000|2021-11-18 08:59:10|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.4|0
1637225960000|2021-11-18 08:59:20|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|0
1637225970000|2021-11-18 08:59:30|1147.8|1147.4|1147.8|1147.6|1148|1147.8|1147.8|1147.4|4209
1637226000000|2021-11-18 09:00:00|1147.6|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.4|1696
1637226010000|2021-11-18 09:00:10|1147.6|1147.2|1147.2|1147|1147.6|1147.2|1147.2|1146.8|2501
1637226020000|2021-11-18 09:00:20|1147|1146.8|1147.6|1147.2|1147.6|1147.2|1146.8|1146.2|9295
1637226030000|2021-11-18 09:00:30|1147.8|1147.4|1148|1147.4|1148|1147.4|1147.8|1147.4|0
1637226040000|2021-11-18 09:00:40|1147.8|1147.6|1147.8|1147.4|1148|1147.6|1147.8|1147.4|0
1637226050000|2021-11-18 09:00:50||1147.6||1147.6||1147.6||1147.6|0
1637226060000|2021-11-18 09:01:00|1148|1147.8|1149|1148.8|1149|1148.8|1148|1147.8|21700
1637226070000|2021-11-18 09:01:10|1149.2|1149|1149.4|1148.8|1149.4|1149|1149.2|1148.8|933
1637226080000|2021-11-18 09:01:20|1149.2|1149|1149.2|1148.8|1149.2|1149|1149|1148.8|1606
1637226090000|2021-11-18 09:01:30||1149||1149||1149||1148.8|35
1637226100000|2021-11-18 09:01:40|1149.4|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149.2|176
1637226110000|2021-11-18 09:01:50|1149.8|1149.4|1150.8|1150.4|1151|1150.8|1149.8|1149.4|184211
1637226120000|2021-11-18 09:02:00|1151|1150.6|1150.2|1149.8|1151|1150.6|1150|1149.8|15471
1637226130000|2021-11-18 09:02:10|1150.4|1150|1150.4|1150|1150.4|1150.2|1150.4|1150|0
1637226140000|2021-11-18 09:02:20|1150.2|1150.2|1150.4|1150|1150.4|1150.2|1150.2|1150|307
1637226150000|2021-11-18 09:02:30|1150|1149.8|1150|1149.8|1150|1149.8|1149.4|1149.2|15227
1637226190000|2021-11-18 09:03:10|||||||||1117
1637226200000|2021-11-18 09:03:20|1150.2|1150|1150.4|1150|1150.4|1150|1150.2|1149.8|20535
1637226210000|2021-11-18 09:03:30|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.8|3124
1637226220000|2021-11-18 09:03:40|1150|1149.6|1150|1149.6|1150|1149.6|1150|1149.6|853
1637226230000|2021-11-18 09:03:50|1149.8|1149.8|1149.6|1149.2|1150|1149.8|1149.6|1149.2|1830
1637226240000|2021-11-18 09:04:00|1149.8|1149.4|1149.6|1149.4|1149.8|1149.4|1149.6|1149.4|0
1637226250000|2021-11-18 09:04:10|1149.4|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149.2|1583
1637226260000|2021-11-18 09:04:20|1149.4|1149|1149.2|1149|1149.4|1149|1149.2|1148.8|2520
1637226270000|2021-11-18 09:04:30|1149|1148.8|1148.6|1148.2|1149.2|1148.8|1148.4|1148.2|3973
1637226280000|2021-11-18 09:04:40|1148.4||1148.4||1148.4||1148.4||0
1637226290000|2021-11-18 09:04:50|1148.6|1148.4|1148.6|1148.2|1148.6|1148.4|1148.6|1148.2|291
1637226300000|2021-11-18 09:05:00|1148.4|1148.4|1148|1147.8|1148.4|1148.4|1148|1147.8|8735
1637226310000|2021-11-18 09:05:10|1148.2|1148|1148.6|1148.2|1148.6|1148.4|1148.2|1148|4545
1637226320000|2021-11-18 09:05:20|1148.4|1148|1148.4|1148|1148.4|1148|1148.2|1148|2181
1637226330000|2021-11-18 09:05:30|1148.6|1148.2|1148.6|1148.4|1148.6|1148.4|1148.6|1148.2|470
1637226340000|2021-11-18 09:05:40|||||||||874
1637226350000|2021-11-18 09:05:50|1148.8|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.6|8407
1637226360000|2021-11-18 09:06:00|1148.8||1148.8||1148.8||1148.8||377
1637226380000|2021-11-18 09:06:20|1148.6|1148.4|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|2961
1637226390000|2021-11-18 09:06:30|1148.4|1148.4|1148|1147.6|1148.4|1148.4|1148|1147.6|3571
1637226400000|2021-11-18 09:06:40|1147.8|1147.4|1147.6|1147.2|1147.8|1147.6|1147.4|1147|8393
1637226420000|2021-11-18 09:07:00|1147.8|1147.4|1147.8|1147.6|1148|1147.8|1147.8|1147.4|885
1637226430000|2021-11-18 09:07:10|1148|1147.8|1148|1147.8|1148.2|1147.8|1148|1147.8|203
1637226440000|2021-11-18 09:07:20|1148.2|1148|1148.2|1147.8|1148.2|1148|1148.2|1147.8|945
1637226460000|2021-11-18 09:07:40|1148.4|1148|1148.4|1148|1148.4|1148|1148.2|1147.8|0
1637226470000|2021-11-18 09:07:50|1148.2||1148.4||1148.4||1148.2||100
1637226480000|2021-11-18 09:08:00|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.4|1148|142
1637226490000|2021-11-18 09:08:10|1148.6|1148.2|1149|1148.6|1149|1148.6|1148.6|1148.2|0
1637226500000|2021-11-18 09:08:20|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1149|1148.6|1100
1637226510000|2021-11-18 09:08:30|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1148.8|1148.6|0
1637226520000|2021-11-18 09:08:40|1148.8|1148.8|1149|1148.6|1149|1148.8|1148.8|1148.6|1063
1637226530000|2021-11-18 09:08:50|1149.2||1149.2||1149.2||1149||0
1637226540000|2021-11-18 09:09:00|1149.4|1148.8|1149.4|1149|1149.4|1149|1149.2|1148.8|1675
1637226550000|2021-11-18 09:09:10|1149.6|1149.2|1150|1149.6|1150|1149.6|1149.6|1149.2|1531
1637226560000|2021-11-18 09:09:20|1149.8|1149.8|1149.8|1149.6|1149.8|1149.8|1149.8|1149.6|11
1637226570000|2021-11-18 09:09:30|1150|1149.4|1149.6|1149.4|1150|1149.4|1149.6|1149.2|2747
1637226600000|2021-11-18 09:10:00|1149.4|1149.2|1149.4|1149.2|1149.4|1149.2|1149.2|1148.8|2488
1637226610000|2021-11-18 09:10:10|1149.6|1149.4|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|693
1637226630000|2021-11-18 09:10:30|1149.8|1149.4|1149.8|1149.6|1149.8|1149.6|1149.8|1149.4|507
1637226650000|2021-11-18 09:10:50|1150||1150||1150||1150||922
1637226660000|2021-11-18 09:11:00|1150.2|1149.8|1150.4|1150|1150.4|1150|1150.2|1149.8|40
1637226670000|2021-11-18 09:11:10|1150|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.8|1354
1637226680000|2021-11-18 09:11:20|1150.4|1150|1150.2|1149.8|1150.4|1150|1150.2|1149.8|743
1637226710000|2021-11-18 09:11:50||1150||1149.8||1150||1149.8|0
1637226720000|2021-11-18 09:12:00||1150||1150||1150||1150|0
1637226730000|2021-11-18 09:12:10|1150.4|1150.2|1150.4|1150.2|1150.6|1150.2|1150.4|1150|1033
1637226740000|2021-11-18 09:12:20|1150.6|1150.4|1150.8|1150.6|1150.8|1150.6|1150.6|1150.4|1299
1637226760000|2021-11-18 09:12:40|||||||||2181
1637226770000|2021-11-18 09:12:50|||||||||819
1637226780000|2021-11-18 09:13:00|||||||||4031
1637226790000|2021-11-18 09:13:10|||||||||4334
1637226810000|2021-11-18 09:13:30|1151|1150.8|1151.2|1150.8|1151.4|1151|1151|1150.8|6364
1637226830000|2021-11-18 09:13:50|1151|1150.6|1150.6|1150.4|1151|1150.6|1150.6|1150.4|2679
1637226840000|2021-11-18 09:14:00|1150.4|1150.2|1151|1150.8|1151|1150.8|1150.4|1150.2|12553
1637226850000|2021-11-18 09:14:10|1151.2|1151|1151.2|1150.8|1151.4|1151|1151.2|1150.8|2177
1637226860000|2021-11-18 09:14:20|1151|1151|1151.2|1150.8|1151.2|1151|1151|1150.8|0
1637226870000|2021-11-18 09:14:30||1151||1150.8||1151||1150.8|0
1637226880000|2021-11-18 09:14:40||1151||1151||1151||1151|0
1637226900000|2021-11-18 09:15:00|1151.4|1150.8|1151.2|1151|1151.4|1151|1151.2|1150.8|1007
1637226930000|2021-11-18 09:15:30|1151.4|1151.2|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|448
1637226940000|2021-11-18 09:15:40|1151.4|1151|1151.2|1151|1151.4|1151|1151.2|1151|1324
1637226950000|2021-11-18 09:15:50|1151|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.8|692
1637226960000|2021-11-18 09:16:00|1151|1150.6|1150.6|1150.4|1151|1150.8|1150.6|1150.4|6160
1637226970000|2021-11-18 09:16:10|1150.8||1150.6||1150.8||1150.6||307
1637226980000|2021-11-18 09:16:20|1150.4|1150.2|1150.6|1150.2|1150.6|1150.4|1150.4|1150.2|2024
1637226990000|2021-11-18 09:16:30|1150.4|1150|1150.6|1150.2|1150.6|1150.2|1150.4|1150|1200
1637227000000|2021-11-18 09:16:40||1150.4||1150.2||1150.4||1150.2|2500
1637227010000|2021-11-18 09:16:50|1150.4||1150.4||1150.4||1150.4||456
1637227020000|2021-11-18 09:17:00|1150.2|1150|1150.4|1150.2|1150.4|1150.2|1150.2|1150|2082
1637227030000|2021-11-18 09:17:10|1150.6|1150|1150.4|1150.2|1150.6|1150.2|1150.4|1150|0
1637227040000|2021-11-18 09:17:20|1150.6|1150.4|1150.6|1150.2|1150.6|1150.4|1150.6|1150.2|226
1637227060000|2021-11-18 09:17:40|1150.4||1150.4||1150.4||1150.4||0
1637227070000|2021-11-18 09:17:50|1150.6|1150.4|1149.8|1149.6|1150.6|1150.4|1149.8|1149.6|8250
1637227080000|2021-11-18 09:18:00|1150|1149.8|1150.6|1150|1150.6|1150|1150|1149.8|11967
1637227090000|2021-11-18 09:18:10|1150.8|1150.2|1151.2|1150.8|1151.2|1150.8|1150.8|1150.2|3416
1637227100000|2021-11-18 09:18:20|1151|1150.6|1150.8|1150.6|1151|1150.8|1150.8|1150.6|1327
1637227130000|2021-11-18 09:18:50|1150.6|1150.4|1150.6|1150.4|1150.8|1150.4|1150.6|1150.4|381
1637227140000|2021-11-18 09:19:00|1150.8|1150.2|1150.8|1150.4|1150.8|1150.6|1150.8|1150.2|205
1637227160000|2021-11-18 09:19:20||1150.2||1150.2||1150.2||1150.2|0
1637227170000|2021-11-18 09:19:30||1150.4||1150.4||1150.4||1150.2|0
1637227180000|2021-11-18 09:19:40|1151|1150.6|1151.2|1150.8|1151.2|1150.8|1151|1150.6|1359
1637227190000|2021-11-18 09:19:50|||||||||150
1637227210000|2021-11-18 09:20:10|1151.4|1151|1151.8|1151.2|1151.8|1151.2|1151.4|1151|0
1637227220000|2021-11-18 09:20:20|1152|1151.4|1152|1151.6|1152|1151.6|1152|1151.4|204
1637227240000|2021-11-18 09:20:40||1151.8||1151.8||1151.8||1151.8|2624
1637227250000|2021-11-18 09:20:50|1151.8|1151.6|1152|1151.8|1152|1151.8|1151.8|1151.6|1249
1637227260000|2021-11-18 09:21:00||1151.6||1151.8||1151.8||1151.6|0
1637227270000|2021-11-18 09:21:10|1152.2|1152|1152.4|1152.2|1152.6|1152.4|1152.2|1152|9859
1637227280000|2021-11-18 09:21:20|1152.6|1152.4|1152.6|1152.2|1152.6|1152.4|1152.4|1152.2|1094
1637227290000|2021-11-18 09:21:30||1152.4||1152.4||1152.4||1152.4|0
1637227300000|2021-11-18 09:21:40|1152.4|1152.2|1152.4|1152.2|1152.4|1152.2|1152.4|1152.2|862
1637227310000|2021-11-18 09:21:50|1152.6|1152.4|1152.8|1152.6|1152.8|1152.6|1152.6|1152.2|3944
1637227320000|2021-11-18 09:22:00|1153|1152.8|1153.2|1153|1153.6|1153.2|1153|1152.8|3187
1637227330000|2021-11-18 09:22:10|1153.4|1153.2|1153.4|1153.2|1153.6|1153.4|1153.4|1153.2|1321
1637227340000|2021-11-18 09:22:20|1153.2|1153|1153.2|1153|1153.2|1153|1153.2|1153|1017
1637227350000|2021-11-18 09:22:30|1153|1152.8|1153|1152.8|1153|1152.8|1153|1152.8|555
1637227370000|2021-11-18 09:22:50|1152.8|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.6|1348
1637227390000|2021-11-18 09:23:10|1152.6|1152.4|1153|1152.6|1153.2|1152.6|1152.6|1152.4|1630
1637227400000|2021-11-18 09:23:20||1152.4||1152.4||1152.4||1152.4|0
1637227410000|2021-11-18 09:23:30|1152.8||1152.8||1152.8||1152.8||1000
1637227420000|2021-11-18 09:23:40|1152.6|1152.2|1153|1152.8|1153.2|1152.8|1152.4|1152.2|5189
1637227450000|2021-11-18 09:24:10|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1153|488
1637227460000|2021-11-18 09:24:20|1153.6|1153.2|1153.6|1153.2|1153.8|1153.2|1153.6|1153.2|0
1637227480000|2021-11-18 09:24:40|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.4|675
1637227490000|2021-11-18 09:24:50|||||||||400
1637227510000|2021-11-18 09:25:10|||||||||553
1637227520000|2021-11-18 09:25:20|1153.8|1153.8|1154|1153.8|1154|1153.8|1153.8|1153.6|7120
1637227540000|2021-11-18 09:25:40|1154.2|1154|1154.2|1154|1155|1154.4|1154|1154|12439
1637227550000|2021-11-18 09:25:50|1154|1153.8|1154.8|1154.6|1154.8|1154.6|1154|1153.6|11735
1637227560000|2021-11-18 09:26:00|1155|1154.8|1154.8|1154.6|1155|1154.8|1154.8|1154.6|4058
1637227580000|2021-11-18 09:26:20|||||||||3759
1637227600000|2021-11-18 09:26:40|1155|1154.8|1156|1155.6|1156|1155.6|1155|1154.8|19216
1637227610000|2021-11-18 09:26:50|1155.8||1156||1156||1155.8||0
1637227620000|2021-11-18 09:27:00|1155.6|1155.4|1155.8|1155.4|1156|1155.6|1155.6|1155.4|15697
1637227630000|2021-11-18 09:27:10||1155.6||1155.4||1155.6||1155.4|0
1637227640000|2021-11-18 09:27:20|1155.6||1155.6||1155.8||1155.6||593
1637227660000|2021-11-18 09:27:40|1155.8|1155.6|1155.8|1155.4|1155.8|1155.6|1155.6|1155.4|2454
1637227670000|2021-11-18 09:27:50|1155.6|1155.2|1155|1154.8|1155.6|1155.2|1155|1154.8|3357
1637227680000|2021-11-18 09:28:00|1155.2||1155.2||1155.2||1155.2||62
1637227730000|2021-11-18 09:28:50|1155.4|1155|1155.2|1155|1155.4|1155|1155.2|1155|716
1637227740000|2021-11-18 09:29:00|1155|1154.8|1154.8|1154.6|1155.2|1155|1154.8|1154.6|1802
1637227800000|2021-11-18 09:30:00|1155|1154.8|1155|1154.8|1155.4|1155|1155|1154.8|1642
1637227820000|2021-11-18 09:30:20|1154.8|1154.6|1155|1154.6|1155|1154.8|1154.8|1154.6|2685
1637227830000|2021-11-18 09:30:30||1154.8||1154.6||1154.8||1154.6|436
1637227850000|2021-11-18 09:30:50|1154.8|1154.4|1154.8|1154.4|1155|1154.6|1154.6|1154.4|1690
1637227880000|2021-11-18 09:31:20|1154.6|1154.2|1154.4|1154|1154.6|1154.2|1154|1153.6|10015
1637227890000|2021-11-18 09:31:30|1154.2|1153.8|1154.2|1153.8|1154.2|1154|1154.2|1153.8|423
1637227900000|2021-11-18 09:31:40|1154.4|1153.6|1154|1153.6|1154.4|1153.8|1153.8|1153.6|22312
1637227910000|2021-11-18 09:31:50|1154.2|1153.8|1154|1153.8|1154.4|1154|1154|1153.8|420
1637227920000|2021-11-18 09:32:00|1153.8|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.6|506
1637227930000|2021-11-18 09:32:10|||||||||61
1637227940000|2021-11-18 09:32:20|1153.8|1153.4|1153.6|1153.4|1153.8|1153.4|1153.6|1153.4|925
1637227950000|2021-11-18 09:32:30|1153.8|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.4|218
1637227960000|2021-11-18 09:32:40|1154.2|1153.8|1154.4|1154|1154.6|1154.2|1154.2|1153.8|495
1637227970000|2021-11-18 09:32:50|1154.6|1154.2|1154.6|1154.2|1155|1154.6|1154.2|1154|17040
1637227980000|2021-11-18 09:33:00|1154.8|1154.4|1154.8|1154.4|1155|1154.6|1154.6|1154.4|2229
1637227990000|2021-11-18 09:33:10|1155|1154.6|1155|1154.6|1155|1154.6|1154.8|1154.6|950
1637228000000|2021-11-18 09:33:20|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|507
1637228020000|2021-11-18 09:33:40|1154.6|1154.2|1154.4|1154|1154.6|1154.2|1154.2|1154|3001
1637228030000|2021-11-18 09:33:50|1154.2||1154.2||1154.4||1154.2||910
1637228040000|2021-11-18 09:34:00|1154.4|1154.2|1154.4|1154|1154.6|1154.2|1154.2|1154|444
1637228060000|2021-11-18 09:34:20||1154.2||1154.2||1154.2||1154.2|0
1637228070000|2021-11-18 09:34:30|1154.2|1154|1154.2|1154|1154.4|1154.2|1154.2|1154|2377
1637228090000|2021-11-18 09:34:50|||||||||1400
1637228110000|2021-11-18 09:35:10|1154.4|1154.2|1154.8|1154.4|1154.8|1154.4|1154.4|1154.2|978
1637228120000|2021-11-18 09:35:20|1154.6|1154.2|1154.2|1154|1154.6|1154.2|1154.2|1153.8|15918
1637228140000|2021-11-18 09:35:40|1154.4||1154.2||1154.4||1154.2||0
1637228150000|2021-11-18 09:35:50|1154.4|1154.2|1154.2|1154|1154.4|1154.2|1154.2|1154|1523
1637228160000|2021-11-18 09:36:00|1154.4|1153.8|1154|1153.8|1154.4|1153.8|1154|1153.8|1805
1637228170000|2021-11-18 09:36:10|1153.8|1153.6|1153.6|1153.2|1153.8|1153.6|1153.6|1153.2|1174
1637228180000|2021-11-18 09:36:20|1153.4|1153|1153.4|1153.2|1153.6|1153.2|1153.2|1152.8|302
1637228200000|2021-11-18 09:36:40|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1153|4129
1637228210000|2021-11-18 09:36:50|1153.2||1153.2||1153.2||1153.2||0
1637228220000|2021-11-18 09:37:00|1153.4|1153.2|1154.2|1153.8|1154.2|1153.8|1153.4|1153.2|1011
1637228230000|2021-11-18 09:37:10|1154.4||1154.4||1154.4||1154.4||51
1637228240000|2021-11-18 09:37:20||1154||1153.8||1154||1153.8|0
1637228250000|2021-11-18 09:37:30||1154||1154||1154||1154|0
1637228260000|2021-11-18 09:37:40|1154.6|1154.2|1154.6|1154.2|1154.6|1154.4|1154.6|1154|1103
1637228270000|2021-11-18 09:37:50|||||||||203
1637228280000|2021-11-18 09:38:00||1154.4||1154.4||1154.4||1154.4|0
1637228290000|2021-11-18 09:38:10|1154.8|1154.6|1154.8|1154.6|1155|1154.6|1154.8|1154.6|710
1637228300000|2021-11-18 09:38:20|1155|1154.8|1155|1154.8|1155|1154.8|1155|1154.8|230
1637228310000|2021-11-18 09:38:30|1155.2|1155|1155.8|1155.6|1156|1155.6|1155.2|1155|21403
1637228320000|2021-11-18 09:38:40|1156|1155.8|1156|1155.8|1156|1155.8|1156|1155.8|1022
1637228330000|2021-11-18 09:38:50|1155.8|1155.6|1156|1155.6|1156|1155.6|1155.8|1155.6|3728
1637228340000|2021-11-18 09:39:00|1155.8|1155.4|1155.6|1155.4|1155.8|1155.4|1155.6|1155.4|1614
1637228350000|2021-11-18 09:39:10|1155.8|1155.6|1155.8|1155.6|1155.8|1155.6|1155.8|1155.6|0
1637228360000|2021-11-18 09:39:20|1155.6|1155.4|1155.6|1155.4|1155.6|1155.4|1155.6|1155.4|5000
1637228370000|2021-11-18 09:39:30|1155.8||1155.6||1155.8||1155.6||0
1637228380000|2021-11-18 09:39:40||1155.2||1155.2||1155.2||1155.2|716
1637228390000|2021-11-18 09:39:50|1155.4|1155|1155|1154.8|1155.6|1155|1155|1154.8|3584
1637228400000|2021-11-18 09:40:00|1154.8|1154.6|1154.8|1154.6|1155|1154.6|1154.8|1154.6|385
1637228410000|2021-11-18 09:40:10|1155|1154.8|1155|1154.8|1155|1154.8|1154.6|1154.4|6393
1637228420000|2021-11-18 09:40:20|1155.2|1155|1155.6|1155.2|1155.6|1155.2|1155.2|1155|3881
1637228430000|2021-11-18 09:40:30|1155.8||1155.6||1155.8||1155.4||0
1637228440000|2021-11-18 09:40:40|1155.4|1155|1155.2|1154.8|1155.4|1155|1155.2|1154.8|0
1637228450000|2021-11-18 09:40:50|1155||1155||1155||1155||0
1637228500000|2021-11-18 09:41:40|1155.2|1155|1155.4|1155.2|1155.4|1155.2|1155.2|1154.8|3079
1637228510000|2021-11-18 09:41:50|1155.2|1155|1155|1154.8|1155.2|1155|1155|1154.8|427
1637228520000|2021-11-18 09:42:00|1154.8|1154.6|1154.6|1154.4|1154.8|1154.6|1154.6|1154.4|1140
1637228530000|2021-11-18 09:42:10|1154.4|1154.2|1154.6|1154.2|1154.6|1154.2|1154.4|1154.2|610
1637228550000|2021-11-18 09:42:30|1154.8|1154.4|1155.2|1154.8|1155.4|1155|1154.8|1154.4|3200
1637228570000|2021-11-18 09:42:50|1155|1154.6|1155.2|1155|1155.6|1155.2|1154.6|1154.4|11426
1637228580000|2021-11-18 09:43:00|1155|1154.8|1155.2|1154.8|1155.2|1154.8|1155|1154.8|3896
1637228590000|2021-11-18 09:43:10|1155.4|1155|1155.2|1155|1155.4|1155|1155.2|1154.8|1373
1637228600000|2021-11-18 09:43:20|1155|1154.8|1155.2|1154.8|1155.2|1155|1154.8|1154.4|17691
1637228610000|2021-11-18 09:43:30|1155|1155|1155.2|1154.8|1155.2|1155|1155|1154.6|2916
1637228620000|2021-11-18 09:43:40|1155|1154.6|1155.2|1154.6|1155.2|1155|1155|1154.6|774
1637228630000|2021-11-18 09:43:50|1155|1154.8|1155.2|1155|1155.4|1155|1155|1154.8|1520
1637228640000|2021-11-18 09:44:00|1155.4|1155.2|1155.4|1155|1155.4|1155.2|1155.4|1155|1040
1637228650000|2021-11-18 09:44:10|1155.2||1155.2||1155.2||1155.2||0
1637228660000|2021-11-18 09:44:20|1155|1154.8|1155.4|1155|1155.4|1155|1155|1154.8|2762
1637228690000|2021-11-18 09:44:50|1155.6|1155.2|1155.8|1155.6|1156|1155.8|1155.6|1155.2|17469
1637228700000|2021-11-18 09:45:00|1156|1155.8|1156.2|1155.8|1156.2|1156|1156|1155.8|2934
1637228710000|2021-11-18 09:45:10|1156|1155.6|1156|1155.6|1156|1155.6|1155.8|1155.6|2000
1637228730000|2021-11-18 09:45:30||1155.8||1155.8||1155.8||1155.8|150
1637228740000|2021-11-18 09:45:40|1156.2|1156|1156.4|1156|1156.4|1156.2|1156.2|1156|1473
1637228750000|2021-11-18 09:45:50|1156.2|1156.2|1156|1155.8|1156.2|1156.2|1155.8|1155.6|2504
1637228760000|2021-11-18 09:46:00||1155.6||1155.6||1155.6||1155.6|0
1637228770000|2021-11-18 09:46:10|1155.8|1155.4|1155.6|1155.4|1155.8|1155.4|1155.6|1155.2|3150
1637228780000|2021-11-18 09:46:20|1155.8|1155.6|1156.2|1155.8|1156.2|1155.8|1155.8|1155.6|935
1637228790000|2021-11-18 09:46:30|1156|1155.6|1156|1155.6|1156.2|1155.6|1155.8|1155.6|4000
1637228800000|2021-11-18 09:46:40|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1156|1155.6|0
1637228810000|2021-11-18 09:46:50||1155.8||1155.6||1155.8||1155.6|0
1637228820000|2021-11-18 09:47:00|1155.8|1155.8|1156|1155.6|1156|1155.8|1155.8|1155.6|0
1637228830000|2021-11-18 09:47:10||1155.8||1155.6||1155.8||1155.6|0
1637228840000|2021-11-18 09:47:20|1155.8|1155.8|1155.8|1155.6|1156|1155.8|1155.8|1155.6|525
1637228850000|2021-11-18 09:47:30|1156|1155.8|1156.4|1156|1156.4|1156|1156|1155.8|192
1637228880000|2021-11-18 09:48:00|1156.2||1156.4||1156.4||1156.2||829
1637228890000|2021-11-18 09:48:10|1156.2|1156.2|1156.2|1156|1156.4|1156.2|1156.2|1156|0
1637228910000|2021-11-18 09:48:30|1156|1155.8|1156|1155.8|1156.2|1155.8|1156|1155.8|731
1637228920000|2021-11-18 09:48:40|1155.8|1155.6|1155.8|1155.6|1155.8|1155.6|1155.8|1155.6|1210
1637228930000|2021-11-18 09:48:50|1156|1155.8|1156.2|1155.8|1156.2|1155.8|1156|1155.6|324
1637228940000|2021-11-18 09:49:00|1156|1155.6|1156|1155.6|1156|1155.6|1155.8|1155.6|531
1637228950000|2021-11-18 09:49:10|1155.8|1155.8|1156.2|1155.8|1156.2|1155.8|1155.8|1155.8|623
1637228960000|2021-11-18 09:49:20|1156||1156||1156||1156||0
1637228970000|2021-11-18 09:49:30|1156.2|1156|1156.2|1156|1156.4|1156.2|1156.2|1156|1
1637228980000|2021-11-18 09:49:40|1156.4||1156.4||1156.4||1156.2||2000
1637228990000|2021-11-18 09:49:50|1156.2|1156.2|1156.2|1156|1156.4|1156.2|1156.2|1156|1100
1637229010000|2021-11-18 09:50:10|1156.4||1156.4||1156.4||1156.4||20
1637229020000|2021-11-18 09:50:20||1156.2||1156||1156.2||1156|0
1637229030000|2021-11-18 09:50:30|1156.2|1156.2|1156.4|1156.2|1156.4|1156.2|1156.2|1156.2|941
1637229040000|2021-11-18 09:50:40|||||||||3697
1637229050000|2021-11-18 09:50:50|||||||||5000
1637229060000|2021-11-18 09:51:00|1156.6|1156.4|1156.8|1156.2|1157|1156.8|1156.6|1156.2|1152
1637229070000|2021-11-18 09:51:10|1156.6|1156.4|1156.6|1156.2|1156.6|1156.4|1156.4|1156.2|0
1637229090000|2021-11-18 09:51:30|1156.4|1156|1156.2|1156|1156.4|1156|1156.2|1156|1313
1637229100000|2021-11-18 09:51:40|1156.4|1156.2|1156.4|1156|1156.6|1156.2|1156.2|1156|2755
1637229110000|2021-11-18 09:51:50|1156.2|1155.8|1156.2|1156|1156.2|1156|1156.2|1155.8|3996
1637229120000|2021-11-18 09:52:00|1156.4||1156.6||1156.6||1156.4||0
1637229130000|2021-11-18 09:52:10|1156.8|1156.2|1157|1156.6|1157|1156.6|1156.8|1156.2|2310
1637229140000|2021-11-18 09:52:20|1156.8|1156.8|1156.8|1156.6|1157|1156.8|1156.8|1156.6|1040
1637229150000|2021-11-18 09:52:30|1157|1156.8|1157|1156.8|1157.2|1157|1157|1156.8|4199
1637229180000|2021-11-18 09:53:00|1156.8|1156.6|1156.8|1156.6|1157|1156.6|1156.8|1156.6|705
1637229190000|2021-11-18 09:53:10|1157|1156.8|1157|1156.8|1157|1156.8|1157|1156.8|4333
1637229200000|2021-11-18 09:53:20|1157.2|1156.6|1157|1156.6|1157.2|1156.6|1157|1156.6|36
1637229210000|2021-11-18 09:53:30|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|0
1637229220000|2021-11-18 09:53:40|1157.4|1157|1157|1156.8|1157.6|1157.4|1157|1156.8|5084
1637229230000|2021-11-18 09:53:50|1157.2|1157|1157.4|1157.2|1157.6|1157.4|1157.2|1157|1359
1637229240000|2021-11-18 09:54:00|1157.2|1157|1157.2|1156.8|1157.4|1157|1157|1156.8|1511
1637229250000|2021-11-18 09:54:10||1157||1157||1157||1156.8|0
1637229260000|2021-11-18 09:54:20|1157.4|1157.2|1157.4|1157.2|1157.6|1157.2|1157.4|1157|153
1637229280000|2021-11-18 09:54:40|1157.6||1157.6||1157.6||1157.6||215
1637229300000|2021-11-18 09:55:00|1157.4|1157|1157.4|1157|1157.6|1157|1157.2|1157|4172
1637229310000|2021-11-18 09:55:10|1157.6|1157.2|1157.6|1157.4|1157.6|1157.4|1157.4|1157.2|381
1637229320000|2021-11-18 09:55:20|1158.2|1158|1158|1157.6|1158.4|1158|1158|1157.4|21806
1637229330000|2021-11-18 09:55:30|1157.8||1158||1158||1157.8||0
1637229340000|2021-11-18 09:55:40|1158.2|1157.8|1158.4|1158.2|1158.4|1158.2|1158.2|1157.8|0
1637229370000|2021-11-18 09:56:10|1158.2|1158|1157.6|1157.4|1158.2|1158|1157.6|1157.4|7360
1637229390000|2021-11-18 09:56:30|1157.8|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|167
1637229410000|2021-11-18 09:56:50|1158|1157.6|1157.4|1157.2|1158|1157.6|1157.4|1157.2|1736
1637229430000|2021-11-18 09:57:10|1157.2|1157|1157|1156.8|1157.2|1157|1157|1156.8|851
1637229440000|2021-11-18 09:57:20|1156.8|1156.6|1157|1156.6|1157.2|1157|1156.8|1156.6|1306
1637229460000|2021-11-18 09:57:40|1156.8||1156.8||1156.8||1156.8||0
1637229470000|2021-11-18 09:57:50|1156.6|1156.4|1156.6|1156.4|1156.8|1156.4|1156.6|1156.4|372
1637229480000|2021-11-18 09:58:00|1156.8|1156.6|1156.6|1156.4|1156.8|1156.6|1156.6|1156.4|977
1637229490000|2021-11-18 09:58:10|1156.4|1156.2|1156.2|1156|1156.6|1156.2|1156.2|1156|998
1637229500000|2021-11-18 09:58:20|1156.4|1156.2|1156.6|1156.2|1157|1156.6|1156.4|1156.2|2219
1637229510000|2021-11-18 09:58:30|1156.4|1156.4|1156.4|1156|1156.6|1156.4|1156.4|1156|2175
1637229520000|2021-11-18 09:58:40|1156.6|1156.2|1157|1156.6|1157|1156.6|1156.4|1156|2454
1637229530000|2021-11-18 09:58:50||1156.4||1156.8||1156.8||1156.4|2000
1637229540000|2021-11-18 09:59:00|1156.8|1156.6|1156.8|1156.4|1157|1156.6|1156.6|1156.4|2394
1637229550000|2021-11-18 09:59:10|1157|1156.6|1157.2|1156.6|1157.2|1156.6|1157|1156.6|500
1637229560000|2021-11-18 09:59:20|1157|1156.8|1157.2|1156.6|1157.2|1156.8|1156.8|1156.6|500
1637229570000|2021-11-18 09:59:30|1157||1156.8||1157||1156.8||0
1637229580000|2021-11-18 09:59:40||1156.4||1156.4||1156.4||1156.4|1131
1637229590000|2021-11-18 09:59:50|1157|1156.6|1157.2|1156.6|1157.2|1156.8|1157|1156.6|1192
1637229600000|2021-11-18 10:00:00|1157|1156.8|1157.2|1156.8|1157.2|1156.8|1157|1156.8|0
1637229610000|2021-11-18 10:00:10|1157|1156.6|1156.8|1156.6|1157|1156.6|1156.8|1156.6|707
1637229620000|2021-11-18 10:00:20|1156.6|1156.4|1156.4|1156.2|1156.6|1156.4|1156.4|1156.2|588
1637229630000|2021-11-18 10:00:30|1156.2|1156|1156.4|1156.2|1156.4|1156.2|1156.2|1156|1256
1637229640000|2021-11-18 10:00:40|1156.6|1156.4|1156.8|1156.4|1156.8|1156.4|1156.6|1156.4|663
1637229650000|2021-11-18 10:00:50|1156.6||1156.6||1156.6||1156.6||420
1637229670000|2021-11-18 10:01:10|1156.8|1156.6|1156.8|1156.4|1156.8|1156.6|1156.8|1156.4|551
1637229680000|2021-11-18 10:01:20|1156.4|1156.2|1156.8|1156.4|1157|1156.4|1156.4|1156|12828
1637229690000|2021-11-18 10:01:30|1156.6||1156.6||1156.6||1156.6||0
1637229700000|2021-11-18 10:01:40|1156.8|1156.6|1157|1156.6|1157|1156.6|1156.8|1156.6|4
1637229710000|2021-11-18 10:01:50|1157.2|1156.8|1157|1156.6|1157.2|1157|1157|1156.6|1791
1637229720000|2021-11-18 10:02:00|1156.8|1156.4|1156.8|1156.6|1156.8|1156.6|1156.8|1156.4|0
1637229730000|2021-11-18 10:02:10|1157|1156.8|1156.8|1156.6|1157.4|1157|1156.8|1156.6|7674
1637229740000|2021-11-18 10:02:20|1157|1156.8|1157.2|1156.8|1157.4|1157|1157|1156.8|1361
1637229750000|2021-11-18 10:02:30|1157||1157||1157||1157||0
1637229760000|2021-11-18 10:02:40|1157.2|1156.6|1156.8|1156.6|1157.2|1156.6|1156.8|1156.6|715
1637229770000|2021-11-18 10:02:50|||||||||159
1637229790000|2021-11-18 10:03:10|1157|1156.8|1156.8|1156.6|1157.2|1156.8|1156.8|1156.6|1063
1637229810000|2021-11-18 10:03:30|1156.6|1156.4|1156.4|1156.2|1156.6|1156.4|1156.4|1156.2|1834
1637229850000|2021-11-18 10:04:10|1156.2|1156|1156.4|1156|1156.6|1156.2|1156.2|1156|1513
1637229860000|2021-11-18 10:04:20||1156.2||1156||1156.2||1156|0
1637229870000|2021-11-18 10:04:30||1156.2||1156.2||1156.2||1156.2|0
1637229880000|2021-11-18 10:04:40|1156.2|1156|1156|1155.8|1156.2|1156|1156|1155.6|2770
1637229890000|2021-11-18 10:04:50|1156.2|1156|1156.2|1156|1156.2|1156|1156.2|1156|1105
1637229900000|2021-11-18 10:05:00|1156|1155.8|1155.8|1155.4|1156|1156|1155.6|1155.4|3042
1637229910000|2021-11-18 10:05:10|1156||1156||1156||1156||0
1637229920000|2021-11-18 10:05:20||1155.6||1155.4||1155.6||1155.4|0
1637229930000|2021-11-18 10:05:30|1155.8|1155.2|1155.2|1155|1155.8|1155.2|1155|1154.8|7141
1637229940000|2021-11-18 10:05:40|1155|1154.8|1154.8|1154.6|1155|1154.8|1154.8|1154.4|1337
1637229960000|2021-11-18 10:06:00|1154.6|1154.4|1154.4|1154|1154.6|1154.4|1153.8|1153.6|7052
1637229970000|2021-11-18 10:06:10|1154.6|1154.2|1154.4|1154|1154.6|1154.4|1154.4|1154|0
1637230000000|2021-11-18 10:06:40|1154.6|1154.2|1154.4|1154|1154.6|1154.2|1154.4|1154|0
1637230010000|2021-11-18 10:06:50||1154.2||1154.2||1154.2||1154.2|0
1637230020000|2021-11-18 10:07:00|1154.2|1154|1154.2|1154|1154.2|1154.2|1154.2|1154|0
1637230030000|2021-11-18 10:07:10|1154|1153.8|1154|1153.6|1154|1153.8|1153.8|1153.4|5364
1637230040000|2021-11-18 10:07:20|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|2
1637230050000|2021-11-18 10:07:30||1153.6||1153.4||1153.6||1153.4|0
1637230060000|2021-11-18 10:07:40||1153.6||1153.6||1153.6||1153.6|0
1637230090000|2021-11-18 10:08:10|1153.6|1153.4|1153|1152.6|1153.6|1153.4|1152.8|1152.6|5119
1637230100000|2021-11-18 10:08:20|1153.2|1152.8|1153.2|1153|1153.2|1153|1153|1152.6|1160
1637230110000|2021-11-18 10:08:30|1153.4|1153.2|1153.6|1153.2|1153.6|1153.4|1153.4|1153.2|3873
1637230120000|2021-11-18 10:08:40|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.6|1153.4|0
1637230140000|2021-11-18 10:09:00|1153.6|1153.6|1153.6|1153.2|1153.8|1153.6|1153.4|1153.2|3906
1637230150000|2021-11-18 10:09:10||1153.4||1153.2||1153.4||1153.2|100
1637230160000|2021-11-18 10:09:20|1153.8|1153.4|1153.4|1153.2|1153.8|1153.4|1153|1152.8|20934
1637230170000|2021-11-18 10:09:30|1153.6|1153.4|1153.6|1153.2|1153.6|1153.4|1153.6|1153.2|519
1637230180000|2021-11-18 10:09:40|1153.4||1153.6||1153.8||1153.4||706
1637230190000|2021-11-18 10:09:50|1153.8|1153.4|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|0
1637230220000|2021-11-18 10:10:20|1153.8|1153.4|1153.8|1153.6|1153.8|1153.6|1153.8|1153.4|382
1637230240000|2021-11-18 10:10:40|1154|1153.8|1154|1153.8|1154.2|1154|1154|1153.8|4012
1637230250000|2021-11-18 10:10:50|||||||||207
1637230260000|2021-11-18 10:11:00|1154.2|1154|1154.4|1154.2|1154.4|1154.2|1154.2|1154|2954
1637230270000|2021-11-18 10:11:10|1154.2|1154|1153.8|1153.6|1154.2|1154|1153.8|1153.6|1429
1637230290000|2021-11-18 10:11:30|1154|1153.8|1154|1153.8|1154|1153.8|1154|1153.8|978
1637230300000|2021-11-18 10:11:40|1154.2|1154|1154.6|1154.2|1154.6|1154.2|1154.2|1154|782
1637230310000|2021-11-18 10:11:50||1154.4||1154.2||1154.4||1154.2|0
1637230320000|2021-11-18 10:12:00|1154.4|1154|1154.2|1154|1154.4|1154|1154.2|1154|1510
1637230330000|2021-11-18 10:12:10|1154.4|1154.2|1154.8|1154.4|1154.8|1154.6|1154.4|1154.2|6904
1637230340000|2021-11-18 10:12:20|1154.6|1154.6|1154.8|1154.4|1154.8|1154.6|1154.6|1154.4|411
1637230360000|2021-11-18 10:12:40|1154.6||1154.6||1154.6||1154.6||0
1637230370000|2021-11-18 10:12:50|1154.4|1154.2|1154.2|1154|1154.4|1154.2|1154.2|1154|2020
1637230380000|2021-11-18 10:13:00|1154|1153.8|1153.6|1153.4|1154|1153.8|1153.4|1153.2|8448
1637230400000|2021-11-18 10:13:20|1153.8|1153.6|1153.8|1153.6|1154|1153.6|1153.8|1153.6|4006
1637230410000|2021-11-18 10:13:30|1154||1154||1154||1154||431
1637230420000|2021-11-18 10:13:40|1153.8||1153.8||1153.8||1153.8||0
1637230440000|2021-11-18 10:14:00|1153.6|1153.4|1153.8|1153.4|1153.8|1153.6|1153.6|1153.2|2403
1637230460000|2021-11-18 10:14:20|1153.4|1153.2|1153.4|1153.2|1153.4|1153.2|1153.4|1153.2|805
1637230470000|2021-11-18 10:14:30|1153.2|1153|1152.6|1152.2|1153.2|1153|1152.2|1152|14487
1637230480000|2021-11-18 10:14:40||1152.4||1152.4||1152.4||1152.4|0
1637230500000|2021-11-18 10:15:00|1152.8|1152.6|1152.8|1152.4|1152.8|1152.6|1152.8|1152.4|1196
1637230510000|2021-11-18 10:15:10|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|5949
1637230520000|2021-11-18 10:15:20|1152.6||1152.6||1152.6||1152.6||300
1637230530000|2021-11-18 10:15:30|1152.4|1152.2|1152.2|1152|1152.4|1152.2|1152.2|1152|1695
1637230540000|2021-11-18 10:15:40|1152|1151.8|1152|1151.6|1152|1151.8|1151.8|1151.4|2947
1637230550000|2021-11-18 10:15:50|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|5684
1637230560000|2021-11-18 10:16:00|1152.6|1152.2|1152.8|1152.4|1152.8|1152.6|1152.6|1152.2|2424
1637230570000|2021-11-18 10:16:10|1152.6||1152.6||1152.6||1152.6||0
1637230590000|2021-11-18 10:16:30|1152.4|1152.2|1152.4|1152.2|1152.6|1152.2|1152.4|1152.2|1939
1637230600000|2021-11-18 10:16:40|||||||||574
1637230620000|2021-11-18 10:17:00|1152.6|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.4|59
1637230630000|2021-11-18 10:17:10|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.4|1152.2|475
1637230640000|2021-11-18 10:17:20|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|0
1637230660000|2021-11-18 10:17:40||1152.6||1152.6||1152.6||1152.6|0
1637230670000|2021-11-18 10:17:50||1152.4||1152.4||1152.4||1152.4|280
1637230690000|2021-11-18 10:18:10||1152.6||1152.6||1152.6||1152.6|180
1637230710000|2021-11-18 10:18:30|1153|1152.8|1153|1152.8|1153|1152.8|1153|1152.8|1166
1637230720000|2021-11-18 10:18:40|1152.8|1152.6|1152.8|1152.6|1152.8|1152.6|1152.8|1152.6|388
1637230740000|2021-11-18 10:19:00|1152.6|1152.4|1152.6|1152.4|1152.6|1152.4|1152.4|1152.2|3084
1637230750000|2021-11-18 10:19:10|1152.8||1152.8||1153||1152.8||291
1637230760000|2021-11-18 10:19:20|1153|1152.6|1153|1152.8|1153|1152.8|1153|1152.6|437
1637230770000|2021-11-18 10:19:30|1153.2|1152.6|1153.2|1153|1153.2|1153|1153|1152.6|8238
1637230780000|2021-11-18 10:19:40|1153.4|1153.2|1153.4|1153|1153.4|1153.2|1153.4|1153|1754
1637230790000|2021-11-18 10:19:50||1153.2||1153.2||1153.2||1153.2|600
1637230810000|2021-11-18 10:20:10|||||||||173
1637230830000|2021-11-18 10:20:30|1153.6|1153.4|1153.6|1153.4|1153.6|1153.4|1153.6|1153.2|4221
1637230840000|2021-11-18 10:20:40|1153.8|1153.6|1153.8|1153.6|1153.8|1153.6|1153.6|1153.6|0
1637230860000|2021-11-18 10:21:00|1154|1153.8|1154.2|1154|1154.4|1154|1154|1153.8|330
1637230870000|2021-11-18 10:21:10|1154|1153.8|1154.2|1153.8|1154.2|1154|1154|1153.8|1700
1637230880000|2021-11-18 10:21:20|1154.4|1154|1154.4|1154|1154.4|1154.2|1154.2|1154|1612
1637230900000|2021-11-18 10:21:40|1154.2||1154.2||1154.4||1154.2||98
1637230910000|2021-11-18 10:21:50|1154.4|1154.2|1154.4|1154.2|1154.4|1154.2|1154.4|1154.2|97
1637230930000|2021-11-18 10:22:10|1154.2|1154|1154.2|1154|1154.2|1154|1154.2|1154|469
1637230940000|2021-11-18 10:22:20|1154|1153.8|1154|1153.6|1154|1153.8|1153.8|1153.6|942
1637230950000|2021-11-18 10:22:30|1153.8|1153.8|1153.8|1153.6|1153.8|1153.8|1153.8|1153.6|362
1637230960000|2021-11-18 10:22:40|1154|1153.8|1154.2|1154|1154.2|1154|1154|1153.8|413
1637230980000|2021-11-18 10:23:00|1154.4|1153.8|1154.8|1154.6|1155|1154.8|1154.4|1153.8|11094
1637230990000|2021-11-18 10:23:10|1155|1154.8|1155.6|1155.4|1156|1155.6|1155|1154.8|9510
1637231000000|2021-11-18 10:23:20|1155.8|1155.6|1155.2|1155|1156|1155.6|1155.2|1155|1920
1637231010000|2021-11-18 10:23:30|1155.4|1155.2|1155.4|1155.2|1155.6|1155.2|1155.4|1155.2|460
1637231020000|2021-11-18 10:23:40||1155||1155||1155.2||1155|0
1637231030000|2021-11-18 10:23:50|1155.6|1155.2|1155.4|1155.2|1155.6|1155.2|1155.4|1155|0
1637231050000|2021-11-18 10:24:10|1155.2|1155|1155.4|1155|1155.4|1155.2|1155.2|1155|401
1637231060000|2021-11-18 10:24:20|1155.2|1154.8|1154|1153.6|1155.2|1154.8|1154|1153.6|5177
1637231070000|2021-11-18 10:24:30|1153.8|1153.4|1153.8|1153.4|1154|1153.8|1153.6|1153.4|474
1637231080000|2021-11-18 10:24:40||1153.6||1153.4||1153.6||1153.2|0
1637231090000|2021-11-18 10:24:50|1153.6||1153.6||1153.6||1153.6||0
1637231100000|2021-11-18 10:25:00|1153.4|1153.2|1153.6|1153.2|1153.6|1153.4|1153.2|1152.8|855
1637231110000|2021-11-18 10:25:10|1153.4|1153|1153.6|1153|1153.6|1153|1153.4|1153|0
1637231120000|2021-11-18 10:25:20|1153.4|1153.2|1153.2|1152.8|1153.4|1153.2|1153.2|1152.8|0
1637231130000|2021-11-18 10:25:30||1153||1152.8||1153||1152.8|0
1637231140000|2021-11-18 10:25:40|1153|1153|1153.2|1153|1153.2|1153|1153|1152.8|0
1637231150000|2021-11-18 10:25:50|1153|1152.8|1153.2|1153|1153.2|1153|1153|1152.8|730
1637231160000|2021-11-18 10:26:00|1153.4|1153.2|1153.4|1153|1153.4|1153.2|1153.2|1153|0
1637231170000|2021-11-18 10:26:10||1153.2||1153||1153.2||1153|0
1637231180000|2021-11-18 10:26:20|1153.6|1153.2|1153.6|1153.4|1153.6|1153.4|1153.6|1153|0
1637231210000|2021-11-18 10:26:50|1153.8|1153.6|1153.8|1153.4|1153.8|1153.6|1153.8|1153.4|0
1637231220000|2021-11-18 10:27:00|1153.6|1153.6|1153.4|1153.2|1153.6|1153.6|1153.4|1153.2|1907
1637231230000|2021-11-18 10:27:10|1153.6|1153.4|1153.8|1153.6|1153.8|1153.6|1153.6|1153.2|500
1637231240000|2021-11-18 10:27:20|1154|1153.4|1153.8|1153.6|1154|1153.6|1153.8|1153.4|500
1637231260000|2021-11-18 10:27:40||1153.4||1153.6||1153.6||1153.4|45
1637231270000|2021-11-18 10:27:50|1153.6|1153.4|1153.6|1153.4|1153.6|1153.4|1153.6|1153.4|0
1637231280000|2021-11-18 10:28:00|1153.8|1153.6|1153.8|1153.4|1153.8|1153.6|1153.8|1153.4|713
1637231290000|2021-11-18 10:28:10||1153.6||1153.6||1153.6||1153.6|0
1637231300000|2021-11-18 10:28:20|1153.6|1153.4|1153.8|1153.4|1153.8|1153.4|1153.6|1153.4|100
1637231320000|2021-11-18 10:28:40|1154|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.6|0
1637231330000|2021-11-18 10:28:50|1154.2|1153.8|1154.2|1154|1154.2|1154|1154|1153.8|3474
1637231360000|2021-11-18 10:29:20|1154.4|1154.2|1154.2|1154|1154.4|1154.2|1154.2|1154|2491
1637231370000|2021-11-18 10:29:30|1154.4|1153.8|1154.4|1154.2|1154.4|1154.2|1154.4|1153.8|2308
1637231380000|2021-11-18 10:29:40|1154.6|1154|1154.6|1154.2|1154.6|1154.4|1154.6|1154|319
1637231400000|2021-11-18 10:30:00|1154.4|1154|1154.6|1154.2|1154.6|1154.2|1154.2|1154|506
1637231410000|2021-11-18 10:30:10|1154.4|1154|1154.2|1154|1154.4|1154|1154.2|1154|650
1637231420000|2021-11-18 10:30:20|1154|1153.8|1154.2|1153.8|1154.2|1154|1154|1153.8|860
1637231430000|2021-11-18 10:30:30||1154||1153.8||1154||1153.8|0
1637231440000|2021-11-18 10:30:40|1154|1153.6|1153.8|1153.6|1154|1153.6|1153.8|1153.6|0
1637231450000|2021-11-18 10:30:50|1154|1153.8|1154.2|1153.8|1154.2|1153.8|1154|1153.8|438
1637231470000|2021-11-18 10:31:10||1154||1153.8||1154||1153.8|0
1637231480000|2021-11-18 10:31:20|1154.4|1154|1154.4|1154|1154.4|1154|1154.4|1154|0
1637231490000|2021-11-18 10:31:30|1154.2||1154.2||1154.2||1154.2||0
1637231510000|2021-11-18 10:31:50||1153.8||1153.8||1153.8||1153.8|529
1637231520000|2021-11-18 10:32:00||1154||1153.8||1154||1153.8|0
1637231530000|2021-11-18 10:32:10|1154|1153.6|1153.8|1153.6|1154|1153.6|1153.8|1153.6|859
1637231540000|2021-11-18 10:32:20|||||||||342
1637231550000|2021-11-18 10:32:30|1154|1153.8|1154|1153.6|1154|1153.8|1154|1153.6|9
1637231560000|2021-11-18 10:32:40|1153.8|1153|1153.6|1153.2|1154|1153.4|1153.4|1153|16268
1637231570000|2021-11-18 10:32:50|1153.4|1153|1153.4|1153|1153.4|1153|1153.2|1153|1491
1637231580000|2021-11-18 10:33:00||1153.2||1153||1153.2||1153|0
1637231610000|2021-11-18 10:33:30|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153.2|0
1637231620000|2021-11-18 10:33:40|1153.4||1153.6||1153.6||1153.4||200
1637231630000|2021-11-18 10:33:50|1153.4|1153.4|1153.6|1153.2|1153.8|1153.4|1153.4|1153.2|508
1637231650000|2021-11-18 10:34:10|1153.4|1153|1153.4|1153.2|1153.4|1153.2|1153.4|1153|484
1637231660000|2021-11-18 10:34:20|1153.6||1153.6||1153.6||1153.6||0
1637231670000|2021-11-18 10:34:30|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|1
1637231690000|2021-11-18 10:34:50|1153.8|1153.4|1154|1153.6|1154|1153.8|1153.6|1153.4|2651
1637231700000|2021-11-18 10:35:00|1154.2|1153.8|1154.2|1153.6|1154.4|1154|1154|1153.6|4621
1637231710000|2021-11-18 10:35:10|1154|1153.8|1154|1153.8|1154.2|1154|1153.8|1153.6|2463
1637231720000|2021-11-18 10:35:20|1153.8|1153.6|1153.8|1153.6|1154|1153.8|1153.8|1153.4|179
1637231730000|2021-11-18 10:35:30|1154|1153.8|1154|1153.8|1154|1153.8|1154|1153.8|0
1637231750000|2021-11-18 10:35:50|1153.8|1153.6|1154|1153.8|1154|1153.8|1153.8|1153.6|97
1637231760000|2021-11-18 10:36:00|1153.8|1153.6|1153.8|1153.6|1153.8|1153.6|1153.8|1153.6|0
1637231770000|2021-11-18 10:36:10|1153.6|1153.4|1153.8|1153.4|1153.8|1153.6|1153.6|1153.4|3041
1637231780000|2021-11-18 10:36:20||1153.6||1153.6||1153.6||1153.4|0
1637231790000|2021-11-18 10:36:30|1153.6|1153.4|1153|1152.8|1153.6|1153.4|1153|1152.6|1818
1637231800000|2021-11-18 10:36:40|1152.8|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.4|0
1637231810000|2021-11-18 10:36:50|1152.8||1152.8||1153||1152.8||0
1637231820000|2021-11-18 10:37:00|1152.6|1152.4|1152.4|1152.2|1152.6|1152.4|1152.4|1152|1026
1637231830000|2021-11-18 10:37:10|1152.6||1152.6||1152.6||1152.4||0
1637231840000|2021-11-18 10:37:20|1152.4|1152|1152.4|1152|1152.6|1152.2|1152.4|1152|416
1637231850000|2021-11-18 10:37:30|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|0
1637231860000|2021-11-18 10:37:40|1152.4|1152|1152.4|1152|1152.4|1152.2|1152.4|1152|289
1637231870000|2021-11-18 10:37:50|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|0
1637231880000|2021-11-18 10:38:00|1152.2|1152.2|1152.4|1152.2|1152.4|1152.2|1152.2|1152.2|0
1637231890000|2021-11-18 10:38:10|1152.2|1152|1152.2|1151.8|1152.2|1152|1152.2|1151.8|537
1637231900000|2021-11-18 10:38:20||1152||1151.8||1152||1151.8|0
1637231920000|2021-11-18 10:38:40|1152.4|1152|1152.2|1151.8|1152.6|1152.2|1152|1151.8|838
1637231930000|2021-11-18 10:38:50|1152.4|1152|1152.4|1152|1152.4|1152|1152.4|1152|0
1637231940000|2021-11-18 10:39:00|1152.6|1152.2|1152.6|1152.2|1152.8|1152.4|1152.4|1152.2|3414
1637231950000|2021-11-18 10:39:10||1152.4||1152.2||1152.4||1152.2|0
1637231960000|2021-11-18 10:39:20||1152.4||1152.2||1152.4||1152.2|0
1637231970000|2021-11-18 10:39:30|1152.8|1152.4|1152.8|1152.6|1153|1152.8|1152.8|1152.4|8178
1637231980000|2021-11-18 10:39:40|1152.6|1152.4|1152.6|1152.4|1152.8|1152.4|1152.4|1152.2|925
1637232000000|2021-11-18 10:40:00|1152.8|1152.6|1152.4|1152.2|1152.8|1152.6|1152.4|1152.2|1011
1637232010000|2021-11-18 10:40:10|1152.6|1152.4|1152.6|1152.2|1152.6|1152.4|1152.6|1152.2|0
1637232020000|2021-11-18 10:40:20|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.2|0
1637232030000|2021-11-18 10:40:30|1152.6||1152.8||1152.8||1152.6||0
1637232060000|2021-11-18 10:41:00||1152.6||1152.4||1152.6||1152.4|0
1637232070000|2021-11-18 10:41:10||1152.6||1152.4||1152.6||1152.4|0
1637232080000|2021-11-18 10:41:20|1152.6|1152.2|1152.6|1152.4|1152.8|1152.4|1152.6|1152.2|2664
1637232090000|2021-11-18 10:41:30|1152.8||1152.8||1152.8||1152.8||0
1637232100000|2021-11-18 10:41:40|1152.6|1152.2|1152.4|1152.2|1152.6|1152.2|1152.4|1152.2|83
1637232110000|2021-11-18 10:41:50|1152.2|1152|1152.4|1152|1152.4|1152|1152.2|1152|368
1637232150000|2021-11-18 10:42:30|1152.2|1152.2|1152.2|1152|1152.2|1152.2|1152.2|1152|0
1637232160000|2021-11-18 10:42:40|1152|1151.8|1151.8|1151.6|1152.2|1151.8|1151.8|1151.4|2503
1637232170000|2021-11-18 10:42:50|1151.6|1151.4|1151.8|1151.6|1151.8|1151.6|1151.6|1151.2|915
1637232180000|2021-11-18 10:43:00|1152|1151.8|1152|1151.6|1152|1151.8|1152|1151.6|325
1637232220000|2021-11-18 10:43:40|1152.2|1151.8|1152|1151.6|1152.2|1152|1152|1151.6|741
1637232250000|2021-11-18 10:44:10|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|387
1637232280000|2021-11-18 10:44:40|1152.2|1152.2|1152.2|1151.8|1152.2|1152.2|1152|1151.6|1269
1637232290000|2021-11-18 10:44:50|1152|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.6|415
1637232300000|2021-11-18 10:45:00|1152.2|1151.8|1152.2|1151.8|1152.2|1152|1152.2|1151.8|0
1637232310000|2021-11-18 10:45:10|1152.4|1152|1151.8|1151.4|1152.4|1152|1151.6|1151.4|3748
1637232320000|2021-11-18 10:45:20|1151.6|1151.2|1151.8|1151.4|1152|1151.6|1151.4|1151.2|9000
1637232330000|2021-11-18 10:45:30|1151.6||1151.8||1151.8||1151.6||0
1637232340000|2021-11-18 10:45:40|1151.6||1151.8||1151.8||1151.6||0
1637232350000|2021-11-18 10:45:50|1151.6||1151.6||1151.8||1151.6||0
1637232360000|2021-11-18 10:46:00|1151.4|1151.2|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|2628
1637232370000|2021-11-18 10:46:10|1151.4|1151|1151.2|1151|1151.4|1151|1151.2|1151|1394
1637232380000|2021-11-18 10:46:20|1151.4|1151.2|1151.4|1151.2|1151.6|1151.2|1151.2|1151|1900
1637232400000|2021-11-18 10:46:40|1151.6|1151.4|1151.6|1151.4|1151.6|1151.4|1151.6|1151.4|1905
1637232410000|2021-11-18 10:46:50|1151.8|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.4|667
1637232420000|2021-11-18 10:47:00|1151.8|1151.4|1151.6|1151.4|1151.8|1151.6|1151.6|1151.4|120
1637232430000|2021-11-18 10:47:10|1151.8|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.4|0
1637232440000|2021-11-18 10:47:20|1151.8|1151.8|1152|1151.8|1152|1151.8|1151.8|1151.6|885
1637232450000|2021-11-18 10:47:30|1152.2|1151.6|1152.8|1152.4|1152.8|1152.4|1152|1151.6|27689
1637232460000|2021-11-18 10:47:40||1152.6||1152.6||1152.6||1152.6|0
1637232490000|2021-11-18 10:48:10|1152.6|1152.4|1152.6|1152.4|1152.6|1152.4|1152.6|1152.2|391
1637232500000|2021-11-18 10:48:20|1152.8||1152.6||1152.8||1152.6||0
1637232510000|2021-11-18 10:48:30|1152.4|1152.2|1152.6|1152.2|1152.6|1152.4|1152.4|1152.2|1708
1637232520000|2021-11-18 10:48:40||1152.4||1152.2||1152.4||1152.2|500
1637232540000|2021-11-18 10:49:00|1152.4||1152.4||1152.4||1152.4||0
1637232570000|2021-11-18 10:49:30|1152.6|1152.4|1152.6|1152.4|1152.8|1152.4|1152.6|1152.4|23
1637232580000|2021-11-18 10:49:40|1152.8|1152.6|1152.8|1152.6|1152.8|1152.6|1152.8|1152.6|0
1637232600000|2021-11-18 10:50:00|1152.6|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|214
1637232610000|2021-11-18 10:50:10|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|0
1637232620000|2021-11-18 10:50:20|1152.4|1152|1152.4|1152.2|1152.4|1152.2|1152.2|1152|2217
1637232650000|2021-11-18 10:50:50|1152.6|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.4|440
1637232660000|2021-11-18 10:51:00|1152.6||1152.6||1152.8||1152.6||23
1637232680000|2021-11-18 10:51:20|1152.4|1152.2|1152.8|1152.4|1152.8|1152.6|1152.4|1152.2|554
1637232690000|2021-11-18 10:51:30|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.4|1152.2|366
1637232710000|2021-11-18 10:51:50|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|919
1637232720000|2021-11-18 10:52:00|1152.4|1152|1152.4|1152|1152.4|1152|1152.2|1152|1939
1637232740000|2021-11-18 10:52:20|1152.2|1151.8|1152.2|1151.8|1152.2|1152|1152.2|1151.8|4374
1637232760000|2021-11-18 10:52:40|1152|1151.6|1151.6|1151.2|1152|1151.6|1151.6|1151.2|1
1637232770000|2021-11-18 10:52:50|1151.8|1151.4|1152|1151.6|1152|1151.6|1151.8|1151.4|250
1637232790000|2021-11-18 10:53:10|1152.2|1151.8|1151.8|1151.6|1152.2|1151.8|1151.8|1151.6|889
1637232800000|2021-11-18 10:53:20|1151.6|1151.4|1151|1150.8|1151.8|1151.4|1151|1150.6|11525
1637232840000|2021-11-18 10:54:00|1150.8|1150.6|1150.8|1150.6|1150.8|1150.6|1150.8|1150.4|1076
1637232860000|2021-11-18 10:54:20|1151|1150.8|1150.8|1150.6|1151|1150.8|1150.8|1150.6|899
1637232900000|2021-11-18 10:55:00|1151|1150.8|1151|1150.8|1151|1150.8|1151|1150.8|400
1637232910000|2021-11-18 10:55:10|1151.2|1151|1151.2|1151|1151.2|1151|1151.2|1151|81
1637232920000|2021-11-18 10:55:20|1151|1150.8|1151|1150.8|1151|1150.8|1150.8|1150.6|980
1637232930000|2021-11-18 10:55:30|1150.8|1150.6|1150.8|1150.6|1150.8|1150.6|1150.8|1150.4|347
1637232940000|2021-11-18 10:55:40|1150.6|1150.4|1150.4|1150.2|1150.6|1150.4|1150.4|1150|384
1637232950000|2021-11-18 10:55:50|1150.6|1150.4|1151|1150.6|1151|1150.6|1150.4|1150.2|1449
1637232960000|2021-11-18 10:56:00|1150.8|1150.8|1150.8|1150.6|1151|1150.8|1150.8|1150.4|711
1637232970000|2021-11-18 10:56:10|1150.6|1150.4|1150.6|1150.2|1150.8|1150.4|1150.4|1150|1513
1637232980000|2021-11-18 10:56:20|1150.8|1150.4|1150.8|1150.4|1150.8|1150.6|1150.8|1150.4|358
1637232990000|2021-11-18 10:56:30|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|0
1637233000000|2021-11-18 10:56:40|1150.8||1150.6||1150.8||1150.6||0
1637233020000|2021-11-18 10:57:00||1150.4||1150.2||1150.4||1150.2|86
1637233060000|2021-11-18 10:57:40|1150.4|1150.4|1150.6|1150.2|1150.8|1150.4|1150.4|1150.2|1961
1637233070000|2021-11-18 10:57:50|1150.4|1150.4|1150.4|1150.2|1150.6|1150.4|1150.4|1150.2|546
1637233090000|2021-11-18 10:58:10|1150.6|1150.4|1150.6|1150.2|1150.6|1150.4|1150.6|1150.2|1296
1637233110000|2021-11-18 10:58:30|1150.4|1150|1150.2|1149.6|1150.4|1150|1149.8|1149.4|1273
1637233120000|2021-11-18 10:58:40|1150.4|1149.8|1150.2|1149.8|1150.4|1150|1150|1149.8|875
1637233140000|2021-11-18 10:59:00|1150.4||1150.4||1150.4||1150.2||90
1637233150000|2021-11-18 10:59:10|1150.6|1150|1150.6|1150.2|1150.6|1150.2|1150.6|1150|0
1637233160000|2021-11-18 10:59:20|1150.4|1150|1150.2|1150|1150.6|1150.2|1150.2|1150|5573
1637233180000|2021-11-18 10:59:40|1150.4|1150.2|1150|1149.8|1150.6|1150.2|1150|1149.6|3638
1637233200000|2021-11-18 11:00:00|1149.8|1149.6|1149.2|1149|1149.8|1149.6|1149.2|1148.8|820
1637233210000|2021-11-18 11:00:10|1149|1148.8|1148|1147.8|1149|1148.8|1148|1147.6|11353
1637233230000|2021-11-18 11:00:30|1147.8|1147.6|1147.6|1147.2|1147.8|1147.6|1147.4|1147|3645
1637233240000|2021-11-18 11:00:40|1147.4|1147|1147.4|1147|1147.6|1147.2|1147.4|1147|470
1637233260000|2021-11-18 11:01:00|1146.2|1146|1146.6|1146.4|1147.4|1146.8|1146.2|1146|29160
1637233280000|2021-11-18 11:01:20|1146|1145.8|1145.8|1145.6|1146.6|1146|1145.8|1145.6|13591
1637233290000|2021-11-18 11:01:30|1146||1145.8||1146||1145.8||0
1637233340000|2021-11-18 11:02:20|1146|1145.8|1145.8|1145.6|1146|1145.8|1145.8|1145.6|2997
1637233360000|2021-11-18 11:02:40|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1145.2|1145|14300
1637233370000|2021-11-18 11:02:50|1145.8|1145.6|1146|1145.6|1146|1145.8|1145.8|1145.6|10554
1637233380000|2021-11-18 11:03:00|1145.8||1145.8||1145.8||1145.8||0
1637233390000|2021-11-18 11:03:10|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1300
1637233450000|2021-11-18 11:04:10|||||||||270
1637233460000|2021-11-18 11:04:20|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|647
1637233500000|2021-11-18 11:05:00|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|353
1637233520000|2021-11-18 11:05:20|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|1083
1637233540000|2021-11-18 11:05:40|1145.2|1145|1145.4|1145.2|1145.4|1145.2|1145.2|1145|1223
1637233550000|2021-11-18 11:05:50|1145.6|1145|1145.8|1145.6|1146|1145.6|1145.6|1145|566
1637233560000|2021-11-18 11:06:00|1145.6|1145.4|1144.8|1144.4|1145.6|1145.4|1144.8|1144.4|39767
1637233570000|2021-11-18 11:06:10|1144.6|1144.2|1144.6|1144.4|1144.6|1144.4|1144.4|1144.2|783
1637233580000|2021-11-18 11:06:20|1144.4|1144.2|1144.8|1144.4|1144.8|1144.4|1144.4|1144.2|1217
1637233620000|2021-11-18 11:07:00|1145|1144.6|1145.4|1145|1145.4|1145.2|1144.8|1144.6|3791
1637233630000|2021-11-18 11:07:10|1145.6|1145.2|1146|1145.6|1146|1145.6|1145.6|1145.2|986
1637233640000|2021-11-18 11:07:20|1145.8|1145.8|1146|1145.6|1146.2|1145.8|1145.8|1145.6|2470
1637233650000|2021-11-18 11:07:30|1145.8|1145.8|1146|1145.8|1146|1145.8|1145.8|1145.8|0
1637233660000|2021-11-18 11:07:40|1146.2|1146|1146.2|1146|1146.2|1146|1146.2|1146|0
1637233670000|2021-11-18 11:07:50|1146.4|1146.2|1146.4|1146|1146.4|1146.2|1146.4|1146|3591
1637233680000|2021-11-18 11:08:00|1146.2|1146.2|1146.4|1146.2|1146.4|1146.2|1146.2|1146.2|0
1637233690000|2021-11-18 11:08:10|1146.6|1146.4|1146.8|1146.6|1146.8|1146.6|1146.6|1146.4|6905
1637233700000|2021-11-18 11:08:20|1147|1146.8|1147|1146.6|1147.4|1147|1146.8|1146.6|1313
1637233710000|2021-11-18 11:08:30|1146.8||1146.8||1146.8||1146.8||0
1637233720000|2021-11-18 11:08:40|1146.6|1146.4|1146.2|1145.8|1146.6|1146.4|1146|1145.4|4704
1637233730000|2021-11-18 11:08:50|1146.4|1146|1146.2|1145.8|1146.4|1146|1146.2|1145.8|0
1637233740000|2021-11-18 11:09:00|1146||1146||1146.2||1146||0
1637233750000|2021-11-18 11:09:10||1145.6||1145.8||1145.8||1145.6|0
1637233760000|2021-11-18 11:09:20|1146.2|1146|1146.4|1146|1146.6|1146|1146.2|1146|103
1637233770000|2021-11-18 11:09:30|1146.2|1146.2|1146.4|1146|1146.4|1146.2|1146|1145.8|1315
1637233780000|2021-11-18 11:09:40|1146.2|1146.2|1146.4|1146|1146.4|1146.2|1146.2|1146|0
1637233790000|2021-11-18 11:09:50|1146.2||1146.4||1146.4||1146.2||407
1637233810000|2021-11-18 11:10:10|1146.6|1146.2|1146.8|1146.4|1146.8|1146.6|1146.6|1146.2|1977
1637233820000|2021-11-18 11:10:20|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146.2|500
1637233840000|2021-11-18 11:10:40||1146.4||1146.4||1146.4||1146.4|0
1637233850000|2021-11-18 11:10:50|1146.8|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.4|0
1637233860000|2021-11-18 11:11:00||1146.6||1146.6||1146.6||1146.4|0
1637233880000|2021-11-18 11:11:20|1147|1146.4|1146.8|1146.6|1147|1146.6|1146.8|1146.4|772
1637233920000|2021-11-18 11:12:00|1147||1146.8||1147||1146.8||808
1637233930000|2021-11-18 11:12:10|1147|1146.4|1146.8|1146.6|1147|1146.6|1146.8|1146.4|0
1637233940000|2021-11-18 11:12:20|1147|1146.8|1147|1146.6|1147|1146.8|1147|1146.6|146
1637233950000|2021-11-18 11:12:30|1146.8|1146.4|1146.6|1146.4|1146.8|1146.4|1146.6|1146.4|450
1637233980000|2021-11-18 11:13:00|||||||||430
1637233990000|2021-11-18 11:13:10|1146.8|1146.6|1148.2|1148|1148.2|1148|1146.8|1146.6|34183
1637234000000|2021-11-18 11:13:20|1148|1147.8|1148.6|1148.2|1148.6|1148.2|1148|1147.8|1139
1637234010000|2021-11-18 11:13:30|1148.4|1148.4|1149|1148.8|1149|1148.8|1148.4|1148.4|4418
1637234020000|2021-11-18 11:13:40|1149.2|1149|1149.2|1148.8|1149.4|1149|1149|1148.8|111
1637234040000|2021-11-18 11:14:00|1149||1149.2||1149.2||1149||62
1637234050000|2021-11-18 11:14:10|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|500
1637234070000|2021-11-18 11:14:30|1149.8|1149.4|1149.6|1149.2|1149.8|1149.6|1149.6|1149.2|1016
1637234080000|2021-11-18 11:14:40|1149.4|1149.4|1149.8|1149.4|1149.8|1149.4|1149.4|1149.2|3468
1637234090000|2021-11-18 11:14:50|1149.6|1149.2|1149.2|1148.8|1149.8|1149.6|1149.2|1148.8|380
1637234100000|2021-11-18 11:15:00|1149.4|1149|1149.2|1149|1149.4|1149.2|1149.2|1149|0
1637234110000|2021-11-18 11:15:10|1149.4|1149.2|1149.6|1149.2|1149.6|1149.4|1149.2|1149|3957
1637234120000|2021-11-18 11:15:20|1149.4|1149.4|1149.6|1149.2|1149.6|1149.4|1149.4|1149.2|500
1637234170000|2021-11-18 11:16:10|1149.8|1149.4|1149.8|1149.4|1150|1149.8|1149.8|1149.4|1801
1637234190000|2021-11-18 11:16:30|1150|1149.6|1150|1149.8|1150|1149.8|1149.8|1149.6|9487
1637234210000|2021-11-18 11:16:50|1150.2|1150|1150.2|1150|1150.6|1150|1150.2|1150|1944
1637234220000|2021-11-18 11:17:00|1150|1149.8|1150|1149.8|1150|1149.8|1150|1149.6|2166
1637234230000|2021-11-18 11:17:10|1150.2|1150|1150.2|1149.8|1150.6|1150.2|1150|1149.6|7048
1637234240000|2021-11-18 11:17:20|1150||1150||1150.2||1150||0
1637234250000|2021-11-18 11:17:30|1150.2||1150||1150.2||1150||0
1637234270000|2021-11-18 11:17:50|1150.2|1150|1150|1149.8|1150.4|1150.2|1150|1149.8|3480
1637234280000|2021-11-18 11:18:00||1149.6||1149.6||1149.8||1149.6|468
1637234300000|2021-11-18 11:18:20|1149.8|1149.8|1149.8|1149.6|1150|1149.8|1149.8|1149.6|75
1637234310000|2021-11-18 11:18:30|1150||1150||1150||1150||0
1637234320000|2021-11-18 11:18:40||1149.8||1149.6||1149.8||1149.6|2500
1637234340000|2021-11-18 11:19:00||1149.8||1149.6||1149.8||1149.6|0
1637234360000|2021-11-18 11:19:20|1149.8|1149.4|1149.4|1149|1149.8|1149.4|1149.2|1148.8|3636
1637234370000|2021-11-18 11:19:30||1149.2||1149||1149.2||1149|0
1637234380000|2021-11-18 11:19:40||1149.2||1149.2||1149.2||1149|0
1637234390000|2021-11-18 11:19:50|1149.6|1149.4|1150|1149.6|1150|1149.6|1149.6|1149.4|3007
1637234420000|2021-11-18 11:20:20|1150.2|1149.8|1149.6|1149.2|1150.4|1150|1149.6|1149.2|1400
1637234440000|2021-11-18 11:20:40|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.6|1149.4|686
1637234450000|2021-11-18 11:20:50|1149.6|1149.2|1149.8|1149.4|1149.8|1149.4|1149.6|1149.2|0
1637234460000|2021-11-18 11:21:00|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149.2|0
1637234470000|2021-11-18 11:21:10||1149.4||1149.4||1149.4||1149.4|0
1637234480000|2021-11-18 11:21:20||1149.2||1149.4||1149.4||1149.2|0
1637234510000|2021-11-18 11:21:50|1149.4|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149.2|0
1637234520000|2021-11-18 11:22:00|1149.4|1149|1149.2|1149|1149.4|1149|1149.2|1149|893
1637234540000|2021-11-18 11:22:20|1149|1148.8|1148.8|1148.6|1149|1148.8|1148.8|1148.6|387
1637234570000|2021-11-18 11:22:50|1149|1148.8|1148.8|1148.6|1149.2|1148.8|1148.8|1148.6|463
1637234580000|2021-11-18 11:23:00|1149|1148.4|1148.4|1148.2|1149.2|1148.4|1148.4|1148.2|3752
1637234590000|2021-11-18 11:23:10|1148.6|1148|1148.6|1148.4|1148.6|1148.4|1148.2|1147.8|4972
1637234600000|2021-11-18 11:23:20|1148.8|1148.6|1149|1148.6|1149|1148.8|1148.8|1148.6|618
1637234610000|2021-11-18 11:23:30|1148.8|1148.2|1149|1148.4|1149|1148.4|1148.6|1148.2|4773
1637234620000|2021-11-18 11:23:40|1148.8||1149||1149||1148.8||0
1637234630000|2021-11-18 11:23:50|1149.2|1148.6|1149.4|1148.8|1149.4|1149.2|1149.2|1148.6|2395
1637234640000|2021-11-18 11:24:00||1149||1149||1149.2||1149|0
1637234650000|2021-11-18 11:24:10|1149.2|1149.2|1149.4|1149|1149.4|1149.2|1148.8|1148.6|4051
1637234660000|2021-11-18 11:24:20|1149|1148.8|1149.4|1149|1149.4|1149|1149|1148.8|7500
1637234680000|2021-11-18 11:24:40|1149.2|1148.8|1149|1148.8|1149.4|1149|1149|1148.6|1815
1637234690000|2021-11-18 11:24:50|1148.8|1148.6|1148.6|1148.4|1148.8|1148.6|1148.6|1148.2|11449
1637234700000|2021-11-18 11:25:00|1148.8|1148.6|1148.8|1148.4|1149|1148.8|1148.8|1148.4|579
1637234740000|2021-11-18 11:25:40||1148.6||1148.4||1148.6||1148.4|0
1637234750000|2021-11-18 11:25:50||1148.6||1148.4||1148.6||1148.4|0
1637234760000|2021-11-18 11:26:00|1148.6|1148.2|1148.8|1148.4|1148.8|1148.6|1148.4|1148.2|1744
1637234790000|2021-11-18 11:26:30|1148.6|1148.2|1148.6|1148.4|1148.6|1148.4|1148.4|1148.2|500
1637234810000|2021-11-18 11:26:50|1148.8||1148.8||1148.8||1148.8||0
1637234840000|2021-11-18 11:27:20||1148.6||1148.6||1148.6||1148.6|0
1637234850000|2021-11-18 11:27:30|1149|1148.8|1149.2|1148.8|1149.2|1148.8|1149|1148.6|3248
1637234860000|2021-11-18 11:27:40||1149||1149||1149||1148.8|0
1637234870000|2021-11-18 11:27:50|1149|1148.8|1149|1148.8|1149.2|1148.8|1149|1148.8|2089
1637234890000|2021-11-18 11:28:10|1148.8|1148.6|1148.2|1148|1148.8|1148.6|1148.2|1148|1648
1637234900000|2021-11-18 11:28:20|1148.4|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148.2|83
1637234910000|2021-11-18 11:28:30|1148.4||1148.4||1148.6||1148.4||0
1637234920000|2021-11-18 11:28:40|1148.6|1148|1148.4|1148.2|1148.6|1148.2|1148.2|1148|2141
1637234930000|2021-11-18 11:28:50|1148.6||1148.6||1148.6||1148.6||0
1637234940000|2021-11-18 11:29:00|1148.4|1148|1148.4|1148.2|1148.4|1148.2|1148.2|1148|500
1637234950000|2021-11-18 11:29:10||1148||1148||1148.2||1148|0
1637234990000|2021-11-18 11:29:50||1148.2||1148||1148.2||1148|1333
1637235000000|2021-11-18 11:30:00|1148.6|1148.2|1148.6|1148.2|1148.6|1148.4|1148.6|1148.2|1990
1637235010000|2021-11-18 11:30:10||1148.4||1148.4||1148.4||1148.4|218
1637235060000|2021-11-18 11:31:00|1148.4|1148.2|1148.2|1148|1148.4|1148.2|1148.2|1148|572
1637235070000|2021-11-18 11:31:10|1148|1147.8|1148|1147.8|1148.2|1147.8|1148|1147.8|773
1637235130000|2021-11-18 11:32:10|1148.2|1148|1148.2|1147.8|1148.2|1148|1148.2|1147.8|992
1637235140000|2021-11-18 11:32:20||1148||1147.8||1148||1147.8|780
1637235160000|2021-11-18 11:32:40||1148||1148||1148||1148|0
1637235170000|2021-11-18 11:32:50||1147.8||1147.8||1147.8||1147.8|0
1637235190000|2021-11-18 11:33:10||1148||1147.8||1148||1147.8|0
1637235200000|2021-11-18 11:33:20||1148||1148||1148||1148|0
1637235210000|2021-11-18 11:33:30|1148|1147.8|1147.6|1147.2|1148|1147.8|1147.4|1147.2|1967
1637235220000|2021-11-18 11:33:40|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|0
1637235230000|2021-11-18 11:33:50|1147.6|1147.2|1147.6|1147.4|1147.6|1147.4|1147.6|1147.2|0
1637235240000|2021-11-18 11:34:00|1147.4|1147.2|1147.4|1147.2|1147.6|1147.2|1147.4|1147|1751
1637235250000|2021-11-18 11:34:10|1147.6||1147.4||1147.6||1147.4||0
1637235290000|2021-11-18 11:34:50||1147||1147.2||1147.2||1147|3
1637235300000|2021-11-18 11:35:00|1147.6|1147.4|1147.6|1147.2|1147.6|1147.4|1147.6|1147.2|0
1637235310000|2021-11-18 11:35:10|1147.4|1147.4|1147.4|1147.2|1147.4|1147.4|1147.4|1147.2|940
1637235340000|2021-11-18 11:35:40|1147.6||1147.4||1147.6||1147.4||276
1637235370000|2021-11-18 11:36:10|1147.2|1147|1147|1146.8|1147.2|1147|1147|1146.8|1386
1637235390000|2021-11-18 11:36:30|1147.2|1147|1147.4|1147.2|1147.4|1147.2|1147.2|1147|1089
1637235420000|2021-11-18 11:37:00|1147.6|1147.4|1148|1147.6|1148|1147.6|1147.6|1147.4|1634
1637235430000|2021-11-18 11:37:10|1148.2|1147.8|1147.8|1147.4|1148.2|1148|1147.8|1147.4|1327
1637235440000|2021-11-18 11:37:20|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|0
1637235450000|2021-11-18 11:37:30|1147.8||1147.8||1147.8||1147.8||0
1637235460000|2021-11-18 11:37:40|1148|1147.4|1147.8|1147.6|1148|1147.6|1147.6|1147.2|503
1637235470000|2021-11-18 11:37:50|1147.6|1147.4|1147.6|1147.4|1147.6|1147.4|1147.4|1147.2|2
1637235480000|2021-11-18 11:38:00|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|346
1637235500000|2021-11-18 11:38:20|1147.6||1147.4||1147.6||1147.4||74
1637235510000|2021-11-18 11:38:30|1147.6||1147.6||1147.6||1147.6||0
1637235520000|2021-11-18 11:38:40|1147.8|1147.4|1147.4|1147|1147.8|1147.6|1147.2|1147|3427
1637235530000|2021-11-18 11:38:50|1147.2||1147.4||1147.4||1147.2||0
1637235540000|2021-11-18 11:39:00|1147.6|1147.2|1147.4|1147.2|1147.6|1147.4|1147.4|1147.2|2979
1637235550000|2021-11-18 11:39:10||1147||1147.2||1147.2||1147|0
1637235570000|2021-11-18 11:39:30|1147.8|1147.4|1149|1148.6|1149|1148.6|1147.8|1147.4|15107
1637235580000|2021-11-18 11:39:40|1149.2|1148.8|1149.4|1149|1149.4|1149.2|1149.2|1148.8|136
1637235590000|2021-11-18 11:39:50|1149.6|1149.2|1149.8|1149.6|1150|1149.6|1149.6|1149.2|500
1637235600000|2021-11-18 11:40:00|1150|1149.8|1150|1149.6|1150.6|1150.2|1150|1149.6|3824
1637235610000|2021-11-18 11:40:10||1149.8||1149.6||1149.8||1149.6|0
1637235620000|2021-11-18 11:40:20|1149.8|1149.8|1149.8|1149.6|1149.8|1149.8|1149.8|1149.6|0
1637235630000|2021-11-18 11:40:30|1149.6|1149.4|1148.8|1148.4|1149.6|1149.4|1148.4|1148|31783
1637235640000|2021-11-18 11:40:40|1148.6|1148|1148.2|1147.8|1148.6|1148.2|1147.6|1147.4|10801
1637235650000|2021-11-18 11:40:50|1148|1148|1148.2|1148|1148.2|1148|1148|1147.8|212
1637235660000|2021-11-18 11:41:00|1148.4|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148.2|1116
1637235670000|2021-11-18 11:41:10|1148.4|1148|1148.2|1148|1148.4|1148.2|1148.2|1148|2581
1637235680000|2021-11-18 11:41:20|1148.4|1148.2|1148.2|1148|1148.4|1148.2|1148.2|1148|0
1637235690000|2021-11-18 11:41:30|1148.4|1148.2|1148.8|1148.4|1148.8|1148.6|1148.4|1148.2|1589
1637235700000|2021-11-18 11:41:40||1148.6||1148.6||1148.6||1148.6|0
1637235710000|2021-11-18 11:41:50|1149|1148.8|1148.8|1148.4|1149|1148.8|1148.6|1148.4|2242
1637235720000|2021-11-18 11:42:00|1149|1148.6|1149|1148.6|1149|1148.6|1149|1148.4|0
1637235740000|2021-11-18 11:42:20|1148.8|1148.4|1148.6|1148.2|1148.8|1148.4|1148.4|1148|5539
1637235750000|2021-11-18 11:42:30|1148.4|1148|1148.4|1148|1148.4|1148|1148.2|1148|0
1637235760000|2021-11-18 11:42:40|1148.2||1148.4||1148.4||1148.2||0
1637235770000|2021-11-18 11:42:50||1148.2||1148||1148.2||1148|0
1637235780000|2021-11-18 11:43:00|1148.2||1148.2||1148.2||1148.2||0
1637235790000|2021-11-18 11:43:10|1148.4||1148.4||1148.4||1148.4||0
1637235800000|2021-11-18 11:43:20|1148.2|1147.8|1148.2|1147.8|1148.2|1148|1148|1147.8|482
1637235810000|2021-11-18 11:43:30|1148|1148|1147.8|1147.4|1148|1148|1147.8|1147.4|996
1637235820000|2021-11-18 11:43:40||1147.6||1147.6||1147.6||1147.6|0
1637235840000|2021-11-18 11:44:00|1147.6|1147.4|1147.6|1147.4|1147.8|1147.4|1147.6|1147.4|843
1637235850000|2021-11-18 11:44:10|1147.8|1147.6|1148.2|1147.8|1148.2|1147.8|1147.8|1147.6|1138
1637235860000|2021-11-18 11:44:20|1148.4||1148.2||1148.4||1148.2||0
1637235870000|2021-11-18 11:44:30|1148.4|1148|1148.4|1148.2|1148.4|1148.2|1148.4|1148|0
1637235890000|2021-11-18 11:44:50|1148.6|1148.4|1148.6|1148.2|1148.6|1148.4|1148.6|1148.2|72
1637235940000|2021-11-18 11:45:40||1148.4||1148.2||1148.4||1148.2|0
1637235950000|2021-11-18 11:45:50|1148.4||1148.4||1148.4||1148.4||0
1637235960000|2021-11-18 11:46:00|1148.2|1148|1148|1147.8|1148.2|1148|1148|1147.8|2370
1637236010000|2021-11-18 11:46:50|1148.2|1148|1148.2|1147.8|1148.4|1148.2|1148.2|1147.8|1105
1637236030000|2021-11-18 11:47:10|1148|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|884
1637236040000|2021-11-18 11:47:20|1148.2||1148.2||1148.2||1148.2||0
1637236050000|2021-11-18 11:47:30|1148.4|1147.8|1148.6|1148.2|1148.6|1148.2|1148.4|1147.8|0
1637236090000|2021-11-18 11:48:10|1148.4||1148.4||1148.4||1148.4||0
1637236110000|2021-11-18 11:48:30|1148.8|1148.4|1148.8|1148.4|1148.8|1148.6|1148.6|1148.2|10500
1637236120000|2021-11-18 11:48:40|1148.6||1148.6||1148.6||1148.6||0
1637236130000|2021-11-18 11:48:50|1148.4|1148.2|1148.4|1148.2|1148.4|1148.2|1148.4|1148.2|363
1637236140000|2021-11-18 11:49:00|1148.2|1148|1148.4|1148|1148.4|1148|1148|1147.8|1611
1637236150000|2021-11-18 11:49:10||1148.2||1148||1148.2||1148|0
1637236160000|2021-11-18 11:49:20|1148.6|1148.2|1148.4|1148.2|1148.6|1148.4|1148.4|1148|524
1637236180000|2021-11-18 11:49:40||1148||1148.2||1148.2||1148|0
1637236200000|2021-11-18 11:50:00|1148.2|1148|1148.2|1148|1148.2|1148|1148.2|1148|371
1637236210000|2021-11-18 11:50:10|1148.4||1148.2||1148.4||1148.2||0
1637236220000|2021-11-18 11:50:20|1148.4|1148.2|1148.6|1148.4|1148.8|1148.6|1148.4|1148.2|3422
1637236240000|2021-11-18 11:50:40|1148.8|1148.6|1149|1148.6|1149|1148.6|1148.6|1148.4|2181
1637236250000|2021-11-18 11:50:50|1149.2|1148.8|1149|1148.8|1149.2|1149|1149|1148.6|1971
1637236260000|2021-11-18 11:51:00|1148.8|1148.6|1149.2|1148.8|1149.2|1148.8|1148.8|1148.6|1881
1637236270000|2021-11-18 11:51:10|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|88
1637236280000|2021-11-18 11:51:20||1149.4||1149.4||1149.4||1149.4|0
1637236290000|2021-11-18 11:51:30|1149.4|1149.2|1149.2|1149|1149.4|1149.2|1149.2|1149|450
1637236300000|2021-11-18 11:51:40|1149.4||1149.2||1149.4||1149.2||0
1637236330000|2021-11-18 11:52:10|1149|1148.8|1148.8|1148.4|1149|1148.8|1148.6|1148.4|442
1637236340000|2021-11-18 11:52:20|1149|1148.6|1149|1148.6|1149|1148.6|1149|1148.6|514
1637236360000|2021-11-18 11:52:40|1148.8|1148.4|1148.8|1148.6|1148.8|1148.6|1148.8|1148.4|0
1637236380000|2021-11-18 11:53:00|1149|1148.8|1149|1148.6|1149|1148.8|1149|1148.6|123
1637236400000|2021-11-18 11:53:20|1149.2||1149||1149.2||1149||0
1637236410000|2021-11-18 11:53:30||1148.8||1148.6||1148.8||1148.6|0
1637236420000|2021-11-18 11:53:40|1148.8||1148.8||1148.8||1148.8||0
1637236430000|2021-11-18 11:53:50|1149|1148.8|1149|1148.8|1149.2|1148.8|1149|1148.8|700
1637236440000|2021-11-18 11:54:00|1149.2|1148.6|1149|1148.8|1149.2|1148.8|1149|1148.6|505
1637236500000|2021-11-18 11:55:00|1148.8|1148.6|1148.8|1148.6|1149|1148.6|1148.8|1148.6|814
1637236540000|2021-11-18 11:55:40|1148.6|1148.4|1148.6|1148.4|1148.6|1148.4|1148.6|1148.4|381
1637236550000|2021-11-18 11:55:50|1148.8|1148.6|1148.6|1148.4|1148.8|1148.6|1148.6|1148.4|397
1637236580000|2021-11-18 11:56:20|||||||||1125
1637236590000|2021-11-18 11:56:30|1148.4|1148.2|1148.4|1148|1148.4|1148.2|1148.2|1147.8|13722
1637236620000|2021-11-18 11:57:00|1148.2||1148.2||1148.2||1148.2||0
1637236630000|2021-11-18 11:57:10|1148.4|1148.2|1148.2|1148|1148.6|1148.4|1148.2|1148|1886
1637236640000|2021-11-18 11:57:20|1148.4|1147.8|1148.2|1147.8|1148.4|1147.8|1148|1147.8|1807
1637236660000|2021-11-18 11:57:40||1148||1148||1148||1148|0
1637236670000|2021-11-18 11:57:50|||||||||525
1637236680000|2021-11-18 11:58:00|1148.4|1148.2|1148.4|1148.2|1148.4|1148.2|1148.4|1148|135
1637236690000|2021-11-18 11:58:10|1148.2|1148|1148.2|1148|1148.4|1148|1148.2|1148|0
1637236700000|2021-11-18 11:58:20|1148.4|1148.2|1148.6|1148.4|1148.8|1148.4|1148.4|1148|1038
1637236710000|2021-11-18 11:58:30|1148.8|1148.6|1148.6|1148.4|1148.8|1148.6|1148.6|1148.4|0
1637236760000|2021-11-18 11:59:20|1148.4|1148.2|1148.2|1148|1148.6|1148.4|1148.2|1148|2554
1637236770000|2021-11-18 11:59:30|1148|1147.8|1148.2|1148|1148.2|1148|1147.8|1147.6|1324
1637236780000|2021-11-18 11:59:40|1148.4||1148.2||1148.4||1148.2||0
1637236790000|2021-11-18 11:59:50|1148.4||1148.2||1148.4||1148.2||0
1637236800000|2021-11-18 12:00:00|1148|1147.8|1148|1147.8|1148|1147.8|1148|1147.8|542
1637236920000|2021-11-18 12:02:00|1147.6|1147.2|1147.8|1147.2|1147.8|1147.2|1147.6|1147|7039
1637236930000|2021-11-18 12:02:10|1148|1147.4|1148|1147.6|1148|1147.8|1147.8|1147.4|1386
1637236940000|2021-11-18 12:02:20|1147.8|1147.4|1147|1146.8|1147.8|1147.4|1147|1146.6|6863
1637236950000|2021-11-18 12:02:30|1147.2|1147|1147.6|1147.2|1147.8|1147.2|1147.2|1147|870
1637236990000|2021-11-18 12:03:10|1147.8|1147.4|1147.8|1147.6|1148|1147.6|1147.8|1147.4|1061
1637237000000|2021-11-18 12:03:20|1147.6|1147.4|1147.2|1146.8|1147.6|1147.4|1146.8|1146.6|17215
1637237030000|2021-11-18 12:03:50|1147.4|1147|1147.2|1146.8|1147.8|1147.4|1147|1146.8|4383
1637237040000|2021-11-18 12:04:00|1147|1147|1147.2|1147|1147.2|1147|1147|1147|549
1637237050000|2021-11-18 12:04:10|1147|1146.8|1147.2|1147|1147.2|1147|1147|1146.8|1935
1637237060000|2021-11-18 12:04:20|||||||||177
1637237110000|2021-11-18 12:05:10|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.8|348
1637237120000|2021-11-18 12:05:20|1147||1147||1147||1147||99
1637237130000|2021-11-18 12:05:30|1146.8|1146.6|1147|1146.8|1147|1146.8|1146.8|1146.6|1158
1637237140000|2021-11-18 12:05:40||1146.6||1146.6||1146.8||1146.6|0
1637237170000|2021-11-18 12:06:10||1146.8||1146.6||1146.8||1146.6|8
1637237180000|2021-11-18 12:06:20||1146.8||1146.8||1146.8||1146.8|0
1637237210000|2021-11-18 12:06:50|1147.2|1147|1147|1146.8|1147.2|1147|1147|1146.8|1412
1637237220000|2021-11-18 12:07:00|1146.8|1146.6|1146.8|1146.6|1146.8|1146.6|1146.8|1146.6|876
1637237230000|2021-11-18 12:07:10|||||||||10
1637237240000|2021-11-18 12:07:20|1146.6|1146.4|1146|1145.8|1146.6|1146.4|1146|1145.6|1669
1637237250000|2021-11-18 12:07:30|1146.2|1145.6|1146|1145.8|1146.2|1145.8|1146|1145.6|0
1637237260000|2021-11-18 12:07:40|1145.8|1145.6|1146|1145.8|1146|1145.8|1145.8|1145.6|1219
1637237270000|2021-11-18 12:07:50|1146.2|1146|1146|1145.8|1146.2|1146|1146|1145.8|1466
1637237280000|2021-11-18 12:08:00|1146.2|1145.6|1146|1145.8|1146.2|1145.8|1145.8|1145.6|1000
1637237290000|2021-11-18 12:08:10|1146.2||1146||1146.2||1146||0
1637237300000|2021-11-18 12:08:20|1146.2|1146|1146.2|1146|1146.2|1146|1146.2|1146|628
1637237310000|2021-11-18 12:08:30|1146.4||1146.4||1146.4||1146.4||1795
1637237320000|2021-11-18 12:08:40|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146|0
1637237330000|2021-11-18 12:08:50|1146.8|1146.4|1146.6|1146.4|1146.8|1146.4|1146.6|1146.4|385
1637237340000|2021-11-18 12:09:00||1146.2||1146.4||1146.4||1146.2|200
1637237360000|2021-11-18 12:09:20|1146.8||1146.6||1146.8||1146.6||824
1637237370000|2021-11-18 12:09:30|1146.8|1146.6|1146.8|1146.6|1146.8|1146.6|1146.8|1146.6|116
1637237380000|2021-11-18 12:09:40|1147|1146.8|1146.8|1146.6|1147|1146.8|1146.8|1146.6|1097
1637237390000|2021-11-18 12:09:50||1146.4||1146.6||1146.6||1146.4|349
1637237400000|2021-11-18 12:10:00|1146.6|1146.4|1147|1146.6|1147|1146.8|1146.6|1146.4|3210
1637237410000|2021-11-18 12:10:10|1147.2|1146.8|1147.6|1147.2|1147.6|1147.2|1147.2|1146.8|946
1637237420000|2021-11-18 12:10:20|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|0
1637237440000|2021-11-18 12:10:40|1147.6|1147.2|1147.6|1147.2|1147.6|1147.4|1147.6|1147.2|0
1637237500000|2021-11-18 12:11:40|1147.4|1147|1147.2|1146.8|1147.4|1147|1147|1146.8|4233
1637237510000|2021-11-18 12:11:50|1147|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.6|1883
1637237520000|2021-11-18 12:12:00|1146.8||1146.8||1146.8||1146.8||0
1637237530000|2021-11-18 12:12:10|1146.6|1146.4|1146.6|1146.4|1146.8|1146.6|1146.6|1146.4|1309
1637237540000|2021-11-18 12:12:20|1146.8|1146.6|1146.8|1146.6|1146.8|1146.6|1146.8|1146.6|0
1637237560000|2021-11-18 12:12:40|1146.6|1146.4|1146.6|1146.4|1146.8|1146.6|1146.6|1146.4|500
1637237570000|2021-11-18 12:12:50|1146.8||1146.8||1146.8||1146.8||0
1637237580000|2021-11-18 12:13:00|1146.6|1146.6|1146.6|1146.4|1146.8|1146.6|1146.6|1146.4|0
1637237590000|2021-11-18 12:13:10|1146.8|1146.6|1146.8|1146.4|1146.8|1146.6|1146.8|1146.4|0
1637237600000|2021-11-18 12:13:20|1146.6||1146.6||1146.6||1146.6||0
1637237610000|2021-11-18 12:13:30|1146.4|1146.2|1146.4|1146|1146.4|1146.2|1146.2|1146|1541
1637237620000|2021-11-18 12:13:40|1146.2||1146.4||1146.4||1146.2||0
1637237630000|2021-11-18 12:13:50|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|3501
1637237650000|2021-11-18 12:14:10|1146.8|1146.6|1146.6|1146.2|1146.8|1146.6|1146.6|1146.2|4800
1637237670000|2021-11-18 12:14:30|1146.4||1146.6||1146.6||1146.4||402
1637237690000|2021-11-18 12:14:50|1146.4|1146.4|1146.6|1146.4|1146.8|1146.4|1146.4|1146.4|0
1637237700000|2021-11-18 12:15:00||1146.2||1146.2||1146.2||1146.2|0
1637237710000|2021-11-18 12:15:10|1146.8|1146.4|1146.8|1146.6|1146.8|1146.6|1146.8|1146.4|115
1637237720000|2021-11-18 12:15:20|1147|1146.4|1146.6|1146.2|1147|1146.4|1146.6|1146.2|122
1637237730000|2021-11-18 12:15:30|1146.8|1146.4|1146.8|1146.4|1146.8|1146.6|1146.8|1146.4|0
1637237750000|2021-11-18 12:15:50|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|0
1637237760000|2021-11-18 12:16:00|1146.8|1146.4|1146.8|1146.6|1146.8|1146.6|1146.8|1146.4|0
1637237770000|2021-11-18 12:16:10||1146.4||1146.4||1146.4||1146.4|0
1637237790000|2021-11-18 12:16:30||1146.6||1146.6||1146.6||1146.6|0
1637237800000|2021-11-18 12:16:40||1146.4||1146.4||1146.4||1146.4|0
1637237810000|2021-11-18 12:16:50|1146.6|1146.6|1146.6|1146.4|1146.6|1146.6|1146.6|1146.4|0
1637237860000|2021-11-18 12:17:40|1146.8|1146.6|1146.6|1146.4|1146.8|1146.6|1146.6|1146.4|887
1637237870000|2021-11-18 12:17:50|1146.4|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146.2|1443
1637237890000|2021-11-18 12:18:10|1146.4||1146.4||1146.6||1146.4||0
1637237910000|2021-11-18 12:18:30|1146.2|1146|1146.2|1145.8|1146.2|1146|1145.8|1145.6|2763
1637237930000|2021-11-18 12:18:50||1146||1146||1146||1146|558
1637237940000|2021-11-18 12:19:00|1146|1145.8|1146|1145.8|1146.4|1146|1145.8|1145.6|950
1637237950000|2021-11-18 12:19:10|1146.2||1146.2||1146.2||1146.2||0
1637237960000|2021-11-18 12:19:20|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|0
1637237980000|2021-11-18 12:19:40|1146.8||1146.8||1146.8||1146.8||0
1637237990000|2021-11-18 12:19:50|1146.6||1146.6||1146.6||1146.6||0
1637238010000|2021-11-18 12:20:10|1146.8|1146.4|1147.2|1146.8|1147.4|1147|1146.8|1146.4|2492
1637238020000|2021-11-18 12:20:20||1147||1147||1147||1147|0
1637238030000|2021-11-18 12:20:30||1146.8||1146.8||1146.8||1146.8|0
1637238040000|2021-11-18 12:20:40|1147|1146.6|1147.4|1147.2|1147.4|1147.2|1146.8|1146.6|1997
1637238060000|2021-11-18 12:21:00|1147.2|1147|1147.2|1147|1147.2|1147|1147.2|1146.8|758
1637238080000|2021-11-18 12:21:20|1147.4|1147.2|1147.8|1147.6|1148|1147.6|1147.4|1147|1432
1637238090000|2021-11-18 12:21:30|1147.6|1147.4|1147.6|1147.4|1147.6|1147.4|1147.6|1147.4|757
1637238100000|2021-11-18 12:21:40|1147.8|1147.6|1149|1148.4|1149.2|1149|1147.8|1147.6|21197
1637238110000|2021-11-18 12:21:50||1148.6||1148.6||1148.6||1148.6|0
1637238120000|2021-11-18 12:22:00|1148.8|1148.8|1148.8|1148.6|1148.8|1148.8|1148.8|1148.6|406
1637238130000|2021-11-18 12:22:10|1149|1148.8|1149|1148.8|1149|1148.8|1149|1148.8|387
1637238170000|2021-11-18 12:22:50|1149.2|1149|1149.4|1149|1149.4|1149.2|1149.2|1149|926
1637238180000|2021-11-18 12:23:00|1149.2|1148.8|1149.2|1148.8|1149.4|1149.2|1149|1148.8|2409
1637238190000|2021-11-18 12:23:10|1149|1148.6|1148.8|1148.4|1149|1148.6|1148.6|1148.4|1382
1637238210000|2021-11-18 12:23:30||1148.6||1148.6||1148.6||1148.4|0
1637238220000|2021-11-18 12:23:40|1149|1148.8|1149|1148.6|1149|1148.8|1148.8|1148.6|5129
1637238230000|2021-11-18 12:23:50|1148.8|1148.4|1148.4|1148.2|1148.8|1148.4|1148.4|1148.2|2248
1637238260000|2021-11-18 12:24:20|1148.6|1148.4|1148.4|1148.2|1148.8|1148.4|1148.4|1148.2|1975
1637238270000|2021-11-18 12:24:30|1148.2|1148|1148.2|1148|1148.2|1148|1148.2|1148|528
1637238280000|2021-11-18 12:24:40|1148|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.8|3145
1637238300000|2021-11-18 12:25:00|1148.4|1148|1147.8|1147.6|1148.4|1148.2|1147.8|1147.6|1601
1637238310000|2021-11-18 12:25:10|1148||1148||1148||1148||156
1637238330000|2021-11-18 12:25:30|1148.2||1148.2||1148.2||1148.2||0
1637238340000|2021-11-18 12:25:40|1148|1147.8|1148|1147.8|1148|1147.8|1148|1147.8|0
1637238350000|2021-11-18 12:25:50||1147.6||1147.6||1147.6||1147.6|515
1637238370000|2021-11-18 12:26:10||1147.8||1147.6||1147.8||1147.6|0
1637238420000|2021-11-18 12:27:00|1147.8|1147.8|1147.8|1147.6|1148|1147.8|1147.8|1147.6|500
1637238430000|2021-11-18 12:27:10|1148|1147.8|1147.8|1147.6|1148|1147.8|1147.8|1147.6|990
1637238440000|2021-11-18 12:27:20|1148|1147.8|1148.4|1148.2|1148.4|1148.2|1147.8|1147.6|1919
1637238450000|2021-11-18 12:27:30|1148.2|1148|1148.4|1148.2|1148.4|1148.2|1148.2|1148|392
1637238460000|2021-11-18 12:27:40||1148||1148.2||1148.2||1148|0
1637238480000|2021-11-18 12:28:00|1148.2|1148|1148.4|1148|1148.4|1148|1148.2|1148|500
1637238490000|2021-11-18 12:28:10|1148.6|1148.2|1148.8|1148.6|1148.8|1148.6|1148.6|1148.2|165
1637238500000|2021-11-18 12:28:20||1148.4||1148.4||1148.6||1148.4|0
1637238510000|2021-11-18 12:28:30||1148.6||1148.4||1148.6||1148.4|0
1637238520000|2021-11-18 12:28:40|1149|1148.6|1149|1148.8|1149|1148.8|1149|1148.6|500
1637238530000|2021-11-18 12:28:50||1148.6||1148.6||1148.6||1148.6|367
1637238540000|2021-11-18 12:29:00|1148.8|1148.8|1148.6|1148.4|1148.8|1148.8|1148.6|1148.2|13970
1637238550000|2021-11-18 12:29:10|1148.4|1148.2|1148.4|1148|1148.6|1148.4|1148.2|1148|3554
1637238560000|2021-11-18 12:29:20||1148.2||1148.2||1148.2||1148.2|0
1637238570000|2021-11-18 12:29:30|1148.6|1148.4|1149|1148.4|1149|1148.6|1148.6|1148.4|1724
1637238580000|2021-11-18 12:29:40|1148.8|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.6|300
1637238590000|2021-11-18 12:29:50|1149.2|1148.8|1149.2|1148.6|1149.2|1148.8|1149.2|1148.6|0
1637238600000|2021-11-18 12:30:00|1149||1149||1149||1149||0
1637238640000|2021-11-18 12:30:40|1148.8|1148.4|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|880
1637238660000|2021-11-18 12:31:00|1148.4|1148|1148.4|1148|1148.4|1148.2|1148.4|1148|534
1637238680000|2021-11-18 12:31:20|1148.2||1148.2||1148.2||1148.2||3
1637238700000|2021-11-18 12:31:40|1148.4|1148.2|1148.4|1148|1148.4|1148.2|1148.2|1148|0
1637238710000|2021-11-18 12:31:50|1148.2||1148.2||1148.2||1148.2||0
1637238740000|2021-11-18 12:32:20|1148|1147.8|1148|1147.8|1148.2|1148|1148|1147.8|2543
1637238750000|2021-11-18 12:32:30|1147.8|1147.6|1147.8|1147.6|1148|1147.6|1147.8|1147.4|793
1637238760000|2021-11-18 12:32:40|1148|1147.8|1148.2|1148|1148.4|1148|1148|1147.8|2001
1637238770000|2021-11-18 12:32:50|1148.4||1148.4||1148.4||1148.4||1
1637238790000|2021-11-18 12:33:10|1148.2||1148.4||1148.4||1148.2||0
1637238820000|2021-11-18 12:33:40|1148.6|1148.2|1148.6|1148.4|1148.8|1148.4|1148.4|1148|687
1637238840000|2021-11-18 12:34:00|1148.8||1148.8||1148.8||1148.8||2
1637238850000|2021-11-18 12:34:10|1149|1148.6|1148.8|1148.4|1149|1148.8|1148.6|1148.4|326
1637238860000|2021-11-18 12:34:20|1148.6||1148.6||1148.6||1148.6||0
1637238900000|2021-11-18 12:35:00|1148.8|1148.6|1148.8|1148.4|1148.8|1148.6|1148.6|1148.4|458
1637238910000|2021-11-18 12:35:10|1148.6||1148.6||1148.6||1148.6||0
1637238920000|2021-11-18 12:35:20|1148.4|1148.2|1148.6|1148.4|1148.8|1148.4|1148.4|1148|8290
1637238930000|2021-11-18 12:35:30|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|1
1637238940000|2021-11-18 12:35:40|||||||||791
1637238950000|2021-11-18 12:35:50|1148.6|1148.4|1148.6|1148|1148.6|1148.4|1148.4|1148|453
1637238960000|2021-11-18 12:36:00||1148.2||1148||1148.2||1148|0
1637238980000|2021-11-18 12:36:20|1148.4||1148.4||1148.4||1148.2||0
1637239000000|2021-11-18 12:36:40|1148.6||1148.4||1148.6||1148.4||0
1637239020000|2021-11-18 12:37:00|1148.2||1148.2||1148.4||1148.2||0
1637239040000|2021-11-18 12:37:20|1148.4|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148.2|403
1637239080000|2021-11-18 12:38:00|1148.8|1148.4|1148.8|1148.6|1148.8|1148.6|1148.8|1148.4|0
1637239090000|2021-11-18 12:38:10|1148.6|1148.4|1148.4|1148.2|1148.6|1148.6|1148.4|1148.2|503
1637239100000|2021-11-18 12:38:20|1148.6|1148.4|1148.6|1148.2|1148.6|1148.4|1148.6|1148.2|184
1637239110000|2021-11-18 12:38:30|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|0
1637239130000|2021-11-18 12:38:50|1148.6||1148.6||1148.6||1148.6||0
1637239140000|2021-11-18 12:39:00|1148.4|1148.2|1148.6|1148.2|1148.6|1148.4|1148.4|1148.2|940
1637239150000|2021-11-18 12:39:10||1148.4||1148.2||1148.4||1148.2|0
1637239160000|2021-11-18 12:39:20|1148.4|1148.4|1148.2|1148|1148.4|1148.4|1148.2|1148|2030
1637239170000|2021-11-18 12:39:30|1148.4||1148.2||1148.4||1148.2||100
1637239180000|2021-11-18 12:39:40|1148.4|1148.2|1148.2|1148|1148.4|1148.2|1148.2|1148|500
1637239200000|2021-11-18 12:40:00|1148|1147.8|1148.4|1148|1148.4|1148|1148|1147.6|846
1637239220000|2021-11-18 12:40:20|1148.2|1148.2|1148.4|1148.2|1148.4|1148.2|1148.2|1148|0
1637239260000|2021-11-18 12:41:00|1148.2|1148|1148.2|1148|1148.4|1148|1148.2|1147.8|541
1637239270000|2021-11-18 12:41:10|1148.4|1147.8|1148.2|1148|1148.4|1148|1148.2|1147.8|0
1637239280000|2021-11-18 12:41:20|1148.4|1147.8|1147.4|1147.2|1148.4|1147.8|1147.4|1147.2|19203
1637239290000|2021-11-18 12:41:30|1147.2|1147|1146.8|1146.6|1147.2|1147|1146.8|1146.6|844
1637239310000|2021-11-18 12:41:50|1146.6|1146.4|1146.2|1146|1146.6|1146.4|1146.2|1145.8|2003
1637239320000|2021-11-18 12:42:00||1145.8||1145.8||1145.8||1145.8|0
1637239330000|2021-11-18 12:42:10|1146.4|1146|1146.2|1146|1146.4|1146.2|1146.2|1146|392
1637239350000|2021-11-18 12:42:30|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|817
1637239360000|2021-11-18 12:42:40|1146.2|1146|1146.4|1146.2|1146.6|1146.2|1146.2|1146|824
1637239380000|2021-11-18 12:43:00|1146.2|1146|1146.2|1146|1146.2|1146|1146.2|1146|0
1637239400000|2021-11-18 12:43:20|1146.4|1146.2|1146.6|1146.4|1146.6|1146.4|1146.2|1146.2|2691
1637239410000|2021-11-18 12:43:30|1146.8||1146.8||1146.8||1146.6||165
1637239430000|2021-11-18 12:43:50|1147|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.6|0
1637239440000|2021-11-18 12:44:00|1146.8||1147||1147||1146.8||0
1637239450000|2021-11-18 12:44:10|1147.2|1146.8|1146.6|1146.4|1147.2|1146.8|1146.4|1146.2|1522
1637239470000|2021-11-18 12:44:30|1146.8|1146.6|1146.8|1146.4|1146.8|1146.6|1146.8|1146.4|500
1637239500000|2021-11-18 12:45:00||1146.6||1146.6||1146.6||1146.6|0
1637239510000|2021-11-18 12:45:10|1147||1147||1147||1147||0
1637239540000|2021-11-18 12:45:40|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.6|1146.4|978
1637239550000|2021-11-18 12:45:50||1146.4||1146.6||1146.6||1146.4|0
1637239560000|2021-11-18 12:46:00|1146.8|1146.4|1146.6|1146.4|1146.8|1146.6|1146.6|1146.4|381
1637239580000|2021-11-18 12:46:20|1146.4|1146.2|1146.4|1146.2|1146.6|1146.2|1146.4|1146.2|1151
1637239590000|2021-11-18 12:46:30|1146.2|1146|1146.4|1146|1146.4|1146.2|1146.2|1146|1256
1637239610000|2021-11-18 12:46:50|1146.2|1145.8|1146|1145.8|1146.2|1145.8|1146|1145.8|377
1637239620000|2021-11-18 12:47:00|1146.2||1146.2||1146.2||1146.2||250
1637239630000|2021-11-18 12:47:10|1146||1146||1146.2||1146||0
1637239670000|2021-11-18 12:47:50|1145.8|1145.6|1145.6|1145.4|1145.8|1145.6|1145.6|1145.2|64
1637239700000|2021-11-18 12:48:20|1145.8|1145.6|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|564
1637239710000|2021-11-18 12:48:30||1145.6||1145.4||1145.6||1145.4|0
1637239820000|2021-11-18 12:50:20|1145.6||1145.6||1145.8||1145.6||0
1637239840000|2021-11-18 12:50:40|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|0
1637239850000|2021-11-18 12:50:50|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|2900
1637239870000|2021-11-18 12:51:10|1146|1145.6|1145.8|1145.6|1146|1145.6|1145.8|1145.6|0
1637239900000|2021-11-18 12:51:40|1146|1145.8|1145.8|1145.4|1146|1145.8|1145.8|1145.4|1101
1637239920000|2021-11-18 12:52:00|1145.6|1145.6|1145.6|1145.4|1145.6|1145.6|1145.4|1145.2|500
1637239950000|2021-11-18 12:52:30|1145.8|1145.6|1145.8|1145.4|1146|1145.6|1145.8|1145.4|17
1637239970000|2021-11-18 12:52:50|1145.6|1145|1145.4|1145|1145.6|1145.2|1145.2|1145|5629
1637239980000|2021-11-18 12:53:00|1145.2||1145.2||1145.2||1145.2||0
1637240020000|2021-11-18 12:53:40|1145|1144.8|1145.2|1145|1145.2|1145|1144.6|1144.4|9463
1637240030000|2021-11-18 12:53:50||1144.8||1144.8||1145||1144.8|1589
1637240040000|2021-11-18 12:54:00|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|523
1637240050000|2021-11-18 12:54:10|1145.4||1145.6||1145.6||1145.4||0
1637240060000|2021-11-18 12:54:20|1145.4|1145|1145.4|1145|1145.6|1145|1145.2|1145|2575
1637240070000|2021-11-18 12:54:30|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1144.8|1144.6|4087
1637240080000|2021-11-18 12:54:40|1145.2|1144.8|1145.4|1145|1145.4|1145|1145.2|1144.8|3453
1637240100000|2021-11-18 12:55:00|1145.6|1145.2|1145.6|1145.4|1145.6|1145.4|1145.6|1145.2|0
1637240120000|2021-11-18 12:55:20|1145.8|1145.6|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|834
1637240130000|2021-11-18 12:55:30||1145.6||1145.6||1145.6||1145.6|0
1637240150000|2021-11-18 12:55:50|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|2130
1637240160000|2021-11-18 12:56:00|1145.4|1145.2|1145.4|1145|1145.4|1145.2|1145.4|1145|719
1637240170000|2021-11-18 12:56:10|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|591
1637240190000|2021-11-18 12:56:30|1146|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|0
1637240200000|2021-11-18 12:56:40|1145.8||1146||1146||1145.8||0
1637240210000|2021-11-18 12:56:50|1145.8||1146||1146||1145.8||0
1637240220000|2021-11-18 12:57:00|1146.2|1145.8|1146.2|1146|1146.4|1146|1146.2|1145.8|0
1637240260000|2021-11-18 12:57:40|1146.4|1146.2|1146.8|1146.6|1147|1146.6|1146.4|1146.2|11115
1637240270000|2021-11-18 12:57:50||1146.4||1146.6||1146.6||1146.4|381
1637240280000|2021-11-18 12:58:00|1147|1146.8|1147|1146.8|1147|1146.8|1146.8|1146.6|0
1637240300000|2021-11-18 12:58:20|1146.8|1146.6|1147|1146.6|1147|1146.8|1146.8|1146.6|1920
1637240310000|2021-11-18 12:58:30|1146.8|1146.8|1146.8|1146.6|1146.8|1146.8|1146.8|1146.6|18
1637240330000|2021-11-18 12:58:50||1146.4||1146.4||1146.6||1146.4|1889
1637240340000|2021-11-18 12:59:00||1146.6||1146.6||1146.6||1146.6|0
1637240360000|2021-11-18 12:59:20|1146.6|1146.4|1146.6|1146.4|1146.8|1146.6|1146.6|1146.4|895
1637240380000|2021-11-18 12:59:40|1146.4|1146.2|1146.2|1146|1146.4|1146.2|1146.2|1146|739
1637240390000|2021-11-18 12:59:50||1145.8||1145.8||1145.8||1145.8|0
1637240400000|2021-11-18 13:00:00|1146|1146|1146.6|1146.2|1146.6|1146.2|1146|1146|857
1637240410000|2021-11-18 13:00:10|1146.4|1146|1146.2|1145.8|1146.4|1146|1146|1145.6|2092
1637240430000|2021-11-18 13:00:30|1146.4|1146|1146.2|1146|1146.4|1146.2|1146.2|1145.8|737
1637240440000|2021-11-18 13:00:40||1145.8||1145.8||1146||1145.8|500
1637240450000|2021-11-18 13:00:50||1146||1145.8||1146||1145.8|0
1637240460000|2021-11-18 13:01:00||1146||1145.8||1146||1145.8|0
1637240470000|2021-11-18 13:01:10|1146|1145.6|1145.8|1145.6|1146|1145.6|1145.8|1145.6|871
1637240480000|2021-11-18 13:01:20|1146|1145.8|1146.2|1145.8|1146.2|1145.8|1145.8|1145.8|0
1637240490000|2021-11-18 13:01:30|1146|1145.6|1146.2|1145.8|1146.2|1145.8|1145.8|1145.6|1670
1637240500000|2021-11-18 13:01:40|1146.4|1146|1146.2|1146|1146.4|1146.2|1146.2|1145.8|500
1637240510000|2021-11-18 13:01:50|1146|1145.8|1146.2|1145.6|1146.2|1145.8|1145.6|1145.4|3672
1637240520000|2021-11-18 13:02:00|1146|1145.8|1146.2|1145.8|1146.2|1145.8|1145.8|1145.8|343
1637240550000|2021-11-18 13:02:30|1146|1145.6|1145.8|1145.6|1146|1145.6|1145.8|1145.6|532
1637240560000|2021-11-18 13:02:40|1145.6|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|346
1637240580000|2021-11-18 13:03:00|1145.6||1145.6||1145.6||1145.6||0
1637240590000|2021-11-18 13:03:10|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|1145.4|1145.2|346
1637240600000|2021-11-18 13:03:20|1145.2|1145|1145.4|1145|1145.4|1145|1145.2|1145|375
1637240610000|2021-11-18 13:03:30|1145.6|1145.2|1145.6|1145.4|1145.8|1145.6|1145.6|1145.2|3567
1637240630000|2021-11-18 13:03:50|1145.4|1145.2|1145.4|1145|1145.4|1145.2|1145.2|1145|366
1637240650000|2021-11-18 13:04:10|1145.2||1145.2||1145.4||1145.2||0
1637240670000|2021-11-18 13:04:30|1145.4|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145.2|500
1637240680000|2021-11-18 13:04:40|1145.4||1145.6||1145.6||1145.4||0
1637240690000|2021-11-18 13:04:50|1145.4|1145|1145|1144.8|1145.4|1145|1145|1144.8|3840
1637240700000|2021-11-18 13:05:00|1144.8|1144.6|1144.6|1144.2|1145|1144.6|1144.6|1144|708
1637240750000|2021-11-18 13:05:50|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|2000
1637240770000|2021-11-18 13:06:10|1144.4|1144|1144.4|1144.2|1144.4|1144.2|1144.2|1144|0
1637240780000|2021-11-18 13:06:20|1144.2|1144|1144|1143.8|1144.2|1144|1144|1143.8|1193
1637240790000|2021-11-18 13:06:30|1144.2|1144|1144.2|1144|1144.4|1144|1144.2|1144|0
1637240800000|2021-11-18 13:06:40|1144|1143.8|1144|1143.8|1144|1144|1144|1143.8|500
1637240810000|2021-11-18 13:06:50|1143.8|1143.6|1144|1143.8|1144|1143.8|1143.8|1143.6|1001
1637240820000|2021-11-18 13:07:00|1143.8|1143.6|1144|1143.8|1144|1143.8|1143.8|1143.6|0
1637240900000|2021-11-18 13:08:20|1143.8|1143.4|1143.8|1143.6|1144|1143.6|1143.6|1143.4|4981
1637240910000|2021-11-18 13:08:30|1144|1143.8|1143.8|1143.6|1144|1143.8|1143.8|1143.4|962
1637240920000|2021-11-18 13:08:40|1143.6|1143.4|1143.8|1143.6|1143.8|1143.6|1143.6|1143.4|2770
1637240930000|2021-11-18 13:08:50|1144|1143.8|1144|1143.8|1144|1143.8|1144|1143.8|449
1637240940000|2021-11-18 13:09:00|1144.2|1144|1144.2|1143.8|1144.4|1144|1144|1143.8|545
1637240950000|2021-11-18 13:09:10|1144.4|1144|1144.4|1144|1144.4|1144|1144.4|1144|0
1637240960000|2021-11-18 13:09:20|1144.2|1143.8|1144|1143.8|1144.4|1143.8|1144|1143.8|361
1637240970000|2021-11-18 13:09:30|1144.2|1144|1144.4|1144|1144.4|1144|1144.2|1144|2430
1637240980000|2021-11-18 13:09:40|1144.6|1144.2|1144.6|1144.4|1144.8|1144.4|1144.6|1144.2|184
1637241000000|2021-11-18 13:10:00|1144.4|1144.2|1144.6|1144.4|1144.6|1144.4|1144.4|1144.2|2014
1637241010000|2021-11-18 13:10:10|1144.8|1144.6|1144.8|1144.6|1145|1144.6|1144.8|1144.6|3004
1637241030000|2021-11-18 13:10:30||1144.4||1144.6||1144.6||1144.4|347
1637241080000|2021-11-18 13:11:20|1145|1144.8|1145|1144.8|1145.2|1144.8|1145|1144.8|1166
1637241100000|2021-11-18 13:11:40|1145.2|1145|1145.4|1145.2|1145.6|1145.4|1145.2|1145|1208
1637241120000|2021-11-18 13:12:00||1145||1145||1145||1145|1402
1637241130000|2021-11-18 13:12:10|1145.2|1145.2|1145|1144.8|1145.2|1145.2|1145|1144.8|2558
1637241160000|2021-11-18 13:12:40|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|9
1637241170000|2021-11-18 13:12:50|1145.2|1144.8|1145.4|1145|1145.4|1145|1145.2|1144.8|1386
1637241190000|2021-11-18 13:13:10|1145.2|1145.2|1145.2|1145|1145.2|1145.2|1145.2|1145|937
1637241220000|2021-11-18 13:13:40|1145|1144.8|1144.8|1144.6|1145|1144.8|1144.8|1144.6|2696
1637241230000|2021-11-18 13:13:50|1144.6|1144.4|1145|1144.6|1145|1144.6|1144.6|1144.4|437
1637241260000|2021-11-18 13:14:20|1145.2|1144.8|1145.2|1144.8|1145.4|1145|1145.2|1144.8|910
1637241270000|2021-11-18 13:14:30|1145.4|1145|1145.2|1145|1145.4|1145|1145.2|1145|0
1637241280000|2021-11-18 13:14:40|1145|1144.8|1144.6|1144.4|1145|1145|1144.6|1144.2|6355
1637241290000|2021-11-18 13:14:50||1144.2||1144.2||1144.2||1144.2|0
1637241320000|2021-11-18 13:15:20|1144.4|1144.4|1144.2|1144|1144.6|1144.4|1144.2|1144|41444
1637241330000|2021-11-18 13:15:30|1144.4|1144.2|1144.4|1144.2|1144.4|1144.2|1144.4|1144.2|0
1637241340000|2021-11-18 13:15:40|1144.6|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.4|4988
1637241350000|2021-11-18 13:15:50|1144.6|1144.6|1144.8|1144.6|1144.8|1144.6|1144.6|1144.6|0
1637241360000|2021-11-18 13:16:00|1145|1144.8|1144.8|1144.6|1145.2|1144.8|1144.8|1144.6|728
1637241380000|2021-11-18 13:16:20|1145|1144.8|1145.2|1145|1145.2|1145|1145|1144.8|5656
1637241390000|2021-11-18 13:16:30|1145|1144.8|1145.6|1145.4|1145.6|1145.4|1145|1144.8|4857
1637241400000|2021-11-18 13:16:40|1145.4|1145.2|1145.2|1145|1145.4|1145.2|1145.2|1145|728
1637241430000|2021-11-18 13:17:10|1145|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.8|790
1637241450000|2021-11-18 13:17:30||1145||1145||1145||1145|0
1637241460000|2021-11-18 13:17:40|1145|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.8|0
1637241470000|2021-11-18 13:17:50|1145||1145||1145.2||1145||0
1637241480000|2021-11-18 13:18:00|1145.2|1145|1144.8|1144.4|1145.2|1145|1144.6|1144.4|4968
1637241490000|2021-11-18 13:18:10|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.4|0
1637241500000|2021-11-18 13:18:20|1145.2|1144.8|1145|1144.8|1145.2|1144.8|1144.8|1144.8|1500
1637241510000|2021-11-18 13:18:30|1144.8|1144.6|1144.8|1144.6|1144.8|1144.6|1144.8|1144.6|295
1637241520000|2021-11-18 13:18:40|1144.6|1144.4|1144.8|1144.6|1144.8|1144.6|1144.6|1144.4|1240
1637241530000|2021-11-18 13:18:50|1144.6|1144.4|1145|1144.6|1145|1144.6|1144.6|1144.4|503
1637241540000|2021-11-18 13:19:00|1144.8|1144.4|1144.8|1144.4|1144.8|1144.6|1144.8|1144.4|0
1637241550000|2021-11-18 13:19:10||1144.6||1144.6||1144.6||1144.6|0
1637241580000|2021-11-18 13:19:40|1144.6|1144.4|1144.6|1144.4|1144.6|1144.4|1144.6|1144.4|1503
1637241590000|2021-11-18 13:19:50|1144.4|1144.2|1144.4|1144.2|1144.4|1144.2|1144.2|1144|3109
1637241600000|2021-11-18 13:20:00|1144.6|1144.4|1145|1144.6|1145|1144.8|1144.4|1144.4|1143
1637241610000|2021-11-18 13:20:10|1144.8|1144.4|1144.8|1144.4|1145|1144.4|1144.6|1144.4|0
1637241620000|2021-11-18 13:20:20|1144.6||1144.6||1144.8||1144.6||0
1637241630000|2021-11-18 13:20:30|1144.8||1144.8||1144.8||1144.6||0
1637241640000|2021-11-18 13:20:40|1144.6||1144.8||1144.8||1144.6||0
1637241650000|2021-11-18 13:20:50||1144.6||1144.6||1144.6||1144.6|11
1637241660000|2021-11-18 13:21:00|1145|1144.8|1144.6|1144.2|1145|1144.8|1144.6|1144.2|4219
1637241670000|2021-11-18 13:21:10|1144.4|1144|1144.6|1144.2|1144.6|1144.4|1144.2|1144|2500
1637241680000|2021-11-18 13:21:20||1144.4||1144.4||1144.4||1144.4|0
1637241690000|2021-11-18 13:21:30|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|100
1637241730000|2021-11-18 13:22:10|1145.2|1144.8|1145.2|1145|1145.2|1145|1145.2|1144.8|1569
1637241740000|2021-11-18 13:22:20||1144.8||1144.8||1144.8||1144.8|0
1637241760000|2021-11-18 13:22:40|1145.4|1145|1145.2|1145|1145.4|1145.2|1145.2|1145|3431
1637241780000|2021-11-18 13:23:00||1144.8||1144.8||1144.8||1144.8|0
1637241790000|2021-11-18 13:23:10|1145||1145.2||1145.2||1145||0
1637241800000|2021-11-18 13:23:20|1145|1144.6|1144.8|1144.6|1145|1144.6|1144.8|1144.6|718
1637241840000|2021-11-18 13:24:00|1144.6|1144.4|1144.2|1144|1144.6|1144.4|1144.2|1144|2022
1637241850000|2021-11-18 13:24:10|||||||||39
1637241860000|2021-11-18 13:24:20|1144|1143.8|1144|1143.8|1144|1143.8|1144|1143.8|1411
1637241870000|2021-11-18 13:24:30|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|618
1637241880000|2021-11-18 13:24:40|||||||||80
1637241890000|2021-11-18 13:24:50|1144|1143.8|1144.2|1144|1144.2|1144|1144|1143.8|2534
1637241900000|2021-11-18 13:25:00|1144|1143.8|1144|1143.8|1144|1143.8|1144|1143.8|500
1637241910000|2021-11-18 13:25:10|1144.2||1144.2||1144.2||1144.2||0
1637241920000|2021-11-18 13:25:20|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|0
1637241930000|2021-11-18 13:25:30|1143.8|1143.4|1144.2|1143.8|1144.2|1143.8|1143.6|1143.2|4465
1637241940000|2021-11-18 13:25:40|1144|1144|1144.4|1144.2|1144.4|1144.2|1144|1144|999
1637241950000|2021-11-18 13:25:50|1144.6|1144.4|1144.8|1144.6|1144.8|1144.6|1144.6|1144.4|2485
1637241960000|2021-11-18 13:26:00|1145.2|1145|1144.8|1144.4|1145.2|1145|1144.6|1144.2|30149
1637242010000|2021-11-18 13:26:50|1145|1144.6|1144.8|1144.6|1145|1144.8|1144.8|1144.6|955
1637242040000|2021-11-18 13:27:20|||||||||230
1637242050000|2021-11-18 13:27:30|1144.6|1144.4|1144.6|1144.4|1144.6|1144.4|1144.6|1144.4|381
1637242060000|2021-11-18 13:27:40|1144.8|1144.6|1144.6|1144.4|1144.8|1144.6|1144.6|1144.4|467
1637242090000|2021-11-18 13:28:10|1144.4|1144.2|1144.4|1144|1144.4|1144.2|1144.2|1144|2325
1637242100000|2021-11-18 13:28:20|1144.2|1144.2|1144|1143.8|1144.2|1144.2|1143.8|1143.4|8255
1637242120000|2021-11-18 13:28:40|1144.2||1144.2||1144.2||1144.2||227
1637242130000|2021-11-18 13:28:50|1144||1144.2||1144.2||1144||178
1637242140000|2021-11-18 13:29:00|1144.4|1144|1144.4|1144|1144.4|1144.2|1144.4|1144|92
1637242150000|2021-11-18 13:29:10|||||||||1100
1637242170000|2021-11-18 13:29:30|||||||||750
1637242180000|2021-11-18 13:29:40|||||||||38
1637242190000|2021-11-18 13:29:50|1144.6|1144.2|1144.6|1144.2|1144.6|1144.4|1144.6|1144.2|503
1637242200000|2021-11-18 13:30:00|1144.8|1144.4|1144.8|1144.6|1145|1144.8|1144.8|1144.4|2810
1637242210000|2021-11-18 13:30:10|1145|1144.4|1144.4|1143.8|1145|1144.4|1144.4|1143.8|4481
1637242220000|2021-11-18 13:30:20|1144.2|1143.6|1144|1143.6|1144.2|1143.6|1144|1143.6|569
1637242230000|2021-11-18 13:30:30|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143|792
1637242240000|2021-11-18 13:30:40|1143.8|1143.4|1143.8|1143.4|1144|1143.6|1143.8|1143.4|14
1637242290000|2021-11-18 13:31:30|||||||||1620
1637242310000|2021-11-18 13:31:50|1144|1143.6|1144.2|1144|1144.2|1144|1144|1143.6|678
1637242320000|2021-11-18 13:32:00||1143.8||1143.8||1143.8||1143.8|71
1637242330000|2021-11-18 13:32:10|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|831
1637242350000|2021-11-18 13:32:30|1143.6||1143.6||1143.6||1143.6||0
1637242360000|2021-11-18 13:32:40|1143.4|1143.2|1143.2|1143|1143.4|1143.2|1143.2|1142.8|2607
1637242370000|2021-11-18 13:32:50|1143.4|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|744
1637242440000|2021-11-18 13:34:00|1143.2|1142.8|1143.6|1143.2|1143.6|1143.2|1143|1142.6|1099
1637242450000|2021-11-18 13:34:10|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|0
1637242460000|2021-11-18 13:34:20|1143.4|1143|1143.6|1143|1143.6|1143|1143.2|1143|414
1637242470000|2021-11-18 13:34:30|1143.8|1143.2|1144|1143.4|1144.2|1143.8|1143.8|1143.2|4182
1637242490000|2021-11-18 13:34:50|1143.8||1144||1144||1143.8||0
1637242500000|2021-11-18 13:35:00||1143.6||1143.8||1143.8||1143.6|0
1637242520000|2021-11-18 13:35:20|1143.8|1143.6|1144|1143.6|1144|1143.6|1143.6|1143.4|328
1637242530000|2021-11-18 13:35:30|1144.2|1143.8|1144.2|1144|1144.2|1144|1144.2|1143.8|500
1637242540000|2021-11-18 13:35:40|1144|1143.8|1144.6|1144.2|1144.6|1144.2|1144|1143.8|1063
1637242550000|2021-11-18 13:35:50|1144.4|1144.4|1144.2|1143.8|1144.4|1144.4|1144|1143.8|18240
1637242560000|2021-11-18 13:36:00|1144.4|1144|1144.6|1144.2|1144.8|1144.4|1144.4|1144|3606
1637242570000|2021-11-18 13:36:10|1144.4|1144|1144.2|1143.8|1144.4|1144.2|1144|1143.8|862
1637242590000|2021-11-18 13:36:30|1144|1143.6|1143.6|1143|1144|1143.6|1143.4|1143|1312
1637242600000|2021-11-18 13:36:40|1143.4||1143.4||1143.6||1143.4||0
1637242610000|2021-11-18 13:36:50|1143.6|1143.2|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|468
1637242620000|2021-11-18 13:37:00|1143.8|1143.6|1143.8|1143.4|1143.8|1143.6|1143.8|1143.4|251
1637242630000|2021-11-18 13:37:10|1143.6|1143.6|1143.8|1143.2|1143.8|1143.6|1143.6|1143.2|613
1637242640000|2021-11-18 13:37:20|1143.6||1143.6||1143.6||1143.6||0
1637242660000|2021-11-18 13:37:40|1143.8||1143.8||1143.8||1143.8||0
1637242670000|2021-11-18 13:37:50||1143.4||1143.6||1143.6||1143.4|0
1637242680000|2021-11-18 13:38:00|1143.6|1143.4|1143.4|1143|1144|1143.6|1143.2|1143|13440
1637242690000|2021-11-18 13:38:10|1143.6|1143.2|1143.2|1142.8|1143.6|1143.2|1143|1142.8|1505
1637242700000|2021-11-18 13:38:20|1143|1142.6|1143.6|1143.2|1143.6|1143.2|1143|1142.6|3921
1637242710000|2021-11-18 13:38:30||1143.4||1143.2||1143.4||1143.2|1692
1637242720000|2021-11-18 13:38:40|1143.4|1143|1143.4|1143|1143.4|1143|1143.2|1142.8|346
1637242730000|2021-11-18 13:38:50|1143.2|1143.2|1143.4|1143|1143.4|1143.2|1143.2|1142.8|3347
1637242740000|2021-11-18 13:39:00|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1142.8|1142.4|500
1637242750000|2021-11-18 13:39:10|1143.2|1142.8|1143.2|1142.6|1143.2|1142.8|1143.2|1142.6|0
1637242760000|2021-11-18 13:39:20||1142.8||1142.8||1142.8||1142.8|0
1637242770000|2021-11-18 13:39:30|1143|1142.6|1143|1142.8|1143.2|1142.8|1142.8|1142.6|719
1637242780000|2021-11-18 13:39:40|1143.2|1143|1143.6|1143.4|1143.8|1143.4|1143.2|1143|307
1637242790000|2021-11-18 13:39:50|1143.8||1143.8||1143.8||1143.8||0
1637242810000|2021-11-18 13:40:10|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|1299
1637242820000|2021-11-18 13:40:20|1143.6|1143|1143.4|1143|1143.6|1143|1143.2|1142.8|4916
1637242830000|2021-11-18 13:40:30|1143.2||1143.2||1143.2||1143.2||0
1637242840000|2021-11-18 13:40:40|1143|1142.8|1143|1142.6|1143|1142.8|1143|1142.6|373
1637242850000|2021-11-18 13:40:50|1142.8||1142.8||1142.8||1142.8||0
1637242860000|2021-11-18 13:41:00|1142.6|1142.4|1143|1142.8|1143|1142.8|1142.4|1142.2|6528
1637242870000|2021-11-18 13:41:10|1143.2|1143|1143.4|1143|1143.4|1143|1143.2|1142.8|1671
1637242880000|2021-11-18 13:41:20|1143.2|1142.8|1142.8|1142.4|1143.2|1142.8|1142.8|1142.4|1455
1637242920000|2021-11-18 13:42:00|1143|1142.6|1142.8|1142.4|1143|1142.8|1142.8|1142.4|2912
1637242930000|2021-11-18 13:42:10|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.4|1142|346
1637242940000|2021-11-18 13:42:20|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|0
1637242960000|2021-11-18 13:42:40|1142.8||1142.8||1142.8||1142.8||0
1637242970000|2021-11-18 13:42:50|1143||1143||1143||1143||324
1637242980000|2021-11-18 13:43:00|1142.8||1142.8||1143||1142.8||0
1637242990000|2021-11-18 13:43:10|1142.6|1142.4|1142.2|1141.8|1142.8|1142.4|1142.2|1141.8|2242
1637243000000|2021-11-18 13:43:20||1141.6||1141.8||1141.8||1141.6|0
1637243010000|2021-11-18 13:43:30|1142|1141.6|1141.6|1141.2|1142|1141.6|1141.6|1141.2|687
1637243020000|2021-11-18 13:43:40||1141.4||1141.4||1141.4||1141.4|0
1637243030000|2021-11-18 13:43:50|1141.4|1141.2|1141.6|1141.2|1141.6|1141.4|1141.4|1141|2524
1637243040000|2021-11-18 13:44:00|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|0
1637243050000|2021-11-18 13:44:10|1141.6|1141.2|1141.6|1141.4|1141.6|1141.4|1141.6|1141.2|395
1637243060000|2021-11-18 13:44:20|1141.8|1141.6|1142.4|1142|1142.4|1142.2|1141.8|1141.6|5717
1637243080000|2021-11-18 13:44:40|1142.6|1142.2|1142.8|1142.4|1142.8|1142.6|1142.6|1142.2|2024
1637243100000|2021-11-18 13:45:00|1142.6|1142.2|1142.6|1142.2|1142.8|1142.4|1142.4|1142|3050
1637243110000|2021-11-18 13:45:10|1142.4|1142|1142.2|1142|1142.4|1142|1142.2|1142|373
1637243120000|2021-11-18 13:45:20|1142.4|1142.2|1142.4|1142|1142.4|1142.2|1142.4|1142|1
1637243140000|2021-11-18 13:45:40|1142.2||1142.2||1142.2||1142.2||0
1637243150000|2021-11-18 13:45:50|1142.4|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142.2|647
1637243170000|2021-11-18 13:46:10|1142.8|1142.4|1142.6|1142.4|1142.8|1142.4|1142.6|1142.4|0
1637243190000|2021-11-18 13:46:30|1142.8|1142.6|1142.8|1142.4|1142.8|1142.6|1142.8|1142.4|1
1637243210000|2021-11-18 13:46:50||1142.6||1142.6||1142.6||1142.6|0
1637243220000|2021-11-18 13:47:00|1143|1142.8|1143.8|1143.4|1143.8|1143.6|1143|1142.6|7754
1637243230000|2021-11-18 13:47:10|1144|1143.6|1144|1143.6|1144.2|1143.8|1144|1143.6|666
1637243240000|2021-11-18 13:47:20|1143.8|1143.8|1144.4|1144|1144.4|1144|1143.8|1143.6|1279
1637243250000|2021-11-18 13:47:30|1144.2|1143.8|1144.4|1144|1144.4|1144|1144.2|1143.8|0
1637243260000|2021-11-18 13:47:40|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|2361
1637243270000|2021-11-18 13:47:50|1144||1144||1144||1144||487
1637243280000|2021-11-18 13:48:00|1144.2|1144|1144.4|1144|1144.4|1144|1144.2|1144|0
1637243290000|2021-11-18 13:48:10|1144.2|1144.2|1144.4|1144.2|1144.4|1144.2|1144.2|1144.2|0
1637243310000|2021-11-18 13:48:30|1144.2|1144|1144.4|1144|1144.4|1144|1144.2|1144|850
1637243320000|2021-11-18 13:48:40|1144.2||1144.4||1144.4||1144.2||0
1637243330000|2021-11-18 13:48:50|1144.2|1144.2|1144.4|1144|1144.4|1144.2|1144.2|1144|500
1637243340000|2021-11-18 13:49:00|1144.2||1144.4||1144.4||1144.2||353
1637243350000|2021-11-18 13:49:10|1144.2|1144.2|1144.2|1143.8|1144.4|1144.2|1144.2|1143.8|481
1637243360000|2021-11-18 13:49:20|1144|1144|1144.2|1144|1144.2|1144|1144|1143.8|261
1637243370000|2021-11-18 13:49:30||1143.8||1143.8||1144||1143.8|243
1637243380000|2021-11-18 13:49:40|1144.4|1144|1144.4|1144.2|1144.4|1144.2|1144.2|1144|1428
1637243390000|2021-11-18 13:49:50|1144.2|1144|1144.2|1144|1144.2|1144|1144.2|1144|2
1637243400000|2021-11-18 13:50:00|1144.4|1144.2|1144.4|1144.2|1144.4|1144.2|1144.4|1144.2|1662
1637243410000|2021-11-18 13:50:10|1144.2|1144|1144.2|1143.8|1144.4|1144|1144|1143.8|1308
1637243430000|2021-11-18 13:50:30|1144||1144||1144||1144||206
1637243440000|2021-11-18 13:50:40|1144.2|1144|1144.2|1143.8|1144.4|1144|1144.2|1143.8|429
1637243450000|2021-11-18 13:50:50|1144|1144|1144.4|1144|1144.6|1144.4|1144|1143.6|4405
1637243460000|2021-11-18 13:51:00|1144.2|1144.2|1143.8|1143.4|1144.4|1144.2|1143.6|1143.4|3182
1637243470000|2021-11-18 13:51:10|1143.6|1143.2|1142.8|1142.6|1143.6|1143.2|1142.8|1142.4|6704
1637243480000|2021-11-18 13:51:20|1143|1142.8|1142.8|1142.6|1143.2|1142.8|1142.8|1142.6|1317
1637243490000|2021-11-18 13:51:30|1142.6|1142.4|1142.6|1142.2|1142.8|1142.4|1142.4|1142|2048
1637243500000|2021-11-18 13:51:40|1142.8|1142.4|1143|1142.6|1143.2|1142.8|1142.8|1142.4|4674
1637243510000|2021-11-18 13:51:50|1143.2|1142.8|1143|1142.8|1143.2|1142.8|1143|1142.6|0
1637243520000|2021-11-18 13:52:00|1143.2|1143|1143.4|1143|1143.4|1143.2|1143.2|1142.8|623
1637243530000|2021-11-18 13:52:10|1143.2|1142.8|1142.4|1142|1143.2|1142.8|1142.4|1142|2261
1637243540000|2021-11-18 13:52:20|1142.2|1141.8|1142.4|1142|1142.4|1142.2|1142.2|1141.8|796
1637243560000|2021-11-18 13:52:40|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|712
1637243570000|2021-11-18 13:52:50|1142.6|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.4|160
1637243590000|2021-11-18 13:53:10|1142.6|1142.2|1142|1141.6|1142.6|1142.2|1142|1141.6|1606
1637243600000|2021-11-18 13:53:20|1141.8|1141.8|1141.8|1141.6|1142|1141.8|1141.8|1141.6|0
1637243610000|2021-11-18 13:53:30|1142|1141.4|1142|1141.6|1142.2|1141.8|1142|1141.4|771
1637243620000|2021-11-18 13:53:40|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.4|1141|3640
1637243640000|2021-11-18 13:54:00|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.6|1141.4|856
1637243650000|2021-11-18 13:54:10|1141.6|1141.2|1141.6|1141.4|1141.8|1141.4|1141.4|1141|2418
1637243660000|2021-11-18 13:54:20|1141.8||1141.8||1141.8||1141.8||647
1637243680000|2021-11-18 13:54:40|1141.6||1141.6||1141.6||1141.6||0
1637243710000|2021-11-18 13:55:10|1141.4|1141.2|1141.8|1141.2|1141.8|1141.4|1141|1140.8|21802
1637243720000|2021-11-18 13:55:20|1142|1141.4|1142.6|1142.2|1142.6|1142.2|1142|1141.4|1372
1637243730000|2021-11-18 13:55:30|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|0
1637243750000|2021-11-18 13:55:50|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.2|1142|1252
1637243790000|2021-11-18 13:56:30|1142.6|1142.2|1142.8|1142.6|1143|1142.6|1142.6|1142.2|1692
1637243800000|2021-11-18 13:56:40|1142.6|1142.4|1142.8|1142.4|1142.8|1142.6|1142.6|1142.4|523
1637243810000|2021-11-18 13:56:50|1142.6|1142.6|1142.6|1142.2|1142.6|1142.6|1142.6|1142.2|1067
1637243820000|2021-11-18 13:57:00|||||||||3050
1637243830000|2021-11-18 13:57:10|1142.8|1142.4|1143.2|1142.6|1143.2|1142.8|1142.8|1142.4|0
1637243840000|2021-11-18 13:57:20|1143|1142.4|1142.4|1142|1143|1142.4|1142.4|1142|9232
1637243850000|2021-11-18 13:57:30|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142|500
1637243870000|2021-11-18 13:57:50|1142.4||1142.6||1142.6||1142.4||0
1637243900000|2021-11-18 13:58:20|1142.4|1142.4|1142.2|1141.8|1142.6|1142.4|1142|1141.8|9023
1637243910000|2021-11-18 13:58:30|1142.4|1142|1142.8|1142.6|1142.8|1142.6|1142.4|1142|1308
1637243920000|2021-11-18 13:58:40|1143|1142.4|1142.6|1142.2|1143|1142.8|1142.4|1142.2|4630
1637243940000|2021-11-18 13:59:00|1142.4|1142|1142|1141.8|1142.4|1142|1141.6|1141.2|9687
1637243950000|2021-11-18 13:59:10|1142.2||1142.4||1142.4||1142||500
1637243960000|2021-11-18 13:59:20|1142.6|1142|1142.2|1142|1142.8|1142.2|1142|1141.8|10549
1637243990000|2021-11-18 13:59:50|1142|1141.8|1142|1141.8|1142.2|1142|1142|1141.8|3066
1637244000000|2021-11-18 14:00:00|1142.2|1142|1142.2|1141.8|1142.6|1142.2|1142|1141.8|9440
1637244020000|2021-11-18 14:00:20||1142||1142||1142||1142|0
1637244030000|2021-11-18 14:00:30|1142.4|1141.8|1142.6|1142.2|1142.6|1142.4|1142.4|1141.8|3632
1637244040000|2021-11-18 14:00:40|1142.8|1142.4|1142.8|1142.4|1142.8|1142.6|1142.6|1142.4|242
1637244060000|2021-11-18 14:01:00|1143|1142.6|1143|1142.8|1143.4|1143|1142.4|1142.2|12041
1637244070000|2021-11-18 14:01:10|1142.8|1142.6|1142.8|1142.4|1143|1142.6|1142.8|1142.4|493
1637244080000|2021-11-18 14:01:20|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.4|1142|0
1637244090000|2021-11-18 14:01:30|1142.6|1142.2|1143|1142.6|1143|1142.6|1142.6|1142.2|1464
1637244100000|2021-11-18 14:01:40|1143.2|1142.8|1142.2|1142|1143.4|1143.2|1142.2|1142|12728
1637244110000|2021-11-18 14:01:50|1142.4|1142.2|1142.4|1142|1142.4|1142.2|1142.4|1142|547
1637244120000|2021-11-18 14:02:00|1142.2|1142.2|1142|1141.8|1142.2|1142.2|1142|1141.8|3136
1637244130000|2021-11-18 14:02:10|1142.2|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.8|3255
1637244140000|2021-11-18 14:02:20|1142|1142.4|1141.8|1141.6|1142.6|1142.4|1141.8|1141.4|16233
1637244150000|2021-11-18 14:02:30|1141.6|1141.4|1141.4|1141.2|1141.6|1141.4|1141|1140.6|11750
1637244170000|2021-11-18 14:02:50|1141.2|1141|1140.6|1140.2|1141.4|1141|1140.6|1140.2|7128
1637244180000|2021-11-18 14:03:00|1140.4|1140|1140.4|1140|1140.6|1140.2|1140.2|1140|3817
1637244190000|2021-11-18 14:03:10|1140.2|1140.2|1140.2|1140|1140.4|1140.2|1140.2|1140|8715
1637244200000|2021-11-18 14:03:20|1140.4|1140.2|1140.4|1140|1140.4|1140.2|1140.4|1140|823
1637244210000|2021-11-18 14:03:30|1140.2|1139.8|1139.4|1139.2|1140.2|1139.8|1139.2|1139|26082
1637244220000|2021-11-18 14:03:40|1139.6|1139|1139.4|1139|1139.8|1139.2|1139.4|1139|4266
1637244230000|2021-11-18 14:03:50|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.4|1139|5539
1637244240000|2021-11-18 14:04:00|1139.4|1139|1139.4|1139|1139.6|1139.2|1139|1138.6|14173
1637244250000|2021-11-18 14:04:10|1139.2||1139.2||1139.4||1139.2||0
1637244260000|2021-11-18 14:04:20|1139.4||1139.2||1139.4||1139.2||0
1637244270000|2021-11-18 14:04:30|1139|1138.8|1139|1138.8|1139.2|1138.8|1139|1138.6|458
1637244280000|2021-11-18 14:04:40|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1139|1076
1637244290000|2021-11-18 14:04:50||1139.2||1139||1139.2||1139|326
1637244300000|2021-11-18 14:05:00|1139.6|1139.2|1140|1139.6|1140.2|1139.8|1139.6|1139.2|830
1637244310000|2021-11-18 14:05:10|1140.2||1140.2||1140.2||1140.2||0
1637244320000|2021-11-18 14:05:20|1140|1139.4|1140|1139.6|1140|1139.6|1140|1139.4|0
1637244330000|2021-11-18 14:05:30|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1637244340000|2021-11-18 14:05:40|1140.2|1139.8|1139.8|1139.4|1140.2|1140|1139.8|1139.4|836
1637244360000|2021-11-18 14:06:00|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|0
1637244370000|2021-11-18 14:06:10|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|0
1637244380000|2021-11-18 14:06:20|1140|1139.6|1140.6|1140.2|1140.6|1140.2|1140|1139.6|1067
1637244390000|2021-11-18 14:06:30|1140.4|1140.4|1140.6|1140.4|1140.6|1140.4|1140.4|1140.4|0
1637244400000|2021-11-18 14:06:40|1140.8|1140.6|1141|1140.8|1141|1140.8|1140.8|1140.6|863
1637244410000|2021-11-18 14:06:50|1141.2||1141.2||1141.2||1141.2||0
1637244420000|2021-11-18 14:07:00|1141||1141||1141||1141||0
1637244430000|2021-11-18 14:07:10|1141.2|1141|1141.2|1140.8|1141.4|1141|1141|1140.8|1755
1637244470000|2021-11-18 14:07:50|1141|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|1795
1637244480000|2021-11-18 14:08:00|1140.8|1140.4|1141|1140.6|1141|1140.8|1140.6|1140.2|1215
1637244490000|2021-11-18 14:08:10|1141.2|1140.8|1141.2|1141|1141.2|1141|1141.2|1140.8|3175
1637244500000|2021-11-18 14:08:20|1141|1140.8|1141|1140.8|1141.2|1140.8|1141|1140.8|415
1637244510000|2021-11-18 14:08:30|1141.2|1141|1141.6|1141.4|1141.8|1141.6|1141.2|1141|17854
1637244520000|2021-11-18 14:08:40||1141.2||1141.2||1141.2||1141.2|0
1637244530000|2021-11-18 14:08:50||1141.4||1141.4||1141.4||1141.4|0
1637244540000|2021-11-18 14:09:00|1141.8|1141.6|1141.8|1141.6|1141.8|1141.6|1141.8|1141.6|373
1637244550000|2021-11-18 14:09:10|1142|1141.8|1142|1141.6|1142.2|1141.8|1141.8|1141.6|3209
1637244560000|2021-11-18 14:09:20|1141.8||1141.8||1142||1141.8||0
1637244590000|2021-11-18 14:09:50|1141.6|1141.4|1141.6|1141.4|1141.8|1141.4|1141.6|1141.4|678
1637244600000|2021-11-18 14:10:00|1141.4|1141.2|1141.6|1141.4|1141.6|1141.4|1141.4|1141|1747
1637244620000|2021-11-18 14:10:20|1141.8|1141.6|1141.8|1141.4|1141.8|1141.6|1141.8|1141.4|1119
1637244630000|2021-11-18 14:10:30|1141.6|1141.6|1141.6|1141.2|1141.6|1141.6|1141.6|1141.2|352
1637244640000|2021-11-18 14:10:40|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|1451
1637244650000|2021-11-18 14:10:50|1141.4|1141.4|1141.6|1141.2|1141.6|1141.4|1141.4|1141.2|312
1637244660000|2021-11-18 14:11:00|1141.4||1141.4||1141.6||1141.4||0
1637244680000|2021-11-18 14:11:20|1141.2|1141|1141.2|1141|1141.2|1141|1141.2|1141|947
1637244700000|2021-11-18 14:11:40|1141|1140.8|1140.4|1140|1141|1140.8|1140.4|1140|20453
1637244710000|2021-11-18 14:11:50|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1139.8|1139.4|3947
1637244720000|2021-11-18 14:12:00||1139.8||1139.8||1139.8||1139.6|850
1637244730000|2021-11-18 14:12:10|1140.2|1140|1140.6|1140|1140.8|1140.4|1140.2|1139.8|7558
1637244770000|2021-11-18 14:12:50||1140.2||1140.4||1140.4||1140.2|0
1637244780000|2021-11-18 14:13:00|1140.8|1140.6|1140.8|1140.4|1140.8|1140.6|1140.8|1140.4|410
1637244790000|2021-11-18 14:13:10|1141|1140.6|1141.2|1140.8|1141.4|1141.2|1141|1140.6|3160
1637244800000|2021-11-18 14:13:20|1141|1141|1141.4|1141|1141.4|1141.2|1141|1140.8|2843
1637244810000|2021-11-18 14:13:30|1141.2|1140.8|1141.2|1140.8|1141.2|1141|1141.2|1140.8|0
1637244820000|2021-11-18 14:13:40|1141.4|1141|1141.4|1141|1141.4|1141.2|1141.2|1140.8|940
1637244830000|2021-11-18 14:13:50|1141.2|1141.4|1141.8|1141.6|1142.2|1141.8|1141.2|1141.4|17495
1637244840000|2021-11-18 14:14:00|1141.6|1141.4|1141.8|1141.4|1142|1141.6|1141.6|1141.4|3564
1637244850000|2021-11-18 14:14:10|1141.6|1141.2|1141|1140.6|1141.6|1141.2|1141|1140.6|9703
1637244870000|2021-11-18 14:14:30|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|0
1637244900000|2021-11-18 14:15:00|1141|1140.6|1141|1140.6|1141|1140.8|1141|1140.6|1980
1637244910000|2021-11-18 14:15:10|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1140.8|1140.4|2715
1637244920000|2021-11-18 14:15:20|1141|1140.6|1141.2|1140.8|1141.2|1140.8|1141|1140.6|3000
1637244930000|2021-11-18 14:15:30||1141||1141||1141||1141|0
1637244940000|2021-11-18 14:15:40|1141|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.8|415
1637244950000|2021-11-18 14:15:50|1141|1140.6|1141.2|1140.8|1141.2|1141|1141|1140.6|999
1637244960000|2021-11-18 14:16:00|||||||||1748
1637244970000|2021-11-18 14:16:10|1141|1140.6|1141.2|1140.8|1141.2|1141|1141|1140.6|463
1637244990000|2021-11-18 14:16:30|1141|1140.6|1141|1140.8|1141|1140.8|1141|1140.6|0
1637245000000|2021-11-18 14:16:40|1141.2|1140.6|1141.2|1141|1141.2|1141|1141.2|1140.6|98
1637245010000|2021-11-18 14:16:50||1140.8||1140.8||1140.8||1140.8|0
1637245020000|2021-11-18 14:17:00|1141.4|1141|1141.8|1141.4|1141.8|1141.4|1141.4|1141|657
1637245030000|2021-11-18 14:17:10|1141.6|1141.2|1142|1141.4|1142|1141.4|1141.6|1141.2|0
1637245050000|2021-11-18 14:17:30|1142.2|1141.6|1142.4|1142|1142.4|1142|1142|1141.6|4581
1637245070000|2021-11-18 14:17:50|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142|1141.8|1569
1637245080000|2021-11-18 14:18:00|1142||1142||1142||1142||219
1637245090000|2021-11-18 14:18:10|1142.2||1142||1142.2||1142||0
1637245120000|2021-11-18 14:18:40|1142.2|1142|1142.2|1141.8|1142.2|1142|1142.2|1141.8|603
1637245130000|2021-11-18 14:18:50|1142||1142||1142||1142||0
1637245140000|2021-11-18 14:19:00|1142.2|1142|1142.6|1142.2|1142.6|1142.2|1142.2|1142|1569
1637245160000|2021-11-18 14:19:20|1142.4||1142.4||1142.4||1142.4||0
1637245180000|2021-11-18 14:19:40|1142.6|1142.4|1142.6|1142.2|1142.6|1142.4|1142.6|1142.2|251
1637245190000|2021-11-18 14:19:50||1142.4||1142.4||1142.4||1142.4|0
1637245200000|2021-11-18 14:20:00|1142.4|1142.2|1142.6|1142.4|1142.6|1142.4|1142.4|1142.2|870
1637245220000|2021-11-18 14:20:20|1142.4|1142.2|1142|1141.8|1142.6|1142.2|1142|1141.8|1764
1637245230000|2021-11-18 14:20:30|1141.8|1141.6|1142|1141.8|1142|1141.8|1141.8|1141.4|897
1637245240000|2021-11-18 14:20:40|1141.8|1141.6|1141.8|1141.6|1141.8|1141.8|1141.8|1141.6|503
1637245250000|2021-11-18 14:20:50|||||||||71
1637245270000|2021-11-18 14:21:10|1142||1142||1142||1142||230
1637245280000|2021-11-18 14:21:20|1141.8|1141.8|1142|1141.8|1142|1141.8|1141.8|1141.6|161
1637245290000|2021-11-18 14:21:30||1141.6||1141.6||1141.8||1141.6|0
1637245300000|2021-11-18 14:21:40|1141.8||1141.8||1141.8||1141.8||0
1637245310000|2021-11-18 14:21:50|1142|1141.8|1141.8|1141.6|1142|1141.8|1141.8|1141.6|980
1637245320000|2021-11-18 14:22:00|1141.6|1141.4|1141.6|1141.2|1141.6|1141.4|1141.4|1141.2|955
1637245330000|2021-11-18 14:22:10||1141.4||1141.4||1141.4||1141.2|0
1637245340000|2021-11-18 14:22:20|1141.4|1141.2|1141.4|1141.2|1141.4|1141.2|1141.4|1141.2|0
1637245360000|2021-11-18 14:22:40|1141.2|1141|1141|1140.8|1141.2|1141|1141|1140.6|1493
1637245380000|2021-11-18 14:23:00||1140.6||1140.8||1140.8||1140.6|0
1637245390000|2021-11-18 14:23:10|1141.2|1141|1141.2|1140.8|1141.2|1141|1141.2|1140.8|1034
1637245400000|2021-11-18 14:23:20|1141|1140.6|1141.2|1140.6|1141.2|1140.8|1141|1140.6|0
1637245410000|2021-11-18 14:23:30|1141|1140.8|1141|1140.8|1141|1140.8|1141|1140.8|40
1637245430000|2021-11-18 14:23:50||1140.6||1140.6||1140.8||1140.6|0
1637245440000|2021-11-18 14:24:00||1140.8||1140.8||1140.8||1140.8|0
1637245470000|2021-11-18 14:24:30|1141.2|1141|1141.4|1141.2|1141.4|1141.2|1141.2|1141|1086
1637245480000|2021-11-18 14:24:40|1141.2|1141|1141.4|1141|1141.4|1141.2|1141.2|1141|372
1637245490000|2021-11-18 14:24:50|1141.2|1141.2|1141.2|1141|1141.2|1141.2|1141.2|1141|348
1637245500000|2021-11-18 14:25:00|1141.4|1141.2|1141.4|1141|1141.4|1141.2|1141.4|1141|540
1637245510000|2021-11-18 14:25:10|1141.2|1141.2|1141.2|1141|1141.2|1141.2|1141.2|1141|0
1637245530000|2021-11-18 14:25:30|1141|1140.8|1141.2|1140.8|1141.2|1141|1141|1140.8|2315
1637245540000|2021-11-18 14:25:40||1141||1140.8||1141||1140.8|0
1637245550000|2021-11-18 14:25:50|1141|1140.6|1140.6|1140.4|1141|1140.6|1140.6|1140.4|2068
1637245560000|2021-11-18 14:26:00|1140.8||1141||1141||1140.6||1842
1637245570000|2021-11-18 14:26:10|1140.6|1140.6|1140.8|1140.4|1141|1140.6|1140.6|1140.4|454
1637245580000|2021-11-18 14:26:20|1140.6||1140.6||1140.6||1140.6||0
1637245590000|2021-11-18 14:26:30|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|0
1637245600000|2021-11-18 14:26:40|1140.8||1140.8||1140.8||1140.8||0
1637245620000|2021-11-18 14:27:00|1141|1140.8|1141.2|1140.8|1141.2|1140.8|1140.8|1140.6|3076
1637245630000|2021-11-18 14:27:10|1141|1140.6|1140.2|1140|1141|1140.6|1140.2|1140|6477
1637245640000|2021-11-18 14:27:20||1139.8||1139.8||1140||1139.8|300
1637245660000|2021-11-18 14:27:40|1140.4|1140|1140.6|1140.4|1140.6|1140.4|1140.4|1140|1559
1637245670000|2021-11-18 14:27:50|1140.4|1140.2|1140.2|1139.8|1140.4|1140.2|1139.8|1139.4|34455
1637245680000|2021-11-18 14:28:00|1140.4|1140|1140.4|1140|1140.6|1140.4|1140.2|1140|2075
1637245690000|2021-11-18 14:28:10|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|0
1637245700000|2021-11-18 14:28:20|1140.8|1140.4|1140.6|1140.2|1140.8|1140.6|1140.6|1140.2|378
1637245710000|2021-11-18 14:28:30|1140.8|1140.4|1141.2|1140.8|1141.2|1141|1140.8|1140.4|1752
1637245720000|2021-11-18 14:28:40|1141|1140.6|1141.2|1140.8|1141.2|1140.8|1141|1140.6|540
1637245730000|2021-11-18 14:28:50|1141||1141.2||1141.2||1141||0
1637245740000|2021-11-18 14:29:00|1141||1141||1141.2||1141||0
1637245750000|2021-11-18 14:29:10|1140.8|1140.6|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|2559
1637245770000|2021-11-18 14:29:30|1140.6|1140.2|1140.8|1140.4|1141|1140.6|1140.6|1140.2|425
1637245780000|2021-11-18 14:29:40|1140.4|1140.2|1141.2|1140.8|1141.2|1141|1140.4|1140.2|11430
1637245800000|2021-11-18 14:30:00|1141|1140.6|1140.2|1139.8|1141.2|1140.8|1139.8|1139.4|25969
1637245810000|2021-11-18 14:30:10|1140|1139.6|1140.4|1140|1140.4|1140.2|1140|1139.4|1523
1637245820000|2021-11-18 14:30:20|1140.6|1140.2|1140.6|1140|1140.8|1140.4|1140.2|1140|3567
1637245830000|2021-11-18 14:30:30|1140.4|1140.2|1140.4|1140|1140.4|1140.2|1140.4|1140|0
1637245840000|2021-11-18 14:30:40|1140.2|1139.8|1140|1139.8|1140.2|1139.8|1139.8|1139.4|4159
1637245850000|2021-11-18 14:30:50|1140.2|1139.6|1140.4|1140|1140.8|1140.4|1140.2|1139.6|4954
1637245860000|2021-11-18 14:31:00|1140.6|1140.2|1140.8|1140.4|1140.8|1140.6|1140.6|1140.2|1835
1637245870000|2021-11-18 14:31:10|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|801
1637245880000|2021-11-18 14:31:20|1141|1140.6|1141|1140.8|1141|1140.8|1141|1140.6|1477
1637245890000|2021-11-18 14:31:30|1141.2|1141|1141.2|1140.8|1141.2|1141|1141|1140.8|1249
1637245900000|2021-11-18 14:31:40|1141|1140.6|1141|1140.6|1141|1140.6|1140.6|1140.2|3476
1637245910000|2021-11-18 14:31:50|1141.2|1140.8|1141|1140.6|1141.2|1140.8|1141|1140.6|1819
1637245920000|2021-11-18 14:32:00|1140.8|1140.4|1140.4|1140|1140.8|1140.4|1140.2|1140|4459
1637245930000|2021-11-18 14:32:10|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1139.8|1139.4|1159
1637245940000|2021-11-18 14:32:20|1139.8|1139.8|1140|1139.8|1140|1139.8|1139.8|1139.8|434
1637245950000|2021-11-18 14:32:30|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1139.8|359
1637245960000|2021-11-18 14:32:40|1140.2||1140.4||1140.4||1140.2||0
1637245970000|2021-11-18 14:32:50|1140.2|1140.2|1140.4|1140.2|1140.6|1140.2|1140.2|1140|0
1637245980000|2021-11-18 14:33:00|1140.2|1140|1140.2|1140|1140.4|1140.2|1140.2|1140|969
1637245990000|2021-11-18 14:33:10|1140.4|1139.8|1140|1139.8|1140.4|1139.8|1139.6|1139.4|6989
1637246000000|2021-11-18 14:33:20|1139.8|1139.6|1140.6|1140.2|1140.6|1140.2|1139.8|1139.6|5697
1637246010000|2021-11-18 14:33:30|1140.4|1140.4|1141.2|1140.8|1141.2|1140.8|1140.4|1140.2|9339
1637246020000|2021-11-18 14:33:40|1141.4|1141|1141.4|1141|1141.6|1141.2|1141.4|1141|2343
1637246030000|2021-11-18 14:33:50|1141.6|1141.2|1141.8|1141.4|1141.8|1141.6|1141.6|1141.2|2052
1637246040000|2021-11-18 14:34:00|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1141|480
1637246050000|2021-11-18 14:34:10|1141.6|1141.2|1141.8|1141.4|1142|1141.4|1141.6|1141.2|1
1637246060000|2021-11-18 14:34:20|1142|1141.6|1142|1141.6|1142|1141.8|1141.8|1141.4|0
1637246070000|2021-11-18 14:34:30|1141.8|1141.4|1141|1140.4|1141.8|1141.6|1140.8|1140.4|1145
1637246080000|2021-11-18 14:34:40|1140.8|1140.6|1141.2|1140.8|1141.4|1141|1140.8|1140.6|1102
1637246090000|2021-11-18 14:34:50|1141|1141|1141.4|1141|1141.4|1141.2|1141|1140.8|483
1637246100000|2021-11-18 14:35:00|1141.2||1141.4||1141.4||1141.2||0
1637246110000|2021-11-18 14:35:10|1141.2|1141.2|1141|1140.6|1141.2|1141.2|1141|1140.6|1417
1637246120000|2021-11-18 14:35:20|1140.8|1140.4|1140|1139.6|1140.8|1140.4|1140|1139.4|3277
1637246130000|2021-11-18 14:35:30|1139.8|1139.4|1140.4|1140.2|1140.4|1140.2|1139.8|1139.4|3485
1637246140000|2021-11-18 14:35:40|1140.2|1140|1140.4|1140|1140.4|1140.2|1140.2|1139.8|1048
1637246150000|2021-11-18 14:35:50|1140.2|1140.2|1140.4|1140.2|1140.4|1140.2|1140.2|1140|339
1637246160000|2021-11-18 14:36:00|1140.2|1140|1140.6|1140.2|1140.6|1140.4|1140|1139.8|9528
1637246170000|2021-11-18 14:36:10|1140.8|1140.4|1141.2|1140.8|1141.2|1140.8|1140.8|1140.4|558
1637246180000|2021-11-18 14:36:20|1141.4|1141|1141.2|1140.8|1141.6|1141|1141|1140.6|3908
1637246190000|2021-11-18 14:36:30|1140.8|1141|1140.6|1140.2|1140.8|1141|1140.6|1140.2|14458
1637246200000|2021-11-18 14:36:40|1140.8|1140.4|1140.8|1140.4|1140.8|1140.6|1140.8|1140.4|373
1637246210000|2021-11-18 14:36:50|1141.2|1140.6|1141.6|1141.2|1141.6|1141.2|1141.2|1140.4|5734
1637246230000|2021-11-18 14:37:10||1141.4||1141.2||1141.4||1141.2|0
1637246240000|2021-11-18 14:37:20|1141.4|1141|1141.4|1141|1141.4|1141.2|1140.8|1140.4|9266
1637246250000|2021-11-18 14:37:30|1141.6|1141.2|1141.6|1141.2|1141.8|1141.4|1141.4|1141.2|1914
1637246260000|2021-11-18 14:37:40|1141.4|1141|1140.8|1140.4|1141.4|1141|1140.6|1140.4|1465
1637246270000|2021-11-18 14:37:50|1140.6|1140.2|1141|1140.6|1141.2|1140.8|1140.6|1140.2|137
1637246280000|2021-11-18 14:38:00|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.6|690
1637246290000|2021-11-18 14:38:10|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.2|1141|1653
1637246300000|2021-11-18 14:38:20|1141.8|1141.4|1141.8|1141.4|1142|1141.4|1141.6|1141.4|1190
1637246310000|2021-11-18 14:38:30|1142|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.6|0
1637246320000|2021-11-18 14:38:40|1141.8|1141.8|1142.2|1141.8|1142.4|1142.2|1141.8|1141.8|1116
1637246330000|2021-11-18 14:38:50|1142.4|1142|1142.4|1142|1142.4|1142|1142.2|1141.8|0
1637246340000|2021-11-18 14:39:00|1142.2|1141.8|1142.4|1142.2|1142.6|1142.4|1142.2|1141.8|19583
1637246350000|2021-11-18 14:39:10|1142.6|1142.4|1141.8|1141.4|1142.6|1142.4|1141.8|1141.4|8405
1637246360000|2021-11-18 14:39:20|1142|1141.6|1141.4|1141.2|1142|1141.6|1141.4|1141.2|346
1637246370000|2021-11-18 14:39:30|1141.2|1141|1141.2|1140.8|1141.4|1141|1141|1140.8|2127
1637246380000|2021-11-18 14:39:40|1141||1141||1141.2||1141||12
1637246390000|2021-11-18 14:39:50|1140.8|1140.6|1141.2|1140.8|1141.2|1140.8|1140.8|1140.6|1494
1637246400000|2021-11-18 14:40:00|1141.4|1141|1141.8|1141.6|1142|1141.6|1141.2|1141|1579
1637246410000|2021-11-18 14:40:10|1142|1141.8|1142.2|1141.8|1142.2|1141.8|1141.8|1141.6|3155
1637246420000|2021-11-18 14:40:20|1142|1142|1143.2|1142.6|1143.2|1143|1142|1142|7050
1637246430000|2021-11-18 14:40:30|1143|1142.4|1142.6|1142.4|1143.2|1142.4|1142.6|1142.2|3629
1637246440000|2021-11-18 14:40:40|1142.8||1142.8||1142.8||1142.6||500
1637246450000|2021-11-18 14:40:50|1142.6|1142.2|1142.2|1141.8|1142.6|1142.2|1142.2|1141.8|10494
1637246460000|2021-11-18 14:41:00|1142.4|1142|1142.6|1142|1142.6|1142.2|1142.4|1141.8|697
1637246470000|2021-11-18 14:41:10||1142.2||1142||1142.4||1142|891
1637246480000|2021-11-18 14:41:20|1142.4|1142.2|1142.4|1142|1142.6|1142.2|1142.2|1142|2116
1637246490000|2021-11-18 14:41:30|1142.2|1141.8|1141.6|1141.2|1142.2|1141.8|1141.6|1141.2|2027
1637246500000|2021-11-18 14:41:40|1141.4|1141|1141.4|1141|1141.4|1141.2|1141.2|1140.8|369
1637246510000|2021-11-18 14:41:50|1141.2|1141.2|1141.4|1141|1141.4|1141.2|1141.2|1141|2669
1637246520000|2021-11-18 14:42:00||1141.2||1141||1141.2||1141|0
1637246530000|2021-11-18 14:42:10|1141.2|1140.8|1141|1140.8|1141.2|1140.8|1141|1140.6|833
1637246540000|2021-11-18 14:42:20|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.4|507
1637246550000|2021-11-18 14:42:30|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141.2|1140.6|984
1637246560000|2021-11-18 14:42:40|1141|1140.6|1141|1140.6|1141.2|1140.6|1140.8|1140.6|2519
1637246570000|2021-11-18 14:42:50|1141.2||1141.2||1141.2||1141||1038
1637246590000|2021-11-18 14:43:10|1141|1140.4|1140.6|1140.2|1141|1140.4|1140.4|1140.2|6177
1637246600000|2021-11-18 14:43:20|1140.8|1140.4|1140.6|1140.4|1140.8|1140.4|1140.6|1140.4|0
1637246610000|2021-11-18 14:43:30|1140.8|1140.6|1141|1140.6|1141|1140.8|1140.8|1140.6|3
1637246620000|2021-11-18 14:43:40|1141.2|1140.8|1141.2|1140.6|1141.2|1140.8|1140.8|1140.6|2616
1637246630000|2021-11-18 14:43:50||1140.8||1140.8||1141||1140.6|0
1637246640000|2021-11-18 14:44:00||1141||1140.8||1141||1140.8|0
1637246650000|2021-11-18 14:44:10|1141|1141|1141.2|1140.8|1141.2|1141|1140.8|1140.4|2389
1637246660000|2021-11-18 14:44:20|1141|1141|1141.2|1140.8|1141.2|1141|1140.8|1140.6|2776
1637246670000|2021-11-18 14:44:30|1141|1140.6|1141|1140.6|1141.2|1140.6|1140.8|1140.6|1543
1637246690000|2021-11-18 14:44:50|1141.2|1140.8|1141|1140.6|1141.2|1141|1141|1140.6|3610
1637246700000|2021-11-18 14:45:00|1140.8|1140.8|1141.2|1141|1141.2|1141|1140.8|1140.4|2312
1637246710000|2021-11-18 14:45:10|1141.4|1141.2|1141.4|1141|1141.6|1141.4|1141.2|1141|3414
1637246720000|2021-11-18 14:45:20|1141.2|1140.8|1141.2|1140.8|1141.6|1141.4|1141.2|1140.8|5273
1637246730000|2021-11-18 14:45:30|1141.4|1141|1141|1140.8|1141.4|1141|1141|1140.6|0
1637246740000|2021-11-18 14:45:40|1141.2|1141|1141.6|1141|1141.6|1141|1141|1141|1541
1637246750000|2021-11-18 14:45:50|1141.8|1141.2|1141.4|1141.2|1141.8|1141.4|1141.4|1141.2|1874
1637246760000|2021-11-18 14:46:00|1141.2|1141|1141.4|1141.2|1141.4|1141.2|1141|1140.6|2699
1637246770000|2021-11-18 14:46:10|1141.6|1141|1141.8|1141.4|1141.8|1141.4|1141.6|1141|4000
1637246780000|2021-11-18 14:46:20|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141.2|500
1637246790000|2021-11-18 14:46:30|1141.4|1141|1140.8|1140.4|1141.4|1141|1140.8|1140.2|2240
1637246810000|2021-11-18 14:46:50|1140.6|1140.2|1140.8|1140.6|1140.8|1140.6|1140.4|1140|2885
1637246820000|2021-11-18 14:47:00|1141|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|454
1637246830000|2021-11-18 14:47:10|1140.8|1140.8|1140.4|1140|1140.8|1140.8|1140.4|1140|1486
1637246850000|2021-11-18 14:47:30|1140.2|1140.2|1140.6|1140.2|1140.6|1140.2|1140|1139.8|5335
1637246860000|2021-11-18 14:47:40|1140.4|1140|1140.4|1140|1140.4|1140|1140.2|1139.8|1232
1637246870000|2021-11-18 14:47:50|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|0
1637246880000|2021-11-18 14:48:00|1140|1139.6|1140.2|1139.6|1140.2|1139.8|1139.6|1139.4|6346
1637246890000|2021-11-18 14:48:10|1140.4|1139.8|1140.2|1139.8|1140.4|1140|1140.2|1139.8|0
1637246900000|2021-11-18 14:48:20|1140.4|1140|1140.8|1140.4|1140.8|1140.4|1140.2|1139.8|2063
1637246910000|2021-11-18 14:48:30|1140.6|1140.2|1140.4|1140|1140.8|1140.4|1140.4|1140|1478
1637246920000|2021-11-18 14:48:40|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1637246930000|2021-11-18 14:48:50|1141|1140.6|1141|1140.6|1141|1140.8|1141|1140.4|272
1637246940000|2021-11-18 14:49:00|1140.8|1140.8|1140.8|1140.6|1141|1140.8|1140.8|1140.6|2000
1637246950000|2021-11-18 14:49:10|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|1595
1637246960000|2021-11-18 14:49:20||1140.6||1140.4||1140.6||1140.4|0
1637246970000|2021-11-18 14:49:30|1141|1140.6|1141|1140.8|1141|1140.8|1140.8|1140.6|7483
1637246980000|2021-11-18 14:49:40|1140.8|1140.6|1140.2|1139.8|1140.8|1140.6|1140.2|1139.8|2471
1637246990000|2021-11-18 14:49:50|1140|1139.6|1139.6|1139.4|1140.2|1139.8|1139.6|1139.4|11808
1637247000000|2021-11-18 14:50:00|1139.8|1139.2|1139|1138.6|1139.8|1139.2|1138.8|1138.4|2332
1637247010000|2021-11-18 14:50:10|1138.8|1138.4|1138.6|1138.2|1139|1138.6|1138.4|1138.2|2244
1637247020000|2021-11-18 14:50:20|1138.8|1138.4|1139|1138.4|1139.2|1138.8|1138.8|1138.2|1886
1637247030000|2021-11-18 14:50:30|1138.8||1138.6||1138.8||1138.6||110
1637247040000|2021-11-18 14:50:40|1138.8|1138.2|1138.6|1138.2|1138.8|1138.2|1138.4|1138.2|2368
1637247050000|2021-11-18 14:50:50|1138.8|1138.6|1138.6|1138.2|1138.8|1138.6|1138.4|1138.2|5890
1637247060000|2021-11-18 14:51:00|1138.8|1138.4|1139|1138.6|1139.2|1138.8|1138.8|1138.4|1924
1637247070000|2021-11-18 14:51:10|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.2|1138|13177
1637247080000|2021-11-18 14:51:20|1138.4|1138.4|1138.8|1138.4|1139|1138.6|1138.4|1138.4|558
1637247090000|2021-11-18 14:51:30|1139|1138.6|1139.2|1138.8|1139.2|1139|1139|1138.6|2813
1637247110000|2021-11-18 14:51:50|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|682
1637247120000|2021-11-18 14:52:00|1139.4|1139|1140.4|1139.8|1140.4|1139.8|1139.4|1139|500
1637247130000|2021-11-18 14:52:10|1140.6|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|0
1637247140000|2021-11-18 14:52:20|1140.4|1140|1140.8|1140.4|1141|1140.6|1140.2|1140|8600
1637247160000|2021-11-18 14:52:40|1140.6|1140.2|1139.8|1139.4|1140.6|1140.2|1139.8|1139.4|6104
1637247170000|2021-11-18 14:52:50|1140|1139.6|1140.2|1139.8|1140.2|1140|1139.8|1139.6|1300
1637247180000|2021-11-18 14:53:00|1140|1139.6|1140.2|1140|1140.2|1140|1139.8|1139.4|847
1637247190000|2021-11-18 14:53:10|1140|1139.8|1140.2|1139.8|1140.2|1140|1140|1139.6|629
1637247200000|2021-11-18 14:53:20|1140|1139.6|1139.8|1139.4|1140.2|1139.6|1139.4|1139|9507
1637247210000|2021-11-18 14:53:30||1139.6||1139.6||1139.6||1139.6|0
1637247220000|2021-11-18 14:53:40|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|724
1637247230000|2021-11-18 14:53:50|1139.4|1139.2|1139.6|1139|1139.8|1139.4|1139.4|1139|2026
1637247240000|2021-11-18 14:54:00|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|377
1637247260000|2021-11-18 14:54:20||1139.4||1139.2||1139.4||1139.2|0
1637247270000|2021-11-18 14:54:30||1139.4||1139.2||1139.4||1139.2|0
1637247290000|2021-11-18 14:54:50|1139.8|1139.4|1140.2|1139.8|1140.2|1139.8|1139.8|1139.4|1464
1637247300000|2021-11-18 14:55:00|1140|1139.6|1140|1139.6|1140|1139.8|1140|1139.6|5089
1637247310000|2021-11-18 14:55:10|1139.8|1139.8|1139.4|1139|1140|1139.8|1139.4|1139|2400
1637247320000|2021-11-18 14:55:20|1139.6||1139.6||1139.6||1139.6||0
1637247330000|2021-11-18 14:55:30|1139.4|1139.2|1139.8|1139.4|1139.8|1139.4|1139.4|1139.2|392
1637247340000|2021-11-18 14:55:40||1139.2||1139.2||1139.2||1139.2|0
1637247360000|2021-11-18 14:56:00|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|0
1637247370000|2021-11-18 14:56:10||1139.6||1139.4||1139.6||1139.4|0
1637247390000|2021-11-18 14:56:30|1140|1139.6|1140.2|1139.8|1140.2|1140|1139.8|1139.6|17582
1637247410000|2021-11-18 14:56:50|1140.4|1140|1140.2|1140|1140.6|1140.2|1140.2|1140|964
1637247420000|2021-11-18 14:57:00|1140|1139.6|1140|1139.6|1140.2|1139.8|1139.8|1139.6|12455
1637247430000|2021-11-18 14:57:10|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|0
1637247440000|2021-11-18 14:57:20|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.6|0
1637247450000|2021-11-18 14:57:30||1140||1139.8||1140||1139.8|625
1637247460000|2021-11-18 14:57:40|1140.4|1140|1140.4|1140|1140.6|1140.2|1140.4|1140|790
1637247470000|2021-11-18 14:57:50|1140.6||1140.6||1140.6||1140.6||0
1637247480000|2021-11-18 14:58:00||1140.2||1140.2||1140.2||1140.2|1940
1637247490000|2021-11-18 14:58:10|1140.8|1140.4|1140.8|1140.2|1140.8|1140.4|1140.8|1140.2|689
1637247500000|2021-11-18 14:58:20||1140.4||1140.4||1140.4||1140.4|0
1637247510000|2021-11-18 14:58:30||1140.6||1140.6||1140.6||1140.6|0
1637247530000|2021-11-18 14:58:50|1141||1141||1141||1141||772
1637247550000|2021-11-18 14:59:10|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.4|1140|1895
1637247570000|2021-11-18 14:59:30|1140.4|1140|1140.4|1140|1140.4|1140|1140.2|1139.8|381
1637247590000|2021-11-18 14:59:50|1140.2|1139.8|1139.6|1139|1140.2|1139.8|1139.2|1139|8983
1637247600000|2021-11-18 15:00:00|1139.4|1138.8|1138|1137.4|1139.4|1139|1137.6|1137|22065
1637247610000|2021-11-18 15:00:10|1137.8|1137.2|1137|1136.4|1137.8|1137.2|1136.6|1136.2|62202
1637247620000|2021-11-18 15:00:20|1136.8||1136.8||1136.8||1136.8||0
1637247630000|2021-11-18 15:00:30|1137|1136.6|1136.8|1136.4|1137.2|1136.6|1136.8|1136.4|544
1637247640000|2021-11-18 15:00:40|1137|1136.6|1137|1136.4|1137.2|1136.6|1137|1136.4|2201
1637247650000|2021-11-18 15:00:50|1137.2|1136.6|1137.4|1136.8|1137.6|1137|1137.2|1136.6|7897
1637247660000|2021-11-18 15:01:00|1137.2||1137.2||1137.2||1137.2||0
1637247670000|2021-11-18 15:01:10|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|0
1637247680000|2021-11-18 15:01:20|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|202
1637247690000|2021-11-18 15:01:30|1137.8|1137.4|1138.6|1138|1138.6|1138|1137.8|1137.4|830
1637247700000|2021-11-18 15:01:40|1138.4|1138.2|1137.8|1137.6|1138.8|1138.2|1137.8|1137.6|8274
1637247710000|2021-11-18 15:01:50|1137.6|1137.4|1138.4|1138|1138.4|1138|1137.6|1137.2|34374
1637247720000|2021-11-18 15:02:00|1138.2||1138.2||1138.2||1138.2||0
1637247730000|2021-11-18 15:02:10|1138.4|1138.2|1138.4|1138|1138.4|1138.2|1138.4|1138|2198
1637247740000|2021-11-18 15:02:20|||||||||2000
1637247770000|2021-11-18 15:02:50|1138|1137.8|1137.8|1137.4|1138|1137.8|1137.6|1137.4|20658
1637247780000|2021-11-18 15:03:00|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|1
1637247790000|2021-11-18 15:03:10|1138.2|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.8|6509
1637247820000|2021-11-18 15:03:40|||||||||174
1637247840000|2021-11-18 15:04:00|1138.2|1137.8|1137.8|1137.2|1138.2|1138|1137.6|1137.2|10336
1637247850000|2021-11-18 15:04:10|1137.6||1137.6||1137.6||1137.6||0
1637247860000|2021-11-18 15:04:20||1137||1137||1137||1137|0
1637247870000|2021-11-18 15:04:30|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|0
1637247880000|2021-11-18 15:04:40|1137.2|1137|1137.2|1137|1137.4|1137|1137.2|1136.8|229
1637247900000|2021-11-18 15:05:00|1137|1136.8|1137|1136.8|1137|1137|1137|1136.8|1046
1637247910000|2021-11-18 15:05:10|1137.2||1137.2||1137.2||1137.2||433
1637247920000|2021-11-18 15:05:20|1137|1137|1136.8|1136.6|1137|1137|1136.8|1136.4|2155
1637247930000|2021-11-18 15:05:30|1136.6|1136.4|1136.8|1136.2|1136.8|1136.4|1136.6|1136.2|622
1637247950000|2021-11-18 15:05:50|1136.6||1136.8||1136.8||1136.6||0
1637247960000|2021-11-18 15:06:00|1136.6||1136.8||1136.8||1136.6||0
1637247970000|2021-11-18 15:06:10|1136.6|1136.4|1137.2|1136.6|1137.2|1136.8|1136.6|1136.4|5044
1637247980000|2021-11-18 15:06:20|1137.4|1136.8|1137.6|1137|1137.6|1137|1137.4|1136.8|799
1637247990000|2021-11-18 15:06:30|1137.4||1137.4||1137.4||1137.4||0
1637248010000|2021-11-18 15:06:50|1137.6|1137.2|1138.8|1138.4|1138.8|1138.4|1137.6|1137.2|25914
1637248020000|2021-11-18 15:07:00|1139|1138.6|1138.8|1138.4|1139.2|1138.6|1138.6|1138.2|4628
1637248030000|2021-11-18 15:07:10|1139||1138.8||1139||1138.6||728
1637248040000|2021-11-18 15:07:20|1138.6|1138|1138.4|1138|1138.8|1138.4|1138.2|1137.8|11660
1637248050000|2021-11-18 15:07:30|||||||||350
1637248070000|2021-11-18 15:07:50|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138|1137.6|2819
1637248100000|2021-11-18 15:08:20|1138|1137.6|1137.2|1136.6|1138|1137.6|1137.2|1136.6|3602
1637248110000|2021-11-18 15:08:30|1137|1136.4|1137|1136.4|1137|1136.6|1137|1136.4|0
1637248120000|2021-11-18 15:08:40||1136.6||1136.6||1136.6||1136.6|0
1637248130000|2021-11-18 15:08:50|1136.8|1136.4|1136.2|1135.8|1136.8|1136.6|1136.2|1135.8|0
1637248140000|2021-11-18 15:09:00|1136.4|1135.6|1136.2|1135.6|1136.4|1135.6|1136.2|1135.6|0
1637248160000|2021-11-18 15:09:20|1136|1135.8|1135.6|1135.2|1136|1136|1135.2|1135|39499
1637248170000|2021-11-18 15:09:30|1135.8|1135.4|1135.8|1135.4|1135.8|1135.6|1135.8|1135.4|2806
1637248180000|2021-11-18 15:09:40|1135.6|1135.6|1135.8|1135.2|1135.8|1135.6|1135.6|1135.2|349
1637248190000|2021-11-18 15:09:50|1135.6||1135.8||1135.8||1135.6||0
1637248200000|2021-11-18 15:10:00|1135.6||1135.6||1135.8||1135.4||0
1637248210000|2021-11-18 15:10:10|1135.4|1135|1135|1134.6|1135.4|1135|1134.6|1134.4|9019
1637248220000|2021-11-18 15:10:20|1134.8|1134.2|1134.4|1134|1134.8|1134.2|1134.2|1133.6|15091
1637248230000|2021-11-18 15:10:30|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.4|1134|4517
1637248250000|2021-11-18 15:10:50|1134.2|1134.2|1134.4|1134|1134.4|1134.2|1134.2|1134|572
1637248260000|2021-11-18 15:11:00|1134.2|1134.2|1134.4|1134|1134.6|1134.4|1134.2|1134|2467
1637248310000|2021-11-18 15:11:50|1134.6|1134.4|1134.6|1134.2|1134.6|1134.4|1134.6|1134|2500
1637248330000|2021-11-18 15:12:10|1134.8|1134.4|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|1225
1637248340000|2021-11-18 15:12:20|1134.4|1133.8|1133.8|1133.4|1134.4|1133.8|1133.8|1133.2|26210
1637248350000|2021-11-18 15:12:30|1133.6|1133.6|1133.8|1133.4|1133.8|1133.6|1133.6|1133.4|1432
1637248360000|2021-11-18 15:12:40|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|5792
1637248380000|2021-11-18 15:13:00|1133.2|1132.8|1133.4|1133|1133.4|1133|1133.2|1132.6|3965
1637248390000|2021-11-18 15:13:10|1133.2|1132.8|1132.6|1132|1133.2|1132.8|1132.6|1132|2404
1637248400000|2021-11-18 15:13:20|1132.4|1131.8|1132.4|1131.8|1132.4|1132|1132.4|1131.8|0
1637248410000|2021-11-18 15:13:30|1132.6|1132|1132.2|1131.8|1132.6|1132.2|1132.2|1131.8|1003
1637248430000|2021-11-18 15:13:50|1132||1132||1132||1132||0
1637248440000|2021-11-18 15:14:00|1132.2||1132.2||1132.2||1132||3280
1637248450000|2021-11-18 15:14:10|1132.4|1132|1132.4|1132|1132.6|1132.2|1132|1131.8|1839
1637248460000|2021-11-18 15:14:20|1132.6|1132.2|1132.6|1132|1132.6|1132.2|1132.6|1132|169
1637248470000|2021-11-18 15:14:30|1132.8|1132.2|1132.6|1132|1132.8|1132.2|1132.6|1132|776
1637248480000|2021-11-18 15:14:40|1132.8|1132.2|1132.8|1132.4|1133|1132.4|1132.8|1132.2|0
1637248490000|2021-11-18 15:14:50|1133||1132.8||1133||1132.8||0
1637248500000|2021-11-18 15:15:00|1132.6|1132.2|1132.6|1132.2|1132.8|1132.2|1132.4|1132.2|1179
1637248510000|2021-11-18 15:15:10|1132.4|1132|1132|1131.4|1132.6|1132|1131.8|1131.4|8737
1637248520000|2021-11-18 15:15:20|1131.8|1131.2|1131.6|1131.2|1131.8|1131.4|1131.6|1131.2|4221
1637248560000|2021-11-18 15:16:00|1131.8|1131.4|1132.2|1131.6|1132.4|1131.8|1131.8|1131.4|3920
1637248570000|2021-11-18 15:16:10|1132.4|1131.8|1132.2|1131.8|1132.6|1132|1132.2|1131.6|0
1637248580000|2021-11-18 15:16:20|1132.4|1132|1132.4|1131.8|1132.4|1132|1132|1131.8|184
1637248590000|2021-11-18 15:16:30||1132||1131.8||1132||1131.8|0
1637248600000|2021-11-18 15:16:40|1132.2||1132.2||1132.2||1132.2||0
1637248610000|2021-11-18 15:16:50|1132.4|1132|1132.4|1132|1132.6|1132.2|1132.4|1132|445
1637248620000|2021-11-18 15:17:00|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|3325
1637248630000|2021-11-18 15:17:10|1133|1132.2|1132.4|1132|1133|1132.4|1132.4|1132|910
1637248670000|2021-11-18 15:17:50|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|389
1637248680000|2021-11-18 15:18:00|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1131.8|1131.4|2260
1637248690000|2021-11-18 15:18:10|1132.2|1131.8|1132.4|1131.8|1132.4|1131.8|1132.2|1131.8|1
1637248700000|2021-11-18 15:18:20|1132.2|1131.6|1132.2|1131.8|1132.4|1131.8|1132|1131.6|1500
1637248710000|2021-11-18 15:18:30|||||||||178
1637248720000|2021-11-18 15:18:40||1131.6||1131.8||1131.8||1131.6|0
1637248730000|2021-11-18 15:18:50|||||||||356
1637248740000|2021-11-18 15:19:00|1132.4|1132|1130.8|1130.4|1132.4|1132|1130.6|1130.2|25604
1637248770000|2021-11-18 15:19:30|1131|1130.8|1130.4|1130|1131|1130.8|1130.4|1130|26359
1637248780000|2021-11-18 15:19:40|1130.2|1130.2|1130.6|1130|1130.6|1130.2|1130.2|1130|1000
1637248790000|2021-11-18 15:19:50|1130.4|1129.6|1129.8|1129.4|1130.4|1129.6|1129.8|1129.4|5907
1637248800000|2021-11-18 15:20:00|1129.6|1129.2|1129.8|1129.4|1129.8|1129.6|1129.4|1129|5352
1637248810000|2021-11-18 15:20:10|1129.6|1129.2|1129|1128.4|1129.6|1129.4|1129|1128.4|2677
1637248820000|2021-11-18 15:20:20|1129.2|1128.6|1129.4|1128.8|1129.6|1129.2|1129.2|1128.6|1708
1637248830000|2021-11-18 15:20:30|1129.2|1129|1129.6|1129.2|1129.6|1129.2|1129.2|1128.8|2771
1637248840000|2021-11-18 15:20:40|1129.8|1129.4|1129.2|1128.6|1130|1129.4|1129.2|1128.6|9582
1637248850000|2021-11-18 15:20:50|1129|1128.4|1129.4|1128.8|1129.4|1129.2|1129|1128.4|7679
1637248860000|2021-11-18 15:21:00|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129|1128.6|0
1637248870000|2021-11-18 15:21:10|1129||1129.2||1129.2||1129||0
1637248880000|2021-11-18 15:21:20|1129|1128.8|1129.4|1128.8|1129.4|1129|1129|1128.8|0
1637248890000|2021-11-18 15:21:30|1129.2|1129|1129.2|1128.8|1129.4|1129.2|1129.2|1128.8|826
1637248900000|2021-11-18 15:21:40|1129.4|1129|1129.4|1129|1129.4|1129|1129.2|1128.8|20
1637248920000|2021-11-18 15:22:00||1128.8||1128.8||1128.8||1128.8|179
1637248930000|2021-11-18 15:22:10|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1128.8|1128.4|7968
1637248940000|2021-11-18 15:22:20||1128.8||1128.6||1128.8||1128.6|600
1637248950000|2021-11-18 15:22:30||1128.4||1128.6||1128.6||1128.4|0
1637248960000|2021-11-18 15:22:40|1129.4|1128.8|1129.4|1128.8|1129.4|1129.2|1129.2|1128.8|537
1637248980000|2021-11-18 15:23:00|1129.2|1129|1129.4|1129|1129.4|1129|1129.2|1129|0
1637248990000|2021-11-18 15:23:10|1129.2|1128.6|1129.2|1128.6|1129.2|1128.8|1129|1128.4|9556
1637249010000|2021-11-18 15:23:30|1129||1129||1129||1129||0
1637249020000|2021-11-18 15:23:40|1129.2|1128.8|1130.2|1129.6|1130.2|1129.8|1129.2|1128.8|7771
1637249050000|2021-11-18 15:24:10|1130||1130||1130.2||1130||0
1637249060000|2021-11-18 15:24:20|1130.2|1129.8|1130.6|1130.2|1130.6|1130.2|1130.2|1129.8|912
1637249080000|2021-11-18 15:24:40|1130.8|1130.4|1131|1130.4|1131.2|1130.6|1130.8|1130.4|5043
1637249090000|2021-11-18 15:24:50|1130.8|1130.6|1130.8|1130.4|1131|1130.6|1130.6|1130.4|2303
1637249100000|2021-11-18 15:25:00|1131|1130.6|1131|1130.6|1131.2|1131|1131|1130.4|13082
1637249110000|2021-11-18 15:25:10|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|381
1637249130000|2021-11-18 15:25:30|1130.6|1130.2|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|1777
1637249160000|2021-11-18 15:26:00|1131|1130.6|1131.2|1130.8|1131.2|1130.8|1131|1130.6|548
1637249170000|2021-11-18 15:26:10|1131|1130.6|1131.2|1130.8|1131.2|1130.8|1130.8|1130.6|998
1637249180000|2021-11-18 15:26:20|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1131|724
1637249200000|2021-11-18 15:26:40|1131.2|1130.8|1131|1130.6|1131.4|1130.8|1131|1130.6|3059
1637249210000|2021-11-18 15:26:50||1130.8||1130.6||1130.8||1130.6|358
1637249220000|2021-11-18 15:27:00|1130.8||1130.8||1130.8||1130.8||177
1637249230000|2021-11-18 15:27:10|1130.6|1130.4|1130.6|1130.2|1130.6|1130.6|1130.6|1130|2036
1637249240000|2021-11-18 15:27:20|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|1951
1637249250000|2021-11-18 15:27:30|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1130|446
1637249260000|2021-11-18 15:27:40|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1130|1129.6|12447
1637249270000|2021-11-18 15:27:50|1130.2|1129.8|1130.4|1130|1130.4|1130|1130.2|1129.8|4903
1637249280000|2021-11-18 15:28:00|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1129.8|1129.6|4826
1637249290000|2021-11-18 15:28:10|1130|1129.6|1129.8|1129.4|1130.4|1129.8|1129.6|1129|23942
1637249300000|2021-11-18 15:28:20|1130|1129.6|1130.2|1130|1130.4|1130|1130|1129.6|4211
1637249310000|2021-11-18 15:28:30|1130.4|1130.2|1130.4|1130|1130.4|1130.2|1130.2|1130|993
1637249320000|2021-11-18 15:28:40|1130.2|1129.8|1129.8|1129.4|1130.2|1129.8|1129.8|1129.4|2426
1637249330000|2021-11-18 15:28:50|1130|1129.6|1130.8|1130.4|1131|1130.6|1129.8|1129.4|5323
1637249340000|2021-11-18 15:29:00||1130.2||1130.2||1130.2||1130.2|0
1637249350000|2021-11-18 15:29:10|1130.6|1130|1130.2|1129.6|1130.8|1130.4|1130.2|1129.6|3325
1637249360000|2021-11-18 15:29:20|1130|1129.4|1130.6|1130.2|1130.6|1130.4|1129.8|1129.4|3617
1637249370000|2021-11-18 15:29:30|1130.8|1130|1130.4|1130|1130.8|1130.2|1130.4|1130|1781
1637249380000|2021-11-18 15:29:40||1129.8||1130||1130||1129.8|0
1637249390000|2021-11-18 15:29:50|1130.6|1130.2|1131|1130.6|1131|1130.8|1130.4|1130|1860
1637249400000|2021-11-18 15:30:00|1130.8|1130.4|1131.2|1130.6|1131.4|1131.2|1130.8|1130.4|6047
1637249410000|2021-11-18 15:30:10|1131|1130.4|1130.6|1130|1131|1130.4|1130.4|1130|500
1637249420000|2021-11-18 15:30:20|1130.8|1130.2|1131.2|1130.6|1131.2|1130.8|1130.8|1130.2|1033
1637249430000|2021-11-18 15:30:30|1131.4|1130.8|1132|1131.6|1132|1131.6|1131.4|1130.8|3751
1637249440000|2021-11-18 15:30:40|1131.8|1131.8|1132.2|1131.8|1132.4|1131.8|1131.8|1131.8|760
1637249450000|2021-11-18 15:30:50|1132.4|1132|1132.4|1132.2|1132.4|1132.2|1132.4|1132|2
1637249460000|2021-11-18 15:31:00|1132.2|1132|1131.8|1131.2|1132.2|1132.2|1131.6|1131.2|2359
1637249470000|2021-11-18 15:31:10|1132|1131.4|1132.2|1131.6|1132.2|1131.6|1132|1131.4|0
1637249480000|2021-11-18 15:31:20|1132.4|1131.8|1132|1131.6|1132.4|1132.2|1131.8|1131.6|756
1637249490000|2021-11-18 15:31:30|1131.8|1131.4|1132.2|1131.6|1132.2|1131.8|1131.8|1131.4|410
1637249500000|2021-11-18 15:31:40|1132|1131.4|1131.6|1131.2|1132|1131.4|1131.4|1131|430
1637249510000|2021-11-18 15:31:50|1131.4|1131|1131.4|1131|1131.6|1131.2|1131.4|1131|0
1637249520000|2021-11-18 15:32:00|1131.2|1130.8|1131|1130.6|1131.4|1131.2|1130.8|1130.4|1125
1637249530000|2021-11-18 15:32:10|1130.8|1130.4|1130.8|1130.4|1131|1130.6|1130.4|1130|2196
1637249540000|2021-11-18 15:32:20|1131|1130.6|1131|1130.6|1131.4|1130.8|1131|1130.6|1659
1637249550000|2021-11-18 15:32:30|1131.2||1131.2||1131.2||1131.2||0
1637249560000|2021-11-18 15:32:40|1131||1131||1131.2||1131||0
1637249570000|2021-11-18 15:32:50|1130.8|1130.4|1131|1130.8|1131|1130.8|1130.8|1130.4|306
1637249580000|2021-11-18 15:33:00|1131.2|1131|1131.2|1130.8|1131.2|1131|1131|1130.8|212
1637249590000|2021-11-18 15:33:10|1131.4||1131||1131.4||1131||0
1637249600000|2021-11-18 15:33:20|1131.2|1131|1131.4|1131|1131.4|1131|1131.2|1131|100
1637249610000|2021-11-18 15:33:30|1131.6|1131.2|1131.6|1131.2|1131.8|1131.4|1131.4|1131.2|1370
1637249620000|2021-11-18 15:33:40|1131.8|1131.4|1131.8|1131.4|1132|1131.6|1131.8|1131.2|913
1637249630000|2021-11-18 15:33:50|1132|1131.6|1133.4|1133|1133.6|1133.4|1131.8|1131.6|19780
1637249640000|2021-11-18 15:34:00|1133.6|1132.8|1133.2|1132.8|1133.6|1133|1133|1132.6|0
1637249650000|2021-11-18 15:34:10|1133|1133|1133.2|1132.8|1133.6|1133|1133|1132.8|0
1637249660000|2021-11-18 15:34:20|1133.4||1133.4||1133.4||1133.4||0
1637249670000|2021-11-18 15:34:30|1133.6|1133|1133.6|1133.2|1133.6|1133.2|1133|1132.8|2171
1637249680000|2021-11-18 15:34:40|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|600
1637249690000|2021-11-18 15:34:50|1133.4|1133|1133.8|1133.4|1133.8|1133.4|1133.4|1133|0
1637249700000|2021-11-18 15:35:00|1133.6|1133.6|1133.8|1133.2|1134.4|1134|1133.6|1133.2|10261
1637249710000|2021-11-18 15:35:10|1134|1133.4|1134.2|1134|1134.2|1134|1134|1133.2|2120
1637249730000|2021-11-18 15:35:30|1134.4|1134.2|1134.6|1134|1134.6|1134.4|1134.4|1134|2000
1637249740000|2021-11-18 15:35:40||1134.2||1134.4||1134.4||1134.2|0
1637249750000|2021-11-18 15:35:50|1134.8|1134.6|1135|1134.4|1135|1134.6|1134.8|1134.4|206
1637249760000|2021-11-18 15:36:00|1135.2|1134.6|1134.8|1134.4|1135.2|1134.8|1134.6|1134.4|2
1637249770000|2021-11-18 15:36:10|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.4|16
1637249780000|2021-11-18 15:36:20|1134.8||1134.8||1134.8||1134.8||0
1637249790000|2021-11-18 15:36:30|1134.6|1134.4|1134.6|1134|1134.8|1134.4|1134.4|1133.8|4412
1637249800000|2021-11-18 15:36:40|1134.4|1133.8|1134.2|1133.8|1134.4|1134|1134.2|1133.6|0
1637249810000|2021-11-18 15:36:50|1134.4|1133.6|1134.2|1133.8|1134.6|1134.2|1134.2|1133.6|2518
1637249820000|2021-11-18 15:37:00|1134.4|1134|1134.4|1134|1134.4|1134|1134.2|1134|0
1637249830000|2021-11-18 15:37:10|1134.2|1133.8|1133.8|1133.2|1134.2|1134|1133.8|1133.2|178
1637249840000|2021-11-18 15:37:20|1134|1133.4|1134|1133.8|1134|1133.8|1133.8|1133.4|465
1637249850000|2021-11-18 15:37:30||1133.6||1133.8||1133.8||1133.6|810
1637249870000|2021-11-18 15:37:50|1134.2|1133.6|1134|1133.6|1134.2|1133.8|1133.8|1133.4|5264
1637249880000|2021-11-18 15:38:00|1133.8|1133.4|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|0
1637249890000|2021-11-18 15:38:10|1133.4|1133|1133|1132.6|1133.4|1133|1133|1132.6|0
1637249900000|2021-11-18 15:38:20|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133|1132.8|500
1637249910000|2021-11-18 15:38:30|1133.4|1133|1133.4|1133|1133.8|1133.4|1133.2|1132.8|13356
1637249920000|2021-11-18 15:38:40|1133.2|1132.8|1132.8|1132.6|1133.2|1132.8|1132.6|1132.2|14534
1637249930000|2021-11-18 15:38:50|1132.6|1132.4|1132.6|1132.2|1132.6|1132.4|1132.6|1132.2|1632
1637249940000|2021-11-18 15:39:00|1132.8|1132.4|1132.8|1132.6|1133|1132.6|1132.6|1132.2|2050
1637249950000|2021-11-18 15:39:10|1133|1132.8|1132.8|1132.4|1133.2|1132.8|1132.6|1132.4|4580
1637249960000|2021-11-18 15:39:20|1132.6|1132.2|1132.4|1132|1132.8|1132.2|1132.2|1131.8|1928
1637249970000|2021-11-18 15:39:30|1132.2|1131.8|1132.2|1131.8|1132.4|1132.2|1132|1131.6|3544
1637249980000|2021-11-18 15:39:40|1132.4||1132.4||1132.4||1132.4||0
1637249990000|2021-11-18 15:39:50|1132.2|1132|1132.8|1132.6|1132.8|1132.6|1132.2|1132|4677
1637250000000|2021-11-18 15:40:00|1133|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.4|4400
1637250010000|2021-11-18 15:40:10|1132.8|1132.2|1133.4|1133|1133.4|1133|1132.4|1132.2|15917
1637250020000|2021-11-18 15:40:20||1133.2||1133||1133.2||1133|667
1637250030000|2021-11-18 15:40:30|1133.2|1132.8|1133.4|1133|1133.4|1133|1133.2|1132.8|0
1637250040000|2021-11-18 15:40:40|1133.6|1133.2|1134|1133.8|1134.2|1133.8|1133.6|1133.2|3779
1637250050000|2021-11-18 15:40:50|1133.8|1133.6|1133.8|1133.4|1134|1133.6|1133.6|1133.2|1652
1637250060000|2021-11-18 15:41:00|1134|1133.6|1134|1133.4|1134.2|1133.8|1133.8|1133.4|179
1637250070000|2021-11-18 15:41:10|1133.8|1133.6|1133.6|1133.4|1134|1133.6|1133.6|1133.4|500
1637250080000|2021-11-18 15:41:20|1133.4|1133.2|1133.6|1133.2|1133.6|1133.4|1133.4|1133|2539
1637250090000|2021-11-18 15:41:30|1133.8|1133.4|1134.2|1134|1134.4|1134|1133.8|1133.4|4193
1637250100000|2021-11-18 15:41:40|1134.4|1134.2|1134.6|1134.2|1134.6|1134.2|1134.2|1134.2|0
1637250110000|2021-11-18 15:41:50|1134.4|1134|1134.2|1133.8|1134.4|1134.2|1134|1133.8|2668
1637250120000|2021-11-18 15:42:00|1134.4|1134|1134.2|1133.8|1134.4|1134|1134|1133.6|5099
1637250130000|2021-11-18 15:42:10|1134.4|1133.6|1134.2|1133.6|1134.4|1133.6|1134.2|1133.6|0
1637250140000|2021-11-18 15:42:20||1133.8||1133.8||1133.8||1133.8|0
1637250150000|2021-11-18 15:42:30|1134.4||1134.2||1134.4||1134.2||0
1637250160000|2021-11-18 15:42:40|1134.4|1134|1134.2|1133.8|1134.4|1134|1134.2|1133.8|1125
1637250170000|2021-11-18 15:42:50|1134.4|1134|1134.4|1133.8|1134.4|1134|1134.2|1133.8|853
1637250180000|2021-11-18 15:43:00|1134.6|1134|1134|1133.6|1134.6|1134.2|1133.8|1133.6|5536
1637250190000|2021-11-18 15:43:10|1134.2|1133.8|1134|1133.6|1134.2|1134|1134|1133.6|1656
1637250200000|2021-11-18 15:43:20|1133.8||1133.8||1133.8||1133.8||0
1637250210000|2021-11-18 15:43:30|1134|1133.4|1133.6|1133.2|1134|1133.4|1133.6|1133.2|1732
1637250220000|2021-11-18 15:43:40|1133.4|1133|1133.4|1133.2|1133.6|1133.2|1133|1132.6|5242
1637250230000|2021-11-18 15:43:50|1133.6|1133|1133.4|1133.2|1133.6|1133.2|1133.2|1133|4220
1637250240000|2021-11-18 15:44:00|1133.2|1133|1133.4|1133|1133.6|1133.2|1133.2|1133|526
1637250250000|2021-11-18 15:44:10|1133.2||1133.4||1133.4||1133.2||387
1637250260000|2021-11-18 15:44:20|1133.2|1133.2|1133|1132.6|1133.2|1133.2|1133|1132.6|2157
1637250270000|2021-11-18 15:44:30|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.6|1132.2|2359
1637250280000|2021-11-18 15:44:40|1132.8|1132.4|1132.8|1132.4|1133|1132.6|1132.8|1132.4|862
1637250290000|2021-11-18 15:44:50|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132|0
1637250300000|2021-11-18 15:45:00|1132.4|1132.4|1132.6|1132.2|1132.8|1132.4|1132.4|1132.2|513
1637250310000|2021-11-18 15:45:10|1132.8|1132.4|1132.4|1132|1132.8|1132.4|1132.2|1132|668
1637250320000|2021-11-18 15:45:20|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132|0
1637250330000|2021-11-18 15:45:30|1132.8|1132.4|1132.8|1132.4|1133|1132.6|1132.6|1132.2|1942
1637250340000|2021-11-18 15:45:40|1133|1132.6|1133|1132.6|1133.2|1132.6|1133|1132.6|0
1637250350000|2021-11-18 15:45:50|1132.8||1132.8||1132.8||1132.8||0
1637250360000|2021-11-18 15:46:00|1133|1132.8|1134|1133.4|1134|1133.6|1133|1132.8|4777
1637250370000|2021-11-18 15:46:10|1134.2|1133.6|1134.2|1133.8|1134.2|1133.8|1134|1133.6|550
1637250380000|2021-11-18 15:46:20|1134|1133.6|1134|1133.8|1134.2|1133.8|1134|1133.6|1948
1637250390000|2021-11-18 15:46:30|1134.2|1134|1134.2|1133.8|1134.2|1134|1134.2|1133.8|400
1637250400000|2021-11-18 15:46:40|1134.4|1134|1134.8|1134.6|1135|1134.6|1134.4|1134|1521
1637250410000|2021-11-18 15:46:50||1134.4||1134.4||1134.6||1134.4|180
1637250420000|2021-11-18 15:47:00|1134.6|1134.6|1134.2|1133.8|1135|1134.6|1133.8|1133.4|13384
1637250430000|2021-11-18 15:47:10|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1134|1133.6|0
1637250450000|2021-11-18 15:47:30|1134|1134|1134.2|1133.8|1134.2|1134|1134|1133.8|888
1637250460000|2021-11-18 15:47:40|1134|1134|1134.2|1134|1134.2|1134|1134|1133.8|0
1637250470000|2021-11-18 15:47:50|1134.4|1134.2|1135|1134.6|1135|1134.6|1134.4|1134|2082
1637250480000|2021-11-18 15:48:00|1134.8|1134.4|1134.6|1134.4|1134.8|1134.4|1134.6|1134.2|0
1637250490000|2021-11-18 15:48:10|1134.8||1134.6||1135||1134.6||0
1637250500000|2021-11-18 15:48:20|1134.4|1134.2|1134.4|1134|1134.6|1134.2|1134.4|1134|416
1637250510000|2021-11-18 15:48:30|1134.2|1134.2|1133.6|1133.2|1134.2|1134.2|1133.6|1133.2|2426
1637250520000|2021-11-18 15:48:40|1133.8|1133.4|1133.6|1133.4|1133.8|1133.4|1133.6|1133.4|0
1637250530000|2021-11-18 15:48:50|1133.8|1133.6|1133.8|1133.4|1134|1133.6|1133.6|1133.4|407
1637250540000|2021-11-18 15:49:00||1133.6||1133.4||1133.6||1133.4|0
1637250550000|2021-11-18 15:49:10|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1134|1133.4|555
1637250560000|2021-11-18 15:49:20|1134.4|1134|1134.8|1134.4|1134.8|1134.4|1134.4|1134|0
1637250570000|2021-11-18 15:49:30|1134.6|1134.6|1134.8|1134.4|1134.8|1134.6|1134.6|1134.2|1457
1637250580000|2021-11-18 15:49:40|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|214
1637250590000|2021-11-18 15:49:50|1134.8|1134|1134.8|1134.4|1134.8|1134.4|1134.6|1134|0
1637250600000|2021-11-18 15:50:00|1134.6||1134.8||1134.8||1134.6||0
1637250610000|2021-11-18 15:50:10|1135|1134.6|1134.8|1134.4|1135|1134.6|1134.6|1134.4|1180
1637250630000|2021-11-18 15:50:30|1135|1134.6|1135|1134.8|1135|1134.8|1135|1134.6|0
1637250640000|2021-11-18 15:50:40|1134.8|1134.6|1134.8|1134.4|1134.8|1134.6|1134.6|1134.2|91
1637250650000|2021-11-18 15:50:50|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1135|1134.6|3159
1637250660000|2021-11-18 15:51:00|1135.4|1135|1136.4|1136|1136.4|1136.2|1135.4|1134.8|11147
1637250670000|2021-11-18 15:51:10|1136.2|1135.8|1136.4|1136|1136.4|1136|1136|1135.8|2008
1637250680000|2021-11-18 15:51:20|1136.2|1135.8|1136.2|1135.8|1136.4|1136|1136.2|1135.8|1300
1637250690000|2021-11-18 15:51:30|1136.4|1136|1135.6|1135.2|1136.4|1136.2|1135.6|1135.2|3534
1637250700000|2021-11-18 15:51:40|1135.8|1135.4|1135.8|1135.4|1136|1135.6|1135.6|1135.2|745
1637250710000|2021-11-18 15:51:50|1135.6|1135|1135.4|1135|1135.6|1135.2|1135.2|1134.8|10500
1637250720000|2021-11-18 15:52:00|1135.2|1134.8|1135|1134.4|1135.4|1134.8|1135|1134.4|1486
1637250730000|2021-11-18 15:52:10|1135.2|1134.6|1135|1134.6|1135.2|1134.8|1134.8|1134.6|953
1637250740000|2021-11-18 15:52:20|1134.8|1134.4|1134.6|1134.2|1134.8|1134.4|1134.4|1134.2|0
1637250750000|2021-11-18 15:52:30|1134.8|1134.4|1135|1134.6|1135.4|1135|1134.8|1134.2|7090
1637250760000|2021-11-18 15:52:40|1134.8|1134.8|1135|1134.6|1135.2|1134.8|1134.8|1134.6|1101
1637250770000|2021-11-18 15:52:50|1135.2|1134.8|1135|1134.6|1135.2|1135|1135|1134.6|1261
1637250780000|2021-11-18 15:53:00|1134.8|1134.4|1134.4|1134|1134.8|1134.4|1134.4|1134|2582
1637250790000|2021-11-18 15:53:10|1134.2||1134.2||1134.2||1134.2||700
1637250800000|2021-11-18 15:53:20|1134.4|1134.2|1135|1134.6|1135|1134.6|1134.4|1134.2|1518
1637250810000|2021-11-18 15:53:30|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.8|1134.4|0
1637250820000|2021-11-18 15:53:40|1134.8|1134.4|1135|1134.4|1135|1134.8|1134.6|1134.4|7677
1637250830000|2021-11-18 15:53:50|1134.8|1134.6|1134.6|1134.2|1134.8|1134.6|1134.6|1134.2|379
1637250840000|2021-11-18 15:54:00|1134.4|1134.4|1134.6|1134.2|1134.6|1134.4|1134.4|1134.2|0
1637250850000|2021-11-18 15:54:10|1134.4||1134.4||1134.4||1134.4||0
1637250860000|2021-11-18 15:54:20|1134.2|1134|1134.4|1134|1134.4|1134|1134.2|1134|200
1637250870000|2021-11-18 15:54:30|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134|625
1637250880000|2021-11-18 15:54:40|1134.4|1134|1134.8|1134.4|1134.8|1134.4|1134.4|1134|446
1637250890000|2021-11-18 15:54:50|1135|1134.6|1134.8|1134.4|1135|1134.6|1134.6|1134.4|641
1637250900000|2021-11-18 15:55:00|1134.6|1134.6|1134.8|1134.6|1135|1134.8|1134.6|1134.4|2174
1637250910000|2021-11-18 15:55:10|1135|1134.4|1134.8|1134.4|1135|1134.6|1134.8|1134.4|977
1637250920000|2021-11-18 15:55:20|1134.6|1134.6|1134.4|1134|1134.6|1134.6|1134.4|1134|1822
1637250930000|2021-11-18 15:55:30|1134.6|1134.2|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|0
1637250940000|2021-11-18 15:55:40|1134.4|1134.4|1134.6|1134.2|1134.6|1134.4|1134.4|1134.2|421
1637250960000|2021-11-18 15:56:00|1134.4|1134|1134.4|1134.2|1134.4|1134.2|1134.4|1134|0
1637250970000|2021-11-18 15:56:10|1134.6|1134.4|1134.6|1134.2|1134.6|1134.4|1134.6|1134.2|517
1637250980000|2021-11-18 15:56:20|1134.8|1134.4|1134.8|1134.6|1134.8|1134.6|1134.8|1134.4|1124
1637251000000|2021-11-18 15:56:40|1135|1134.8|1135|1134.6|1135.2|1135|1135|1134.6|718
1637251010000|2021-11-18 15:56:50|1135.2|1134.8|1135.2|1134.8|1135.2|1135|1135.2|1134.8|400
1637251020000|2021-11-18 15:57:00|1135|1134.6|1134.6|1134.4|1135|1134.6|1134.6|1134.2|2947
1637251030000|2021-11-18 15:57:10|1134.4|1134.2|1134.4|1134|1134.4|1134.2|1134.4|1134|364
1637251040000|2021-11-18 15:57:20||1134.2||1134||1134.2||1134|0
1637251050000|2021-11-18 15:57:30|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1134|1133.6|2000
1637251060000|2021-11-18 15:57:40|1134.2|1133.8|1134.2|1134|1134.2|1134|1134.2|1133.8|3005
1637251070000|2021-11-18 15:57:50|1134.4|1134.2|1134.8|1134.4|1134.8|1134.6|1134.4|1134.2|1485
1637251080000|2021-11-18 15:58:00|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.2|1133.8|3115
1637251090000|2021-11-18 15:58:10|1134.2|1134.2|1134.8|1134.4|1134.8|1134.4|1134.2|1134.2|0
1637251100000|2021-11-18 15:58:20|1135|1134.6|1135|1134.6|1135|1134.8|1135|1134.6|0
1637251120000|2021-11-18 15:58:40|1134.8|1134.4|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|1454
1637251130000|2021-11-18 15:58:50|1134.4||1134.4||1134.4||1134.4||0
1637251140000|2021-11-18 15:59:00|1134.2|1134|1134.4|1134.2|1134.4|1134.2|1134.2|1134|210
1637251150000|2021-11-18 15:59:10||1134||1134||1134||1134|0
1637251160000|2021-11-18 15:59:20|1134.2||1134.2||1134.2||1134.2||0
1637251170000|2021-11-18 15:59:30|1134.4|1134.2|1134.8|1134.4|1134.8|1134.4|1134.4|1134.2|1548
1637251180000|2021-11-18 15:59:40|1135|1134.6|1134.8|1134.4|1135|1134.6|1134.6|1134.4|500
1637251190000|2021-11-18 15:59:50|1134.6|1134.6|1134.8|1134.4|1134.8|1134.6|1134.6|1134.4|1317
1637251200000|2021-11-18 16:00:00|1135|1134.6|1135|1134.4|1135|1134.6|1135|1134.4|789
1637251210000|2021-11-18 16:00:10|1134.8|1134.2|1134|1133.6|1134.8|1134.2|1133.8|1133.4|11991
1637251220000|2021-11-18 16:00:20|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1133.8|1133.4|879
1637251230000|2021-11-18 16:00:30|1134.2|1133.8|1133.8|1133.6|1134.2|1134|1133.8|1133.6|3244
1637251240000|2021-11-18 16:00:40|1133.6|1133.4|1133.8|1133.4|1133.8|1133.6|1133.6|1133.2|1169
1637251250000|2021-11-18 16:00:50||1133.2||1133.4||1133.4||1133.2|0
1637251260000|2021-11-18 16:01:00|1133.6|1133.2|1133.6|1133.2|1133.6|1133.4|1133.4|1133|1792
1637251270000|2021-11-18 16:01:10|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1795
1637251280000|2021-11-18 16:01:20|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.2|1132.8|1285
1637251300000|2021-11-18 16:01:40|1133.2|1132.8|1133.4|1133.2|1133.4|1133.2|1133|1132.8|7848
1637251310000|2021-11-18 16:01:50|1133.2|1133|1133.2|1132.8|1133.2|1133.2|1133.2|1132.8|351
1637251320000|2021-11-18 16:02:00|1133|1132.6|1133.2|1132.8|1133.2|1132.8|1132.8|1132.4|2743
1637251330000|2021-11-18 16:02:10|1133.4|1133|1133.8|1133.4|1133.8|1133.6|1133.4|1132.8|2982
1637251340000|2021-11-18 16:02:20||1133.6||1133.6||1133.6||1133.6|0
1637251360000|2021-11-18 16:02:40|1133.6|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133.2|176
1637251380000|2021-11-18 16:03:00|1133.6|1133.6|1133.6|1133.2|1133.6|1133.6|1133.4|1133.2|3963
1637251390000|2021-11-18 16:03:10|1133.4|1133.4|1133.6|1133.2|1133.8|1133.4|1133.4|1133.2|824
1637251400000|2021-11-18 16:03:20|1133.8|1133.4|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|0
1637251410000|2021-11-18 16:03:30|1133.4|1133|1133|1132.6|1133.6|1133.2|1132.8|1132.6|3958
1637251420000|2021-11-18 16:03:40|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1132.8|1132.6|0
1637251430000|2021-11-18 16:03:50||1132.8||1132.6||1132.8||1132.6|0
1637251440000|2021-11-18 16:04:00|1132.8|1132.8|1133|1132.6|1133|1132.8|1132.8|1132.6|0
1637251450000|2021-11-18 16:04:10|1132.8||1132.8||1132.8||1132.8||0
1637251460000|2021-11-18 16:04:20|1132.6|1132.4|1132.4|1132.2|1132.6|1132.4|1132.4|1132|464
1637251470000|2021-11-18 16:04:30|1132.6||1132.4||1132.6||1132.4||0
1637251480000|2021-11-18 16:04:40|1132.6|1132.4|1132.6|1132.2|1132.6|1132.4|1132.4|1132.2|973
1637251490000|2021-11-18 16:04:50|1132.4|1132.4|1133|1132.4|1133|1132.8|1132.4|1132.4|2116
1637251500000|2021-11-18 16:05:00|1133.2|1132.6|1133.2|1132.8|1133.2|1133|1133.2|1132.4|247
1637251510000|2021-11-18 16:05:10|1133.4|1133|1134.2|1133.8|1134.4|1134|1133.4|1133|8092
1637251520000|2021-11-18 16:05:20|1134|1134|1134.6|1134.4|1134.6|1134.4|1134|1133.8|16
1637251530000|2021-11-18 16:05:30|1134.4|1134.2|1134.4|1133.8|1134.6|1134.2|1134.2|1133.8|500
1637251540000|2021-11-18 16:05:40|1134.2|1134|1134.2|1134|1134.2|1134|1134.2|1133.8|1190
1637251550000|2021-11-18 16:05:50|1134|1133.8|1134.2|1133.8|1134.4|1134|1134|1133.6|202
1637251560000|2021-11-18 16:06:00|1134|1133.6|1134.2|1134|1134.2|1134|1134|1133.6|0
1637251570000|2021-11-18 16:06:10|1134.4|1133.8|1134|1133.8|1134.4|1133.8|1134|1133.8|278
1637251580000|2021-11-18 16:06:20|1134.2|1134|1134.4|1134.2|1134.4|1134.2|1134|1133.6|5407
1637251590000|2021-11-18 16:06:30|1134.2|1134|1134.4|1134|1134.4|1134.2|1134.2|1133.8|4175
1637251600000|2021-11-18 16:06:40||1134.2||1134||1134.2||1134|0
1637251610000|2021-11-18 16:06:50|1134.6|1134.2|1135|1134.6|1135|1134.8|1134.6|1134.2|1685
1637251620000|2021-11-18 16:07:00|1135.2|1134.8|1135.2|1134.8|1135.4|1135|1135|1134.6|4121
1637251630000|2021-11-18 16:07:10|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.6|1263
1637251640000|2021-11-18 16:07:20||1134.8||1134.6||1134.8||1134.6|1188
1637251650000|2021-11-18 16:07:30|1134.8|1134.8|1134.8|1134.4|1134.8|1134.8|1134.6|1134.4|6297
1637251660000|2021-11-18 16:07:40|||||||||25
1637251670000|2021-11-18 16:07:50|1135|1134.6|1135|1134.6|1135|1134.8|1135|1134.4|2205
1637251680000|2021-11-18 16:08:00|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.8|1134.4|0
1637251690000|2021-11-18 16:08:10|1134.8|1134.4|1134.8|1134.4|1135|1134.4|1134.6|1134.4|506
1637251700000|2021-11-18 16:08:20|1135|1134.6|1135.4|1135|1135.4|1135|1135|1134.4|2053
1637251710000|2021-11-18 16:08:30|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|386
1637251720000|2021-11-18 16:08:40|1135.4|1135|1135.4|1135|1135.4|1135|1135.2|1135|3316
1637251730000|2021-11-18 16:08:50|1135.2|1134.8|1135.2|1135|1135.4|1135|1134.8|1134.4|5057
1637251740000|2021-11-18 16:09:00|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.2|1135|2204
1637251750000|2021-11-18 16:09:10|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|0
1637251770000|2021-11-18 16:09:30|1135.4||1135.6||1135.6||1135.4||5426
1637251780000|2021-11-18 16:09:40||1135.4||1135.4||1135.4||1135.2|1871
1637251790000|2021-11-18 16:09:50|1135.8|1135.2|1135.6|1135.2|1136|1135.8|1135.6|1135.2|7295
1637251800000|2021-11-18 16:10:00|1135.4|1135|1134.8|1134.4|1135.6|1135|1134.8|1134.4|3165
1637251810000|2021-11-18 16:10:10|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.6|0
1637251820000|2021-11-18 16:10:20|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|0
1637251840000|2021-11-18 16:10:40|1135|1134.6|1134.8|1134.4|1135|1134.6|1134.6|1134.2|577
1637251850000|2021-11-18 16:10:50|1134.6|1134.2|1134.8|1134.4|1134.8|1134.6|1134.6|1134.2|0
1637251860000|2021-11-18 16:11:00|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134.2|177
1637251870000|2021-11-18 16:11:10|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|0
1637251880000|2021-11-18 16:11:20|1135|1134.6|1134.8|1134.6|1135|1134.6|1134.8|1134.4|97
1637251890000|2021-11-18 16:11:30|1135||1135||1135||1135||0
1637251900000|2021-11-18 16:11:40|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.6|0
1637251910000|2021-11-18 16:11:50|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1134.8|0
1637251930000|2021-11-18 16:12:10|1135.2|1135.2|1135.2|1135|1135.2|1135.2|1135.2|1135|349
1637251940000|2021-11-18 16:12:20|1135.4|1134.8|1135.2|1134.8|1135.4|1134.8|1135|1134.8|902
1637251950000|2021-11-18 16:12:30|1135|1134.6|1134.6|1134.2|1135|1134.6|1134.6|1134.2|6674
1637251960000|2021-11-18 16:12:40|1134.4|1134|1134.6|1134.2|1134.6|1134.4|1134.2|1133.8|2354
1637251970000|2021-11-18 16:12:50|1134.8|1134.4|1134.8|1134.2|1135|1134.6|1134.4|1134|7536
1637251980000|2021-11-18 16:13:00|1134.6|1134.4|1134.6|1134.2|1134.6|1134.4|1134.4|1134|700
1637251990000|2021-11-18 16:13:10|1134.4|1134.4|1134.6|1134.2|1134.6|1134.4|1134.4|1134.2|221
1637252010000|2021-11-18 16:13:30|1134.4|1134.4|1134.4|1134.2|1134.6|1134.4|1134.4|1134.2|1144
1637252020000|2021-11-18 16:13:40|1134.2|1134|1134.4|1134|1134.6|1134.2|1134.2|1134|1719
1637252030000|2021-11-18 16:13:50|1134.2||1134.2||1134.2||1134.2||0
1637252040000|2021-11-18 16:14:00|1134.4|1134.2|1134.4|1134|1134.4|1134.2|1134.4|1134|387
1637252050000|2021-11-18 16:14:10|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134.2|2099
1637252060000|2021-11-18 16:14:20|1134.4||1134.6||1134.6||1134.4||0
1637252070000|2021-11-18 16:14:30||1134.4||1134.4||1134.4||1134.4|0
1637252080000|2021-11-18 16:14:40|1134.8|1134.6|1134.4|1134|1135|1134.6|1134.2|1133.8|16094
1637252090000|2021-11-18 16:14:50|1134.4|1133.8|1134.4|1134|1134.4|1134|1134.4|1133.8|0
1637252100000|2021-11-18 16:15:00|1134.2|1133.8|1134.6|1134|1134.8|1134.2|1134.2|1133.8|1569
1637252110000|2021-11-18 16:15:10|1134.4|1133.8|1134.6|1134|1134.8|1134.2|1134.4|1133.8|3921
1637252120000|2021-11-18 16:15:20|1134.8|1134.2|1134.8|1134.2|1134.8|1134.4|1134.6|1134.2|1327
1637252130000|2021-11-18 16:15:30||1134||1134.2||1134.2||1134|0
1637252140000|2021-11-18 16:15:40|1134.6|1134|1134.6|1134|1134.6|1134|1134.6|1134|0
1637252150000|2021-11-18 16:15:50|1134.4|1134.2|1134.6|1134|1134.8|1134.2|1134.4|1134|305
1637252160000|2021-11-18 16:16:00||1134.2||1134.2||1134.2||1134.2|0
1637252170000|2021-11-18 16:16:10|1134.4|1134|1134.8|1134.2|1135|1134.4|1134.4|1134|3007
1637252180000|2021-11-18 16:16:20|1135|1134.4|1135.2|1134.6|1135.2|1134.8|1135|1134.4|0
1637252190000|2021-11-18 16:16:30|1135||1135||1135||1135||0
1637252200000|2021-11-18 16:16:40|1135.2|1134.8|1135.2|1134.6|1135.2|1134.8|1135.2|1134.6|0
1637252210000|2021-11-18 16:16:50|1135|1134.8|1135|1134.6|1135|1134.8|1135|1134.6|0
1637252220000|2021-11-18 16:17:00|1135.4|1134.8|1135.4|1134.8|1135.4|1134.8|1135.4|1134.8|149
1637252230000|2021-11-18 16:17:10|1135.6|1135|1135|1134.6|1135.6|1135|1135|1134.6|1271
1637252250000|2021-11-18 16:17:30|1135.4|1135|1135.6|1135|1135.6|1135|1135.2|1134.8|1034
1637252260000|2021-11-18 16:17:40|1135.4|1134.8|1135.4|1134.8|1135.4|1134.8|1135.4|1134.8|0
1637252270000|2021-11-18 16:17:50|1135.6|1135|1135.4|1134.8|1135.6|1135|1135.4|1134.8|0
1637252280000|2021-11-18 16:18:00|1135.6|1135|1135.6|1135|1135.6|1135|1135.6|1135|0
1637252320000|2021-11-18 16:18:40|1135.8|1135.2|1136|1135.4|1136|1135.4|1135.8|1135.2|1133
1637252330000|2021-11-18 16:18:50|1135.8|1135.2|1136|1135.4|1136|1135.4|1135.8|1135.2|1011
1637252340000|2021-11-18 16:19:00|1136.2|1135.2|1136.2|1135.6|1136.2|1135.6|1136.2|1135.2|2517
1637252350000|2021-11-18 16:19:10|1136|1135.4|1136.2|1135.6|1136.2|1135.6|1136|1135.4|993
1637252360000|2021-11-18 16:19:20|1136|1135.8|1136|1135.6|1136.4|1135.8|1136|1135.6|500
1637252370000|2021-11-18 16:19:30|1136.2|1135.4|1135.8|1135.4|1136.2|1135.6|1135.8|1135.2|6407
1637252380000|2021-11-18 16:19:40|1136|1135.6|1136.2|1135.6|1136.4|1135.8|1136|1135.6|0
1637252390000|2021-11-18 16:19:50|1136|1135.4|1136.4|1135.8|1136.4|1135.8|1135.8|1135.4|252
1637252400000|2021-11-18 16:20:00|1136.2|1135.6|1136.6|1136|1136.8|1136.2|1136.2|1135.6|100
1637252410000|2021-11-18 16:20:10|1136.4|1136.2|1136.6|1136.2|1136.6|1136.2|1136.4|1136.2|0
1637252420000|2021-11-18 16:20:20|1136.4|1136|1136.6|1136|1136.8|1136.2|1136.4|1136|245
1637252430000|2021-11-18 16:20:30|1136.8|1136.2|1136.8|1136.2|1136.8|1136.4|1136.6|1136|0
1637252440000|2021-11-18 16:20:40|1136.6|1136.4|1136.6|1136.2|1137|1136.4|1136.6|1136.2|493
1637252450000|2021-11-18 16:20:50|1136.8|1136.4|1136.8|1136.2|1137|1136.4|1136.6|1136.2|657
1637252460000|2021-11-18 16:21:00|1137|1136.4|1137|1136.4|1137.2|1136.6|1136.8|1136.4|551
1637252480000|2021-11-18 16:21:20|1137.2|1136.6|1137|1136.6|1137.2|1136.8|1137|1136.6|0
1637252500000|2021-11-18 16:21:40|1137.2|1136.8|1137.2|1136.6|1137.2|1136.8|1137.2|1136.6|779
1637252510000|2021-11-18 16:21:50|1137.4|1136.8|1137|1136.6|1137.4|1136.8|1137|1136.6|191
1637252520000|2021-11-18 16:22:00|1136.6|1136.2|1136.4|1135.8|1136.6|1136.2|1136.2|1135.6|1983
1637252530000|2021-11-18 16:22:10|1136.2|1135.6|1136.4|1135.8|1136.6|1136|1136.2|1135.6|501
1637252540000|2021-11-18 16:22:20|1136.6|1136|1136.6|1136|1136.6|1136.2|1136.4|1135.8|0
1637252550000|2021-11-18 16:22:30|1136.4|1135.8|1136.2|1135.8|1136.4|1135.8|1136.2|1135.8|0
1637252570000|2021-11-18 16:22:50|1136.4|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|6925
1637252590000|2021-11-18 16:23:10|||||||||288
1637252600000|2021-11-18 16:23:20|1136.4|1136|1136.6|1136|1136.6|1136|1136.4|1136|500
1637252610000|2021-11-18 16:23:30|1136.4|1135.8|1136.6|1136|1136.6|1136|1136.2|1135.6|0
1637252620000|2021-11-18 16:23:40|1136.4|1135.8|1136.4|1135.8|1136.6|1136.2|1136.4|1135.8|3080
1637252640000|2021-11-18 16:24:00|1136.6|1136|1136.6|1136|1136.6|1136|1136.6|1136|0
1637252650000|2021-11-18 16:24:10|1136.8|1136.2|1136.8|1136.2|1137|1136.4|1136.6|1136.2|1988
1637252660000|2021-11-18 16:24:20||1136.4||1136.4||1136.4||1136.4|0
1637252670000|2021-11-18 16:24:30|1137|1136.6|1137.8|1137.2|1137.8|1137.2|1137|1136.6|4830
1637252680000|2021-11-18 16:24:40|1137.6|1137|1137.8|1137.2|1137.8|1137.2|1137.6|1137|540
1637252690000|2021-11-18 16:24:50|1138|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|434
1637252700000|2021-11-18 16:25:00|1137.6|1137|1137.2|1136.6|1137.6|1137|1137.2|1136.6|5620
1637252710000|2021-11-18 16:25:10||1136.8||1136.6||1136.8||1136.6|0
1637252720000|2021-11-18 16:25:20|1137.4|1136.8|1137.4|1137|1137.4|1137|1137.4|1136.8|0
1637252730000|2021-11-18 16:25:30|1137.2|1136.8|1137.8|1137.2|1137.8|1137.2|1137.2|1136.8|3556
1637252740000|2021-11-18 16:25:40|1137.6|1137.4|1138|1137.4|1138|1137.4|1137.6|1137.4|0
1637252750000|2021-11-18 16:25:50|1137.8|1137.2|1137.8|1137.2|1138|1137.6|1137.8|1137.2|1779
1637252760000|2021-11-18 16:26:00|1138|1137.4|1137.8|1137.2|1138|1137.4|1137.8|1137.2|0
1637252770000|2021-11-18 16:26:10||1137.4||1137.2||1137.4||1137.2|0
1637252780000|2021-11-18 16:26:20|1138|1137.4|1137.6|1136.8|1138|1137.6|1137.6|1136.8|5015
1637252790000|2021-11-18 16:26:30|1137.2|1136.6|1137.2|1136.6|1137.4|1136.6|1137|1136.4|2092
1637252820000|2021-11-18 16:27:00|1137|1136.8|1137.2|1136.2|1137.2|1136.8|1137|1136.2|4515
1637252830000|2021-11-18 16:27:10|1136.8|1136.4|1137|1136.4|1137.2|1136.6|1136.8|1136.2|516
1637252840000|2021-11-18 16:27:20|1136.8|1136.6|1136.8|1136.4|1136.8|1136.6|1136.8|1136.4|0
1637252850000|2021-11-18 16:27:30|1137.2|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|0
1637252860000|2021-11-18 16:27:40|1137|1136.6|1137|1136.6|1137.2|1136.8|1137|1136.6|1193
1637252880000|2021-11-18 16:28:00|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|45
1637252900000|2021-11-18 16:28:20|||||||||513
1637252910000|2021-11-18 16:28:30|1137.4|1136.6|1137.6|1137|1137.6|1137|1137.2|1136.6|1
1637252920000|2021-11-18 16:28:40|1137.2|1136.6|1137.4|1136.8|1137.4|1136.8|1137|1136.6|40
1637252930000|2021-11-18 16:28:50|1138|1137.4|1138|1137.4|1138|1137.4|1137.8|1137.2|6201
1637252940000|2021-11-18 16:29:00|1137.8|1137.6|1137.8|1137.2|1138.2|1137.6|1137.6|1137|276
1637252950000|2021-11-18 16:29:10|1137.6|1137|1137.4|1136.8|1137.6|1137|1137.4|1136.8|1821
1637252960000|2021-11-18 16:29:20|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1637252970000|2021-11-18 16:29:30|1137.2|1136.4|1137.2|1136.6|1137.2|1136.6|1137|1136.4|348
1637252980000|2021-11-18 16:29:40|1137.4|1136.8|1137|1136.6|1137.4|1136.8|1136.8|1136.4|868
1637252990000|2021-11-18 16:29:50|1136.8|1136.4|1136.2|1135.8|1136.8|1136.4|1136|1135.2|3048
1637308800000|2021-11-19 08:00:00|1140.2|1137.2|1140.2|1137.4|1140.2|1137.4|1140.2|1137.2|239770
1637308810000|2021-11-19 08:00:10|1140|1137.2|1134.2|1132.4|1140|1137.6|1132.2|1132|72426
1637308820000|2021-11-19 08:00:20|1134.4|1134.2|1136.8|1134.4|1137|1134.4|1133.4|1132.4|10402
1637308830000|2021-11-19 08:00:30|1137.2|1134.8|1138.4|1136.4|1139.8|1138|1137|1134.8|3887
1637308840000|2021-11-19 08:00:40||1136.6||1136.6||1136.8||1136.6|0
1637308850000|2021-11-19 08:00:50|1138.2||1138||1138.2||1138||0
1637308860000|2021-11-19 08:01:00|1137.8|1136.8|1139|1138|1139.4|1138.4|1137.4|1136.6|21336
1637308870000|2021-11-19 08:01:10|1139.2|1137.8|1138.6|1137.6|1139.2|1137.8|1138.6|1137.6|0
1637308880000|2021-11-19 08:01:20|1138.4|1137.8|1137.4|1136.4|1138.4|1137.8|1137|1136.4|7443
1637308890000|2021-11-19 08:01:30|1137.2|1136.6|1137.8|1136.8|1138.4|1137.6|1137.2|1136.6|5112
1637308910000|2021-11-19 08:01:50||1136.6||1136.4||1136.6||1136.4|0
1637308920000|2021-11-19 08:02:00|1137.6|1137.2|1136.4|1136.2|1137.8|1137.2|1136.4|1136|10935
1637308930000|2021-11-19 08:02:10|1136.8|1136.4|1137.2|1136.4|1137.2|1136.4|1136.4|1136.2|1236
1637308940000|2021-11-19 08:02:20|1137|1136.2|1137|1136.2|1137|1136.2|1137|1136.2|0
1637308950000|2021-11-19 08:02:30|1136.8|1136|1136.2|1135.4|1136.8|1136|1136|1135.2|4313
1637308960000|2021-11-19 08:02:40|1136.4|1135.6|1136.2|1135.4|1136.6|1136|1136.2|1135.4|2952
1637308970000|2021-11-19 08:02:50|1136|1135.2|1136|1135.2|1136.2|1135.4|1135.8|1135.2|293
1637308980000|2021-11-19 08:03:00|1135.8|1135.4|1135|1134|1136|1135.8|1134|1133.6|24526
1637308990000|2021-11-19 08:03:10|1134.8|1134.2|1134.2|1133.2|1135|1134.6|1133.8|1133|4872
1637309000000|2021-11-19 08:03:20|1134|1133|1133.8|1133.2|1134|1133.2|1133.2|1132.8|4444
1637309010000|2021-11-19 08:03:30|1134|1133.4|1134.4|1133.8|1134.8|1134.4|1133.8|1133.4|10120
1637309020000|2021-11-19 08:03:40|1134.6|1134|1135|1134.2|1135|1134.4|1134.4|1133.8|2734
1637309030000|2021-11-19 08:03:50|1134.4|1134.4|1135.6|1134.8|1135.6|1135|1134.4|1134.2|5257
1637309040000|2021-11-19 08:04:00|1135.8|1135|1135.4|1134.8|1136|1135.4|1135.4|1134.8|2568
1637309050000|2021-11-19 08:04:10|1135.2|1134.6|1135|1134|1135.2|1134.6|1134.2|1133.8|5563
1637309060000|2021-11-19 08:04:20|1135.6|1134.2|1135|1134.2|1135.6|1135|1134.4|1133.8|12968
1637309080000|2021-11-19 08:04:40|1135.2|1134.4|1135|1134.4|1135.6|1134.8|1135|1134.2|1818
1637309090000|2021-11-19 08:04:50|1135.2|1134.6|1135.4|1134.4|1135.6|1134.8|1135.2|1134.4|953
1637309100000|2021-11-19 08:05:00|1135.2|1134.2|1136|1135.2|1136|1135.6|1134.4|1134.2|4379
1637309110000|2021-11-19 08:05:10|1136.2|1135.4|1136.4|1135.8|1136.4|1136|1136|1135.4|3490
1637309120000|2021-11-19 08:05:20|1136.6|1136|1136.2|1135.4|1136.8|1136.4|1135.6|1135.2|6499
1637309130000|2021-11-19 08:05:30|1136|1135.6|1136.6|1136|1136.6|1136|1135.8|1135.4|1662
1637309140000|2021-11-19 08:05:40|1136.4|1135.8|1136.6|1136|1136.6|1136|1136.2|1135.6|0
1637309150000|2021-11-19 08:05:50|1136.8|1136.2|1136.4|1135.8|1137.4|1136.8|1136.2|1135.6|12671
1637309160000|2021-11-19 08:06:00|1136.2|1136|1137|1136.4|1137|1136.6|1136.2|1136|1258
1637309170000|2021-11-19 08:06:10|1137.2|1136.2|1136.4|1135.8|1137.2|1136.2|1136.4|1135.8|0
1637309180000|2021-11-19 08:06:20|1136.6|1136|1136.8|1136|1136.8|1136|1136.6|1136|0
1637309200000|2021-11-19 08:06:40|1136.6|1135.8|1136.8|1136|1136.8|1136|1136.4|1135.4|3264
1637309220000|2021-11-19 08:07:00|1137|1136.2|1136.4|1136|1137.2|1136.6|1136.4|1135.4|7396
1637309230000|2021-11-19 08:07:10|1136.2|1135.8|1136|1135.4|1136.2|1136|1135.8|1135.4|2571
1637309240000|2021-11-19 08:07:20|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|1136.2|1135.4|0
1637309250000|2021-11-19 08:07:30|1136.4|1135.8|1136|1135.4|1136.6|1136|1136|1135.4|1606
1637309270000|2021-11-19 08:07:50|1135.8|1135.2|1135.8|1135.2|1135.8|1135.4|1135.6|1135|825
1637309280000|2021-11-19 08:08:00|1135.6|1135|1135.8|1135.2|1135.8|1135.4|1135.6|1135|0
1637309290000|2021-11-19 08:08:10|1135.6|1135.4|1135.6|1135|1135.8|1135.4|1135.4|1135|335
1637309300000|2021-11-19 08:08:20|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|800
1637309310000|2021-11-19 08:08:30|1135.6||1135.6||1135.6||1135.6||0
1637309320000|2021-11-19 08:08:40|1135.4|1135|1135.4|1135|1135.6|1135|1135.4|1135|2063
1637309330000|2021-11-19 08:08:50|1135.2|1134.8|1135.4|1135|1135.4|1135.2|1135|1134.6|1273
1637309340000|2021-11-19 08:09:00|1135.2|1134.8|1135.2|1134.6|1135.4|1134.8|1135.2|1134.2|0
1637309350000|2021-11-19 08:09:10|1135|1134.4|1134.4|1133.6|1135|1134.4|1134.4|1133.6|1375
1637309360000|2021-11-19 08:09:20|1134.2|1133.4|1133.6|1133|1134.4|1134.2|1133.6|1133|5968
1637309370000|2021-11-19 08:09:30|1133.8|1133.2|1134|1133.6|1134|1133.8|1133.4|1133.2|6919
1637309380000|2021-11-19 08:09:40|1133.8|1133.8|1133.8|1133.4|1133.8|1133.8|1133.4|1133.2|2320
1637309400000|2021-11-19 08:10:00|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1133.8|1133.6|13083
1637309410000|2021-11-19 08:10:10|1134|1133.6|1133.2|1132.6|1134|1133.6|1132.8|1132.4|5577
1637309420000|2021-11-19 08:10:20|1133|1132.4|1133.2|1132.6|1133.2|1132.8|1132.8|1132.4|3905
1637309430000|2021-11-19 08:10:30|1133.4|1132.8|1133.6|1133.2|1133.6|1133.2|1133.4|1132.8|1596
1637309440000|2021-11-19 08:10:40|1133.4|1133|1133.4|1133|1133.4|1133.2|1133.2|1133|150
1637309450000|2021-11-19 08:10:50|1133.2|1132.8|1133.2|1132.6|1133.2|1132.8|1133.2|1132.4|510
1637309460000|2021-11-19 08:11:00|1133.4|1132.8|1133.4|1133.2|1133.6|1133.4|1133.4|1132.8|15846
1637309470000|2021-11-19 08:11:10|1133.6|1132.8|1133.4|1133|1133.6|1133|1133.4|1132.8|1436
1637309480000|2021-11-19 08:11:20||1132.8||1133||1133||1132.8|0
1637309490000|2021-11-19 08:11:30|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133|7648
1637309500000|2021-11-19 08:11:40|1133.4|1133.4|1134|1133.6|1134|1133.6|1133.4|1132.8|2777
1637309510000|2021-11-19 08:11:50|1133.8|1133.4|1133.4|1133.2|1133.8|1133.4|1133.4|1133.2|1047
1637309520000|2021-11-19 08:12:00|1133.6|1133|1133|1132.6|1133.6|1133|1133|1132.6|1287
1637309530000|2021-11-19 08:12:10|1133.4|1132.8|1133.2|1132.8|1133.4|1132.8|1133.2|1132.8|0
1637309540000|2021-11-19 08:12:20|1133.4|1132.6|1133.2|1132.6|1133.4|1132.8|1133.2|1132.6|0
1637309550000|2021-11-19 08:12:30|1133|1132.4|1132.4|1132|1133|1132.4|1132.4|1132|842
1637309560000|2021-11-19 08:12:40|||||||||341
1637309580000|2021-11-19 08:13:00|1132.2|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.8|16400
1637309590000|2021-11-19 08:13:10|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1131.6|1131.4|4724
1637309610000|2021-11-19 08:13:30|1131.8|1131.4|1131.4|1131|1131.8|1131.4|1131.4|1131|1103
1637309620000|2021-11-19 08:13:40|1131.6|1131.2|1131|1130.6|1131.8|1131.4|1130.8|1130.4|9301
1637309640000|2021-11-19 08:14:00|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.4|447
1637309660000|2021-11-19 08:14:20|1130.8|1130.2|1130.8|1130.2|1130.8|1130.4|1130.8|1130.2|1819
1637309670000|2021-11-19 08:14:30|1131|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.2|2691
1637309690000|2021-11-19 08:14:50|1131.2|1130.8|1131.2|1130.8|1131.4|1131|1131.2|1130.8|2030
1637309700000|2021-11-19 08:15:00|1131.4|1131|1131.4|1131|1131.6|1131.4|1131.2|1130.8|3117
1637309710000|2021-11-19 08:15:10|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1130.8|1130.6|2215
1637309720000|2021-11-19 08:15:20|1131.4|1130.6|1131.2|1130.8|1131.4|1131.2|1131.2|1130.6|0
1637309730000|2021-11-19 08:15:30|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1131|467
1637309750000|2021-11-19 08:15:50|1131.6|1131.2|1131.8|1131.4|1132|1131.8|1131.4|1131.2|4468
1637309770000|2021-11-19 08:16:10|1132|1131.6|1132.6|1132.2|1132.6|1132.2|1132|1131.6|2886
1637309780000|2021-11-19 08:16:20|1132.4||1132.6||1132.6||1132.4||185
1637309790000|2021-11-19 08:16:30|1132.8|1132.4|1133.2|1132.6|1133.2|1132.8|1132.8|1132.4|1844
1637309800000|2021-11-19 08:16:40|1133.4|1132.8|1133.8|1133.4|1134|1133.4|1133.4|1132.8|100
1637309810000|2021-11-19 08:16:50|1133.6|1133.2|1132.6|1132|1133.6|1133.2|1132.4|1132|4277
1637309820000|2021-11-19 08:17:00|1132.8|1132.2|1133.6|1132.8|1133.6|1132.8|1132.8|1132.2|503
1637309830000|2021-11-19 08:17:10|1133.4||1133.4||1133.4||1133.4||0
1637309840000|2021-11-19 08:17:20|1133.6|1133|1134.6|1134.2|1134.6|1134.2|1133.4|1133|7564
1637309850000|2021-11-19 08:17:30|1134.4|1134.4|1134.6|1134.2|1134.6|1134.4|1134.4|1134.2|0
1637309860000|2021-11-19 08:17:40|1134.4||1134.6||1134.6||1134.4||0
1637309870000|2021-11-19 08:17:50|1134.8|1134.4|1134.6|1134.2|1134.8|1134.6|1134.6|1134.2|1275
1637309880000|2021-11-19 08:18:00|1135|1134.4|1135.4|1135|1135.6|1135|1135|1134.4|10290
1637309890000|2021-11-19 08:18:10|1135.2|1135.2|1135.2|1134.8|1135.4|1135.2|1135|1134.6|1889
1637309900000|2021-11-19 08:18:20|1135.4|1135|1135.4|1134.8|1135.4|1135|1134.6|1134.4|1745
1637309910000|2021-11-19 08:18:30|1135.6|1135|1136|1135.4|1136|1135.8|1135.6|1135|2649
1637309920000|2021-11-19 08:18:40|1136.2|1135.6|1136|1135.8|1136.2|1135.8|1136|1135.4|973
1637309930000|2021-11-19 08:18:50|1136.2|1135.6|1136.2|1135.6|1136.4|1135.6|1136|1135.6|970
1637309940000|2021-11-19 08:19:00|1136.4|1135.8|1136.2|1135.8|1136.8|1136.6|1136.2|1135.8|7180
1637309950000|2021-11-19 08:19:10|1136.4|1136|1136.2|1135.8|1136.6|1136|1136|1135.6|4502
1637309960000|2021-11-19 08:19:20|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.6|307
1637309970000|2021-11-19 08:19:30|1135.8|1135.4|1135|1134.8|1136|1135.6|1135|1134.6|3969
1637309980000|2021-11-19 08:19:40|1135.2|1135|1135.4|1135|1135.4|1135|1135.2|1134.8|1204
1637309990000|2021-11-19 08:19:50|1135.2|1135.2|1136.2|1135.8|1136.2|1135.8|1135.2|1135.2|5456
1637310000000|2021-11-19 08:20:00|1136|1135.6|1136|1135.4|1136.2|1135.8|1136|1135.4|0
1637310010000|2021-11-19 08:20:10|1136.2|1135.6|1136.6|1136.2|1136.6|1136.2|1136|1135.6|1729
1637310020000|2021-11-19 08:20:20||1136.4||1136.2||1136.4||1136.2|61
1637310030000|2021-11-19 08:20:30|1136.4||1136.6||1136.6||1136.4||59
1637310040000|2021-11-19 08:20:40|1136.4|1136|1137|1136.4|1137.2|1136.6|1136.4|1136|1446
1637310050000|2021-11-19 08:20:50||1136.6||1136.4||1136.6||1136.4|0
1637310060000|2021-11-19 08:21:00|1136.8|1136.6|1136.8|1136.4|1136.8|1136.6|1136.6|1136.4|43
1637310070000|2021-11-19 08:21:10|1137|1136.6|1137.2|1136.8|1137.2|1137|1136.8|1136.4|3371
1637310080000|2021-11-19 08:21:20|1137.4|1137|1137.2|1136.8|1137.4|1137.2|1137.2|1136.8|1540
1637310100000|2021-11-19 08:21:40|1137|1136.6|1137.2|1136.6|1137.2|1136.6|1136.8|1136.4|1266
1637310120000|2021-11-19 08:22:00|1137.4|1136.8|1137.6|1137|1137.6|1137|1137.4|1136.8|1868
1637310130000|2021-11-19 08:22:10|1137.4|1136.8|1137.6|1137|1137.6|1137|1137|1136.8|1117
1637310140000|2021-11-19 08:22:20|1137.8|1137.2|1138.2|1137.8|1138.2|1138|1137.8|1137.2|4426
1637310150000|2021-11-19 08:22:30|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|798
1637310160000|2021-11-19 08:22:40||1138||1138||1138||1138|0
1637310170000|2021-11-19 08:22:50|1138|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.4|7714
1637310180000|2021-11-19 08:23:00|1138.2|1137.4|1138|1137.6|1138.2|1137.8|1138|1137.4|1988
1637310190000|2021-11-19 08:23:10|1138.2||1138||1138.2||1138||0
1637310200000|2021-11-19 08:23:20|1138.2|1137.8|1138.6|1138.4|1138.6|1138.4|1138.2|1137.8|7433
1637310210000|2021-11-19 08:23:30|1138.8|1138.2|1138.6|1138.2|1138.8|1138.6|1138.6|1138.2|0
1637310220000|2021-11-19 08:23:40|1138.8|1138.4|1138.8|1138.2|1138.8|1138.6|1138.6|1138.2|921
1637310230000|2021-11-19 08:23:50|1138.6|1138.4|1138.6|1138.2|1138.6|1138.6|1138.6|1138.2|1019
1637310240000|2021-11-19 08:24:00|1138.4|1138.4|1138.6|1138.2|1138.6|1138.4|1138.4|1138|2167
1637310250000|2021-11-19 08:24:10|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|340
1637310260000|2021-11-19 08:24:20|1138.6|1138.2|1139|1138.8|1139|1138.8|1138.6|1138.2|6438
1637310270000|2021-11-19 08:24:30|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1139|498
1637310280000|2021-11-19 08:24:40|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1139|924
1637310300000|2021-11-19 08:25:00|1139.2|1138.6|1139|1138.6|1139.4|1139|1138.8|1138.4|2278
1637310310000|2021-11-19 08:25:10|1138.8|1138.4|1138.8|1138.4|1139|1138.4|1138.8|1138.2|1079
1637310320000|2021-11-19 08:25:20|1139|1138.2|1139|1138.6|1139|1138.6|1139|1138.2|500
1637310340000|2021-11-19 08:25:40|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.2|0
1637310350000|2021-11-19 08:25:50|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.4|0
1637310360000|2021-11-19 08:26:00|1139.2|1138.8|1139.6|1139.2|1140|1139.4|1139.2|1138.8|15594
1637310370000|2021-11-19 08:26:10|1140|1139.8|1139.6|1139.2|1140|1139.8|1139.6|1139.2|7000
1637310380000|2021-11-19 08:26:20|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|500
1637310390000|2021-11-19 08:26:30||1139.8||1139.6||1139.8||1139.6|502
1637310400000|2021-11-19 08:26:40||1139.8||1139.6||1139.8||1139.6|500
1637310410000|2021-11-19 08:26:50|1139.8||1140||1140||1139.8||0
1637310420000|2021-11-19 08:27:00|1140.2|1139.8|1140.4|1140|1140.8|1140.6|1140.2|1139.6|10186
1637310430000|2021-11-19 08:27:10|1140.6|1139.8|1140.8|1140.4|1140.8|1140.4|1140|1139.8|13662
1637310440000|2021-11-19 08:27:20||1140.2||1140.2||1140.2||1140.2|0
1637310460000|2021-11-19 08:27:40||1140||1140||1140||1140|0
1637310470000|2021-11-19 08:27:50|1140.6|1140.6|1140.4|1140|1140.6|1140.6|1140.4|1140|520
1637310480000|2021-11-19 08:28:00|1140.6|1140.2|1140.6|1140|1140.6|1140.4|1140.2|1140|1300
1637310490000|2021-11-19 08:28:10|1140.4|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140.2|0
1637310500000|2021-11-19 08:28:20|1140.4|1140.4|1140.8|1140.4|1140.8|1140.4|1140.4|1140.4|2061
1637310510000|2021-11-19 08:28:30|1141|1140.6|1140.8|1140.4|1141|1140.8|1140.8|1140.4|987
1637310550000|2021-11-19 08:29:10|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140.2|2953
1637310570000|2021-11-19 08:29:30|1140.4|1140|1140.4|1140|1140.6|1140.2|1140.4|1140|0
1637310580000|2021-11-19 08:29:40|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|0
1637310590000|2021-11-19 08:29:50|1140.4|1140|1140.4|1140|1140.6|1140.2|1140.2|1140|557
1637310610000|2021-11-19 08:30:10|1140.6|1140.2|1140.4|1139.8|1140.6|1140.2|1140.2|1139.8|1264
1637310620000|2021-11-19 08:30:20|1140.2|1139.4|1138.8|1138.4|1140.2|1139.4|1138.6|1138.2|27377
1637310630000|2021-11-19 08:30:30||1138.6||1138.2||1138.6||1138.2|671
1637310640000|2021-11-19 08:30:40|1138.6|1138|1138|1137.4|1138.6|1138|1137.8|1137.4|775
1637310650000|2021-11-19 08:30:50|1137.8|1137.6|1137.6|1137|1137.8|1137.6|1137.6|1137|0
1637310660000|2021-11-19 08:31:00|1137.8|1137.2|1137.6|1137.2|1137.8|1137.6|1137.6|1137.2|2764
1637310670000|2021-11-19 08:31:10|1137.8||1137.6||1137.8||1137.6||0
1637310690000|2021-11-19 08:31:30|1137.4|1137.4|1137.8|1137.2|1137.8|1137.4|1137.4|1137.2|3758
1637310700000|2021-11-19 08:31:40|1138|1137.4|1138.4|1138|1138.4|1138|1138|1137.4|4726
1637310710000|2021-11-19 08:31:50|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|0
1637310720000|2021-11-19 08:32:00|1138.6|1138.2|1138.6|1138.2|1138.8|1138.2|1138.4|1138.2|500
1637310730000|2021-11-19 08:32:10|1138.4|1138|1138.8|1138.2|1138.8|1138.4|1138.2|1138|370
1637310740000|2021-11-19 08:32:20|1139|1138.4|1138.8|1138.2|1139|1138.6|1138.4|1138.2|5000
1637310760000|2021-11-19 08:32:40|1138.6|1138|1138.4|1137.8|1138.8|1138.4|1138.2|1137.8|548
1637310770000|2021-11-19 08:32:50|1138.2||1138.4||1138.4||1138.2||0
1637310780000|2021-11-19 08:33:00|1138.2|1138|1138.8|1138.2|1138.8|1138.2|1138.2|1138|1644
1637310790000|2021-11-19 08:33:10|1138.6||1138.6||1138.6||1138.4||0
1637310800000|2021-11-19 08:33:20|1138.8|1138.4|1138.8|1138.2|1138.8|1138.4|1138.8|1138.2|0
1637310820000|2021-11-19 08:33:40|1138.6|1138.4|1138.4|1137.8|1138.6|1138.4|1138.4|1137.8|655
1637310830000|2021-11-19 08:33:50|1138.6|1138|1138.4|1138|1138.8|1138.2|1138.4|1137.8|0
1637310840000|2021-11-19 08:34:00||1137.8||1137.8||1137.8||1137.8|10
1637310850000|2021-11-19 08:34:10|1138.6|1138|1138.8|1138.2|1138.8|1138.4|1138.6|1138|2055
1637310860000|2021-11-19 08:34:20|1138.4|1138.4|1138.4|1138|1138.4|1138.4|1138.4|1138|0
1637310870000|2021-11-19 08:34:30|1138.2|1137.8|1137.8|1137.2|1138.2|1137.8|1137.8|1137.2|2095
1637310880000|2021-11-19 08:34:40|1138|1137.4|1138|1137.6|1138|1137.6|1138|1137.4|0
1637310900000|2021-11-19 08:35:00|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138.2|1137.8|1456
1637310920000|2021-11-19 08:35:20|1138|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.6|440
1637310930000|2021-11-19 08:35:30|1137.8|1137.4|1137.8|1137.6|1137.8|1137.6|1137.8|1137.4|0
1637310940000|2021-11-19 08:35:40|1138|1137.4|1138|1137.4|1138|1137.4|1138|1137.4|162
1637310950000|2021-11-19 08:35:50|1137.8|1137.2|1137.6|1137.2|1137.8|1137.2|1137.4|1137|7609
1637310970000|2021-11-19 08:36:10|1137.4||1137.6||1137.6||1137.4||0
1637310980000|2021-11-19 08:36:20|1137.4||1137.6||1137.6||1137.4||250
1637311000000|2021-11-19 08:36:40|1137.8|1137.4|1138|1137.6|1138.2|1137.8|1137.8|1137.4|2939
1637311010000|2021-11-19 08:36:50||1137.8||1137.8||1137.8||1137.8|0
1637311020000|2021-11-19 08:37:00|1138.2|1138|1138.8|1138.2|1138.8|1138.2|1138.2|1137.8|3884
1637311030000|2021-11-19 08:37:10|1138.6|1138|1138.2|1138|1138.6|1138|1138.2|1138|3764
1637311040000|2021-11-19 08:37:20|1138|1137.8|1138|1137.8|1138|1137.8|1138|1137.8|440
1637311050000|2021-11-19 08:37:30|1138.2|1137.6|1138.2|1138|1138.2|1138|1138.2|1137.6|492
1637311060000|2021-11-19 08:37:40|1138.4|1138.2|1138.4|1138.2|1138.4|1138.2|1138.4|1138|11503
1637311070000|2021-11-19 08:37:50|1138.6|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.4|1733
1637311080000|2021-11-19 08:38:00|1138.4|1138.6|1138.8|1138.4|1138.8|1138.6|1138.4|1138.2|6817
1637311090000|2021-11-19 08:38:10|1138.6|1138.2|1138.6|1138.2|1138.6|1138.4|1138.4|1138|605
1637311100000|2021-11-19 08:38:20|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|0
1637311110000|2021-11-19 08:38:30|1138.2|1137.8|1137|1136.6|1138.2|1137.8|1137|1136.6|1079
1637311120000|2021-11-19 08:38:40|||||||||700
1637311130000|2021-11-19 08:38:50|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.6|1136.2|558
1637311140000|2021-11-19 08:39:00||1136.8||1136.8||1136.8||1136.6|0
1637311150000|2021-11-19 08:39:10|1137.2|1137|1137.8|1137.2|1137.8|1137.2|1137.2|1137|5516
1637311180000|2021-11-19 08:39:40|1137.2|1137.4|1137.6|1137.2|1137.8|1137.4|1137.2|1137|7120
1637311190000|2021-11-19 08:39:50|1137.2|1137|1137.4|1137|1137.6|1137.2|1137.2|1137|5824
1637311200000|2021-11-19 08:40:00|1137.6|1137.2|1138.2|1137.8|1138.2|1138|1137.6|1137|9368
1637311210000|2021-11-19 08:40:10|1137.8|1137.6|1138.4|1137.8|1138.4|1138.2|1137.8|1137.6|7561
1637311220000|2021-11-19 08:40:20|1138.2|1137.6|1138|1137.6|1138.2|1137.6|1137.8|1137.4|0
1637311230000|2021-11-19 08:40:30|1138.2|1137.8|1138.4|1137.8|1138.4|1138|1138.2|1137.8|59
1637311250000|2021-11-19 08:40:50|1138.2|1137.6|1138|1137.6|1138.2|1137.6|1138|1137.6|0
1637311260000|2021-11-19 08:41:00|1137.8|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.6|0
1637311270000|2021-11-19 08:41:10|1137.8|1137.8|1138.2|1137.8|1138.4|1138|1137.8|1137.8|3066
1637311280000|2021-11-19 08:41:20|1138.4|1137.6|1138.4|1137.8|1138.4|1138|1138.4|1137.6|0
1637311290000|2021-11-19 08:41:30|1138.2|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|440
1637311300000|2021-11-19 08:41:40|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|0
1637311310000|2021-11-19 08:41:50|1138.2|1138.2|1138.2|1137.8|1138.2|1138.2|1137.8|1137.4|2684
1637311320000|2021-11-19 08:42:00|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|0
1637311360000|2021-11-19 08:42:40|1138|1137.6|1137.6|1137.2|1138|1137.6|1137.6|1137.2|334
1637311370000|2021-11-19 08:42:50|1137.8||1137.8||1137.8||1137.8||0
1637311390000|2021-11-19 08:43:10|1138|1137.4|1137.8|1137.4|1138|1137.6|1137.8|1137.4|824
1637311440000|2021-11-19 08:44:00|1137.6|1137.2|1137.2|1137|1137.6|1137.2|1137.2|1137|2423
1637311450000|2021-11-19 08:44:10|1137.4||1137.4||1137.4||1137.4||212
1637311470000|2021-11-19 08:44:30|1137.2|1137.2|1137.4|1137.2|1137.6|1137.2|1137.2|1137.2|1804
1637311480000|2021-11-19 08:44:40|1137.6||1137.4||1137.6||1137.4||0
1637311490000|2021-11-19 08:44:50|1137.2|1137|1137.4|1137|1137.4|1137|1137.2|1137|452
1637311500000|2021-11-19 08:45:00|1137.2|1136.8|1134.6|1134.2|1137.2|1136.8|1134.2|1134|81631
1637311510000|2021-11-19 08:45:10|1134.4|1134|1134.4|1134|1134.6|1134.2|1134.2|1134|1324
1637311530000|2021-11-19 08:45:30|1134.2|1133.8|1133.6|1133.2|1134.2|1133.8|1133.4|1133.2|9007
1637311540000|2021-11-19 08:45:40|1133.8|1133.4|1134|1133.6|1134|1133.6|1133.8|1133.4|0
1637311550000|2021-11-19 08:45:50|1134.2|1133.8|1134.2|1133.8|1134.2|1134|1134|1133.8|6655
1637311560000|2021-11-19 08:46:00|1134|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.6|446
1637311570000|2021-11-19 08:46:10||1133.8||1133.6||1133.8||1133.6|0
1637311580000|2021-11-19 08:46:20|1133.8|1133.4|1134|1133.4|1134|1133.4|1133.8|1133.4|641
1637311590000|2021-11-19 08:46:30|1133.4|1133.2|1134|1133.4|1134|1133.4|1133.4|1133.2|8635
1637311600000|2021-11-19 08:46:40|1134.2|1133.6|1134.4|1134|1134.4|1134.2|1134.2|1133.6|4479
1637311620000|2021-11-19 08:47:00|1134.2|1134.2|1134.2|1133.8|1134.2|1134.2|1134|1133.8|2099
1637311640000|2021-11-19 08:47:20|1134.4|1134|1134.2|1133.8|1134.4|1134|1134|1133.8|3568
1637311650000|2021-11-19 08:47:30|1134.4||1134.4||1134.4||1134.4||0
1637311660000|2021-11-19 08:47:40|1134.2|1134|1134.2|1133.8|1134.4|1134|1134|1133.6|2224
1637311680000|2021-11-19 08:48:00|1134.4|1134|1134.2|1133.8|1134.4|1134|1134.2|1133.8|1145
1637311700000|2021-11-19 08:48:20|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.8|1133.4|443
1637311710000|2021-11-19 08:48:30|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.2|1132.8|539
1637311720000|2021-11-19 08:48:40|1133.2||1133.4||1133.4||1133.2||0
1637311730000|2021-11-19 08:48:50|1133.6||1133.6||1133.6||1133.6||0
1637311740000|2021-11-19 08:49:00|1133.4|1133.2|1133.2|1133|1133.6|1133.2|1133.2|1133|500
1637311750000|2021-11-19 08:49:10|1133|1132.8|1133|1132.6|1133.2|1132.8|1132.8|1132.6|367
1637311760000|2021-11-19 08:49:20|1132.8|1132.4|1132.6|1132.4|1133.2|1132.8|1132.6|1132.2|8994
1637311770000|2021-11-19 08:49:30|1132.8|1132.6|1133|1132.6|1133.2|1132.8|1132.8|1132.6|782
1637311790000|2021-11-19 08:49:50|1133.2|1132.8|1133.4|1133|1133.4|1133.2|1133|1132.8|6944
1637311800000|2021-11-19 08:50:00|1133.2|1133.2|1133.4|1133|1133.6|1133.4|1133.2|1133|3675
1637311820000|2021-11-19 08:50:20|1133.2|1132.8|1133.4|1132.8|1133.4|1133|1133|1132.8|1271
1637311830000|2021-11-19 08:50:30||1133||1132.8||1133||1132.8|0
1637311860000|2021-11-19 08:51:00|1133.2|1132.6|1132.6|1132.4|1133.2|1132.6|1132.6|1132.4|442
1637311870000|2021-11-19 08:51:10|1132.8|1132.6|1133|1132.4|1133|1132.6|1132.8|1132.4|1021
1637311890000|2021-11-19 08:51:30|1132.8||1133||1133||1132.8||1000
1637311900000|2021-11-19 08:51:40|1132.8||1133||1133||1132.8||0
1637311910000|2021-11-19 08:51:50|1132.8|1132.6|1132.8|1132.4|1133|1132.8|1132.8|1132.4|500
1637311920000|2021-11-19 08:52:00|1132.6|1132.2|1132|1131.6|1132.6|1132.2|1132|1131.6|1452
1637311930000|2021-11-19 08:52:10|1132.2||1132.2||1132.2||1132.2||0
1637311940000|2021-11-19 08:52:20|1132.4|1132|1132.4|1132|1132.6|1132|1132.4|1132|1462
1637311950000|2021-11-19 08:52:30|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1132|1131.6|138
1637311960000|2021-11-19 08:52:40|1132.2|1131.4|1131.8|1131.4|1132.2|1131.6|1131.8|1131.4|0
1637311970000|2021-11-19 08:52:50|1131.6|1131.2|1132|1131.6|1132|1131.6|1131.6|1131|1746
1637311980000|2021-11-19 08:53:00|1131.8|1131.4|1131.8|1131.2|1131.8|1131.4|1131.4|1131|2099
1637311990000|2021-11-19 08:53:10|1131.6||1131.8||1131.8||1131.6||0
1637312000000|2021-11-19 08:53:20|1131.6|1131|1131.6|1131.2|1131.6|1131.2|1131.2|1131|2080
1637312010000|2021-11-19 08:53:30|1131.8||1131.8||1131.8||1131.6||0
1637312020000|2021-11-19 08:53:40|1131.6||1131.8||1131.8||1131.6||0
1637312030000|2021-11-19 08:53:50|1132|1131.4|1132.4|1132|1132.4|1132|1131.8|1131.4|6904
1637312040000|2021-11-19 08:54:00|1132|1132.2|1132.2|1131.8|1132.4|1132.2|1132|1131.8|3930
1637312050000|2021-11-19 08:54:10|1132.4|1132|1132|1131.6|1132.4|1132|1132|1131.4|775
1637312060000|2021-11-19 08:54:20|1131.8|1131.4|1131.4|1131|1131.8|1131.4|1131.4|1131|5
1637312070000|2021-11-19 08:54:30|1131.6|1131.2|1131.6|1131|1131.6|1131.2|1131.6|1131|0
1637312080000|2021-11-19 08:54:40||1131.2||1131.2||1131.2||1131|0
1637312090000|2021-11-19 08:54:50|1131.4|1131|1131.4|1131|1131.4|1131|1131.2|1131|446
1637312100000|2021-11-19 08:55:00|1131.2|1130.8|1131.2|1130.6|1131.2|1130.8|1131|1130.4|3942
1637312110000|2021-11-19 08:55:10|1131|1130.4|1130.8|1130.4|1131|1130.4|1130.6|1130.2|0
1637312120000|2021-11-19 08:55:20||1130.2||1130.2||1130.2||1130|0
1637312140000|2021-11-19 08:55:40|1130.6|1130.4|1131.2|1130.8|1131.2|1130.8|1130.6|1130.4|3676
1637312150000|2021-11-19 08:55:50||1131||1130.8||1131||1130.8|0
1637312160000|2021-11-19 08:56:00||1131||1131||1131||1130.8|0
1637312170000|2021-11-19 08:56:10|1131|1130.8|1131|1130.6|1131.2|1130.8|1130.8|1130.6|3810
1637312180000|2021-11-19 08:56:20|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|0
1637312190000|2021-11-19 08:56:30|1130.8|1130.4|1130.6|1130.2|1131|1130.8|1130.4|1130.2|13825
1637312200000|2021-11-19 08:56:40|1130.4|1130|1130.8|1130.4|1130.8|1130.4|1130.4|1130|3055
1637312210000|2021-11-19 08:56:50||1130.6||1130.4||1130.6||1130.4|2508
1637312230000|2021-11-19 08:57:10|1130.6|1130.2|1130.2|1130|1130.6|1130.2|1130.2|1130|5110
1637312240000|2021-11-19 08:57:20|1130.4|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|282
1637312260000|2021-11-19 08:57:40||1130.2||1130||1130.2||1130|5
1637312270000|2021-11-19 08:57:50||1130.2||1130||1130.2||1130|0
1637312280000|2021-11-19 08:58:00|1130.6|1130.2|1131|1130.6|1131|1130.6|1130.6|1130.2|3859
1637312290000|2021-11-19 08:58:10|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.4|0
1637312300000|2021-11-19 08:58:20|1130.8|1130.8|1131|1130.6|1131|1130.8|1130.8|1130.6|0
1637312310000|2021-11-19 08:58:30||1130.8||1130.6||1130.8||1130.6|0
1637312330000|2021-11-19 08:58:50|1131.2|1130.8|1131.6|1131|1131.6|1131.2|1131.2|1130.8|1715
1637312340000|2021-11-19 08:59:00|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|0
1637312350000|2021-11-19 08:59:10|1132|1131.4|1131.8|1131.4|1132|1131.6|1131.8|1131.4|0
1637312360000|2021-11-19 08:59:20|1132|1131.6|1132|1131.4|1132|1131.8|1132|1131.4|0
1637312370000|2021-11-19 08:59:30||1131.6||1131.6||1131.6||1131.4|0
1637312380000|2021-11-19 08:59:40|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1131.8|1131.4|605
1637312390000|2021-11-19 08:59:50|1131.8|1131.4|1131.8|1131.4|1132|1131.6|1131.8|1131.4|0
1637312400000|2021-11-19 09:00:00|1131.6|1131.2|1131.4|1130.8|1131.6|1131.2|1131.2|1130.8|3926
1637312410000|2021-11-19 09:00:10|1131.2|1131|1131.4|1131.2|1131.4|1131.2|1131|1130.6|1549
1637312420000|2021-11-19 09:00:20|1131.6|1131|1131.8|1131.4|1131.8|1131.6|1131.6|1131|5118
1637312430000|2021-11-19 09:00:30|1131.6|1131.2|1131.8|1131.4|1131.8|1131.6|1131.6|1131.2|500
1637312460000|2021-11-19 09:01:00||1131.6||1131.4||1131.6||1131.4|0
1637312490000|2021-11-19 09:01:30|1132|1131.6|1132|1131.8|1132|1131.8|1131.8|1131.6|2154
1637312500000|2021-11-19 09:01:40|1132.2|1132|1131.8|1131.4|1132.4|1132|1131.4|1131.2|4525
1637312510000|2021-11-19 09:01:50|1132|1131.2|1132|1131.4|1132|1131.6|1132|1131.2|0
1637312520000|2021-11-19 09:02:00|1132.2|1131.6|1132.2|1131.6|1132.2|1131.8|1132|1131.6|2662
1637312530000|2021-11-19 09:02:10|1132.4|1131.8|1132.2|1131.8|1132.4|1132|1132.2|1131.8|824
1637312550000|2021-11-19 09:02:30|1132|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.6|1660
1637312570000|2021-11-19 09:02:50|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.6|1131.2|5784
1637312600000|2021-11-19 09:03:20|1132.2|1131.8|1132.4|1132|1132.6|1132.2|1132.2|1131.8|1569
1637312610000|2021-11-19 09:03:30|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1132|1131.6|1872
1637312620000|2021-11-19 09:03:40|1131.8|1131.4|1131.8|1131.4|1132|1131.4|1131.8|1131.4|0
1637312630000|2021-11-19 09:03:50|1131.6|1131.2|1131.8|1131.2|1131.8|1131.2|1131.6|1131.2|0
1637312640000|2021-11-19 09:04:00|1131.6|1131.4|1131.6|1131.2|1131.6|1131.4|1131.6|1131.2|0
1637312650000|2021-11-19 09:04:10|1131.8|1131.4|1131.8|1131.4|1131.8|1131.6|1131.8|1131.4|560
1637312660000|2021-11-19 09:04:20|1132|1131.6|1132|1131.6|1132|1131.8|1132|1131.6|231
1637312670000|2021-11-19 09:04:30|1132.2|1131.8|1132.2|1131.8|1132.4|1132|1132.2|1131.8|301
1637312680000|2021-11-19 09:04:40|1132.4||1132.2||1132.4||1132.2||0
1637312700000|2021-11-19 09:05:00|1132.4|1132|1132.2|1131.6|1132.4|1132|1132|1131.6|1450
1637312710000|2021-11-19 09:05:10|1132.4|1131.8|1132.2|1131.6|1132.4|1132|1132.2|1131.6|0
1637312720000|2021-11-19 09:05:20|1132||1132||1132||1131.8||0
1637312730000|2021-11-19 09:05:30|1131.8||1131.8||1131.8||1131.8||0
1637312740000|2021-11-19 09:05:40|1131.6|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|939
1637312770000|2021-11-19 09:06:10|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|1131.6|1131.2|0
1637312790000|2021-11-19 09:06:30|1132.2|1131.4|1132.4|1132.2|1132.4|1132.2|1132.2|1131.4|15772
1637312800000|2021-11-19 09:06:40|1132.6|1132.4|1132.4|1132|1132.8|1132.4|1132.2|1132|2449
1637312810000|2021-11-19 09:06:50|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132|250
1637312840000|2021-11-19 09:07:20|1132.4|1132|1132.4|1132|1132.4|1132|1132.2|1132|1704
1637312850000|2021-11-19 09:07:30|1132.2|1131.8|1132|1131.8|1132.2|1131.8|1132|1131.8|251
1637312860000|2021-11-19 09:07:40|1131.8|1131.6|1132|1131.8|1132|1131.8|1131.8|1131.4|300
1637312870000|2021-11-19 09:07:50||1131.6||1131.6||1131.6||1131.6|0
1637312890000|2021-11-19 09:08:10|1132.2|1131.8|1132.6|1132.4|1132.6|1132.4|1132.2|1131.8|1897
1637312900000|2021-11-19 09:08:20|1132.4|1132.2|1132.6|1132.4|1132.6|1132.4|1132.4|1132|708
1637312910000|2021-11-19 09:08:30|1132.4|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|419
1637312920000|2021-11-19 09:08:40||1131.8||1132||1132||1131.8|0
1637312930000|2021-11-19 09:08:50|1132.6|1132.4|1132.6|1132.2|1132.8|1132.6|1132.6|1132.2|4800
1637312940000|2021-11-19 09:09:00|1132.4|1132|1132.4|1131.8|1132.4|1132|1132.4|1131.8|0
1637312950000|2021-11-19 09:09:10|1132.2|1131.6|1132.6|1131.8|1132.6|1131.8|1132.2|1131.6|0
1637312960000|2021-11-19 09:09:20|1132.8|1132|1132.6|1132|1132.8|1132|1132.6|1132|0
1637312980000|2021-11-19 09:09:40|1132.4|1131.8|1132.6|1132|1132.6|1132.2|1132.4|1131.8|241
1637312990000|2021-11-19 09:09:50|1132.8|1132.2|1132.2|1131.6|1132.8|1132.2|1132.2|1131.6|511
1637313000000|2021-11-19 09:10:00|1132|1131.8|1132.6|1132|1132.6|1132|1132|1131.6|1115
1637313010000|2021-11-19 09:10:10|1132.4|1131.8|1132.2|1131.6|1132.6|1132|1132.2|1131.6|0
1637313020000|2021-11-19 09:10:20|1132.4|1131.8|1132.2|1131.8|1132.4|1131.8|1132.2|1131.8|0
1637313030000|2021-11-19 09:10:30|1132.4|1132|1132.4|1131.8|1132.8|1132.2|1132|1131.6|64
1637313040000|2021-11-19 09:10:40|1132.2|1131.6|1132.4|1131.8|1132.6|1132|1132.2|1131.6|0
1637313060000|2021-11-19 09:11:00|1132.2|1131.6|1132|1131.4|1132.2|1131.6|1132|1131.4|1888
1637313090000|2021-11-19 09:11:30||1131.6||1131.6||1131.6||1131.6|0
1637313100000|2021-11-19 09:11:40|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|0
1637313110000|2021-11-19 09:11:50|1132|1131.2|1131.6|1131|1132|1131.4|1131.6|1131|455
1637313120000|2021-11-19 09:12:00|1131.4|1131.2|1131.4|1131|1131.6|1131.2|1131.4|1131|6
1637313130000|2021-11-19 09:12:10|1131.2|1130.8|1131.4|1130.8|1131.4|1130.8|1131.2|1130.4|0
1637313140000|2021-11-19 09:12:20|1131.2|1130.6|1131.2|1130.6|1131.4|1130.8|1131|1130.4|0
1637313180000|2021-11-19 09:13:00|1131.4|1130.8|1131.2|1130.6|1131.4|1130.8|1130.8|1130.2|1815
1637313190000|2021-11-19 09:13:10|1131|1130.4|1131.2|1130.6|1131.4|1130.8|1131|1130.4|2535
1637313200000|2021-11-19 09:13:20|1131.6|1131.2|1131.4|1131|1132|1131.2|1131.4|1131|1527
1637313210000|2021-11-19 09:13:30|1131.6|1131.2|1131.4|1130.8|1131.6|1131.2|1131.2|1130.8|99
1637313230000|2021-11-19 09:13:50|1131.2|1130.6|1131.2|1130.6|1131.4|1130.8|1131.2|1130.6|3133
1637313240000|2021-11-19 09:14:00|1131|1130.8|1131.4|1130.8|1131.4|1130.8|1131|1130.8|221
1637313250000|2021-11-19 09:14:10|1130.8|1130.4|1131|1130.4|1131|1130.4|1130.8|1130.2|1694
1637313260000|2021-11-19 09:14:20|1131.2|1130.2|1130.8|1130.4|1131.2|1130.4|1130.8|1130.2|0
1637313270000|2021-11-19 09:14:30|1130.6|1130.2|1130.6|1130|1130.6|1130.2|1130.4|1129.8|50
1637313300000|2021-11-19 09:15:00|1130.4|1129.8|1130.2|1129.6|1130.4|1129.8|1130.2|1129.6|250
1637313310000|2021-11-19 09:15:10|1130|1129.4|1129.6|1129|1130|1129.4|1129.6|1129|500
1637313320000|2021-11-19 09:15:20|1129.8|1129.2|1129.8|1129.2|1130|1129.4|1129.8|1129.2|0
1637313370000|2021-11-19 09:16:10|1129.6|1129|1129.6|1129|1129.6|1129|1129.6|1129|0
1637313400000|2021-11-19 09:16:40|1129.8|1129.2|1129.6|1129.2|1130|1129.4|1129.6|1129|0
1637313420000|2021-11-19 09:17:00|1129.8|1129.4|1129.8|1129.2|1130|1129.4|1129.8|1129.2|3980
1637313430000|2021-11-19 09:17:10|1130|1129.4|1130.4|1129.8|1130.4|1130|1130|1129.4|446
1637313450000|2021-11-19 09:17:30|1130.2|1129.6|1130.4|1129.8|1130.4|1129.8|1130.2|1129.6|0
1637313470000|2021-11-19 09:17:50|1130.6|1129.6|1130.6|1130|1130.6|1130|1130.4|1129.6|1441
1637313480000|2021-11-19 09:18:00|1130.4|1129.6|1130.6|1130|1130.6|1130|1130.2|1129.6|0
1637313490000|2021-11-19 09:18:10|1130.4|1129.6|1130.4|1129.6|1130.6|1130|1130.4|1129.6|0
1637313500000|2021-11-19 09:18:20|1130.6|1129.8|1130.2|1129.8|1130.6|1130|1130.2|1129.8|3959
1637313510000|2021-11-19 09:18:30|1130|1129.4|1129.8|1129.4|1130|1129.4|1129.8|1129.4|1909
1637313520000|2021-11-19 09:18:40|1130.2|1129.6|1130.4|1129.8|1130.4|1129.8|1130|1129.4|2321
1637313530000|2021-11-19 09:18:50|1130|1129.6|1130.2|1129.8|1130.2|1129.8|1130|1129.6|0
1637313550000|2021-11-19 09:19:10|1130|1129.4|1130.2|1129.6|1130.2|1129.6|1130|1129.4|0
1637313560000|2021-11-19 09:19:20|1130|1129.4|1130|1129.4|1130.2|1129.6|1130|1129.4|0
1637313570000|2021-11-19 09:19:30|1130.2|1129.6|1129.6|1129|1130.2|1129.6|1129.6|1129|2837
1637313580000|2021-11-19 09:19:40|1129.8|1129.2|1129.4|1129|1129.8|1129.2|1129.4|1129|0
1637313590000|2021-11-19 09:19:50|1129.6|1128.8|1129.6|1128.8|1129.6|1129|1129.2|1128.6|2104
1637313600000|2021-11-19 09:20:00|1129.4|1129|1129.8|1129.2|1130|1129.4|1129.4|1129|2277
1637313610000|2021-11-19 09:20:10|1130|1129.4|1130|1129.6|1130|1129.6|1130|1129.2|0
1637313650000|2021-11-19 09:20:50|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|0
1637313660000|2021-11-19 09:21:00|1129.6|1129.4|1130|1129.4|1130|1129.4|1129.6|1129.2|500
1637313670000|2021-11-19 09:21:10||1129.6||1129.6||1129.6||1129.6|1608
1637313680000|2021-11-19 09:21:20|1130.2|1129.4|1130.2|1129.6|1130.2|1129.6|1129.8|1129.4|0
1637313690000|2021-11-19 09:21:30|1130|1129.4|1130|1129.4|1130|1129.4|1129.8|1129.2|0
1637313710000|2021-11-19 09:21:50|1129.8|1129.2|1130.4|1130|1130.4|1130|1129.6|1129.2|1569
1637313720000|2021-11-19 09:22:00|1130.2|1129.6|1130.4|1129.8|1130.4|1129.8|1130.2|1129.6|0
1637313730000|2021-11-19 09:22:10|1130.2||1130.2||1130.2||1130.2||0
1637313740000|2021-11-19 09:22:20|1130|1129.6|1128.6|1128.2|1130.2|1129.6|1128.6|1128|364
1637313750000|2021-11-19 09:22:30|1128.4|1128|1129|1128.4|1129|1128.4|1128.4|1128|227
1637313760000|2021-11-19 09:22:40|1128.8|1128.2|1128.4|1127.8|1128.8|1128.2|1128.4|1127.8|3957
1637313770000|2021-11-19 09:22:50|1128.2|1127.6|1127.4|1126.8|1128.2|1127.6|1127.2|1126.6|4619
1637313790000|2021-11-19 09:23:10|1127.2|1126.6|1126.6|1126|1127.2|1126.6|1126.2|1125.8|489
1637313800000|2021-11-19 09:23:20|1126.4|1125.8|1126.4|1126|1126.6|1126|1126.4|1125.8|0
1637313810000|2021-11-19 09:23:30|1126.2|1125.8|1126|1125.4|1126.4|1126|1125.8|1125.2|799
1637313830000|2021-11-19 09:23:50|1125.8|1125.2|1126.4|1125.4|1126.4|1125.8|1125.6|1125|3550
1637313840000|2021-11-19 09:24:00|1126|1125.2|1125.8|1125.2|1126|1125.2|1125.8|1125.2|0
1637313850000|2021-11-19 09:24:10|1124.8|1124.2|1124|1123.8|1125|1124.6|1123.6|1123.2|22173
1637313860000|2021-11-19 09:24:20|1123.8|1122|1123|1122.4|1123.8|1123.2|1122.6|1122|56485
1637313870000|2021-11-19 09:24:30|1122.8||1122.8||1122.8||1122.6||498
1637313880000|2021-11-19 09:24:40|1123|1122.8|1122.4|1122.2|1123|1122.8|1122.2|1122|21463
1637313890000|2021-11-19 09:24:50|1122.2|1122|1121.4|1121|1122.2|1122|1121.2|1121|12317
1637313900000|2021-11-19 09:25:00|1121.6|1121.2|1122|1121.6|1122|1121.6|1121.6|1121.2|11159
1637313910000|2021-11-19 09:25:10|1122.2|1121.8|1122.2|1121.8|1122.4|1122|1122.2|1121.8|3598
1637313920000|2021-11-19 09:25:20|1122|1121.6|1121.8|1121.4|1122.2|1121.8|1121.8|1121.4|1599
1637313930000|2021-11-19 09:25:30|1121.6|1121.2|1119.2|1118.8|1121.6|1121.2|1119|1118.4|84397
1637313940000|2021-11-19 09:25:40|1119|1118.6|1119|1118.6|1119|1118.8|1118.4|1118|10724
1637313950000|2021-11-19 09:25:50|1119.2|1118.8|1118.8|1118.2|1119.8|1119.6|1118.8|1118.2|5848
1637313960000|2021-11-19 09:26:00|1119|1118.4|1119|1118.6|1119|1118.6|1119|1118.4|0
1637313970000|2021-11-19 09:26:10|1118.8|1118.4|1118.4|1118|1118.8|1118.4|1118.4|1118|4368
1637313980000|2021-11-19 09:26:20|1118.6|1118.2|1118.2|1118|1118.6|1118.2|1118.2|1118|500
1637313990000|2021-11-19 09:26:30|1118|1117.8|1115.6|1115.2|1118|1117.8|1115.2|1115|21501
1637314000000|2021-11-19 09:26:40|1115.4|1115|1112.4|1111.6|1115.4|1115|1112|1111.6|42977
1637314010000|2021-11-19 09:26:50|1112.2|1111.8|1114.2|1113.6|1114.4|1114|1112|1111.6|17753
1637314020000|2021-11-19 09:27:00|1114|1113.4|1113.4|1113|1114|1113.4|1113|1112.6|17468
1637314030000|2021-11-19 09:27:10|1113.2|1112.6|1112.6|1112|1113.6|1113|1112.6|1112|13692
1637314040000|2021-11-19 09:27:20|1112.8|1111.6|1112.4|1112.2|1113|1112.4|1112.4|1111.6|8879
1637314050000|2021-11-19 09:27:30|1112.2|1112|1112.4|1112|1112.6|1112.2|1111.8|1111.4|10257
1637314060000|2021-11-19 09:27:40|1112.6|1112.2|1109.6|1109.2|1112.6|1112.2|1109.4|1108.8|196267
1637314070000|2021-11-19 09:27:50|1109.4|1109.4|1108.8|1108.4|1109.4|1109.4|1108.6|1108.2|28084
1637314080000|2021-11-19 09:28:00|1109|1108.6|1109.2|1108.8|1110|1109.6|1108.8|1108.4|13471
1637314090000|2021-11-19 09:28:10|1109|1109|1110.2|1109.8|1110.8|1110.4|1108.8|1108.4|94725
1637314100000|2021-11-19 09:28:20|1110.4|1110|1113.2|1112.8|1113.6|1113.2|1110.4|1109.8|21929
1637314110000|2021-11-19 09:28:30|1113.4|1112.6|1114|1113.4|1114.2|1113.8|1113.2|1112.6|15870
1637314120000|2021-11-19 09:28:40|1113.8|1113.6|1114.8|1114.2|1115|1114.2|1113.8|1113.6|3646
1637314130000|2021-11-19 09:28:50|1114.6|1113.8|1114.8|1114.2|1115|1114.4|1114.4|1113.8|900
1637314140000|2021-11-19 09:29:00|1115|1114.4|1112.8|1112.4|1115|1114.4|1112.8|1112.2|12372
1637314150000|2021-11-19 09:29:10||1112.2||1112||1112.2||1112|219
1637314160000|2021-11-19 09:29:20|1112.6|1111.8|1111|1110.6|1112.6|1111.8|1110.8|1110.4|6085
1637314170000|2021-11-19 09:29:30|1110.8|1110.2|1110.2|1109.8|1110.8|1110.4|1109.8|1109.2|7636
1637314180000|2021-11-19 09:29:40|1110.4|1109.6|1109.8|1109.6|1110.4|1109.8|1109.8|1109.6|0
1637314190000|2021-11-19 09:29:50|1110|1110.2|1109.4|1109|1110.4|1110.2|1109.4|1109|11809
1637314200000|2021-11-19 09:30:00|1109.6|1109.4|1108.8|1108.4|1110|1109.6|1108.8|1108.2|15874
1637314210000|2021-11-19 09:30:10|1109|1108.6|1109|1108.6|1109|1108.6|1108.6|1108.2|3762
1637314220000|2021-11-19 09:30:20|1108.8|1108.2|1108.6|1108.2|1108.8|1108.6|1108.2|1108|12030
1637314230000|2021-11-19 09:30:30|1108.8|1108|1108.8|1108.4|1109|1108.6|1108.4|1108|4352
1637314240000|2021-11-19 09:30:40|1108.6|1108.2|1108.2|1107.6|1108.6|1108.2|1107.2|1106.6|24940
1637314250000|2021-11-19 09:30:50|1108|1107.8|1108|1107.6|1108.2|1108|1108|1107.6|1305
1637314260000|2021-11-19 09:31:00|1108.2|1107.8|1107.6|1107.2|1108.2|1108|1107.6|1107.2|1797
1637314270000|2021-11-19 09:31:10|1107.8|1107.4|1108|1107.6|1108.2|1108|1107.8|1107.4|3357
1637314280000|2021-11-19 09:31:20|1108.2|1107.4|1108|1107.4|1108.2|1107.4|1108|1107|600
1637314290000|2021-11-19 09:31:30|1107.8|1107.2|1107.6|1107|1107.8|1107.4|1106.6|1106.2|13353
1637314300000|2021-11-19 09:31:40|1107.8|1107.2|1107.2|1106.6|1107.8|1107.6|1107|1106.6|653
1637314310000|2021-11-19 09:31:50|1107|1106.8|1107.2|1106.6|1107.2|1106.8|1107|1106.6|2974
1637314320000|2021-11-19 09:32:00|1107.4|1107|1106.2|1105.8|1107.6|1107.2|1105.6|1105.2|24886
1637314330000|2021-11-19 09:32:10|1106.4|1106.2|1106.6|1106|1107|1106.4|1106.2|1105.8|18303
1637314340000|2021-11-19 09:32:20|1106.4|1106.2|1106.2|1106|1106.4|1106.4|1106|1105.8|6944
1637314350000|2021-11-19 09:32:30|1106.4|1105.8|1106.4|1106|1106.6|1106.2|1106.2|1105.8|20590
1637314360000|2021-11-19 09:32:40|1106.6|1106.2|1106|1105.4|1106.6|1106.4|1105.6|1105.2|10448
1637314370000|2021-11-19 09:32:50|1106.2|1105.6|1106.4|1106.2|1106.6|1106.4|1106.2|1105.6|8618
1637314380000|2021-11-19 09:33:00|1106.6|1106.4|1106.4|1106|1106.6|1106.4|1106.4|1106|1142
1637314390000|2021-11-19 09:33:10|1106.2|1106.2|1106.2|1105.8|1106.2|1106.2|1106.2|1105.6|1077
1637314400000|2021-11-19 09:33:20|1106.4|1106|1106.4|1106.2|1106.6|1106.2|1106|1105.6|4108
1637314410000|2021-11-19 09:33:30|1106.6|1106.4|1107.8|1107.4|1108|1107.8|1106.4|1106.4|7365
1637314420000|2021-11-19 09:33:40|1108|1107.8|1107|1106.8|1108.4|1108|1106.8|1106.4|7300
1637314430000|2021-11-19 09:33:50|1106.8|1106.6|1107.8|1107.4|1108.6|1108.4|1106.6|1106.2|48797
1637314440000|2021-11-19 09:34:00|1108|1107.6|1108|1107.6|1108|1107.6|1107.2|1107|2266
1637314450000|2021-11-19 09:34:10|1107.8|1107.4|1106.2|1105.6|1107.8|1107.4|1106.2|1105.4|22698
1637314460000|2021-11-19 09:34:20|1106|1105.4|1106.8|1106.2|1107|1106.2|1105.8|1105.4|9434
1637314470000|2021-11-19 09:34:30|1107|1106.4|1106.8|1106.2|1107.4|1107|1106.6|1106.2|8897
1637314480000|2021-11-19 09:34:40|1106.6|1106|1105.4|1104.6|1106.6|1106|1105|1104.6|22283
1637314490000|2021-11-19 09:34:50|1105.2|1104.8|1105.4|1104.8|1105.6|1105.4|1105.2|1104.8|13981
1637314500000|2021-11-19 09:35:00|1106|1105.8|1105.2|1105|1106.2|1105.8|1104.8|1104.6|57214
1637314510000|2021-11-19 09:35:10|1105|1104.8|1104.4|1104|1105|1104.8|1104.4|1103.4|29440
1637314520000|2021-11-19 09:35:20|1104.2|1103.6|1104.2|1104|1105.6|1104.6|1103.6|1103.2|72284
1637314530000|2021-11-19 09:35:30|1104.4|1103.8|1104.6|1104.4|1105.2|1104.4|1104|1103.4|29737
1637314540000|2021-11-19 09:35:40|1104.8|1104.6|1106.2|1106|1106.2|1106|1104.8|1104.6|9547
1637314550000|2021-11-19 09:35:50|1106|1105.8|1106.4|1106|1106.4|1106|1106|1105.6|2647
1637314560000|2021-11-19 09:36:00|1106.6|1106.2|1105.8|1105.4|1106.6|1106.2|1105.6|1105.4|1944
1637314570000|2021-11-19 09:36:10|1106.2|1106|1106.2|1106|1106.2|1106|1106|1105.4|2203
1637314580000|2021-11-19 09:36:20|1106.4|1106.2|1107.8|1107.4|1108|1107.6|1106.4|1106.2|12291
1637314590000|2021-11-19 09:36:30|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|1165
1637314600000|2021-11-19 09:36:40|1108|1107.6|1107.2|1106.8|1108.2|1108|1106.8|1106.4|14599
1637314610000|2021-11-19 09:36:50|1107|1106.6|1106.2|1105.6|1107|1106.6|1105.8|1105.4|6047
1637314620000|2021-11-19 09:37:00|1106.4|1105.8|1106.6|1106.4|1106.8|1106.4|1106.4|1105.8|1655
1637314630000|2021-11-19 09:37:10|1106.4|1106.2|1105|1104.6|1106.4|1106.2|1104.8|1104.2|17376
1637314640000|2021-11-19 09:37:20|1105.2|1104.8|1105|1104.8|1105.4|1105|1105|1104.6|2007
1637314650000|2021-11-19 09:37:30|1105.4|1105.2|1105|1104.6|1105.4|1105.2|1105|1104.6|3102
1637314660000|2021-11-19 09:37:40|1105.2|1104.8|1105.4|1105|1105.4|1105.2|1104.8|1104.6|5591
1637314670000|2021-11-19 09:37:50|1105.2|1104.8|1105.2|1104.8|1105.4|1105|1104.8|1104.4|6272
1637314680000|2021-11-19 09:38:00|1105.4|1105|1104.6|1104.4|1105.4|1105|1104.6|1104.4|4198
1637314690000|2021-11-19 09:38:10|1104.4|1104.2|1103.4|1103|1104.4|1104.2|1103.4|1103|62678
1637314810000|2021-11-19 09:40:10|1102.8|1102.2|1103.8|1103.4|1104|1103.8|1102.8|1102|17405
1637314820000|2021-11-19 09:40:20|1104|1103.2|1102|1101.4|1104|1103.6|1102|1101.4|28250
1637314830000|2021-11-19 09:40:30|1102.2|1101.6|1103|1102.6|1103.2|1102.8|1102.2|1101.6|14431
1637314840000|2021-11-19 09:40:40|1103.2|1102.8|1103.8|1103.4|1103.8|1103.4|1103|1102.8|3757
1637314850000|2021-11-19 09:40:50|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1102.8|300
1637314860000|2021-11-19 09:41:00|1103.2|1103.2|1103.4|1103|1104|1103.8|1103.2|1103|7696
1637314870000|2021-11-19 09:41:10|1103.6|1103.2|1104.2|1103.8|1104.6|1104.2|1103.4|1103|26276
1637314880000|2021-11-19 09:41:20|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1103.4|1103|17450
1637314890000|2021-11-19 09:41:30|1104.8|1104.4|1103.8|1103.4|1105.2|1104.8|1103.8|1103.4|3831
1637314900000|2021-11-19 09:41:40|1104|1103.6|1103.8|1103.4|1104.2|1104|1103.8|1103.4|8161
1637314910000|2021-11-19 09:41:50|1104|1103.6|1103.6|1103.2|1104.6|1104.2|1103.2|1103|12679
1637314920000|2021-11-19 09:42:00|1103.4|1103|1102.8|1102.4|1103.6|1103.2|1102.2|1101.8|33441
1637314930000|2021-11-19 09:42:10|1103|1102.6|1102.6|1102.2|1103.2|1102.8|1102.6|1102.2|4247
1637314940000|2021-11-19 09:42:20|1102.4|1102|1105.2|1104.6|1105.4|1104.6|1102.2|1101.6|81797
1637314950000|2021-11-19 09:42:30|1105.4|1105|1105.4|1104.8|1105.8|1105.4|1104.8|1104.6|12830
1637314960000|2021-11-19 09:42:40|1105.2|1105|1105.4|1105|1105.8|1105.4|1105|1104.6|2400
1637314970000|2021-11-19 09:42:50|1105.6|1105.2|1105|1104.6|1105.6|1105.2|1104.8|1104.2|9566
1637314980000|2021-11-19 09:43:00|1105.2|1104.8|1104.8|1104.2|1105.4|1105.2|1104.4|1104|4047
1637314990000|2021-11-19 09:43:10||1104.4||1104.4||1104.4||1104|0
1637315000000|2021-11-19 09:43:20|1104.6|1104.2|1104|1103.6|1104.6|1104.4|1104|1103.4|8836
1637315010000|2021-11-19 09:43:30|1104.2|1103.8|1104|1103.4|1104.4|1104|1104|1103.4|2806
1637315020000|2021-11-19 09:43:40|1103.8|1103.2|1103.6|1103.2|1104|1103.4|1103.6|1103.2|8973
1637315030000|2021-11-19 09:43:50|1103.2|1102.8|1101.6|1101.2|1103.2|1102.8|1101.6|1101.2|40733
1637315040000|2021-11-19 09:44:00|1101.4|1101|1101.4|1100.8|1101.4|1101|1100.6|1100.2|21969
1637315050000|2021-11-19 09:44:10|1101.6|1101|1101.6|1101.4|1101.6|1101.4|1101.2|1101|8709
1637315060000|2021-11-19 09:44:20|1101.8|1101.2|1101.2|1100.8|1101.8|1101.6|1101.2|1100.8|8449
1637315070000|2021-11-19 09:44:30|1101|1100.6|1101.2|1100.8|1101.4|1101|1100.8|1100.4|9670
1637315080000|2021-11-19 09:44:40|1101|1101|1101.2|1100.8|1102|1101.2|1100.6|1100|37913
1637315090000|2021-11-19 09:44:50|1101.4|1101|1102.2|1102|1102.8|1102.2|1101.2|1100.8|24021
1637315100000|2021-11-19 09:45:00|1102.4|1102.2|1103.6|1103.2|1103.8|1103.4|1102.4|1102.2|18422
1637315110000|2021-11-19 09:45:10|1104.2|1103|1104|1103.6|1104.4|1103.8|1103.8|1103|10484
1637315120000|2021-11-19 09:45:20|1103.8|1103.4|1103.6|1102.8|1104|1103.8|1103.6|1102.6|1914
1637315130000|2021-11-19 09:45:30||1103||1103||1103||1103|0
1637315140000|2021-11-19 09:45:40|1103.8|1103.2|1103.2|1102.8|1104.2|1104|1103.2|1102.8|14697
1637315150000|2021-11-19 09:45:50|1102.8|1102.6|1103.2|1102.8|1103.2|1102.8|1102.6|1102.2|9850
1637315160000|2021-11-19 09:46:00|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1102.8|1102.4|745
1637315170000|2021-11-19 09:46:10|1103|1102.6|1103|1102.2|1103.4|1102.8|1102.8|1102|2978
1637315180000|2021-11-19 09:46:20||1102.4||1102.6||1102.8||1102.4|0
1637315190000|2021-11-19 09:46:30|1103.2|1102.8|1104.2|1103.8|1104.4|1103.8|1102.8|1102.6|11219
1637315200000|2021-11-19 09:46:40|1104|1103.6|1103.6|1103|1104|1103.6|1103.2|1103|4081
1637315210000|2021-11-19 09:46:50|1103.8|1103.2|1104.4|1104|1104.8|1104.2|1103.8|1103.2|3543
1637315220000|2021-11-19 09:47:00|1104.2|1103.8|1104.2|1103.8|1104.6|1104.4|1104|1103.8|6614
1637315230000|2021-11-19 09:47:10|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1637315240000|2021-11-19 09:47:20|1104.6|1104.2|1104.4|1104|1104.6|1104.4|1104.4|1104|2948
1637315250000|2021-11-19 09:47:30|1104.2|1103.8|1103.6|1103.2|1104.4|1103.8|1103.4|1103|26290
1637315260000|2021-11-19 09:47:40|1103.4|1103|1104.2|1103.6|1104.2|1104|1103.4|1103|5251
1637315270000|2021-11-19 09:47:50|1104|1103.8|1103.8|1103.2|1104|1103.8|1103.4|1103|5018
1637315280000|2021-11-19 09:48:00|1103.6|1103.6|1103.4|1103|1103.6|1103.6|1103|1102.4|12534
1637315290000|2021-11-19 09:48:10|1103.2|1103.2|1103.8|1103.2|1104.2|1103.8|1103.2|1102.6|17590
1637315300000|2021-11-19 09:48:20|1103.6|1103.4|1103.4|1102.8|1103.8|1103.6|1103.2|1102.8|8272
1637315310000|2021-11-19 09:48:30|1103.2|1103|1103.2|1102.8|1103.6|1103.4|1103|1102.8|10223
1637315320000|2021-11-19 09:48:40|1103|1102.6|1102.8|1102.2|1103|1102.8|1102.6|1102.2|7416
1637315330000|2021-11-19 09:48:50|1102.6|1102|1102|1101.4|1102.8|1102.2|1101.6|1101.2|23326
1637315340000|2021-11-19 09:49:00|1101.8|1101.6|1101.6|1101.2|1102.8|1101.8|1101.4|1101|37906
1637315350000|2021-11-19 09:49:10|1101.8|1101.4|1101.2|1100.8|1102|1101.4|1100.8|1100.4|37196
1637315360000|2021-11-19 09:49:20|1101|1100.6|1100.4|1100|1101.2|1100.8|1100.4|1100|5174
1637315370000|2021-11-19 09:49:30|1100.6|1100.4|1099.2|1098.6|1100.8|1100.4|1099|1098.4|69660
1637315380000|2021-11-19 09:49:40|1099|1098.4|1098.2|1097.8|1099|1098.4|1098|1097.4|41447
1637315390000|2021-11-19 09:49:50|1098|1098|1098.2|1097.8|1098.6|1098.2|1097.8|1097.4|12576
1637315400000|2021-11-19 09:50:00|1098.6|1098|1099.4|1099|1099.6|1099|1098.6|1098|6099
1637315410000|2021-11-19 09:50:10|1098.8|1098.6|1099.2|1099|1099.4|1099.2|1098.8|1098.6|5054
1637315420000|2021-11-19 09:50:20|1099.6|1098.8|1099|1098.6|1099.6|1099.4|1098.6|1098.2|31131
1637315430000|2021-11-19 09:50:30|1098.8|1098.8|1098|1097.6|1099.2|1099|1098|1097.6|6785
1637315440000|2021-11-19 09:50:40|1097.8|1097.4|1098.2|1097.8|1098.4|1098|1097.6|1097|13476
1637315450000|2021-11-19 09:50:50|1098|1097.6|1098.4|1098|1098.4|1098.2|1098|1097.4|7175
1637315460000|2021-11-19 09:51:00|1098.2|1097.8|1097.4|1097|1098.2|1097.8|1097|1096.4|40179
1637315470000|2021-11-19 09:51:10|1097.6|1096.8|1097.6|1097.2|1098|1097.6|1097.4|1096.8|4782
1637315480000|2021-11-19 09:51:20|1097.4|1097|1098.8|1098.2|1098.8|1098.4|1096.8|1096.4|17855
1637315490000|2021-11-19 09:51:30|1099|1098|1099.4|1099|1100|1099.6|1098.8|1098|25929
1637315500000|2021-11-19 09:51:40|1099.2|1098.8|1098.6|1098|1099.2|1099|1098.2|1098|11047
1637315510000|2021-11-19 09:51:50|1098.8|1098.2|1098.6|1098|1099|1098.6|1098.4|1098|6186
1637315520000|2021-11-19 09:52:00|1098.8|1098.2|1098.4|1098|1099|1098.8|1098.4|1098|904
1637315530000|2021-11-19 09:52:10|1098.2|1097.8|1098.8|1098.2|1098.8|1098.4|1098|1097.6|4989
1637315540000|2021-11-19 09:52:20|1098.6|1098|1098.6|1098|1098.6|1098|1097.8|1097.2|34784
1637315550000|2021-11-19 09:52:30|1098.4|1098.2|1099.2|1098.4|1099.4|1098.4|1098.4|1098|3456
1637315560000|2021-11-19 09:52:40|1099|1098.6|1099.2|1098.8|1099.6|1099.2|1099|1098.6|2531
1637315570000|2021-11-19 09:52:50|1099|1098.6|1097.6|1097|1099|1098.6|1097.2|1096.8|14547
1637315580000|2021-11-19 09:53:00|1097.4|1096.8|1097|1096.4|1097.6|1097|1096.6|1096.2|7502
1637315590000|2021-11-19 09:53:10|1096.8|1096.2|1097.6|1097.2|1097.8|1097.6|1096.2|1095.8|26143
1637315600000|2021-11-19 09:53:20|1097.4|1097.4|1098.2|1097.6|1098.4|1098|1097.4|1097.2|6734
1637315610000|2021-11-19 09:53:30|1098||1098||1098.2||1098||0
1637315620000|2021-11-19 09:53:40|1097.8|1097.4|1096.6|1096.2|1097.8|1097.4|1096.6|1096.2|3567
1637315630000|2021-11-19 09:53:50|1097.6|1096|1097.4|1096.8|1097.6|1097.2|1097|1096|27898
1637315640000|2021-11-19 09:54:00|1097.8|1096.6|1097.4|1097|1098|1097.6|1097.4|1096.6|9931
1637315660000|2021-11-19 09:54:20|1097.2|1096.8|1096|1095.6|1097.2|1096.8|1096|1095.6|1862
1637315670000|2021-11-19 09:54:30|1096.2|1095.8|1097.2|1096.8|1097.4|1097.2|1096.2|1095.8|14423
1637315680000|2021-11-19 09:54:40|1097.4|1097|1096.6|1096.2|1097.4|1097|1096.6|1096.2|2938
1637315690000|2021-11-19 09:54:50|1096.8|1096.4|1096.2|1095.8|1096.8|1096.4|1096.2|1095.8|5103
1637315700000|2021-11-19 09:55:00|1096.4|1095.6|1096.4|1096|1096.4|1096|1095.6|1095.2|13784
1637315710000|2021-11-19 09:55:10|1096.2|1095.6|1095.8|1095.2|1096.6|1096.4|1095.8|1095.2|7214
1637315720000|2021-11-19 09:55:20|1095.6|1095.4|1095.4|1095|1096|1095.6|1095.4|1095|648
1637315730000|2021-11-19 09:55:30|1095.2|1095.2|1094.6|1094.2|1095.2|1095.2|1094.2|1093.6|50323
1637315740000|2021-11-19 09:55:40|1094.8|1094.4|1096|1095.4|1096|1095.4|1094.8|1094.4|11307
1637315750000|2021-11-19 09:55:50|1096.2|1095.6|1096|1095.4|1096.6|1096.4|1095.8|1095.4|10076
1637315760000|2021-11-19 09:56:00|1096.2|1095.6|1096.6|1096|1096.6|1096.2|1096|1095.6|4673
1637315770000|2021-11-19 09:56:10|1096.8|1096.2|1096.2|1096|1096.8|1096.4|1096.2|1096|5259
1637315780000|2021-11-19 09:56:20|1096|1095.8|1096|1095.4|1096.2|1096|1096|1095.4|4229
1637315790000|2021-11-19 09:56:30|1095.8|1095.2|1096|1095.4|1096.2|1095.8|1095.6|1095|10995
1637315800000|2021-11-19 09:56:40|1095.8|1095.6|1095.6|1095|1095.8|1095.6|1095.6|1095|1000
1637315810000|2021-11-19 09:56:50|1095.4|1095.2|1095.4|1095|1095.6|1095.4|1095.4|1095|1239
1637315820000|2021-11-19 09:57:00|1095.2|1095.2|1094.4|1094|1095.2|1095.2|1094.4|1094|5721
1637315830000|2021-11-19 09:57:10|1094.6|1094.2|1095.6|1095.4|1095.6|1095.4|1094.4|1094|21236
1637315840000|2021-11-19 09:57:20|1096|1095.6|1094.8|1094.4|1096|1095.6|1094.6|1094.2|18718
1637315850000|2021-11-19 09:57:30|1095|1094.6|1095.2|1094.8|1095.6|1095|1094.8|1094.2|9258
1637315860000|2021-11-19 09:57:40|1095.4|1095|1095.2|1094.6|1095.4|1095|1094.8|1094.6|2035
1637315870000|2021-11-19 09:57:50|1095.4|1094.8|1095.2|1095|1095.4|1095.2|1094.8|1094.4|5164
1637315880000|2021-11-19 09:58:00|1095|1094.6|1094.8|1094.2|1095|1094.6|1094.6|1094.2|4770
1637315890000|2021-11-19 09:58:10|1095.2|1094.4|1095.2|1094.8|1095.4|1095|1094.6|1094.4|15950
1637315900000|2021-11-19 09:58:20|1095|1095|1095|1094.6|1095.2|1095|1094.8|1094.2|3223
1637315910000|2021-11-19 09:58:30|1094.8|1094.4|1094.2|1093.8|1095|1094.4|1094.2|1093.4|12627
1637315920000|2021-11-19 09:58:40|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1093.8|500
1637315930000|2021-11-19 09:58:50|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.8|1094.2|2086
1637315940000|2021-11-19 09:59:00|1095|1094.6|1094.8|1094.4|1095.4|1095|1094.8|1094.4|10581
1637315950000|2021-11-19 09:59:10|1094.6|1094.2|1094.2|1093.8|1094.6|1094.2|1093.6|1093.2|15112
1637315960000|2021-11-19 09:59:20|1094.4|1094|1094.8|1094.4|1094.8|1094.4|1094.4|1094|4192
1637315970000|2021-11-19 09:59:30|1095.4|1094.6|1095.6|1095|1095.8|1095.4|1095|1094.6|7286
1637315980000|2021-11-19 09:59:40|1095.8|1095.2|1096.2|1095.4|1096.2|1095.8|1095.8|1095.2|6097
1637315990000|2021-11-19 09:59:50|1096|1095.6|1096.2|1095.6|1096.2|1096|1095.6|1095.4|17633
1637316000000|2021-11-19 10:00:00|1096|1095.8|1095.8|1095.4|1096|1096|1095.8|1095.4|996
1637316010000|2021-11-19 10:00:10|1095.6|1095.6|1094.6|1094|1095.8|1095.6|1094.6|1094|7999
1637316020000|2021-11-19 10:00:20|1094.8|1094.2|1093.8|1093.4|1094.8|1094.4|1093.8|1093.4|11526
1637316030000|2021-11-19 10:00:30|1093.6|1093.2|1093.8|1093.4|1094|1093.4|1093.2|1092.8|17330
1637316040000|2021-11-19 10:00:40|1094|1093.6|1092.8|1092.6|1094|1093.6|1092.8|1092.6|6996
1637316050000|2021-11-19 10:00:50|1093|1092.8|1093.2|1092.8|1093.2|1093|1093|1092.8|5523
1637316060000|2021-11-19 10:01:00|1093|1093|1092.8|1092.4|1093|1093|1092.6|1092.4|22826
1637316070000|2021-11-19 10:01:10|1092.6|1092.2|1092.2|1091.8|1092.6|1092.2|1091.8|1091.2|30648
1637316080000|2021-11-19 10:01:20|1092|1091.6|1092.2|1091.8|1092.6|1092.2|1092|1091.6|8753
1637316090000|2021-11-19 10:01:30||1091.6||1091.8||1091.8||1091.6|600
1637316100000|2021-11-19 10:01:40|1092.4|1092|1092.4|1092|1092.6|1092.2|1092.2|1091.8|6774
1637316110000|2021-11-19 10:01:50|1092.2|1092.2|1092.4|1092|1092.4|1092.2|1092.2|1092|0
1637316120000|2021-11-19 10:02:00|1092.2|1091.8|1091.2|1090.8|1092.4|1091.8|1091.2|1090.8|19763
1637316130000|2021-11-19 10:02:10|1091|1090.4|1090.8|1090.2|1091|1090.4|1090.8|1090.2|465
1637316140000|2021-11-19 10:02:20||1090.4||1090.4||1090.6||1090.4|134
1637316150000|2021-11-19 10:02:30|1091|1090.8|1090.8|1090.2|1091|1090.8|1090.8|1090.2|17470
1637316160000|2021-11-19 10:02:40|1091|1090.4|1090.8|1090.6|1091|1090.6|1090.6|1090.2|8529
1637316170000|2021-11-19 10:02:50|1090.6|1090.4|1088.4|1088.2|1090.6|1090.4|1088.4|1088|37886
1637316180000|2021-11-19 10:03:00|1088.8|1088.4|1090.2|1089.8|1090.4|1090|1088.8|1088.4|45089
1637316190000|2021-11-19 10:03:10|1090|1089.6|1090.4|1090|1090.4|1090.2|1090|1089.6|8433
1637316200000|2021-11-19 10:03:20|1090.2|1089.8|1090.2|1089.6|1090.4|1090.2|1089.8|1089.4|23552
1637316210000|2021-11-19 10:03:30|1090|1089.4|1088.8|1088.4|1090|1089.4|1088.6|1088.4|18810
1637316220000|2021-11-19 10:03:40|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.2|1088|6754
1637316230000|2021-11-19 10:03:50|1088.2|1087.8|1087.8|1087.4|1088.4|1088|1087.8|1087.2|4949
1637316240000|2021-11-19 10:04:00|1088|1087.6|1088.2|1087.6|1088.2|1087.8|1087.8|1087.6|5554
1637316250000|2021-11-19 10:04:10|1088|1087.4|1086.2|1085.6|1088|1087.4|1086|1085.4|10049
1637316260000|2021-11-19 10:04:20|1086.4|1086.2|1086.4|1085.8|1086.4|1086.2|1085.8|1085.6|17028
1637316270000|2021-11-19 10:04:30|1086.2|1085.6|1083.8|1083.2|1086.2|1085.6|1083.6|1083.2|25843
1637316280000|2021-11-19 10:04:40|1083.6|1083.4|1084.2|1083.6|1084.8|1084.4|1083.6|1083.2|34860
1637316290000|2021-11-19 10:04:50|1084|1083.4|1083.6|1083|1084.2|1083.8|1083.6|1082.8|4540
1637316300000|2021-11-19 10:05:00|1083.8|1083.2|1084|1083.6|1084.4|1084|1083.8|1083.2|11696
1637316310000|2021-11-19 10:05:10|1084.2|1083.8|1083.6|1083.2|1084.4|1084|1082.8|1082.4|39049
1637316320000|2021-11-19 10:05:20|1083.4|1083|1083.6|1083.2|1083.8|1083.6|1083.2|1082.6|20516
1637316330000|2021-11-19 10:05:30|1084.2|1084|1083|1082.6|1084.2|1084|1083|1082.6|24108
1637316340000|2021-11-19 10:05:40|1082.8|1082.4|1082.2|1082|1082.8|1082.4|1082.2|1082|2908
1637316350000|2021-11-19 10:05:50|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|3729
1637316360000|2021-11-19 10:06:00|1082.4|1082|1082.2|1081.8|1082.6|1082.2|1082|1081.6|9816
1637316370000|2021-11-19 10:06:10|1082|1081.6|1082|1081.6|1082.4|1082|1081.4|1081.2|19270
1637316380000|2021-11-19 10:06:20|1081.8|1081.4|1081.4|1080.8|1082.2|1081.8|1081|1080.6|8337
1637316390000|2021-11-19 10:06:30|1081.6|1081|1083.4|1082.8|1083.6|1083.4|1081.6|1081|34044
1637316400000|2021-11-19 10:06:40|1083.6|1083|1083.8|1083.4|1084.4|1083.8|1083|1082.8|23275
1637316410000|2021-11-19 10:06:50|1083.6|1083.2|1082|1081.6|1083.6|1083.2|1082|1081.6|7689
1637316420000|2021-11-19 10:07:00|1081.8|1081.4|1082.2|1081.6|1082.2|1081.6|1081.6|1081|7583
1637316430000|2021-11-19 10:07:10|1082|1081.8|1085.2|1084.6|1087.2|1085.6|1082|1081.8|172223
1637316440000|2021-11-19 10:07:20|1085|1084.8|1085.2|1084.8|1085.4|1085|1084.8|1084.6|2285
1637316450000|2021-11-19 10:07:30|1085|1084.6|1084.6|1084.2|1085.4|1084.8|1084.6|1084.2|17711
1637316460000|2021-11-19 10:07:40|1084.4|1084|1084.8|1084.4|1085|1084.6|1084.2|1083.4|11852
1637316470000|2021-11-19 10:07:50|1084.6|1084.6|1085.2|1084.4|1086|1085.6|1084.6|1084.4|49592
1637316480000|2021-11-19 10:08:00|1085|1084.2|1086|1085.8|1086|1085.8|1084.8|1084.2|5237
1637316490000|2021-11-19 10:08:10|1086.2|1086|1086.2|1085.6|1086.4|1086|1086|1085.6|3460
1637316500000|2021-11-19 10:08:20|1086.4|1085.8|1085.6|1085|1086.4|1086|1085.4|1085|6035
1637316510000|2021-11-19 10:08:30|1085.8|1085.4|1085.4|1085|1085.8|1085.4|1085.4|1085|11627
1637316520000|2021-11-19 10:08:40|1085.2|1084.8|1085.2|1084.8|1085.4|1085|1085|1084.4|11641
1637316530000|2021-11-19 10:08:50|1085|1084.6|1085.2|1084.8|1085.4|1085.2|1084.4|1084|35878
1637316540000|2021-11-19 10:09:00|1085.4|1085|1085.4|1084.8|1085.6|1085.4|1085.4|1084.8|7377
1637316550000|2021-11-19 10:09:10|1085.6|1085|1086|1085.6|1086.2|1086|1085.4|1085|19014
1637316560000|2021-11-19 10:09:20|1085.8|1085.4|1085.8|1085.4|1086.8|1086.6|1085.6|1085|34793
1637316570000|2021-11-19 10:09:30|1085.6|1085.2|1086.6|1086|1086.8|1086|1085|1084.2|25048
1637316580000|2021-11-19 10:09:40|1086.4|1086.2|1085.8|1085.6|1087|1086.6|1085.6|1085.2|20007
1637316590000|2021-11-19 10:09:50|1086|1085.4|1085.8|1085.2|1086|1085.6|1085.6|1085.2|7213
1637316600000|2021-11-19 10:10:00|1085.6|1085.4|1085|1084.6|1086|1085.8|1085|1084.4|46633
1637316610000|2021-11-19 10:10:10|1085.2|1084.8|1084.8|1084.2|1085.2|1085|1084.4|1084.2|7095
1637316620000|2021-11-19 10:10:20|1085|1084.4|1085.2|1084.8|1085.4|1085|1084.8|1084.2|3764
1637316630000|2021-11-19 10:10:30|1085|1084.6|1083|1082.4|1085.2|1084.6|1082.6|1082.2|41006
1637316640000|2021-11-19 10:10:40|1083.4|1082.2|1083.4|1082.6|1083.4|1082.8|1082.6|1082.2|13114
1637316650000|2021-11-19 10:10:50|1083.2|1082.8|1083|1082.6|1083.2|1083|1082.2|1082|24029
1637316660000|2021-11-19 10:11:00|1082.8|1082.2|1082.4|1081.8|1083|1082.4|1081.8|1081.6|20802
1637316670000|2021-11-19 10:11:10|1082.2|1082|1083.6|1083|1083.8|1083.2|1082.2|1082|17694
1637316680000|2021-11-19 10:11:20|1083.4|1082.8|1083.4|1083|1083.6|1083|1083|1082.6|828
1637316690000|2021-11-19 10:11:30|1083.6|1082.8|1083.4|1082.8|1083.6|1083|1083|1082.8|5095
1637316700000|2021-11-19 10:11:40|1083.2|1082.6|1082.6|1082.2|1083.2|1082.6|1081.8|1081.4|38645
1637316710000|2021-11-19 10:11:50|1082.8|1082.4|1082.6|1082|1082.8|1082.6|1082.6|1082|1925
1637316720000|2021-11-19 10:12:00|1082.4|1082.2|1082|1081.2|1082.6|1082.2|1081.4|1081|22160
1637316730000|2021-11-19 10:12:10|1081.8|1081|1081.4|1081|1081.8|1081.2|1081.4|1081|0
1637316740000|2021-11-19 10:12:20|1082.2|1081.2|1082.6|1082|1082.6|1082.2|1082|1081.2|18727
1637316750000|2021-11-19 10:12:30|1082.4|1082.2|1082.6|1082.2|1083|1082.4|1081.8|1081.4|26292
1637316760000|2021-11-19 10:12:40|1082.4|1082|1081.8|1081.6|1082.6|1082.2|1081.8|1081.6|4120
1637316770000|2021-11-19 10:12:50|1081.6|1081.4|1081.2|1080.4|1081.6|1081.4|1081|1080.2|32610
1637316780000|2021-11-19 10:13:00|1081.4|1080.6|1081.4|1080.8|1081.4|1080.8|1081.2|1080.6|3370
1637316790000|2021-11-19 10:13:10|1081.2|1080.6|1081.4|1080.8|1081.4|1081|1081.2|1080.6|1800
1637316800000|2021-11-19 10:13:20|1081.6|1081|1081.4|1081|1081.6|1081.2|1080.4|1080.2|31654
1637316810000|2021-11-19 10:13:30|1081.6|1081.2|1081.8|1081.4|1082|1081.8|1081.6|1081.2|5010
1637316820000|2021-11-19 10:13:40|1081.6|1081.2|1081.8|1081|1081.8|1081.4|1081.4|1081|3077
1637316830000|2021-11-19 10:13:50|1082|1081.2|1082.2|1081.8|1082.4|1082.2|1082|1081.2|1812
1637316840000|2021-11-19 10:14:00|1082.4|1082|1083.4|1083|1083.6|1083|1082.4|1082|3915
1637316850000|2021-11-19 10:14:10|1083.6|1082.8|1084|1083.6|1084.4|1084|1083.6|1082.8|7044
1637316860000|2021-11-19 10:14:20|1084.2|1083.8|1085.2|1085|1085.2|1085|1084.2|1083.8|7455
1637316870000|2021-11-19 10:14:30|1085.4|1084.6|1085|1084.6|1085.6|1084.6|1085|1084.4|1104
1637316880000|2021-11-19 10:14:40|1085.4|1084.8|1086.2|1085.8|1086.2|1086|1085.4|1084.8|5777
1637316890000|2021-11-19 10:14:50|1086|1085.6|1086.4|1086|1086.6|1086|1086|1085.6|1903
1637316900000|2021-11-19 10:15:00|1086.6|1086.2|1086|1085.4|1086.6|1086.2|1085.4|1085|4686
1637316910000|2021-11-19 10:15:10|1085.8|1085.6|1085.8|1085.4|1086|1085.6|1085.6|1085|11708
1637316920000|2021-11-19 10:15:20|1086|1085.2|1086.2|1085.8|1086.4|1086|1086|1085.2|2457
1637316930000|2021-11-19 10:15:30|1086.4|1085.6|1087.6|1087.2|1088.2|1087.6|1086.4|1085.6|17856
1637316940000|2021-11-19 10:15:40|1088|1087.4|1089.6|1088.8|1089.8|1089.2|1088|1087.4|21557
1637316950000|2021-11-19 10:15:50|1089.4|1089|1088.8|1088.2|1089.4|1089|1088.6|1087.8|9081
1637316960000|2021-11-19 10:16:00|1089|1088.4|1090|1089.6|1090|1089.6|1088.8|1088.4|5417
1637316970000|2021-11-19 10:16:10|1090.2|1089.8|1091.4|1090.8|1091.6|1091.2|1090.2|1089.8|11489
1637316980000|2021-11-19 10:16:20|1091.2|1091|1091|1090.8|1092|1091.8|1091|1090.8|14547
1637316990000|2021-11-19 10:16:30|1091.2|1090.6|1092.2|1091.6|1092.2|1092|1091|1090.6|29846
1637317000000|2021-11-19 10:16:40|1092|1091.8|1092.2|1091.6|1092.2|1091.8|1091.8|1091.4|1247
1637317010000|2021-11-19 10:16:50|1092.6|1091.8|1092.6|1092.2|1093|1092.6|1092.4|1091.8|10122
1637317020000|2021-11-19 10:17:00|1092.4|1092|1091.6|1091.2|1092.6|1092.2|1091.4|1091.2|4337
1637317030000|2021-11-19 10:17:10|1091.4|1091|1090.8|1090.4|1091.4|1091|1090.4|1090.2|8910
1637317040000|2021-11-19 10:17:20|1091|1090.6|1091.4|1090.8|1092|1091.2|1090.8|1090.6|3714
1637317050000|2021-11-19 10:17:30|1091.6|1091|1092.2|1091.6|1092.2|1091.8|1091.6|1091|4029
1637317060000|2021-11-19 10:17:40|1092.4|1091.8|1092|1091.4|1092.6|1092.2|1091.6|1091.4|11939
1637317070000|2021-11-19 10:17:50|1092.4|1091.6|1092.6|1092.2|1092.6|1092.2|1092|1091.6|6147
1637317080000|2021-11-19 10:18:00|1092.8|1092.4|1093.8|1093.4|1094|1093.4|1092.8|1092.4|7522
1637317090000|2021-11-19 10:18:10|1093.6|1093.2|1094|1093.6|1094.2|1093.8|1093.4|1092.8|8215
1637317100000|2021-11-19 10:18:20|1093.8|1093.4|1093.2|1092.6|1093.8|1093.6|1092.8|1092.6|7565
1637317110000|2021-11-19 10:18:30|1093.4|1092.8|1094|1093.4|1094|1093.4|1092.8|1092.2|40383
1637317120000|2021-11-19 10:18:40|1094.2|1093.6|1093.2|1093|1094.2|1093.8|1093.2|1092.8|6316
1637317130000|2021-11-19 10:18:50|1093.4|1093.2|1093.6|1093.2|1093.8|1093.6|1093.4|1093|19215
1637317140000|2021-11-19 10:19:00|1094|1093.8|1094.8|1094.2|1095|1094.2|1093.8|1093.2|11628
1637317150000|2021-11-19 10:19:10|1095|1094.4|1095|1094.4|1095.2|1094.4|1094.6|1094.2|8476
1637317160000|2021-11-19 10:19:20|1095.2|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.4|1701
1637317170000|2021-11-19 10:19:30|1095|1095|1096.2|1095.8|1096.4|1095.8|1095|1095|5318
1637317180000|2021-11-19 10:19:40|1096|1095.6|1095.8|1095.2|1096|1095.8|1095.4|1095.2|6268
1637317190000|2021-11-19 10:19:50|1095.6|1095.4|1095|1094.6|1095.6|1095.4|1095|1094.6|6212
1637317200000|2021-11-19 10:20:00|1095.2|1094.8|1093.4|1092.8|1095.4|1094.8|1093|1092.6|18315
1637317210000|2021-11-19 10:20:10|1095|1093|1095.8|1095.4|1097.2|1096|1094.2|1093|117686
1637317220000|2021-11-19 10:20:20|1095.6|1095.2|1094.2|1093.6|1095.8|1095.4|1093.8|1093.2|32172
1637317230000|2021-11-19 10:20:30|1094|1093.8|1093.8|1093.4|1094.2|1093.8|1093.4|1093|12289
1637317240000|2021-11-19 10:20:40|1094.2|1093.6|1096|1095.6|1096.2|1095.6|1094.2|1093.6|12020
1637317250000|2021-11-19 10:20:50|1095.8|1095.4|1095.4|1095|1095.8|1095.6|1095.4|1095|1839
1637317260000|2021-11-19 10:21:00|1095.6|1095.2|1095.8|1095.2|1095.8|1095.2|1095|1094.4|5926
1637317270000|2021-11-19 10:21:10|1095.6|1095|1096|1095.6|1096.2|1095.8|1095.4|1095|6984
1637317280000|2021-11-19 10:21:20|1095.8|1095.4|1095.6|1095.4|1096.2|1095.8|1095.6|1095.2|9577
1637317290000|2021-11-19 10:21:30|1096.2|1095.6|1095.2|1094.8|1096.2|1095.6|1095.2|1094.8|6760
1637317300000|2021-11-19 10:21:40|1095.6|1095|1094.2|1093.6|1095.6|1095|1094|1093.6|3148
1637317310000|2021-11-19 10:21:50|1096.6|1093.8|1094.4|1094|1096.6|1095.2|1094.4|1093.8|57177
1637317320000|2021-11-19 10:22:00|1094.6|1094.2|1094.2|1093.6|1096.4|1095.6|1093.8|1093.4|35552
1637317330000|2021-11-19 10:22:10|1094|1093.8|1093.6|1092.6|1094.2|1094|1092.8|1092.4|4211
1637317340000|2021-11-19 10:22:20|1093.4|1092.8|1093.6|1093.2|1093.8|1093.4|1093.2|1092.8|805
1637317350000|2021-11-19 10:22:30|1093.8|1093|1093.2|1092.6|1094.2|1093.8|1093.2|1092.6|14308
1637317360000|2021-11-19 10:22:40|1093.8|1093|1094.2|1093.4|1095|1094|1093.6|1093|21034
1637317370000|2021-11-19 10:22:50|1093.8|1093.6|1094.2|1093.6|1094.6|1094.2|1093.8|1093.4|6903
1637317380000|2021-11-19 10:23:00|1094.4|1093.4|1094.6|1094|1095|1094.4|1093.6|1093|18319
1637317390000|2021-11-19 10:23:10||1093.8||1093.8||1094||1093.6|0
1637317400000|2021-11-19 10:23:20|1094.4|1094|1093.8|1093.2|1094.4|1094|1093.8|1093.2|2545
1637317410000|2021-11-19 10:23:30|1093.6|1093|1093|1092.2|1093.6|1093|1093|1092|2123
1637317420000|2021-11-19 10:23:40|1093.4|1092.4|1092.6|1092.2|1093.4|1092.8|1092.6|1092.2|2919
1637317430000|2021-11-19 10:23:50|1093|1092.8|1093|1092.4|1093.4|1092.8|1092.6|1091.8|3515
1637317440000|2021-11-19 10:24:00|1092.8|1092.2|1092.6|1092.2|1093|1092.4|1092.6|1092.2|4157
1637317450000|2021-11-19 10:24:10|1092.4|1092|1091.4|1091|1092.4|1092|1091.4|1090.6|12676
1637317460000|2021-11-19 10:24:20|1091.2|1090.8|1091.2|1090.6|1091.2|1090.8|1091.2|1090.4|423
1637317470000|2021-11-19 10:24:30|1091|1090.4|1091.2|1090.8|1091.2|1090.8|1090.8|1090.2|10454
1637317480000|2021-11-19 10:24:40|1091|1090.6|1091.8|1091.2|1092|1091.2|1091|1090.4|9107
1637317490000|2021-11-19 10:24:50|1092|1091.4|1092.6|1091.8|1092.6|1092|1092|1091.4|14692
1637317500000|2021-11-19 10:25:00|1093|1092|1092.4|1092|1093|1092.4|1092.4|1091.8|6500
1637317510000|2021-11-19 10:25:10|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.4|1092|2034
1637317520000|2021-11-19 10:25:20|1093|1092.6|1093.6|1093|1093.8|1093.2|1093|1092.6|5483
1637317530000|2021-11-19 10:25:30||1093.2||1093.2||1093.2||1093.2|12
1637317540000|2021-11-19 10:25:40|1094|1093.4|1093.4|1093|1094.2|1093.6|1093.4|1093|12339
1637317550000|2021-11-19 10:25:50|1093.2|1092.8|1092.4|1092|1093.2|1092.8|1092.4|1092|2815
1637317560000|2021-11-19 10:26:00|1092.6|1092.2|1092.6|1092|1093|1092.6|1092.4|1091.6|2106
1637317570000|2021-11-19 10:26:10|1093|1092.2|1093|1092.2|1093|1092.2|1093|1092|0
1637317580000|2021-11-19 10:26:20|1092.8||1092.8||1093||1092.8||0
1637317590000|2021-11-19 10:26:30|1093|1092|1092.8|1092|1093|1092.2|1092.4|1092|0
1637317600000|2021-11-19 10:26:40|1092.6|1091.8|1092.6|1092.2|1092.8|1092.4|1091.6|1091|12818
1637317610000|2021-11-19 10:26:50|1092.4|1092|1092.6|1092|1092.6|1092|1092.2|1091.4|8001
1637317620000|2021-11-19 10:27:00|1092.8|1092.2|1093|1092.4|1093.2|1092.6|1092.6|1092|7561
1637317630000|2021-11-19 10:27:10|1092.8|1092.2|1093.8|1093.2|1094.2|1093.2|1092.6|1092.2|9190
1637317640000|2021-11-19 10:27:20|1094|1093|1093.8|1093.4|1094.8|1094|1093.8|1093|8793
1637317650000|2021-11-19 10:27:30|1094|1093.6|1094.6|1094|1095|1094.6|1093.8|1093.4|7116
1637317660000|2021-11-19 10:27:40|1094.4|1094.2|1095.4|1095|1096.2|1095.6|1094.4|1094.2|5836
1637317670000|2021-11-19 10:27:50|1095.2|1094.8|1095.4|1094.8|1095.4|1095|1095|1094.6|1484
1637317680000|2021-11-19 10:28:00|1095.2|1094.6|1095.4|1095|1095.8|1095.2|1095.2|1094.6|10165
1637317690000|2021-11-19 10:28:10|1095.8|1095.2|1096|1095.4|1096|1095.6|1095.6|1095|10500
1637317700000|2021-11-19 10:28:20|1096.2|1095.6|1095.8|1095.2|1096.6|1095.8|1095.8|1095.2|1400
1637317710000|2021-11-19 10:28:30|1095.6|1095.4|1096|1095.2|1096|1095.4|1095.6|1095.2|680
1637317720000|2021-11-19 10:28:40|1095.8|1095.4|1095|1094.4|1095.8|1095.4|1095|1094.4|12857
1637317730000|2021-11-19 10:28:50|1094.8|1094.2|1095.2|1094.4|1095.2|1095|1094.8|1093.8|12277
1637317740000|2021-11-19 10:29:00|1095.6|1094.6|1095.6|1094.8|1095.6|1094.8|1095.4|1094.6|0
1637317750000|2021-11-19 10:29:10|1095.4|1094.6|1095|1094.6|1095.4|1094.6|1095|1094.6|1430
1637317760000|2021-11-19 10:29:20|1095.2|1094.2|1094.2|1093.2|1095.2|1094.4|1093.8|1093.2|44398
1637317770000|2021-11-19 10:29:30|1094|1093|1093.4|1092.8|1094|1093|1093.4|1092.8|2000
1637317780000|2021-11-19 10:29:40|1093.6|1093|1093.6|1093.2|1093.8|1093.2|1093.4|1092.8|0
1637317790000|2021-11-19 10:29:50|1093.8|1093.4|1093.8|1093.2|1094.2|1093.6|1093.4|1092.8|12394
1637317800000|2021-11-19 10:30:00|1093.6|1093|1093.4|1093|1093.6|1093.2|1093.4|1092.8|6356
1637317810000|2021-11-19 10:30:10|1093.2|1092.8|1093|1092.4|1093.2|1092.8|1092.8|1092.4|3284
1637317820000|2021-11-19 10:30:20|1092.8|1092.6|1092.8|1092.2|1092.8|1092.6|1092.4|1092|1378
1637317830000|2021-11-19 10:30:30|1092.6|1092.4|1092.8|1092.2|1093|1092.4|1092.6|1092|5094
1637317840000|2021-11-19 10:30:40|1093|1092.4|1093|1092.4|1093.2|1092.8|1093|1092.4|1946
1637317850000|2021-11-19 10:30:50|1093.2|1092.6|1093|1092.6|1093.2|1092.6|1093|1092.6|0
1637317860000|2021-11-19 10:31:00|1093.2|1092.8|1093.4|1092.6|1093.6|1093|1093.2|1092.4|2181
1637317870000|2021-11-19 10:31:10|1093.2|1092.4|1093.2|1092.8|1093.2|1092.8|1092.8|1092.2|1792
1637317880000|2021-11-19 10:31:20|1093.4|1093.2|1094|1093.6|1094|1093.6|1093.4|1093|3438
1637317890000|2021-11-19 10:31:30|1094.2|1093.4|1094.8|1094.2|1095|1094.6|1094|1093.4|4322
1637317900000|2021-11-19 10:31:40|1094.6|1094|1094|1093.4|1094.6|1094|1094|1093.4|475
1637317910000|2021-11-19 10:31:50|1094.4|1093.6|1095.4|1094.6|1095.6|1095|1094.4|1093.6|2618
1637317920000|2021-11-19 10:32:00|1095.8|1094.8|1095.8|1095.4|1096.4|1095.6|1095.4|1094.8|3976
1637317930000|2021-11-19 10:32:10|1095.6|1095.2|1095.6|1095.2|1096.2|1095.8|1095.6|1095.2|1994
1637317940000|2021-11-19 10:32:20|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|2719
1637317950000|2021-11-19 10:32:30|1095|1094.6|1095.2|1094.6|1095.2|1094.6|1094.6|1094.2|2310
1637317960000|2021-11-19 10:32:40|1094.8|1094.4|1094.8|1094.2|1095.2|1094.4|1094.8|1094.2|0
1637317970000|2021-11-19 10:32:50|1094.6|1094.4|1094.8|1094.2|1095.2|1094.8|1094.6|1094.2|5898
1637317980000|2021-11-19 10:33:00|1094.6|1094|1094|1093.4|1094.6|1094|1094|1093.4|5130
1637317990000|2021-11-19 10:33:10|1094.2|1093.6|1092|1091.4|1094.2|1093.8|1092|1091.2|25249
1637318000000|2021-11-19 10:33:20|1091.8|1091.2|1092|1091.6|1092.4|1092|1091.4|1090.8|7511
1637318010000|2021-11-19 10:33:30|1092.2|1091.8|1092|1091.6|1092.2|1092|1092|1091.6|5948
1637318020000|2021-11-19 10:33:40|1092.2|1092|1091.8|1091|1092.2|1092|1091.6|1091|34257
1637318030000|2021-11-19 10:33:50|1092.2|1092|1092.4|1092|1093|1092.2|1091.8|1091|40619
1637318040000|2021-11-19 10:34:00|1092|1091.8|1093|1092.6|1093.2|1092.6|1092|1091.6|35894
1637318050000|2021-11-19 10:34:10|1093.2|1092.8|1092.6|1092.2|1093.6|1093.2|1092.4|1092|7847
1637318060000|2021-11-19 10:34:20|1092.8|1092|1093.6|1092.8|1093.6|1092.8|1092.8|1092|641
1637318070000|2021-11-19 10:34:30|1093.4|1093|1093.2|1092.4|1093.4|1093|1093.2|1092.4|0
1637318080000|2021-11-19 10:34:40|1093|1092.6|1092.4|1092|1093|1092.6|1092.4|1092|5547
1637318090000|2021-11-19 10:34:50|1092.6|1092.2|1092.8|1092.2|1093.2|1092.6|1092.4|1092|6557
1637318100000|2021-11-19 10:35:00|1092.6|1092|1091.8|1091.2|1092.6|1092|1091.4|1091|1008
1637318110000|2021-11-19 10:35:10|1092.2|1091.4|1092.4|1092|1093|1092.4|1091.8|1091.4|11276
1637318120000|2021-11-19 10:35:20|1092.2|1091.8|1091.4|1091|1092.2|1091.8|1091.4|1091|2978
1637318130000|2021-11-19 10:35:30|1091.2|1091.2|1092.4|1091.8|1092.6|1091.8|1091.2|1091.2|6322
1637318140000|2021-11-19 10:35:40||1091.6||1091.8||1091.8||1091.6|820
1637318150000|2021-11-19 10:35:50|1092.2|1091.6|1092.2|1091.6|1092.2|1091.8|1092.2|1091.6|0
1637318160000|2021-11-19 10:36:00|1092.4|1091.8|1092.4|1091.8|1092.8|1092.2|1092.4|1091.8|6278
1637318170000|2021-11-19 10:36:10|1092.6|1092|1092.8|1092.2|1092.8|1092.2|1092.6|1092|354
1637318180000|2021-11-19 10:36:20|1092.6|1092|1092.6|1092|1092.8|1092.2|1092.6|1092|0
1637318190000|2021-11-19 10:36:30|1092.4|1092.2|1093.4|1092.8|1093.4|1092.8|1092.2|1091.8|4746
1637318200000|2021-11-19 10:36:40|1093.6|1093|1093.2|1092.8|1093.6|1093|1093.2|1092.8|0
1637318210000|2021-11-19 10:36:50|1093|1092.6|1093.2|1092.6|1093.2|1093|1092.8|1092.2|4939
1637318220000|2021-11-19 10:37:00|1093.4|1092.8|1093.4|1093|1093.8|1093.2|1093.2|1092.8|1269
1637318230000|2021-11-19 10:37:10|1093.2|1092.8|1093.4|1092.8|1093.4|1093|1093.2|1092.6|1400
1637318240000|2021-11-19 10:37:20|1093.2|1092.6|1092.8|1092.2|1093.4|1092.8|1092.6|1092.2|5396
1637318250000|2021-11-19 10:37:30|1092.6|1092.4|1093.6|1092.8|1093.6|1092.8|1092.6|1092.2|1291
1637318260000|2021-11-19 10:37:40|1093.4|1092.6|1092.4|1092|1093.4|1092.8|1092.4|1092|5900
1637318270000|2021-11-19 10:37:50|1092.2||1092.2||1092.4||1092.2||37588
1637318280000|2021-11-19 10:38:00|1092|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.8|2521
1637318290000|2021-11-19 10:38:10|1092|1091.6|1091.6|1091.2|1092|1091.6|1091.6|1091|7309
1637318300000|2021-11-19 10:38:20|1091.4|1091|1091|1090.4|1091.4|1091.2|1091|1090.4|1740
1637318310000|2021-11-19 10:38:30|1091.4|1090.6|1091.6|1091|1091.6|1091|1091.4|1090.6|2922
1637318320000|2021-11-19 10:38:40|1092|1091.2|1092|1091.4|1092|1091.8|1091.8|1091.2|5168
1637318330000|2021-11-19 10:38:50|1092.2||1092||1092.2||1092||0
1637318340000|2021-11-19 10:39:00|1092.2|1091.2|1092.2|1091.6|1092.2|1091.6|1092.2|1091.2|0
1637318350000|2021-11-19 10:39:10|1092|1091.4|1092.6|1092|1092.8|1092|1092|1091.4|1360
1637318360000|2021-11-19 10:39:20|1092.8|1092.2|1092.8|1092.4|1093.2|1092.8|1092.8|1092|2517
1637318370000|2021-11-19 10:39:30|1093.2|1092.6|1093.8|1093.2|1094|1093.4|1093.2|1092.6|11021
1637318380000|2021-11-19 10:39:40|1093.6|1093|1094|1093.4|1094|1093.8|1093.4|1093|6142
1637318390000|2021-11-19 10:39:50|1093.8||1093.8||1093.8||1093.8||0
1637318400000|2021-11-19 10:40:00|1094|1093.6|1094.4|1093.8|1095|1094.4|1093.6|1093.4|12099
1637318410000|2021-11-19 10:40:10|1094.2|1093.6|1093|1092.2|1094.2|1093.6|1093|1092.2|1000
1637318420000|2021-11-19 10:40:20|1092.8|1092.4|1092.8|1092.2|1093.8|1093|1092.4|1092|24430
1637318430000|2021-11-19 10:40:30|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|0
1637318440000|2021-11-19 10:40:40|1092.8|1092.4|1093|1092.4|1093|1092.8|1092.4|1092.2|7874
1637318450000|2021-11-19 10:40:50|1093.2|1092.6|1093|1092.6|1093.4|1092.6|1092.8|1092.4|3079
1637318460000|2021-11-19 10:41:00|1092.8|1092.8|1093.6|1093.2|1093.8|1093.2|1092.8|1092.8|1036
1637318470000|2021-11-19 10:41:10|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|823
1637318480000|2021-11-19 10:41:20|1094.2|1093.8|1094.2|1093.8|1094.4|1094.2|1094|1093.4|4952
1637318490000|2021-11-19 10:41:30|1094|1093.4|1094|1093.4|1094.2|1093.4|1094|1093.2|5000
1637318500000|2021-11-19 10:41:40|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1093.8|1093.4|529
1637318510000|2021-11-19 10:41:50|1093.8|1093.6|1094|1093.4|1094|1093.6|1093.8|1093.4|0
1637318520000|2021-11-19 10:42:00|1093.8|1093.6|1094.6|1094|1094.8|1094.4|1093.8|1093.4|5952
1637318530000|2021-11-19 10:42:10|1094.4|1093.6|1094.2|1093.8|1094.8|1094.4|1094.2|1093.6|13825
1637318540000|2021-11-19 10:42:20|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.4|565
1637318550000|2021-11-19 10:42:30|1094.4|1094|1094.6|1094|1094.6|1094|1094.4|1094|828
1637318560000|2021-11-19 10:42:40|1094.8|1094.2|1095|1094.6|1095|1094.6|1094.8|1094.2|1023
1637318570000|2021-11-19 10:42:50|1094.8|1094.4|1094.6|1094|1094.8|1094.6|1094.4|1093.6|1708
1637318580000|2021-11-19 10:43:00|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|903
1637318590000|2021-11-19 10:43:10|1094.6|1094|1094.6|1094|1095|1094.6|1094.4|1093.8|6239
1637318600000|2021-11-19 10:43:20|1094.8|1094.2|1094|1093.4|1094.8|1094.2|1093.8|1093.2|3421
1637318610000|2021-11-19 10:43:30|1093.8|1093.2|1093.2|1092.6|1093.8|1093.2|1093.2|1092.6|3371
1637318620000|2021-11-19 10:43:40|1093|1093.2|1093|1092.2|1093.4|1093.2|1093|1092.2|9731
1637318630000|2021-11-19 10:43:50||1092.4||1092.4||1092.4||1092.4|0
1637318640000|2021-11-19 10:44:00|1092.8|1092.2|1092.2|1091.6|1092.8|1092.2|1092.2|1091.6|1329
1637318650000|2021-11-19 10:44:10|1092|1091.8|1092|1091.4|1092.2|1091.8|1091.6|1091.2|7126
1637318670000|2021-11-19 10:44:30|1092.2|1091.6|1092.2|1091.8|1092.4|1092|1091.2|1090.8|16066
1637318680000|2021-11-19 10:44:40|1092.4|1092|1092.8|1092.4|1092.8|1092.4|1092.2|1091.8|1340
1637318690000|2021-11-19 10:44:50|1093.2|1092.2|1092.8|1092.4|1093.2|1092.6|1092.8|1092.2|3200
1637318700000|2021-11-19 10:45:00|1092.6|1092.2|1092.6|1092.2|1092.8|1092.2|1092|1091.8|13015
1637318710000|2021-11-19 10:45:10|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|263
1637318730000|2021-11-19 10:45:30|1092.8|1092.4|1092.6|1092|1093|1092.8|1092.4|1092|20681
1637318740000|2021-11-19 10:45:40|1092.8|1092.2|1093.2|1092.6|1093.4|1093|1092.6|1092|7819
1637318750000|2021-11-19 10:45:50|1093|1092.4|1093|1092.6|1093.2|1092.6|1092.8|1092.4|4707
1637318760000|2021-11-19 10:46:00|1093.2|1092.8|1093.8|1093.2|1093.8|1093.2|1092.8|1092.6|14808
1637318770000|2021-11-19 10:46:10|1094|1093.4|1094.6|1094.2|1095|1094.4|1094|1093.4|5221
1637318780000|2021-11-19 10:46:20|1094.8|1094.4|1094.4|1093.8|1094.8|1094.4|1094.4|1093.8|2675
1637318790000|2021-11-19 10:46:30|1094.2|1093.6|1093.6|1093.2|1094.2|1093.8|1093.2|1093|10250
1637318800000|2021-11-19 10:46:40|1093.8|1093|1093.4|1093|1093.8|1093.2|1093.4|1093|1558
1637318810000|2021-11-19 10:46:50|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1637318820000|2021-11-19 10:47:00|1093|1092.6|1093.2|1092.8|1093.4|1093|1093|1092.6|7014
1637318830000|2021-11-19 10:47:10|1093.4|1092.6|1092.8|1092.2|1093.4|1093|1092.4|1092|4130
1637318840000|2021-11-19 10:47:20|1092.6||1092.6||1092.8||1092.6||0
1637318850000|2021-11-19 10:47:30|1092.8|1092.4|1093.2|1092.4|1093.2|1092.8|1092.6|1092.2|10101
1637318860000|2021-11-19 10:47:40|1093|1092.6|1093|1092.4|1093|1092.6|1092.6|1092.4|2995
1637318870000|2021-11-19 10:47:50|1092.8|1092.6|1092.8|1092.2|1093|1092.6|1092.4|1092|4257
1637318880000|2021-11-19 10:48:00|1093|1092.4|1093|1092.4|1093|1092.8|1092.8|1092.4|0
1637318890000|2021-11-19 10:48:10|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|500
1637318900000|2021-11-19 10:48:20|1092.8|1092.4|1094|1093.6|1094|1093.6|1092.8|1092.4|6000
1637318910000|2021-11-19 10:48:30|1093.8|1093.4|1094|1093.6|1094.4|1093.8|1093.6|1093.4|5499
1637318920000|2021-11-19 10:48:40|1093.8|1093.8|1094.2|1093.8|1094.2|1093.8|1093.8|1093.6|4378
1637318930000|2021-11-19 10:48:50|1094.4|1094|1094.8|1094.2|1094.8|1094.2|1094|1093.6|5908
1637318940000|2021-11-19 10:49:00|1094.6|1094|1094|1093.4|1094.6|1094|1093.2|1092.8|35540
1637318950000|2021-11-19 10:49:10|1093.8|1093.2|1094|1093.4|1094.4|1094|1093.6|1093.2|15990
1637318960000|2021-11-19 10:49:20|1093.8|1093.6|1093.4|1092.8|1094.2|1093.6|1093.4|1092.8|13630
1637318970000|2021-11-19 10:49:30|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.6|1093|659
1637318980000|2021-11-19 10:49:40|1093.4|1093|1093.2|1092.6|1093.6|1093.2|1092.8|1092.4|3164
1637318990000|2021-11-19 10:49:50|1093.4|1092.8|1093.6|1093.2|1093.6|1093.2|1092.8|1092.6|9003
1637319000000|2021-11-19 10:50:00|1093.4|1093|1094|1093.4|1094.2|1093.8|1092.8|1092.4|41068
1637319010000|2021-11-19 10:50:10|1093.8|1093.2|1093.4|1093|1094|1093.6|1093.4|1093|8831
1637319020000|2021-11-19 10:50:20|1093.2|1092.8|1092.6|1092.2|1093.6|1093.2|1092.4|1092.2|10132
1637319030000|2021-11-19 10:50:30|1092.8|1092.4|1092.4|1092|1093|1092.6|1092.2|1092|8498
1637319040000|2021-11-19 10:50:40|1092.2|1091.8|1092.4|1092.2|1092.4|1092.2|1091.8|1091.4|34633
1637319050000|2021-11-19 10:50:50|1092.2|1092|1092.4|1092|1092.4|1092.2|1092|1091.8|16023
1637319060000|2021-11-19 10:51:00|1092.2|1092.2|1092.2|1091.8|1092.6|1092.2|1092|1091.6|30357
1637319070000|2021-11-19 10:51:10|1092|1092|1092|1091.8|1092.2|1092|1091.8|1091.6|25715
1637319080000|2021-11-19 10:51:20|1092.2|1092|1092.8|1092.2|1092.8|1092.4|1092|1091.6|8912
1637319090000|2021-11-19 10:51:30|1092.6|1092.4|1092.4|1092|1092.8|1092.4|1092.4|1092|596
1637319100000|2021-11-19 10:51:40|1092.2|1091.8|1092.4|1092|1092.6|1092|1091.8|1091.4|12134
1637319110000|2021-11-19 10:51:50|1092.6|1092.2|1092.4|1092|1092.8|1092.4|1092.2|1091.8|16119
1637319120000|2021-11-19 10:52:00|1092.6|1092.2|1093|1092.4|1093|1092.4|1092.6|1092.2|0
1637319130000|2021-11-19 10:52:10|1092.8|1092.6|1092.8|1092.4|1093.2|1092.8|1092.6|1092.2|15367
1637319140000|2021-11-19 10:52:20|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|3747
1637319150000|2021-11-19 10:52:30|1092.2|1091.8|1092.8|1092.4|1092.8|1092.4|1092|1091.8|4574
1637319160000|2021-11-19 10:52:40|1093|1092.6|1092.6|1092.2|1093|1092.6|1092.4|1092.2|6212
1637319170000|2021-11-19 10:52:50|1092.4|1092|1092|1091.6|1092.4|1092.2|1091.8|1091.6|25983
1637319180000|2021-11-19 10:53:00|1092.2|1091.8|1092.8|1092.4|1093|1092.6|1092|1091.8|13790
1637319190000|2021-11-19 10:53:10|1092.6|1092.2|1092.2|1091.8|1092.8|1092.4|1092.2|1091.8|8103
1637319200000|2021-11-19 10:53:20||1092||1092||1092||1091.8|6859
1637319210000|2021-11-19 10:53:30|1092|1091.8|1091.8|1091.4|1092|1092|1091.6|1091.4|47224
1637319220000|2021-11-19 10:53:40|1092|1091.8|1092.4|1092|1092.4|1092|1091.4|1091|19352
1637319230000|2021-11-19 10:53:50|1092.2|1091.8|1091.4|1091|1092.2|1091.8|1091.4|1091|6874
1637319240000|2021-11-19 10:54:00|1091.2|1091.2|1090.4|1090.2|1091.4|1091.2|1090.4|1090.2|35522
1637319250000|2021-11-19 10:54:10|1090.2|1090|1090.8|1090.4|1091|1090.6|1090|1089.6|55030
1637319260000|2021-11-19 10:54:20|1090.6|1090.6|1090.6|1090.2|1091.4|1091|1090.6|1090.2|17809
1637319270000|2021-11-19 10:54:30|1090.8|1090.4|1090.4|1090|1091|1090.6|1090.4|1090|14962
1637319280000|2021-11-19 10:54:40|1090.2|1089.8|1091.6|1091.2|1091.8|1091.2|1090.2|1089.8|38082
1637319290000|2021-11-19 10:54:50|1091.4|1091|1091.2|1090.8|1091.6|1091|1091|1090.6|4711
1637319300000|2021-11-19 10:55:00|1091|1090.6|1090.6|1090.2|1091.2|1090.6|1090.6|1090.2|3668
1637319310000|2021-11-19 10:55:10|1090.4|1090|1090.2|1090|1090.4|1090|1089.8|1089.4|5245
1637319320000|2021-11-19 10:55:20|1090|1089.8|1090.2|1090|1090.2|1090|1090|1089.8|12498
1637319330000|2021-11-19 10:55:30|1090|1089.8|1090.6|1090.2|1090.6|1090.4|1090|1089.8|4612
1637319340000|2021-11-19 10:55:40|1090.4|1090.4|1089.8|1089.6|1090.4|1090.4|1089.8|1089.4|6282
1637319350000|2021-11-19 10:55:50|1090.2|1089.4|1090.6|1090.2|1090.6|1090.2|1089.8|1089.4|12989
1637319360000|2021-11-19 10:56:00|1090.4|1089.8|1090|1089.6|1090.4|1090|1090|1089.6|13530
1637319370000|2021-11-19 10:56:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.6|1089.4|8375
1637319380000|2021-11-19 10:56:20|1089.6|1089.2|1089.6|1089.4|1089.6|1089.4|1089.4|1089.2|8360
1637319390000|2021-11-19 10:56:30|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|6416
1637319400000|2021-11-19 10:56:40|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|15412
1637319410000|2021-11-19 10:56:50|1090.4|1090|1090.8|1090.2|1091.2|1090.8|1090.4|1090|22090
1637319420000|2021-11-19 10:57:00|1090.6||1090.6||1090.8||1090.6||23
1637319430000|2021-11-19 10:57:10|1090.4|1090|1090.4|1090|1090.6|1090|1090.4|1090|2675
1637319440000|2021-11-19 10:57:20|1090.2|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1089.8|11897
1637319450000|2021-11-19 10:57:30|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|4595
1637319460000|2021-11-19 10:57:40|1089.8|1089.4|1089.2|1089|1089.8|1089.6|1089.2|1089|17982
1637319470000|2021-11-19 10:57:50|1089.4|1088.8|1089.6|1089.2|1089.6|1089.2|1089.4|1088.8|7804
1637319480000|2021-11-19 10:58:00|1089.4|1088.8|1089|1088.8|1089.4|1088.8|1089|1088.6|12598
1637319490000|2021-11-19 10:58:10|1088.8|1088.6|1089|1088.8|1089|1088.8|1088|1087.6|22863
1637319500000|2021-11-19 10:58:20|1088.8|1088.6|1088.8|1088.6|1089|1088.6|1088.6|1088.4|9433
1637319510000|2021-11-19 10:58:30|1089|1088.8|1088.4|1088|1089.2|1089|1088.4|1088|14401
1637319520000|2021-11-19 10:58:40|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.2|1088|4550
1637319530000|2021-11-19 10:58:50|1088.6||1088.8||1088.8||1088.6||175
1637319540000|2021-11-19 10:59:00|1089|1088.6|1088.8|1088.6|1089|1088.6|1088.8|1088.4|3418
1637319550000|2021-11-19 10:59:10|1088.6|1088.4|1089.4|1089.2|1089.4|1089.2|1088.6|1088.4|11078
1637319560000|2021-11-19 10:59:20|1089.2|1089|1089.4|1089|1089.4|1089|1089|1088.8|11920
1637319570000|2021-11-19 10:59:30|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|1225
1637319580000|2021-11-19 10:59:40|1089.2|1088.8|1089.2|1088.8|1089.4|1089|1089.2|1088.8|169
1637319590000|2021-11-19 10:59:50|1089|1088.6|1089|1088.8|1089|1088.8|1088.6|1088.2|12519
1637319600000|2021-11-19 11:00:00|1089.2|1089|1089.4|1089|1089.4|1089|1089.2|1088.8|7957
1637319610000|2021-11-19 11:00:10|1089.8|1089.2|1090.4|1089.8|1090.4|1089.8|1089.6|1089.2|3360
1637319620000|2021-11-19 11:00:20|1090.2|1090|1091|1090.6|1091|1090.6|1090.2|1090|3711
1637319630000|2021-11-19 11:00:30|1091.2|1090.8|1092.2|1091.8|1092.8|1092.4|1091.2|1090.8|12101
1637319640000|2021-11-19 11:00:40|1092.4|1092|1092.6|1092|1092.6|1092|1092|1091.6|1712
1637319650000|2021-11-19 11:00:50|1092.8|1092.2|1093.8|1093.2|1093.8|1093.4|1092.8|1092.2|4243
1637319660000|2021-11-19 11:01:00|1093.6|1093.4|1093.6|1093.2|1093.8|1093.6|1093.4|1093|1410
1637319670000|2021-11-19 11:01:10|1093.8|1092.8|1093.2|1092.8|1093.8|1093|1092.8|1092.4|12339
1637319680000|2021-11-19 11:01:20|1093|1093|1092.6|1092.2|1093.2|1093|1092.6|1092.2|3502
1637319690000|2021-11-19 11:01:30|1092.8|1092.4|1092.4|1092|1092.8|1092.4|1092.4|1092|2244
1637319700000|2021-11-19 11:01:40|1092.2|1092.2|1092|1091.6|1092.2|1092.2|1091.6|1091|10832
1637319710000|2021-11-19 11:01:50|||||||||14
1637319720000|2021-11-19 11:02:00|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.6|1091.2|1416
1637319730000|2021-11-19 11:02:10|1092.2|1091.8|1092.2|1091.6|1092.2|1092|1092.2|1091.6|945
1637319740000|2021-11-19 11:02:20|1092|1091.4|1091.4|1091|1092|1091.4|1091.4|1091|7009
1637319760000|2021-11-19 11:02:40|1091.2|1090.8|1091.6|1091|1092|1091.8|1091.2|1090.8|7644
1637319770000|2021-11-19 11:02:50|1091.8|1091.2|1092|1091.4|1092|1091.4|1091.8|1091.2|774
1637319780000|2021-11-19 11:03:00|1092.2|1091.6|1092.8|1092.4|1092.8|1092.4|1092.2|1091.6|3028
1637319790000|2021-11-19 11:03:10|1093|1092.6|1093.2|1092.6|1093.2|1093|1092.8|1092.2|12898
1637319800000|2021-11-19 11:03:20||1092.8||1092.8||1092.8||1092.8|0
1637319810000|2021-11-19 11:03:30|1093.4|1093|1094|1093.4|1094.2|1094|1093.4|1092.8|6676
1637319820000|2021-11-19 11:03:40|1093.8|1093.2|1093.6|1093.2|1094|1093.2|1093.6|1093|2933
1637319830000|2021-11-19 11:03:50|1094.6|1093.4|1094.8|1094.4|1094.8|1094.4|1094|1093.4|19666
1637319840000|2021-11-19 11:04:00|1094.6|1094.2|1094.8|1094.2|1094.8|1094.4|1094.4|1093.8|500
1637319850000|2021-11-19 11:04:10|1094.6|1094|1095|1094.6|1095|1094.6|1094|1093.6|17954
1637319860000|2021-11-19 11:04:20|1095.2|1094.8|1095.4|1095|1096|1095.6|1095.2|1094.8|8286
1637319870000|2021-11-19 11:04:30|1095.2|1094.8|1095.4|1094.8|1095.4|1094.8|1095|1094.4|3848
1637319890000|2021-11-19 11:04:50|1095.2|1094.6|1095|1094.6|1095.2|1094.8|1094.8|1094.4|4112
1637319900000|2021-11-19 11:05:00|1094.8|1094.4|1093.8|1093.4|1094.8|1094.6|1093.8|1093.4|8041
1637319910000|2021-11-19 11:05:10|1094|1093.6|1094|1093.6|1094.2|1093.8|1093.8|1093.4|2321
1637319920000|2021-11-19 11:05:20|1093.8|1093.4|1094|1093.4|1094.2|1093.8|1093.8|1093.4|5906
1637319930000|2021-11-19 11:05:30|1093.8|1093.6|1093.8|1093.4|1093.8|1093.8|1093.6|1093.2|1472
1637319940000|2021-11-19 11:05:40|1094|1093.6|1093|1092.6|1094|1093.6|1093|1092.4|17966
1637319950000|2021-11-19 11:05:50|1093.2|1092.8|1093.6|1093|1093.6|1093|1093.2|1092.6|599
1637319960000|2021-11-19 11:06:00|1093.4|1092.8|1092.8|1092.2|1093.6|1093|1092.4|1092|5775
1637319970000|2021-11-19 11:06:10|1092.6|1092|1092.6|1092.2|1092.8|1092.2|1092.4|1092|1800
1637319980000|2021-11-19 11:06:20|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.2|2000
1637319990000|2021-11-19 11:06:30|1092.8|1092.8|1092.8|1092.2|1092.8|1092.8|1092.8|1092.2|2142
1637320000000|2021-11-19 11:06:40||1092.4||1092.4||1092.4||1092.4|0
1637320010000|2021-11-19 11:06:50|1093|1092.6|1093.6|1093|1093.8|1093.4|1093|1092.6|3405
1637320020000|2021-11-19 11:07:00||1093.2||1093||1093.2||1093|0
1637320030000|2021-11-19 11:07:10|1093.4|1092.8|1092.4|1091.8|1093.4|1092.8|1092.2|1091.6|19221
1637320040000|2021-11-19 11:07:20|1092.2|1091.6|1092|1091.4|1092.2|1091.6|1092|1091.4|519
1637320050000|2021-11-19 11:07:30|1091.8|1091.2|1091.2|1091|1091.8|1091.2|1091.2|1090.8|1007
1637320060000|2021-11-19 11:07:40|1091.4|1090.8|1091.2|1090.6|1091.4|1090.8|1090.8|1090.4|1306
1637320070000|2021-11-19 11:07:50|1091|1090.4|1090.4|1090|1091|1090.6|1090.4|1090|4865
1637320080000|2021-11-19 11:08:00|1090.2|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.4|3253
1637320090000|2021-11-19 11:08:10|1090.4|1090|1090.6|1090.2|1090.6|1090.4|1090.4|1090|186
1637320100000|2021-11-19 11:08:20|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.6|572
1637320110000|2021-11-19 11:08:30|1090.4|1089.6|1090.6|1090.2|1090.6|1090.2|1090.4|1089.6|1424
1637320120000|2021-11-19 11:08:40|1090.4|1090|1090.4|1089.8|1090.4|1090|1090|1089.6|2207
1637320130000|2021-11-19 11:08:50|1090.6|1090|1091|1090.6|1091|1090.6|1090.6|1090|653
1637320140000|2021-11-19 11:09:00|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.2|500
1637320150000|2021-11-19 11:09:10|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.2|1246
1637320160000|2021-11-19 11:09:20|1091.2|1090.8|1090.6|1090|1091.4|1091|1090.6|1090|797
1637320170000|2021-11-19 11:09:30|1090.8|1090.2|1090.8|1090.4|1091|1090.6|1090.6|1090.2|1027
1637320180000|2021-11-19 11:09:40|1091|1090.6|1090.6|1090.2|1091.4|1091|1090.6|1090.2|3714
1637320190000|2021-11-19 11:09:50|1090.8|1090|1090.4|1090|1090.8|1090|1090.2|1089.8|500
1637320200000|2021-11-19 11:10:00|1090.2|1089.8|1090.6|1090.2|1090.6|1090.2|1090|1089.4|4591
1637320210000|2021-11-19 11:10:10|1090.4|1090|1090|1089.6|1090.4|1090|1090|1089.6|7894
1637320220000|2021-11-19 11:10:20|1090.2||1090.2||1090.2||1090.2||0
1637320230000|2021-11-19 11:10:30|1090.4|1089.8|1090.6|1090|1090.8|1090.4|1090.4|1089.8|429
1637320240000|2021-11-19 11:10:40|1090.4||1090.6||1090.6||1090.4||0
1637320250000|2021-11-19 11:10:50|1090.4|1089.6|1090.2|1089.6|1090.4|1089.6|1090|1089.6|497
1637320260000|2021-11-19 11:11:00|1090||1090||1090.2||1090||0
1637320270000|2021-11-19 11:11:10|1090.2|1089.8|1090.6|1090|1090.6|1090|1090.2|1089.8|1460
1637320280000|2021-11-19 11:11:20|1090.4|1090.2|1090.6|1090|1090.6|1090.4|1090.4|1090|500
1637320290000|2021-11-19 11:11:30|1090.8|1090.2|1091|1090.6|1091.2|1090.8|1090.8|1090.2|1059
1637320300000|2021-11-19 11:11:40|1091.2|1090.8|1091.2|1090.6|1091.2|1091|1091.2|1090.6|782
1637320310000|2021-11-19 11:11:50|1091|1090.8|1091.2|1090.8|1091.2|1091|1091|1090.6|1072
1637320320000|2021-11-19 11:12:00|1091|1090.6|1091|1090.8|1091.2|1090.8|1091|1090.6|2123
1637320330000|2021-11-19 11:12:10|1090.6|1090.6|1091|1090.4|1091|1090.8|1090.6|1090.2|6388
1637320340000|2021-11-19 11:12:20|1091.4|1090.6|1091.2|1090.8|1091.4|1090.8|1091.2|1090.6|4500
1637320350000|2021-11-19 11:12:30|1091|1090.6|1091|1090.4|1091|1090.6|1091|1090.4|0
1637320360000|2021-11-19 11:12:40|1090.8|1090.2|1090.2|1090|1090.8|1090.4|1090.2|1090|1306
1637320370000|2021-11-19 11:12:50|1090|1089.8|1090|1089.6|1090|1089.8|1090|1089.6|130
1637320380000|2021-11-19 11:13:00|1090.2|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.6|1152
1637320390000|2021-11-19 11:13:10|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|952
1637320400000|2021-11-19 11:13:20|1090|1089.6|1089.6|1089.2|1090|1089.6|1089.6|1089.2|550
1637320410000|2021-11-19 11:13:30|1089.8|1089.4|1089.8|1089.6|1090|1089.8|1089.8|1089|11041
1637320420000|2021-11-19 11:13:40|1090|1089.4|1090|1089.6|1090|1089.8|1090|1089.2|582
1637320430000|2021-11-19 11:13:50|||||||||319
1637320440000|2021-11-19 11:14:00|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.6|1246
1637320450000|2021-11-19 11:14:10|1090|1089.6|1089.6|1089|1090|1089.6|1089.6|1089|2195
1637320460000|2021-11-19 11:14:20|1089.4|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1089|0
1637320470000|2021-11-19 11:14:30|1089.2|1088.8|1088.8|1088.4|1089.2|1088.8|1088.4|1088.2|10686
1637320480000|2021-11-19 11:14:40|1088.6|1088.2|1089|1088.4|1089|1088.8|1088.6|1088.2|5879
1637320490000|2021-11-19 11:14:50|1088.8|1088.6|1088.8|1088.4|1088.8|1088.6|1088.8|1088.4|1000
1637320500000|2021-11-19 11:15:00|1089|1088.2|1087.8|1087.4|1089|1088.2|1087.8|1087.4|13805
1637320510000|2021-11-19 11:15:10|1088|1087.6|1088.2|1087.6|1088.2|1088|1088|1087.6|189
1637320520000|2021-11-19 11:15:20|1088|1087.8|1088.4|1088|1088.6|1088.4|1088|1087.8|7258
1637320530000|2021-11-19 11:15:30|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|275
1637320550000|2021-11-19 11:15:50|1088||1088.2||1088.2||1088||0
1637320560000|2021-11-19 11:16:00|1088|1088|1088.8|1088.6|1089|1088.6|1088|1088|1113
1637320570000|2021-11-19 11:16:10|1088.6|1088.4|1088.4|1087.8|1088.8|1088.4|1088.4|1087.8|500
1637320580000|2021-11-19 11:16:20|1088.6|1088|1088.8|1088.4|1088.8|1088.6|1088.6|1088|890
1637320590000|2021-11-19 11:16:30|1089|1088.2|1088.8|1088.4|1089|1088.6|1088.6|1088.2|0
1637320600000|2021-11-19 11:16:40|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.6|1088.4|4038
1637320610000|2021-11-19 11:16:50|1089|1088.6|1089|1088.6|1089|1088.8|1089|1088.4|1984
1637320620000|2021-11-19 11:17:00|1088.8|1088.4|1089|1088.4|1089|1088.4|1088.8|1088.4|0
1637320630000|2021-11-19 11:17:10|1089.2|1088.6|1088.4|1088|1089.6|1089|1088.4|1088|47787
1637320640000|2021-11-19 11:17:20|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|494
1637320650000|2021-11-19 11:17:30|1088.4|1088|1088.6|1088.2|1088.8|1088.4|1088.4|1088|2788
1637320660000|2021-11-19 11:17:40|1088.8|1088.4|1088.8|1088.2|1089|1088.6|1088.8|1088.2|111
1637320680000|2021-11-19 11:18:00|1088.6|1088|1088.4|1088|1088.6|1088.2|1088.4|1088|1000
1637320690000|2021-11-19 11:18:10|1088.2|1088.2|1088.4|1087.8|1088.4|1088.2|1088.2|1087.8|1034
1637320700000|2021-11-19 11:18:20|1088.2|1088|1088.2|1087.8|1088.4|1088.2|1088.2|1087.8|3480
1637320710000|2021-11-19 11:18:30|1088.4|1088|1088.4|1087.8|1088.6|1088.2|1088.2|1087.8|4057
1637320720000|2021-11-19 11:18:40|1088.2|1088|1088.4|1088.2|1088.4|1088.2|1088.2|1088|0
1637320730000|2021-11-19 11:18:50|1088.6|1088|1088.6|1088.2|1088.6|1088.4|1088.6|1088|2385
1637320740000|2021-11-19 11:19:00|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|5000
1637320750000|2021-11-19 11:19:10|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|2717
1637320760000|2021-11-19 11:19:20|1088.6|1088.2|1088.2|1087.6|1088.6|1088.4|1088.2|1087.6|2181
1637320770000|2021-11-19 11:19:30|1088|1087.8|1089|1088.6|1089|1088.8|1088|1087.8|6222
1637320780000|2021-11-19 11:19:40|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.2|0
1637320790000|2021-11-19 11:19:50|1088.8|1088.4|1088.8|1088.2|1088.8|1088.4|1088.6|1088.2|594
1637320800000|2021-11-19 11:20:00|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|0
1637320810000|2021-11-19 11:20:10|1088.4|1088|1087.8|1087.4|1088.4|1088|1087.8|1087.4|5845
1637320820000|2021-11-19 11:20:20|1087.6||1087.6||1087.6||1087.6||0
1637320830000|2021-11-19 11:20:30|1087.4|1087.2|1087.4|1087|1087.8|1087.6|1087.2|1087|9138
1637320840000|2021-11-19 11:20:40|1087.2|1086.8|1085.2|1084.8|1087.2|1086.8|1085|1084|113408
1637320850000|2021-11-19 11:20:50|1085.6|1085|1084.8|1084.4|1085.6|1085|1084.8|1084.4|11137
1637320860000|2021-11-19 11:21:00|1085|1084.6|1085.6|1085|1085.6|1085.4|1085|1084.6|5709
1637320870000|2021-11-19 11:21:10|1085.4|1084.8|1084.8|1084.4|1085.4|1085|1084.8|1084.4|1000
1637320880000|2021-11-19 11:21:20|1084.6|1084.2|1084.2|1083.8|1084.8|1084.2|1084.2|1083.8|2824
1637320890000|2021-11-19 11:21:30|1084|1083.6|1084.4|1083.8|1084.4|1084|1084|1083.6|6937
1637320900000|2021-11-19 11:21:40|1084.2|1083.6|1084.4|1084|1084.6|1084.2|1084|1083.6|5941
1637320910000|2021-11-19 11:21:50|1084.2|1083.8|1084.6|1083.8|1084.6|1084.2|1084.2|1083.8|10236
1637320920000|2021-11-19 11:22:00|1084.4|1083.6|1083.4|1083|1084.4|1083.6|1083.4|1083|14775
1637320930000|2021-11-19 11:22:10|1083.2|1083.2|1083.2|1082.6|1083.4|1083.2|1083.2|1082.4|6224
1637320940000|2021-11-19 11:22:20|1083|1082.4|1083|1082.4|1083.2|1082.6|1082.6|1082.2|10060
1637320950000|2021-11-19 11:22:30|1082.8|1082.6|1082.6|1082.2|1083|1082.6|1082.4|1082|1770
1637320960000|2021-11-19 11:22:40|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|0
1637320970000|2021-11-19 11:22:50|1082.6|1082.2|1083.2|1082.6|1083.2|1082.8|1082.6|1082.2|3303
1637320980000|2021-11-19 11:23:00|1083||1083.2||1083.2||1083||0
1637320990000|2021-11-19 11:23:10|1083|1082.8|1083|1082.6|1083|1083|1082.6|1082.4|3420
1637321000000|2021-11-19 11:23:20|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.4|1082|74
1637321010000|2021-11-19 11:23:30|1082.8|1082.4|1083|1082.6|1083.2|1082.6|1082.8|1082.2|2581
1637321020000|2021-11-19 11:23:40|1083.2|1082.8|1083.4|1083|1083.4|1083|1083|1082.8|2331
1637321040000|2021-11-19 11:24:00|1083.2|1083.2|1083.2|1082.8|1083.4|1083.2|1083.2|1082.8|397
1637321050000|2021-11-19 11:24:10|1083|1083|1083|1082.6|1083|1083|1083|1082.4|1610
1637321060000|2021-11-19 11:24:20|1083.2|1083|1083.2|1082.8|1083.4|1083|1082.8|1082.6|6583
1637321070000|2021-11-19 11:24:30|1083.4|1083|1083.8|1083.4|1084|1083.6|1083.4|1083|3316
1637321080000|2021-11-19 11:24:40||1083.2||1083.2||1083.4||1083|0
1637321090000|2021-11-19 11:24:50|1084|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.2|2000
1637321100000|2021-11-19 11:25:00|1084|1083.2|1083.8|1083.2|1084|1083.2|1083.8|1083|0
1637321110000|2021-11-19 11:25:10|1083.6|1083.4|1083|1082.2|1083.6|1083.4|1083|1082.2|38946
1637321120000|2021-11-19 11:25:20|1082.8|1082.4|1082.8|1082.6|1082.8|1082.6|1082.4|1082|2015
1637321130000|2021-11-19 11:25:30|1083|1082.4|1083.4|1082.8|1083.4|1083|1083|1082.4|3537
1637321140000|2021-11-19 11:25:40||1083||1083||1083.2||1083|500
1637321150000|2021-11-19 11:25:50|1083.2|1082.8|1083|1082.6|1083.4|1083|1083|1082.6|2971
1637321160000|2021-11-19 11:26:00|1083.2|1082.8|1083.6|1083|1083.6|1083.2|1083.2|1082.8|1060
1637321170000|2021-11-19 11:26:10|1083.4|1082.8|1083.6|1083|1083.6|1083.2|1083.2|1082.8|4758
1637321180000|2021-11-19 11:26:20|1083.4||1083.4||1083.6||1083.4||0
1637321190000|2021-11-19 11:26:30|1083.6|1083.2|1083.4|1083|1083.8|1083.2|1083.4|1083|5810
1637321200000|2021-11-19 11:26:40|1083.8|1083.2|1083.4|1082.8|1083.8|1083.4|1083.2|1082.8|7777
1637321210000|2021-11-19 11:26:50|1083.2|1083|1083|1082.8|1083.6|1083.4|1083|1082.8|26962
1637321220000|2021-11-19 11:27:00|1082.8|1082.6|1082.8|1082.6|1083|1082.6|1082.8|1082.6|1172
1637321230000|2021-11-19 11:27:10|1083|1082.4|1082.6|1082.4|1083|1082.6|1082.6|1082.4|2857
1637321240000|2021-11-19 11:27:20|1082.4|1082.2|1082.4|1082.2|1082.6|1082.2|1082.2|1082|18035
1637321250000|2021-11-19 11:27:30|1082.2|1082|1081.8|1081.6|1082.2|1082|1081.8|1081.4|36016
1637321260000|2021-11-19 11:27:40|1082|1081.8|1082|1081.6|1082.2|1082|1081.8|1081.4|12958
1637321270000|2021-11-19 11:27:50|1082.2|1082|1082.2|1082|1082.2|1082|1082|1081.6|18121
1637321280000|2021-11-19 11:28:00||1081.8||1081.8||1081.8||1081.8|0
1637321290000|2021-11-19 11:28:10|1082.4|1082|1082.6|1082.4|1083|1082.4|1082.4|1082|3032
1637321300000|2021-11-19 11:28:20||1082.2||1082.2||1082.2||1082.2|500
1637321320000|2021-11-19 11:28:40|1083|1082.8|1082.8|1082.4|1083|1082.8|1082.8|1082.4|10900
1637321330000|2021-11-19 11:28:50|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.6|1922
1637321340000|2021-11-19 11:29:00|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|831
1637321350000|2021-11-19 11:29:10|1083.2|1082.8|1083.6|1083.2|1083.6|1083.2|1083.2|1082.6|11477
1637321360000|2021-11-19 11:29:20|1083.8|1083.4|1084.4|1084|1084.6|1084.4|1083.8|1083.4|4139
1637321370000|2021-11-19 11:29:30|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.6|2816
1637321380000|2021-11-19 11:29:40|1084.2|1083.8|1084.4|1084|1084.4|1084.2|1084.2|1083.8|4715
1637321390000|2021-11-19 11:29:50|1084.6|1084.2|1085|1084.8|1085.4|1085.2|1084.6|1084.2|8677
1637321400000|2021-11-19 11:30:00|1085.2|1085|1085.8|1085.4|1085.8|1085.4|1085.2|1084.8|13479
1637321410000|2021-11-19 11:30:10|1085.6|1085.2|1085.6|1085.4|1085.6|1085.4|1085.4|1085.2|0
1637321420000|2021-11-19 11:30:20||1085.2||1085.2||1085.4||1085.2|500
1637321430000|2021-11-19 11:30:30||1085.4||1085.2||1085.4||1085.2|500
1637321440000|2021-11-19 11:30:40|1085.8|1085.4|1086.4|1086|1086.6|1086.4|1085.8|1085.4|7731
1637321450000|2021-11-19 11:30:50|1086.6|1086.2|1086.2|1085.8|1087|1086.6|1086.2|1085.8|11919
1637321460000|2021-11-19 11:31:00|1086.4|1086|1086.6|1086.2|1086.8|1086.4|1086.2|1085.8|12591
1637321470000|2021-11-19 11:31:10|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|0
1637321480000|2021-11-19 11:31:20|1087|1086.6|1087|1086.4|1087.2|1086.8|1087|1086.4|1216
1637321490000|2021-11-19 11:31:30|1086.8|1086.2|1086.2|1085.8|1086.8|1086.2|1086|1085.4|4842
1637321500000|2021-11-19 11:31:40||1085.6||1085.6||1085.6||1085.6|0
1637321510000|2021-11-19 11:31:50||1085.8||1085.8||1085.8||1085.8|0
1637321520000|2021-11-19 11:32:00|1086.4|1086|1086.6|1086|1086.6|1086.4|1086.4|1086|2937
1637321530000|2021-11-19 11:32:10|1086.4|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.6|2465
1637321540000|2021-11-19 11:32:20|1086.4|1086|1086|1085.8|1086.4|1086|1086|1085.8|500
1637321550000|2021-11-19 11:32:30|1086.2|1086|1086.2|1085.8|1086.4|1086|1086|1085.8|1356
1637321560000|2021-11-19 11:32:40|1086|1085.6|1085.4|1085|1086|1085.6|1085.4|1085|1695
1637321570000|2021-11-19 11:32:50|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|730
1637321580000|2021-11-19 11:33:00|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.4|1085|500
1637321600000|2021-11-19 11:33:20|1085.6|1085.2|1085.8|1085.4|1085.8|1085.6|1085.6|1085.2|1049
1637321610000|2021-11-19 11:33:30||1085.2||1085.4||1085.4||1085.2|250
1637321620000|2021-11-19 11:33:40|1086|1085.6|1086.2|1086|1086.6|1086|1085.8|1085.6|2882
1637321630000|2021-11-19 11:33:50|1086|1085.8|1086.2|1085.6|1086.2|1085.8|1085.8|1085.6|0
1637321640000|2021-11-19 11:34:00|1086|1085.8|1086|1085.6|1086|1085.8|1085.8|1085.6|0
1637321650000|2021-11-19 11:34:10|1085.8|1085.4|1085.8|1085.2|1086|1085.4|1085.4|1085.2|632
1637321660000|2021-11-19 11:34:20|1085.6|1085|1085.4|1085.2|1085.6|1085.2|1085.4|1085|1249
1637321670000|2021-11-19 11:34:30|1085.6|1085|1085.8|1085.6|1086|1085.6|1085.6|1085|8216
1637321680000|2021-11-19 11:34:40|1086|1085.4|1086|1085.6|1086.4|1086|1085.8|1085.4|10749
1637321690000|2021-11-19 11:34:50|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|986
1637321700000|2021-11-19 11:35:00|1085.6|1085.2|1084.6|1084.4|1085.6|1085.2|1084.6|1084.2|60041
1637321710000|2021-11-19 11:35:10|1084.4|1083.8|1084|1083.6|1084.4|1084.2|1083.6|1083.2|16727
1637321720000|2021-11-19 11:35:20|1084.2|1083.8|1083.8|1083.4|1084.4|1083.8|1083.8|1083.4|1000
1637321730000|2021-11-19 11:35:30|1084.2|1083.6|1083.2|1082.6|1084.2|1083.6|1083.2|1082.6|7223
1637321740000|2021-11-19 11:35:40|1083|1082.8|1083.4|1083|1083.4|1083|1083|1082.8|0
1637321750000|2021-11-19 11:35:50|1083.6|1083.2|1083.6|1083.2|1083.8|1083.4|1083.6|1083|1900
1637321760000|2021-11-19 11:36:00|1083.8|1083|1083.4|1083|1083.8|1083|1083.2|1083|197
1637321770000|2021-11-19 11:36:10|1083.2|1082.8|1083.8|1083.4|1084|1083.6|1083.2|1082.8|1761
1637321780000|2021-11-19 11:36:20|1083.6|1083.2|1084|1083.4|1084|1083.6|1083.2|1082.8|1986
1637321790000|2021-11-19 11:36:30|1083.8|1083.2|1084.4|1084|1084.4|1084|1083.6|1083.2|403
1637321800000|2021-11-19 11:36:40|1084.2|1083.8|1084.6|1084.2|1085|1084.6|1084.2|1083.8|7348
1637321810000|2021-11-19 11:36:50|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|500
1637321820000|2021-11-19 11:37:00||1084||1083.8||1084||1083.8|0
1637321830000|2021-11-19 11:37:10|1084.4|1084|1084.6|1084|1084.6|1084.4|1084.4|1084|2233
1637321840000|2021-11-19 11:37:20|1084.4|1084.2|1084.8|1084.4|1084.8|1084.4|1084.4|1084.2|509
1637321850000|2021-11-19 11:37:30|1085|1084.6|1085.2|1085|1085.2|1085|1085|1084.6|165
1637321860000|2021-11-19 11:37:40|1085.4|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|137
1637321870000|2021-11-19 11:37:50|1085.2|1085.2|1085.4|1085|1085.6|1085.2|1085.2|1085|1091
1637321890000|2021-11-19 11:38:10|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|2520
1637321900000|2021-11-19 11:38:20|1085.2|1084.8|1085.2|1084.6|1085.2|1085|1085.2|1084.6|1582
1637321910000|2021-11-19 11:38:30|1085|1084.4|1085|1084.6|1085|1084.8|1084.8|1084.4|0
1637321920000|2021-11-19 11:38:40|1085.2|1084.8|1085.4|1085|1085.4|1085|1085.2|1084.8|458
1637321930000|2021-11-19 11:38:50|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|2951
1637321940000|2021-11-19 11:39:00|1085.2|1084.8|1085.4|1085|1085.4|1085|1085|1084.6|2441
1637321950000|2021-11-19 11:39:10|1085.2|1085.2|1085.2|1084.8|1085.2|1085.2|1085|1084.6|1245
1637321960000|2021-11-19 11:39:20|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|3681
1637321970000|2021-11-19 11:39:30|1085.2|1085.2|1085.4|1085|1085.4|1085.2|1085.2|1084.8|1167
1637321980000|2021-11-19 11:39:40|1085.2|1084.8|1085.4|1085|1085.4|1085.2|1085.2|1084.8|831
1637321990000|2021-11-19 11:39:50|1085.6|1085.2|1085.6|1085|1085.6|1085.4|1085.4|1085|476
1637322000000|2021-11-19 11:40:00|1085.4|1085.2|1085.2|1084.8|1085.6|1085.2|1085|1084.8|780
1637322010000|2021-11-19 11:40:10|1085|1085|1085.2|1084.8|1085.4|1085|1085|1084.8|1500
1637322020000|2021-11-19 11:40:20|1085.4|1085|1085.2|1084.8|1085.4|1085|1084.6|1084.4|3627
1637322030000|2021-11-19 11:40:30|1085|1085|1084.6|1084.2|1085|1085|1084.6|1084|2048
1637322040000|2021-11-19 11:40:40|1084.8|1084|1085|1084.4|1085|1084.6|1084.8|1084|2071
1637322050000|2021-11-19 11:40:50|1084.8|1084.6|1085.2|1084.8|1085.2|1084.8|1084.8|1084.6|0
1637322060000|2021-11-19 11:41:00|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|0
1637322070000|2021-11-19 11:41:10|1085|1084.6|1085.4|1085|1085.6|1085|1085|1084.6|1193
1637322080000|2021-11-19 11:41:20|1085.6|1084.8|1085.2|1084.8|1085.6|1084.8|1085|1084.6|500
1637322090000|2021-11-19 11:41:30|1085|1084.6|1084.8|1084.4|1085|1084.8|1084.8|1084.4|0
1637322100000|2021-11-19 11:41:40|1085|1084.2|1085.2|1084.8|1085.2|1084.8|1085|1084.2|962
1637322110000|2021-11-19 11:41:50|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|1376
1637322120000|2021-11-19 11:42:00|1085.2|1084.8|1085.2|1085|1085.2|1085|1085.2|1084.8|1080
1637322130000|2021-11-19 11:42:10|1085.4|1084.8|1085.4|1084.8|1085.4|1085.2|1085.4|1084.8|5780
1637322140000|2021-11-19 11:42:20|1085.2|1085|1085|1084.6|1085.6|1085.4|1085|1084.6|4973
1637322150000|2021-11-19 11:42:30|1085.4|1084.4|1085|1084.6|1085.4|1085|1085|1084.4|7814
1637322160000|2021-11-19 11:42:40|1084.8|1084.4|1085|1084.6|1085|1084.8|1084.8|1084.2|50
1637322170000|2021-11-19 11:42:50|1084.8||1084.8||1084.8||1084.8||0
1637322180000|2021-11-19 11:43:00|1085||1085||1085||1085||0
1637322190000|2021-11-19 11:43:10||1084.8||1084.6||1084.8||1084.6|49
1637322200000|2021-11-19 11:43:20|1084.8|1085|1085|1084.8|1085.2|1085|1084.8|1084.6|6000
1637322210000|2021-11-19 11:43:30|1085.4|1085|1085.8|1085.4|1085.8|1085.6|1085.2|1085|11798
1637322220000|2021-11-19 11:43:40||1085.2||1085.4||1085.4||1085.2|0
1637322230000|2021-11-19 11:43:50|1086|1085.2|1087|1086.6|1087|1086.6|1086|1085.2|1662
1637322240000|2021-11-19 11:44:00|1086.8|1086.4|1087.6|1087.2|1087.8|1087.2|1086.8|1086.4|0
1637322250000|2021-11-19 11:44:10|1087.8|1087.4|1088.2|1087.6|1088.4|1087.8|1087.6|1087.4|4254
1637322260000|2021-11-19 11:44:20|1088|1087.4|1087.4|1086.8|1088|1087.6|1087.4|1086.8|7669
1637322270000|2021-11-19 11:44:30|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087|1086.6|0
1637322280000|2021-11-19 11:44:40|1087|1086.4|1087.4|1086.8|1087.4|1086.8|1086.8|1086.4|6755
1637322290000|2021-11-19 11:44:50|1087.2||1087.4||1087.4||1087.2||0
1637322300000|2021-11-19 11:45:00|1087.2|1086.6|1087.2|1086.6|1087.2|1087|1087|1086.6|0
1637322310000|2021-11-19 11:45:10|1087||1087.2||1087.2||1087||0
1637322320000|2021-11-19 11:45:20|1087|1086.8|1087.2|1086.6|1087.2|1086.8|1087|1086.6|200
1637322330000|2021-11-19 11:45:30|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.6|0
1637322340000|2021-11-19 11:45:40|1087|1086.6|1087.4|1087|1087.4|1087|1087|1086.6|2684
1637322350000|2021-11-19 11:45:50|1087.6|1087.2|1088.2|1087.8|1088.2|1087.8|1087.6|1087.2|1362
1637322360000|2021-11-19 11:46:00|1088|1087.6|1088.4|1088|1088.4|1088.2|1087.8|1087.4|2000
1637322370000|2021-11-19 11:46:10|1088.6|1088.2|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|298
1637322380000|2021-11-19 11:46:20|1088.4|1088|1088.2|1087.8|1088.4|1088|1088|1087.8|4419
1637322390000|2021-11-19 11:46:30|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1637322400000|2021-11-19 11:46:40|1088.4|1088|1088.6|1088.4|1088.6|1088.4|1088.4|1087.8|2111
1637322410000|2021-11-19 11:46:50||1088.2||1088.2||1088.2||1088.2|0
1637322420000|2021-11-19 11:47:00|1088.8|1088.4|1089|1088.6|1089.2|1088.6|1088.8|1088.4|1546
1637322430000|2021-11-19 11:47:10|1089.2|1088.8|1089.4|1089|1089.6|1089|1089|1088.6|4195
1637322440000|2021-11-19 11:47:20|1089.2|1088.8|1089.4|1089|1089.4|1089|1089|1088.8|695
1637322450000|2021-11-19 11:47:30|1089.2|1088.8|1089.4|1089|1089.4|1089|1089|1088.8|2863
1637322460000|2021-11-19 11:47:40|1089.6|1089.2|1089.8|1089.4|1090|1089.6|1089.6|1089.2|5118
1637322470000|2021-11-19 11:47:50|1089.6|1089.2|1089.2|1088.6|1089.6|1089.2|1089|1088.6|2970
1637322480000|2021-11-19 11:48:00|1089|1088.4|1088.6|1088.2|1089|1088.6|1088.6|1088.2|367
1637322490000|2021-11-19 11:48:10|1088.4|1088.4|1089|1088.4|1089|1088.4|1088.2|1087.8|13984
1637322500000|2021-11-19 11:48:20|1088.8|1088.2|1088.6|1088.2|1088.8|1088.4|1088.4|1088|9093
1637322510000|2021-11-19 11:48:30|1088.8|1088.4|1089|1088.4|1089|1088.6|1088.8|1088.4|1507
1637322520000|2021-11-19 11:48:40|1088.8|1088.2|1088.6|1088.2|1088.8|1088.2|1088.6|1088.2|0
1637322530000|2021-11-19 11:48:50|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|963
1637322540000|2021-11-19 11:49:00|1088.2|1088.2|1088.4|1088|1088.6|1088.2|1088.2|1088|3630
1637322550000|2021-11-19 11:49:10|1088.2|1087.8|1087.8|1087.6|1088.2|1087.8|1087.6|1087.4|2993
1637322560000|2021-11-19 11:49:20|1088|1087.4|1087.8|1087.4|1088|1087.6|1087.8|1087.4|916
1637322570000|2021-11-19 11:49:30|1087.6|1087.2|1087.4|1086.8|1087.6|1087.2|1087.2|1086.6|1063
1637322580000|2021-11-19 11:49:40|1087.2|1086.6|1087.2|1086.8|1087.2|1086.8|1087.2|1086.6|0
1637322590000|2021-11-19 11:49:50|1087|1086.6|1086.8|1086.6|1087.2|1086.8|1086.8|1086.6|1082
1637322600000|2021-11-19 11:50:00|1087|1086.8|1087.2|1086.6|1087.4|1087|1086.8|1086.4|4209
1637322610000|2021-11-19 11:50:10|1087.4|1086.8|1087.2|1086.8|1087.4|1087|1087.2|1086.8|487
1637322620000|2021-11-19 11:50:20|1087|1086.6|1086.8|1086.4|1087.2|1087|1086.8|1086.2|5819
1637322630000|2021-11-19 11:50:30|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1573
1637322640000|2021-11-19 11:50:40|1087.4|1086.8|1087.2|1086.6|1087.4|1087|1087.2|1086.6|480
1637322650000|2021-11-19 11:50:50||1086.8||1086.8||1086.8||1086.8|0
1637322660000|2021-11-19 11:51:00|1087.4|1086.6|1087.2|1086.8|1087.6|1087|1087.2|1086.6|468
1637322670000|2021-11-19 11:51:10|1087.4|1087|1087.2|1086.6|1087.6|1087|1087.2|1086.6|1000
1637322680000|2021-11-19 11:51:20|1087|1086.4|1086.8|1086.4|1087|1086.4|1086.8|1086.4|0
1637322690000|2021-11-19 11:51:30|1086.6|1086.2|1086.6|1086.4|1086.8|1086.4|1086.6|1086.2|12
1637322700000|2021-11-19 11:51:40|1086.4|1086.2|1086.2|1086|1086.4|1086.2|1086.2|1086|94
1637322710000|2021-11-19 11:51:50|1086|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.6|5942
1637322720000|2021-11-19 11:52:00|1086.4|1086|1087|1086.6|1087|1086.8|1086.4|1086|5463
1637322730000|2021-11-19 11:52:10|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.6|176
1637322740000|2021-11-19 11:52:20|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|113
1637322750000|2021-11-19 11:52:30|1087.8|1087.4|1087.8|1087.4|1088|1087.8|1087.8|1087.4|675
1637322760000|2021-11-19 11:52:40|1087.6|1087.2|1087.2|1086.6|1087.8|1087.2|1087|1086.6|2609
1637322770000|2021-11-19 11:52:50|1087|1086.8|1087|1086.4|1087.4|1086.8|1087|1086.4|500
1637322780000|2021-11-19 11:53:00|1086.8|1086.2|1086.2|1085.6|1086.8|1086.2|1086.2|1085.6|461
1637322790000|2021-11-19 11:53:10|1086|1085.8|1086|1085.6|1086.2|1086|1085.8|1085.4|12078
1637322800000|2021-11-19 11:53:20|1085.8|1085.4|1085.4|1085|1085.8|1085.4|1085.4|1085|1241
1637322810000|2021-11-19 11:53:30|1085.2|1085.2|1085.6|1085.2|1086.8|1086.2|1085.2|1085.2|53250
1637322820000|2021-11-19 11:53:40|1085.8|1085.4|1085.4|1085|1085.8|1085.4|1085.4|1085|2744
1637322830000|2021-11-19 11:53:50|1085.2|1085.2|1085.4|1085|1085.4|1085.2|1085.2|1084.8|11812
1637322840000|2021-11-19 11:54:00|1085.6|1085.2|1086|1085.6|1086.2|1085.8|1085.6|1085.2|5687
1637322850000|2021-11-19 11:54:10|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.4|1085|4894
1637322860000|2021-11-19 11:54:20|1085.8|1085|1085.6|1085|1085.8|1085.2|1085.6|1085|0
1637322870000|2021-11-19 11:54:30|1085.8|1085.2|1086|1085.4|1086|1085.4|1085.8|1085|2094
1637322880000|2021-11-19 11:54:40|1085.8|1085.6|1086.4|1085.8|1086.4|1085.8|1085.8|1085.4|2662
1637322890000|2021-11-19 11:54:50|1086.2|1085.6|1086.2|1085.8|1086.2|1085.8|1086.2|1085.6|0
1637322900000|2021-11-19 11:55:00|1086|1085.6|1085.8|1085.2|1086|1085.6|1085.6|1085.2|3082
1637322910000|2021-11-19 11:55:10|1085.6|1085|1085.4|1085|1085.6|1085|1085.4|1085|0
1637322920000|2021-11-19 11:55:20|1085.2|1084.8|1085.2|1084.8|1085.4|1085|1085.2|1084.6|5756
1637322940000|2021-11-19 11:55:40|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.4|1085|3852
1637322950000|2021-11-19 11:55:50|1085.6|1085.2|1085.4|1085|1085.8|1085.6|1085.4|1084.8|4046
1637322980000|2021-11-19 11:56:20|1085.2|1084.8|1084.4|1084.2|1085.2|1084.8|1084.4|1084|5752
1637322990000|2021-11-19 11:56:30|1084.6||1084.6||1084.6||1084.6||220
1637323000000|2021-11-19 11:56:40|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.6|2101
1637323010000|2021-11-19 11:56:50|1084|1083.6|1084.2|1083.8|1084.2|1084|1084|1083.6|700
1637323020000|2021-11-19 11:57:00|1084|1083.6|1083.8|1083.4|1084.2|1083.8|1083.8|1083.4|1000
1637323030000|2021-11-19 11:57:10|1083.6|1083.2|1083.8|1083.2|1083.8|1083.4|1083.4|1083.2|0
1637323050000|2021-11-19 11:57:30|1083.6|1083|1083|1082.8|1083.6|1083|1083|1082.8|125
1637323060000|2021-11-19 11:57:40|||||||||339
1637323070000|2021-11-19 11:57:50|1082.8|1082.6|1082.8|1082.6|1082.8|1082.6|1082.8|1082.6|61
1637323080000|2021-11-19 11:58:00|||||||||61
1637323090000|2021-11-19 11:58:10|1083|1082.8|1082.4|1082|1083|1082.8|1082.4|1082|10718
1637323100000|2021-11-19 11:58:20|1082.6|1082.2|1082.2|1081.8|1082.6|1082.4|1082|1081.6|22248
1637323120000|2021-11-19 11:58:40|1082.4|1082|1082.2|1081.8|1082.4|1082.2|1082.2|1081.8|3972
1637323130000|2021-11-19 11:58:50|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.6|1392
1637323140000|2021-11-19 11:59:00|1081.8|1081.8|1081.4|1081|1082|1081.8|1081.4|1081|11092
1637323150000|2021-11-19 11:59:10|1081.6|1081.4|1080.4|1080.2|1081.6|1081.4|1079.8|1079.4|141731
1637323160000|2021-11-19 11:59:20|1080.2|1080|1080.4|1079.8|1080.4|1080.2|1080.2|1079.8|10412
1637323170000|2021-11-19 11:59:30|1080.2||1080.2||1080.4||1080.2||0
1637323180000|2021-11-19 11:59:40|1080.4|1080|1080.2|1079.8|1080.4|1080.2|1080.2|1079.8|6276
1637323500000|2021-11-19 12:05:00|1080.4|1080|1081.2|1080.6|1081.4|1081|1080.4|1079.8|19094
1637323510000|2021-11-19 12:05:10|1081|1080.4|1081.4|1081|1081.4|1081|1080.6|1080.2|12480
1637323520000|2021-11-19 12:05:20|1081.6|1081.2|1081.8|1081.2|1082|1081.4|1081.4|1081|4233
1637323530000|2021-11-19 12:05:30|1081.6|1081|1081.4|1081|1081.6|1081.2|1081.4|1081|4980
1637323540000|2021-11-19 12:05:40|1081.6|1081.2|1082|1081.6|1082|1081.6|1081.4|1081|15742
1637323550000|2021-11-19 12:05:50|1082.2|1081.8|1082.8|1082.4|1083|1082.4|1082|1081.6|5958
1637323560000|2021-11-19 12:06:00|1082.6|1082.2|1081.8|1081.2|1082.6|1082.2|1081.4|1081|31789
1637323570000|2021-11-19 12:06:10|1081.6|1081.4|1082|1081.4|1082|1081.6|1081.6|1081.4|500
1637323580000|2021-11-19 12:06:20|1081.8|1081.6|1081.6|1081.2|1081.8|1081.6|1081.6|1081.2|900
1637323590000|2021-11-19 12:06:30|1081.8|1081.4|1082.2|1081.8|1082.2|1081.8|1081.8|1081.4|1133
1637323600000|2021-11-19 12:06:40|1082.4|1082|1081.6|1081.2|1082.8|1082.4|1081.4|1081.2|16034
1637323610000|2021-11-19 12:06:50||1081||1081.2||1081.2||1081|0
1637323620000|2021-11-19 12:07:00|1081.4|1081|1081.8|1081.2|1081.8|1081.4|1081.2|1081|12444
1637323630000|2021-11-19 12:07:10|1081.6|1081|1081.4|1081|1081.6|1081.2|1081.4|1081|1143
1637323640000|2021-11-19 12:07:20|1081.2|1080.8|1081.2|1080.8|1081.4|1080.8|1081|1080.6|37018
1637323650000|2021-11-19 12:07:30|1081|1080.6|1081|1080.6|1081.2|1081|1081|1080.6|1023
1637323660000|2021-11-19 12:07:40|1080.8|1080.8|1080.8|1080.4|1081.2|1081|1080.8|1080.4|15994
1637323670000|2021-11-19 12:07:50|1081|1080.6|1081.6|1081.4|1081.8|1081.4|1080.8|1080.4|12360
1637323680000|2021-11-19 12:08:00|1081.8|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.4|2303
1637323690000|2021-11-19 12:08:10|1082.2|1081.8|1082.2|1081.8|1082.6|1082|1082.2|1081.8|504
1637323700000|2021-11-19 12:08:20|1082.4|1082|1083|1082.6|1083|1082.6|1082|1081.8|3931
1637323710000|2021-11-19 12:08:30|1083.2|1082.8|1083.4|1083|1084|1083.6|1083.2|1082.6|10679
1637323720000|2021-11-19 12:08:40|1083.6|1083.2|1082.4|1082|1083.8|1083.4|1082.4|1082|9566
1637323730000|2021-11-19 12:08:50|1082.2|1081.8|1082|1081.6|1082.2|1082|1082|1081.6|3503
1637323740000|2021-11-19 12:09:00|1082.2|1081.8|1081.8|1081.4|1082.2|1081.8|1081.8|1081.4|2738
1637323750000|2021-11-19 12:09:10|1081.6|1081.2|1081.6|1081.2|1082|1081.8|1081.6|1081.2|4852
1637323760000|2021-11-19 12:09:20|1081.4|1081|1081.4|1081.2|1081.6|1081.2|1081.2|1081|6505
1637323770000|2021-11-19 12:09:30|1081.6|1081|1082|1081.4|1082.2|1081.8|1081.6|1081|3993
1637323780000|2021-11-19 12:09:40|1082.2|1081.6|1082.2|1081.8|1082.4|1082.2|1082.2|1081.6|5532
1637323790000|2021-11-19 12:09:50|1082||1082.2||1082.2||1082||2262
1637323800000|2021-11-19 12:10:00|1082.4|1082|1081.8|1081.4|1082.4|1082|1081.6|1081.2|4456
1637323810000|2021-11-19 12:10:10|1081.6|1081.2|1081.6|1081.2|1082|1081.8|1081.4|1081|9820
1637323820000|2021-11-19 12:10:20|1081.8|1081.4|1082.2|1082|1082.4|1082.2|1081.8|1081.4|23036
1637323830000|2021-11-19 12:10:30|1082.4|1082.2|1082.8|1082.4|1082.8|1082.6|1082.4|1082.2|1552
1637323840000|2021-11-19 12:10:40|1083|1082.6|1083.2|1082.8|1083.2|1083|1083|1082.6|6370
1637323850000|2021-11-19 12:10:50|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.6|1082.2|6786
1637323860000|2021-11-19 12:11:00|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.4|1082|6708
1637323870000|2021-11-19 12:11:10|1082.6|1082.2|1082.2|1081.8|1082.6|1082.2|1081.6|1081.2|30882
1637323880000|2021-11-19 12:11:20||1081.6||1081.6||1081.8||1081.6|0
1637323890000|2021-11-19 12:11:30|1082|1081.8|1081.2|1080.8|1082.2|1081.8|1081.2|1080.8|22055
1637323900000|2021-11-19 12:11:40|1081.4|1081|1081|1080.6|1081.6|1081.2|1081|1080.4|3638
1637323910000|2021-11-19 12:11:50|1081.2|1080.8|1082.2|1081.8|1082.4|1082.2|1081|1080.6|8409
1637323920000|2021-11-19 12:12:00|1082.4|1082|1082.8|1082.4|1083|1082.4|1082.4|1082|165
1637323930000|2021-11-19 12:12:10|1083|1082.6|1083.6|1083|1083.6|1083|1082.8|1082.6|481
1637323940000|2021-11-19 12:12:20|1083.4|1082.8|1083.2|1082.6|1083.4|1082.8|1082.8|1082.4|2932
1637323950000|2021-11-19 12:12:30|1083.4|1082.8|1083.4|1083|1083.8|1083.6|1083.2|1082.8|6048
1637323960000|2021-11-19 12:12:40|1083.2|1082.8|1083.6|1083.2|1083.6|1083.4|1083.2|1082.8|2985
1637323970000|2021-11-19 12:12:50|1083.4|1083|1083.4|1083|1083.4|1083.2|1083|1082.8|44
1637323980000|2021-11-19 12:13:00|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|1916
1637323990000|2021-11-19 12:13:10|1083.6|1083.2|1083.8|1083.2|1083.8|1083.6|1083.6|1083.2|4934
1637324000000|2021-11-19 12:13:20|1083.6|1083|1083.4|1083|1083.6|1083.2|1083.4|1083|500
1637324010000|2021-11-19 12:13:30||1083.2||1083||1083.2||1083|0
1637324020000|2021-11-19 12:13:40|1083.2|1083.2|1083.6|1083|1083.8|1083.4|1083.2|1083|1131
1637324030000|2021-11-19 12:13:50|1083.4|1083.2|1083.4|1083|1083.4|1083.2|1083.2|1083|171
1637324040000|2021-11-19 12:14:00|1083.2||1083.4||1083.4||1083.2||718
1637324050000|2021-11-19 12:14:10|1083.2|1082.8|1082.2|1081.8|1083.2|1082.8|1082|1081.6|11459
1637324060000|2021-11-19 12:14:20|1082.4||1082.2||1082.4||1082.2||0
1637324070000|2021-11-19 12:14:30|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|5272
1637324080000|2021-11-19 12:14:40|1081.6|1081.2|1081.2|1081|1081.6|1081.2|1081.2|1081|1381
1637324090000|2021-11-19 12:14:50|1081.4|1081.2|1082.2|1081.8|1082.2|1081.8|1081.2|1081.2|11591
1637324100000|2021-11-19 12:15:00|1082.4|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|919
1637324110000|2021-11-19 12:15:10|1082|1081.6|1081.4|1081|1082|1081.6|1081|1080.6|10099
1637324120000|2021-11-19 12:15:20|1081.6|1081.2|1081.6|1081.2|1081.8|1081.6|1081.6|1081|4098
1637324140000|2021-11-19 12:15:40|1081.8|1081.4|1082|1081.6|1082.2|1081.8|1081.8|1081.4|1057
1637324150000|2021-11-19 12:15:50|1082.2|1081.8|1082|1081.4|1082.2|1082|1081.8|1081.4|1823
1637324160000|2021-11-19 12:16:00|1081.8|1081.6|1081.8|1081.4|1082|1081.6|1081.4|1081|2519
1637324170000|2021-11-19 12:16:10|1082|1081.6|1081.8|1081.4|1082.2|1081.8|1081.8|1081.4|5000
1637324180000|2021-11-19 12:16:20|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|2826
1637324190000|2021-11-19 12:16:30|1082|1081.6|1082.2|1081.8|1082.4|1082|1082|1081.6|1442
1637324200000|2021-11-19 12:16:40|1082.4|1081.6|1081.8|1081.6|1082.6|1082.4|1081.8|1081.6|9001
1637324210000|2021-11-19 12:16:50|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|3732
1637324220000|2021-11-19 12:17:00|1081.6|1081.6|1081.4|1081|1081.6|1081.6|1081.4|1081|499
1637324230000|2021-11-19 12:17:10|1081.6|1081.2|1081|1080.6|1081.6|1081.2|1080.6|1080.2|5215
1637324240000|2021-11-19 12:17:20||1080.4||1080.4||1080.6||1080.4|0
1637324250000|2021-11-19 12:17:30|1080.8|1080.2|1080.6|1080|1080.8|1080.2|1080.6|1080|0
1637324260000|2021-11-19 12:17:40|1080.4|1079.8|1079.8|1079.4|1080.4|1079.8|1079.8|1079.4|10237
1637324270000|2021-11-19 12:17:50|1080|1079.6|1079.4|1079.2|1080|1079.6|1079.4|1079.2|4586
1637324280000|2021-11-19 12:18:00|1079.6|1079.4|1079.6|1079.2|1080|1079.8|1079.4|1079.2|16727
1637324290000|2021-11-19 12:18:10|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1079|3988
1637324300000|2021-11-19 12:18:20|1079.4|1079|1079.6|1079.4|1079.6|1079.4|1079.2|1078.8|10210
1637324310000|2021-11-19 12:18:30|1079.8|1079.2|1079.6|1079.4|1080|1079.8|1079.6|1079.2|4651
1637324320000|2021-11-19 12:18:40|1079.8|1079.6|1080|1079.6|1080.2|1080|1079.8|1079.4|6006
1637324330000|2021-11-19 12:18:50|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|847
1637324340000|2021-11-19 12:19:00|1079.6|1079.2|1080.4|1080|1080.4|1080|1079.6|1079.2|2930
1637324350000|2021-11-19 12:19:10|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.2|1080|3388
1637324360000|2021-11-19 12:19:20|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1637324370000|2021-11-19 12:19:30|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|831
1637324380000|2021-11-19 12:19:40|1080.4|1080.2|1080.6|1080|1080.6|1080.2|1080.2|1080|1096
1637324390000|2021-11-19 12:19:50|1081|1080.2|1080.6|1080.2|1081|1080.4|1080.6|1080.2|9619
1637324400000|2021-11-19 12:20:00|1080.8|1080.4|1081|1080.4|1081|1080.8|1080.8|1080.4|4137
1637324410000|2021-11-19 12:20:10|1080.8|1080.6|1081|1080.6|1081|1080.8|1080.6|1080.2|2824
1637324420000|2021-11-19 12:20:20|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|900
1637324430000|2021-11-19 12:20:30|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1575
1637324440000|2021-11-19 12:20:40|1080.4|1080|1080.6|1080.2|1080.8|1080.4|1080.2|1080|5003
1637324450000|2021-11-19 12:20:50|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.2|1492
1637324460000|2021-11-19 12:21:00|1081|1080.6|1081|1080.6|1081.2|1080.8|1081|1080.6|2531
1637324470000|2021-11-19 12:21:10||1080.8||1080.8||1080.8||1080.8|0
1637324480000|2021-11-19 12:21:20|1080.8|1080.6|1081|1080.6|1081.2|1081|1080.8|1080.6|7353
1637324490000|2021-11-19 12:21:30|1080.8|1080.4|1080.8|1080.4|1081|1080.4|1080.6|1080.2|1081
1637324500000|2021-11-19 12:21:40|1080.6|1080.2|1080.8|1080.4|1080.8|1080.6|1080.4|1080.2|1778
1637324510000|2021-11-19 12:21:50|1081|1080.6|1080.8|1080.4|1081.2|1080.6|1080.8|1080.4|2837
1637324520000|2021-11-19 12:22:00|1080.6|1080.2|1080.6|1080.4|1080.6|1080.6|1080.6|1080.2|1256
1637324530000|2021-11-19 12:22:10|1080.4|1080.2|1080.6|1080.2|1080.6|1080.4|1080.2|1080|7173
1637324540000|2021-11-19 12:22:20|1080.8|1080.4|1080.2|1079.6|1080.8|1080.6|1080|1079.6|11078
1637324550000|2021-11-19 12:22:30|1080|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|1132
1637324560000|2021-11-19 12:22:40|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|1466
1637324570000|2021-11-19 12:22:50|1080.2|1079.8|1080.6|1080.2|1081|1080.6|1080.2|1079.8|2234
1637324580000|2021-11-19 12:23:00|1080.4|1080.4|1080.8|1080.4|1080.8|1080.6|1080.4|1080.4|766
1637324590000|2021-11-19 12:23:10|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1079.8|1343
1637324600000|2021-11-19 12:23:20|1080.6|1080.2|1080.6|1080.2|1080.8|1080.2|1080.6|1080|1099
1637324610000|2021-11-19 12:23:30|1080.8|1080.4|1081.4|1081|1081.6|1081.4|1080.8|1080.4|3798
1637324620000|2021-11-19 12:23:40|1081.6|1081.2|1081.6|1081.2|1081.6|1081.4|1081.6|1081.2|2235
1637324630000|2021-11-19 12:23:50|1081.8|1081.4|1081.8|1081.6|1081.8|1081.6|1081.4|1081.2|3032
1637324640000|2021-11-19 12:24:00|1082|1081.8|1082.4|1082|1082.6|1082.4|1082|1081.6|10743
1637324650000|2021-11-19 12:24:10|1082.2|1082.2|1083.2|1082.8|1083.4|1082.8|1082.2|1082|2514
1637324660000|2021-11-19 12:24:20|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.4|4318
1637324670000|2021-11-19 12:24:30|1083|1082.6|1084.2|1084|1084.6|1084.2|1083|1082.6|5819
1637324680000|2021-11-19 12:24:40|1084|1083.8|1084|1083.6|1084.2|1084|1084|1083.4|5195
1637324690000|2021-11-19 12:24:50||1083.8||1083.4||1083.8||1083.4|650
1637324700000|2021-11-19 12:25:00|1083.8|1083.2|1084|1083.6|1084.2|1083.6|1083.4|1083|3056
1637324710000|2021-11-19 12:25:10|1083.8|1083.4|1084.2|1083.8|1084.2|1083.8|1083.8|1083.4|500
1637324720000|2021-11-19 12:25:20|1084|1084.2|1085|1084.6|1085.4|1084.8|1084|1084.2|14624
1637324730000|2021-11-19 12:25:30|1084.8|1084.4|1085|1084.4|1085.2|1084.6|1084.8|1084.4|3559
1637324740000|2021-11-19 12:25:40|1084.8|1084.6|1085.6|1085.2|1085.6|1085.2|1084.8|1084.4|10115
1637324750000|2021-11-19 12:25:50|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.4|1085|500
1637324760000|2021-11-19 12:26:00|1085.2|1084.8|1085|1084.4|1085.2|1085|1084.8|1084.4|6136
1637324770000|2021-11-19 12:26:10|1084.8|1084.2|1084.6|1084.2|1084.8|1084.2|1084.6|1084|352
1637324780000|2021-11-19 12:26:20|1084.8|1084.4|1085.2|1084.8|1085.4|1085|1084.8|1084.4|2336
1637324790000|2021-11-19 12:26:30|1085.4|1085|1085.4|1084.8|1085.4|1085|1085.4|1084.8|500
1637324800000|2021-11-19 12:26:40|1085.2|1084.6|1084.6|1084.2|1085.2|1084.8|1084.6|1084.2|6060
1637324810000|2021-11-19 12:26:50|1085|1084.8|1084.8|1084.4|1085|1084.8|1084.8|1084.4|10500
1637324820000|2021-11-19 12:27:00|1085|1084.6|1085|1084.6|1085|1084.8|1085|1084.6|215
1637324830000|2021-11-19 12:27:10|1084.8|1084.4|1083.8|1083.2|1084.8|1084.4|1083.6|1083.2|6978
1637324840000|2021-11-19 12:27:20|1083.6|1083|1082.2|1081.8|1083.6|1083|1082|1081.4|24582
1637324850000|2021-11-19 12:27:30||1081.6||1081.6||1081.8||1081.4|0
1637324860000|2021-11-19 12:27:40|1082|1081.4|1081.8|1081.4|1082|1081.6|1081.6|1081.2|500
1637324870000|2021-11-19 12:27:50|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.4|478
1637324880000|2021-11-19 12:28:00|1082.4|1082|1082.2|1081.6|1082.4|1082|1082.2|1081.6|6467
1637324890000|2021-11-19 12:28:10||1081.8||1081.8||1081.8||1081.6|0
1637324900000|2021-11-19 12:28:20|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|796
1637324910000|2021-11-19 12:28:30||1081.6||1081.4||1081.6||1081.4|0
1637324920000|2021-11-19 12:28:40|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|1771
1637324930000|2021-11-19 12:28:50|1082.4|1082|1082.8|1082.4|1082.8|1082.4|1082.4|1082|1897
1637324940000|2021-11-19 12:29:00|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|0
1637324950000|2021-11-19 12:29:10|1082.8|1082.4|1083.2|1082.8|1083.2|1082.8|1082.8|1082.4|779
1637324960000|2021-11-19 12:29:20|1083.4|1083|1083|1082.6|1083.6|1083.2|1083|1082.6|1809
1637324980000|2021-11-19 12:29:40|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.2|1081.8|2807
1637324990000|2021-11-19 12:29:50|1082.8|1082.4|1082.6|1082.2|1083|1082.6|1082.6|1082.2|500
1637325000000|2021-11-19 12:30:00|1082.4|1082|1082.8|1082.4|1083|1082.6|1082.2|1081.8|3487
1637325010000|2021-11-19 12:30:10|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.4|1082|0
1637325020000|2021-11-19 12:30:20|||||||||50
1637325030000|2021-11-19 12:30:30||1082.2||1082.2||1082.2||1082.2|0
1637325040000|2021-11-19 12:30:40|1082.4|1082.4|1082.8|1082.2|1082.8|1082.4|1082.4|1082|325
1637325050000|2021-11-19 12:30:50|1083|1082.4|1083|1082.6|1083.2|1082.8|1083|1082.4|4755
1637325060000|2021-11-19 12:31:00|1083.2|1082.4|1083|1082.6|1083.2|1082.6|1083|1082.4|0
1637325070000|2021-11-19 12:31:10|1082.8|1082.4|1082.6|1082.2|1083|1082.6|1082.6|1082|2431
1637325080000|2021-11-19 12:31:20|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|1300
1637325090000|2021-11-19 12:31:30|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1082|500
1637325100000|2021-11-19 12:31:40|1082.8|1082.4|1083|1082.6|1083|1082.8|1082.8|1082.4|1175
1637325110000|2021-11-19 12:31:50|1082.8|1082.4|1082.4|1082|1083|1082.6|1082.4|1082|500
1637325120000|2021-11-19 12:32:00|1082.2|1081.8|1081.8|1081.4|1082.2|1081.8|1081.8|1081.4|5620
1637325130000|2021-11-19 12:32:10|1082.2|1081.6|1081.8|1081.4|1082.2|1081.6|1081.6|1081.2|8891
1637325140000|2021-11-19 12:32:20|1082.2|1082|1082|1081.4|1082.2|1082|1081.8|1081.4|10310
1637325150000|2021-11-19 12:32:30|1081.8|1081.2|1081.2|1080.6|1081.8|1081.2|1081|1080.6|5403
1637325160000|2021-11-19 12:32:40|1081.4|1080.8|1081.2|1080.8|1081.6|1081.2|1081.2|1080.8|1858
1637325170000|2021-11-19 12:32:50|1081|1080.6|1081.4|1081|1081.4|1081|1081|1080.6|1030
1637325180000|2021-11-19 12:33:00||1081.2||1081||1081.2||1080.8|500
1637325190000|2021-11-19 12:33:10|1081.6|1081.2|1081.8|1081.4|1082|1081.6|1081.6|1081|4160
1637325200000|2021-11-19 12:33:20|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.4|1081|2435
1637325210000|2021-11-19 12:33:30|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|1833
1637325220000|2021-11-19 12:33:40|1081.2|1080.8|1081.4|1081|1081.4|1081|1081|1080.8|2781
1637325230000|2021-11-19 12:33:50|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|0
1637325240000|2021-11-19 12:34:00|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|500
1637325250000|2021-11-19 12:34:10|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|1331
1637325260000|2021-11-19 12:34:20|1081.6|1081.2|1082.4|1082|1082.4|1082|1081.6|1081.2|4774
1637325270000|2021-11-19 12:34:30|1082.6|1081.8|1083|1082.4|1083|1082.4|1082.4|1081.8|1697
1637325280000|2021-11-19 12:34:40|1083.2|1082.6|1083.4|1082.8|1083.6|1083.2|1083.2|1082.6|7787
1637325290000|2021-11-19 12:34:50|1083.6|1083|1083.6|1083.2|1083.6|1083.2|1083.6|1082.8|0
1637325300000|2021-11-19 12:35:00|1083.8|1083.4|1083.2|1083|1084|1083.6|1083.2|1083|1403
1637325310000|2021-11-19 12:35:10|1083.4|1082.8|1083.8|1083.4|1084|1083.6|1083.4|1082.8|1691
1637325320000|2021-11-19 12:35:20|1084|1083.6|1084.8|1084.4|1084.8|1084.6|1084|1083.6|3750
1637325330000|2021-11-19 12:35:30|1084.6|1084.2|1083.8|1083.2|1084.6|1084.2|1083.4|1083.2|4617
1637325340000|2021-11-19 12:35:40|1083.6|1083.4|1084.4|1084|1084.4|1084|1083.6|1083.4|1056
1637325360000|2021-11-19 12:36:00|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.6|1149
1637325370000|2021-11-19 12:36:10|1084|1083.6|1083.6|1083.2|1084|1083.6|1083.4|1083|5165
1637325380000|2021-11-19 12:36:20|1083.4|1083|1083.4|1083|1083.4|1083|1083.2|1083|9996
1637325390000|2021-11-19 12:36:30|1083.6|1083.2|1083|1082.6|1083.6|1083.2|1083|1082.4|2791
1637325400000|2021-11-19 12:36:40|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083|1082.6|1585
1637325410000|2021-11-19 12:36:50|1083|1082.6|1082|1081.8|1083|1082.6|1082|1081.8|893
1637325420000|2021-11-19 12:37:00|1081.8|1081.6|1082.4|1082|1082.4|1082|1081.8|1081.4|3318
1637325430000|2021-11-19 12:37:10|1082.6|1081.8|1082.6|1082.2|1082.6|1082.2|1082.6|1081.8|0
1637325440000|2021-11-19 12:37:20|1082.4|1082|1082.6|1082|1082.6|1082.2|1082.4|1082|1354
1637325450000|2021-11-19 12:37:30|1082.8|1082.2|1083|1082.6|1083|1082.6|1082.8|1082|1473
1637325460000|2021-11-19 12:37:40|1082.8|1082.4|1082.8|1082.4|1083|1082.4|1082.6|1082.2|0
1637325470000|2021-11-19 12:37:50|1083|1082.2|1083|1082.4|1083|1082.6|1082.8|1082.2|0
1637325480000|2021-11-19 12:38:00|1082.8|1082.2|1083|1082.4|1083|1082.6|1082.6|1082.2|146
1637325490000|2021-11-19 12:38:10|1082.8|1082.2|1082.6|1082.2|1082.8|1082.4|1082.4|1082|3391
1637325510000|2021-11-19 12:38:30|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1082|0
1637325520000|2021-11-19 12:38:40|1082.8|1082.4|1083|1082.6|1083|1082.8|1082.8|1082.4|2424
1637325540000|2021-11-19 12:39:00|1082.8|1082.4|1081.8|1081.4|1082.8|1082.4|1081.8|1081.4|8796
1637325550000|2021-11-19 12:39:10|1082|1081.6|1081.6|1081.2|1082|1081.6|1081.4|1081|2359
1637325560000|2021-11-19 12:39:20|1081.8|1081.4|1081.4|1081|1082.2|1081.8|1081.4|1081|10854
1637325570000|2021-11-19 12:39:30|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|1736
1637325580000|2021-11-19 12:39:40|1081.2|1081.2|1081.4|1081|1081.4|1081.2|1081.2|1080.8|500
1637325590000|2021-11-19 12:39:50|1081.8|1081.2|1081.6|1081|1081.8|1081.6|1081.6|1081|5679
1637325600000|2021-11-19 12:40:00|1081.4|1080.8|1081.8|1081.4|1081.8|1081.6|1081.2|1080.6|13246
1637325610000|2021-11-19 12:40:10|1082|1081.2|1081.6|1081.2|1082|1081.6|1081.6|1081.2|0
1637325620000|2021-11-19 12:40:20|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|0
1637325630000|2021-11-19 12:40:30|1081.4|1081|1081.8|1081.4|1081.8|1081.4|1081.4|1081|10114
1637325640000|2021-11-19 12:40:40|1082|1081.2|1081.6|1081.2|1082|1081.2|1081.6|1081.2|0
1637325650000|2021-11-19 12:40:50|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1162
1637325660000|2021-11-19 12:41:00|1081.4|1081.2|1081.2|1080.8|1081.4|1081.2|1081|1080.6|15100
1637325680000|2021-11-19 12:41:20|1081.4|1081|1081|1080.6|1081.4|1081.2|1081|1080.6|1624
1637325690000|2021-11-19 12:41:30||1080.8||1080.8||1080.8||1080.6|331
1637325700000|2021-11-19 12:41:40|1081.2|1081|1081.4|1081|1081.4|1081.2|1081.2|1081|3167
1637325710000|2021-11-19 12:41:50|1081.2|1080.8|1080.6|1080.2|1081.2|1080.8|1080.4|1080.2|4685
1637325720000|2021-11-19 12:42:00|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.4|1080|3103
1637325730000|2021-11-19 12:42:10|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|1557
1637325740000|2021-11-19 12:42:20|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|1082
1637325760000|2021-11-19 12:42:40||1080.4||1080.2||1080.4||1080.2|0
1637325770000|2021-11-19 12:42:50|1080.8|1080.4|1080.8|1080.2|1081|1080.8|1080.6|1080.2|4880
1637325780000|2021-11-19 12:43:00|1080.6|1080|1080.2|1079.8|1080.6|1080.2|1080.2|1079.8|9270
1637325790000|2021-11-19 12:43:10|1080|1080|1080|1079.6|1080|1080|1080|1079.6|780
1637325800000|2021-11-19 12:43:20|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.8|1079.4|2602
1637325810000|2021-11-19 12:43:30|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|0
1637325820000|2021-11-19 12:43:40|1080|1079.6|1079.4|1079|1080.2|1079.6|1079|1078.8|10552
1637325830000|2021-11-19 12:43:50|1079.6|1079.2|1080|1079.6|1080|1079.6|1079.6|1079.2|2791
1637325840000|2021-11-19 12:44:00|1079.8|1079.4|1079.4|1079.2|1079.8|1079.6|1079.4|1079.2|400
1637325850000|2021-11-19 12:44:10|1079.2|1079|1079.4|1079|1079.4|1079|1079.2|1078.8|189
1637325860000|2021-11-19 12:44:20|1079.2|1078.8|1079.4|1079|1079.6|1079.2|1079.2|1078.8|1111
1637325870000|2021-11-19 12:44:30|1079.6|1079.2|1079.6|1079|1079.6|1079.2|1079.6|1079|419
1637325880000|2021-11-19 12:44:40|1079.4|1078.8|1079.2|1078.8|1079.4|1078.8|1079|1078.6|1551
1637325890000|2021-11-19 12:44:50|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|432
1637325910000|2021-11-19 12:45:10|1079.2|1078.8|1079|1078.6|1079.4|1078.8|1078.8|1078.4|3532
1637325920000|2021-11-19 12:45:20|1079.2|1078.8|1079.2|1078.6|1079.4|1079|1079|1078.6|2089
1637325930000|2021-11-19 12:45:30|1078.8|1078.8|1079.2|1078.8|1079.2|1078.8|1078.8|1078.6|2165
1637325940000|2021-11-19 12:45:40|1079.4|1079|1079.4|1079|1079.4|1079|1079.2|1079|0
1637325950000|2021-11-19 12:45:50|1079.2|1078.8|1079.2|1078.8|1079.4|1079|1079.2|1078.8|831
1637325960000|2021-11-19 12:46:00|1079.4|1079|1079|1078.4|1079.4|1079|1079|1078.4|321
1637325970000|2021-11-19 12:46:10|1079.2|1078.6|1079|1078.6|1079.2|1078.8|1078.8|1078.4|2449
1637325980000|2021-11-19 12:46:20|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|486
1637325990000|2021-11-19 12:46:30|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|3597
1637326000000|2021-11-19 12:46:40|1079.6|1079.2|1079.8|1079.4|1080|1079.8|1079.6|1079.2|3047
1637326010000|2021-11-19 12:46:50|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079.2|0
1637326020000|2021-11-19 12:47:00|1079.4|1079|1079.4|1078.8|1079.6|1079|1079.4|1078.8|791
1637326030000|2021-11-19 12:47:10|1079.2|1078.6|1079.4|1079|1079.6|1079|1079|1078.6|500
1637326040000|2021-11-19 12:47:20|1079.6|1078.8|1079|1078.6|1079.6|1079|1078.8|1078.4|1521
1637326050000|2021-11-19 12:47:30|1079.2|1078.8|1078.8|1078.4|1079.4|1079|1078.8|1078.4|3016
1637326060000|2021-11-19 12:47:40|1079|1078.6|1079.2|1079|1079.4|1079|1079|1078.6|2070
1637326070000|2021-11-19 12:47:50|1079.4|1078.8|1079.4|1079|1079.4|1079|1079.4|1078.8|365
1637326080000|2021-11-19 12:48:00|1079.2|1079.2|1079.6|1079.4|1079.6|1079.4|1079.2|1079|950
1637326090000|2021-11-19 12:48:10|1079.4|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079.2|400
1637326100000|2021-11-19 12:48:20|1079.8|1079.4|1080.4|1080|1080.8|1080.4|1079.8|1079.2|1243
1637326110000|2021-11-19 12:48:30|1080.2|1079.8|1080|1079.6|1080.2|1080|1080|1079.6|831
1637326120000|2021-11-19 12:48:40|||||||||229
1637326130000|2021-11-19 12:48:50|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.6|1079.4|3200
1637326140000|2021-11-19 12:49:00|1080|1079.6|1080.4|1080|1080.6|1080.4|1079.8|1079.6|14097
1637326150000|2021-11-19 12:49:10|1080.2|1080.2|1080.4|1080|1080.6|1080.4|1080|1079.6|10115
1637326160000|2021-11-19 12:49:20|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|2002
1637326180000|2021-11-19 12:49:40||1080.2||1080||1080.2||1080|303
1637326190000|2021-11-19 12:49:50|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|465
1637326200000|2021-11-19 12:50:00|1081|1080.6|1081|1080.6|1081.2|1080.8|1081|1080.4|404
1637326210000|2021-11-19 12:50:10|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.2|2257
1637326220000|2021-11-19 12:50:20|1080.6|1080.2|1080.4|1079.8|1080.6|1080.2|1080.4|1079.8|1883
1637326230000|2021-11-19 12:50:30|1080.2|1080|1080.2|1079.8|1080.4|1080|1080.2|1079.8|2524
1637326240000|2021-11-19 12:50:40|1080.4|1079.6|1080.2|1079.8|1080.4|1079.8|1080.2|1079.6|0
1637326250000|2021-11-19 12:50:50|1080.4|1080|1080.2|1079.8|1080.4|1080|1080.2|1079.8|109
1637326260000|2021-11-19 12:51:00|1080|1079.6|1079.8|1079.2|1080.2|1079.8|1079.8|1079.2|2980
1637326270000|2021-11-19 12:51:10|1079.6|1079|1079.4|1079.2|1079.6|1079.2|1079.4|1079|0
1637326280000|2021-11-19 12:51:20|1079.8|1079|1079.2|1078.8|1079.8|1079.6|1079.2|1078.8|8837
1637326290000|2021-11-19 12:51:30|1079.4|1079|1078.8|1078.4|1079.4|1079|1078.8|1078.4|5858
1637326300000|2021-11-19 12:51:40|1078.6|1078.2|1078.4|1078|1079|1078.8|1078.4|1078|8407
1637326310000|2021-11-19 12:51:50|1078.2|1077.8|1078.4|1078|1078.4|1078.2|1078.2|1077.8|6854
1637326320000|2021-11-19 12:52:00|1078.2||1078.4||1078.4||1078.2||331
1637326330000|2021-11-19 12:52:10|1078.2|1077.8|1078.8|1078.4|1078.8|1078.4|1078.2|1077.8|2567
1637326340000|2021-11-19 12:52:20|1079.2|1078.6|1078.8|1078.4|1079.2|1079|1078.6|1078.4|15100
1637326350000|2021-11-19 12:52:30|1078.6|1078.2|1078.6|1078.2|1079|1078.4|1078.2|1077.8|9363
1637326360000|2021-11-19 12:52:40|1078.4|1078.4|1078.4|1078|1078.6|1078.4|1078.4|1078|2483
1637326370000|2021-11-19 12:52:50|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|2250
1637326380000|2021-11-19 12:53:00|1078.8|1078.4|1078.2|1077.8|1078.8|1078.4|1077.8|1077.4|8313
1637326390000|2021-11-19 12:53:10|1078.4|1078|1078.2|1077.8|1078.8|1078.4|1078|1077.8|7660
1637326400000|2021-11-19 12:53:20|1078.4|1078|1078.8|1078.4|1078.8|1078.4|1078.4|1078|3804
1637326410000|2021-11-19 12:53:30||1078.6||1078.4||1078.6||1078.4|320
1637326420000|2021-11-19 12:53:40|1078.6|1078.2|1078.6|1078.4|1078.6|1078.4|1078.6|1078.2|1000
1637326430000|2021-11-19 12:53:50|1078.8|1078.2|1078.8|1078.4|1078.8|1078.4|1078.8|1078.2|280
1637326440000|2021-11-19 12:54:00|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.2|1078|5069
1637326450000|2021-11-19 12:54:10|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.4|1078|6320
1637326460000|2021-11-19 12:54:20|1078.2|1077.8|1078|1077.8|1078.4|1077.8|1078|1077.8|6112
1637326470000|2021-11-19 12:54:30|1078.2|1078|1078.8|1078.6|1078.8|1078.6|1078.2|1077.8|4032
1637326480000|2021-11-19 12:54:40|1079|1078.4|1078.8|1078.6|1079|1078.8|1078.8|1078.4|2671
1637326490000|2021-11-19 12:54:50|1079||1079||1079||1078.8||700
1637326500000|2021-11-19 12:55:00|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.6|1078.2|2080
1637326510000|2021-11-19 12:55:10|1079.2|1078.8|1079.4|1079|1079.6|1079.2|1079.2|1078.8|3986
1637326520000|2021-11-19 12:55:20|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1500
1637326540000|2021-11-19 12:55:40||1079.4||1079.2||1079.4||1079.2|500
1637326550000|2021-11-19 12:55:50|1079.4|1079|1079.4|1079.2|1079.4|1079.2|1079.4|1079|3319
1637326560000|2021-11-19 12:56:00|1079.2|1079|1078.8|1078.4|1079.2|1079|1078.8|1078.4|5567
1637326570000|2021-11-19 12:56:10||1078.2||1078.4||1078.4||1078.2|1000
1637326580000|2021-11-19 12:56:20|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|394
1637326590000|2021-11-19 12:56:30|1079.4|1079|1079.6|1079.2|1079.6|1079.4|1079.4|1079|344
1637326600000|2021-11-19 12:56:40|1079.8|1079.4|1080|1079.6|1080|1079.8|1079.6|1079.2|3318
1637326610000|2021-11-19 12:56:50|1080.2|1079.8|1080.6|1080.2|1080.8|1080.4|1080.2|1079.8|1804
1637326620000|2021-11-19 12:57:00|1080.4|1080|1080.2|1079.8|1080.4|1080|1080|1079.6|0
1637326630000|2021-11-19 12:57:10|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|0
1637326640000|2021-11-19 12:57:20|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1637326650000|2021-11-19 12:57:30|1080.4|1080|1080.2|1079.8|1080.6|1080.2|1080.2|1079.8|5849
1637326660000|2021-11-19 12:57:40|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|7890
1637326670000|2021-11-19 12:57:50|1079.8|1079.6|1080.2|1079.8|1080.2|1079.8|1079.8|1079.6|9815
1637326680000|2021-11-19 12:58:00|1080.6|1080.4|1080.4|1080|1080.6|1080.4|1080.4|1079.8|20500
1637326690000|2021-11-19 12:58:10|1080.6|1080.2|1080.6|1080.4|1080.8|1080.4|1080.4|1080|2274
1637326700000|2021-11-19 12:58:20|1080.8|1080.6|1080.4|1080|1080.8|1080.6|1080.4|1080|3002
1637326710000|2021-11-19 12:58:30||1080.2||1080.2||1080.2||1080|232
1637326720000|2021-11-19 12:58:40|1080.2|1080|1080.2|1079.8|1080.2|1080.2|1079.8|1079.4|20791
1637326740000|2021-11-19 12:59:00|1080|1079.6|1080.8|1080.4|1080.8|1080.6|1080|1079.6|5268
1637326750000|2021-11-19 12:59:10|1080.6|1080.6|1081.2|1080.6|1081.2|1080.6|1080.6|1080.6|563
1637326760000|2021-11-19 12:59:20|1081|1080.4|1080.8|1080.4|1081|1080.4|1080.8|1080.4|1569
1637326770000|2021-11-19 12:59:30|1080.6|1080.6|1081|1080.6|1081|1080.6|1080.6|1080.6|500
1637326780000|2021-11-19 12:59:40|1080.8|1080.8|1081|1080.6|1081|1080.8|1080.8|1080.4|3369
1637326790000|2021-11-19 12:59:50|1080.8|1080.4|1081.8|1081.2|1081.8|1081.2|1080.8|1080.4|2754
1637326800000|2021-11-19 13:00:00|1082|1081.4|1080|1079.4|1082|1081.6|1079.6|1079.2|75867
1637326810000|2021-11-19 13:00:10|1080.2|1079.6|1080|1079.6|1080.2|1079.8|1079.6|1079.2|34593
1637326820000|2021-11-19 13:00:20|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1079.6|1079.2|15361
1637326830000|2021-11-19 13:00:30|1080.2|1079.8|1080.2|1079.8|1080.2|1080|1080|1079.6|1257
1637326850000|2021-11-19 13:00:50|1080|1079.6|1079.8|1079.6|1080|1079.6|1079.8|1079.4|504
1637326860000|2021-11-19 13:01:00|1079.6|1079.4|1079.6|1079.2|1079.6|1079.4|1079.6|1079.2|677
1637326870000|2021-11-19 13:01:10|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|589
1637326880000|2021-11-19 13:01:20|1079.6|1079.4|1079.6|1079.2|1079.6|1079.4|1079.6|1079.2|359
1637326890000|2021-11-19 13:01:30|1080|1079.4|1079.4|1079.2|1080.2|1079.8|1079.4|1079|20827
1637326900000|2021-11-19 13:01:40||1079||1079||1079||1079|699
1637326910000|2021-11-19 13:01:50||1079.2||1079.2||1079.2||1079.2|0
1637326920000|2021-11-19 13:02:00|1079.2|1079|1079.2|1078.8|1079.4|1079|1079|1078.6|102
1637326930000|2021-11-19 13:02:10|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1078.8|1078.4|1369
1637326940000|2021-11-19 13:02:20|1079|1078.6|1079.2|1078.6|1079.2|1078.8|1078.6|1078.4|6650
1637326950000|2021-11-19 13:02:30||1078.8||1078.6||1078.8||1078.6|0
1637326960000|2021-11-19 13:02:40|1079|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|0
1637326970000|2021-11-19 13:02:50|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|280
1637326990000|2021-11-19 13:03:10|1078.8|1078.4|1077.8|1077.4|1078.8|1078.6|1077.6|1077.2|6244
1637327020000|2021-11-19 13:03:40|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|1060
1637327030000|2021-11-19 13:03:50|1077.6|1077.6|1077.8|1077.4|1077.8|1077.6|1077.6|1077.4|1074
1637327040000|2021-11-19 13:04:00|1077.6||1077.6||1077.6||1077.6||0
1637327050000|2021-11-19 13:04:10|1077.8|1077.6|1078.4|1078|1078.4|1078.2|1077.8|1077.6|3217
1637327060000|2021-11-19 13:04:20|1078.2|1077.8|1078.4|1077.8|1078.4|1077.8|1078.2|1077.8|0
1637327070000|2021-11-19 13:04:30|1078.2||1078.2||1078.2||1078||0
1637327080000|2021-11-19 13:04:40|1078|1078|1078.4|1077.8|1078.6|1078.2|1078|1077.8|8083
1637327090000|2021-11-19 13:04:50|1078.2|1078|1077.8|1077.4|1078.4|1078.2|1077.6|1077.2|9081
1637327100000|2021-11-19 13:05:00|1078|1077.2|1077.4|1077|1078|1077.4|1077.4|1077|1188
1637327110000|2021-11-19 13:05:10|1077.2|1077.2|1077.6|1077.2|1077.8|1077.2|1077.2|1077.2|2272
1637327120000|2021-11-19 13:05:20|1077.8|1077.4|1077.4|1077|1077.8|1077.4|1077.4|1077|4236
1637327130000|2021-11-19 13:05:30|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.6|1077|0
1637327140000|2021-11-19 13:05:40|1077.4|1077|1078.4|1078|1078.4|1078.2|1077.4|1077|24211
1637327160000|2021-11-19 13:06:00|1078.2|1078.2|1078.4|1078|1078.6|1078.2|1078.2|1078|13991
1637327170000|2021-11-19 13:06:10|1078.2||1078.2||1078.2||1078.2||7033
1637327180000|2021-11-19 13:06:20|1078|1077.8|1078.2|1077.8|1078.2|1078|1077.8|1077.4|12868
1637327190000|2021-11-19 13:06:30|1078|1077.6|1078|1077.6|1078.2|1077.8|1077.8|1077.4|3320
1637327200000|2021-11-19 13:06:40|1077.8|1077.4|1077.8|1077.2|1077.8|1077.4|1077.6|1077.2|1567
1637327210000|2021-11-19 13:06:50|1077.6|1077.4|1077.8|1077.4|1078|1077.6|1077.6|1077.2|2282
1637327220000|2021-11-19 13:07:00|1077.6|1077.2|1077.4|1077|1077.8|1077.4|1077.4|1077|4596
1637327230000|2021-11-19 13:07:10|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.6|22782
1637327240000|2021-11-19 13:07:20|1077|1076.6|1076.6|1076.2|1077|1076.8|1076.4|1076|12328
1637327250000|2021-11-19 13:07:30|1076.8|1076.4|1076.4|1076|1077|1076.6|1076.4|1076|5620
1637327260000|2021-11-19 13:07:40|1076.6|1076.2|1076.4|1076.2|1076.6|1076.2|1076.4|1076|2332
1637327270000|2021-11-19 13:07:50|1076.2|1076|1076.2|1075.8|1076.2|1076|1076|1075.8|1674
1637327280000|2021-11-19 13:08:00|1076|1075.6|1076|1075.4|1076|1075.6|1075.8|1075.4|2300
1637327290000|2021-11-19 13:08:10|1076.2|1075.6|1076|1075.6|1076.6|1076.2|1076|1075.4|5528
1637327300000|2021-11-19 13:08:20|1075.8|1075.4|1076.4|1076.2|1076.6|1076.2|1075.8|1075.4|3975
1637327310000|2021-11-19 13:08:30|1076.6|1076|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1637327320000|2021-11-19 13:08:40|1076.8|1076.4|1077|1076.6|1077.2|1076.8|1076.8|1076.4|1971
1637327330000|2021-11-19 13:08:50|1077.2|1076.8|1077.2|1076.8|1077.4|1077|1077.2|1076.8|1916
1637327340000|2021-11-19 13:09:00|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|535
1637327350000|2021-11-19 13:09:10|1077.2|1076.8|1077.2|1076.8|1077.4|1076.8|1077.2|1076.8|429
1637327360000|2021-11-19 13:09:20|1077|1076.6|1077.2|1076.8|1077.4|1077|1077|1076.6|1734
1637327370000|2021-11-19 13:09:30|1077|1076.6|1077.4|1077|1077.4|1077.2|1077|1076.6|4820
1637327380000|2021-11-19 13:09:40|1077.6|1077.2|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|2121
1637327390000|2021-11-19 13:09:50|1077.8|1077.4|1077.8|1077.6|1078.2|1077.8|1077.6|1077.4|3638
1637327400000|2021-11-19 13:10:00|1077.6|1077.4|1076.8|1076.4|1077.6|1077.4|1076.8|1076.4|1211
1637327410000|2021-11-19 13:10:10|1077|1076.6|1076.6|1076.2|1077.2|1076.8|1076.6|1076.2|3090
1637327420000|2021-11-19 13:10:20|1076.8|1076.4|1076.6|1076.2|1076.8|1076.6|1076.6|1076.2|5035
1637327430000|2021-11-19 13:10:30|1076.8|1076.4|1076.6|1076.2|1077|1076.6|1076.4|1076|7048
1637327440000|2021-11-19 13:10:40|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|500
1637327450000|2021-11-19 13:10:50|1077|1076.6|1077|1076.4|1077|1076.6|1076.8|1076.2|831
1637327460000|2021-11-19 13:11:00|1076.8|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.6|0
1637327470000|2021-11-19 13:11:10|1076.8||1077||1077||1076.8||0
1637327480000|2021-11-19 13:11:20|1077.2|1076.8|1077|1076.6|1077.6|1077.2|1077|1076.6|5846
1637327490000|2021-11-19 13:11:30|1077.2|1076.8|1077.2|1076.8|1077.2|1077|1077.2|1076.8|0
1637327500000|2021-11-19 13:11:40|1077.4|1077|1077.4|1076.8|1077.4|1077|1077.2|1076.8|3520
1637327510000|2021-11-19 13:11:50|1077.6|1077|1077.6|1077.2|1077.6|1077.2|1077.6|1077|0
1637327520000|2021-11-19 13:12:00||1077.4||1077.2||1077.4||1077.2|1576
1637327530000|2021-11-19 13:12:10|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|2500
1637327540000|2021-11-19 13:12:20|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|4753
1637327550000|2021-11-19 13:12:30|1078.2|1077.8|1078.6|1078|1078.6|1078|1078.2|1077.8|394
1637327560000|2021-11-19 13:12:40||1078.2||1078.2||1078.2||1078.2|0
1637327570000|2021-11-19 13:12:50||1078||1078||1078||1078|0
1637327580000|2021-11-19 13:13:00|1078.8|1078.2|1078.8|1078.2|1079|1078.6|1078.8|1078.2|3496
1637327590000|2021-11-19 13:13:10|1078.6|1078.4|1079.2|1078.6|1079.2|1078.6|1078.6|1078.4|1199
1637327600000|2021-11-19 13:13:20|1079|1078.8|1078.6|1078.2|1079.2|1078.8|1078.6|1078.2|100
1637327610000|2021-11-19 13:13:30|1078.8|1078.4|1079|1078.4|1079|1078.6|1078.8|1078.4|0
1637327620000|2021-11-19 13:13:40|1078.8||1078.8||1078.8||1078.8||0
1637327630000|2021-11-19 13:13:50|1079|1078.6|1079|1078.4|1079|1078.6|1078.8|1078.4|0
1637327640000|2021-11-19 13:14:00|1078.8|1078.6|1078.6|1078.2|1078.8|1078.6|1078.6|1078|0
1637327650000|2021-11-19 13:14:10|1078.4|1078|1078.6|1078|1078.6|1078|1078.4|1078|579
1637327660000|2021-11-19 13:14:20|1078.8|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|6651
1637327670000|2021-11-19 13:14:30|1078.6|1078.2|1078.6|1078.2|1079|1078.8|1078.6|1078|15528
1637327680000|2021-11-19 13:14:40|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|2151
1637327690000|2021-11-19 13:14:50|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078|1158
1637327700000|2021-11-19 13:15:00|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.2|1077.6|1717
1637327710000|2021-11-19 13:15:10|1078.8|1078.4|1078.6|1078.2|1079|1078.6|1078.6|1078.2|1231
1637327730000|2021-11-19 13:15:30|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.4|1078|1037
1637327740000|2021-11-19 13:15:40|1078.2|1078.2|1078.4|1078|1078.4|1078.2|1078.2|1078|500
1637327750000|2021-11-19 13:15:50|1078.2|1077.8|1077.8|1077.4|1078.2|1077.8|1077.8|1077.4|5197
1637327760000|2021-11-19 13:16:00|1078|1077.6|1078.2|1078|1078.4|1078|1077.8|1077.4|2071
1637327770000|2021-11-19 13:16:10|1078|1077.8|1078|1077.8|1078|1077.8|1078|1077.4|1834
1637327780000|2021-11-19 13:16:20||1077.6||1077.6||1077.6||1077.6|1378
1637327790000|2021-11-19 13:16:30|1078.2|1077.8|1078.2|1078|1078.4|1078|1078.2|1077.6|2679
1637327800000|2021-11-19 13:16:40|1078.4||1078.2||1078.4||1078.2||795
1637327810000|2021-11-19 13:16:50|1078|1077.8|1077.8|1077.6|1078.4|1078|1077.8|1077.6|8301
1637327820000|2021-11-19 13:17:00|1078||1078||1078||1078||0
1637327830000|2021-11-19 13:17:10|1078.2|1077.8|1078.4|1078|1078.4|1078.2|1078.2|1077.8|3056
1637327840000|2021-11-19 13:17:20||1078.2||1078||1078.2||1078|0
1637327850000|2021-11-19 13:17:30|1078.2|1077.8|1078.2|1077.8|1078.2|1078|1078|1077.6|500
1637327860000|2021-11-19 13:17:40|1078|1077.6|1077.6|1077.2|1078|1077.6|1077.6|1077.2|1188
1637327870000|2021-11-19 13:17:50|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.6|1077.2|1300
1637327880000|2021-11-19 13:18:00|1077.6|1077.8|1078.4|1078|1078.4|1078.2|1077.6|1077.8|14816
1637327890000|2021-11-19 13:18:10|1078.2|1077.8|1078.4|1078|1078.4|1078.2|1078.2|1077.8|427
1637327900000|2021-11-19 13:18:20|1078.2|1077.8|1078.4|1078|1078.4|1078.2|1078.2|1077.8|0
1637327910000|2021-11-19 13:18:30|1078.2|1077.8|1078.8|1078.4|1078.8|1078.4|1078.2|1077.8|2888
1637327920000|2021-11-19 13:18:40|1078.6|1078.6|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|500
1637327930000|2021-11-19 13:18:50|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|3202
1637327940000|2021-11-19 13:19:00|1078.2|1077.8|1077.8|1077.4|1078.2|1077.8|1077.8|1077.4|1000
1637327950000|2021-11-19 13:19:10|1077.6|1077.2|1077.4|1077|1077.6|1077.4|1077.4|1077|3368
1637327960000|2021-11-19 13:19:20|1077.2|1077.2|1077.2|1076.8|1077.2|1077.2|1077|1076.6|3418
1637327970000|2021-11-19 13:19:30|1077|1076.6|1077.2|1076.6|1077.2|1077|1077|1076.6|300
1637327980000|2021-11-19 13:19:40|1077|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.6|0
1637327990000|2021-11-19 13:19:50|1077.2|1076.8|1077.2|1076.8|1077.2|1077|1077.2|1076.8|713
1637328000000|2021-11-19 13:20:00|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|490
1637328010000|2021-11-19 13:20:10|1077.6|1077.2|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|356
1637328020000|2021-11-19 13:20:20|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.2|1002
1637328040000|2021-11-19 13:20:40|1077.6|1077.6|1078.2|1077.6|1078.2|1077.8|1077.6|1077.4|482
1637328050000|2021-11-19 13:20:50|1078|1077.4|1077.6|1077.2|1078|1077.4|1077.4|1077.2|7406
1637328060000|2021-11-19 13:21:00|1077.8|1077.4|1077.6|1077.2|1078|1077.8|1077.6|1077|5481
1637328070000|2021-11-19 13:21:10|1077.4|1077|1077.2|1076.8|1077.6|1077.2|1077.2|1076.8|2202
1637328080000|2021-11-19 13:21:20|1077|1076.6|1076.8|1076.6|1077|1076.8|1076.8|1076.6|1448
1637328090000|2021-11-19 13:21:30|1077|1076.4|1077|1076.6|1077|1076.8|1076.8|1076.4|461
1637328100000|2021-11-19 13:21:40|1076.8|1076.4|1076.4|1076|1076.8|1076.4|1076.4|1076|1582
1637328110000|2021-11-19 13:21:50|1076.6|1076.2|1076|1075.8|1076.6|1076.2|1076|1075.6|4207
1637328120000|2021-11-19 13:22:00||1075.6||1075.6||1075.8||1075.6|0
1637328130000|2021-11-19 13:22:10|1075.8|1075.8|1075.8|1075.4|1075.8|1075.8|1075.6|1075.2|2567
1637328140000|2021-11-19 13:22:20|1076|1075.6|1075.8|1075.6|1076|1075.6|1075.8|1075.6|1780
1637328150000|2021-11-19 13:22:30|1076|1075.4|1075.8|1075.6|1076|1075.6|1075.8|1075.4|0
1637328160000|2021-11-19 13:22:40|1075.6|1075.4|1076.4|1076|1076.4|1076|1075.6|1075.4|2021
1637328170000|2021-11-19 13:22:50|1076.2|1075.8|1076.4|1076|1076.4|1076.2|1076.2|1075.8|615
1637328180000|2021-11-19 13:23:00|1076.2|1076.2|1076.8|1076.4|1076.8|1076.4|1076.2|1076|618
1637328190000|2021-11-19 13:23:10|1076.6|1076.2|1076.8|1076.6|1077.2|1076.6|1076.6|1076.2|10000
1637328200000|2021-11-19 13:23:20|1077|1076.8|1077.6|1077.2|1077.6|1077.2|1077|1076.8|1271
1637328210000|2021-11-19 13:23:30|1077.4|1077|1077.4|1077|1077.6|1077|1077.2|1076.8|3998
1637328220000|2021-11-19 13:23:40|1077.8|1077.2|1078|1077.6|1078.2|1077.8|1077.6|1077.2|9597
1637328230000|2021-11-19 13:23:50|1077.8|1077.8|1078.4|1078|1078.4|1078|1077.8|1077.8|1075
1637328240000|2021-11-19 13:24:00|1078.6|1078.2|1079|1078.4|1079|1078.8|1078.6|1078.2|6130
1637328250000|2021-11-19 13:24:10|1078.8|1078.2|1078.2|1077.8|1079|1078.4|1078.2|1077.8|6645
1637328260000|2021-11-19 13:24:20|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.4|1077.2|4580
1637328270000|2021-11-19 13:24:30|1077.6|1077.2|1078.2|1078|1078.2|1078|1077.6|1077.2|2771
1637328280000|2021-11-19 13:24:40|1078.4|1077.8|1078.2|1078|1078.4|1078.2|1078.2|1077.8|286
1637328290000|2021-11-19 13:24:50|1078.4|1078.2|1078.8|1078.4|1079|1078.6|1078.4|1078|926
1637328300000|2021-11-19 13:25:00|1079.2|1079|1079.2|1078.8|1079.2|1079|1078.8|1078.4|10741
1637328310000|2021-11-19 13:25:10|1079.4|1079|1080|1079.6|1080|1079.6|1079.4|1079|4360
1637328320000|2021-11-19 13:25:20|1080.2|1079.8|1080.2|1079.8|1080.4|1080|1080.2|1079.8|1444
1637328330000|2021-11-19 13:25:30|1080.6|1080.4|1080.4|1080|1080.6|1080.4|1080.4|1080|10690
1637328340000|2021-11-19 13:25:40|1080.6|1080.2|1080.6|1080|1080.8|1080.4|1080.4|1080|9071
1637328350000|2021-11-19 13:25:50|1080.4|1080.2|1081|1080.4|1081|1080.8|1080.4|1080.2|5679
1637328360000|2021-11-19 13:26:00|1080.8|1080.8|1080.6|1080|1081.2|1081|1080.4|1080|12500
1637328370000|2021-11-19 13:26:10|1080.4||1080.6||1080.6||1080.4||0
1637328380000|2021-11-19 13:26:20||1080.2||1080.2||1080.4||1080.2|56
1637328390000|2021-11-19 13:26:30|1080.4|1080|1080.6|1080|1080.6|1080.2|1080.4|1080|594
1637328400000|2021-11-19 13:26:40|1080.8|1080.2|1080.8|1080.2|1081|1080.8|1080.4|1080|6833
1637328410000|2021-11-19 13:26:50|1080.6|1080|1080.6|1080.2|1080.6|1080.2|1080.2|1080|280
1637328420000|2021-11-19 13:27:00|1080.8|1080|1079.8|1079.4|1080.8|1080|1079.8|1079.4|20307
1637328430000|2021-11-19 13:27:10|1079.6|1079.2|1080.2|1079.8|1080.2|1080|1079.6|1079.2|3869
1637328440000|2021-11-19 13:27:20|1080.4|1080|1080.6|1080|1080.6|1080.2|1080.2|1080|2954
1637328450000|2021-11-19 13:27:30||1080.2||1080.2||1080.4||1080.2|255
1637328460000|2021-11-19 13:27:40|1080.4|1080|1082|1081.6|1082|1081.6|1080.4|1080|2232
1637328470000|2021-11-19 13:27:50|1082.2|1081.8|1082.6|1082.2|1082.6|1082.2|1082.2|1081.8|3567
1637328480000|2021-11-19 13:28:00|1082.2|1082|1081.8|1081.4|1082.2|1082|1081.8|1081.2|5751
1637328490000|2021-11-19 13:28:10|1082|1081.6|1081.6|1081.2|1082|1081.8|1081.4|1081|2356
1637328500000|2021-11-19 13:28:20|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|50
1637328520000|2021-11-19 13:28:40|1081.8|1081.4|1081.2|1080.8|1081.8|1081.4|1081.2|1080.8|0
1637328530000|2021-11-19 13:28:50|1081.4|1081|1081.8|1081.2|1081.8|1081.4|1081.4|1080.8|2408
1637328540000|2021-11-19 13:29:00|1082|1081.4|1082.6|1082.2|1082.6|1082.2|1081.8|1081.4|9514
1637328550000|2021-11-19 13:29:10|1082.4|1082.4|1083.2|1083|1083.4|1083|1082.4|1082.4|9808
1637328560000|2021-11-19 13:29:20|1083.4|1082.8|1083.4|1083|1083.4|1083|1083.2|1082.6|264
1637328570000|2021-11-19 13:29:30|1083.2||1083.4||1083.4||1083.2||0
1637328580000|2021-11-19 13:29:40|1083.2|1083.2|1083.4|1083|1083.6|1083.4|1083.2|1083|3764
1637328590000|2021-11-19 13:29:50|1083.2|1082.8|1083.4|1083|1083.4|1083|1083.2|1082.8|3022
1637328600000|2021-11-19 13:30:00|1083.2|1082.8|1083.8|1083.4|1084|1083.8|1083.2|1082.8|3520
1637328610000|2021-11-19 13:30:10|1083.6|1083.2|1083.6|1083.2|1083.8|1083.2|1083.6|1083|165
1637328620000|2021-11-19 13:30:20|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|0
1637328630000|2021-11-19 13:30:30|1083.4|1083.4|1083.6|1083.2|1083.8|1083.4|1083.4|1083.2|3225
1637328640000|2021-11-19 13:30:40|1083.4|1083|1084.2|1083.8|1084.2|1083.8|1083.4|1082.8|5521
1637328650000|2021-11-19 13:30:50|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1083.8|1083.6|500
1637328660000|2021-11-19 13:31:00|1084.4|1084|1084.4|1084.2|1084.6|1084.2|1084.4|1084|1506
1637328670000|2021-11-19 13:31:10|1084.6|1084.4|1084.8|1084.2|1084.8|1084.6|1084.6|1084.2|866
1637328680000|2021-11-19 13:31:20|1084.6|1084|1084|1083.6|1084.6|1084|1084|1083.6|2684
1637328690000|2021-11-19 13:31:30|1083.8|1083.8|1083.6|1083.2|1084|1083.8|1083.6|1083.2|5128
1637328700000|2021-11-19 13:31:40|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|2479
1637328710000|2021-11-19 13:31:50|1083|1082.6|1084.2|1083.8|1084.2|1083.8|1083|1082.6|2054
1637328720000|2021-11-19 13:32:00|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.4|1083|3255
1637328730000|2021-11-19 13:32:10|1084|1083.6|1083.8|1083.4|1084.2|1083.8|1083.6|1083.2|3754
1637328740000|2021-11-19 13:32:20|1084.2|1083.8|1084.2|1083.8|1084.4|1084.2|1084|1083.6|8725
1637328750000|2021-11-19 13:32:30|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.4|1083.8|606
1637328760000|2021-11-19 13:32:40|1084.6|1084.2|1084|1083.8|1084.8|1084.4|1084|1083.8|1706
1637328770000|2021-11-19 13:32:50|1084.2|1083.6|1084|1083.4|1084.2|1083.8|1084|1083.4|353
1637328780000|2021-11-19 13:33:00|1083.8|1083.6|1084.8|1084.6|1084.8|1084.6|1083.8|1083.4|27094
1637328790000|2021-11-19 13:33:10|1084.6|1084.4|1084.4|1084|1084.6|1084.4|1084.4|1083.8|780
1637328800000|2021-11-19 13:33:20|1084.6|1084.2|1084.6|1084.2|1084.8|1084.6|1084.4|1084|2506
1637328810000|2021-11-19 13:33:30|1084.8|1084.4|1084.6|1084.2|1084.8|1084.6|1084.6|1084|2985
1637328820000|2021-11-19 13:33:40|1084.8|1084|1085.2|1084.8|1085.4|1084.8|1084.8|1084|7858
1637328840000|2021-11-19 13:34:00|1085|1084.6|1085.4|1085|1085.4|1085|1084.8|1084.4|8547
1637328850000|2021-11-19 13:34:10|1085.6|1085.2|1086.2|1085.6|1086.2|1085.6|1085.4|1085|3912
1637328860000|2021-11-19 13:34:20|1086|1085.8|1085.8|1085.4|1086.6|1086.4|1085.8|1085.2|11878
1637328870000|2021-11-19 13:34:30|1086.2|1085.6|1086.4|1085.8|1086.6|1086.2|1086.2|1085.6|3150
1637328880000|2021-11-19 13:34:40|1086.6|1086|1086.6|1086.2|1086.6|1086.4|1086.6|1086|831
1637328890000|2021-11-19 13:34:50|1086.4|1086.4|1086.4|1086.2|1086.4|1086.4|1086.4|1086.2|0
1637328900000|2021-11-19 13:35:00|1086.6|1086.4|1086.6|1086|1086.6|1086.4|1086|1085.8|11624
1637328910000|2021-11-19 13:35:10|1086.4|1085.8|1085.8|1085.4|1086.6|1086.2|1085.6|1085.2|7339
1637328920000|2021-11-19 13:35:20|1086|1085.6|1086|1085.6|1086.4|1086.2|1086|1085.6|10296
1637328930000|2021-11-19 13:35:30|1085.8|1085.4|1085.8|1085.4|1086|1085.8|1085.8|1085.4|2302
1637328940000|2021-11-19 13:35:40|1085.6|1085.6|1085.4|1084.8|1085.6|1085.6|1085.2|1084.8|2585
1637328950000|2021-11-19 13:35:50|1085.2|1084.6|1083.4|1083|1085.2|1084.6|1083.4|1083|14174
1637328960000|2021-11-19 13:36:00|1083.2|1082.8|1083|1082.6|1083.6|1083.4|1083|1082.6|16253
1637328970000|2021-11-19 13:36:10|1082.8|1082.4|1082.6|1082|1082.8|1082.4|1082.6|1082|778
1637328980000|2021-11-19 13:36:20|1082.4|1081.8|1083.2|1082.8|1083.4|1083|1082.2|1081.8|5428
1637328990000|2021-11-19 13:36:30|1083|1082.6|1081.8|1081.4|1083|1082.6|1081.8|1081.2|6790
1637329000000|2021-11-19 13:36:40|1081.6|1081.2|1081.8|1081.2|1081.8|1081.4|1081.6|1081.2|0
1637329010000|2021-11-19 13:36:50|1081.6|1081|1081.8|1081.2|1081.8|1081.2|1081.4|1081|0
1637329020000|2021-11-19 13:37:00|1081.6|1081.4|1081.8|1081.2|1082.2|1081.8|1081.6|1081.2|3595
1637329030000|2021-11-19 13:37:10|1081.6|1081|1081.4|1081|1081.6|1081|1081.4|1081|0
1637329040000|2021-11-19 13:37:20|1081.2|1080.8|1081|1080.6|1081.6|1081|1081|1080.4|11226
1637329050000|2021-11-19 13:37:30|1080.8|1080.8|1080.6|1080|1080.8|1080.8|1080.6|1080|481
1637329060000|2021-11-19 13:37:40|1080.4|1079.8|1080|1079.6|1080.4|1079.8|1079.8|1079.4|12512
1637329070000|2021-11-19 13:37:50|1080.2|1079.8|1080|1079.6|1080.4|1080.2|1080|1079.6|2977
1637329080000|2021-11-19 13:38:00|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|698
1637329090000|2021-11-19 13:38:10|1080|1079.8|1080.4|1080|1080.4|1080|1080|1079.8|9269
1637329100000|2021-11-19 13:38:20|1080.2|1079.8|1079.8|1079.6|1080.2|1079.8|1079.8|1079.6|1539
1637329110000|2021-11-19 13:38:30|1079.6|1079.4|1080.2|1079.6|1080.2|1080|1079.6|1079.2|14614
1637329120000|2021-11-19 13:38:40|1080|1079.4|1079.8|1079.2|1080|1079.6|1079.8|1079.2|0
1637329130000|2021-11-19 13:38:50|1080|1079.4|1078.8|1078.4|1080.4|1079.8|1078.6|1078.2|42679
1637329140000|2021-11-19 13:39:00|1079.2|1078.8|1079.6|1079.2|1079.6|1079.2|1079.2|1078.8|4371
1637329150000|2021-11-19 13:39:10|1079.4|1079|1079.8|1079.4|1079.8|1079.6|1079.4|1079|5093
1637329160000|2021-11-19 13:39:20|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079.2|0
1637329170000|2021-11-19 13:39:30|1079.4|1079|1079.6|1079.2|1079.8|1079.4|1079.2|1078.8|500
1637329180000|2021-11-19 13:39:40|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|524
1637329190000|2021-11-19 13:39:50|1080|1079.6|1080.4|1080|1081|1080.8|1080|1079.4|17623
1637329200000|2021-11-19 13:40:00|1080.6|1080.2|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|0
1637329210000|2021-11-19 13:40:10|1080.6|1080.4|1080.4|1080|1080.6|1080.4|1080.4|1079.6|0
1637329220000|2021-11-19 13:40:20|1080.6|1080.2|1080.8|1080.4|1081|1080.6|1080.6|1080|2857
1637329230000|2021-11-19 13:40:30|1080.6|1080.6|1081|1080.4|1081|1080.6|1080.6|1080.4|862
1637329240000|2021-11-19 13:40:40|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|2474
1637329250000|2021-11-19 13:40:50|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|2813
1637329260000|2021-11-19 13:41:00|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|1883
1637329270000|2021-11-19 13:41:10|1080.8|1080.8|1081.4|1081|1081.4|1081.2|1080.8|1080.8|2489
1637329280000|2021-11-19 13:41:20|1081.6|1081.2|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|335
1637329290000|2021-11-19 13:41:30|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|781
1637329300000|2021-11-19 13:41:40|1082.4|1082|1082.4|1082|1083.2|1082.6|1082.2|1081.8|962
1637329310000|2021-11-19 13:41:50|1082.6|1082.2|1082|1081.6|1082.6|1082.2|1082|1081.4|4636
1637329320000|2021-11-19 13:42:00|1081.8|1081.4|1081|1080.6|1081.8|1081.4|1081|1080.6|1174
1637329330000|2021-11-19 13:42:10|1080.8|1080.4|1080.4|1080.2|1080.8|1080.6|1080|1079.6|4292
1637329340000|2021-11-19 13:42:20|1080.6|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080|123
1637329350000|2021-11-19 13:42:30|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|581
1637329360000|2021-11-19 13:42:40|1081|1080.6|1081|1080.6|1081|1080.8|1080.8|1080.4|1788
1637329370000|2021-11-19 13:42:50||1080.4||1080.4||1080.6||1080.4|0
1637329380000|2021-11-19 13:43:00|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.6|1080.2|599
1637329390000|2021-11-19 13:43:10|1081|1080.6|1081|1080.4|1081|1080.8|1081|1080.4|500
1637329400000|2021-11-19 13:43:20|1080.8|1080.2|1080.6|1080.4|1080.8|1080.4|1080.6|1080.2|5121
1637329410000|2021-11-19 13:43:30|1080.8|1080.6|1080.8|1080.6|1080.8|1080.6|1080.8|1080.6|2753
1637329420000|2021-11-19 13:43:40|1080.6|1080.4|1080.2|1079.8|1080.6|1080.4|1080.2|1079.8|6503
1637329430000|2021-11-19 13:43:50||1079.6||1079.8||1079.8||1079.6|0
1637329440000|2021-11-19 13:44:00|1080|1079.6|1080|1079.6|1080|1080|1080|1079.6|659
1637329450000|2021-11-19 13:44:10||1079.4||1079.6||1079.6||1079.4|0
1637329460000|2021-11-19 13:44:20|1080.2|1079.8|1080.8|1080.4|1080.8|1080.6|1080.2|1079.8|6429
1637329470000|2021-11-19 13:44:30||1080.6||1080.4||1080.6||1080.2|0
1637329480000|2021-11-19 13:44:40|1081|1080.6|1081|1080.6|1081|1080.8|1081|1080.6|402
1637329490000|2021-11-19 13:44:50||1080.8||1080.8||1080.8||1080.6|362
1637329500000|2021-11-19 13:45:00|1081.2|1080.6|1081.4|1081|1081.8|1081.2|1081.2|1080.6|2096
1637329510000|2021-11-19 13:45:10|1081.6|1081.2|1082.2|1081.8|1082.4|1081.8|1081.4|1081.2|854
1637329520000|2021-11-19 13:45:20|1082|1081.6|1082|1081.4|1082.2|1081.8|1081.8|1081.4|14400
1637329530000|2021-11-19 13:45:30|1081.8|1081.2|1081.6|1081.2|1081.8|1081.2|1081.6|1081.2|60
1637329550000|2021-11-19 13:45:50|1081.8|1081.4|1081.4|1081|1081.8|1081.4|1081.4|1081|1134
1637329560000|2021-11-19 13:46:00|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|2636
1637329570000|2021-11-19 13:46:10|1081.6|1081.2|1081.6|1081.4|1081.6|1081.4|1081.6|1081.2|500
1637329580000|2021-11-19 13:46:20|1081.8|1081.2|1082|1081.6|1082|1081.6|1081.8|1081.2|3813
1637329590000|2021-11-19 13:46:30|1082.2|1081.8|1082.8|1082.4|1082.8|1082.6|1082.2|1081.6|4065
1637329600000|2021-11-19 13:46:40|1083|1082.6|1083|1082.6|1083|1082.8|1082.8|1082.6|8034
1637329610000|2021-11-19 13:46:50|1082.8|1082.4|1082.8|1082.2|1082.8|1082.4|1082.8|1082.2|2562
1637329620000|2021-11-19 13:47:00|1082.6|1082|1081.8|1081.4|1082.6|1082|1081.8|1081.4|4467
1637329630000|2021-11-19 13:47:10|1081.6|1081.2|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|2738
1637329650000|2021-11-19 13:47:30|1081.6|1081.2|1082|1081.6|1082|1081.8|1081.6|1081.2|3691
1637329660000|2021-11-19 13:47:40||1081.8||1081.8||1081.8||1081.6|0
1637329670000|2021-11-19 13:47:50|1082.2|1082|1082.4|1082|1082.6|1082.2|1082.2|1081.8|3588
1637329680000|2021-11-19 13:48:00|1082.2|1082.2|1082.8|1082.6|1083|1082.6|1082.2|1082|3763
1637329690000|2021-11-19 13:48:10|1083|1082.8|1082.8|1082.4|1083|1082.8|1082.8|1082.4|5253
1637329700000|2021-11-19 13:48:20|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.4|186
1637329710000|2021-11-19 13:48:30|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082.2|901
1637329720000|2021-11-19 13:48:40|1082.4|1082|1082|1081.8|1082.4|1082|1082|1081.8|5502
1637329730000|2021-11-19 13:48:50|1081.8|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|1700
1637329740000|2021-11-19 13:49:00|1081.6|1081.6|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|0
1637329750000|2021-11-19 13:49:10|1081.6|1081.6|1081.4|1081.2|1081.6|1081.6|1081.4|1081.2|2369
1637329760000|2021-11-19 13:49:20|1081.2|1081|1080.8|1080.4|1081.2|1081|1080.8|1080.4|4230
1637329770000|2021-11-19 13:49:30|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|0
1637329780000|2021-11-19 13:49:40|1080.6|1080.2|1080.2|1080|1080.6|1080.2|1080.2|1080|0
1637329790000|2021-11-19 13:49:50|1080|1079.8|1080.2|1079.8|1080.2|1080|1080|1079.6|600
1637329800000|2021-11-19 13:50:00|1080.4|1080|1081|1080.6|1081|1080.6|1080.4|1080|5488
1637329810000|2021-11-19 13:50:10|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1637329820000|2021-11-19 13:50:20|1080.6|1080.2|1080.2|1079.8|1080.6|1080.2|1080.2|1079.8|785
1637329830000|2021-11-19 13:50:30|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|0
1637329840000|2021-11-19 13:50:40|1079.6|1079.2|1081.2|1080.8|1081.2|1081|1079.4|1079|62078
1637329850000|2021-11-19 13:50:50|1081|1080.6|1080.6|1080.2|1081|1080.6|1080.6|1080.2|1722
1637329860000|2021-11-19 13:51:00|1080.8|1080.4|1081.2|1080.8|1081.2|1080.8|1080.8|1080.4|2678
1637329870000|2021-11-19 13:51:10|1081|1080.6|1081.2|1080.6|1081.2|1080.6|1081|1080.6|0
1637329880000|2021-11-19 13:51:20|1081||1081.2||1081.2||1081||0
1637329890000|2021-11-19 13:51:30|1081|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.4|1228
1637329900000|2021-11-19 13:51:40|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|611
1637329910000|2021-11-19 13:51:50|1080.4|1080|1080.2|1079.8|1080.4|1080.2|1080.2|1079.6|500
1637329920000|2021-11-19 13:52:00|1080|1080|1080.4|1080|1080.6|1080.2|1080|1079.8|3353
1637329940000|2021-11-19 13:52:20|1080.6|1080.2|1080.2|1079.8|1080.6|1080.2|1080|1079.8|2088
1637329950000|2021-11-19 13:52:30|1080|1079.6|1079.6|1079.2|1080|1079.6|1079.6|1079.2|1778
1637329960000|2021-11-19 13:52:40|1079.8|1079.4|1080.6|1080.4|1080.6|1080.4|1079.8|1079.4|5321
1637329970000|2021-11-19 13:52:50|1080.8|1080.6|1080.8|1080.2|1080.8|1080.6|1080.4|1080|1307
1637329980000|2021-11-19 13:53:00|1080.6|1080|1080.2|1079.8|1080.6|1080|1080|1079.6|3049
1637329990000|2021-11-19 13:53:10|1080.4|1080|1080.4|1080|1080.8|1080.4|1080.4|1080|2033
1637330000000|2021-11-19 13:53:20|1080.6|1080.2|1081|1080.6|1081|1080.8|1080.6|1080.2|2272
1637330010000|2021-11-19 13:53:30|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1637330020000|2021-11-19 13:53:40|1080.8|1080.4|1080.8|1080.2|1080.8|1080.4|1080.8|1080.2|26
1637330030000|2021-11-19 13:53:50|1080.6|1080|1080.2|1079.8|1080.6|1080|1080|1079.6|2163
1637330040000|2021-11-19 13:54:00|1080|1079.6|1080.2|1079.8|1080.2|1080|1080|1079.6|1693
1637330050000|2021-11-19 13:54:10|1080.4|1080|1079.6|1079.2|1080.4|1080|1079.4|1079.2|6166
1637330060000|2021-11-19 13:54:20|1079.4|1079|1079|1078.6|1079.4|1079|1079|1078.6|633
1637330070000|2021-11-19 13:54:30|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|2390
1637330100000|2021-11-19 13:55:00||1079||1078.8||1079||1078.8|400
1637330120000|2021-11-19 13:55:20|1079|1079|1078.4|1078.2|1079.2|1079|1078.4|1078.2|7359
1637330130000|2021-11-19 13:55:30|1078.6|1078|1078.4|1077.8|1078.6|1078.2|1077.8|1077.4|19408
1637330140000|2021-11-19 13:55:40|1078.2|1078|1078.2|1077.6|1078.4|1078|1077.8|1077.6|9697
1637330150000|2021-11-19 13:55:50|1078|1077.4|1077.8|1077.2|1078|1077.6|1077.6|1077|200
1637330160000|2021-11-19 13:56:00|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.6|1077.2|0
1637330170000|2021-11-19 13:56:10|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|1254
1637330180000|2021-11-19 13:56:20|1077.8|1077.4|1077.6|1077.2|1077.8|1077.6|1077.6|1077.2|1095
1637330190000|2021-11-19 13:56:30|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|0
1637330200000|2021-11-19 13:56:40|1077.4|1077.4|1077.4|1077|1077.6|1077.4|1077.4|1077|693
1637330210000|2021-11-19 13:56:50|1077.6|1077.2|1077.6|1077.2|1077.8|1077.6|1077.6|1077.2|2916
1637330230000|2021-11-19 13:57:10|1077.4|1077|1077.2|1076.6|1077.4|1077.2|1076.6|1076.4|11713
1637330240000|2021-11-19 13:57:20|1077|1076.4|1077|1076.6|1077.2|1077|1076.8|1076.2|6849
1637330250000|2021-11-19 13:57:30|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.6|2400
1637330260000|2021-11-19 13:57:40|1077.4|1077|1077.2|1077|1077.6|1077.2|1077.2|1076.8|1493
1637330270000|2021-11-19 13:57:50|1077.4|1077.2|1077.2|1076.8|1077.4|1077.2|1077.2|1076.8|660
1637330280000|2021-11-19 13:58:00||1077||1077||1077||1077|0
1637330290000|2021-11-19 13:58:10|1077|1076.8|1077|1076.8|1077|1076.8|1077|1076.8|2731
1637330300000|2021-11-19 13:58:20|1076.8|1076.6|1076.6|1076.2|1076.8|1076.6|1076.6|1076.2|190
1637330320000|2021-11-19 13:58:40|1076.4|1076|1076.4|1076|1076.6|1076|1076.4|1076|1000
1637330330000|2021-11-19 13:58:50|1076.2||1076.2||1076.2||1076.2||1229
1637330340000|2021-11-19 13:59:00|1076.4||1076.2||1076.4||1076.2||1091
1637330360000|2021-11-19 13:59:20|1076|1075.8|1076.2|1075.8|1076.2|1076|1076|1075.6|1404
1637330370000|2021-11-19 13:59:30|||||||||377
1637330390000|2021-11-19 13:59:50|1076||1076.2||1076.2||1076||0
1637330400000|2021-11-19 14:00:00|1076.6|1076|1076.2|1076|1076.6|1076.4|1076.2|1075.8|6225
1637330410000|2021-11-19 14:00:10|1076.4|1076.2|1076.2|1075.8|1076.6|1076.2|1076|1075.6|2098
1637330420000|2021-11-19 14:00:20|1076.4|1076|1076|1075.4|1076.4|1076|1076|1075.4|793
1637330430000|2021-11-19 14:00:30|1075.8|1075.6|1075.6|1075.4|1075.8|1075.6|1075.6|1075.4|135
1637330440000|2021-11-19 14:00:40|1075.8||1075.8||1075.8||1075.6||3990
1637330450000|2021-11-19 14:00:50|1076|1075.6|1076.2|1075.8|1076.2|1076|1076|1075.6|2939
1637330460000|2021-11-19 14:01:00|1076.4|1076|1076.6|1076|1076.6|1076.4|1076.4|1075.8|12474
1637330470000|2021-11-19 14:01:10|1076.4|1075.8|1076.2|1075.8|1076.4|1076|1076.2|1075.6|632
1637330480000|2021-11-19 14:01:20|1076.4|1076|1076.4|1076.2|1076.6|1076.2|1076.2|1075.8|0
1637330490000|2021-11-19 14:01:30|1076.2|1076|1076.2|1075.8|1076.2|1076|1076.2|1075.8|203
1637330520000|2021-11-19 14:02:00|1076|1075.6|1075.4|1075|1076|1075.6|1075.2|1075|18966
1637330530000|2021-11-19 14:02:10|1075.2|1075.2|1075.8|1075.2|1075.8|1075.6|1075.2|1075|6630
1637330540000|2021-11-19 14:02:20|1075.6|1075|1075|1074.6|1075.6|1075|1075|1074.4|21044
1637330550000|2021-11-19 14:02:30|1074.8|1074.8|1075|1074.6|1075.6|1075.2|1074.8|1074.4|33688
1637330560000|2021-11-19 14:02:40|1074.8|1074.4|1074.6|1074.2|1075|1074.6|1074.4|1074|5367
1637330570000|2021-11-19 14:02:50|1074.8|1074.4|1074.8|1074.4|1074.8|1074.6|1074.6|1074.2|0
1637330580000|2021-11-19 14:03:00|1074.6|1074.6|1073.6|1073.2|1074.6|1074.6|1073.4|1073|123446
1637330600000|2021-11-19 14:03:20|1073.4|1073|1073.2|1073|1073.6|1073.2|1073.2|1073|2285
1637330610000|2021-11-19 14:03:30|||||||||194
1637330620000|2021-11-19 14:03:40|1073.4|1073.2|1073.4|1073|1074.2|1073.6|1073.4|1073|7831
1637330630000|2021-11-19 14:03:50|1073.2|1072.8|1073|1072.4|1073.2|1072.8|1072.8|1072.4|14856
1637330640000|2021-11-19 14:04:00||1072.2||1072.4||1072.6||1072.2|0
1637330650000|2021-11-19 14:04:10|1072.4|1072.2|1072.6|1072.2|1073|1072.6|1072.4|1072.2|15000
1637330660000|2021-11-19 14:04:20|1072.8|1072.4|1072.8|1072.4|1072.8|1072.6|1072.8|1072.4|500
1637330670000|2021-11-19 14:04:30|1072.6||1072.8||1072.8||1072.6||1059
1637330680000|2021-11-19 14:04:40|1072.6|1072.6|1072.8|1072.6|1072.8|1072.6|1072.6|1072.6|1278
1637330690000|2021-11-19 14:04:50|1073|1072.8|1073.4|1073|1073.4|1073.2|1073|1072.8|4106
1637330700000|2021-11-19 14:05:00||1072.8||1072.8||1073.2||1072.8|0
1637330710000|2021-11-19 14:05:10|1073.2|1073|1073.4|1072.8|1073.4|1073|1073.2|1072.8|0
1637330720000|2021-11-19 14:05:20|1073.6|1073|1073.2|1072.8|1073.8|1073.2|1073|1072.6|5139
1637330730000|2021-11-19 14:05:30|1073||1073.2||1073.2||1073||1089
1637330740000|2021-11-19 14:05:40|1073||1073.2||1073.2||1073||665
1637330750000|2021-11-19 14:05:50|1073|1073|1073.2|1072.8|1073.2|1073|1073|1072.8|1207
1637330760000|2021-11-19 14:06:00|1073.6|1073|1073.6|1073.2|1073.8|1073.4|1073.2|1072.8|10510
1637330770000|2021-11-19 14:06:10|1073.4|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|561
1637330780000|2021-11-19 14:06:20|1073.4|1073|1073.6|1073|1073.8|1073.2|1073.2|1072.8|8187
1637330790000|2021-11-19 14:06:30|1073.8|1073.2|1073.8|1073.4|1074|1073.6|1073.6|1073|0
1637330800000|2021-11-19 14:06:40|1073.6|1073.2|1073.8|1073.4|1073.8|1073.6|1073.6|1073|2096
1637330820000|2021-11-19 14:07:00|1073.6|1073.2|1073.6|1073|1073.6|1073.2|1073.6|1073|284
1637330830000|2021-11-19 14:07:10|1073.8|1073.2|1073|1072.6|1073.8|1073.6|1073|1072.6|9156
1637330840000|2021-11-19 14:07:20|1073.2|1072.4|1073.2|1072.8|1073.2|1073|1073.2|1072.4|2334
1637330850000|2021-11-19 14:07:30|1073|1072.6|1073.2|1073|1073.2|1073|1073|1072.6|3717
1637330860000|2021-11-19 14:07:40|1073.4|1073.2|1073.6|1073|1073.6|1073.2|1073.4|1073|407
1637330880000|2021-11-19 14:08:00|1073.8|1073.2|1073.8|1073.4|1073.8|1073.4|1073.8|1073.2|2038
1637330890000|2021-11-19 14:08:10|1073.6|1073.2|1073.6|1073.4|1073.6|1073.4|1073.6|1073.2|0
1637330900000|2021-11-19 14:08:20|1073.8|1073.2|1073.8|1073.4|1073.8|1073.4|1073.8|1073.2|497
1637330920000|2021-11-19 14:08:40|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073.2|1073|14903
1637330930000|2021-11-19 14:08:50|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1072.8|1072.6|6875
1637330950000|2021-11-19 14:09:10|1073.4|1073|1073.4|1073|1073.4|1073.2|1073.4|1073|1431
1637330970000|2021-11-19 14:09:30|1073.6|1073.2|1073.8|1073.4|1074|1073.6|1073.6|1073.2|9223
1637330980000|2021-11-19 14:09:40|1073.6|1073.6|1073.8|1073.4|1073.8|1073.6|1073.6|1073.4|1500
1637330990000|2021-11-19 14:09:50|1074|1073.6|1074|1073.6|1074|1073.8|1074|1073.6|3397
1637331000000|2021-11-19 14:10:00|||||||||50
1637331010000|2021-11-19 14:10:10|1073.6|1073.4|1073.6|1073.2|1074|1073.8|1073.4|1073|15284
1637331020000|2021-11-19 14:10:20|1073.8|1073.6|1073.4|1073|1074|1073.6|1073.2|1072.8|18190
1637331030000|2021-11-19 14:10:30|1073.2|1072.8|1073.6|1073.2|1073.6|1073.2|1073.2|1072.8|3431
1637331040000|2021-11-19 14:10:40|1073.8|1073.4|1074|1073.8|1074|1073.8|1073.8|1073.4|2405
1637331050000|2021-11-19 14:10:50||1073.6||1073.8||1073.8||1073.6|0
1637331060000|2021-11-19 14:11:00|1074.2|1073.6|1074|1073.6|1074.4|1074|1074|1073.6|5086
1637331070000|2021-11-19 14:11:10|1073.8||1074||1074||1073.8||400
1637331080000|2021-11-19 14:11:20||1073.8||1073.8||1073.8||1073.6|24218
1637331100000|2021-11-19 14:11:40||1073.6||1073.6||1073.8||1073.6|348
1637331110000|2021-11-19 14:11:50|1073.8||1074||1074||1073.8||1132
1637331120000|2021-11-19 14:12:00|1073.8|1073.8|1074|1073.6|1074|1073.8|1073.8|1073.6|1837
1637331130000|2021-11-19 14:12:10|1073.8|1073.4|1073.6|1073.2|1073.8|1073.6|1073.6|1073.2|3021
1637331140000|2021-11-19 14:12:20|1073.8|1073.4|1073.8|1073.6|1074|1073.8|1073.8|1073.2|2364
1637331150000|2021-11-19 14:12:30|1074|1073.8|1074|1073.6|1074|1073.8|1073.8|1073.6|585
1637331160000|2021-11-19 14:12:40|1073.8|1073.4|1075|1074.6|1075|1074.6|1073.8|1073.4|69354
1637331170000|2021-11-19 14:12:50|1075.2|1074.8|1079.4|1079|1082|1081.8|1075.2|1074.8|214562
1637331180000|2021-11-19 14:13:00|1079.8|1079.2|1082.2|1081.6|1083|1082.4|1079.8|1079.2|89581
1637331190000|2021-11-19 14:13:10|1082|1081.4|1082.4|1081.8|1083.2|1082.8|1081.2|1080.6|67298
1637331200000|2021-11-19 14:13:20|1082.6|1082|1085.4|1084.8|1087|1086.4|1082.4|1082|34546
1637331210000|2021-11-19 14:13:30|1085.2|1084.6|1086.4|1085.6|1087.4|1086.8|1084.4|1084|29179
1637331220000|2021-11-19 14:13:40|1086.2|1085.8|1087|1086.6|1087|1086.6|1085.8|1085.2|30181
1637331230000|2021-11-19 14:13:50|1086.8|1086.4|1087.4|1087.2|1087.8|1087.4|1086.8|1085.8|23770
1637331240000|2021-11-19 14:14:00|1087.6|1087|1089.4|1089|1089.6|1089|1087.4|1087|36320
1637331250000|2021-11-19 14:14:10|1089.6|1089.2|1088.4|1087.8|1089.8|1089.2|1088.4|1087.8|13123
1637331260000|2021-11-19 14:14:20|1088.2|1087.6|1087.2|1086.8|1088.4|1087.8|1087.2|1086.6|17915
1637331270000|2021-11-19 14:14:30|1087.4|1087|1086.4|1085.6|1088|1087.4|1086.2|1085.6|21702
1637331280000|2021-11-19 14:14:40|1086.2|1085.8|1083.8|1083.4|1086.2|1085.8|1083.8|1083.2|13032
1637331290000|2021-11-19 14:14:50|1083.6|1083.2|1084.4|1083.8|1084.6|1083.8|1083.4|1083|4198
1637331300000|2021-11-19 14:15:00|1084.2|1083.4|1084.6|1084|1084.6|1084.4|1084|1083.4|5104
1637331310000|2021-11-19 14:15:10|1084.8|1084.2|1086.6|1086|1086.6|1086|1084.8|1084.2|6387
1637331320000|2021-11-19 14:15:20|1086.8|1086.6|1087|1086.4|1087.6|1087.2|1086.6|1086|10010
1637331330000|2021-11-19 14:15:30|1087.2|1086.2|1087.4|1087|1087.8|1087.4|1086.8|1086|4635
1637331340000|2021-11-19 14:15:40|1087.2|1086.8|1087.4|1086.4|1087.6|1087.2|1086.8|1086.4|3449
1637331350000|2021-11-19 14:15:50|1087.2|1086.6|1090.6|1089.8|1090.8|1090.2|1087|1086.6|165857
1637331360000|2021-11-19 14:16:00|1090.4|1090|1091|1090.4|1091.4|1090.8|1090|1089.4|14346
1637331370000|2021-11-19 14:16:10|1091.4|1090.2|1089.8|1089|1091.6|1091|1089.8|1088.8|18868
1637331380000|2021-11-19 14:16:20|1090|1089.2|1089.4|1088.8|1090.4|1089.8|1089.4|1088.6|12921
1637331390000|2021-11-19 14:16:30|1089.2|1089|1088.8|1087.8|1089.6|1089|1087.8|1087.2|18836
1637331400000|2021-11-19 14:16:40|1088.6|1087.6|1087.4|1086.8|1088.6|1087.8|1087.4|1086.6|10111
1637331410000|2021-11-19 14:16:50|1087.2|1086.6|1085.8|1085|1087.2|1086.8|1085.8|1085|11337
1637331420000|2021-11-19 14:17:00|1085.6|1084.8|1085.2|1084.4|1085.8|1085.2|1085.2|1084.4|924
1637331430000|2021-11-19 14:17:10|1085.4|1084.6|1084.2|1083.6|1085.4|1085.2|1083.4|1083|8261
1637331440000|2021-11-19 14:17:20|1084|1083.4|1084|1083.2|1084.2|1084|1084|1083|2944
1637331450000|2021-11-19 14:17:30|1083.8|1083|1083.6|1083|1083.8|1083.4|1083.2|1082.4|9581
1637331460000|2021-11-19 14:17:40|1083.8|1082.8|1083.8|1083.2|1083.8|1083.2|1083|1082.6|2162
1637331470000|2021-11-19 14:17:50|1083.6|1082.8|1086.6|1086|1087|1086.6|1083.2|1082.8|56882
1637331480000|2021-11-19 14:18:00|1086.8|1086.2|1088|1087.4|1088.2|1087.6|1086.8|1086.2|16235
1637331490000|2021-11-19 14:18:10|1088.2|1087.2|1089|1088.2|1089.2|1088.6|1088|1087|4879
1637331500000|2021-11-19 14:18:20|1088.8|1088.4|1090.6|1090|1090.8|1090.6|1088.8|1088.4|25536
1637331510000|2021-11-19 14:18:30|1090.4|1089.8|1091.4|1090.8|1091.4|1090.8|1090|1089.4|49687
1637331520000|2021-11-19 14:18:40|1091.6|1090.6|1091.4|1090.6|1091.8|1091.6|1090.4|1089.8|28975
1637331530000|2021-11-19 14:18:50|1091.2|1090.8|1089.8|1089|1091.2|1090.8|1089.6|1089|2219
1637331540000|2021-11-19 14:19:00|1090|1089.2|1091|1090.4|1091|1090.4|1089.2|1088.4|18750
1637331550000|2021-11-19 14:19:10|1090.8|1090.6|1092.2|1091.8|1092.8|1092.6|1090.8|1090.4|38274
1637331560000|2021-11-19 14:19:20|1092|1091.6|1091.2|1090.4|1092|1091.6|1091.2|1090|4853
1637331570000|2021-11-19 14:19:30|1091|1090.2|1087.4|1087|1091|1090.2|1087.4|1087|81177
1637331580000|2021-11-19 14:19:40|1087.2|1086.8|1087.8|1087|1088.4|1087.8|1087|1086.6|8818
1637331590000|2021-11-19 14:19:50|1087.6|1086.8|1087.8|1087|1088|1087.2|1087|1086.2|11943
1637331600000|2021-11-19 14:20:00|1088|1087.2|1088.6|1088.2|1088.8|1088.2|1087.4|1086.6|5728
1637331610000|2021-11-19 14:20:10|1088.8|1088.4|1089.4|1088.6|1089.4|1088.6|1088.6|1088.2|344
1637331620000|2021-11-19 14:20:20|1089.6|1088.8|1089.4|1088.4|1090|1089.6|1089.4|1088.2|5434
1637331630000|2021-11-19 14:20:30|1089.2|1088.2|1088.6|1087.6|1089.4|1088.4|1088.4|1087.6|4243
1637331640000|2021-11-19 14:20:40|1088.4|1087.4|1087.8|1087.2|1088.4|1087.4|1087.6|1086.8|666
1637331650000|2021-11-19 14:20:50|1087.6|1087|1088.8|1087.8|1089|1088.2|1087.6|1087|4476
1637331660000|2021-11-19 14:21:00|1089|1088.2|1087.6|1086.6|1089|1088.6|1087.6|1086.6|5059
1637331670000|2021-11-19 14:21:10||1086.8||1087||1087||1086.6|0
1637331680000|2021-11-19 14:21:20|1087.8|1087.2|1088.8|1088.2|1088.8|1088.6|1087.8|1087.2|31194
1637331690000|2021-11-19 14:21:30|1089.4|1088|1089.4|1088.6|1090|1089.4|1089|1087.8|30219
1637331700000|2021-11-19 14:21:40|1089.2|1088.8|1091|1090.4|1091|1090.6|1089|1088.2|32136
1637331710000|2021-11-19 14:21:50|1090.8|1090.2|1092|1091.4|1092.2|1091.4|1089.8|1089|36477
1637331720000|2021-11-19 14:22:00|1092.2|1091.2|1091.6|1090.6|1092.4|1091.2|1091.2|1090.6|4271
1637331730000|2021-11-19 14:22:10|1091.4|1090.4|1089.4|1088.6|1091.4|1090.6|1089.4|1088.6|3337
1637331740000|2021-11-19 14:22:20|1089.2|1088.4|1089.6|1089|1089.8|1089.2|1088.8|1088.4|8676
1637331750000|2021-11-19 14:22:30|1089.8|1088.8|1090|1089.4|1090.4|1089.8|1089.8|1088.8|1319
1637331760000|2021-11-19 14:22:40|1090.2|1089.6|1090.6|1089.8|1090.8|1090|1090.2|1089.4|1608
1637331770000|2021-11-19 14:22:50|1090.4|1089.6|1090.4|1089.8|1090.6|1090.2|1089.8|1089.4|2644
1637331780000|2021-11-19 14:23:00|1090.2|1089.6|1090.4|1089.6|1090.4|1089.6|1089.6|1089.4|2424
1637331790000|2021-11-19 14:23:10|1090.2|1089.4|1089.2|1088.6|1091.2|1090.6|1089|1088.6|33140
1637331800000|2021-11-19 14:23:20|1089.4|1088.8|1090.6|1090|1090.8|1090.2|1089.2|1088.8|7327
1637331810000|2021-11-19 14:23:30|1090.4|1089.8|1089.8|1089.2|1090.6|1089.8|1089.8|1089.2|8962
1637331820000|2021-11-19 14:23:40|1089.6|1089.4|1089.8|1089|1089.8|1089.4|1089.6|1088.6|17243
1637331830000|2021-11-19 14:23:50|1089.6|1088.8|1088.6|1088|1089.8|1089|1088.6|1087.8|16143
1637331840000|2021-11-19 14:24:00|1088.8|1088.2|1088|1087.4|1088.8|1088.2|1088|1087.2|796
1637331850000|2021-11-19 14:24:10|1088.2|1087.6|1088.2|1087.6|1088.6|1088.2|1087.8|1087.2|10176
1637331860000|2021-11-19 14:24:20|1088.4|1087.8|1087.6|1086.8|1088.4|1088|1087.6|1086.8|2700
1637331870000|2021-11-19 14:24:30|1087.4|1087|1087.4|1086.8|1087.6|1087.2|1087.2|1086.6|0
1637331880000|2021-11-19 14:24:40|1087.6|1087|1087.4|1086.8|1087.6|1087.2|1087.4|1086.8|500
1637331890000|2021-11-19 14:24:50|1087.6|1087|1088.6|1088|1088.8|1088.4|1087.6|1087|3152
1637331900000|2021-11-19 14:25:00|1088.8|1088.2|1089.8|1089.2|1089.8|1089.2|1088.6|1088|2318
1637331910000|2021-11-19 14:25:10|1090|1089.4|1090.2|1089.4|1090.4|1089.8|1090|1089.4|917
1637331920000|2021-11-19 14:25:20|1090|1089.6|1089.8|1089.2|1090|1089.6|1089.6|1089.2|698
1637331930000|2021-11-19 14:25:30|1089.6|1089|1089.6|1089|1089.6|1089|1089|1088.8|596
1637331940000|2021-11-19 14:25:40|1089.4|1088.8|1089.4|1088.8|1089.6|1089.4|1089.2|1088.6|1217
1637331950000|2021-11-19 14:25:50|1089.6|1088.6|1089.4|1088.8|1089.6|1088.8|1089.4|1088.6|0
1637331960000|2021-11-19 14:26:00|1089.2|1088.6|1089.2|1088.6|1089.4|1089|1088.4|1088|5954
1637331970000|2021-11-19 14:26:10|1089|1088.4|1088.8|1088.4|1089.2|1088.6|1088.8|1088.2|0
1637331980000|2021-11-19 14:26:20|1088.6|1088.2|1088.4|1088.2|1088.8|1088.4|1088.4|1088|394
1637331990000|2021-11-19 14:26:30|1088.6|1088.4|1088|1087.4|1088.8|1088.4|1088|1087.4|2101
1637332000000|2021-11-19 14:26:40|1087.8|1087.2|1087.6|1087.2|1088|1087.4|1087.6|1087|0
1637332010000|2021-11-19 14:26:50|1087.2|1087|1086.6|1086.2|1087.6|1087|1086.6|1086.2|1266
1637332020000|2021-11-19 14:27:00|1086.4|1085.8|1085.4|1085|1086.4|1085.8|1085.4|1085|4044
1637332030000|2021-11-19 14:27:10|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.4|1085.2|225
1637332040000|2021-11-19 14:27:20|1085.8|1085|1085.2|1084.6|1085.8|1085.2|1085.2|1084.6|0
1637332050000|2021-11-19 14:27:30||1084.8||1084.6||1084.8||1084.4|0
1637332060000|2021-11-19 14:27:40|1086|1084.8|1086|1085.6|1086.2|1085.8|1085.4|1084.8|27255
1637332070000|2021-11-19 14:27:50|1085.8|1085.4|1085.8|1085.4|1086|1085.6|1085.8|1085.4|97
1637332080000|2021-11-19 14:28:00|1085.6|1085.2|1085.2|1084.4|1085.6|1085.2|1085.2|1084.4|1470
1637332090000|2021-11-19 14:28:10||1084.6||1084.6||1084.8||1084.4|0
1637332100000|2021-11-19 14:28:20|1085.4|1084.4|1085.4|1085|1085.4|1085|1085.4|1084.4|1209
1637332110000|2021-11-19 14:28:30|1085.2|1084.8|1085.2|1084.6|1085.4|1084.8|1084.4|1084|4253
1637332120000|2021-11-19 14:28:40|1085|1084.4|1085|1084.4|1085|1084.6|1084.8|1084.2|0
1637332130000|2021-11-19 14:28:50|1084.8|1084.6|1086.8|1086.4|1086.8|1086.4|1084.8|1084.4|27767
1637332140000|2021-11-19 14:29:00|1086.6|1086.2|1086.8|1086|1086.8|1086.2|1086.4|1086|191
1637332150000|2021-11-19 14:29:10|1086.6|1085.6|1085.8|1085.2|1086.8|1085.6|1085.8|1085.2|3412
1637332160000|2021-11-19 14:29:20|1085.6|1085.4|1086.6|1086.2|1087|1086.8|1085.6|1085.4|23352
1637332170000|2021-11-19 14:29:30|1086.8|1086.4|1086.6|1086|1086.8|1086.6|1086.6|1086|2925
1637332180000|2021-11-19 14:29:40|1086.8|1086.2|1087|1086.6|1087.2|1087|1086.8|1086.2|1372
1637332190000|2021-11-19 14:29:50|1087.2|1086.8|1087.2|1086.6|1087.2|1086.8|1086.8|1086.2|213
1637332200000|2021-11-19 14:30:00|1087|1086.8|1085.8|1085.2|1087.4|1087|1084.4|1083.6|70002
1637332210000|2021-11-19 14:30:10|1085.6|1085.4|1085.4|1085|1085.6|1085.4|1084.8|1084.6|14050
1637332220000|2021-11-19 14:30:20|1085.2|1084.8|1084.8|1084.2|1086|1085.6|1084.8|1084.2|3032
1637332230000|2021-11-19 14:30:30|1084.6|1084.4|1083.8|1083.4|1084.8|1084.4|1083.8|1083.2|8471
1637332240000|2021-11-19 14:30:40|1083.6|1083.2|1083.6|1082.8|1084.2|1084|1083|1082.6|26849
1637332250000|2021-11-19 14:30:50|1083.8|1083|1085.2|1084.8|1085.4|1084.8|1083.6|1083|8020
1637332260000|2021-11-19 14:31:00|1085.4|1084.6|1085.4|1084.8|1085.6|1084.8|1084.8|1084|0
1637332270000|2021-11-19 14:31:10|1085.2|1085|1086.2|1085.8|1086.4|1085.8|1085.2|1084.6|7177
1637332280000|2021-11-19 14:31:20|1086|1085.6|1085.4|1084.8|1086.4|1086|1085.2|1084.6|4739
1637332290000|2021-11-19 14:31:30|1085.2|1084.6|1085.8|1085.2|1086.2|1085.6|1085.2|1084.6|2804
1637332300000|2021-11-19 14:31:40|1085.6|1085|1085.8|1085.2|1086|1085.4|1085.6|1084.8|0
1637332310000|2021-11-19 14:31:50|1085.6|1085.4|1086.2|1085.6|1087|1086.4|1085.6|1085.2|2911
1637332320000|2021-11-19 14:32:00|1086.4|1085.8|1087.8|1087.4|1088.2|1087.4|1086.4|1085.8|8080
1637332330000|2021-11-19 14:32:10|1087.6|1087.2|1088.2|1087.8|1088.4|1088|1087.4|1087|4998
1637332340000|2021-11-19 14:32:20|1088|1087.6|1087.6|1086.8|1088.2|1087.6|1087.2|1086.8|572
1637332350000|2021-11-19 14:32:30|1087.4|1086.6|1086|1085.2|1087.4|1086.6|1086|1085.2|732
1637332360000|2021-11-19 14:32:40|1085.8|1085|1086|1085.4|1086.4|1085.6|1085.4|1085|187
1637332370000|2021-11-19 14:32:50|1085.8|1085.2|1086|1085.4|1086|1085.4|1085.4|1084.8|1297
1637332380000|2021-11-19 14:33:00|1085.8|1085.6|1086.4|1085.6|1087.2|1086.6|1085.6|1085.2|6538
1637332390000|2021-11-19 14:33:10|1086.2|1085.4|1086.6|1086.2|1086.8|1086.2|1085.6|1085.2|5271
1637332400000|2021-11-19 14:33:20|1086.4|1086|1085.4|1085|1086.6|1086|1085.4|1085|1214
1637332410000|2021-11-19 14:33:30|1085.6|1085.2|1085|1084.2|1085.8|1085.2|1084.8|1084.2|13727
1637332420000|2021-11-19 14:33:40|1084.8|1084.4|1085|1084.6|1085.6|1085.2|1084.8|1084.4|3720
1637332430000|2021-11-19 14:33:50|1085.2|1084.8|1085.6|1085.2|1085.8|1085.4|1085|1084.6|10249
1637332440000|2021-11-19 14:34:00|1085.8|1085.4|1086.4|1085.8|1087.6|1087|1085.8|1085.4|22062
1637332450000|2021-11-19 14:34:10|1086.6|1085.6|1087.2|1086.6|1087.2|1086.6|1086.4|1085.6|13478
1637332460000|2021-11-19 14:34:20|1087|1086.4|1086.6|1086|1087|1086.4|1086.4|1085.8|7692
1637332470000|2021-11-19 14:34:30|1086.8|1086.6|1086.4|1086|1087.2|1086.8|1086.4|1085.8|1229
1637332480000|2021-11-19 14:34:40|1086.6|1085.8|1086.6|1086.2|1086.8|1086.4|1086.2|1085.8|0
1637332490000|2021-11-19 14:34:50|1086.8|1086.4|1086.8|1086.2|1087|1086.6|1086.4|1085.6|9098
1637332500000|2021-11-19 14:35:00|1087|1086.4|1086.4|1085.6|1087|1086.6|1086.4|1085.4|1299
1637332510000|2021-11-19 14:35:10|1086.2|1085.4|1086.4|1086|1086.6|1086|1085.6|1085|371
1637332520000|2021-11-19 14:35:20|1086.6|1085.8|1086.2|1085.6|1086.6|1086|1086|1085.4|0
1637332530000|2021-11-19 14:35:30|1086.4|1085.8|1086.4|1086|1086.8|1086.2|1086.2|1085.8|1846
1637332540000|2021-11-19 14:35:40|1086.2|1085.8|1085.8|1085.2|1086.2|1086|1085.6|1085|1984
1637332550000|2021-11-19 14:35:50|1085.6|1085|1085|1084.6|1086|1085.4|1084.8|1084.2|831
1637332560000|2021-11-19 14:36:00|1085.2|1084.4|1085|1084.4|1085.2|1085|1084.8|1084.4|544
1637332570000|2021-11-19 14:36:10|1085.2|1084.6|1085|1084.4|1085.2|1084.8|1085|1084.4|936
1637332580000|2021-11-19 14:36:20|1084.8|1084.2|1084|1083.4|1084.8|1084.2|1083.8|1083.2|1910
1637332590000|2021-11-19 14:36:30|1083.8|1083.6|1083.2|1082.8|1083.8|1083.6|1083.2|1082.8|3957
1637332600000|2021-11-19 14:36:40|1083|1082.6|1082.6|1082|1083.2|1082.8|1082.6|1082|1633
1637332610000|2021-11-19 14:36:50|1082.2|1081.8|1082|1081.4|1082.2|1081.8|1082|1081.2|0
1637332620000|2021-11-19 14:37:00|1082.2|1081.2|1080.8|1080.4|1082.2|1081.8|1080.8|1080.2|7552
1637332630000|2021-11-19 14:37:10|1081|1080.6|1080.8|1080.2|1081.8|1081|1080.8|1080.2|9144
1637332640000|2021-11-19 14:37:20|1080.6|1080|1080.8|1080|1081.2|1080.6|1080.2|1080|4198
1637332650000|2021-11-19 14:37:30|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1079.6|1079|3705
1637332660000|2021-11-19 14:37:40|1080.6|1080.2|1083.4|1082.8|1083.6|1083|1080.4|1080.2|32534
1637332670000|2021-11-19 14:37:50|1083.2|1082.6|1082.6|1081.6|1083.2|1082.6|1081.8|1081.4|15267
1637332680000|2021-11-19 14:38:00|1082.8|1081.8|1083|1082.4|1083|1082.6|1082.2|1081.6|8981
1637332690000|2021-11-19 14:38:10|1082.8|1082.2|1083.4|1083|1083.8|1083.4|1082.6|1082|1322
1637332700000|2021-11-19 14:38:20|1083.2|1082.8|1083.6|1083|1083.8|1083.6|1083.2|1082.8|2138
1637332710000|2021-11-19 14:38:30|1083.4|1082.8|1083.2|1082.6|1083.6|1083.2|1083|1082.4|4229
1637332720000|2021-11-19 14:38:40|1083|1082.8|1083|1082.4|1083.4|1082.8|1082.8|1082.2|0
1637332730000|2021-11-19 14:38:50|1083.2|1083|1083.8|1083.4|1083.8|1083.4|1083.2|1082.8|3800
1637332740000|2021-11-19 14:39:00|1084|1083.6|1083.6|1083|1084.8|1084.2|1083.2|1082.8|10439
1637332750000|2021-11-19 14:39:10|1083.4|1082.8|1083|1082.4|1083.6|1083|1082.6|1082.2|1195
1637332760000|2021-11-19 14:39:20|1082.8|1082.2|1083|1082.6|1083|1082.6|1082.6|1082.2|0
1637332770000|2021-11-19 14:39:30|1083.2|1082.8|1082.8|1082.4|1083.6|1083|1082.8|1082.4|1770
1637332780000|2021-11-19 14:39:40|1082.6|1081.8|1081|1080.4|1082.8|1081.8|1080.8|1080.4|17974
1637332790000|2021-11-19 14:39:50|1080.8|1080.2|1080.8|1080.2|1080.8|1080.4|1080.6|1080|0
1637332800000|2021-11-19 14:40:00|1080.6|1080.4|1080.8|1080.6|1080.8|1080.6|1080.2|1079.6|1290
1637332810000|2021-11-19 14:40:10|1080.6|1080.4|1080.6|1080|1081.2|1080.6|1080.2|1079.8|1429
1637332820000|2021-11-19 14:40:20|1080.8|1080.6|1080.4|1079.8|1080.8|1080.6|1080.2|1079.6|2812
1637332830000|2021-11-19 14:40:30|1080.2|1080|1080.6|1080|1080.6|1080|1080.2|1079.8|103
1637332840000|2021-11-19 14:40:40|1080.4|1079.8|1079.8|1079.4|1080.6|1080|1079.4|1078.8|2462
1637332850000|2021-11-19 14:40:50|1080|1079.6|1080.6|1080.2|1080.8|1080.2|1080|1079.6|1117
1637332860000|2021-11-19 14:41:00|1080.8|1080.4|1081|1080.6|1081.2|1080.6|1080.6|1080.2|1836
1637332870000|2021-11-19 14:41:10|1081.2|1080.4|1082|1081.4|1082|1081.4|1080.6|1080.2|9960
1637332880000|2021-11-19 14:41:20|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081|1080.4|4725
1637332890000|2021-11-19 14:41:30|1081.6|1081.4|1081.8|1081.2|1081.8|1081.4|1081.6|1081|0
1637332900000|2021-11-19 14:41:40|1081.6|1081|1082|1081.8|1082|1081.8|1081.4|1081|2007
1637332910000|2021-11-19 14:41:50|1082.2|1082|1084|1083.4|1084|1083.4|1082.2|1082|3799
1637332920000|2021-11-19 14:42:00|1083.8|1083.8|1084|1083.6|1084.8|1084.2|1083.8|1083.4|3455
1637332930000|2021-11-19 14:42:10|1084.2|1083.8|1084.2|1083.8|1084.4|1084|1084.2|1083.8|1173
1637332940000|2021-11-19 14:42:20|1084.4|1084|1084.4|1084|1084.4|1084|1084.4|1083.8|1284
1637332950000|2021-11-19 14:42:30|1084.6|1084.2|1084.4|1084|1085.8|1085.2|1084|1083.8|5995
1637332960000|2021-11-19 14:42:40|1084.6|1083.8|1083.4|1082.8|1084.8|1084|1083|1082.8|6342
1637332970000|2021-11-19 14:42:50|1083.6|1083|1083.8|1083.2|1083.8|1083.2|1083.4|1082.8|500
1637332980000|2021-11-19 14:43:00|1084|1083.4|1084.4|1083.8|1084.4|1083.8|1083.8|1083.4|0
1637332990000|2021-11-19 14:43:10|1084.2|1083.6|1084|1083.4|1085|1084.4|1084|1083.4|2631
1637333000000|2021-11-19 14:43:20|1083.8|1083.2|1084|1083.6|1084.2|1083.6|1083.8|1083.2|450
1637333010000|2021-11-19 14:43:30|1083.8|1083.4|1084.2|1083.6|1084.2|1083.8|1083.8|1083.2|305
1637333020000|2021-11-19 14:43:40|1084|1083.8|1083.2|1082.6|1084.2|1083.8|1083|1082.4|1712
1637333030000|2021-11-19 14:43:50|1083.4|1082.8|1083.8|1083.4|1084|1083.4|1083.2|1082.6|6049
1637333040000|2021-11-19 14:44:00|1084|1083.6|1084|1083.6|1084.2|1083.8|1084|1083.6|0
1637333050000|2021-11-19 14:44:10|1083.8|1083.4|1083.2|1082.8|1083.8|1083.4|1083|1082.4|7327
1637333060000|2021-11-19 14:44:20|1083.4|1083|1084|1083.6|1084.2|1083.6|1083.4|1082.8|1854
1637333070000|2021-11-19 14:44:30|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.6|215
1637333080000|2021-11-19 14:44:40|1084.6|1084|1083.8|1083.4|1084.8|1084.4|1083.6|1083.2|12970
1637333090000|2021-11-19 14:44:50|1083.6|1083|1083.8|1083.4|1084|1083.4|1083|1082.6|7502
1637333100000|2021-11-19 14:45:00|1083.6|1083.2|1083.2|1082.8|1083.6|1083.2|1083.2|1082.8|0
1637333110000|2021-11-19 14:45:10|1083.4|1082.6|1083.2|1082.8|1083.4|1083|1083.2|1082.6|370
1637333120000|2021-11-19 14:45:20|1083.4||1083.2||1083.4||1083.2||0
1637333130000|2021-11-19 14:45:30|1083|1082.6|1081.6|1081|1083.2|1082.8|1081|1080.6|13505
1637333140000|2021-11-19 14:45:40|1081.4|1081.2|1081.8|1081.2|1082.2|1081.6|1081.4|1080.8|3446
1637333150000|2021-11-19 14:45:50|1082|1081.4|1082.4|1082|1082.6|1082|1082|1081.4|2800
1637333160000|2021-11-19 14:46:00|1082.6|1081.8|1081.2|1080.6|1082.6|1081.8|1081.2|1080.6|393
1637333170000|2021-11-19 14:46:10|1081.4|1080.8|1081.2|1080.8|1081.6|1081.4|1081.2|1080.8|5000
1637333180000|2021-11-19 14:46:20|1081.4|1081|1081.4|1081|1081.8|1081.2|1081.2|1081|3700
1637333190000|2021-11-19 14:46:30|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1637333200000|2021-11-19 14:46:40|1081.2|1081.2|1080.4|1080|1081.2|1081.2|1080.2|1079.8|15873
1637333210000|2021-11-19 14:46:50|1080.6|1080.2|1080.6|1080|1080.6|1080.4|1080.6|1080|287
1637333220000|2021-11-19 14:47:00|1080.8|1080.2|1081.4|1081|1081.4|1081.2|1080.8|1080|3224
1637333230000|2021-11-19 14:47:10|1081.2|1080.8|1081.4|1080.8|1081.8|1081.4|1081.2|1080.8|2096
1637333240000|2021-11-19 14:47:20|1081.2|1080.6|1081|1080.6|1081.2|1081|1080.8|1080.4|10453
1637333250000|2021-11-19 14:47:30|1080.8|1080.4|1080.4|1079.8|1080.8|1080.4|1080.4|1079.8|5000
1637333260000|2021-11-19 14:47:40|1080.2|1079.6|1080.4|1080|1080.4|1080|1079.6|1079.2|2788
1637333270000|2021-11-19 14:47:50|1080.6|1080.2|1080|1079.8|1080.8|1080.2|1079.8|1079.6|4666
1637333280000|2021-11-19 14:48:00|1080.2|1080|1080.4|1079.8|1080.4|1080|1080.2|1079.6|1817
1637333290000|2021-11-19 14:48:10|1080.2|1079.6|1080.6|1080.2|1081|1080.4|1080|1079.4|6982
1637333300000|2021-11-19 14:48:20|1080.4|1080|1081.2|1080.6|1081.2|1080.6|1080.4|1080|3900
1637333310000|2021-11-19 14:48:30|1081|1080.8|1082.4|1081.8|1082.6|1082|1081|1080.6|15386
1637333320000|2021-11-19 14:48:40|1082.2|1081.6|1082.8|1082.2|1082.8|1082.2|1082|1081.4|1291
1637333330000|2021-11-19 14:48:50|1082.6|1082.4|1083.2|1082.6|1083.2|1082.6|1082.6|1082.4|1163
1637333340000|2021-11-19 14:49:00|1083.4|1082.8|1083.4|1082.8|1083.6|1083.2|1082.8|1082.4|8273
1637333350000|2021-11-19 14:49:10|1083.2|1082.6|1083.4|1083|1083.6|1083.2|1083|1082.6|2036
1637333360000|2021-11-19 14:49:20|1083.2|1082.8|1083.4|1083|1083.6|1083.2|1083.2|1082.8|3959
1637333370000|2021-11-19 14:49:30|1083.2|1082.8|1083.2|1082.8|1083.8|1083.2|1083|1082.6|8095
1637333380000|2021-11-19 14:49:40|1083.4|1083|1083.6|1083.4|1083.8|1083.6|1083.4|1083|5825
1637333390000|2021-11-19 14:49:50|1083.8|1083.2|1083.6|1083.2|1084.2|1083.6|1083.4|1083|9099
1637333400000|2021-11-19 14:50:00|1083.8|1083.4|1084|1083.6|1084.4|1084.2|1083.6|1083.2|6689
1637333410000|2021-11-19 14:50:10|1083.6|1083.4|1083.6|1083.2|1084|1083.6|1083.2|1083|9040
1637333420000|2021-11-19 14:50:20|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|90
1637333430000|2021-11-19 14:50:30|1083.4|1083|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1637333440000|2021-11-19 14:50:40|1083.2|1083.2|1083.6|1083.2|1083.8|1083.2|1082.8|1082.6|2040
1637333450000|2021-11-19 14:50:50|1083.4|1083|1082.4|1081.8|1083.4|1083|1082.4|1081.8|5260
1637333460000|2021-11-19 14:51:00|1082.2|1081.6|1081.8|1081.4|1082.2|1081.6|1081.6|1081|1000
1637333470000|2021-11-19 14:51:10|1081.6|1081.2|1081.2|1080.6|1081.8|1081.2|1081|1080.6|5711
1637333480000|2021-11-19 14:51:20|1081.4|1080.8|1080.8|1080.4|1081.6|1081.2|1080.8|1080.4|4699
1637333490000|2021-11-19 14:51:30|1081|1080.6|1081|1080.4|1081.4|1081|1081|1080.4|1264
1637333500000|2021-11-19 14:51:40|1080.8|1080.6|1080.6|1080.4|1081.2|1081|1080.6|1080.4|1825
1637333510000|2021-11-19 14:51:50|1080.8|1080.6|1081|1080.8|1081.2|1080.8|1080.8|1080.4|1974
1637333520000|2021-11-19 14:52:00|1080.8|1080.6|1080|1079.8|1080.8|1080.6|1080|1079.6|30126
1637333530000|2021-11-19 14:52:10|1080.2|1079.6|1079.8|1079.2|1080.2|1079.8|1079.6|1079.2|14885
1637333540000|2021-11-19 14:52:20|1079.6|1079|1079.8|1079.6|1079.8|1079.6|1079.4|1079|10504
1637333550000|2021-11-19 14:52:30|1079.6|1079.4|1079.8|1079.6|1079.8|1079.6|1079.6|1079.2|3237
1637333560000|2021-11-19 14:52:40|1080|1079.8|1080|1079.8|1080.4|1079.8|1079.8|1079.6|5191
1637333570000|2021-11-19 14:52:50|1080.2|1080|1080.2|1079.8|1080.4|1080|1079.8|1079.2|18486
1637333580000|2021-11-19 14:53:00|1080.4|1080|1080|1079.6|1080.4|1080|1079.8|1079.6|359
1637333590000|2021-11-19 14:53:10|1079.8||1080||1080||1079.8||185
1637333600000|2021-11-19 14:53:20|1079.8|1079.4|1078.8|1078.4|1079.8|1079.4|1078.6|1078.2|7803
1637333610000|2021-11-19 14:53:30|1079|1078.8|1079|1078.6|1079.6|1079.4|1078.8|1078.4|19372
1637333620000|2021-11-19 14:53:40|1079.2|1078.8|1079|1078.6|1079.6|1079.2|1078.8|1078.4|2423
1637333630000|2021-11-19 14:53:50|1079.2|1078.8|1079.4|1079|1079.4|1079|1079|1078.8|100
1637333640000|2021-11-19 14:54:00|1079.6|1079.2|1080|1079.6|1080|1079.6|1079.4|1079.2|691
1637333650000|2021-11-19 14:54:10|1079.8|1079.8|1080.6|1080|1080.8|1080.4|1079.8|1079.6|1657
1637333660000|2021-11-19 14:54:20|1080.4|1079.8|1080.2|1080|1080.8|1080.4|1080.2|1079.8|2105
1637333670000|2021-11-19 14:54:30|1080.4|1079.8|1079.6|1079|1080.4|1079.8|1079.4|1079|6022
1637333680000|2021-11-19 14:54:40|1079.4|1079.2|1080|1079.4|1080|1079.6|1079.2|1079.2|3518
1637333690000|2021-11-19 14:54:50|1080.2|1079.6|1080.4|1080|1080.4|1080|1080|1079.6|5258
1637333700000|2021-11-19 14:55:00|1080.2|1079.8|1080.4|1080.2|1080.4|1080.2|1080.2|1079.8|200
1637333710000|2021-11-19 14:55:10|1080.6|1080.4|1081|1080.6|1081.4|1081|1080.6|1080.4|7550
1637333720000|2021-11-19 14:55:20|1081.2|1080.8|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|4111
1637333730000|2021-11-19 14:55:30|1081|1080.6|1081.8|1081.4|1082|1081.8|1081|1080.6|8997
1637333740000|2021-11-19 14:55:40|1082|1081.2|1081.4|1081|1082|1081.4|1081.4|1081|5759
1637333750000|2021-11-19 14:55:50|1081.6|1081.2|1081.8|1081.2|1082|1081.4|1081.4|1081|1390
1637333760000|2021-11-19 14:56:00|1082|1081.4|1081.4|1081|1082.4|1082.2|1081.4|1081|39336
1637333770000|2021-11-19 14:56:10|1081.2|1080.6|1080.8|1080.6|1081.2|1080.6|1080.6|1080.2|8507
1637333780000|2021-11-19 14:56:20|1081|1080.4|1081|1080.6|1081|1080.6|1080.6|1080.2|1064
1637333790000|2021-11-19 14:56:30|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080.2|303
1637333800000|2021-11-19 14:56:40|1081||1081||1081||1080.8||200
1637333810000|2021-11-19 14:56:50|1081.2|1080.6|1081.2|1080.8|1081.4|1080.8|1081|1080.6|635
1637333820000|2021-11-19 14:57:00|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|989
1637333830000|2021-11-19 14:57:10|1081|1080.6|1080|1079.6|1081.4|1081.2|1080|1079.4|5481
1637333840000|2021-11-19 14:57:20|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|839
1637333850000|2021-11-19 14:57:30|1080.8|1080|1080.4|1080|1080.8|1080.2|1080.2|1079.8|1120
1637333860000|2021-11-19 14:57:40|1080.2|1079.8|1079.4|1078.8|1080.4|1080|1079.2|1078.8|12520
1637333870000|2021-11-19 14:57:50|1079.2|1079|1079.8|1079.4|1079.8|1079.4|1079|1078.6|4177
1637333880000|2021-11-19 14:58:00|1080|1079.6|1080|1079.4|1080|1079.6|1079.6|1079.4|449
1637333890000|2021-11-19 14:58:10|1080.2|1079.6|1080.4|1080|1080.6|1080.2|1080|1079.6|7880
1637333900000|2021-11-19 14:58:20|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080|990
1637333910000|2021-11-19 14:58:30|1080.4|1080|1081.2|1080.8|1081.2|1080.8|1080.4|1080|1503
1637333920000|2021-11-19 14:58:40|1081|1080.6|1080.6|1080|1081|1080.6|1080.6|1080|2832
1637333930000|2021-11-19 14:58:50|1080.8|1080.2|1081.6|1081.2|1081.8|1081.4|1080.8|1080.2|3887
1637333940000|2021-11-19 14:59:00|1081.8|1081|1081.6|1081.2|1081.8|1081.4|1081.4|1081|0
1637333950000|2021-11-19 14:59:10|1081.4|1081|1080.8|1080.4|1081.6|1081.2|1080.6|1080.2|5544
1637333960000|2021-11-19 14:59:20|1081|1080.2|1080.8|1080.4|1081|1080.6|1080.6|1080.2|1698
1637333970000|2021-11-19 14:59:30|1081|1080.6|1081.4|1081|1081.4|1081|1081|1080.6|4687
1637333980000|2021-11-19 14:59:40|1081.2|1081.2|1081.4|1081|1081.4|1081.2|1081.2|1081|1323
1637333990000|2021-11-19 14:59:50|1081.6|1081.2|1081.4|1081|1081.8|1081.4|1081|1080.8|16648
1637334000000|2021-11-19 15:00:00|1081.2|1080.8|1080.8|1080.4|1081.2|1080.8|1080.2|1080|39199
1637334010000|2021-11-19 15:00:10|1080.6|1080.6|1080.4|1080|1080.6|1080.6|1080|1079.6|135435
1637334020000|2021-11-19 15:00:20|1080.2|1079.8|1080.2|1079.8|1080.2|1080|1080|1079.8|2835
1637334030000|2021-11-19 15:00:30|1080|1079.6|1079.8|1079.2|1080.2|1079.8|1079.4|1079|2186
1637334040000|2021-11-19 15:00:40|1080|1079.4|1079.8|1079.4|1080.2|1080|1079.6|1079.2|1007
1637334050000|2021-11-19 15:00:50|1080|1079.6|1080.6|1080.2|1080.8|1080.2|1080|1079.6|8245
1637334060000|2021-11-19 15:01:00|1080.8|1080.4|1080.6|1080.2|1080.8|1080.6|1080.4|1080.2|1869
1637334070000|2021-11-19 15:01:10|1080.4|1080.4|1080.6|1080.2|1080.8|1080.6|1080.4|1080|10515
1637334080000|2021-11-19 15:01:20|1080.8|1080.4|1078.4|1078.2|1080.8|1080.4|1078.4|1078|20117
1637334090000|2021-11-19 15:01:30|1078.6|1078|1078.4|1078|1078.8|1078.6|1078.2|1078|8779
1637334100000|2021-11-19 15:01:40|1078.6|1078.2|1078.8|1078.4|1079.2|1078.8|1078.6|1078.2|27003
1637334110000|2021-11-19 15:01:50|1078.6|1078.2|1078.8|1078.6|1079|1078.6|1078.4|1078.2|9268
1637334120000|2021-11-19 15:02:00|1078.6|1078.4|1078.6|1078.2|1078.8|1078.6|1078.4|1078|1853
1637334130000|2021-11-19 15:02:10|1078.8|1078.4|1077.8|1077.2|1078.8|1078.6|1077.6|1077.2|39628
1637334140000|2021-11-19 15:02:20|1077.6|1077.4|1078|1077.6|1078.4|1078|1077.6|1077.4|7424
1637334150000|2021-11-19 15:02:30||1077.8||1077.6||1077.8||1077.6|0
1637334160000|2021-11-19 15:02:40|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|761
1637334170000|2021-11-19 15:02:50|1078.4|1078|1078|1077.6|1078.8|1078.2|1078|1077.6|1625
1637334180000|2021-11-19 15:03:00|1077.8|1077.4|1078.4|1078|1078.4|1078|1077.8|1077.4|1497
1637334190000|2021-11-19 15:03:10|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.4|1078.2|5504
1637334200000|2021-11-19 15:03:20|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.2|1078|4942
1637334210000|2021-11-19 15:03:30|1078.2|1078.2|1078.6|1078.2|1078.6|1078.2|1078.2|1078.2|884
1637334220000|2021-11-19 15:03:40|1078.4|1078|1077.8|1077.6|1078.4|1078|1077.8|1077.6|2595
1637334230000|2021-11-19 15:03:50|1077.6|1077.4|1077.8|1077.4|1077.8|1077.4|1077.2|1077|926
1637334240000|2021-11-19 15:04:00|1077.6|1077.2|1077.2|1076.8|1077.6|1077.2|1077|1076.8|6462
1637334250000|2021-11-19 15:04:10|1077|1077|1077|1076.8|1077.2|1077|1076.8|1076.4|5111
1637334260000|2021-11-19 15:04:20|1077.2|1076.6|1077|1076.6|1077.2|1076.6|1077|1076.6|20
1637334270000|2021-11-19 15:04:30|1076.6|1076.4|1076.4|1076|1076.8|1076.4|1076.2|1076|9355
1637334280000|2021-11-19 15:04:40|1076.2|1076.2|1076.4|1076|1076.6|1076.4|1076.2|1076|1868
1637334290000|2021-11-19 15:04:50|1076.2|1075.8|1076.2|1075.8|1076.2|1076|1076|1075.8|2377
1637334300000|2021-11-19 15:05:00|1076|1075.6|1075.8|1075.4|1076.2|1076|1075.8|1075.4|4092
1637334310000|2021-11-19 15:05:10|1075.6|1075|1075.6|1075.2|1075.6|1075.4|1074.8|1074.6|27497
1637334320000|2021-11-19 15:05:20|1075.4|1075|1074|1073.6|1075.6|1075|1074|1073.6|18075
1637334330000|2021-11-19 15:05:30|1074.2|1073.8|1073.8|1073.4|1074.2|1074|1073.6|1073.2|4142
1637334340000|2021-11-19 15:05:40|1074|1073.8|1074.2|1074|1074.4|1074|1074|1073.8|10160
1637334350000|2021-11-19 15:05:50|1074.4|1073.8|1074|1073.8|1074.4|1074|1073.8|1073.4|22002
1637334360000|2021-11-19 15:06:00|1074.2|1074.2|1074.8|1074.6|1075|1074.6|1074|1073.6|11964
1637334370000|2021-11-19 15:06:10|1075|1074.8|1074.6|1074|1075.4|1074.8|1074.4|1074|9128
1637334380000|2021-11-19 15:06:20|1074.8|1074.2|1074.6|1074|1075|1074.8|1074.6|1074|5801
1637334390000|2021-11-19 15:06:30|1074.8|1074.2|1075.2|1074.8|1075.6|1075.2|1074.8|1074.2|4739
1637334400000|2021-11-19 15:06:40|1075|1074.6|1074.8|1074.2|1075.2|1075|1074.6|1074|8555
1637334410000|2021-11-19 15:06:50|1074.6|1074|1074.8|1074.6|1074.8|1074.6|1074.4|1074|2096
1637334420000|2021-11-19 15:07:00|1075|1074.4|1075.2|1074.8|1075.2|1074.8|1074.8|1074.4|1692
1637334430000|2021-11-19 15:07:10|1075|1074.6|1075.2|1074.8|1075.2|1074.8|1075|1074.6|0
1637334440000|2021-11-19 15:07:20|1075|1074.6|1075|1074.6|1075.4|1074.8|1075|1074.6|5606
1637334450000|2021-11-19 15:07:30|1075.2|1074.8|1075.4|1074.8|1075.4|1074.8|1075.2|1074.8|1261
1637334460000|2021-11-19 15:07:40|1075.2|1075|1075.4|1075|1075.6|1075|1075.2|1075|372
1637334470000|2021-11-19 15:07:50|1075.6|1075.2|1075|1074.6|1075.6|1075.2|1075|1074.6|1162
1637334480000|2021-11-19 15:08:00|1074.8|1074.8|1075.2|1074.8|1075.2|1074.8|1074.8|1074.6|4472
1637334490000|2021-11-19 15:08:10|1075|1075|1075.6|1075.2|1075.6|1075.2|1075|1075|3733
1637334500000|2021-11-19 15:08:20|1075.8|1075.4|1075.4|1075|1075.8|1075.6|1075.4|1075|5738
1637334510000|2021-11-19 15:08:30|1075.6|1075.2|1075.4|1075.2|1075.6|1075.2|1075.4|1075|2029
1637334530000|2021-11-19 15:08:50|1075.6||1075.6||1075.6||1075.6||1863
1637334540000|2021-11-19 15:09:00|1075.4|1075|1075.6|1075.2|1075.6|1075.2|1075|1074.8|7860
1637334550000|2021-11-19 15:09:10|1075.4|1075|1075.4|1075|1075.4|1075|1075|1074.8|8796
1637334560000|2021-11-19 15:09:20|1075.2|1074.8|1076.2|1075.8|1076.4|1076.2|1075.2|1074.8|18080
1637334570000|2021-11-19 15:09:30|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|1831
1637334580000|2021-11-19 15:09:40|1075.8|1075.4|1075.6|1075|1076|1075.4|1075.6|1075|3348
1637334590000|2021-11-19 15:09:50|1075.8|1075.2|1075.8|1075.2|1075.8|1075.4|1075.6|1075.2|1369
1637334600000|2021-11-19 15:10:00|1075.6|1075|1075.8|1075.4|1075.8|1075.6|1075.4|1075|2627
1637334610000|2021-11-19 15:10:10|1075.6|1075.2|1075.6|1075.2|1075.8|1075.2|1075.6|1075.2|0
1637334620000|2021-11-19 15:10:20|1075.4|1075.4|1074.6|1074|1075.4|1075.4|1074.6|1074|14801
1637334630000|2021-11-19 15:10:30|1074.4|1074.2|1074.4|1074|1074.4|1074.2|1074.2|1074|1370
1637334640000|2021-11-19 15:10:40|1074.6|1074.2|1074.4|1074|1074.8|1074.4|1074.4|1074|3811
1637334650000|2021-11-19 15:10:50|1074.6|1074.2|1074.4|1074|1074.8|1074.2|1074.4|1074|1770
1637334660000|2021-11-19 15:11:00||1074.2||1074||1074.2||1074|831
1637334670000|2021-11-19 15:11:10|1074.6|1074.2|1075.2|1074.6|1075.2|1075|1074.6|1074.2|10869
1637334680000|2021-11-19 15:11:20|1075|1074.8|1075.2|1074.8|1075.2|1075|1075|1074.8|966
1637334690000|2021-11-19 15:11:30|1075|1074.6|1074.8|1074.2|1075|1074.8|1074.6|1074.2|1810
1637334700000|2021-11-19 15:11:40|1075|1074.4|1075|1074.8|1075.2|1075|1075|1074.4|1570
1637334710000|2021-11-19 15:11:50|1075.2|1075|1075.6|1075.2|1075.8|1075.6|1075|1074.6|2366
1637334720000|2021-11-19 15:12:00|1075.8|1075.4|1076.2|1075.8|1076.2|1076|1075.8|1075.4|2889
1637334730000|2021-11-19 15:12:10|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.4|1075.2|5801
1637334740000|2021-11-19 15:12:20|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.4|1075.2|331
1637334750000|2021-11-19 15:12:30|1075.6|1075.2|1075.2|1074.8|1076|1075.8|1075.2|1074.8|9069
1637334760000|2021-11-19 15:12:40|1075.4|1075|1075.8|1075.4|1076|1075.6|1075.2|1074.8|17185
1637334770000|2021-11-19 15:12:50|1075.6|1075.6|1075.8|1075.2|1075.8|1075.6|1075.6|1075.2|500
1637334780000|2021-11-19 15:13:00|1076|1075.4|1076|1075.6|1076.2|1075.8|1076|1075.4|569
1637334790000|2021-11-19 15:13:10|1076.2|1075.8|1076.6|1076.2|1076.6|1076.2|1076|1075.6|2698
1637334800000|2021-11-19 15:13:20|1076.4|1076.4|1076.8|1076.4|1077.2|1077|1076.2|1076|5485
1637334810000|2021-11-19 15:13:30|1076.6|1076.2|1076|1075.6|1076.6|1076.2|1075.8|1075.4|5330
1637334820000|2021-11-19 15:13:40|1075.8|1075.4|1076.2|1075.6|1076.2|1075.6|1075.8|1075.4|172
1637334830000|2021-11-19 15:13:50|1076|1075.4|1076|1075.6|1076.2|1075.6|1075.8|1075.4|0
1637334840000|2021-11-19 15:14:00|1075.8|1075.4|1076.6|1076.2|1076.8|1076.4|1075.8|1075.4|2915
1637334850000|2021-11-19 15:14:10|1076.4|1076|1076|1075.6|1076.6|1076.2|1075.8|1075.4|1451
1637334860000|2021-11-19 15:14:20|1076.2|1075.8|1077|1076.6|1077.2|1076.8|1076.2|1075.8|3522
1637334870000|2021-11-19 15:14:30|1076.8|1076.4|1076.8|1076.6|1077|1076.6|1076.8|1076.4|133
1637334890000|2021-11-19 15:14:50|1077|1076.8|1077.6|1077|1077.6|1077|1077|1076.8|1994
1637334900000|2021-11-19 15:15:00|1077.4|1077.2|1077.6|1077.2|1077.8|1077.2|1077.2|1077.2|217
1637334910000|2021-11-19 15:15:10|1077.4|1077|1076.8|1076.4|1077.4|1077|1076.4|1076.2|13527
1637334920000|2021-11-19 15:15:20|1076.6|1076.2|1076.4|1076|1076.8|1076.4|1076.4|1076|1350
1637334930000|2021-11-19 15:15:30|1076.2|1075.8|1076.2|1076|1076.4|1076|1076|1075.6|6254
1637334940000|2021-11-19 15:15:40|1076.4|1075.8|1076|1075.8|1076.4|1076|1076|1075.6|1215
1637334950000|2021-11-19 15:15:50|1075.8|1075.6|1075.6|1075.2|1075.8|1075.6|1075.4|1075.2|1353
1637334960000|2021-11-19 15:16:00|1075.8|1075.4|1075.8|1075.6|1075.8|1075.6|1075.6|1075.4|1045
1637334970000|2021-11-19 15:16:10|1076|1075.8|1076.6|1076.2|1076.6|1076.2|1076|1075.8|6196
1637334980000|2021-11-19 15:16:20|1076.8|1076.4|1076.6|1076.4|1077|1076.6|1076.6|1076.4|349
1637334990000|2021-11-19 15:16:30||1076.2||1076.2||1076.2||1076.2|0
1637335000000|2021-11-19 15:16:40|1076.8|1076.4|1077.2|1076.8|1077.4|1077|1076.8|1076.4|1979
1637335010000|2021-11-19 15:16:50|1077|1077|1077.2|1077|1077.2|1077|1077|1077|748
1637335020000|2021-11-19 15:17:00|1077.4|1076.8|1078|1077.6|1078|1077.8|1077.4|1076.8|3965
1637335030000|2021-11-19 15:17:10|1077.8|1077.4|1078.2|1077.6|1078.4|1077.8|1077.8|1077.2|2485
1637335040000|2021-11-19 15:17:20|1078.6|1077.8|1078.6|1078.2|1079|1078.4|1078.4|1077.8|6662
1637335050000|2021-11-19 15:17:30|1078.4|1078|1078.8|1078.2|1079|1078.4|1078.4|1078|6548
1637335060000|2021-11-19 15:17:40|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.6|1078.2|0
1637335070000|2021-11-19 15:17:50||1078.4||1078.4||1078.4||1078.2|0
1637335080000|2021-11-19 15:18:00|1078.4|1078.2|1078.4|1078.2|1078.4|1078.4|1078.4|1078.2|2377
1637335090000|2021-11-19 15:18:10|1078.2|1078|1079.2|1078.6|1079.2|1078.6|1078.2|1078|10976
1637335100000|2021-11-19 15:18:20|1079.4|1078.8|1079.4|1079|1079.6|1079.2|1079.2|1078.8|2012
1637335110000|2021-11-19 15:18:30|1079.2|1079.2|1079.8|1079.4|1079.8|1079.6|1079.2|1079.2|2998
1637335120000|2021-11-19 15:18:40|1079.6|1079.2|1079.6|1079.2|1079.8|1079.2|1079.6|1079.2|1721
1637335130000|2021-11-19 15:18:50|1079.4|1079.4|1079.6|1079.2|1079.6|1079.4|1079.4|1079.2|500
1637335140000|2021-11-19 15:19:00|1079.8|1079.4|1080.2|1079.8|1080.8|1080.4|1079.8|1079.4|44330
1637335150000|2021-11-19 15:19:10|1080|1079.6|1080|1079.6|1080.2|1079.8|1080|1079.6|824
1637335160000|2021-11-19 15:19:20|1079.8|1079.4|1079.4|1079|1079.8|1079.4|1079.4|1078.8|2099
1637335170000|2021-11-19 15:19:30|1079.2|1078.8|1079.4|1079|1079.8|1079.4|1079|1078.6|2508
1637335180000|2021-11-19 15:19:40|1079.2|1078.8|1079.4|1078.8|1079.6|1079.4|1079.2|1078.8|586
1637335190000|2021-11-19 15:19:50|1079.2|1079|1079.4|1079|1079.4|1079|1079.2|1078.8|150
1637335210000|2021-11-19 15:20:10|1079.6|1079.2|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|1981
1637335220000|2021-11-19 15:20:20|1079.6|1079.4|1079.2|1078.8|1079.6|1079.6|1079.2|1078.8|539
1637335230000|2021-11-19 15:20:30|1079|1078.6|1079|1078.6|1079.2|1078.8|1078.8|1078.4|1623
1637335260000|2021-11-19 15:21:00|1078.8|1078.4|1077.8|1077.4|1078.8|1078.4|1077.8|1077.2|20987
1637335270000|2021-11-19 15:21:10|1078|1077.6|1077.8|1077.4|1078|1077.8|1077.8|1077.4|500
1637335280000|2021-11-19 15:21:20|1078|1077.6|1078.2|1077.8|1078.2|1078|1077.8|1077.6|4320
1637335290000|2021-11-19 15:21:30|1078.4|1078|1079.2|1078.6|1079.2|1078.6|1078.4|1078|1534
1637335300000|2021-11-19 15:21:40|1079.4|1078.8|1079.6|1079.2|1079.8|1079.4|1079.4|1078.8|548
1637335310000|2021-11-19 15:21:50|1079.4|1079.4|1079.8|1079.4|1079.8|1079.4|1079.4|1079|3342
1637335320000|2021-11-19 15:22:00|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1637335330000|2021-11-19 15:22:10|1079.4|1079|1079.6|1079|1079.6|1079.2|1079.2|1079|501
1637335340000|2021-11-19 15:22:20|1079.4|1078.8|1079.4|1079.2|1079.4|1079.2|1078.8|1078.4|2982
1637335350000|2021-11-19 15:22:30|1079.2|1079|1079.4|1079.2|1079.4|1079.2|1079.2|1078.8|3366
1637335360000|2021-11-19 15:22:40|1079.6|1079.4|1079.4|1079|1079.6|1079.4|1079.2|1079|3712
1637335370000|2021-11-19 15:22:50|1079.2||1079.4||1079.4||1079.2||0
1637335380000|2021-11-19 15:23:00|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.6|1079|1488
1637335390000|2021-11-19 15:23:10|1079.4|1079|1079.6|1079.4|1079.6|1079.4|1079.2|1079|2205
1637335400000|2021-11-19 15:23:20|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|1065
1637335410000|2021-11-19 15:23:30|1080|1079.8|1080.2|1080|1080.2|1080|1080|1079.8|1083
1637335420000|2021-11-19 15:23:40|1080.4|1080.2|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|1680
1637335430000|2021-11-19 15:23:50|1080.4|1080|1081.2|1080.8|1081.2|1080.8|1080.2|1080|16558
1637335440000|2021-11-19 15:24:00|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|2000
1637335450000|2021-11-19 15:24:10|1081|1080.6|1080.4|1080|1081.2|1080.8|1080.4|1080|822
1637335460000|2021-11-19 15:24:20|1080.2|1079.8|1080.2|1080|1080.4|1080|1080|1079.8|569
1637335470000|2021-11-19 15:24:30|1080.4|1080.2|1080|1079.8|1080.4|1080.2|1080|1079.6|3627
1637335480000|2021-11-19 15:24:40|1080.2||1080.2||1080.2||1080||1301
1637335490000|2021-11-19 15:24:50|1080|1079.6|1080|1079.8|1080.2|1079.8|1080|1079.6|1
1637335500000|2021-11-19 15:25:00||1079.6||1079.8||1079.8||1079.6|500
1637335510000|2021-11-19 15:25:10|1080.2|1079.6|1080.8|1080.4|1080.8|1080.6|1080.2|1079.6|4849
1637335520000|2021-11-19 15:25:20|1080.6|1080.2|1081|1080.6|1081|1080.8|1080.4|1080.2|5469
1637335530000|2021-11-19 15:25:30|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|665
1637335540000|2021-11-19 15:25:40|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|0
1637335550000|2021-11-19 15:25:50|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|0
1637335570000|2021-11-19 15:26:10|1081.2|1080.8|1080.8|1080.4|1081.8|1081.4|1080.8|1080.4|4177
1637335580000|2021-11-19 15:26:20|1080.6|1080.2|1080.4|1080.2|1080.6|1080.2|1080.4|1080|730
1637335590000|2021-11-19 15:26:30|1080.6||1080.8||1080.8||1080.6||117
1637335600000|2021-11-19 15:26:40|1080.6|1080|1080.4|1080|1080.6|1080.2|1080|1079.6|5098
1637335610000|2021-11-19 15:26:50|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|0
1637335620000|2021-11-19 15:27:00|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|436
1637335630000|2021-11-19 15:27:10|1080.2|1079.8|1079.6|1079.2|1080.4|1079.8|1079.6|1079.2|3196
1637335640000|2021-11-19 15:27:20|1079.8|1079.4|1079.8|1079.6|1079.8|1079.6|1079.8|1079.4|841
1637335650000|2021-11-19 15:27:30|1080|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|241
1637335660000|2021-11-19 15:27:40|1080.2|1079.8|1080.8|1080.2|1081|1080.6|1080.2|1079.8|1592
1637335670000|2021-11-19 15:27:50|1081|1080.4|1081|1080.6|1081.2|1080.6|1080.8|1080.4|1454
1637335680000|2021-11-19 15:28:00|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|2057
1637335700000|2021-11-19 15:28:20|1080.8|1080.4|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|2330
1637335720000|2021-11-19 15:28:40|1080.2|1080|1080.2|1079.6|1080.4|1080|1080|1079.6|8232
1637335730000|2021-11-19 15:28:50|1080|1079.8|1080.2|1079.8|1080.2|1079.8|1079.8|1079.6|1451
1637335750000|2021-11-19 15:29:10|1080|1079.6|1079.6|1079.2|1080|1079.6|1079.4|1079.2|2191
1637335760000|2021-11-19 15:29:20|1079.8|1079.4|1079.6|1079.2|1079.8|1079.6|1079.6|1079.2|2965
1637335780000|2021-11-19 15:29:40||1079.4||1079.2||1079.4||1079.2|0
1637335790000|2021-11-19 15:29:50|1079.4|1079|1079.4|1079|1079.6|1079|1079.2|1079|2191
1637335800000|2021-11-19 15:30:00|1079.2|1078.8|1078.4|1078.2|1079.2|1078.8|1078.4|1078|15612
1637335810000|2021-11-19 15:30:10|1078.2|1078|1078|1077.6|1078.2|1078|1078|1077.6|101
1637335820000|2021-11-19 15:30:20|1077.8|1077.8|1078.2|1077.6|1078.2|1078|1077.8|1077.6|8831
1637335830000|2021-11-19 15:30:30|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.8|0
1637335850000|2021-11-19 15:30:50|1078|1077.6|1077.8|1077.6|1078|1077.8|1077.8|1077.6|272
1637335860000|2021-11-19 15:31:00|1078|1077.8|1078.6|1078.2|1078.8|1078.4|1078|1077.8|7672
1637335870000|2021-11-19 15:31:10|1078.4|1078|1077.6|1077.4|1078.4|1078.2|1077.6|1077.2|1165
1637335880000|2021-11-19 15:31:20|1077.8|1077.6|1077.4|1077.2|1078|1077.6|1077.2|1076.6|4708
1637335890000|2021-11-19 15:31:30|1077.6|1077.4|1078|1077.4|1078|1077.6|1077.6|1077.4|1
1637335900000|2021-11-19 15:31:40|1078.2|1077.6|1077.6|1077.4|1078.2|1077.6|1077.4|1077|5675
1637335910000|2021-11-19 15:31:50|1077.8|1077.2|1077.6|1077.2|1077.8|1077.4|1077.4|1077|1431
1637335920000|2021-11-19 15:32:00|1077.4|1077|1078.2|1077.6|1078.4|1077.8|1077.4|1077|1680
1637335930000|2021-11-19 15:32:10||1077.8||1077.6||1077.8||1077.6|0
1637335940000|2021-11-19 15:32:20|1078.4|1077.8|1079|1078.6|1079.4|1079|1078.4|1077.8|18461
1637335950000|2021-11-19 15:32:30|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|1172
1637335960000|2021-11-19 15:32:40|1078.8|1078.8|1079.6|1079.2|1079.6|1079.2|1078.8|1078.8|1605
1637335970000|2021-11-19 15:32:50|1079.4|1079|1079.6|1079.2|1079.8|1079.4|1079.4|1079|864
1637335980000|2021-11-19 15:33:00|1079.8|1079.4|1080|1079.4|1080.2|1079.6|1079.6|1079.2|500
1637335990000|2021-11-19 15:33:10|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|1079.8|1079.4|350
1637336000000|2021-11-19 15:33:20|1080|1079.4|1079.8|1079.4|1080|1079.8|1079.8|1079.2|651
1637336010000|2021-11-19 15:33:30|1079.6|1079.2|1079|1078.6|1079.6|1079.4|1079|1078.6|942
1637336020000|2021-11-19 15:33:40|1079.4|1078.8|1079.4|1079|1079.4|1079.2|1079.2|1078.8|4672
1637336030000|2021-11-19 15:33:50|1079.6|1078.8|1079.2|1078.8|1079.6|1079|1079.2|1078.8|402
1637336040000|2021-11-19 15:34:00||1079||1078.8||1079||1078.8|331
1637336060000|2021-11-19 15:34:20|1079.4|1079|1079.4|1078.8|1079.6|1079.2|1079.4|1078.8|1366
1637336070000|2021-11-19 15:34:30|1079.2|1078.6|1079.4|1079|1079.4|1079|1079|1078.6|10023
1637336080000|2021-11-19 15:34:40|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|2700
1637336090000|2021-11-19 15:34:50|1079.6|1079.2|1079.6|1079.2|1079.8|1079.2|1079.6|1079.2|500
1637336100000|2021-11-19 15:35:00|1079.4|1079.4|1080|1079.6|1080.2|1079.8|1079.4|1079.2|2592
1637336110000|2021-11-19 15:35:10|1079.8|1079.4|1079.8|1079.6|1080|1079.6|1079.8|1079.4|1100
1637336120000|2021-11-19 15:35:20||1079.4||1079.4||1079.6||1079.4|0
1637336140000|2021-11-19 15:35:40|1079.6|1079.2|1080.4|1080.2|1080.8|1080.4|1079.4|1079.2|8191
1637336150000|2021-11-19 15:35:50|1080.6|1080.4|1080.8|1080.4|1081|1080.4|1080.6|1080.2|500
1637336160000|2021-11-19 15:36:00|1080.6|1080.2|1080|1079.6|1080.6|1080.2|1080|1079.6|6905
1637336170000|2021-11-19 15:36:10|1080.2|1079.8|1080.4|1079.8|1080.4|1079.8|1080|1079.6|237
1637336180000|2021-11-19 15:36:20||1080||1080.2||1080.2||1080|0
1637336190000|2021-11-19 15:36:30||1080||1080||1080||1080|238
1637336200000|2021-11-19 15:36:40|1080.6|1080.2|1080.8|1080.2|1080.8|1080.6|1080.6|1080.2|463
1637336210000|2021-11-19 15:36:50||1080.4||1080.4||1080.6||1080.4|1169
1637336220000|2021-11-19 15:37:00||1080.6||1080.4||1080.6||1080.4|0
1637336230000|2021-11-19 15:37:10|1080.6|1080.2|1080.6|1080.2|1080.8|1080.2|1080.2|1079.8|4380
1637336250000|2021-11-19 15:37:30|1080.8|1080.6|1081.8|1081.4|1081.8|1081.4|1080.8|1080.4|3378
1637336260000|2021-11-19 15:37:40|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|0
1637336280000|2021-11-19 15:38:00|1081.6|1081.2|1081.6|1081.2|1081.6|1081.4|1081.6|1081.2|3746
1637336290000|2021-11-19 15:38:10|1081.4|1081|1081.2|1081|1081.4|1081|1081.2|1081|0
1637336300000|2021-11-19 15:38:20|1081.4||1081.4||1081.4||1081.2||1371
1637336310000|2021-11-19 15:38:30|1081.2|1080.8|1081|1080.6|1081.2|1081|1080.6|1080.2|4967
1637336320000|2021-11-19 15:38:40|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1637336330000|2021-11-19 15:38:50|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.2|1079.8|531
1637336340000|2021-11-19 15:39:00|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.4|1080|610
1637336350000|2021-11-19 15:39:10|1080.4|1080|1080.6|1080.4|1080.8|1080.6|1080.4|1080|2054
1637336360000|2021-11-19 15:39:20|||||||||200
1637336370000|2021-11-19 15:39:30|1080.4|1080.2|1080.4|1080|1080.4|1080.2|1080.4|1080|1
1637336380000|2021-11-19 15:39:40|1080.2|1079.8|1080.2|1079.8|1080.2|1080|1080.2|1079.8|0
1637336390000|2021-11-19 15:39:50|1080|1080|1080.4|1080|1080.4|1080.2|1080|1079.6|1047
1637336400000|2021-11-19 15:40:00|1080.6|1080.2|1080.4|1080.2|1080.6|1080.4|1080.4|1080|1443
1637336410000|2021-11-19 15:40:10|1080.6||1080.6||1080.6||1080.4||0
1637336420000|2021-11-19 15:40:20|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1080|1079.8|16718
1637336430000|2021-11-19 15:40:30|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|1710
1637336440000|2021-11-19 15:40:40|1080.4|1080|1080.6|1080.2|1080.6|1080.4|1080.4|1080|0
1637336450000|2021-11-19 15:40:50|1080.8|1080.4|1080.6|1080.4|1081|1080.4|1080.6|1080.2|1363
1637336460000|2021-11-19 15:41:00|1080.4|1080.2|1080.4|1080|1080.4|1080.2|1080.4|1080|0
1637336480000|2021-11-19 15:41:20|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|5079
1637336490000|2021-11-19 15:41:30|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|150
1637336510000|2021-11-19 15:41:50|1079.4|1079|1078.8|1078.4|1079.4|1079|1078.6|1078.2|5091
1637336520000|2021-11-19 15:42:00|1078.6|1078.8|1078.8|1078.2|1079|1078.8|1078.6|1078.2|4703
1637336530000|2021-11-19 15:42:10|1078.6|1078|1077.8|1077.4|1078.8|1078.2|1077.6|1077.4|13150
1637336540000|2021-11-19 15:42:20|1078|1077.6|1078.2|1077.8|1078.4|1078.2|1078|1077.6|5321
1637336550000|2021-11-19 15:42:30|1078|1077.6|1078.2|1077.6|1078.2|1077.8|1078|1077.6|831
1637336560000|2021-11-19 15:42:40|1078|1077.8|1078.2|1078|1078.2|1078|1078|1077.8|0
1637336570000|2021-11-19 15:42:50|1078.4||1078.4||1078.4||1078.4||1493
1637336580000|2021-11-19 15:43:00|1078.6|1078.2|1078.6|1078.4|1079.2|1078.8|1078.6|1078.2|3991
1637336590000|2021-11-19 15:43:10||1078.2||1078.4||1078.4||1078.2|202
1637336600000|2021-11-19 15:43:20|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.6|1478
1637336610000|2021-11-19 15:43:30|1078.8||1079||1079||1078.8||0
1637336620000|2021-11-19 15:43:40|1078.8|1078.4|1078.2|1077.8|1079|1078.4|1078.2|1077.8|1042
1637336630000|2021-11-19 15:43:50|1078|1077.6|1077.6|1077.4|1078|1077.8|1077.6|1077.4|1100
1637336640000|2021-11-19 15:44:00|1077.4|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077|732
1637336650000|2021-11-19 15:44:10|1077.4||1077.6||1077.6||1077.4||0
1637336670000|2021-11-19 15:44:30|1077.4|1077|1077.6|1077.2|1077.6|1077.4|1077.2|1076.8|2958
1637336680000|2021-11-19 15:44:40|1077.4|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|0
1637336690000|2021-11-19 15:44:50||1077||1077||1077||1077|0
1637336700000|2021-11-19 15:45:00|1077|1076.8|1077|1076.6|1077.2|1077|1077|1076.6|1390
1637336710000|2021-11-19 15:45:10|1077.2|1077|1077.8|1077.4|1078|1077.6|1077|1076.8|9052
1637336720000|2021-11-19 15:45:20|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|488
1637336730000|2021-11-19 15:45:30|1077.6|1077.2|1077.6|1077.4|1077.6|1077.4|1077.4|1077|2
1637336740000|2021-11-19 15:45:40|1077.8|1077.6|1078.2|1077.6|1078.6|1078.4|1077.8|1077.6|27489
1637336750000|2021-11-19 15:45:50|1078.4|1077.8|1078|1077.6|1078.4|1078|1077.6|1077.2|1681
1637336760000|2021-11-19 15:46:00|1077.8|1077.4|1078.4|1078|1078.6|1078.2|1077.8|1077.4|8037
1637336770000|2021-11-19 15:46:10|1078.2|1078.2|1078.4|1078|1078.6|1078.2|1078.2|1078|1598
1637336780000|2021-11-19 15:46:20|1078.6|1078.2|1078.4|1078.2|1078.6|1078.2|1078.4|1078.2|0
1637336790000|2021-11-19 15:46:30|1078.6|1078|1078.4|1078|1078.6|1078.4|1078.4|1078|2257
1637336800000|2021-11-19 15:46:40|1078.6|1078.2|1079|1078.6|1079.4|1079|1078.6|1078.2|2811
1637336810000|2021-11-19 15:46:50|1079.2|1078.8|1079.2|1079|1079.2|1079|1079|1078.6|501
1637336820000|2021-11-19 15:47:00|1079.4|1079.2|1079.8|1079.6|1080|1079.6|1079.4|1079|1683
1637336830000|2021-11-19 15:47:10||1079.4||1079.4||1079.4||1079.4|997
1637336840000|2021-11-19 15:47:20|1080|1079.6|1080|1079.6|1080|1079.8|1080|1079.4|1634
1637336850000|2021-11-19 15:47:30|1080.2|1079.8|1080.8|1080.4|1080.8|1080.6|1080.2|1079.6|2931
1637336860000|2021-11-19 15:47:40|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.4|1080.2|7355
1637336870000|2021-11-19 15:47:50|1081|1080.6|1081.4|1081|1081.4|1081.2|1081|1080.6|13526
1637336880000|2021-11-19 15:48:00|1081.2|1080.8|1081.4|1081|1081.4|1081.2|1081.2|1080.8|4377
1637336890000|2021-11-19 15:48:10|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|4623
1637336900000|2021-11-19 15:48:20|1081.4|1081|1080.8|1080.4|1081.4|1081|1080.6|1080.4|2519
1637336910000|2021-11-19 15:48:30|1081|1080.6|1080.2|1079.8|1081.8|1081.4|1080|1079.8|85601
1637336920000|2021-11-19 15:48:40|1080.4|1080|1080.2|1079.8|1080.4|1080|1080|1079.6|4285
1637336930000|2021-11-19 15:48:50|1080.4|1080|1079.8|1079.6|1080.4|1080|1079.6|1079.2|1163
1637336940000|2021-11-19 15:49:00|1079.6|1079.4|1079.6|1079.2|1079.6|1079.4|1079.6|1079.2|610
1637336950000|2021-11-19 15:49:10|1079.8||1079.6||1079.8||1079.6||0
1637336960000|2021-11-19 15:49:20|1079.4|1079|1079.8|1079.4|1079.8|1079.6|1079.4|1078.8|6298
1637336970000|2021-11-19 15:49:30|1080|1079.6|1080.6|1080.4|1080.6|1080.4|1079.8|1079.4|20204
1637336980000|2021-11-19 15:49:40|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|1750
1637336990000|2021-11-19 15:49:50|1081|1080.6|1082|1081.6|1082|1081.6|1081|1080.4|2838
1637337000000|2021-11-19 15:50:00|1082.2|1081.8|1082|1081.6|1082.4|1082|1081.8|1081.4|1853
1637337010000|2021-11-19 15:50:10|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081|816
1637337020000|2021-11-19 15:50:20||1081.4||1081.2||1081.4||1081.2|500
1637337030000|2021-11-19 15:50:30|1081.2|1081|1080.8|1080.2|1081.4|1081|1080.8|1080.2|2612
1637337040000|2021-11-19 15:50:40|1080.6|1080.4|1080.4|1080|1080.6|1080.4|1080.4|1080|511
1637337050000|2021-11-19 15:50:50|1080.6|1080.2|1080.8|1080.4|1081|1080.4|1080.2|1079.8|1257
1637337060000|2021-11-19 15:51:00|1081|1080.6|1081.8|1081.4|1082|1081.6|1080.8|1080.4|631
1637337070000|2021-11-19 15:51:10|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|671
1637337080000|2021-11-19 15:51:20|1081.6|1081|1081.4|1081|1081.6|1081.2|1081.2|1080.8|604
1637337090000|2021-11-19 15:51:30|1081.6|1081.2|1081.6|1081.2|1082.2|1081.8|1081.4|1081|4341
1637337100000|2021-11-19 15:51:40||1081.4||1081.4||1081.4||1081.2|305
1637337110000|2021-11-19 15:51:50|1081.4|1081.2|1082.4|1082|1082.4|1082|1081.4|1081.2|1545
1637337120000|2021-11-19 15:52:00|1082.2|1081.8|1081.8|1081.4|1082.2|1081.8|1081.6|1081|0
1637337130000|2021-11-19 15:52:10|1082|1081.2|1081.8|1081.4|1082|1081.4|1081.8|1081.2|0
1637337140000|2021-11-19 15:52:20|1082||1081.8||1082||1081.8||0
1637337150000|2021-11-19 15:52:30|1082|1081.8|1082|1081.4|1082|1081.8|1081.6|1081.2|19728
1637337160000|2021-11-19 15:52:40|1081.8|1081.8|1081.4|1081|1082|1081.8|1081.4|1081|6731
1637337170000|2021-11-19 15:52:50|1081.2||1081.2||1081.2||1081.2||33589
1637337180000|2021-11-19 15:53:00|1081|1080.8|1080.4|1080|1081|1080.8|1080.2|1079.8|58996
1637337190000|2021-11-19 15:53:10|1080.2|1079.8|1080.4|1080|1080.6|1080.4|1080.2|1079.8|1575
1637337200000|2021-11-19 15:53:20|1080.6|1080.2|1080.2|1080|1080.6|1080.2|1079.8|1079.4|5155
1637337210000|2021-11-19 15:53:30|1080|1079.8|1079.8|1079.4|1080|1079.8|1079.8|1079.4|8303
1637337220000|2021-11-19 15:53:40|1080|1079.6|1079.4|1079|1080|1079.8|1079.2|1078.8|6080
1637337230000|2021-11-19 15:53:50|1079.6|1079.2|1080.4|1080|1080.6|1080.2|1079.4|1079.2|24347
1637337240000|2021-11-19 15:54:00|1080.6|1080.2|1080.6|1080.4|1080.6|1080.4|1080.4|1080|2104
1637337250000|2021-11-19 15:54:10|1080.4|1080.2|1081.4|1081|1081.4|1081.2|1080.4|1080|2732
1637337260000|2021-11-19 15:54:20|1081.6|1081.2|1081|1080.6|1081.6|1081.4|1081|1080.6|2001
1637337270000|2021-11-19 15:54:30|1081.2|1080.4|1081.2|1081|1081.2|1081|1081.2|1080.4|1410
1637337280000|2021-11-19 15:54:40|1081|1080.8|1081.2|1081|1081.2|1081|1081|1080.6|868
1637337290000|2021-11-19 15:54:50|1081.4|1080.8|1081.6|1081.2|1081.6|1081.2|1081.4|1080.8|481
1637337300000|2021-11-19 15:55:00|1081.8|1081.4|1081.8|1081.4|1082.2|1081.6|1081.6|1081.4|500
1637337310000|2021-11-19 15:55:10|1082|1081.6|1082|1081.6|1082|1081.8|1081.6|1081.4|831
1637337320000|2021-11-19 15:55:20|1082.2|1081.8|1082.4|1082.2|1082.8|1082.4|1082.2|1081.8|990
1637337330000|2021-11-19 15:55:30|1082.2|1082|1082.2|1081.6|1082.2|1082.2|1082.2|1081.6|1036
1637337340000|2021-11-19 15:55:40|1082|1081.4|1082.2|1081.8|1082.2|1081.8|1081.8|1081.4|0
1637337350000|2021-11-19 15:55:50|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1082|1847
1637337360000|2021-11-19 15:56:00|1082.8|1082.4|1082.6|1082.2|1083.2|1082.8|1082.6|1082.2|10321
1637337370000|2021-11-19 15:56:10|1082.4|1082.4|1083|1082.4|1083.2|1083|1082.4|1082.4|7713
1637337380000|2021-11-19 15:56:20|1082.8|1082|1082.8|1082.4|1083.2|1082.8|1082.4|1082|13529
1637337390000|2021-11-19 15:56:30|1082.4|1082.2|1082.8|1082.4|1082.8|1082.4|1082.4|1082|3776
1637337400000|2021-11-19 15:56:40|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|0
1637337420000|2021-11-19 15:57:00|1082.4|1082|1081.2|1080.6|1082.4|1082|1081.2|1080.6|2893
1637337430000|2021-11-19 15:57:10||1080.8||1080.6||1080.8||1080.6|400
1637337440000|2021-11-19 15:57:20|1081|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|1000
1637337450000|2021-11-19 15:57:30||1080.8||1080.8||1080.8||1080.8|0
1637337460000|2021-11-19 15:57:40|1080.8|1080.6|1080.4|1080.2|1080.8|1080.6|1080.4|1080|1469
1637337470000|2021-11-19 15:57:50|1080.6|1080|1080.6|1080.2|1080.8|1080.6|1080.6|1080|1695
1637337480000|2021-11-19 15:58:00|1080.4|1080|1079.8|1079.4|1080.4|1080|1079.6|1079|5053
1637337490000|2021-11-19 15:58:10|1079.6|1079.2|1080|1079.4|1080|1079.4|1079.4|1079.2|1219
1637337500000|2021-11-19 15:58:20|1079.8|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|1430
1637337510000|2021-11-19 15:58:30|1080|1079.6|1079.4|1079.2|1080.2|1079.8|1079.4|1079|4497
1637337520000|2021-11-19 15:58:40|1079.2|1079|1079.4|1079|1079.4|1079|1079.2|1079|535
1637337530000|2021-11-19 15:58:50|1079.2|1078.8|1079.4|1079|1079.4|1079.2|1079.2|1078.6|5298
1637337540000|2021-11-19 15:59:00|1079.2|1078.8|1080|1079.6|1080|1079.6|1079.2|1078.8|20090
1637337550000|2021-11-19 15:59:10|1079.8|1079.4|1079.8|1079.6|1079.8|1079.6|1079.8|1079.4|0
1637337560000|2021-11-19 15:59:20|1080||1080.2||1080.2||1080||630
1637337570000|2021-11-19 15:59:30|1080.4|1079.8|1081.2|1081|1081.4|1081|1080.4|1079.8|6325
1637337580000|2021-11-19 15:59:40|1081.4||1081.4||1081.4||1081.4||342
1637337590000|2021-11-19 15:59:50|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|751
1637337600000|2021-11-19 16:00:00|1081.6|1081.2|1081.8|1081.4|1082|1081.8|1081.4|1081|9874
1637337610000|2021-11-19 16:00:10|1081.6|1081.2|1081|1080.6|1081.6|1081.2|1081|1080.6|2509
1637337620000|2021-11-19 16:00:20|1080.8|1080.4|1080.6|1080|1081|1080.6|1080.6|1080|0
1637337630000|2021-11-19 16:00:30||1080.2||1080||1080.2||1080|100
1637337640000|2021-11-19 16:00:40|1080.4|1079.8|1080.4|1080|1080.8|1080.4|1080.2|1079.8|871
1637337650000|2021-11-19 16:00:50|1080.6|1080.2|1080.2|1079.8|1080.6|1080.2|1080.2|1079.8|2417
1637337660000|2021-11-19 16:01:00||1080||1080||1080||1080|0
1637337670000|2021-11-19 16:01:10|1080|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|1
1637337680000|2021-11-19 16:01:20|1079.8|1079.4|1079.6|1079.2|1079.8|1079.6|1079.6|1079.2|2483
1637337690000|2021-11-19 16:01:30|1079.8|1079.4|1080.2|1079.8|1080.2|1080|1079.8|1079.4|2523
1637337700000|2021-11-19 16:01:40|1080.4|1080|1080.6|1080.2|1080.8|1080.6|1080.4|1080|3677
1637337710000|2021-11-19 16:01:50|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080.2|1544
1637337720000|2021-11-19 16:02:00|1081|1080.2|1081|1080.6|1081|1080.6|1081|1080.2|684
1637337730000|2021-11-19 16:02:10|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1637337740000|2021-11-19 16:02:20|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|1660
1637337750000|2021-11-19 16:02:30|1081.2|1080.8|1081.6|1081.2|1081.6|1081.2|1081.2|1080.8|1389
1637337760000|2021-11-19 16:02:40|1081.8|1081.4|1082.2|1081.6|1082.2|1081.6|1081.8|1081.4|1133
1637337770000|2021-11-19 16:02:50|1082|1081.4|1082|1081.6|1082.4|1082|1081.8|1081.4|4179
1637337780000|2021-11-19 16:03:00|1081.8|1081.4|1082|1081.6|1082.2|1082|1081.8|1081.2|4239
1637337790000|2021-11-19 16:03:10|1082.2|1081.8|1082.8|1082.4|1083|1082.6|1082|1081.6|2077
1637337800000|2021-11-19 16:03:20|1082.6|1082.6|1082.6|1082.2|1082.6|1082.6|1082.6|1082.2|500
1637337810000|2021-11-19 16:03:30||1082||1082.2||1082.4||1082|500
1637337820000|2021-11-19 16:03:40|1082.4|1082|1081.8|1081.4|1082.6|1082|1081.8|1081.4|3847
1637337830000|2021-11-19 16:03:50|1082|1081.6|1082.2|1081.8|1082.4|1081.8|1081.8|1081.6|948
1637337840000|2021-11-19 16:04:00|1082.4||1082.4||1082.4||1082.4||0
1637337850000|2021-11-19 16:04:10||1082||1081.8||1082||1081.8|0
1637337860000|2021-11-19 16:04:20||1082||1081.8||1082||1081.8|0
1637337870000|2021-11-19 16:04:30|1082.2|1081.6|1081.4|1081|1082.2|1081.6|1081.4|1081|1160
1637337880000|2021-11-19 16:04:40|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081|1367
1637337890000|2021-11-19 16:04:50|1081.8|1081.4|1082.2|1081.8|1082.2|1081.8|1081.6|1081.4|1847
1637337900000|2021-11-19 16:05:00|1082|1081.6|1082|1081.6|1082.2|1081.8|1081.8|1081.6|1009
1637337910000|2021-11-19 16:05:10|1082.2|1081.8|1082.4|1082|1082.4|1082|1082|1081.6|1011
1637337920000|2021-11-19 16:05:20|1082.2|1081.8|1082.2|1082|1082.4|1082|1082|1081.6|605
1637337930000|2021-11-19 16:05:30|1082|1081.8|1082|1081.8|1082|1081.8|1082|1081.8|1508
1637337940000|2021-11-19 16:05:40|1082.2|1082|1082.4|1082|1082.4|1082|1082|1081.8|2591
1637337950000|2021-11-19 16:05:50|1082.2|1081.8|1082.2|1082|1082.2|1082|1082.2|1081.8|0
1637337970000|2021-11-19 16:06:10|1082|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|3576
1637337980000|2021-11-19 16:06:20|1081.8|1081.8|1082|1081.6|1082|1081.8|1081.8|1081.6|1105
1637337990000|2021-11-19 16:06:30|1082.2|1081.8|1082.2|1081.8|1082.2|1082|1082|1081.6|1725
1637338000000|2021-11-19 16:06:40|1082.4|1082|1082.4|1081.8|1082.4|1082.2|1082.4|1081.8|274
1637338010000|2021-11-19 16:06:50|1082.2|1082|1082.8|1082.4|1082.8|1082.4|1082.2|1082|897
1637338020000|2021-11-19 16:07:00|1082.6|1082.2|1082.8|1082.4|1083|1082.6|1082.4|1082|2810
1637338030000|2021-11-19 16:07:10|1082.6|1082.2|1082.4|1082|1082.6|1082.4|1082.4|1082|476
1637338040000|2021-11-19 16:07:20|1082|1081.8|1081.6|1081.2|1082.4|1081.8|1081.6|1081.2|5004
1637338050000|2021-11-19 16:07:30|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|996
1637338060000|2021-11-19 16:07:40|1081.4|1081|1081.8|1081.4|1082|1081.6|1081.4|1081|2100
1637338070000|2021-11-19 16:07:50|1082|1081.2|1082|1081.6|1082|1081.6|1081.8|1081.2|1975
1637338080000|2021-11-19 16:08:00|1082.2|1082|1082.4|1082|1082.4|1082|1082.2|1082|2718
1637338090000|2021-11-19 16:08:10|1082.6|1082.2|1082.8|1082.2|1082.8|1082.4|1082.6|1082.2|0
1637338100000|2021-11-19 16:08:20|1082.6|1082.4|1082.6|1082.2|1082.6|1082.6|1082.4|1082.2|3104
1637338110000|2021-11-19 16:08:30|1082.4||1082.6||1082.6||1082.4||0
1637338120000|2021-11-19 16:08:40|1082.4|1082.4|1082.6|1082.4|1082.8|1082.4|1082.4|1082.2|2000
1637338130000|2021-11-19 16:08:50|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|0
1637338140000|2021-11-19 16:09:00|1082.4|1082|1082.4|1082|1082.4|1082.2|1082.4|1081.8|5923
1637338150000|2021-11-19 16:09:10|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.6|507
1637338160000|2021-11-19 16:09:20|1082.4|1082|1082.4|1082|1082.4|1082|1082.2|1081.8|910
1637338170000|2021-11-19 16:09:30|1082.6|1081.8|1082.4|1082|1082.6|1082|1082.4|1081.8|0
1637338190000|2021-11-19 16:09:50|1082.6|1082.2|1082.6|1082.2|1082.6|1082.4|1082.4|1082|2050
1637338200000|2021-11-19 16:10:00|1082.4||1082.6||1082.6||1082.4||0
1637338210000|2021-11-19 16:10:10|1082.4|1082|1082.4|1082|1082.4|1082.2|1082.4|1082|2159
1637338220000|2021-11-19 16:10:20|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|747
1637338230000|2021-11-19 16:10:30|1082.6|1082.2|1082.6|1082.2|1082.6|1082.4|1082.6|1082.2|1517
1637338240000|2021-11-19 16:10:40|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|500
1637338250000|2021-11-19 16:10:50|1083|1082.6|1083|1082.6|1083|1082.8|1083|1082.6|303
1637338260000|2021-11-19 16:11:00|1082.8|1082.4|1082.8|1082.4|1083|1082.4|1082.8|1082.4|558
1637338270000|2021-11-19 16:11:10|1082.6|1082.2|1082.2|1081.8|1082.6|1082.2|1082.2|1081.8|5744
1637338280000|2021-11-19 16:11:20|1082.4|1082|1082|1081.6|1082.4|1082|1082|1081.6|1000
1637338290000|2021-11-19 16:11:30|1081.8|1081.4|1082|1081.8|1082.2|1081.8|1081.8|1081.4|500
1637338300000|2021-11-19 16:11:40|1082.2||1082||1082.2||1082||1306
1637338310000|2021-11-19 16:11:50|1082.2||1082.2||1082.2||1082.2||0
1637338320000|2021-11-19 16:12:00||1082||1082||1082||1082|0
1637338330000|2021-11-19 16:12:10||1081.8||1081.8||1082||1081.8|1266
1637338340000|2021-11-19 16:12:20|1082.4|1082|1082.4|1082|1082.4|1082.2|1082.4|1082|3109
1637338350000|2021-11-19 16:12:30||1082.2||1082.2||1082.2||1082|0
1637338360000|2021-11-19 16:12:40|1082.6|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|1610
1637338370000|2021-11-19 16:12:50|1082.6|1082.2|1082.2|1081.8|1082.8|1082.4|1081.8|1081.6|14575
1637338380000|2021-11-19 16:13:00|1082|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1637338390000|2021-11-19 16:13:10|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.6|0
1637338400000|2021-11-19 16:13:20|1082|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.4|4514
1637338410000|2021-11-19 16:13:30|1082.2|1081.8|1081.8|1081.4|1082.2|1082|1081.8|1081.4|4723
1637338430000|2021-11-19 16:13:50|1081.6|1081.2|1082.2|1081.8|1082.2|1081.8|1081.6|1081.2|2554
1637338440000|2021-11-19 16:14:00|1082||1082||1082||1082||718
1637338450000|2021-11-19 16:14:10|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.4|15059
1637338460000|2021-11-19 16:14:20|1081.8||1081.8||1081.8||1081.8||0
1637338470000|2021-11-19 16:14:30|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|2003
1637338480000|2021-11-19 16:14:40|1081.6|1081.2|1081.6|1081.2|1081.6|1081.4|1081.6|1081.2|2355
1637338490000|2021-11-19 16:14:50|1081.4|1081|1081.6|1081.2|1081.8|1081.4|1081.4|1081|1423
1637338500000|2021-11-19 16:15:00|1081.6|1081|1082.4|1081.8|1082.4|1081.8|1081.6|1081|1969
1637338510000|2021-11-19 16:15:10|1082.2|1081.4|1082.2|1081.6|1082.2|1081.6|1081.8|1081.2|2061
1637338520000|2021-11-19 16:15:20|1082|1081.4|1082|1081.4|1082.2|1081.6|1082|1081.4|0
1637338530000|2021-11-19 16:15:30|1082.2|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|0
1637338540000|2021-11-19 16:15:40|1082.4|1082|1082.6|1082|1082.6|1082|1082.2|1081.8|2105
1637338550000|2021-11-19 16:15:50|1082.4|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.8|0
1637338560000|2021-11-19 16:16:00|1082.6|1082|1082.4|1081.8|1082.6|1082|1082.4|1081.8|0
1637338570000|2021-11-19 16:16:10|1082.6|1082|1082.2|1081.6|1082.6|1082|1082.2|1081.6|1411
1637338580000|2021-11-19 16:16:20|1082.4|1081.8|1082.2|1081.6|1082.6|1082|1082.2|1081.6|403
1637338590000|2021-11-19 16:16:30|1082|1081.4|1082|1081.4|1082.2|1081.6|1082|1081.4|0
1637338600000|2021-11-19 16:16:40|1082.2|1081.6|1082.6|1082.2|1082.6|1082.2|1082.2|1081.6|1730
1637338610000|2021-11-19 16:16:50|1082.4|1082|1082.4|1081.8|1082.6|1082.2|1082.4|1081.8|0
1637338620000|2021-11-19 16:17:00|1082.6|1082.2|1082.6|1082|1082.6|1082.2|1082.6|1082|3375
1637338630000|2021-11-19 16:17:10|1082.4|1082.4|1083|1082.2|1083|1082.4|1082.4|1082.2|3224
1637338640000|2021-11-19 16:17:20|1082.6|1082|1082.6|1082|1082.8|1082.2|1082.6|1082|674
1637338650000|2021-11-19 16:17:30|1082.8|1082.2|1082.8|1082.4|1083|1082.6|1082.8|1082.2|192
1637338660000|2021-11-19 16:17:40|1083|1082.6|1083.4|1082.8|1083.4|1083|1083|1082.6|895
1637338670000|2021-11-19 16:17:50|1083.6|1083|1083.4|1083|1083.6|1083.2|1083.2|1082.8|174
1637338680000|2021-11-19 16:18:00|1083.6|1083.2|1084|1083.6|1084|1083.6|1083.4|1083|5907
1637338690000|2021-11-19 16:18:10|1083.8|1083.4|1084.2|1083.6|1084.2|1083.6|1083.8|1083.4|0
1637338700000|2021-11-19 16:18:20|1084|1083.4|1083.6|1083.2|1084|1083.4|1083.6|1083.2|3119
1637338710000|2021-11-19 16:18:30|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|966
1637338720000|2021-11-19 16:18:40|1083.8|1083|1083.8|1083.4|1083.8|1083.4|1083.8|1083|0
1637338730000|2021-11-19 16:18:50||1083.2||1083.4||1083.4||1083.2|276
1637338740000|2021-11-19 16:19:00|1084||1084||1084||1084||0
1637338750000|2021-11-19 16:19:10|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|0
1637338760000|2021-11-19 16:19:20|1084.2||1084.2||1084.2||1084.2||0
1637338770000|2021-11-19 16:19:30|1084|1083.4|1083.2|1082.8|1084|1083.6|1083.2|1082.8|1770
1637338780000|2021-11-19 16:19:40|1083.4|1082.4|1083.2|1082.6|1083.4|1082.6|1083|1082.4|125
1637338790000|2021-11-19 16:19:50|1083|1082.4|1083.2|1082.6|1083.2|1082.6|1083|1082.4|0
1637338800000|2021-11-19 16:20:00|1083|1082.4|1083.2|1082.8|1083.4|1083|1083|1082.4|2009
1637338810000|2021-11-19 16:20:10|1083.4|1082.4|1083.4|1083|1083.4|1083|1083|1082.4|2729
1637338820000|2021-11-19 16:20:20|1083.2|1082.8|1084|1083.4|1084|1083.4|1083.2|1082.8|5294
1637338830000|2021-11-19 16:20:30|1083.8|1083.2|1083.8|1083.2|1084|1083.2|1083.8|1083.2|0
1637338840000|2021-11-19 16:20:40|1084|1083.4|1083|1082.6|1084|1083.4|1083|1082.6|762
1637338850000|2021-11-19 16:20:50|1083.2|1082.8|1083.4|1082.8|1083.6|1083|1083.2|1082.6|486
1637338860000|2021-11-19 16:21:00|1083.6|1083|1083|1082.4|1083.6|1083|1083|1082.4|1
1637338870000|2021-11-19 16:21:10|1083.2|1082.6|1082.8|1082.4|1083.2|1082.6|1082.8|1082.2|864
1637338880000|2021-11-19 16:21:20|1083|1082.6|1082.4|1081.8|1083|1082.6|1082.4|1081.8|4656
1637338890000|2021-11-19 16:21:30|1082.2|1081.6|1082.4|1082|1082.4|1082|1082.2|1081.6|0
1637338900000|2021-11-19 16:21:40|1082|1081.8|1082|1081.2|1082|1082|1082|1081.2|1000
1637338910000|2021-11-19 16:21:50|1081.6|1081|1081.8|1081|1081.8|1081.2|1081.6|1080.8|260
1637338920000|2021-11-19 16:22:00|1081.6|1081.2|1081.2|1080.6|1081.8|1081.2|1081.2|1080.6|930
1637338930000|2021-11-19 16:22:10|1081|1080.4|1081.2|1080.6|1081.2|1080.6|1081|1080.2|2119
1637338940000|2021-11-19 16:22:20|1081|1080.4|1081|1080.4|1081.4|1080.8|1081|1080.4|1034
1637338950000|2021-11-19 16:22:30|1081.2|1080.6|1080.6|1080|1081.2|1080.6|1080.6|1080|4729
1637338970000|2021-11-19 16:22:50|1080.8|1080.2|1081|1080.6|1081|1080.6|1080.6|1080|2369
1637338980000|2021-11-19 16:23:00|1080.8|1080.4|1080.8|1080.4|1081.2|1080.6|1080.8|1080.2|985
1637338990000|2021-11-19 16:23:10|1081|1080.6|1081.2|1080.8|1081.4|1081|1081|1080.4|4799
1637339000000|2021-11-19 16:23:20|1081.4|1081.2|1082|1081.2|1082|1081.2|1081.4|1081.2|0
1637339010000|2021-11-19 16:23:30|1081.8|1081|1081.2|1080.6|1081.8|1081|1081.2|1080.6|3660
1637339020000|2021-11-19 16:23:40|1081.4|1080.8|1081|1080.6|1081.4|1081|1081|1080.6|474
1637339030000|2021-11-19 16:23:50|1081.2|1080.8|1081.2|1080.6|1081.2|1080.8|1081.2|1080.6|579
1637339040000|2021-11-19 16:24:00|1081.4|1080.8|1081.2|1080.6|1081.4|1080.8|1081.2|1080.6|0
1637339050000|2021-11-19 16:24:10|1082|1080.8|1081.8|1081.4|1082.2|1081.6|1081.8|1080.8|7105
1637339060000|2021-11-19 16:24:20|1081.6|1081.2|1081.6|1081.2|1082|1081.6|1081.6|1081.2|597
1637339070000|2021-11-19 16:24:30||1081||1081||1081||1081|988
1637339090000|2021-11-19 16:24:50|1081.8|1081.2|1081.8|1081.4|1081.8|1081.4|1081.8|1081.2|0
1637339100000|2021-11-19 16:25:00|1081.6|1081.2|1082.2|1081.6|1082.2|1081.8|1081.6|1081|1
1637339120000|2021-11-19 16:25:20|1082|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1637339130000|2021-11-19 16:25:30|1082.2|1081.8|1081.6|1081.2|1082.2|1081.8|1081.6|1081.2|97
1637339140000|2021-11-19 16:25:40|1082||1081.8||1082||1081.6||1675
1637339150000|2021-11-19 16:25:50|1081.6|1081.4|1082|1081.4|1082|1081.4|1081.6|1081|0
1637339160000|2021-11-19 16:26:00|1082.2|1081.2|1082|1081.4|1082.2|1081.6|1081.8|1081.2|2427
1637339170000|2021-11-19 16:26:10||1081.6||1081.6||1081.6||1081.6|0
1637339180000|2021-11-19 16:26:20|1081.8|1081.4|1082.4|1081.6|1082.4|1081.6|1081.8|1081.2|940
1637339190000|2021-11-19 16:26:30|1082.2|1081.8|1082.6|1082|1082.8|1082.2|1082.2|1081.8|997
1637339220000|2021-11-19 16:27:00|1082.8|1082.2|1082.4|1081.8|1082.8|1082.2|1082.4|1081.8|1235
1637339240000|2021-11-19 16:27:20|1082.6|1082|1082.4|1082|1082.6|1082|1082.4|1081.8|2239
1637339250000|2021-11-19 16:27:30|1082.6|1081.8|1082.2|1081.8|1082.6|1082|1082.2|1081.8|0
1637339270000|2021-11-19 16:27:50|1082|1081.4|1082.2|1081.6|1082.2|1081.6|1082|1081.4|8
1637339280000|2021-11-19 16:28:00|1082|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1637339290000|2021-11-19 16:28:10|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.4|1249
1637339300000|2021-11-19 16:28:20|1082|1081.6|1082.4|1081.8|1083|1082.4|1082|1081.6|3197
1637339310000|2021-11-19 16:28:30|1082.6|1082|1082.4|1082|1082.6|1082.2|1082.4|1081.8|6000
1637339320000|2021-11-19 16:28:40|1082.6|1082.2|1082.4|1082|1082.6|1082.2|1082.4|1082|374
1637339330000|2021-11-19 16:28:50|1082.6|1081.8|1082.6|1082|1082.6|1082|1082.6|1081.8|1611
1637339340000|2021-11-19 16:29:00|1082.4|1081.8|1082|1081.4|1082.4|1081.8|1082|1081.4|638
1637339350000|2021-11-19 16:29:10|1082.2|1081.6|1082.6|1082.2|1082.6|1082.2|1082.2|1081.6|2215
1637339360000|2021-11-19 16:29:20|1082.4|1082|1082.2|1081.6|1082.6|1082|1082|1081.4|86
1637339370000|2021-11-19 16:29:30|1082|1081.4|1082.4|1081.8|1082.4|1081.8|1082|1081.4|1395
1637339380000|2021-11-19 16:29:40|1082.2|1081.6|1082.8|1082.2|1082.8|1082.2|1082.2|1081.6|571
1637339390000|2021-11-19 16:29:50|1082.6|1082|1082.6|1082|1082.8|1082.2|1082.6|1082|1050
1637568000000|2021-11-22 08:00:00|1087.6|1086|1087.8|1086.4|1087.8|1086.4|1087.6|1086|1377
1637568010000|2021-11-22 08:00:10|1087.6|1086.8|1090.2|1089.4|1091|1090|1087.6|1086.8|32687
1637568020000|2021-11-22 08:00:20|1090.8|1088.6|1088|1086.2|1090.8|1088.6|1088|1086.2|2368
1637568030000|2021-11-22 08:00:30|1088.2|1086.6|1088.8|1087.2|1088.8|1087.2|1088|1086.2|1069
1637568050000|2021-11-22 08:00:50|1088.6|1087.4|1088.6|1087.2|1088.6|1087.4|1088.6|1087.2|0
1637568060000|2021-11-22 08:01:00|1087.2|1087|1088.6|1087|1088.6|1087|1087.2|1086.6|14412
1637568070000|2021-11-22 08:01:10|1088.4|1088|1088.4|1087|1088.4|1088.2|1088.4|1087|7089
1637568080000|2021-11-22 08:01:20|1088|1086.8|1087.8|1086.4|1088|1086.8|1087.8|1086.4|3366
1637568090000|2021-11-22 08:01:30||1086.6||1086.6||1086.6||1086.6|0
1637568100000|2021-11-22 08:01:40|1088.4|1086.8|1088.4|1086.8|1088.4|1086.8|1088.4|1086.8|0
1637568110000|2021-11-22 08:01:50|1087.8|1087|1087.6|1086.6|1087.8|1087.2|1087.6|1086.2|7300
1637568120000|2021-11-22 08:02:00|1087.4|1086.4|1088.2|1086.6|1088.4|1086.6|1087.4|1086.4|594
1637568140000|2021-11-22 08:02:20|1088|1087|1087.2|1086.2|1088|1087|1087.2|1086|7581
1637568150000|2021-11-22 08:02:30|1087|1086|1087|1086|1087|1086|1087|1086|467
1637568160000|2021-11-22 08:02:40|||||||||150
1637568170000|2021-11-22 08:02:50|1086.8|1085.8|1087.2|1085.4|1087.2|1085.8|1085.8|1084.2|12125
1637568180000|2021-11-22 08:03:00|1087|1085.2|1086.6|1085.2|1087|1085.4|1086.6|1085.2|0
1637568200000|2021-11-22 08:03:20|1087.2|1085.4|1087|1085.8|1087.6|1086.4|1087|1085.4|500
1637568210000|2021-11-22 08:03:30|1087.2|1086.2|1087.4|1085.8|1087.6|1086.8|1087.2|1085.8|1904
1637568220000|2021-11-22 08:03:40|1087.6|1086|1087.8|1086.4|1088|1086.6|1087.4|1086|2781
1637568230000|2021-11-22 08:03:50|1088|1086.6|1087.8|1086.4|1088|1086.6|1087|1086|7031
1637568240000|2021-11-22 08:04:00|1087.6|1086.2|1087.6|1086.2|1087.6|1086.4|1087.6|1086.2|0
1637568250000|2021-11-22 08:04:10|1087.8|1086.4|1087|1085.8|1087.8|1086.6|1086|1085.6|12811
1637568260000|2021-11-22 08:04:20|1087.2|1086|1087.4|1086.4|1087.4|1086.4|1087.2|1086|1261
1637568270000|2021-11-22 08:04:30|1087.2|1086.2|1087.6|1086.4|1087.8|1086.4|1087.2|1086.2|1401
1637568280000|2021-11-22 08:04:40|1087.8|1086.6|1089|1088.4|1090.8|1088.4|1087.6|1086.6|68046
1637568290000|2021-11-22 08:04:50|1088.8|1088.2|1089.2|1088.2|1089.6|1088.6|1088.8|1087.6|8628
1637568300000|2021-11-22 08:05:00|1089.4||1089.2||1089.6||1089.2||144
1637568310000|2021-11-22 08:05:10||1088.4||1088.4||1088.4||1088.4|0
1637568320000|2021-11-22 08:05:20|1089|1088.2|1088.4|1087.2|1089|1088.2|1088|1087.2|5693
1637568330000|2021-11-22 08:05:30|1088.2|1087|1085|1083.6|1088.2|1087|1085|1083.6|8446
1637568340000|2021-11-22 08:05:40|1085.2|1083.8|1088|1087|1088|1087|1085.2|1083.8|12019
1637568350000|2021-11-22 08:05:50|1088.2|1087.2|1086|1085.2|1088.2|1087.2|1086|1085.2|11215
1637568360000|2021-11-22 08:06:00|1086.4|1085.4|1086.8|1085.8|1087|1086.2|1086.4|1085.4|269
1637568370000|2021-11-22 08:06:10|1086.6|1085.6|1086.8|1086|1086.8|1086|1086.6|1085.4|1443
1637568380000|2021-11-22 08:06:20|1087|1086.2|1087|1086.4|1087|1086.4|1087|1086.2|1728
1637568390000|2021-11-22 08:06:30|1087.2|1086.6|1087|1086.2|1089.6|1087.8|1086.6|1085.8|67944
1637568400000|2021-11-22 08:06:40|1087.2|1086.6|1087|1086|1087.4|1086.8|1087|1085.8|4372
1637568410000|2021-11-22 08:06:50|1086.8|1086.2|1086.2|1085.6|1086.8|1086.2|1086|1085.2|7552
1637568420000|2021-11-22 08:07:00|1086.6|1085.8|1084.6|1084|1086.8|1085.8|1084.6|1084|9831
1637568430000|2021-11-22 08:07:10|1084.8|1084.6|1084.8|1084|1085|1084.6|1084.4|1084|12128
1637568440000|2021-11-22 08:07:20|1085|1084.2|1086.6|1086|1086.6|1086|1085|1084.2|4720
1637568450000|2021-11-22 08:07:30|1086.4|1085.8|1086|1085.4|1087|1086.4|1086|1085.4|3687
1637568460000|2021-11-22 08:07:40|1085.8|1085.2|1085.2|1084.4|1085.8|1085.2|1085.2|1084.2|1320
1637568470000|2021-11-22 08:07:50|1085|1084.6|1085.2|1084.4|1085.4|1084.6|1084.4|1083.4|11349
1637568480000|2021-11-22 08:08:00|1085|1084.2|1083.4|1082.8|1085|1084.2|1083|1082.4|15807
1637568490000|2021-11-22 08:08:10|1083.2|1082.6|1083.2|1082.2|1083.2|1082.8|1082.6|1082|3914
1637568500000|2021-11-22 08:08:20||1082.4||1082.4||1082.4||1082.4|0
1637568510000|2021-11-22 08:08:30|1083|1082.2|1082.8|1082|1083|1082.2|1082.8|1082|206
1637568520000|2021-11-22 08:08:40|1083|1082.2|1082.4|1081.8|1083|1082.2|1082|1081.4|3324
1637568530000|2021-11-22 08:08:50|1082.6|1082|1082|1081.4|1083|1082.4|1082|1081.2|2522
1637568540000|2021-11-22 08:09:00|1082.2|1081.2|1081|1080.2|1082.4|1082|1080.8|1080|10038
1637568550000|2021-11-22 08:09:10|1080.8|1081|1081.2|1080.4|1081.8|1081|1080.8|1080.2|11069
1637568560000|2021-11-22 08:09:20|1081.8|1081.6|1081.2|1080.4|1082|1081.6|1081|1080.2|10430
1637568570000|2021-11-22 08:09:30|1081|1080.2|1081.4|1080.8|1081.4|1080.8|1081|1080.2|0
1637568580000|2021-11-22 08:09:40|1081.2|1080.6|1080.8|1080.2|1081.2|1080.6|1080.8|1080.2|3000
1637568590000|2021-11-22 08:09:50|1081|1080.4|1082.4|1081.6|1082.8|1082|1080.8|1080.2|6377
1637568600000|2021-11-22 08:10:00|1082.6|1081.8|1082|1081.4|1082.8|1082.2|1082|1081.2|1038
1637568610000|2021-11-22 08:10:10|1081.8|1081.2|1081.4|1081|1081.8|1081.2|1081.2|1080.6|1034
1637568620000|2021-11-22 08:10:20|1081.6|1081.2|1079.8|1078.8|1081.6|1081.2|1079.4|1078.6|353242
1637568630000|2021-11-22 08:10:30|1080|1079.4|1080|1079.6|1080.4|1080|1080|1079.4|12173
1637568640000|2021-11-22 08:10:40|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.4|1078.8|3800
1637568650000|2021-11-22 08:10:50|1079.6|1078.8|1078.8|1078.2|1079.6|1079.4|1078.8|1078.2|6174
1637568660000|2021-11-22 08:11:00|1078.6|1078|1078.2|1077.4|1078.6|1078|1078.2|1077.4|1749
1637568670000|2021-11-22 08:11:10|1078.4|1077.6|1078.8|1078.2|1079.4|1079|1078.4|1077.6|35387
1637568680000|2021-11-22 08:11:20|1079|1078.4|1080|1079.2|1081.4|1080.4|1079|1078.4|22536
1637568690000|2021-11-22 08:11:30|1079.8|1078.8|1079.2|1078.4|1079.8|1078.8|1079.2|1078.4|1246
1637568700000|2021-11-22 08:11:40|1079|1078.2|1078.6|1078|1079|1078.4|1078|1077.6|23960
1637568710000|2021-11-22 08:11:50|1079|1078.2|1079.8|1079|1079.8|1079|1078.6|1078|25543
1637568720000|2021-11-22 08:12:00|1079.6|1078.8|1078.8|1078.4|1079.6|1078.8|1078.8|1078.4|7026
1637568730000|2021-11-22 08:12:10|1079|1078.6|1078.4|1077.6|1079|1078.6|1077.8|1077.4|84286
1637568740000|2021-11-22 08:12:20|1078.6|1078.4|1078.4|1077.6|1078.6|1078.4|1078.4|1077.6|4671
1637568750000|2021-11-22 08:12:30|1078.6|1078.4|1078.2|1077.6|1078.6|1078.4|1077.6|1077.4|5732
1637568760000|2021-11-22 08:12:40|1078||1078||1078||1078||367
1637568780000|2021-11-22 08:13:00|1078.2|1077.8|1078.8|1078.2|1079|1078.8|1078.2|1077.8|2941
1637568790000|2021-11-22 08:13:10|1079|1078.4|1079.4|1078.8|1079.6|1079|1079|1078.4|1875
1637568800000|2021-11-22 08:13:20|1079.2|1079|1079.8|1079.4|1079.8|1079.4|1079.2|1079|467
1637568810000|2021-11-22 08:13:30|1079.6|1079.2|1078.8|1078.2|1079.8|1079.2|1078.8|1078.2|1247
1637568820000|2021-11-22 08:13:40|1079.2|1078.4|1078.6|1078|1079.4|1079.2|1078.6|1078|16638
1637568830000|2021-11-22 08:13:50|1078.8|1078.2|1079.8|1079|1079.8|1079.4|1078.6|1078.2|5978
1637568840000|2021-11-22 08:14:00|1080|1079.2|1080|1079.4|1080|1079.8|1079.8|1079.2|1882
1637568850000|2021-11-22 08:14:10|1080.4|1079.6|1080.8|1080.2|1081.2|1080.2|1080.4|1079.6|439
1637568860000|2021-11-22 08:14:20|1081|1080|1081.4|1080.8|1081.6|1081|1081|1080|600
1637568880000|2021-11-22 08:14:40||1081||1081||1081||1081|0
1637568890000|2021-11-22 08:14:50|1081.6|1081.2|1082.4|1081.8|1083|1082.4|1081.6|1081.2|7200
1637568900000|2021-11-22 08:15:00|1082.2|1081.6|1081|1080.2|1082.2|1081.6|1080.6|1080.2|7631
1637568910000|2021-11-22 08:15:10|1081.2|1080.4|1081|1080.4|1081.2|1080.6|1081|1080.4|570
1637568920000|2021-11-22 08:15:20|1081.2|1080.6|1081.6|1081|1081.8|1081.4|1081|1080.4|4052
1637568930000|2021-11-22 08:15:30|1081.4|1080.8|1081.6|1081.2|1081.8|1081.2|1080.8|1080.4|10309
1637568940000|2021-11-22 08:15:40|1081.8|1081.4|1082|1081.4|1082|1081.4|1081.2|1080.8|500
1637568950000|2021-11-22 08:15:50|1081.8|1081.6|1081.8|1081.2|1082|1081.8|1081.4|1081|879
1637568960000|2021-11-22 08:16:00|1082|1081.4|1081.2|1080.6|1082|1081.6|1081|1080.6|3902
1637568970000|2021-11-22 08:16:10|1081.4|1080.8|1082|1081.6|1082.2|1082|1081.4|1080.8|18561
1637568980000|2021-11-22 08:16:20|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.2|843
1637568990000|2021-11-22 08:16:30|1081.4|1081.2|1081.8|1081.4|1082|1081.4|1081.4|1080.8|5153
1637569000000|2021-11-22 08:16:40|1082|1081.6|1081|1080.4|1082|1081.6|1080.6|1080.2|880
1637569010000|2021-11-22 08:16:50|1081.2|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.4|0
1637569020000|2021-11-22 08:17:00|1081.6|1081|1081.2|1080.6|1081.8|1081.2|1080.2|1080|17877
1637569030000|2021-11-22 08:17:10|1081.4|1080.8|1082|1081.4|1082|1081.6|1081.4|1080.8|3395
1637569040000|2021-11-22 08:17:20|1082.2|1081.6|1082.4|1082.2|1082.8|1082.2|1082.2|1081.6|2217
1637569050000|2021-11-22 08:17:30|1082.6|1082.4|1082.6|1082.2|1083.2|1082.8|1082.4|1082|2282
1637569060000|2021-11-22 08:17:40|1082.4|1081.8|1083.8|1083.4|1084|1083.4|1082.2|1081.8|13953
1637569070000|2021-11-22 08:17:50|1083.6|1083.2|1084.4|1083.8|1084.8|1083.8|1083.4|1082.8|12692
1637569080000|2021-11-22 08:18:00|1084.2|1084|1083.8|1083.4|1084.2|1084|1083.6|1083.2|6203
1637569090000|2021-11-22 08:18:10|1083.6|1083.2|1083.8|1083.6|1083.8|1083.6|1083.6|1083.2|805
1637569100000|2021-11-22 08:18:20|1083.6|1083.4|1084.6|1084|1084.8|1084.2|1083.6|1083.2|3319
1637569110000|2021-11-22 08:18:30|1084.8|1084.2|1084.8|1084.2|1085|1084.8|1084.4|1084|1836
1637569120000|2021-11-22 08:18:40|1084.6|1084|1084.6|1083.8|1084.6|1084.2|1084.4|1083.8|0
1637569130000|2021-11-22 08:18:50|1084.4|1084|1083.4|1082.8|1084.4|1084|1083|1082.6|3754
1637569140000|2021-11-22 08:19:00|1083.6|1083|1084.6|1083.8|1084.6|1084|1083.2|1082.8|3536
1637569160000|2021-11-22 08:19:20|1084.8|1084|1084.6|1084|1084.8|1084.4|1084.2|1083.8|15692
1637569170000|2021-11-22 08:19:30|1084.4|1084.2|1084.4|1084|1084.6|1084.4|1084|1083.6|5119
1637569180000|2021-11-22 08:19:40|1084.6|1084.2|1084.6|1084.2|1084.8|1084.4|1084.4|1084|1590
1637569190000|2021-11-22 08:19:50|1084.4|1084|1083.6|1083.2|1084.4|1084|1083.6|1083|1820
1637569200000|2021-11-22 08:20:00|1083.4|1083|1081.6|1081.2|1083.6|1083.2|1081.6|1081.2|16065
1637569210000|2021-11-22 08:20:10|1081.8|1081|1083.2|1082.8|1083.4|1083|1081.8|1081|9673
1637569220000|2021-11-22 08:20:20|1084|1083|1083.4|1083|1084|1083.4|1082.8|1082.4|25395
1637569230000|2021-11-22 08:20:30|1083.2|1083.2|1083|1082.6|1083.4|1083.2|1083|1082.6|744
1637569240000|2021-11-22 08:20:40|1083.2|1082.8|1083.2|1082.8|1083.2|1083|1083.2|1082.6|1694
1637569250000|2021-11-22 08:20:50|1083|1082.6|1082.6|1082.2|1083|1082.6|1082.4|1081.8|250
1637569260000|2021-11-22 08:21:00|1082.4|1082.4|1082.2|1081.6|1082.4|1082.4|1082|1081.4|570
1637569270000|2021-11-22 08:21:10|1082.4|1081.8|1082.2|1081.6|1083.2|1082.8|1082.2|1081.6|2973
1637569280000|2021-11-22 08:21:20|1082|1081.4|1081.8|1081.2|1082.2|1081.6|1081.8|1081.2|313
1637569290000|2021-11-22 08:21:30|1081.6|1081.4|1081.6|1081.2|1081.8|1081.4|1081.4|1081|700
1637569300000|2021-11-22 08:21:40|1082|1081.4|1082.2|1081.8|1082.4|1081.8|1082|1081.2|4798
1637569310000|2021-11-22 08:21:50|1082|1081.6|1081.4|1081|1082.4|1082|1081.2|1081|1249
1637569320000|2021-11-22 08:22:00|1081.2|1080.8|1080.8|1080.2|1081.2|1080.8|1080.4|1080|5172
1637569330000|2021-11-22 08:22:10|1080.6|1080.4|1081|1080.6|1081|1080.6|1080.6|1080.4|456
1637569340000|2021-11-22 08:22:20|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.4|1080.2|1336
1637569350000|2021-11-22 08:22:30|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.2|1080|632
1637569360000|2021-11-22 08:22:40|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.4|6297
1637569370000|2021-11-22 08:22:50|1080.2|1079.8|1080.2|1079.4|1080.8|1080.4|1080.2|1079.4|1731
1637569380000|2021-11-22 08:23:00|1080.4|1079.6|1080.4|1080|1080.6|1080|1079.8|1079.4|8776
1637569390000|2021-11-22 08:23:10|1080.6|1080.2|1080.6|1080|1080.8|1080.4|1080.2|1079.8|1915
1637569400000|2021-11-22 08:23:20|1080.4|1079.8|1079.4|1079|1080.4|1080|1079.4|1079|2187
1637569410000|2021-11-22 08:23:30|1079.6|1078.8|1080.2|1079.8|1080.4|1079.8|1079.6|1078.8|16557
1637569420000|2021-11-22 08:23:40|1080.4|1080|1080.4|1080|1080.4|1080.2|1080|1079.8|2521
1637569430000|2021-11-22 08:23:50|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|0
1637569440000|2021-11-22 08:24:00|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1079.8|1079.4|1381
1637569450000|2021-11-22 08:24:10|1080.4|1080|1080|1079.4|1080.4|1080|1079.8|1079.2|4056
1637569460000|2021-11-22 08:24:20|1079.8|1079.2|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1637569470000|2021-11-22 08:24:30|1079.4|1079|1077|1076.6|1079.4|1079|1076.8|1076.4|10658
1637569480000|2021-11-22 08:24:40|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.4|1076|2345
1637569490000|2021-11-22 08:24:50|1076.8|1076.4|1076.6|1076.2|1077|1076.6|1076.6|1076.2|1271
1637569500000|2021-11-22 08:25:00|1076.4|1076|1075.8|1075.4|1076.4|1076|1075.4|1075.2|6656
1637569510000|2021-11-22 08:25:10|1075.6|1075.2|1074.8|1074.4|1075.8|1075.4|1074.8|1074.2|12559
1637569520000|2021-11-22 08:25:20|1075|1074.6|1075.8|1075.4|1075.8|1075.4|1074.8|1074.4|11567
1637569530000|2021-11-22 08:25:30|1075.6|1075.2|1076.2|1075.8|1076.6|1076|1075.2|1074.6|5851
1637569540000|2021-11-22 08:25:40|1076.4|1076|1075.2|1074.6|1076.4|1076|1075.2|1074.6|347
1637569550000|2021-11-22 08:25:50|1075|1074.4|1074.8|1074.4|1075.2|1074.8|1074.8|1074.4|1632
1637569560000|2021-11-22 08:26:00|1075|1074.2|1074.8|1074.6|1075|1074.6|1074.4|1074|5216
1637569570000|2021-11-22 08:26:10|1075|1074.4|1074.6|1074.2|1075.4|1075|1074.4|1074.2|20280
1637569580000|2021-11-22 08:26:20|1074.8|1074.4|1075|1074.4|1075|1074.8|1074.6|1074.2|7025
1637569590000|2021-11-22 08:26:30|1075.2|1074.6|1075.4|1075|1075.6|1075.2|1075.2|1074.6|3366
1637569600000|2021-11-22 08:26:40|1075.6|1074.8|1075.8|1075.4|1075.8|1075.6|1075.6|1074.8|2328
1637569610000|2021-11-22 08:26:50|1076|1075.6|1075|1074.4|1076|1075.6|1074.6|1074.4|5627
1637569620000|2021-11-22 08:27:00|1074.8|1074.2|1075.2|1074.8|1075.6|1075.2|1074.6|1074.2|2226
1637569630000|2021-11-22 08:27:10|1075|1074.6|1074.8|1074.4|1075.4|1075|1074.6|1074.2|5102
1637569640000|2021-11-22 08:27:20|1075|1074.6|1075.6|1075|1076.2|1075.4|1075|1074.6|2912
1637569650000|2021-11-22 08:27:30||1075.2||1074.8||1075.2||1074.8|0
1637569660000|2021-11-22 08:27:40|1075.8|1075|1075.4|1074.8|1076|1075.6|1075.4|1074.8|1606
1637569670000|2021-11-22 08:27:50|1075.6|1075|1075.6|1075.2|1075.8|1075.2|1075.4|1075|500
1637569680000|2021-11-22 08:28:00|1076|1075.4|1077|1076.6|1077|1076.6|1075.6|1075.2|2260
1637569690000|2021-11-22 08:28:10|1076.8|1076.4|1077.6|1077.2|1078|1077.4|1076.6|1076.2|39598
1637569700000|2021-11-22 08:28:20|1077.4|1076.8|1077|1076.8|1077.4|1076.8|1077|1076.4|2389
1637569710000|2021-11-22 08:28:30|1077.2|1077|1077.6|1077.2|1078.2|1077.6|1077|1077|9644
1637569720000|2021-11-22 08:28:40|1077.4|1077|1077.8|1077.2|1077.8|1077.6|1077.4|1077|1534
1637569730000|2021-11-22 08:28:50|1077.6|1077.4|1078.8|1078.4|1079|1078.6|1077.6|1077.4|3587
1637569740000|2021-11-22 08:29:00|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.2|1077.6|4922
1637569750000|2021-11-22 08:29:10|1079|1078.2|1078.6|1078.2|1079|1078.4|1078.6|1078.2|50
1637569760000|2021-11-22 08:29:20|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|0
1637569770000|2021-11-22 08:29:30|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|0
1637569780000|2021-11-22 08:29:40||1078.4||1078.2||1078.4||1078.2|0
1637569790000|2021-11-22 08:29:50|1078.4|1077.8|1078.6|1078.4|1078.6|1078.4|1078.2|1077.4|2353
1637569800000|2021-11-22 08:30:00|1078.8|1078.2|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|500
1637569810000|2021-11-22 08:30:10|1078.6|1078.2|1078.6|1078|1078.8|1078.4|1078.4|1078|500
1637569820000|2021-11-22 08:30:20|1078.8|1078.2|1078.8|1078|1079.2|1078.8|1078.8|1078|2174
1637569830000|2021-11-22 08:30:30|1078.6|1078.2|1078.2|1077.6|1078.8|1078.4|1077.8|1077.4|9559
1637569840000|2021-11-22 08:30:40|1078|1077.4|1077.8|1077.2|1078|1077.4|1077.8|1077.2|0
1637569850000|2021-11-22 08:30:50|1077.6|1077.4|1077.6|1077.2|1078.2|1077.8|1077.4|1077.2|6946
1637569860000|2021-11-22 08:31:00|1077.4|1077|1076.8|1076.4|1077.6|1077.2|1076.8|1076.4|10028
1637569870000|2021-11-22 08:31:10|1076.6|1076.6|1077.6|1077.2|1077.6|1077.2|1076.6|1076.6|1478
1637569880000|2021-11-22 08:31:20|1077.8|1077.4|1078.2|1077.8|1078.2|1077.8|1077.8|1077.4|6249
1637569890000|2021-11-22 08:31:30|1078|1077.6|1077.8|1077.2|1078.2|1077.8|1077.6|1077.2|1500
1637569900000|2021-11-22 08:31:40|1078|1077.4|1077.8|1077.2|1078|1077.6|1077.8|1077.2|1376
1637569910000|2021-11-22 08:31:50|1078|1077.4|1078.2|1078|1078.2|1078|1078|1077.4|880
1637569920000|2021-11-22 08:32:00|1078.4|1077.8|1078.2|1077.8|1078.6|1078.4|1078.2|1077.8|34077
1637569930000|2021-11-22 08:32:10|1078.4|1077.6|1078.6|1078|1078.8|1078.2|1078|1077.6|8846
1637569940000|2021-11-22 08:32:20|1078.4|1077.8|1079.2|1078.6|1079.2|1078.8|1078.2|1077.8|7181
1637569950000|2021-11-22 08:32:30|1079.4||1079.4||1079.4||1079.2||0
1637569960000|2021-11-22 08:32:40|1079.2||1079.2||1079.4||1079.2||0
1637569970000|2021-11-22 08:32:50|1079|1078.8|1079.2|1078.8|1079.2|1079|1078.8|1078.2|8078
1637569980000|2021-11-22 08:33:00|1079|1078.6|1079.8|1079.4|1079.8|1079.6|1079|1078.6|3884
1637569990000|2021-11-22 08:33:10|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.6|848
1637570000000|2021-11-22 08:33:20|1080.2|1079.8|1079.8|1079.4|1080.6|1080.4|1079.8|1079.2|67593
1637570010000|2021-11-22 08:33:30|1079.6|1079.2|1079.2|1078.8|1079.6|1079.2|1078.8|1078.4|500
1637570020000|2021-11-22 08:33:40|1079|1078.6|1080|1079.8|1080|1079.8|1079|1078.6|9848
1637570030000|2021-11-22 08:33:50|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|2471
1637570040000|2021-11-22 08:34:00|1080|1079.6|1080|1079.8|1080|1079.8|1080|1079.4|2137
1637570050000|2021-11-22 08:34:10|1080.2|1080|1079.8|1079.4|1080.6|1080.2|1079.8|1079.4|14577
1637570060000|2021-11-22 08:34:20|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.2|4363
1637570070000|2021-11-22 08:34:30|1080|1079.2|1080.2|1079.4|1080.2|1079.8|1080|1079.2|0
1637570080000|2021-11-22 08:34:40|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|500
1637570090000|2021-11-22 08:34:50|1080|1079.6|1081|1080.6|1081.2|1080.6|1080|1079.6|8705
1637570100000|2021-11-22 08:35:00|1081.2|1080.8|1081|1080.6|1081.4|1081|1081|1080.6|0
1637570110000|2021-11-22 08:35:10|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.2|0
1637570120000|2021-11-22 08:35:20|1080.6|1080.2|1081.8|1081.4|1082|1081.6|1080.4|1080.2|6701
1637570130000|2021-11-22 08:35:30|1082|1081.2|1081.6|1081.2|1082.2|1081.4|1081.6|1081.2|0
1637570140000|2021-11-22 08:35:40|1081.8|1081|1082.4|1082|1082.6|1082|1081.6|1081|1633
1637570150000|2021-11-22 08:35:50|1082.2|1081.8|1081.6|1081.2|1082.4|1081.8|1081.4|1081.2|2327
1637570160000|2021-11-22 08:36:00|1081.8|1081.4|1081.6|1081.2|1081.8|1081.6|1081.6|1081.2|0
1637570170000|2021-11-22 08:36:10|1081.8|1081.4|1081.6|1081|1081.8|1081.4|1081.2|1080.8|5722
1637570180000|2021-11-22 08:36:20|1081.4|1080.8|1081.2|1080.8|1081.4|1081|1081.2|1080.6|1382
1637570190000|2021-11-22 08:36:30|1081.4|1080.6|1081.4|1080.8|1081.4|1081.2|1081.2|1080.6|1442
1637570200000|2021-11-22 08:36:40|1081.2|1080.6|1080.8|1080.4|1081.2|1080.8|1080.6|1080.2|1589
1637570210000|2021-11-22 08:36:50|1080.6|1080.2|1081|1080.4|1081|1080.4|1080.6|1080.2|0
1637570220000|2021-11-22 08:37:00|1080.8|1080.2|1081.2|1080.8|1081.4|1080.8|1080.6|1080.2|4980
1637570230000|2021-11-22 08:37:10|1081.4|1080.6|1081.2|1080.8|1081.4|1080.8|1081|1080.6|0
1637570240000|2021-11-22 08:37:20|1081|1081|1081|1080.6|1081.2|1081|1081|1080.6|2225
1637570250000|2021-11-22 08:37:30|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|0
1637570260000|2021-11-22 08:37:40|1080.8|1080.4|1080.8|1080.2|1081.2|1080.8|1080.6|1080.2|767
1637570270000|2021-11-22 08:37:50|1080.6|1080|1080.6|1080|1080.6|1080.4|1080.4|1080|0
1637570280000|2021-11-22 08:38:00|1080.4|1080.2|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|500
1637570290000|2021-11-22 08:38:10|1080.4|1080|1080.4|1080|1080.6|1080|1080.2|1079.8|2663
1637570300000|2021-11-22 08:38:20|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|527
1637570310000|2021-11-22 08:38:30|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.6|3264
1637570320000|2021-11-22 08:38:40|1080.4|1080|1080.8|1080.2|1081|1080.6|1080.2|1079.8|7698
1637570330000|2021-11-22 08:38:50|1080.6|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|0
1637570340000|2021-11-22 08:39:00|1080.4|1080.4|1080.8|1080.6|1081|1080.6|1080.2|1079.8|7406
1637570360000|2021-11-22 08:39:20|1081|1080.8|1081|1080.4|1081|1080.8|1080.6|1080.2|1616
1637570370000|2021-11-22 08:39:30|1080.8|1080.2|1080.6|1080.2|1080.8|1080.2|1080.6|1080.2|0
1637570380000|2021-11-22 08:39:40|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1637570400000|2021-11-22 08:40:00|1080.4|1080|1080.4|1080|1080.4|1080.2|1079.8|1079.4|3509
1637570410000|2021-11-22 08:40:10|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|2000
1637570420000|2021-11-22 08:40:20|1080.4|1080.4|1080|1079.8|1080.6|1080.4|1080|1079.6|5229
1637570430000|2021-11-22 08:40:30|1080.2|1080|1080.2|1079.8|1080.4|1080|1080.2|1079.8|2802
1637570440000|2021-11-22 08:40:40|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.2|0
1637570450000|2021-11-22 08:40:50|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.4|1464
1637570460000|2021-11-22 08:41:00|1080|1079.2|1079.6|1079.2|1080|1079.4|1079.4|1079.2|5
1637570470000|2021-11-22 08:41:10|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079|1078.8|2589
1637570480000|2021-11-22 08:41:20|1079.8|1079.4|1079.6|1079.2|1079.8|1079.6|1079.4|1079|1234
1637570490000|2021-11-22 08:41:30||1079||1079.2||1079.4||1079|348
1637570500000|2021-11-22 08:41:40|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.6|1079.4|2276
1637570510000|2021-11-22 08:41:50|1079.6|1079.2|1079.8|1079.6|1079.8|1079.6|1079.6|1079.2|696
1637570520000|2021-11-22 08:42:00|1080|1079.4|1079.2|1079|1080|1079.4|1079.2|1079|1462
1637570530000|2021-11-22 08:42:10|1079.4|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079|1106
1637570540000|2021-11-22 08:42:20|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1637570550000|2021-11-22 08:42:30|1079.4|1079|1079.4|1079.2|1079.6|1079.2|1079.4|1079|343
1637570560000|2021-11-22 08:42:40|1079.6|1079.4|1079.4|1079|1079.6|1079.4|1079.2|1078.8|9448
1637570570000|2021-11-22 08:42:50|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.6|464
1637570580000|2021-11-22 08:43:00|1079|1078.6|1078.6|1078.2|1079|1078.6|1078.6|1078.2|2500
1637570590000|2021-11-22 08:43:10|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.2|1078|464
1637570600000|2021-11-22 08:43:20|1078.4|1078|1078|1077.8|1078.4|1078|1078|1077.8|0
1637570610000|2021-11-22 08:43:30|1078.2|1078|1078.4|1078.2|1078.6|1078.2|1078|1077.8|701
1637570620000|2021-11-22 08:43:40|1078.6|1078.4|1079.4|1078.8|1079.4|1079|1078.6|1078.4|3460
1637570630000|2021-11-22 08:43:50|1079.2|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1079|186
1637570640000|2021-11-22 08:44:00|1079.4|1079|1079.8|1079.4|1080|1079.6|1079.4|1079|2332
1637570650000|2021-11-22 08:44:10|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|924
1637570660000|2021-11-22 08:44:20|1080|1079.6|1081.2|1080.8|1081.4|1081.2|1079.8|1079.6|3438
1637570670000|2021-11-22 08:44:30|1081.4|1081|1081.8|1081.4|1081.8|1081.4|1081.4|1081|1944
1637570680000|2021-11-22 08:44:40|1081.6|1081.6|1080.4|1080|1081.6|1081.6|1080.4|1080|4741
1637570690000|2021-11-22 08:44:50|1080.2|1079.8|1080.2|1079.8|1080.4|1080|1080|1079.6|2079
1637570700000|2021-11-22 08:45:00|1080.4|1080.2|1080.6|1080.2|1080.6|1080.4|1080.2|1080|1567
1637570710000|2021-11-22 08:45:10|1080.8|1080.4|1081.2|1080.8|1081.2|1080.8|1080.8|1080.4|1686
1637570720000|2021-11-22 08:45:20|1081.4|1081|1081.8|1081.4|1082|1081.8|1081.4|1081|3348
1637570730000|2021-11-22 08:45:30|1082|1081.2|1081.6|1081.2|1082|1081.4|1081.4|1081|505
1637570740000|2021-11-22 08:45:40|1081.8|1081.4|1082|1081.6|1082.2|1081.8|1081.8|1081.2|100
1637570750000|2021-11-22 08:45:50|1081.8|1081.4|1082|1081.4|1082|1081.4|1081.6|1081.2|3433
1637570760000|2021-11-22 08:46:00|1082.2|1081.6|1081.8|1081.6|1082.4|1082.2|1081.8|1081.6|6765
1637570770000|2021-11-22 08:46:10|1081.6|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|463
1637570780000|2021-11-22 08:46:20|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.4|1081.2|500
1637570790000|2021-11-22 08:46:30|1081.6|1081.6|1082.8|1082.2|1083|1082.2|1081.6|1081.6|1962
1637570800000|2021-11-22 08:46:40|1082.6|1082|1082.4|1082|1082.8|1082|1082.2|1081.8|0
1637570810000|2021-11-22 08:46:50|1082.6|1081.8|1082.4|1082|1083|1082.8|1082.4|1081.8|8052
1637570820000|2021-11-22 08:47:00|1082.2|1081.8|1082.8|1082|1082.8|1082.2|1082|1081.8|259
1637570830000|2021-11-22 08:47:10|1083|1082.2|1082.4|1082|1083.6|1082.8|1082.2|1082|3415
1637570840000|2021-11-22 08:47:20|1082.6|1082.2|1082.8|1082.4|1083|1082.4|1082.4|1082.2|1552
1637570850000|2021-11-22 08:47:30|1083|1082.6|1083|1082.6|1083.2|1082.8|1082.8|1082.6|426
1637570860000|2021-11-22 08:47:40|1082.8|1082.8|1083|1082.6|1083.2|1082.8|1082.8|1082.6|0
1637570870000|2021-11-22 08:47:50|1082.8|1082.4|1083.2|1082.4|1083.2|1082.4|1082.6|1082.2|2102
1637570880000|2021-11-22 08:48:00|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.6|1082.2|0
1637570890000|2021-11-22 08:48:10|1083||1083||1083||1082.8||0
1637570900000|2021-11-22 08:48:20|1082.8|1082.6|1082.8|1082.4|1083|1082.8|1082.8|1082.4|1686
1637570910000|2021-11-22 08:48:30|1083|1082.6|1083|1082.6|1083|1082.6|1082.6|1082.4|785
1637570920000|2021-11-22 08:48:40|1083.2|1082.8|1082.8|1082.2|1083.4|1083|1082.6|1082.2|1538
1637570930000|2021-11-22 08:48:50|1083|1082.4|1083|1082.6|1083|1082.6|1082.6|1082.4|2209
1637570940000|2021-11-22 08:49:00|1082.8|1082.4|1083.2|1082.8|1083.4|1082.8|1082.4|1082|9729
1637570950000|2021-11-22 08:49:10|1083.4|1083.2|1083.2|1082.8|1084.2|1084|1083|1082.8|99543
1637570960000|2021-11-22 08:49:20|1083.4|1083|1082.6|1082.2|1083.4|1083|1082.4|1082|5505
1637570970000|2021-11-22 08:49:30|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.4|1082|1244
1637570980000|2021-11-22 08:49:40|1082.8|1082.4|1082.8|1082.2|1082.8|1082.6|1082.6|1082.2|3292
1637570990000|2021-11-22 08:49:50|1082.6|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|1000
1637571000000|2021-11-22 08:50:00|1082.4|1082|1083|1082.6|1083|1082.6|1082.2|1082|3930
1637571010000|2021-11-22 08:50:10|1083.2|1082.8|1083.6|1083.2|1083.6|1083.2|1083.2|1082.6|6306
1637571020000|2021-11-22 08:50:20|1083.8|1083.4|1083.8|1083.4|1084.4|1084|1083.6|1083.4|4412
1637571030000|2021-11-22 08:50:30|1083.6|1083.2|1083.6|1083.2|1084|1083.6|1083.4|1083|2060
1637571040000|2021-11-22 08:50:40|1083.8|1083.4|1084|1083.2|1084|1083.6|1083.6|1083.2|500
1637571050000|2021-11-22 08:50:50|1083.8|1083|1083.4|1083|1083.8|1083|1082.8|1082.4|7549
1637571060000|2021-11-22 08:51:00|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|0
1637571080000|2021-11-22 08:51:20|1083|1082.6|1083.8|1083.2|1083.8|1083.4|1083|1082.6|3719
1637571090000|2021-11-22 08:51:30||1083.4||1083.4||1083.4||1083.4|0
1637571100000|2021-11-22 08:51:40|1083.6|1083.2|1083.6|1083.2|1083.8|1083.4|1083.4|1083.2|1528
1637571110000|2021-11-22 08:51:50|1083.4|1083.4|1083.4|1083|1083.8|1083.4|1083.2|1083|5563
1637571120000|2021-11-22 08:52:00|1083|1082.8|1082.4|1082.2|1083|1082.8|1082.2|1082|7083
1637571130000|2021-11-22 08:52:10|1082.2|1082|1081.6|1081.2|1082.2|1082|1081.6|1081.2|5839
1637571140000|2021-11-22 08:52:20|1081.4|1081.4|1081.4|1081|1081.6|1081.4|1081.4|1081|1313
1637571150000|2021-11-22 08:52:30|1081.6|1081.2|1080.8|1080.4|1081.6|1081.2|1080.8|1080.4|11537
1637571160000|2021-11-22 08:52:40|1081|1080.2|1080.4|1080|1081|1080.2|1080.2|1079.8|4799
1637571170000|2021-11-22 08:52:50|1080.6|1080.2|1080.6|1080.4|1080.6|1080.4|1080.6|1080|1550
1637571180000|2021-11-22 08:53:00|1080.4|1080.2|1080.2|1079.6|1080.4|1080.2|1079.8|1079.2|4543
1637571190000|2021-11-22 08:53:10|1080|1079.8|1080.4|1080|1080.4|1080|1079.8|1079.8|972
1637571200000|2021-11-22 08:53:20|1080.6|1080.2|1080.4|1080|1080.6|1080.4|1080.2|1079.8|12891
1637571210000|2021-11-22 08:53:30|1080.2|1079.8|1080.2|1080|1080.2|1080|1080.2|1079.8|0
1637571220000|2021-11-22 08:53:40|1080.4|1079.8|1079.8|1079.4|1080.4|1080|1079.6|1079.2|3665
1637571230000|2021-11-22 08:53:50|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.2|1079|528
1637571240000|2021-11-22 08:54:00|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.4|4000
1637571250000|2021-11-22 08:54:10|1078.8|1078.4|1078.8|1078.6|1078.8|1078.6|1078.6|1078.4|882
1637571260000|2021-11-22 08:54:20|1079|1078.8|1078.8|1078.4|1079.2|1079|1078.8|1078.2|1847
1637571270000|2021-11-22 08:54:30|1078.4|1078.2|1078|1077.6|1078.6|1078.2|1077.8|1077.4|25735
1637571280000|2021-11-22 08:54:40|1078.2|1077.8|1077.6|1077.2|1078.2|1078|1077.4|1077.2|6466
1637571290000|2021-11-22 08:54:50|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077|2314
1637571300000|2021-11-22 08:55:00|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.4|1077.2|3960
1637571310000|2021-11-22 08:55:10|1077.8|1077.4|1078|1077.4|1078|1077.6|1077.4|1077.2|3757
1637571320000|2021-11-22 08:55:20|1077.8|1077.2|1077.8|1077.4|1078|1077.4|1077.6|1077.2|0
1637571330000|2021-11-22 08:55:30|1078|1077.6|1078.4|1078|1078.6|1078|1078|1077.6|723
1637571340000|2021-11-22 08:55:40|1078.6|1078.2|1078.6|1078.2|1078.8|1078.2|1078.4|1078.2|0
1637571350000|2021-11-22 08:55:50|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.4|1078.2|1007
1637571360000|2021-11-22 08:56:00|1079|1078.2|1079.2|1078.6|1079.4|1078.8|1078.8|1078.2|2884
1637571370000|2021-11-22 08:56:10|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.6|0
1637571380000|2021-11-22 08:56:20|1079|1078.6|1079.2|1078.8|1079.2|1079|1079|1078.6|1000
1637571390000|2021-11-22 08:56:30|1079.4|1079|1079.6|1079.2|1079.8|1079.2|1079.4|1079|500
1637571400000|2021-11-22 08:56:40|1079.8|1079.4|1079.6|1079.2|1080|1079.4|1079.6|1079.2|1639
1637571410000|2021-11-22 08:56:50|1079.8|1079.4|1079.4|1079|1079.8|1079.4|1079|1078.8|3457
1637571430000|2021-11-22 08:57:10|1079.2|1078.8|1078.8|1078.4|1079.4|1079|1078.8|1078.4|1241
1637571440000|2021-11-22 08:57:20|1078.6|1078.2|1078.2|1077.8|1078.6|1078.2|1078|1077.6|1300
1637571450000|2021-11-22 08:57:30|1078.4|1078|1078.8|1078.2|1078.8|1078.4|1078.2|1078|346
1637571460000|2021-11-22 08:57:40|1078.6|1078|1078|1077.8|1078.6|1078|1078|1077.6|985
1637571470000|2021-11-22 08:57:50|1077.8|1077.6|1077.8|1077.2|1077.8|1077.6|1077.8|1077.2|667
1637571480000|2021-11-22 08:58:00|1078|1077.4|1078|1077.6|1078.2|1077.8|1077.8|1077.4|1043
1637571490000|2021-11-22 08:58:10|1077.8|1077.8|1078.4|1078|1078.4|1078|1077.8|1077.8|3256
1637571500000|2021-11-22 08:58:20|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|522
1637571510000|2021-11-22 08:58:30|1078.4|1078|1077.6|1077.2|1078.4|1078|1077.6|1077.2|536
1637571520000|2021-11-22 08:58:40|1077.4|1077|1077|1076.6|1077.4|1077|1076.8|1076.6|23876
1637571530000|2021-11-22 08:58:50|1076.8||1077||1077||1076.8||0
1637571540000|2021-11-22 08:59:00|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.4|1076|14576
1637571550000|2021-11-22 08:59:10|1076.8|1076.4|1076.6|1076.2|1076.8|1076.6|1076.4|1076.2|4532
1637571560000|2021-11-22 08:59:20|1076.4|1076.4|1076.6|1076.2|1076.8|1076.6|1076.4|1076.2|1600
1637571570000|2021-11-22 08:59:30|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.6|1076.2|2347
1637571580000|2021-11-22 08:59:40|1077.2|1076.8|1077.2|1076.8|1077.4|1077|1077|1076.6|3675
1637571590000|2021-11-22 08:59:50|1077|1076.6|1076.4|1076.2|1077.4|1076.8|1076.4|1076.2|3000
1637571600000|2021-11-22 09:00:00|1076.2|1076|1076.4|1076.2|1076.8|1076.4|1076.2|1076|14481
1637571610000|2021-11-22 09:00:10|1076.6|1076.4|1076.8|1076.2|1076.8|1076.4|1076.4|1076.2|1050
1637571620000|2021-11-22 09:00:20|1076.6|1076.4|1077.2|1076.8|1077.2|1077|1076.4|1076.4|6502
1637571630000|2021-11-22 09:00:30|1077.4|1077|1077.6|1077.4|1077.8|1077.4|1077.2|1076.8|821
1637571640000|2021-11-22 09:00:40|1077.4|1077.2|1076.4|1076|1077.4|1077.2|1076.4|1076|2755
1637571650000|2021-11-22 09:00:50|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.2|1076|4524
1637571660000|2021-11-22 09:01:00|1076.4|1076|1076.2|1075.8|1076.4|1076|1075.8|1075.4|4883
1637571670000|2021-11-22 09:01:10|1076.4|1076|1077|1076.6|1077|1076.6|1076.4|1075.8|2259
1637571680000|2021-11-22 09:01:20|1077.2|1076.8|1076.8|1076.4|1077.2|1076.8|1076.8|1076.4|4708
1637571690000|2021-11-22 09:01:30|1077|1076.6|1077|1076.6|1077.6|1077.2|1077|1076.6|16553
1637571700000|2021-11-22 09:01:40|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1076.8|1076.4|0
1637571710000|2021-11-22 09:01:50|1077.4|1077|1077.2|1076.8|1077.8|1077.2|1077.2|1076.8|1367
1637571720000|2021-11-22 09:02:00|1077.4|1077|1077.4|1076.8|1077.6|1077.2|1077.2|1076.8|1687
1637571730000|2021-11-22 09:02:10|1077.2|1076.6|1077.6|1077|1077.8|1077.4|1077|1076.6|2906
1637571740000|2021-11-22 09:02:20|1077.4||1077.4||1077.6||1077.4||0
1637571750000|2021-11-22 09:02:30|1077.2|1077.2|1078|1077.4|1078|1077.4|1077.2|1077|0
1637571760000|2021-11-22 09:02:40|1078.2|1077.6|1078|1077.4|1078.2|1077.8|1077.8|1077.4|1945
1637571780000|2021-11-22 09:03:00|1078.2|1077.6|1079.4|1078.8|1079.4|1079|1078.2|1077.6|18257
1637571790000|2021-11-22 09:03:10|1079.2|1079|1079.4|1079|1079.4|1079.2|1079.2|1078.8|505
1637571800000|2021-11-22 09:03:20|1079.2|1078.8|1079.4|1078.8|1079.4|1079|1079|1078.8|1199
1637571820000|2021-11-22 09:03:40|1079.2|1079|1079|1078.6|1079.2|1079.2|1079|1078.6|3
1637571830000|2021-11-22 09:03:50|1078.8|1078.4|1078.4|1078|1078.8|1078.4|1078.4|1078|2301
1637571850000|2021-11-22 09:04:10|1078.2|1078.2|1078.4|1078|1078.4|1078.2|1078.2|1078|0
1637571860000|2021-11-22 09:04:20|1078.2|1078.2|1078.6|1078.2|1078.6|1078.2|1078.2|1078|3975
1637571870000|2021-11-22 09:04:30|1078.4|1078|1078.4|1078|1078.4|1078|1078.2|1078|1320
1637571880000|2021-11-22 09:04:40|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1077.8|1077.6|2573
1637571890000|2021-11-22 09:04:50|1078.2|1077.8|1078.2|1077.8|1078.4|1077.8|1078.2|1077.8|0
1637571900000|2021-11-22 09:05:00|1078.4|1078|1079|1078.6|1079|1078.6|1078.4|1078|577
1637571910000|2021-11-22 09:05:10|1079.2|1078.8|1079.4|1079.2|1079.6|1079.2|1079|1078.6|2711
1637571920000|2021-11-22 09:05:20|1079.6|1079.4|1079.6|1079.4|1079.6|1079.4|1079.6|1079.4|1099
1637571930000|2021-11-22 09:05:30|1079.4|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079.2|2654
1637571940000|2021-11-22 09:05:40|1079.4|1079|1079.4|1079|1079.6|1079|1079.2|1079|585
1637571950000|2021-11-22 09:05:50|1079.2|1078.8|1078.6|1078|1079.2|1078.8|1078.4|1078|4928
1637571960000|2021-11-22 09:06:00|1078.4|1078.2|1077.8|1077.4|1078.4|1078.4|1077.8|1077.4|500
1637571970000|2021-11-22 09:06:10|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|1082
1637571980000|2021-11-22 09:06:20|1077.2|1076.8|1076.8|1076.4|1077.4|1076.8|1076.8|1076.4|1602
1637571990000|2021-11-22 09:06:30|1076.6|1076.2|1076.8|1076.6|1077|1076.6|1076.6|1076.2|7344
1637572000000|2021-11-22 09:06:40|1077|1076.8|1076.4|1076|1077.2|1076.8|1076.4|1076|4274
1637572010000|2021-11-22 09:06:50|1076.2|1075.8|1076.6|1076.2|1076.6|1076.2|1076|1075.8|2619
1637572020000|2021-11-22 09:07:00|1076.4|1076|1076.6|1076.2|1076.6|1076.2|1076.2|1076|4497
1637572030000|2021-11-22 09:07:10|1076.4|1076.4|1077.2|1076.8|1077.4|1077|1076.4|1076.2|13035
1637572040000|2021-11-22 09:07:20|1077|1076.6|1077|1076.6|1077|1076.8|1076.6|1076.4|3366
1637572050000|2021-11-22 09:07:30|1076.8|1076.4|1076.6|1076.2|1077|1076.6|1076.4|1076|538
1637572060000|2021-11-22 09:07:40||1076.4||1076.4||1076.4||1076.4|0
1637572070000|2021-11-22 09:07:50|1076.8|1076.6|1077|1076.6|1077.4|1077.2|1076.8|1076.4|12793
1637572080000|2021-11-22 09:08:00|1076.8|1076.4|1076.8|1076.6|1077|1076.6|1076.8|1076.4|0
1637572090000|2021-11-22 09:08:10|1077|1076.8|1077|1076.8|1077|1076.8|1077|1076.8|1057
1637572100000|2021-11-22 09:08:20|1077.2|1077|1077.4|1077|1077.6|1077.2|1077.2|1077|984
1637572110000|2021-11-22 09:08:30|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|603
1637572120000|2021-11-22 09:08:40|1077||1077||1077.2||1077||0
1637572130000|2021-11-22 09:08:50|1076.8|1076.6|1077|1076.6|1077|1076.8|1076.8|1076.4|961
1637572140000|2021-11-22 09:09:00|1076.8||1077||1077||1076.8||787
1637572150000|2021-11-22 09:09:10|1077.2|1076.8|1077|1076.6|1077.8|1077.6|1076.8|1076.4|14100
1637572160000|2021-11-22 09:09:20|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.8|1076.4|0
1637572170000|2021-11-22 09:09:30|1077.2|1076.8|1077.4|1077|1077.8|1077.4|1077.2|1076.8|4334
1637572180000|2021-11-22 09:09:40|1077.6|1077.2|1077.6|1077.2|1078|1077.4|1077.4|1077.2|843
1637572190000|2021-11-22 09:09:50|1077.4|1077.4|1077.8|1077.2|1077.8|1077.4|1077.4|1077.2|710
1637572200000|2021-11-22 09:10:00|1077.6|1077|1077.4|1077|1077.6|1077.2|1077|1076.6|343
1637572210000|2021-11-22 09:10:10|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077.2|0
1637572220000|2021-11-22 09:10:20|1077.8|1077.4|1078|1077.4|1078|1077.4|1077.8|1077.2|2445
1637572230000|2021-11-22 09:10:30|1078.2|1077.6|1077.4|1077|1078.2|1078|1077.4|1077|9369
1637572240000|2021-11-22 09:10:40||1076.8||1077||1077||1076.8|0
1637572250000|2021-11-22 09:10:50|1077.6|1077.2|1078.6|1078.2|1078.6|1078.2|1077.6|1077.2|3121
1637572260000|2021-11-22 09:11:00|1078.4|1078.4|1078.4|1077.8|1078.8|1078.4|1078.2|1077.8|385
1637572270000|2021-11-22 09:11:10|1078.2||1078.4||1078.4||1078.2||0
1637572280000|2021-11-22 09:11:20|1078.2|1078|1078.6|1078.2|1078.6|1078.4|1078.2|1078|6097
1637572290000|2021-11-22 09:11:30|1078.4|1078.4|1078.8|1078.4|1079|1078.6|1078.4|1078.2|1543
1637572300000|2021-11-22 09:11:40|1079|1078.6|1079|1078.6|1079.4|1078.8|1078.8|1078.6|1779
1637572310000|2021-11-22 09:11:50|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.6|0
1637572320000|2021-11-22 09:12:00|1079.4|1079.2|1079.8|1079.4|1080|1079.6|1079.4|1079|2365
1637572330000|2021-11-22 09:12:10|1080||1080||1080||1079.8||0
1637572340000|2021-11-22 09:12:20|1079.8||1080||1080||1079.8||8
1637572350000|2021-11-22 09:12:30|1080.2|1079.6|1080.4|1080.2|1080.6|1080.2|1080.2|1079.6|2355
1637572360000|2021-11-22 09:12:40|1080.6|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1079.8|359
1637572370000|2021-11-22 09:12:50|1080.4||1080.6||1080.6||1080.4||0
1637572380000|2021-11-22 09:13:00|1080.8|1080.4|1081|1080.4|1081|1080.8|1080.6|1080.2|13069
1637572390000|2021-11-22 09:13:10|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|0
1637572400000|2021-11-22 09:13:20|1081|1080.4|1080.8|1080.4|1081.6|1081|1080.6|1080.4|4310
1637572410000|2021-11-22 09:13:30|1080.6|1080.2|1080.4|1080.2|1080.6|1080.2|1080.4|1080.2|0
1637572420000|2021-11-22 09:13:40|1080.6|1080.4|1081|1080.6|1081|1080.6|1080.6|1080.4|0
1637572430000|2021-11-22 09:13:50|1080.8|1080.4|1080.4|1080.2|1080.8|1080.4|1080.4|1080.2|420
1637572440000|2021-11-22 09:14:00|1080.2|1080|1079.8|1079.4|1080.2|1080|1079.8|1079.4|3367
1637572450000|2021-11-22 09:14:10|1080|1079.6|1079.6|1079.2|1080|1079.6|1079.4|1079.2|877
1637572460000|2021-11-22 09:14:20|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.2|1079|2102
1637572470000|2021-11-22 09:14:30|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.8|1079.4|784
1637572480000|2021-11-22 09:14:40|1080|1079.6|1080.2|1080|1080.4|1080|1080|1079.6|506
1637572490000|2021-11-22 09:14:50|1080.4|1079.8|1080.4|1079.8|1080.6|1080|1080.2|1079.8|876
1637572500000|2021-11-22 09:15:00|1080.2|1079.6|1080.4|1080|1080.4|1080|1080|1079.6|218
1637572510000|2021-11-22 09:15:10|1080.2|1079.8|1080.2|1079.6|1080.4|1080|1080|1079.6|0
1637572520000|2021-11-22 09:15:20|1080|1079.8|1080.2|1079.6|1080.2|1079.8|1080|1079.6|0
1637572530000|2021-11-22 09:15:30|1080|1079.8|1080.2|1079.8|1080.4|1080|1080|1079.6|0
1637572540000|2021-11-22 09:15:40|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1637572550000|2021-11-22 09:15:50|1080.4|1080|1080.8|1080.2|1080.8|1080.4|1080.2|1079.8|91
1637572560000|2021-11-22 09:16:00|1080.6||1080.6||1080.6||1080.6||0
1637572570000|2021-11-22 09:16:10|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|991
1637572580000|2021-11-22 09:16:20|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.4|1080.2|230
1637572590000|2021-11-22 09:16:30|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|0
1637572600000|2021-11-22 09:16:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|0
1637572610000|2021-11-22 09:16:50|1080.6|1080.6|1080.2|1079.8|1081|1080.6|1080.2|1079.8|813
1637572620000|2021-11-22 09:17:00|1080|1080|1079.8|1079.6|1080|1080|1079.8|1079.4|0
1637572630000|2021-11-22 09:17:10|1080|1079.8|1080.2|1079.8|1080.4|1080|1080|1079.8|1068
1637572640000|2021-11-22 09:17:20|1080.4|1079.6|1080|1079.6|1080.4|1079.6|1079.8|1079.6|0
1637572650000|2021-11-22 09:17:30|1079.8|1079.4|1080|1079.6|1080|1079.8|1079.6|1079.4|3226
1637572660000|2021-11-22 09:17:40|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|500
1637572670000|2021-11-22 09:17:50|1079.8|1079.4|1079.4|1079|1080|1079.6|1079.4|1079|2810
1637572680000|2021-11-22 09:18:00|1079.6|1078.8|1079|1078.8|1079.6|1079|1079|1078.8|4668
1637572690000|2021-11-22 09:18:10|1078.8|1078.6|1078.6|1078.4|1078.8|1078.8|1078.6|1078.2|623
1637572700000|2021-11-22 09:18:20|1078.4|1078.2|1078.4|1078|1078.4|1078.4|1078.4|1078|1638
1637572710000|2021-11-22 09:18:30|1078.2|1077.8|1077.8|1077.4|1078.2|1077.8|1077.8|1077.4|1844
1637572720000|2021-11-22 09:18:40|1078|1077.6|1078|1077.6|1078|1077.8|1078|1077.6|0
1637572730000|2021-11-22 09:18:50|1077.8||1078||1078||1077.8||522
1637572740000|2021-11-22 09:19:00|1077.8|1077.8|1078.2|1077.8|1078.4|1078|1077.8|1077.8|3214
1637572750000|2021-11-22 09:19:10|1078|1078|1078.2|1077.8|1078.2|1078|1078|1077.6|120
1637572760000|2021-11-22 09:19:20|1078|1077.6|1078.2|1077.6|1078.2|1077.6|1078|1077.6|0
1637572770000|2021-11-22 09:19:30|1078|1078|1078.2|1077.8|1078.2|1078|1078|1077.6|10994
1637572780000|2021-11-22 09:19:40|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.2|1078|4373
1637572790000|2021-11-22 09:19:50|1078.6|1078.2|1078.2|1078|1078.6|1078.2|1078.2|1078|0
1637572800000|2021-11-22 09:20:00|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1077.8|1077.6|1710
1637572820000|2021-11-22 09:20:20|1078|1078|1078.4|1078|1078.4|1078.2|1078|1077.8|2388
1637572830000|2021-11-22 09:20:30|1078.2|1077.8|1078.6|1078.2|1078.6|1078.2|1078.2|1077.8|1147
1637572840000|2021-11-22 09:20:40|1078.8|1078.4|1079.2|1078.8|1079.2|1079|1078.8|1078.2|11551
1637572850000|2021-11-22 09:20:50|1079.4|1078.6|1079.8|1079.4|1080.4|1080|1079|1078.6|1275
1637572860000|2021-11-22 09:21:00|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|0
1637572870000|2021-11-22 09:21:10|1079.6|1079.6|1079.4|1079.2|1079.8|1079.6|1079.4|1079.2|0
1637572880000|2021-11-22 09:21:20|1079.6||1079.6||1079.6||1079.4||0
1637572890000|2021-11-22 09:21:30|1079.8|1079.4|1079.6|1079.2|1079.8|1079.6|1079.6|1079.2|1173
1637572900000|2021-11-22 09:21:40|1079.8|1079.4|1080.4|1080|1080.8|1080.4|1079.6|1079.4|2325
1637572910000|2021-11-22 09:21:50|1080.2|1079.8|1080.4|1080|1080.6|1080|1080.2|1079.8|0
1637572920000|2021-11-22 09:22:00|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|1023
1637572930000|2021-11-22 09:22:10|1080.2|1080.2|1080.4|1080.2|1080.4|1080.2|1080.2|1080.2|0
1637572940000|2021-11-22 09:22:20|1080.6|1080.4|1081.4|1081.2|1081.4|1081.2|1080.6|1080.2|1217
1637572950000|2021-11-22 09:22:30|1081.6|1081|1081.2|1080.8|1081.8|1081|1081.2|1080.8|3823
1637572960000|2021-11-22 09:22:40|1081|1080.6|1081.4|1081|1081.4|1081|1081|1080.6|0
1637572970000|2021-11-22 09:22:50|1081.6|1081.2|1081.8|1081.4|1082|1081.6|1081.6|1081|6115
1637572980000|2021-11-22 09:23:00|1081.6|1081.2|1081.6|1081.2|1081.6|1081.4|1081.4|1081.2|5699
1637572990000|2021-11-22 09:23:10|1081.4|1081.4|1081.6|1081.2|1081.6|1081.4|1081.2|1081|3906
1637573000000|2021-11-22 09:23:20|1081.8|1081.4|1082|1081.6|1082.2|1081.8|1081.8|1081.2|986
1637573010000|2021-11-22 09:23:30|1081.8|1081.4|1081.4|1081|1081.8|1081.4|1081.4|1081|1263
1637573020000|2021-11-22 09:23:40|1081.2||1081.4||1081.4||1081.2||0
1637573030000|2021-11-22 09:23:50|1081.2|1081.2|1081.8|1081.2|1081.8|1081.2|1081.2|1080.8|3251
1637573040000|2021-11-22 09:24:00|1081.6|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1637573050000|2021-11-22 09:24:10|1081.4|1081|1081.4|1081|1081.6|1081.2|1081.4|1081|2369
1637573060000|2021-11-22 09:24:20|1081.2|1080.8|1081|1080.8|1081.2|1080.8|1081|1080.6|0
1637573070000|2021-11-22 09:24:30|1081.2||1081.2||1081.2||1081.2||0
1637573080000|2021-11-22 09:24:40|1081|1080.6|1081|1080.4|1081|1080.6|1080.8|1080.4|2419
1637573090000|2021-11-22 09:24:50|1080.8|1080.2|1080.6|1080.2|1080.8|1080.2|1080.6|1080.2|0
1637573100000|2021-11-22 09:25:00|1080.8||1080.6||1080.8||1080.6||0
1637573110000|2021-11-22 09:25:10|1080.8|1080.4|1081.6|1081.2|1081.6|1081.2|1080.8|1080.4|3197
1637573120000|2021-11-22 09:25:20|1081.8|1081.4|1081.4|1081.2|1082|1081.6|1081.4|1081.2|1615
1637573130000|2021-11-22 09:25:30|1081.2|1081|1081.2|1080.8|1081.2|1081.2|1081.2|1080.8|98
1637573140000|2021-11-22 09:25:40|1081.4|1081|1081.2|1080.8|1081.6|1081.2|1081.2|1080.8|550
1637573150000|2021-11-22 09:25:50|1081|1080.6|1080.8|1080.2|1081|1080.6|1080.8|1080.2|500
1637573160000|2021-11-22 09:26:00|1081|1080.4|1081.2|1080.8|1081.2|1080.8|1080.8|1080.4|0
1637573170000|2021-11-22 09:26:10|1081|1081|1081|1080.6|1081.2|1081|1080.8|1080.4|318
1637573180000|2021-11-22 09:26:20|1080.8|1080.8|1081|1080.4|1081.2|1080.8|1080.8|1080.4|21250
1637573190000|2021-11-22 09:26:30|1080.8|1080.2|1081|1080.6|1081|1080.6|1080.6|1080.2|500
1637573200000|2021-11-22 09:26:40|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|1194
1637573210000|2021-11-22 09:26:50|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|0
1637573220000|2021-11-22 09:27:00|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|773
1637573230000|2021-11-22 09:27:10|1080.8|1080.4|1081.2|1080.8|1081.2|1080.8|1080.8|1080.4|1003
1637573240000|2021-11-22 09:27:20|1081|1080.6|1081.6|1081.2|1081.6|1081.2|1081|1080.6|1245
1637573250000|2021-11-22 09:27:30|1081.4||1081.6||1081.6||1081.4||0
1637573260000|2021-11-22 09:27:40|1081.8|1081.4|1081.8|1081.4|1082|1081.6|1081.6|1081.2|0
1637573270000|2021-11-22 09:27:50|1082|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|0
1637573280000|2021-11-22 09:28:00|1081.8|1081.4|1082|1081.6|1082.2|1081.6|1081.6|1081.4|728
1637573290000|2021-11-22 09:28:10|1081.8|1081.2|1080.8|1080.2|1082|1081.2|1080.8|1080.2|32400
1637573300000|2021-11-22 09:28:20|1080.6|1080|1079.4|1079|1080.6|1080|1079.2|1079|26344
1637573310000|2021-11-22 09:28:30|1079.2|1079.2|1079.8|1079.4|1079.8|1079.6|1079.2|1078.8|6390
1637573320000|2021-11-22 09:28:40|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|6768
1637573330000|2021-11-22 09:28:50|1080|1079.6|1079.8|1079.2|1080|1079.8|1079.6|1079.2|739
1637573340000|2021-11-22 09:29:00|1080|1079.4|1079.8|1079.4|1080|1079.6|1079.8|1079.4|0
1637573350000|2021-11-22 09:29:10|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|638
1637573360000|2021-11-22 09:29:20|1079.6|1079.2|1079.8|1079.2|1079.8|1079.2|1079.4|1079.2|1938
1637573370000|2021-11-22 09:29:30|1080|1079.4|1080.2|1079.8|1080.2|1079.8|1079.8|1079.4|6518
1637573390000|2021-11-22 09:29:50|1080.4|1080.2|1080.2|1079.8|1080.4|1080.2|1080.2|1079.8|5000
1637573400000|2021-11-22 09:30:00|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|1099
1637573420000|2021-11-22 09:30:20|1080.4|1080|1080|1079.6|1080.4|1080|1079.8|1079.4|3618
1637573430000|2021-11-22 09:30:30|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.6|1079.4|500
1637573440000|2021-11-22 09:30:40|1080.2|1079.6|1080.4|1079.8|1080.4|1079.8|1080.2|1079.6|0
1637573450000|2021-11-22 09:30:50|1080.2|1079.6|1080.2|1079.8|1080.2|1079.8|1080.2|1079.6|0
1637573460000|2021-11-22 09:31:00|1080|1079.6|1080|1079.4|1080|1079.6|1079.8|1079.4|0
1637573470000|2021-11-22 09:31:10|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|500
1637573480000|2021-11-22 09:31:20|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079.2|1123
1637573490000|2021-11-22 09:31:30|1079.8|1079.4|1080|1079.6|1080|1079.8|1079.8|1079.4|1522
1637573510000|2021-11-22 09:31:50|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.6|1079.4|650
1637573520000|2021-11-22 09:32:00|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.4|1079|2724
1637573550000|2021-11-22 09:32:30|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|2336
1637573560000|2021-11-22 09:32:40|1079.8||1080||1080||1079.8||0
1637573570000|2021-11-22 09:32:50|1079.8|1079.4|1079.8|1079.6|1080|1079.6|1079.8|1079.4|1209
1637573580000|2021-11-22 09:33:00||1079.4||1079.4||1079.4||1079.4|0
1637573590000|2021-11-22 09:33:10|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|1415
1637573600000|2021-11-22 09:33:20|1079.8|1079.4|1080.4|1080|1080.4|1080|1079.8|1079.4|1482
1637573610000|2021-11-22 09:33:30|1080.2|1079.8|1080.2|1080|1080.4|1080|1080.2|1079.8|0
1637573620000|2021-11-22 09:33:40|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|0
1637573630000|2021-11-22 09:33:50|1080.4|1080|1080.8|1080.6|1081|1080.6|1080.2|1079.8|2328
1637573640000|2021-11-22 09:34:00|1080.6|1080.4|1080.2|1079.8|1080.6|1080.6|1080.2|1079.8|685
1637573650000|2021-11-22 09:34:10|1080|1080|1080.2|1079.8|1080.2|1080|1080|1079.8|0
1637573660000|2021-11-22 09:34:20|1079.8|1079.6|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|2206
1637573670000|2021-11-22 09:34:30|1080|1079.6|1080.2|1079.8|1080.4|1079.8|1079.8|1079.6|0
1637573680000|2021-11-22 09:34:40|1080.4||1080.2||1080.4||1080.2||0
1637573690000|2021-11-22 09:34:50|1080.4|1080|1080|1079.4|1080.4|1080|1080|1079.4|0
1637573700000|2021-11-22 09:35:00|1080.2|1079.6|1080.2|1079.8|1080.2|1079.8|1080.2|1079.6|0
1637573710000|2021-11-22 09:35:10|1080.4|1080|1080.8|1080.4|1080.8|1080.4|1080.4|1079.8|1602
1637573720000|2021-11-22 09:35:20|1081|1080.6|1081.2|1080.8|1081.2|1081|1081|1080.4|22373
1637573730000|2021-11-22 09:35:30|1081|1080.6|1081.6|1081.2|1081.8|1081.4|1081|1080.6|17013
1637573740000|2021-11-22 09:35:40|1081.8|1081.4|1082.2|1081.8|1082.2|1081.8|1081.8|1081.4|2750
1637573750000|2021-11-22 09:35:50|1082|1081.6|1082.8|1082.4|1082.8|1082.4|1082|1081.6|4786
1637573760000|2021-11-22 09:36:00|1082.6|1082.2|1082.2|1081.8|1082.6|1082.2|1082.2|1081.8|6005
1637573770000|2021-11-22 09:36:10|1082.4|1082|1082.4|1082|1082.4|1082|1082|1081.8|2769
1637573780000|2021-11-22 09:36:20|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|3460
1637573790000|2021-11-22 09:36:30|1082.6|1082.2|1082.8|1082.4|1083|1082.4|1082.6|1082.2|0
1637573800000|2021-11-22 09:36:40|1082.6|1082.2|1082.4|1082|1082.8|1082.2|1082.2|1082|641
1637573810000|2021-11-22 09:36:50|1082.2|1081.8|1082.2|1081.8|1082.4|1081.8|1082|1081.8|0
1637573820000|2021-11-22 09:37:00|1082.6|1082|1082.4|1082|1082.8|1082.4|1082.2|1081.8|10934
1637573830000|2021-11-22 09:37:10|1082.2|1081.8|1082.2|1081.8|1082.4|1081.8|1082.2|1081.8|0
1637573840000|2021-11-22 09:37:20|1082.4|1082|1082.6|1082.2|1082.8|1082.4|1082.4|1082|1819
1637573850000|2021-11-22 09:37:30|1082.4|1082|1082.4|1081.8|1082.4|1082|1082.2|1081.8|0
1637573860000|2021-11-22 09:37:40|1082.2|1082|1082.6|1082.2|1082.6|1082.4|1082|1081.8|2306
1637573870000|2021-11-22 09:37:50|1082.4|1082|1082|1081.8|1082.4|1082|1082|1081.8|0
1637573880000|2021-11-22 09:38:00|1082.2|1081.6|1082.2|1082|1082.4|1082|1082.2|1081.6|1374
1637573890000|2021-11-22 09:38:10|1082.8|1082.2|1082.6|1082|1082.8|1082.6|1082.2|1081.8|13089
1637573900000|2021-11-22 09:38:20|1082.4|1081.8|1081.8|1081.4|1082.4|1082|1081.8|1081.4|343
1637573910000|2021-11-22 09:38:30|1081.6|1081.2|1081.6|1081.2|1081.8|1081.2|1081.4|1081.2|500
1637573920000|2021-11-22 09:38:40|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|111
1637573930000|2021-11-22 09:38:50|1081.6|1081.2|1081.4|1081|1081.8|1081.2|1081.4|1081|500
1637573940000|2021-11-22 09:39:00|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.6|1081|0
1637573950000|2021-11-22 09:39:10|1081.4|1080.8|1081.2|1080.8|1081.4|1080.8|1081|1080.8|1162
1637573960000|2021-11-22 09:39:20|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|696
1637573970000|2021-11-22 09:39:30|1081.2|1080.8|1081.2|1080.6|1081.2|1081|1081.2|1080.6|500
1637573980000|2021-11-22 09:39:40|1081|1080.4|1080.8|1080.4|1081|1080.4|1080.8|1080.4|0
1637573990000|2021-11-22 09:39:50|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|0
1637574000000|2021-11-22 09:40:00|1080.8|1080.4|1081.2|1080.8|1081.2|1080.8|1080.8|1080.4|2487
1637574010000|2021-11-22 09:40:10|1081|1081|1081.2|1080.8|1081.2|1081|1081|1080.6|73
1637574020000|2021-11-22 09:40:20|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.4|1080.2|18698
1637574030000|2021-11-22 09:40:30|1081|1080.6|1081.2|1081|1081.4|1081|1081|1080.6|999
1637574040000|2021-11-22 09:40:40|1081|1080.8|1081.2|1080.8|1081.4|1081|1081|1080.6|2379
1637574050000|2021-11-22 09:40:50|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|2000
1637574060000|2021-11-22 09:41:00|1081.6|1081.2|1082|1081.6|1082|1081.8|1081.4|1081.2|6278
1637574070000|2021-11-22 09:41:10|1082.2|1081.8|1082.2|1081.8|1082.4|1081.8|1082.2|1081.8|8439
1637574080000|2021-11-22 09:41:20|1082|1081.6|1081.8|1081.6|1082.2|1081.8|1081.8|1081.6|0
1637574090000|2021-11-22 09:41:30|1081.6|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|5610
1637574100000|2021-11-22 09:41:40|1081.4|1081|1081.4|1081|1081.6|1081|1081.2|1080.8|0
1637574110000|2021-11-22 09:41:50|1081.6|1080.8|1081.4|1081|1081.6|1081|1081.2|1080.8|0
1637574120000|2021-11-22 09:42:00|1081.6|1081.2|1081.2|1080.8|1081.6|1081.2|1081|1080.8|3934
1637574130000|2021-11-22 09:42:10|1081.4|1081|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1637574140000|2021-11-22 09:42:20|1081.2||1081.2||1081.4||1081.2||0
1637574150000|2021-11-22 09:42:30|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|3
1637574160000|2021-11-22 09:42:40|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|967
1637574180000|2021-11-22 09:43:00|1081.8|1081.4|1082|1081.8|1082|1081.8|1081.8|1081.4|697
1637574190000|2021-11-22 09:43:10|1082.2|1082|1083.4|1083|1083.4|1083|1082.2|1081.8|14871
1637574200000|2021-11-22 09:43:20|1083.6|1083.2|1083.4|1082.8|1083.6|1083.2|1083|1082.8|2038
1637574210000|2021-11-22 09:43:30|1083.6|1083|1083.4|1082.8|1083.6|1083|1083.4|1082.8|1083
1637574230000|2021-11-22 09:43:50|1083.2|1082.6|1083|1082.6|1083.2|1082.6|1082.8|1082.6|6224
1637574240000|2021-11-22 09:44:00|1083.2|1082.8|1082.6|1082.2|1083.2|1083|1082.4|1082.2|1711
1637574250000|2021-11-22 09:44:10|1082.8||1082.8||1082.8||1082.8||0
1637574270000|2021-11-22 09:44:30|1082.6||1082.6||1082.6||1082.6||0
1637574280000|2021-11-22 09:44:40|1082.4|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|4718
1637574290000|2021-11-22 09:44:50|1082.4||1082.2||1082.4||1082.2||0
1637574300000|2021-11-22 09:45:00|1082.4|1082|1082.4|1082|1082.6|1082|1082.2|1081.8|4371
1637574310000|2021-11-22 09:45:10|1082.2|1081.8|1082.2|1081.8|1082.2|1082|1082|1081.6|1191
1637574320000|2021-11-22 09:45:20|1082|1081.6|1081.6|1081.2|1082|1081.6|1081.6|1081.2|1393
1637574340000|2021-11-22 09:45:40|1081.4|1081|1081.4|1081|1081.6|1081|1081.4|1081|500
1637574350000|2021-11-22 09:45:50|1081.2||1081.4||1081.4||1081.2||0
1637574360000|2021-11-22 09:46:00|1081.2|1080.8|1081|1080.6|1081.2|1081|1081|1080.6|2905
1637574370000|2021-11-22 09:46:10|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|843
1637574380000|2021-11-22 09:46:20|1081.2|1080.8|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|656
1637574390000|2021-11-22 09:46:30|1080.6|1080.2|1080|1079.6|1080.6|1080.2|1079.8|1079.4|2716
1637574400000|2021-11-22 09:46:40|1079.8|1079.4|1080|1079.6|1080|1079.8|1079.8|1079.4|500
1637574410000|2021-11-22 09:46:50|1079.8|1079.8|1080|1079.6|1080|1079.8|1079.8|1079.4|10239
1637574420000|2021-11-22 09:47:00|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.6|1079.4|1480
1637574430000|2021-11-22 09:47:10|1079.6|1079.2|1080|1079.6|1080|1079.8|1079.4|1079.2|1188
1637574440000|2021-11-22 09:47:20|1079.8||1079.8||1079.8||1079.8||0
1637574450000|2021-11-22 09:47:30|1080|1079.4|1080.4|1080|1080.6|1080.2|1079.6|1079.2|16552
1637574460000|2021-11-22 09:47:40|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|410
1637574480000|2021-11-22 09:48:00|1080.4|1080|1080.2|1079.8|1080.6|1080.2|1080.2|1079.8|5226
1637574490000|2021-11-22 09:48:10|1080.4||1080.4||1080.4||1080.4||0
1637574500000|2021-11-22 09:48:20|1080.2|1080|1080.2|1079.8|1080.4|1080|1080.2|1079.8|1146
1637574510000|2021-11-22 09:48:30|1080.4|1080|1080|1079.4|1080.4|1080|1079.8|1079.4|296
1637574520000|2021-11-22 09:48:40|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.6|1079.2|0
1637574530000|2021-11-22 09:48:50|1080|1079.4|1080|1079.6|1080.2|1079.6|1080|1079.4|1415
1637574540000|2021-11-22 09:49:00|1079.8|1079.8|1080|1079.6|1080|1079.8|1079.8|1079.6|651
1637574550000|2021-11-22 09:49:10|1080.2|1079.8|1080.4|1080.2|1080.6|1080.2|1080.2|1079.6|739
1637574560000|2021-11-22 09:49:20|1080.6|1080|1080.2|1080|1080.6|1080.2|1080.2|1080|0
1637574570000|2021-11-22 09:49:30|1080.4||1080.4||1080.4||1080.4||500
1637574580000|2021-11-22 09:49:40|1080.2|1079.8|1080.2|1079.6|1080.2|1079.8|1080|1079.6|1591
1637574600000|2021-11-22 09:50:00|1080|1079.4|1079.6|1079.2|1080|1079.6|1079.6|1079.2|1645
1637574610000|2021-11-22 09:50:10|1079.8|1079.4|1080.2|1079.8|1080.4|1080|1079.6|1079.4|500
1637574620000|2021-11-22 09:50:20|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1080|0
1637574650000|2021-11-22 09:50:50|1080.6|1080.2|1080.8|1080.6|1081|1080.6|1080.6|1080.2|4023
1637574660000|2021-11-22 09:51:00|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.4|120
1637574670000|2021-11-22 09:51:10|1081|1080.6|1081.2|1080.8|1081.4|1081|1081|1080.6|10191
1637574680000|2021-11-22 09:51:20|1081|1081|1081.2|1080.8|1081.2|1081|1080.8|1080.6|997
1637574690000|2021-11-22 09:51:30|1081.4|1081|1081.4|1080.8|1081.4|1081|1081.2|1080.8|0
1637574700000|2021-11-22 09:51:40|1081.2|1080.6|1081|1080.6|1081.2|1080.8|1081|1080.6|618
1637574710000|2021-11-22 09:51:50|1081.2|1080.8|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|661
1637574720000|2021-11-22 09:52:00|1080.6|1080.6|1081.2|1080.8|1081.2|1081|1080.6|1080.6|2608
1637574730000|2021-11-22 09:52:10|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|1181
1637574740000|2021-11-22 09:52:20|1081|1080.6|1081.2|1080.8|1081.2|1081|1081|1080.6|51486
1637574750000|2021-11-22 09:52:30|1081||1081||1081||1081||0
1637574760000|2021-11-22 09:52:40|1080.8|1080.6|1080.8|1080.4|1081|1080.6|1080.6|1080.2|4971
1637574770000|2021-11-22 09:52:50|1081||1080.8||1081||1080.8||0
1637574780000|2021-11-22 09:53:00|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|0
1637574790000|2021-11-22 09:53:10|1080.8|1080.8|1081|1080.8|1081.2|1080.8|1080.8|1080.8|1064
1637574800000|2021-11-22 09:53:20|1081.2||1081.2||1081.2||1081||476
1637574810000|2021-11-22 09:53:30|1081.4|1081|1081.2|1080.8|1081.4|1081|1081|1080.8|1942
1637574820000|2021-11-22 09:53:40||1081||1080.8||1081||1080.8|500
1637574830000|2021-11-22 09:53:50|1081.4|1081|1081.4|1081.2|1081.4|1081.2|1081.2|1081|1706
1637574840000|2021-11-22 09:54:00|1081.6|1081.4|1081.6|1081.4|1082|1081.6|1081.6|1081.2|7850
1637574850000|2021-11-22 09:54:10||1081.2||1081.4||1081.4||1081.2|0
1637574860000|2021-11-22 09:54:20|1081.8|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.4|704
1637574900000|2021-11-22 09:55:00|1081.8|1081.8|1081.8|1081.4|1081.8|1081.8|1081.6|1081.4|4698
1637574910000|2021-11-22 09:55:10|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|2271
1637574920000|2021-11-22 09:55:20|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|1617
1637574930000|2021-11-22 09:55:30|1081.6|1081.2|1081.6|1081.2|1081.6|1081.4|1081.6|1081.2|2703
1637574940000|2021-11-22 09:55:40|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.2|1081|502
1637574950000|2021-11-22 09:55:50|1081.8|1081.4|1082.4|1082|1082.6|1082|1081.8|1081.4|11067
1637574960000|2021-11-22 09:56:00|1082.2|1081.8|1081.6|1081.2|1082.2|1081.8|1081.4|1081.2|1548
1637574970000|2021-11-22 09:56:10|1081.8|1081.4|1082|1081.6|1082.2|1081.8|1081.8|1081.4|7105
1637574980000|2021-11-22 09:56:20|1081.8|1081.4|1082|1081.4|1082|1081.4|1081.8|1081.4|232
1637574990000|2021-11-22 09:56:30|1082.2|1081.6|1082.6|1082|1082.8|1082.4|1082.2|1081.6|4267
1637575000000|2021-11-22 09:56:40|1082.4|1081.8|1081.8|1081.6|1082.4|1082|1081.8|1081.6|3537
1637575010000|2021-11-22 09:56:50|1082|1081.4|1082.2|1081.6|1082.4|1082|1082|1081.4|2171
1637575020000|2021-11-22 09:57:00|1082|1081.4|1081.8|1081.4|1082|1081.6|1081.8|1081.4|729
1637575030000|2021-11-22 09:57:10|1081.6|1081.2|1082|1081.4|1082|1081.4|1081.4|1081.2|517
1637575040000|2021-11-22 09:57:20|1081.8||1081.8||1081.8||1081.8||0
1637575050000|2021-11-22 09:57:30||1081.6||1081.4||1081.6||1081.4|0
1637575070000|2021-11-22 09:57:50|1081.6|1081.2|1081.4|1081|1081.8|1081.2|1081.2|1080.8|1991
1637575080000|2021-11-22 09:58:00|1081.2|1080.8|1081.4|1081|1081.6|1081.2|1081.2|1080.8|3069
1637575090000|2021-11-22 09:58:10|1081.2|1080.8|1081.6|1081.2|1081.6|1081.4|1081.2|1080.8|1023
1637575100000|2021-11-22 09:58:20|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|2875
1637575110000|2021-11-22 09:58:30|1081.6|1081.2|1081.8|1081.4|1082|1081.6|1081.6|1081.2|2732
1637575130000|2021-11-22 09:58:50|1082|1081.6|1082|1081.6|1082|1081.8|1082|1081.6|500
1637575140000|2021-11-22 09:59:00|1081.8|1081.4|1082|1081.6|1082|1081.8|1081.8|1081.4|1117
1637575150000|2021-11-22 09:59:10|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|542
1637575160000|2021-11-22 09:59:20|1082|1081.6|1082.4|1082|1082.4|1082|1081.8|1081.6|1550
1637575170000|2021-11-22 09:59:30|1082|1081.8|1082.4|1082|1082.4|1082|1082|1081.8|10000
1637575180000|2021-11-22 09:59:40|1082.2||1082.2||1082.2||1082.2||0
1637575190000|2021-11-22 09:59:50|1082.4|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.8|0
1637575200000|2021-11-22 10:00:00|1082.4|1082|1082.2|1081.8|1082.4|1082|1082|1081.8|3453
1637575210000|2021-11-22 10:00:10|1082|1081.6|1082|1081.6|1082.2|1081.8|1081.8|1081.4|2382
1637575220000|2021-11-22 10:00:20|1081.8|1081.8|1082|1081.6|1082|1081.8|1081.8|1081.6|1451
1637575240000|2021-11-22 10:00:40|1082.2|1081.8|1082.4|1081.8|1082.4|1082.2|1082.2|1081.8|1565
1637575250000|2021-11-22 10:00:50|1082.2|1081.6|1081.4|1081.2|1082.2|1081.6|1081.4|1081.2|9570
1637575260000|2021-11-22 10:01:00|1081.2|1081|1081|1080.6|1081.2|1081|1080.8|1080.6|5199
1637575270000|2021-11-22 10:01:10|1080.8|1080.4|1081|1080.6|1081|1080.8|1080.8|1080.4|3104
1637575280000|2021-11-22 10:01:20|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.8|1382
1637575290000|2021-11-22 10:01:30|1081.4|1081|1081.6|1081.2|1081.6|1081.4|1081.4|1081|10135
1637575310000|2021-11-22 10:01:50|1081.4|1081|1081.6|1081.2|1081.8|1081.4|1081.2|1080.8|14455
1637575320000|2021-11-22 10:02:00|1081.4|1081|1081.6|1081|1081.6|1081.2|1081.4|1081|1142
1637575330000|2021-11-22 10:02:10|1081.8|1081.2|1082.4|1082|1082.6|1082.2|1081.8|1081.2|3580
1637575340000|2021-11-22 10:02:20|1082.6|1082.2|1082.8|1082.6|1083|1082.6|1082.6|1082.2|3695
1637575350000|2021-11-22 10:02:30|1082.6|1082.4|1082.4|1082|1082.6|1082.4|1082.2|1081.8|961
1637575360000|2021-11-22 10:02:40|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|0
1637575370000|2021-11-22 10:02:50|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1081.8|1081.6|3604
1637575380000|2021-11-22 10:03:00|1082|1081.6|1082.4|1082|1082.4|1082.2|1082|1081.6|2058
1637575390000|2021-11-22 10:03:10|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|1556
1637575410000|2021-11-22 10:03:30|1082.6|1082.2|1082|1081.6|1082.6|1082.2|1082|1081.6|496
1637575420000|2021-11-22 10:03:40|1082.2|1081.8|1082|1081.8|1082.2|1081.8|1082|1081.8|0
1637575430000|2021-11-22 10:03:50|1081.8|1081.6|1081.8|1081.6|1082|1081.6|1081.8|1081.6|1171
1637575440000|2021-11-22 10:04:00|1082|1081.4|1081.8|1081.4|1082|1081.4|1081.8|1081.4|0
1637575450000|2021-11-22 10:04:10|1082|1081.6|1082.2|1081.8|1082.2|1082|1082|1081.6|643
1637575460000|2021-11-22 10:04:20||1082||1081.8||1082||1081.8|0
1637575470000|2021-11-22 10:04:30|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|334
1637575480000|2021-11-22 10:04:40|1082|1081.6|1081.4|1081.2|1082|1081.6|1081.4|1081.2|1612
1637575490000|2021-11-22 10:04:50|1081.2|1081|1081.2|1080.8|1081.4|1081|1081|1080.6|407
1637575500000|2021-11-22 10:05:00|1081.4|1081|1081.8|1081.4|1081.8|1081.6|1081.4|1081|3481
1637575520000|2021-11-22 10:05:20|1081.6|1081.2|1081.2|1080.8|1081.6|1081.2|1081.2|1080.8|3639
1637575530000|2021-11-22 10:05:30|1081.4|1080.6|1081.2|1080.8|1081.4|1080.8|1081.2|1080.6|0
1637575540000|2021-11-22 10:05:40|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|485
1637575550000|2021-11-22 10:05:50|1081|1080.6|1081|1080.4|1081|1080.6|1081|1080.4|0
1637575560000|2021-11-22 10:06:00|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|0
1637575570000|2021-11-22 10:06:10|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1080.8|1080.6|909
1637575580000|2021-11-22 10:06:20|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.4|1080|5964
1637575590000|2021-11-22 10:06:30|1081.2|1080.8|1081.4|1080.8|1081.4|1081|1081.2|1080.8|0
1637575600000|2021-11-22 10:06:40|1081.2|1081|1081.4|1081|1081.4|1081.2|1081.2|1080.8|400
1637575620000|2021-11-22 10:07:00|1081.6|1081.2|1082|1081.6|1082|1081.6|1081.2|1081|1237
1637575630000|2021-11-22 10:07:10|1082.2|1081.8|1082.8|1082.4|1082.8|1082.6|1082.2|1081.8|11741
1637575640000|2021-11-22 10:07:20|1082.6|1082.6|1083|1082.6|1083|1082.8|1082.6|1082.4|500
1637575650000|2021-11-22 10:07:30|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083|1082.6|5930
1637575660000|2021-11-22 10:07:40|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1637575670000|2021-11-22 10:07:50|1083.4|1083.2|1082.8|1082.6|1083.4|1083.2|1082.8|1082.6|6756
1637575680000|2021-11-22 10:08:00|1082.6|1082.4|1083|1082.6|1083|1082.6|1082.6|1082.4|12562
1637575690000|2021-11-22 10:08:10|1082.8|1082.4|1083|1082.4|1083|1082.6|1082.6|1082.4|2259
1637575700000|2021-11-22 10:08:20|1082.4|1082.2|1082.8|1082.4|1083|1082.6|1082.4|1082.2|15000
1637575710000|2021-11-22 10:08:30|1083|1082.6|1083.6|1083.2|1083.6|1083.4|1083|1082.4|3813
1637575720000|2021-11-22 10:08:40|1083.2|1083|1083.2|1082.8|1083.2|1083|1083|1082.8|6017
1637575730000|2021-11-22 10:08:50|1083.4|1083|1083.6|1083.2|1083.8|1083.4|1083.4|1083|15603
1637575740000|2021-11-22 10:09:00|1083.4|1083|1083.4|1083|1083.4|1083|1083.2|1082.8|219
1637575750000|2021-11-22 10:09:10|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.2|1082.8|0
1637575760000|2021-11-22 10:09:20|1083.2|1082.8|1082.8|1082.6|1083.4|1082.8|1082.8|1082.6|485
1637575770000|2021-11-22 10:09:30|1082.6|1082.4|1083|1082.4|1083|1082.6|1082.6|1082.4|338
1637575780000|2021-11-22 10:09:40|1082.8|1082.2|1082.6|1082.2|1082.8|1082.4|1082.4|1082.2|840
1637575790000|2021-11-22 10:09:50|1083|1082.4|1083.4|1083|1083.4|1083|1083|1082.4|5727
1637575800000|2021-11-22 10:10:00|1083.6|1083.2|1083.6|1083.2|1083.6|1083.4|1083.4|1083.2|3
1637575810000|2021-11-22 10:10:10|1083.8|1083.4|1085|1084.6|1085|1084.6|1083.6|1083.4|14340
1637575820000|2021-11-22 10:10:20|1084.8|1084.8|1084.4|1084.2|1085|1084.8|1084.4|1084.2|8182
1637575830000|2021-11-22 10:10:30||1084||1084||1084||1084|500
1637575840000|2021-11-22 10:10:40|1084.6|1083.8|1084.4|1083.8|1084.6|1083.8|1084.2|1083.8|0
1637575850000|2021-11-22 10:10:50|1084.2||1084.4||1084.4||1084.2||0
1637575860000|2021-11-22 10:11:00|1084.2|1083.6|1084.2|1084|1084.4|1084|1083.8|1083.6|10343
1637575870000|2021-11-22 10:11:10|1084|1083.8|1083.6|1083.2|1084.2|1083.8|1083.6|1083.2|496
1637575880000|2021-11-22 10:11:20|1083.4|1083.4|1084|1083.6|1084|1083.6|1083.4|1083.2|2067
1637575890000|2021-11-22 10:11:30|1083.8|1083.4|1084.4|1083.8|1084.4|1084.2|1083.8|1083.4|17602
1637575900000|2021-11-22 10:11:40|1084.2|1084|1084.4|1084|1084.4|1084|1083.8|1083.4|2188
1637575910000|2021-11-22 10:11:50|1084.2|1083.8|1084.2|1083.6|1084.2|1083.8|1084.2|1083.6|0
1637575920000|2021-11-22 10:12:00|1084||1084||1084.2||1084||0
1637575930000|2021-11-22 10:12:10|1083.8|1083.4|1084.2|1083.8|1084.2|1083.8|1083.8|1083.2|778
1637575940000|2021-11-22 10:12:20|1084.4|1084|1084.4|1083.8|1084.4|1084|1084.2|1083.8|500
1637575950000|2021-11-22 10:12:30|1084.2||1084.4||1084.4||1084.2||0
1637575980000|2021-11-22 10:13:00||1084||1084||1084||1083.8|0
1637575990000|2021-11-22 10:13:10|1084.2|1083.8|1084.2|1083.8|1084.4|1084|1084|1083.8|0
1637576010000|2021-11-22 10:13:30|1084.4|1084|1084.2|1084|1084.4|1084.2|1084.2|1084|726
1637576020000|2021-11-22 10:13:40|1084.4||1084.4||1084.4||1084.4||0
1637576050000|2021-11-22 10:14:10|1084.2|1084.2|1084.2|1084|1084.4|1084.2|1084.2|1084|220
1637576060000|2021-11-22 10:14:20|1084|1083.8|1084.2|1083.8|1084.4|1083.8|1084|1083.8|310
1637576070000|2021-11-22 10:14:30|1084|1083.6|1084.4|1084|1084.4|1084|1084|1083.6|857
1637576080000|2021-11-22 10:14:40|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.6|0
1637576100000|2021-11-22 10:15:00|1084|1083.6|1083.6|1083.2|1084.2|1083.6|1083.6|1083.2|30737
1637576110000|2021-11-22 10:15:10|1083.4|1083|1083.4|1083|1083.4|1083|1083.2|1082.8|2339
1637576120000|2021-11-22 10:15:20|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|0
1637576130000|2021-11-22 10:15:30|1083|1083|1083.2|1082.8|1083.2|1083|1083|1082.8|0
1637576140000|2021-11-22 10:15:40|1083||1083.2||1083.2||1083||0
1637576150000|2021-11-22 10:15:50|1083|1082.6|1082.4|1082|1083|1082.6|1082.2|1082|6785
1637576160000|2021-11-22 10:16:00|1082.6|1082.2|1083.2|1083|1083.2|1083|1082.6|1082.2|2876
1637576170000|2021-11-22 10:16:10|1083|1082.8|1083.2|1082.8|1083.2|1083|1083|1082.6|88
1637576180000|2021-11-22 10:16:20||1083||1082.8||1083||1082.8|20
1637576190000|2021-11-22 10:16:30|1083|1082.6|1083|1082.4|1083|1082.6|1083|1082.4|0
1637576200000|2021-11-22 10:16:40|1082.8||1082.8||1082.8||1082.8||0
1637576210000|2021-11-22 10:16:50|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1637576220000|2021-11-22 10:17:00|1083|1082.6|1082.8|1082.6|1083|1082.6|1082.8|1082.6|0
1637576240000|2021-11-22 10:17:20|1082.6|1082.4|1082.6|1082.2|1082.6|1082.4|1082.6|1082.2|1710
1637576260000|2021-11-22 10:17:40|1082.4|1082|1082.4|1082|1082.6|1082|1082.2|1082|0
1637576270000|2021-11-22 10:17:50|1082.6||1082.4||1082.6||1082.4||0
1637576280000|2021-11-22 10:18:00|1082.2|1081.8|1082.2|1081.8|1082.2|1082|1081.6|1081.4|5560
1637576290000|2021-11-22 10:18:10|1082.4|1082|1082.4|1081.8|1082.4|1082|1082.2|1081.8|0
1637576300000|2021-11-22 10:18:20|1082.6|1082|1082.2|1081.8|1082.8|1082.4|1082.2|1081.8|565
1637576310000|2021-11-22 10:18:30|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|1416
1637576320000|2021-11-22 10:18:40|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.4|1082.2|68
1637576330000|2021-11-22 10:18:50|1082.6|1082.2|1082.6|1082.4|1082.8|1082.4|1082.6|1082.2|0
1637576340000|2021-11-22 10:19:00|1082.8|1082.2|1083|1082.8|1083|1082.8|1082.8|1082.2|401
1637576350000|2021-11-22 10:19:10|1083.2|1083|1083.2|1082.8|1083.2|1083|1083.2|1082.6|3971
1637576360000|2021-11-22 10:19:20|1083||1083.2||1083.2||1083||0
1637576370000|2021-11-22 10:19:30|1083|1083|1083.4|1083|1083.6|1083.2|1083|1083|2639
1637576380000|2021-11-22 10:19:40|1083.6|1083.2|1083.6|1083.4|1083.6|1083.4|1083.4|1083.2|249
1637576390000|2021-11-22 10:19:50|1083.8|1083.2|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|1372
1637576400000|2021-11-22 10:20:00|1083.6|1083.2|1083.4|1083|1083.8|1083.4|1083.2|1083|2619
1637576410000|2021-11-22 10:20:10|1083.2|1082.8|1083.2|1083|1083.4|1083|1083.2|1082.8|0
1637576420000|2021-11-22 10:20:20|1083|1082.8|1083.2|1082.8|1083.2|1083|1083|1082.6|1322
1637576430000|2021-11-22 10:20:30|1083.4||1083.4||1083.4||1083.4||0
1637576440000|2021-11-22 10:20:40|1083.2|1083|1083.4|1082.8|1083.4|1083|1083.2|1082.8|0
1637576450000|2021-11-22 10:20:50||1083||1083||1083||1083|0
1637576460000|2021-11-22 10:21:00|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1637576470000|2021-11-22 10:21:10|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.6|2713
1637576480000|2021-11-22 10:21:20|1083||1083.2||1083.2||1083||0
1637576490000|2021-11-22 10:21:30|1083.4|1083|1083.6|1083.2|1083.6|1083.4|1083.4|1082.8|343
1637576500000|2021-11-22 10:21:40|1083.8||1083.6||1083.8||1083.6||0
1637576510000|2021-11-22 10:21:50|1083.4|1082.8|1083.4|1083|1083.6|1083.2|1083|1082.6|17232
1637576520000|2021-11-22 10:22:00|1083.2|1082.8|1083.2|1082.8|1083.2|1083|1083|1082.8|2969
1637576530000|2021-11-22 10:22:10|1083.4|1083|1083.4|1083|1083.6|1083.4|1083.4|1083|1645
1637576540000|2021-11-22 10:22:20|1083.6|1083.2|1084|1083.6|1084.2|1083.8|1083.6|1083.2|1743
1637576550000|2021-11-22 10:22:30|1084.2|1083.8|1084.6|1084|1084.6|1084.2|1084|1083.8|0
1637576560000|2021-11-22 10:22:40|1084.8|1084.2|1085.6|1085.2|1085.6|1085.4|1084.6|1084.2|29919
1637576570000|2021-11-22 10:22:50|1085|1084.8|1085|1084.6|1085.6|1085.2|1085|1084.4|51835
1637576580000|2021-11-22 10:23:00|1084.8|1084.8|1085.2|1084.8|1085.4|1085|1084.8|1084.8|700
1637576590000|2021-11-22 10:23:10|1084.8|1084.6|1084.8|1084.6|1085.2|1084.8|1084.6|1084.4|50000
1637576600000|2021-11-22 10:23:20|1085|1084.4|1085|1084.4|1085.2|1084.4|1085|1084.4|165
1637576610000|2021-11-22 10:23:30|1084.6|1084.6|1084.8|1084.4|1084.8|1084.6|1084.4|1084.2|26240
1637576620000|2021-11-22 10:23:40|1085|1084.6|1085|1084.4|1085|1084.6|1085|1084.4|0
1637576630000|2021-11-22 10:23:50||1084.6||1084.4||1084.6||1084.4|0
1637576640000|2021-11-22 10:24:00|1084.8|1084.6|1084.8|1084.4|1084.8|1084.6|1084.8|1084.4|0
1637576650000|2021-11-22 10:24:10|1085||1085||1085||1085||90
1637576660000|2021-11-22 10:24:20|1085.2|1084.6|1085.2|1084.8|1085.4|1085|1085|1084.6|3847
1637576670000|2021-11-22 10:24:30|1085|1085|1084.8|1084.4|1085|1085|1084.8|1084.4|912
1637576680000|2021-11-22 10:24:40|1084.6|1084.6|1084.8|1084.4|1085|1084.6|1084.6|1084.4|343
1637576690000|2021-11-22 10:24:50|1084.6||1084.8||1084.8||1084.6||0
1637576700000|2021-11-22 10:25:00|1085|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.6|500
1637576710000|2021-11-22 10:25:10||1084.8||1084.6||1084.8||1084.6|1206
1637576720000|2021-11-22 10:25:20|1084.8|1084.4|1084.4|1084.2|1085|1084.4|1084.4|1084.2|3208
1637576730000|2021-11-22 10:25:30|1084.6|1084.4|1084.8|1084.2|1084.8|1084.4|1084.6|1084.2|647
1637576740000|2021-11-22 10:25:40|1084.6||1084.6||1084.6||1084.6||0
1637576750000|2021-11-22 10:25:50|1084.8|1084.4|1085.2|1084.8|1085.4|1085|1084.8|1084.4|1768
1637576760000|2021-11-22 10:26:00|1085|1084.6|1085|1084.6|1085|1084.6|1084.6|1084.2|913
1637576770000|2021-11-22 10:26:10|1084.6|1084.4|1084.6|1084.4|1084.6|1084.4|1084.6|1084.4|13048
1637576790000|2021-11-22 10:26:30|1084.4|1084.2|1084.6|1084|1084.6|1084.2|1084.4|1084|3184
1637576800000|2021-11-22 10:26:40|1084.4|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084.2|0
1637576810000|2021-11-22 10:26:50|1084.4||1084.4||1084.4||1084.4||0
1637576820000|2021-11-22 10:27:00|1084.6|1084|1084|1083.6|1084.6|1084|1083.8|1083.4|1085
1637576830000|2021-11-22 10:27:10|1083.8|1083.4|1083.4|1083|1083.8|1083.4|1083.4|1083|214
1637576840000|2021-11-22 10:27:20|1083.6|1083.2|1083.6|1083.2|1083.6|1083.4|1083.4|1083|1453
1637576850000|2021-11-22 10:27:30|1083.4|1083|1083.4|1083|1083.4|1083|1083.4|1083|0
1637576860000|2021-11-22 10:27:40|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.6|1361
1637576870000|2021-11-22 10:27:50|1083||1083.2||1083.2||1083||0
1637576880000|2021-11-22 10:28:00|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1637576890000|2021-11-22 10:28:10||1083||1082.8||1083||1082.8|100
1637576910000|2021-11-22 10:28:30|1083.4|1083|1083.6|1083.4|1083.6|1083.4|1083.4|1082.8|913
1637576920000|2021-11-22 10:28:40|1083.4|1083.2|1083.4|1083.2|1083.4|1083.4|1083.4|1083.2|2265
1637576930000|2021-11-22 10:28:50||1083||1083.2||1083.2||1083|554
1637576940000|2021-11-22 10:29:00|1083.6|1083.4|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|2825
1637576950000|2021-11-22 10:29:10|1083.4|1083|1083.6|1083|1083.6|1083.2|1083|1082.6|7589
1637576960000|2021-11-22 10:29:20||1083.2||1083.2||1083.2||1083.2|0
1637576970000|2021-11-22 10:29:30|1083.8|1083.4|1084.2|1083.8|1084.4|1084|1083.8|1083.4|3747
1637576980000|2021-11-22 10:29:40|1084|1083.6|1084|1083.6|1084.2|1083.8|1084|1083.6|0
1637576990000|2021-11-22 10:29:50|1083.8||1084||1084||1083.8||0
1637577000000|2021-11-22 10:30:00|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084.2|1083.6|390
1637577010000|2021-11-22 10:30:10|1084.4|1084|1084.2|1083.8|1084.4|1084|1084|1083.6|2658
1637577020000|2021-11-22 10:30:20|1084|1083.6|1084|1083.6|1084|1083.8|1083.8|1083.6|0
1637577040000|2021-11-22 10:30:40|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.8|866
1637577050000|2021-11-22 10:30:50|1084|1083.6|1083.6|1083.2|1084|1083.6|1083.6|1083.2|764
1637577060000|2021-11-22 10:31:00|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.4|1083.2|5002
1637577070000|2021-11-22 10:31:10|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|1365
1637577080000|2021-11-22 10:31:20|1083.2|1083.2|1082.8|1082.4|1083.2|1083.2|1082.8|1082.4|1215
1637577090000|2021-11-22 10:31:30|1082.6|1082.2|1082.6|1082.2|1082.6|1082.4|1082.6|1082.2|0
1637577100000|2021-11-22 10:31:40|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.2|0
1637577110000|2021-11-22 10:31:50|1083|1082.6|1083|1082.6|1083|1082.8|1082.6|1082.4|612
1637577120000|2021-11-22 10:32:00|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|500
1637577130000|2021-11-22 10:32:10|1082.8||1083||1083||1082.8||2309
1637577140000|2021-11-22 10:32:20|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|0
1637577150000|2021-11-22 10:32:30|1082.6|1082.2|1082.2|1081.6|1082.6|1082.2|1082|1081.6|2408
1637577160000|2021-11-22 10:32:40|1082.4|1081.8|1082.6|1082|1082.6|1082.2|1082.4|1081.8|3912
1637577170000|2021-11-22 10:32:50|1082.4|1081.8|1082.2|1081.8|1082.4|1081.8|1082|1081.6|703
1637577180000|2021-11-22 10:33:00|1082.4|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|0
1637577190000|2021-11-22 10:33:10|1082.4|1082|1082.2|1082|1082.4|1082|1082.2|1082|552
1637577200000|2021-11-22 10:33:20|1082.4|1082.2|1082.2|1081.8|1082.4|1082.2|1082.2|1081.8|4774
1637577210000|2021-11-22 10:33:30|1082|1082|1082.4|1082|1082.4|1082|1082|1082|0
1637577220000|2021-11-22 10:33:40|1082.6|1082.2|1082.2|1082|1082.8|1082.2|1082.2|1082|3745
1637577240000|2021-11-22 10:34:00|1082.4|1081.8|1082|1081.6|1082.4|1081.8|1082|1081.6|845
1637577250000|2021-11-22 10:34:10|1081.8|1081.4|1082|1081.4|1082|1081.4|1081.6|1081.4|864
1637577260000|2021-11-22 10:34:20|1082.2|1081.6|1081.8|1081.4|1082.2|1081.6|1081.8|1081.4|0
1637577270000|2021-11-22 10:34:30|1081.6||1081.8||1081.8||1081.6||0
1637577290000|2021-11-22 10:34:50|1081.6||1081.6||1081.8||1081.6||0
1637577300000|2021-11-22 10:35:00|1081.4|1081.2|1081.8|1081.4|1081.8|1081.4|1081.4|1081.2|3331
1637577310000|2021-11-22 10:35:10|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1637577330000|2021-11-22 10:35:30|1081.4|1081|1081.4|1081.2|1081.6|1081.2|1081.2|1081|3276
1637577340000|2021-11-22 10:35:40|1081.2|1081|1081|1080.8|1081.2|1081|1081|1080.8|10671
1637577350000|2021-11-22 10:35:50|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.8|1080.2|366
1637577360000|2021-11-22 10:36:00|1080.6|1080.2|1080.6|1080.2|1080.6|1080.4|1080.6|1080.2|1500
1637577370000|2021-11-22 10:36:10||1080.4||1080.2||1080.4||1080.2|1636
1637577380000|2021-11-22 10:36:20|1080.8|1080.4|1080.6|1080.4|1080.8|1080.4|1080.6|1080.2|4590
1637577390000|2021-11-22 10:36:30||1080.2||1080.2||1080.4||1080.2|0
1637577400000|2021-11-22 10:36:40|1080.8|1080.4|1081|1080.6|1081.4|1081|1080.6|1080.4|17041
1637577410000|2021-11-22 10:36:50|1080.8||1081||1081.2||1080.8||343
1637577420000|2021-11-22 10:37:00|1080.8|1080.4|1080.6|1080.4|1080.8|1080.4|1080.6|1080.4|5445
1637577430000|2021-11-22 10:37:10|1080.8|1080.6|1080.6|1080.2|1081|1080.6|1080.6|1080.2|1475
1637577440000|2021-11-22 10:37:20||1080.4||1080.2||1080.4||1080.2|2428
1637577450000|2021-11-22 10:37:30||1080.4||1080.2||1080.4||1080.2|0
1637577460000|2021-11-22 10:37:40|1080.4|1080|1080|1079.6|1080.4|1080|1080|1079.6|1240
1637577470000|2021-11-22 10:37:50|1080.2|1079.8|1080.6|1080|1080.6|1080|1080.2|1079.8|1645
1637577480000|2021-11-22 10:38:00|1080.4|1080.2|1080.4|1080.2|1080.6|1080.2|1080.4|1080|6579
1637577490000|2021-11-22 10:38:10|1080.6|1080|1080.4|1080|1080.6|1080|1080.2|1080|1473
1637577500000|2021-11-22 10:38:20|1080.2|1079.8|1079.6|1079.2|1080.2|1079.8|1079.4|1079|3381
1637577510000|2021-11-22 10:38:30|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1079|2285
1637577520000|2021-11-22 10:38:40|1079.4||1079.6||1079.6||1079.4||600
1637577530000|2021-11-22 10:38:50|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.4|1079|10974
1637577540000|2021-11-22 10:39:00|1079.8|1079.4|1080.2|1079.8|1080.2|1079.8|1079.6|1079.2|2828
1637577550000|2021-11-22 10:39:10|1080.4|1080|1080.4|1080|1080.4|1080|1080|1079.6|6549
1637577560000|2021-11-22 10:39:20|1080.2|1079.8|1080.4|1080|1080.4|1080|1080|1079.8|480
1637577570000|2021-11-22 10:39:30|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.6|1427
1637577580000|2021-11-22 10:39:40|1080||1080||1080.2||1080||0
1637577590000|2021-11-22 10:39:50|1080.2|1080|1080.8|1080.4|1080.8|1080.4|1080.2|1080|897
1637577600000|2021-11-22 10:40:00||1080.6||1080.6||1080.6||1080.6|0
1637577610000|2021-11-22 10:40:10|1081|1080.8|1081.4|1081.2|1081.4|1081.2|1081|1080.8|354
1637577620000|2021-11-22 10:40:20|1081.6|1081.4|1081.4|1081.2|1081.8|1081.4|1081.4|1081.2|1506
1637577630000|2021-11-22 10:40:30|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1080.8|2216
1637577640000|2021-11-22 10:40:40|1081.2|1080.8|1081.4|1080.8|1081.4|1081|1081.2|1080.8|800
1637577650000|2021-11-22 10:40:50|1081.2|1081|1081|1080.6|1081.4|1081|1081|1080.6|805
1637577660000|2021-11-22 10:41:00|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080.2|843
1637577670000|2021-11-22 10:41:10|1081|1080.6|1081.6|1081.2|1081.8|1081.4|1081|1080.6|10403
1637577680000|2021-11-22 10:41:20|1081.8|1081.4|1081.8|1081.2|1081.8|1081.4|1081.8|1081.2|2000
1637577690000|2021-11-22 10:41:30|1081.6|1081.4|1082.4|1082|1082.4|1082|1081.6|1081.2|508
1637577700000|2021-11-22 10:41:40|1082.6|1082.2|1082.6|1082.4|1082.8|1082.4|1082.6|1082.2|1039
1637577720000|2021-11-22 10:42:00|1082.4|1082.2|1082.4|1082|1082.4|1082.2|1082.2|1082|890
1637577730000|2021-11-22 10:42:10|1082.6|1082.2|1082.8|1082.4|1083|1082.6|1082.4|1082|2821
1637577740000|2021-11-22 10:42:20|1083|1082.6|1083.2|1082.8|1083.2|1083|1083|1082.6|1849
1637577750000|2021-11-22 10:42:30|1083|1083|1083|1082.6|1083|1083|1083|1082.6|700
1637577760000|2021-11-22 10:42:40|1082.8|1082.4|1082.2|1081.8|1082.8|1082.4|1082|1081.8|1903
1637577770000|2021-11-22 10:42:50|1082.4|1082|1082.8|1082.4|1082.8|1082.4|1082.4|1082|0
1637577780000|2021-11-22 10:43:00|1082.6|1082.2|1083.2|1082.8|1083.2|1083|1082.4|1082|1046
1637577790000|2021-11-22 10:43:10|1083.4|1083|1083.6|1083|1083.6|1083.2|1083.4|1083|265
1637577800000|2021-11-22 10:43:20|1083.8|1083.2|1083.8|1083.4|1084|1083.6|1083.6|1083.2|82
1637577810000|2021-11-22 10:43:30|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083|1082.8|25062
1637577820000|2021-11-22 10:43:40|1083.6|1083.2|1083.6|1083|1083.6|1083.2|1083.4|1083|76
1637577830000|2021-11-22 10:43:50|1083.4|1083.2|1083.2|1082.8|1083.4|1083.2|1083.2|1082.8|1760
1637577840000|2021-11-22 10:44:00|1083|1083|1083|1082.6|1083.2|1083|1083|1082.6|0
1637577850000|2021-11-22 10:44:10|1082.8|1082.8|1083|1082.6|1083|1082.8|1082.8|1082.6|500
1637577860000|2021-11-22 10:44:20|1082.8|1082.8|1083|1082.6|1083|1082.8|1082.8|1082.6|0
1637577870000|2021-11-22 10:44:30||1082.8||1082.6||1082.8||1082.6|0
1637577880000|2021-11-22 10:44:40|1083.2|1082.8|1083.4|1083|1083.6|1083.2|1083.2|1082.8|1654
1637577890000|2021-11-22 10:44:50|1083.6|1083.2|1084.4|1084|1084.4|1084|1083.6|1083.2|5358
1637577900000|2021-11-22 10:45:00|1084.6|1084.2|1084.4|1084.2|1084.6|1084.4|1084.4|1084.2|2008
1637577910000|2021-11-22 10:45:10|1084.6|1084.4|1083.8|1083.6|1084.8|1084.6|1083.8|1083.6|26679
1637577920000|2021-11-22 10:45:20|1084|1083.8|1084.4|1083.8|1084.4|1083.8|1084|1083.8|343
1637577930000|2021-11-22 10:45:30|1084.2|1083.6|1084|1083.6|1084.2|1083.6|1083.8|1083.6|249
1637577940000|2021-11-22 10:45:40|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|686
1637577950000|2021-11-22 10:45:50|1084.4|1084|1084.2|1083.8|1084.4|1084|1084|1083.8|0
1637577960000|2021-11-22 10:46:00|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.4|1084|265
1637577970000|2021-11-22 10:46:10|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|493
1637577990000|2021-11-22 10:46:30|1084.2|1083.8|1084.2|1083.8|1084.4|1083.8|1084|1083.8|177
1637578000000|2021-11-22 10:46:40|1084.4|1084|1084.4|1084|1084.4|1084|1084.2|1084|373
1637578010000|2021-11-22 10:46:50|1084.6|1084.2|1084.6|1084|1084.6|1084.2|1084.6|1084|167
1637578020000|2021-11-22 10:47:00||1084.2||1084.2||1084.2||1084.2|0
1637578030000|2021-11-22 10:47:10|1084.4|1084|1084.4|1084|1084.4|1084|1084.2|1084|1054
1637578040000|2021-11-22 10:47:20|1084.2|1083.8|1084.4|1083.8|1084.4|1083.8|1084|1083.8|1346
1637578060000|2021-11-22 10:47:40|1084.6|1084|1085|1084.6|1085|1084.8|1084.6|1084|1822
1637578080000|2021-11-22 10:48:00|1085.2|1084.8|1085|1084.6|1085.2|1085|1085|1084.6|259
1637578090000|2021-11-22 10:48:10|1085.2|1084.8|1085|1084.8|1085.2|1084.8|1085|1084.8|0
1637578100000|2021-11-22 10:48:20|1085.2|1085|1085.8|1085.4|1085.8|1085.4|1085|1085|2043
1637578110000|2021-11-22 10:48:30|1085.6|1085.2|1085.6|1085.2|1085.6|1085.4|1085|1084.6|25016
1637578120000|2021-11-22 10:48:40|1085.8|1085.4|1085.6|1085.4|1086|1085.6|1085.6|1085.2|3745
1637578130000|2021-11-22 10:48:50|1085.8|1085.6|1085.8|1085.4|1085.8|1085.6|1085.8|1085.4|129
1637578150000|2021-11-22 10:49:10|1085.6||1085.8||1085.8||1085.6||2209
1637578160000|2021-11-22 10:49:20|1086|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.6|1769
1637578170000|2021-11-22 10:49:30|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.6|0
1637578180000|2021-11-22 10:49:40|1086|1086|1086.2|1085.8|1086.2|1086|1086|1085.8|469
1637578190000|2021-11-22 10:49:50|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.6|1085.4|3143
1637578200000|2021-11-22 10:50:00|1085.6|1085.6|1085.8|1085.4|1085.8|1085.6|1085.6|1085.4|1366
1637578220000|2021-11-22 10:50:20|1086|1085.6|1086.4|1086|1086.4|1086.2|1085.8|1085.4|3288
1637578230000|2021-11-22 10:50:30|1086.6|1086.2|1086.8|1086.4|1086.8|1086.6|1086.4|1086.2|1035
1637578240000|2021-11-22 10:50:40|1086.6|1086.2|1087|1086.6|1087.2|1086.8|1086.6|1086.2|1175
1637578250000|2021-11-22 10:50:50|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.6|1086.4|4089
1637578260000|2021-11-22 10:51:00|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|358
1637578270000|2021-11-22 10:51:10|1087|1086.6|1087.2|1086.6|1087.2|1086.6|1087|1086.6|0
1637578280000|2021-11-22 10:51:20|1087|1086.4|1086.8|1086.4|1087|1086.4|1086.6|1086.4|5217
1637578290000|2021-11-22 10:51:30|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1637578300000|2021-11-22 10:51:40|1087|1086.6|1087|1086.6|1087|1086.8|1087|1086.4|2708
1637578310000|2021-11-22 10:51:50||1086.8||1086.6||1086.8||1086.6|0
1637578320000|2021-11-22 10:52:00|1087.2|1086.8|1087.4|1087|1087.6|1087.2|1087.2|1086.8|2017
1637578330000|2021-11-22 10:52:10|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|2463
1637578340000|2021-11-22 10:52:20|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087|835
1637578350000|2021-11-22 10:52:30|1087.4|1087|1086.8|1086.6|1087.4|1087|1086.8|1086.4|2373
1637578360000|2021-11-22 10:52:40|1087|1086.4|1086.8|1086.4|1087|1086.8|1086.6|1086.2|13753
1637578380000|2021-11-22 10:53:00|1086.6||1086.6||1086.8||1086.6||500
1637578390000|2021-11-22 10:53:10|1086.8|1086.2|1086.4|1086|1086.8|1086.2|1086.4|1086|370
1637578400000|2021-11-22 10:53:20|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|907
1637578410000|2021-11-22 10:53:30|1086.2|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|5600
1637578430000|2021-11-22 10:53:50|1086||1086||1086||1086||0
1637578440000|2021-11-22 10:54:00|1085.8|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.4|285
1637578450000|2021-11-22 10:54:10|1086.2|1085.8|1085.8|1085.6|1086.2|1086|1085.8|1085.6|2259
1637578460000|2021-11-22 10:54:20|1086|1085.8|1086.2|1085.6|1086.4|1086|1086|1085.6|3121
1637578470000|2021-11-22 10:54:30|1086||1085.8||1086||1085.8||0
1637578480000|2021-11-22 10:54:40|1086|1085.8|1086|1085.8|1086.2|1085.8|1086|1085.6|206
1637578490000|2021-11-22 10:54:50|1085.8|1085.6|1085.8|1085.6|1086|1085.6|1085.8|1085.6|42
1637578500000|2021-11-22 10:55:00|1086|1085.8|1086.4|1086|1086.4|1086|1085.8|1085.6|282
1637578510000|2021-11-22 10:55:10|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|0
1637578520000|2021-11-22 10:55:20|1086.4|1086|1086.2|1085.8|1086.4|1086|1086|1085.6|505
1637578530000|2021-11-22 10:55:30|1086.4|1085.6|1086.4|1086|1086.4|1086|1086.4|1085.6|0
1637578540000|2021-11-22 10:55:40|||||||||232
1637578550000|2021-11-22 10:55:50|1086.2|1085.8|1086.2|1085.6|1086.2|1085.8|1086|1085.6|833
1637578560000|2021-11-22 10:56:00|1086|1085.8|1086|1085.6|1086|1085.8|1085.6|1085.4|6028
1637578570000|2021-11-22 10:56:10|1085.8|1085.8|1085.8|1085.6|1085.8|1085.8|1085.8|1085.4|25818
1637578580000|2021-11-22 10:56:20|1085.6|1085.4|1086.2|1085.8|1086.2|1085.8|1085.6|1085.4|1292
1637578590000|2021-11-22 10:56:30|1086|1085.6|1085.8|1085.6|1086|1085.6|1085.8|1085.6|1055
1637578600000|2021-11-22 10:56:40|1086|1085.8|1086|1085.6|1086.2|1085.8|1085.8|1085.6|541
1637578610000|2021-11-22 10:56:50|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|307
1637578620000|2021-11-22 10:57:00|1086.2||1086||1086.2||1086||0
1637578630000|2021-11-22 10:57:10|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|0
1637578650000|2021-11-22 10:57:30||1085.8||1085.6||1085.8||1085.6|0
1637578660000|2021-11-22 10:57:40|1085.8|1085.4|1085.8|1085.4|1086|1085.6|1085.8|1085.4|3741
1637578670000|2021-11-22 10:57:50|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|717
1637578680000|2021-11-22 10:58:00||1085.4||1085.2||1085.4||1085.2|0
1637578690000|2021-11-22 10:58:10|1085.8|1085.4|1085.8|1085.4|1085.8|1085.6|1085.8|1085.4|511
1637578700000|2021-11-22 10:58:20||1085.6||1085.6||1085.6||1085.4|459
1637578710000|2021-11-22 10:58:30|1086|1085.8|1086.2|1085.8|1086.2|1086|1086|1085.6|977
1637578720000|2021-11-22 10:58:40|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1637578730000|2021-11-22 10:58:50|1086|1086|1086|1085.8|1086.2|1086|1085.8|1085.6|7725
1637578740000|2021-11-22 10:59:00|1086.2|1085.6|1086.4|1086.2|1086.4|1086.2|1086.2|1085.6|1269
1637578750000|2021-11-22 10:59:10|1086.6|1086.4|1086|1085.6|1086.8|1086.4|1085.8|1085.6|26613
1637578760000|2021-11-22 10:59:20|1086.2|1085.8|1086|1085.6|1086.2|1086|1085.8|1085.6|854
1637578770000|2021-11-22 10:59:30|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.6|489
1637578780000|2021-11-22 10:59:40|1086.4|1086|1086.4|1086|1086.4|1086.2|1086.2|1085.6|9273
1637578790000|2021-11-22 10:59:50|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086.2|1001
1637578800000|2021-11-22 11:00:00|1086.8|1086.4|1087.2|1086.8|1087.2|1086.8|1086.6|1086.4|27840
1637578820000|2021-11-22 11:00:20|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.6|1086.4|900
1637578830000|2021-11-22 11:00:30|1086.6|1086.6|1087|1086.6|1087.4|1087|1086.6|1086.6|2
1637578840000|2021-11-22 11:00:40|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|1574
1637578850000|2021-11-22 11:00:50|1087.4|1087|1087.6|1087.4|1087.6|1087.4|1087.4|1087|866
1637578860000|2021-11-22 11:01:00|1087.8|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.4|0
1637578870000|2021-11-22 11:01:10|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|746
1637578890000|2021-11-22 11:01:30|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1637578900000|2021-11-22 11:01:40|1087.8||1088||1088||1087.8||601
1637578910000|2021-11-22 11:01:50|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.6|6000
1637578920000|2021-11-22 11:02:00|1088|1087.6|1087.4|1087|1088|1087.8|1087.4|1087|5013
1637578930000|2021-11-22 11:02:10|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|2453
1637578940000|2021-11-22 11:02:20|1087.6||1087.8||1087.8||1087.6||0
1637578950000|2021-11-22 11:02:30|1088||1088||1088||1088||0
1637578960000|2021-11-22 11:02:40|1087.8|1087.6|1087.4|1087|1087.8|1087.6|1087|1086.8|32339
1637578970000|2021-11-22 11:02:50|1087.6||1087.6||1087.6||1087.6||0
1637578980000|2021-11-22 11:03:00|1087.4|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|2825
1637578990000|2021-11-22 11:03:10|1087.6|1087.2|1088.2|1087.8|1088.2|1087.8|1087.6|1087.2|1887
1637579000000|2021-11-22 11:03:20|1088|1088|1088|1087.8|1088.2|1088|1088|1087.8|250
1637579010000|2021-11-22 11:03:30|1087.8|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.6|194
1637579020000|2021-11-22 11:03:40|1087.8|1087.8|1088.2|1088|1088.2|1088|1087.8|1087.8|2
1637579030000|2021-11-22 11:03:50|1088|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.8|29
1637579050000|2021-11-22 11:04:10|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.4|1076
1637579060000|2021-11-22 11:04:20|1087.6|1087.2|1087.6|1087.2|1087.8|1087.2|1087.4|1087.2|950
1637579070000|2021-11-22 11:04:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|0
1637579080000|2021-11-22 11:04:40|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1637579090000|2021-11-22 11:04:50|1088|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.6|1484
1637579100000|2021-11-22 11:05:00|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|1043
1637579110000|2021-11-22 11:05:10|1088|1087.6|1088|1087.8|1088.2|1087.8|1088|1087.6|0
1637579120000|2021-11-22 11:05:20|1087.8|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1637579140000|2021-11-22 11:05:40|1088|1087.6|1087.8|1087.6|1088|1087.6|1087.8|1087.4|0
1637579150000|2021-11-22 11:05:50|1087.6|1087.4|1087.8|1087.4|1088|1087.6|1087.6|1087.4|28
1637579170000|2021-11-22 11:06:10|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1087|843
1637579180000|2021-11-22 11:06:20|1087.2|1086.8|1086.8|1086.4|1087.4|1086.8|1086.8|1086.4|6060
1637579190000|2021-11-22 11:06:30|1087||1087||1087||1086.8||0
1637579200000|2021-11-22 11:06:40|1086.8|1086.6|1087|1086.4|1087|1086.6|1086.8|1086.4|0
1637579210000|2021-11-22 11:06:50|1086.8||1086.8||1086.8||1086.8||0
1637579220000|2021-11-22 11:07:00|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|80
1637579230000|2021-11-22 11:07:10|1086.6|1086.2|1087|1086.6|1087|1086.6|1086.6|1086.2|376
1637579240000|2021-11-22 11:07:20|1086.8||1087||1087||1086.8||0
1637579250000|2021-11-22 11:07:30||1086.8||1086.6||1086.8||1086.6|0
1637579260000|2021-11-22 11:07:40|1086.8|1086.8|1087|1086.6|1087|1086.8|1086.8|1086.6|356
1637579270000|2021-11-22 11:07:50|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|76
1637579280000|2021-11-22 11:08:00|1087.4|1087|1087.2|1087|1087.4|1087|1087.2|1087|0
1637579300000|2021-11-22 11:08:20|1087.4|1087.2|1087.8|1087.4|1087.8|1087.4|1087.4|1087.2|3498
1637579320000|2021-11-22 11:08:40|1087.6|1087.2|1087.4|1087.2|1087.8|1087.2|1087.4|1087.2|0
1637579330000|2021-11-22 11:08:50|1087.2|1087|1086.8|1086.4|1087.2|1087|1086.8|1086.4|1627
1637579340000|2021-11-22 11:09:00|1086.6|1086.6|1086.8|1086.4|1087|1086.6|1086.6|1086.4|1295
1637579370000|2021-11-22 11:09:30|1086.6||1086.6||1086.6||1086.6||0
1637579380000|2021-11-22 11:09:40|1086.8|1086.6|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|296
1637579410000|2021-11-22 11:10:10|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1637579420000|2021-11-22 11:10:20|1087|1086.6|1087|1086.8|1087|1086.8|1087|1086.6|351
1637579430000|2021-11-22 11:10:30|1087.2|1087|1087.4|1087|1087.4|1087|1087.2|1087|310
1637579480000|2021-11-22 11:11:20|1087.6||1087.6||1087.6||1087.6||0
1637579490000|2021-11-22 11:11:30|1087.4||1087.2||1087.4||1087.2||0
1637579500000|2021-11-22 11:11:40|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.2|1087|1000
1637579510000|2021-11-22 11:11:50|1087.2|1087.2|1087.4|1087|1087.4|1087.2|1087.2|1087|500
1637579520000|2021-11-22 11:12:00|1087.6|1087.2|1087.6|1087.4|1087.8|1087.4|1087.6|1087.2|0
1637579530000|2021-11-22 11:12:10|1087.4|1087.2|1087.4|1087.2|1087.6|1087.2|1087.4|1087.2|752
1637579540000|2021-11-22 11:12:20|1087.2|1087|1087.4|1087|1087.4|1087|1087.2|1087|744
1637579550000|2021-11-22 11:12:30|1087.6|1087.2|1088|1087.4|1088|1087.6|1087.6|1087.2|79
1637579560000|2021-11-22 11:12:40|1088.2|1087.6|1088.2|1087.8|1088.4|1087.8|1088|1087.6|4424
1637579580000|2021-11-22 11:13:00|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1637579600000|2021-11-22 11:13:20|1088.6|1088.2|1088.6|1088.4|1088.8|1088.6|1088.4|1088|343
1637579610000|2021-11-22 11:13:30|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088|2060
1637579620000|2021-11-22 11:13:40|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|393
1637579630000|2021-11-22 11:13:50|1088.4|1088.4|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|448
1637579640000|2021-11-22 11:14:00|1088.6||1088.8||1088.8||1088.6||1077
1637579660000|2021-11-22 11:14:20|1089|1088.6|1089|1088.6|1089|1088.8|1089|1088.6|982
1637579670000|2021-11-22 11:14:30|1088.8|1088.4|1088.4|1088.2|1088.8|1088.4|1088.4|1088.2|2298
1637579680000|2021-11-22 11:14:40|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1088|1881
1637579690000|2021-11-22 11:14:50|1088.2|1088.2|1088.6|1088.2|1088.6|1088.2|1088.2|1088.2|0
1637579700000|2021-11-22 11:15:00|1088.4|1088|1088.2|1088|1088.4|1088|1088.2|1088|694
1637579710000|2021-11-22 11:15:10|1088.4||1088.2||1088.4||1088.2||0
1637579720000|2021-11-22 11:15:20|1088|1087.8|1088.4|1088|1088.4|1088|1088|1087.6|2559
1637579740000|2021-11-22 11:15:40|1088.6|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|329
1637579750000|2021-11-22 11:15:50|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|0
1637579760000|2021-11-22 11:16:00|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|2475
1637579780000|2021-11-22 11:16:20|1088.6|1088.2|1088.2|1087.8|1088.6|1088.2|1088.2|1087.8|1610
1637579790000|2021-11-22 11:16:30|1088||1088.2||1088.2||1088||0
1637579810000|2021-11-22 11:16:50|1088|1088|1088.6|1088.2|1088.6|1088.2|1088|1088|381
1637579820000|2021-11-22 11:17:00|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|4000
1637579830000|2021-11-22 11:17:10|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1637579840000|2021-11-22 11:17:20|1088.2||1088.4||1088.4||1088.2||0
1637579850000|2021-11-22 11:17:30|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|0
1637579870000|2021-11-22 11:17:50|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|2569
1637579880000|2021-11-22 11:18:00|1088.8||1088.8||1088.8||1088.8||0
1637579890000|2021-11-22 11:18:10||1088.4||1088.4||1088.4||1088.4|0
1637579900000|2021-11-22 11:18:20|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.2|1088|1090
1637579910000|2021-11-22 11:18:30|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1087.8|1087.4|4138
1637579920000|2021-11-22 11:18:40|1087.8|1087.8|1088.2|1087.8|1088.2|1087.8|1087.8|1087.8|335
1637579950000|2021-11-22 11:19:10|1088.4|1088|1088.2|1088|1088.4|1088|1088.2|1087.8|0
1637579960000|2021-11-22 11:19:20|1088.4||1088.2||1088.4||1088.2||0
1637579970000|2021-11-22 11:19:30|1088.4||1088.4||1088.4||1088.2||0
1637579980000|2021-11-22 11:19:40||1088.2||1088||1088.2||1088|0
1637580000000|2021-11-22 11:20:00|1088.6|1088.2|1088.2|1088|1088.6|1088.2|1088.2|1088|131
1637580010000|2021-11-22 11:20:10|1088|1087.8|1088.2|1088|1088.4|1088|1088|1087.6|1676
1637580020000|2021-11-22 11:20:20||1087.8||1087.8||1088||1087.8|0
1637580030000|2021-11-22 11:20:30|1088.4|1088|1088.2|1087.8|1088.4|1088.2|1088.2|1087.8|3411
1637580050000|2021-11-22 11:20:50|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1087.8|0
1637580060000|2021-11-22 11:21:00|1088.2|1088.2|1088.4|1088|1088.4|1088.2|1088.2|1087.8|7089
1637580080000|2021-11-22 11:21:20|1088.6|1088.2|1088.6|1088.4|1088.6|1088.4|1088.6|1088.2|1108
1637580090000|2021-11-22 11:21:30|1088.8|1088.2|1088.2|1088|1088.8|1088.2|1088.2|1087.8|2906
1637580100000|2021-11-22 11:21:40||1087.8||1087.8||1087.8||1087.8|0
1637580110000|2021-11-22 11:21:50|1088.4|1088|1088.4|1087.8|1088.4|1088.2|1088.4|1087.8|0
1637580120000|2021-11-22 11:22:00|1088.2||1088||1088.2||1088||0
1637580130000|2021-11-22 11:22:10|1088.2|1088|1088.2|1088|1088.4|1088|1088.2|1088|712
1637580140000|2021-11-22 11:22:20|1088.4||1088.4||1088.4||1088.2||0
1637580160000|2021-11-22 11:22:40|1088.2||1088.4||1088.4||1088.2||0
1637580170000|2021-11-22 11:22:50|1088.6|1088.2|1088.6|1088.2|1088.8|1088.2|1088.6|1088.2|0
1637580180000|2021-11-22 11:23:00|1088.8|1088.4|1089.2|1088.8|1089.2|1089|1088.6|1088.4|763
1637580190000|2021-11-22 11:23:10|1089|1089|1089.2|1089|1089.2|1089|1089|1089|0
1637580200000|2021-11-22 11:23:20|1089.4|1089.2|1089.8|1089.4|1089.8|1089.4|1089.4|1089|500
1637580210000|2021-11-22 11:23:30|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.6|1089.4|7430
1637580220000|2021-11-22 11:23:40|1090||1089.8||1090||1089.8||0
1637580230000|2021-11-22 11:23:50|1090||1089.8||1090||1089.8||0
1637580240000|2021-11-22 11:24:00|1090||1089.8||1090||1089.8||0
1637580270000|2021-11-22 11:24:30|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|2
1637580280000|2021-11-22 11:24:40|1089.8||1089.8||1089.8||1089.8||0
1637580310000|2021-11-22 11:25:10|1090|1089.8|1090.4|1090|1090.6|1090.2|1090|1089.8|5155
1637580320000|2021-11-22 11:25:20|1090.6|1090.2|1090.4|1090.2|1090.6|1090.2|1090.4|1090|120
1637580330000|2021-11-22 11:25:30|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1090|343
1637580370000|2021-11-22 11:26:10|1090.6|1090.2|1090.6|1090.4|1090.6|1090.4|1090.6|1090.2|343
1637580380000|2021-11-22 11:26:20|1090.4|1090.2|1090.2|1089.6|1090.4|1090.2|1090|1089.6|11184
1637580390000|2021-11-22 11:26:30|1090||1090||1090||1090||0
1637580400000|2021-11-22 11:26:40|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|748
1637580410000|2021-11-22 11:26:50|1089.6|1089.2|1089.8|1089.2|1089.8|1089.2|1089.4|1089|1218
1637580430000|2021-11-22 11:27:10|1089.6|1089.4|1089.8|1089.4|1089.8|1089.6|1089.6|1089.2|3723
1637580440000|2021-11-22 11:27:20|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1089|0
1637580450000|2021-11-22 11:27:30|1089.2|1088.8|1089.2|1089|1089.4|1089|1089.2|1088.8|0
1637580470000|2021-11-22 11:27:50|1089|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.8|1398
1637580500000|2021-11-22 11:28:20|1089|1088.6|1088.6|1088.2|1089|1088.6|1088.6|1088.2|832
1637580510000|2021-11-22 11:28:30|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|0
1637580520000|2021-11-22 11:28:40|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1637580530000|2021-11-22 11:28:50|1088.2||1088.2||1088.2||1088.2||0
1637580540000|2021-11-22 11:29:00|1088.4|1088.2|1088.4|1088.2|1088.4|1088.2|1088.4|1088|1043
1637580550000|2021-11-22 11:29:10|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1088|3292
1637580560000|2021-11-22 11:29:20|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|1493
1637580570000|2021-11-22 11:29:30|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1637580580000|2021-11-22 11:29:40|1088|1087.6|1088|1087.8|1088.2|1087.8|1088|1087.6|0
1637580590000|2021-11-22 11:29:50|1087.8|1087.6|1087.8|1087.6|1087.8|1087.6|1087.8|1087.6|85
1637580600000|2021-11-22 11:30:00|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|963
1637580620000|2021-11-22 11:30:20|1087.6|1087.2|1087.4|1087.2|1087.6|1087.2|1087.4|1087|0
1637580630000|2021-11-22 11:30:30|1087.6|1087|1087.4|1087|1087.6|1087|1087.4|1086.8|0
1637580640000|2021-11-22 11:30:40|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|70
1637580660000|2021-11-22 11:31:00|1087.4|1087|1087|1086.8|1087.4|1087|1087|1086.8|1969
1637580710000|2021-11-22 11:31:50|1087.2||1087.2||1087.2||1087.2||929
1637580730000|2021-11-22 11:32:10|1087|1087|1087|1086.8|1087|1087|1087|1086.8|663
1637580740000|2021-11-22 11:32:20|1086.8|1086.6|1086.8|1086.4|1087|1086.6|1086.6|1086.2|765
1637580750000|2021-11-22 11:32:30|1087||1086.8||1087||1086.8||0
1637580760000|2021-11-22 11:32:40|1087||1086.8||1087||1086.8||0
1637580780000|2021-11-22 11:33:00|1087|1086.2|1086.4|1086.2|1087|1086.2|1086.4|1086.2|2310
1637580790000|2021-11-22 11:33:10|1086.6|1086.4|1087.2|1086.8|1087.2|1086.8|1086.6|1086.2|9268
1637580800000|2021-11-22 11:33:20|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|1532
1637580810000|2021-11-22 11:33:30|1087.4||1087.2||1087.4||1087.2||0
1637580820000|2021-11-22 11:33:40|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|521
1637580830000|2021-11-22 11:33:50|1087.2|1086.8|1087|1086.8|1087.2|1086.8|1087|1086.8|647
1637580840000|2021-11-22 11:34:00|1087.2||1087.2||1087.2||1087.2||0
1637580850000|2021-11-22 11:34:10|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|1150
1637580860000|2021-11-22 11:34:20|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1087|0
1637580870000|2021-11-22 11:34:30|1087.6|1087.2|1087.4|1087.2|1087.6|1087.2|1087.4|1087.2|0
1637580880000|2021-11-22 11:34:40|1087.6|1087.4|1087.6|1087.4|1087.6|1087.4|1087.4|1087|600
1637580890000|2021-11-22 11:34:50||1087.2||1087.2||1087.2||1087.2|0
1637580900000|2021-11-22 11:35:00|1087.8|1087.4|1087.8|1087.4|1088.2|1087.8|1087.8|1087.4|15936
1637580910000|2021-11-22 11:35:10|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1637580920000|2021-11-22 11:35:20||1087.8||1087.8||1087.8||1087.6|0
1637580930000|2021-11-22 11:35:30||1087.6||1087.6||1087.6||1087.6|0
1637580940000|2021-11-22 11:35:40||1087.8||1087.8||1087.8||1087.8|0
1637580950000|2021-11-22 11:35:50|1088.2|1088|1089.2|1088.8|1089.2|1088.8|1088.2|1088|4051
1637580960000|2021-11-22 11:36:00|1089.4|1089|1089.6|1089.4|1089.8|1089.4|1089.2|1089|1320
1637580970000|2021-11-22 11:36:10|1089.4|1089.2|1089.2|1088.8|1089.6|1089.2|1089.2|1088.8|2580
1637580980000|2021-11-22 11:36:20|1089.4|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|0
1637580990000|2021-11-22 11:36:30|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1637581000000|2021-11-22 11:36:40|1089.6|1089.2|1089.6|1089.4|1089.6|1089.4|1089.6|1089.2|0
1637581010000|2021-11-22 11:36:50|1089.8|1089.2|1089.8|1089.4|1089.8|1089.6|1089.8|1089.2|500
1637581030000|2021-11-22 11:37:10|1090||1089.8||1090||1089.8||0
1637581040000|2021-11-22 11:37:20|1089.6||1089.8||1089.8||1089.6||500
1637581050000|2021-11-22 11:37:30|1090|1089.6|1089.6|1089.4|1090|1089.8|1089.6|1089.4|2442
1637581060000|2021-11-22 11:37:40|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|1198
1637581070000|2021-11-22 11:37:50|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.8|1089.4|0
1637581080000|2021-11-22 11:38:00|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|0
1637581090000|2021-11-22 11:38:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|282
1637581100000|2021-11-22 11:38:20|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089.2|1089|1418
1637581110000|2021-11-22 11:38:30|1089.4||1089.6||1089.6||1089.4||0
1637581120000|2021-11-22 11:38:40|1089.8|1089.2|1089.8|1089.2|1089.8|1089.4|1089.8|1089.2|0
1637581130000|2021-11-22 11:38:50||1089.4||1089.4||1089.4||1089.4|0
1637581140000|2021-11-22 11:39:00|1090|1089.6|1089.8|1089.6|1090|1089.6|1089.8|1089.6|70
1637581150000|2021-11-22 11:39:10|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.8|0
1637581160000|2021-11-22 11:39:20|1090|1090|1090.2|1089.8|1090.2|1090|1090|1089.8|1943
1637581170000|2021-11-22 11:39:30|1090.4|1090|1090.4|1089.8|1090.4|1090|1090.4|1089.8|802
1637581180000|2021-11-22 11:39:40|1090.2|1090|1090.2|1089.8|1090.2|1090|1090.2|1089.8|0
1637581190000|2021-11-22 11:39:50|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.6|1089.4|5166
1637581210000|2021-11-22 11:40:10|1090|1089.6|1090|1089.8|1090|1089.8|1090|1089.6|2080
1637581220000|2021-11-22 11:40:20|1089.8|1089.6|1090.2|1089.8|1090.2|1089.8|1089.8|1089.4|5279
1637581240000|2021-11-22 11:40:40|1090|1089.6|1090.4|1090.2|1090.6|1090.2|1090|1089.6|500
1637581250000|2021-11-22 11:40:50|1090.2|1090|1090.4|1090|1090.4|1090|1090|1089.8|1626
1637581260000|2021-11-22 11:41:00|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1089.8|1089.4|1793
1637581270000|2021-11-22 11:41:10|1089.8||1089.8||1090||1089.8||0
1637581280000|2021-11-22 11:41:20|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|0
1637581290000|2021-11-22 11:41:30|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|3978
1637581300000|2021-11-22 11:41:40|1089.4||1089.6||1089.6||1089.4||0
1637581330000|2021-11-22 11:42:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|686
1637581340000|2021-11-22 11:42:20|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|1023
1637581350000|2021-11-22 11:42:30|1090.2|1089.8|1089.8|1089.6|1090.2|1089.8|1089.8|1089.6|1579
1637581360000|2021-11-22 11:42:40|1090|1089.4|1089.4|1089.2|1090|1089.4|1089.4|1089.2|1666
1637581370000|2021-11-22 11:42:50|1089.6||1089.8||1089.8||1089.6||0
1637581380000|2021-11-22 11:43:00|1089.6||1089.6||1089.6||1089.6||0
1637581410000|2021-11-22 11:43:30||1089.4||1089.4||1089.4||1089.4|0
1637581420000|2021-11-22 11:43:40|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|6766
1637581430000|2021-11-22 11:43:50||1089.4||1089.4||1089.4||1089.4|0
1637581440000|2021-11-22 11:44:00|1089.8|1089.2|1089.4|1089|1089.8|1089.2|1089.4|1089|759
1637581450000|2021-11-22 11:44:10|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1637581460000|2021-11-22 11:44:20|1089||1089||1089.2||1089||0
1637581470000|2021-11-22 11:44:30|1088.8|1088.6|1088.6|1088.2|1088.8|1088.6|1088.6|1088.2|3891
1637581480000|2021-11-22 11:44:40|1088.8|1088.4|1089.2|1088.6|1089.2|1088.8|1088.8|1088.4|476
1637581490000|2021-11-22 11:44:50|1089|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.8|0
1637581500000|2021-11-22 11:45:00|1089|1088.6|1089|1088.6|1089.2|1088.8|1089|1088.6|603
1637581510000|2021-11-22 11:45:10||1088.8||1088.6||1088.8||1088.6|0
1637581520000|2021-11-22 11:45:20|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1637581530000|2021-11-22 11:45:30|1089||1089.2||1089.2||1089||0
1637581540000|2021-11-22 11:45:40|1089|1089|1089|1088.8|1089.2|1089|1089|1088.8|157
1637581560000|2021-11-22 11:46:00|1088.8|1088.6|1089.2|1088.6|1089.2|1088.6|1088.8|1088.6|1002
1637581570000|2021-11-22 11:46:10|1089|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.8|0
1637581580000|2021-11-22 11:46:20|1089|1088.6|1089.4|1089|1089.4|1089|1089|1088.6|0
1637581590000|2021-11-22 11:46:30|1089.2|1088.8|1089.2|1088.8|1089.2|1089|1089|1088.8|52
1637581600000|2021-11-22 11:46:40|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|0
1637581620000|2021-11-22 11:47:00|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1637581630000|2021-11-22 11:47:10|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1088.8|1088.6|2933
1637581640000|2021-11-22 11:47:20||1088.8||1088.6||1088.8||1088.4|0
1637581650000|2021-11-22 11:47:30||1088.8||1088.6||1088.8||1088.6|0
1637581660000|2021-11-22 11:47:40||1088.8||1088.8||1088.8||1088.6|0
1637581670000|2021-11-22 11:47:50|1089.2||1089.2||1089.2||1089.2||0
1637581680000|2021-11-22 11:48:00|1089||1089.2||1089.2||1089||0
1637581690000|2021-11-22 11:48:10|1089|1089|1089.2|1088.8|1089.2|1089|1089|1088.8|6
1637581750000|2021-11-22 11:49:10|1089|1089|1089|1088.6|1089|1089|1088.8|1088.4|3941
1637581760000|2021-11-22 11:49:20|1089.2|1088.8|1089.4|1089|1089.4|1089.2|1089.2|1088.8|724
1637581770000|2021-11-22 11:49:30|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1637581780000|2021-11-22 11:49:40|1089.8|1089.4|1089.6|1089.4|1089.8|1089.4|1089.6|1089.4|0
1637581790000|2021-11-22 11:49:50|1089.8||1089.8||1089.8||1089.8||0
1637581800000|2021-11-22 11:50:00|1089.6||1089.6||1089.8||1089.6||0
1637581810000|2021-11-22 11:50:10|1089.8||1089.8||1089.8||1089.8||0
1637581820000|2021-11-22 11:50:20|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.4|0
1637581830000|2021-11-22 11:50:30|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|822
1637581850000|2021-11-22 11:50:50|1090.6|1090.2|1090.6|1090.2|1090.8|1090.6|1090.4|1090.2|2549
1637581860000|2021-11-22 11:51:00|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|3121
1637581870000|2021-11-22 11:51:10|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1089.8|3499
1637581880000|2021-11-22 11:51:20|1090.2|1089.8|1088.8|1088.4|1090.2|1089.8|1088.6|1088.4|14479
1637581890000|2021-11-22 11:51:30|1089|1088.6|1086.8|1086.2|1089|1088.6|1086.8|1086.2|25680
1637581900000|2021-11-22 11:51:40|1086.6|1086|1085.6|1085.2|1086.6|1086.2|1084.2|1084|15124
1637581910000|2021-11-22 11:51:50|1085.4|1085|1083.2|1082.8|1085.4|1085.2|1083.2|1082.8|27937
1637581920000|2021-11-22 11:52:00|1083|1082.6|1083.8|1083.6|1084.2|1084|1082.8|1082.6|15935
1637581930000|2021-11-22 11:52:10|1084|1083.8|1083.8|1083.2|1084.2|1083.8|1083|1082.4|732
1637581940000|2021-11-22 11:52:20|1084|1083.4|1082.6|1082.2|1084.4|1084|1082.4|1082.2|23759
1637581950000|2021-11-22 11:52:30|1082.8|1082.4|1082.6|1082.2|1083.4|1083|1082.6|1082.2|2454
1637581960000|2021-11-22 11:52:40|1082.8|1081.8|1082|1081.4|1082.8|1081.8|1081.6|1081.2|7430
1637581970000|2021-11-22 11:52:50|1082.2|1081.6|1082|1081.4|1082.6|1082.2|1081.6|1081.4|32183
1637581980000|2021-11-22 11:53:00|1081.8|1081.2|1080.8|1080.2|1081.8|1081.2|1080.6|1080.2|3053
1637581990000|2021-11-22 11:53:10|1081|1080.4|1080.6|1080|1081|1080.6|1080.4|1080|18122
1637582000000|2021-11-22 11:53:20|1080.4|1080.2|1079.8|1079.2|1080.6|1080.2|1079.2|1079|5171
1637582010000|2021-11-22 11:53:30|1079.6|1079.4|1078.4|1078|1080|1079.6|1078.4|1078|22882
1637582020000|2021-11-22 11:53:40|1078.6|1078.2|1078.8|1078.4|1079|1078.6|1078.4|1078|17960
1637582030000|2021-11-22 11:53:50|1079|1078.6|1078.6|1078|1079.2|1078.8|1078.4|1078|6932
1637582040000|2021-11-22 11:54:00|1078.4|1078.2|1078.8|1078.2|1079|1078.6|1078.4|1078|6073
1637582050000|2021-11-22 11:54:10|1078.6|1078|1077.2|1076.8|1078.6|1078|1077.2|1076.8|31137
1637582060000|2021-11-22 11:54:20|1077|1076.6|1076.8|1076.2|1078|1077.4|1076.8|1076|4574
1637582070000|2021-11-22 11:54:30|1077|1075.8|1076.4|1076|1077|1076.2|1076.2|1075.8|8676
1637582080000|2021-11-22 11:54:40|1076.6|1075.8|1077.6|1077.2|1077.6|1077.2|1076.2|1075.8|9148
1637582090000|2021-11-22 11:54:50|1077.8|1077.4|1079.4|1078.8|1079.6|1078.8|1077.8|1077.4|683
1637582100000|2021-11-22 11:55:00|1079.6|1079|1080.2|1079.6|1080.2|1079.6|1079.6|1079|0
1637582110000|2021-11-22 11:55:10|1080|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|0
1637582120000|2021-11-22 11:55:20|1079.8|1079.4|1078.2|1077.6|1080|1079.6|1078.2|1077.6|10252
1637582130000|2021-11-22 11:55:30|1078.4|1077.8|1078.2|1077.6|1078.6|1078|1078|1077.6|3787
1637582140000|2021-11-22 11:55:40||1078||1078||1078||1078|0
1637582150000|2021-11-22 11:55:50|1078|1077.6|1078|1077.4|1078|1077.6|1078|1077.4|1000
1637582160000|2021-11-22 11:56:00|1077.8|1077.6|1076.8|1076.4|1077.8|1077.6|1076.8|1076.2|1997
1637582170000|2021-11-22 11:56:10|1077|1076.6|1077.2|1076.4|1077.6|1077.2|1077|1076.4|446
1637582180000|2021-11-22 11:56:20|1077.4|1076.6|1077.6|1077|1077.6|1077.2|1077.2|1076.6|380
1637582190000|2021-11-22 11:56:30|1077.4|1076.8|1077.6|1076.8|1077.6|1076.8|1076.8|1076.4|473
1637582200000|2021-11-22 11:56:40|1077.2|1077|1077.6|1076.8|1077.6|1077.2|1077.2|1076.8|195
1637582210000|2021-11-22 11:56:50|1077.4||1077.6||1077.6||1077.2||0
1637582220000|2021-11-22 11:57:00|1077.4|1076.4|1077.6|1076.8|1078|1077.2|1077.2|1076.4|0
1637582230000|2021-11-22 11:57:10|1077.4|1076.6|1077.6|1077.2|1077.8|1077.4|1077.2|1076.6|0
1637582240000|2021-11-22 11:57:20|1077.8|1077|1078|1077.2|1078.4|1077.8|1077.6|1077|700
1637582250000|2021-11-22 11:57:30|1078.2|1077|1077.8|1077|1078.2|1077.2|1077.4|1076.8|0
1637582260000|2021-11-22 11:57:40|1077.6|1076.8|1077.8|1077.2|1077.8|1077.2|1077|1076.6|12274
1637582270000|2021-11-22 11:57:50|1078|1077.4|1078.2|1077.6|1078.2|1077.6|1077.8|1077.4|1402
1637582280000|2021-11-22 11:58:00|1078|1077.4|1077.2|1076.8|1078|1077.4|1077.2|1076.8|0
1637582290000|2021-11-22 11:58:10|1077.4|1076.6|1077.8|1077.2|1077.8|1077.2|1077|1076.4|0
1637582300000|2021-11-22 11:58:20|1077.6||1077.8||1077.8||1077.6||0
1637582310000|2021-11-22 11:58:30|1077.6|1077|1077.6|1077.2|1077.8|1077.2|1077.2|1076.8|500
1637582320000|2021-11-22 11:58:40|1077.8|1077.4|1077.8|1077.2|1078.2|1077.6|1077.8|1077.2|65
1637582330000|2021-11-22 11:58:50|1078|1077.4|1079|1078.4|1079|1078.6|1078|1077.4|2090
1637582340000|2021-11-22 11:59:00|1078.8|1078.6|1079.4|1078.8|1079.6|1079|1078.8|1078.6|2083
1637582350000|2021-11-22 11:59:10|1079.2|1078.6|1079|1078.2|1079.4|1078.8|1078.2|1078|12061
1637582360000|2021-11-22 11:59:20|1079.2|1078.4|1079.4|1079|1079.4|1079|1079.2|1078.4|2303
1637582370000|2021-11-22 11:59:30|1079.6|1079.2|1079.2|1078.6|1079.8|1079.2|1078.8|1078.2|5902
1637582380000|2021-11-22 11:59:40|1077.8|1077.6|1076.6|1076|1077.8|1077.6|1076.6|1075.8|62784
1637582390000|2021-11-22 11:59:50|1076.8|1076.2|1077.6|1076.8|1077.6|1076.8|1076.2|1075.8|13764
1637582400000|2021-11-22 12:00:00|1077.4|1077|1077|1076.4|1077.4|1077|1077|1076.4|1170
1637582520000|2021-11-22 12:02:00|1078.2|1076|1077.4|1076.6|1078.2|1077.4|1077|1076|7370
1637582530000|2021-11-22 12:02:10|1077.2|1076.8|1077.2|1076.8|1077.4|1077.2|1077|1076.8|1441
1637582540000|2021-11-22 12:02:20|1077.4|1076.6|1078.2|1077.6|1078.2|1077.8|1077|1076.4|2663
1637582550000|2021-11-22 12:02:30|1078|1077.4|1078.2|1077.6|1078.4|1077.8|1077.6|1077|2921
1637582560000|2021-11-22 12:02:40|1078.4|1077.8|1078.4|1077.6|1078.6|1078|1078.2|1077.6|0
1637582570000|2021-11-22 12:02:50|1078.6|1077.8|1078.4|1078|1078.6|1078|1077.6|1077.2|3304
1637582580000|2021-11-22 12:03:00|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1077.8|1077.4|981
1637582590000|2021-11-22 12:03:10|1078.2|1077.4|1078|1077.6|1078.4|1078|1078|1077.4|1329
1637582600000|2021-11-22 12:03:20|1078.2|1077.8|1078|1077.6|1078.4|1078|1078|1077.6|862
1637582610000|2021-11-22 12:03:30|1078.2|1077.8|1077.8|1077.4|1078.4|1078.2|1077.6|1077.4|38741
1637582620000|2021-11-22 12:03:40|1078|1077.6|1078.4|1077.8|1078.6|1078.2|1077.8|1077.6|8368
1637582630000|2021-11-22 12:03:50|1078.6||1078.6||1078.6||1078.4||0
1637582640000|2021-11-22 12:04:00|1078.8|1078|1078.8|1078.4|1078.8|1078.4|1078.2|1077.8|1112
1637582650000|2021-11-22 12:04:10|1078.6|1078.2|1077.6|1077.2|1078.6|1078.2|1077.4|1077|50276
1637582660000|2021-11-22 12:04:20|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.6|1077.2|426
1637582690000|2021-11-22 12:04:50|1077.6|1077.6|1077.4|1077|1077.8|1077.6|1077.4|1077|1960
1637582700000|2021-11-22 12:05:00|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|343
1637582710000|2021-11-22 12:05:10|1077.6|1077.2|1077.6|1077.2|1077.8|1077.2|1077.4|1077|15
1637582720000|2021-11-22 12:05:20|1077.8||1077.6||1077.8||1077.6||0
1637582730000|2021-11-22 12:05:30|1077.8|1077.4|1078.2|1077.8|1078.2|1077.8|1077.8|1077.4|50
1637582740000|2021-11-22 12:05:40|1078.4|1078|1078.2|1077.8|1078.6|1078|1078.2|1077.8|852
1637582750000|2021-11-22 12:05:50|1078.4|1078|1079.2|1078.8|1079.2|1078.8|1078.4|1078|2929
1637582760000|2021-11-22 12:06:00|1079.4|1079|1079.6|1079.2|1079.6|1079.4|1079.4|1078.8|0
1637582770000|2021-11-22 12:06:10|1079.4|1079|1079.4|1079|1079.4|1079|1079.2|1078.8|588
1637582780000|2021-11-22 12:06:20|1079.2|1079.2|1079.6|1079.2|1080|1079.6|1079.2|1079.2|2518
1637582790000|2021-11-22 12:06:30||1079.4||1079.2||1079.4||1079.2|343
1637582800000|2021-11-22 12:06:40|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|0
1637582820000|2021-11-22 12:07:00|1079.2|1079.2|1079.4|1079.2|1079.4|1079.2|1079.2|1079|3287
1637582830000|2021-11-22 12:07:10|1079.2|1079|1078.8|1078.2|1079.2|1079.2|1078.6|1078.2|3706
1637582840000|2021-11-22 12:07:20|1078.6|1078|1078.4|1078|1078.6|1078|1078.4|1078|0
1637582850000|2021-11-22 12:07:30|1078.8|1078.6|1078.4|1078|1078.8|1078.6|1078|1077.8|17419
1637582860000|2021-11-22 12:07:40|1078.6|1078.2|1078.4|1077.8|1078.6|1078.2|1078.2|1077.6|13
1637582870000|2021-11-22 12:07:50|1078.2|1078|1078.2|1077.8|1078.2|1078|1078.2|1077.8|0
1637582880000|2021-11-22 12:08:00|1078|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.6|0
1637582900000|2021-11-22 12:08:20|1077.8|1077.4|1077.4|1077|1077.8|1077.4|1077.4|1077|343
1637582910000|2021-11-22 12:08:30|1077.2|1076.8|1077.4|1077|1077.4|1077|1077|1076.6|9377
1637582920000|2021-11-22 12:08:40|1077.2|1077.2|1077.4|1077|1077.4|1077.2|1077.2|1076.8|0
1637582930000|2021-11-22 12:08:50|1077.6|1076.8|1078|1077.4|1078|1077.4|1077.4|1076.8|1045
1637582940000|2021-11-22 12:09:00|1078.2|1077.6|1078|1077.6|1078.4|1078|1078|1077.6|1792
1637582950000|2021-11-22 12:09:10|1078.2|1077.8|1078.4|1077.8|1078.4|1078|1078.2|1077.8|352
1637582960000|2021-11-22 12:09:20||1078||1078||1078||1078|0
1637582970000|2021-11-22 12:09:30|1078.2|1077.8|1078|1077.8|1078.2|1077.8|1078|1077.6|996
1637582980000|2021-11-22 12:09:40|1078.2|1078|1078.4|1077.8|1078.4|1078|1078.2|1077.8|343
1637582990000|2021-11-22 12:09:50|1078.6|1078|1078.4|1077.8|1078.8|1078.4|1078.4|1077.8|1890
1637583010000|2021-11-22 12:10:10|1078.2|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.6|0
1637583020000|2021-11-22 12:10:20|1078.4|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|1657
1637583040000|2021-11-22 12:10:40|1078.4|1078|1078.8|1078.2|1078.8|1078.2|1078.4|1078|9
1637583050000|2021-11-22 12:10:50|1078.6||1078.6||1078.6||1078.6||95
1637583080000|2021-11-22 12:11:20|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.8|1078.4|1181
1637583090000|2021-11-22 12:11:30|1078.6|1078.6|1078.4|1078|1078.6|1078.6|1078.4|1078|815
1637583100000|2021-11-22 12:11:40|1078.6|1078.2|1078.2|1078|1078.6|1078.2|1078.2|1077.8|1360
1637583110000|2021-11-22 12:11:50|1078.4||1078.4||1078.4||1078.4||109
1637583120000|2021-11-22 12:12:00|1078.6|1078.2|1078.6|1078|1078.6|1078.2|1078.4|1078|0
1637583130000|2021-11-22 12:12:10|1078.8|1078.2|1079.4|1079|1079.4|1079|1078.6|1078.2|11578
1637583140000|2021-11-22 12:12:20|1079.2|1078.8|1079|1078.6|1079.2|1079|1078.8|1078.6|3072
1637583150000|2021-11-22 12:12:30|1078.8|1078.8|1079.4|1078.8|1079.4|1079|1078.8|1078.6|2603
1637583160000|2021-11-22 12:12:40|1079.2|1078.6|1078.8|1078.6|1079.2|1078.6|1078.6|1078.4|5045
1637583170000|2021-11-22 12:12:50|1079|1078.4|1078.8|1078.6|1079|1078.6|1078.8|1078.4|113
1637583180000|2021-11-22 12:13:00|1079|1078.4|1079|1078.6|1079|1078.8|1079|1078.4|468
1637583190000|2021-11-22 12:13:10|1079.2|1078.8|1079.6|1079.2|1079.6|1079.2|1079.2|1078.6|500
1637583200000|2021-11-22 12:13:20|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|0
1637583210000|2021-11-22 12:13:30|1080|1079.4|1080.2|1079.8|1080.4|1079.8|1079.8|1079.4|0
1637583220000|2021-11-22 12:13:40|1080.4|1080|1081|1080.6|1081|1080.6|1080.4|1080|7473
1637583230000|2021-11-22 12:13:50|1081.4|1080.8|1081.2|1080.8|1081.4|1080.8|1081.2|1080.6|4650
1637583240000|2021-11-22 12:14:00|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|771
1637583260000|2021-11-22 12:14:20|1081|1080.6|1081.4|1080.8|1081.6|1081|1081|1080.6|380
1637583270000|2021-11-22 12:14:30|1081.2|1080.6|1081.4|1080.8|1081.4|1080.8|1081|1080.6|0
1637583280000|2021-11-22 12:14:40|1081.2|1080.6|1080.6|1080.2|1081.2|1080.6|1080.6|1080.2|3288
1637583290000|2021-11-22 12:14:50|1080.4|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|500
1637583300000|2021-11-22 12:15:00|1080.4|1080.4|1078.8|1078.4|1080.4|1080.4|1078.8|1078.2|22439
1637583310000|2021-11-22 12:15:10|1079|1078.6|1079.4|1078.8|1079.4|1078.8|1079|1078.6|608
1637583320000|2021-11-22 12:15:20|1079.2|1078.6|1079|1078.4|1079.2|1078.8|1078.8|1078.4|500
1637583330000|2021-11-22 12:15:30|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1637583340000|2021-11-22 12:15:40|1078.6|1078.4|1079|1078.6|1079|1078.6|1078.6|1078.2|1686
1637583350000|2021-11-22 12:15:50|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.2|0
1637583360000|2021-11-22 12:16:00|1078.6|1078.2|1078.8|1078.2|1078.8|1078.2|1078.4|1078|1
1637583370000|2021-11-22 12:16:10|1078.6|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1637583380000|2021-11-22 12:16:20|1078.8|1078.4|1079.4|1079|1079.6|1079.2|1078.8|1078.4|876
1637583390000|2021-11-22 12:16:30|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.4|1079|0
1637583400000|2021-11-22 12:16:40|1079.8||1079.6||1079.8||1079.4||0
1637583420000|2021-11-22 12:17:00|1079.4|1079|1079.8|1079.2|1079.8|1079.2|1079.2|1079|639
1637583430000|2021-11-22 12:17:10|1079.6|1079.4|1079.8|1079.4|1080|1079.8|1079.6|1079.4|1259
1637583450000|2021-11-22 12:17:30|1079.6|1079.2|1078.8|1078.4|1079.6|1079.2|1078.4|1078|2221
1637583460000|2021-11-22 12:17:40|1079|1078.6|1078.6|1078.2|1079|1078.6|1078.6|1078.2|0
1637583470000|2021-11-22 12:17:50|1078.8||1078.8||1078.8||1078.8||0
1637583480000|2021-11-22 12:18:00|1078.6|1078|1078.2|1077.8|1078.6|1078|1078.2|1077.8|358
1637583500000|2021-11-22 12:18:20|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1077.8|1077.4|862
1637583510000|2021-11-22 12:18:30|1078|1077.6|1078.2|1077.6|1078.2|1077.6|1078|1077.6|300
1637583520000|2021-11-22 12:18:40|1078|1077.4|1077.8|1077.4|1078|1077.4|1077.8|1077.4|500
1637583530000|2021-11-22 12:18:50|1077.6|1077.6|1078|1077.4|1078|1077.6|1077.6|1077.4|628
1637583540000|2021-11-22 12:19:00|1077.8|1078|1077.8|1077.4|1078.2|1078|1077.8|1077.4|14500
1637583560000|2021-11-22 12:19:20|1078||1078||1078||1078||0
1637583570000|2021-11-22 12:19:30|1077.8||1077.6||1077.8||1077.6||0
1637583600000|2021-11-22 12:20:00|1077.4|1077.2|1078|1077.6|1078|1077.6|1077.4|1077.2|2728
1637583610000|2021-11-22 12:20:10|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.8|1077.4|11
1637583620000|2021-11-22 12:20:20|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077.2|1614
1637583630000|2021-11-22 12:20:30|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.6|1077.4|888
1637583640000|2021-11-22 12:20:40|1077.6|1077.2|1077.8|1077.2|1077.8|1077.2|1077.6|1077.2|0
1637583650000|2021-11-22 12:20:50|1078|1077.4|1079|1078.8|1079|1078.8|1078|1077.4|2012
1637583660000|2021-11-22 12:21:00|1079.2|1079|1079.6|1079|1079.6|1079.2|1079.2|1079|919
1637583670000|2021-11-22 12:21:10||1079.2||1079.2||1079.2||1079.2|0
1637583680000|2021-11-22 12:21:20|1079.8|1079.4|1079.8|1079.4|1080|1079.8|1079.4|1079.2|12251
1637583690000|2021-11-22 12:21:30|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.2|127
1637583720000|2021-11-22 12:22:00|1080|1079.6|1080|1079.6|1080.2|1079.8|1079.8|1079.6|500
1637583730000|2021-11-22 12:22:10|1079.8|1079.8|1079.8|1079.4|1080|1079.8|1079.6|1079|3279
1637583740000|2021-11-22 12:22:20|1079.6|1079.2|1079.2|1078.8|1079.6|1079.2|1079.2|1078.8|0
1637583750000|2021-11-22 12:22:30|1079|1078.6|1079.4|1079|1079.4|1079|1078.8|1078.4|622
1637583760000|2021-11-22 12:22:40|1079.2||1079.4||1079.4||1079.2||406
1637583770000|2021-11-22 12:22:50|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.8|1078.4|421
1637583780000|2021-11-22 12:23:00|1078.6|1078.2|1078.6|1078.2|1078.8|1078.2|1078.4|1078.2|500
1637583790000|2021-11-22 12:23:10|1078.4|1078|1078|1077.6|1078.4|1078|1077.8|1077.4|1770
1637583800000|2021-11-22 12:23:20|1078.2||1077.8||1078.2||1077.8||0
1637583810000|2021-11-22 12:23:30|1077.6|1077.4|1077.6|1077.4|1077.8|1077.4|1077.4|1077.2|373
1637583820000|2021-11-22 12:23:40|1077.8|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|18
1637583830000|2021-11-22 12:23:50|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.6|96
1637583840000|2021-11-22 12:24:00|1078.4|1078|1078.6|1078.2|1078.8|1078.4|1078.4|1077.8|857
1637583850000|2021-11-22 12:24:10|1078.8|1078|1078.4|1078|1078.8|1078|1078.2|1078|13
1637583860000|2021-11-22 12:24:20|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1637583870000|2021-11-22 12:24:30|1078.6|1078.2|1077.8|1077.6|1078.8|1078.2|1077.8|1077.6|9691
1637583880000|2021-11-22 12:24:40|1078|1077.8|1078.2|1077.8|1078.4|1078|1078|1077.8|343
1637583890000|2021-11-22 12:24:50|1078|1077.6|1077.6|1077.2|1078.2|1077.8|1077.4|1077.2|3432
1637583900000|2021-11-22 12:25:00|1077.8|1077.4|1077.8|1077.6|1078|1077.6|1077.6|1077.2|1410
1637583910000|2021-11-22 12:25:10|1078|1077.4|1078|1077.6|1078|1077.6|1078|1077.2|321
1637583920000|2021-11-22 12:25:20|1077.8|1077.4|1078.2|1077.8|1078.4|1078|1077.8|1077.4|0
1637583930000|2021-11-22 12:25:30|1078|1077.6|1077.6|1077.2|1078.2|1077.6|1077.6|1077.2|1550
1637583940000|2021-11-22 12:25:40|1077.4||1077.6||1077.6||1077.4||0
1637583950000|2021-11-22 12:25:50|1077.4||1077.6||1077.6||1077.4||209
1637583960000|2021-11-22 12:26:00|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|1061
1637583970000|2021-11-22 12:26:10|1078.2|1077.8|1078.2|1077.6|1078.2|1077.8|1078|1077.6|0
1637583980000|2021-11-22 12:26:20|1078.4|1077.8|1078.4|1078|1078.4|1078|1078.2|1077.8|0
1637583990000|2021-11-22 12:26:30|1078.2|1077.8|1078|1077.6|1078.4|1078|1078|1077.6|1403
1637584000000|2021-11-22 12:26:40|1078.2|1077.4|1078.4|1078|1078.4|1078|1077.8|1077.4|2549
1637584010000|2021-11-22 12:26:50|1078.6||1078.6||1078.6||1078.6||0
1637584020000|2021-11-22 12:27:00|1078.4|1078.2|1077.8|1077.6|1078.4|1078.2|1077.8|1077.4|10604
1637584030000|2021-11-22 12:27:10|1077.6|1077.4|1078.2|1077.8|1078.2|1077.8|1077.6|1077.2|6085
1637584040000|2021-11-22 12:27:20|1078.4|1078|1078.4|1077.8|1078.4|1078.2|1078.2|1077.8|0
1637584050000|2021-11-22 12:27:30|1078.2|1078|1078.2|1078|1078.4|1078|1078.2|1078|0
1637584060000|2021-11-22 12:27:40|1078|1077.8|1078|1077.8|1078.4|1078|1077.8|1077.4|3866
1637584070000|2021-11-22 12:27:50|1078.2|1077.6|1078.8|1078.4|1078.8|1078.4|1078.2|1077.6|1399
1637584080000|2021-11-22 12:28:00|1079|1078.6|1078.6|1078.2|1079|1078.6|1078.4|1078.2|846
1637584090000|2021-11-22 12:28:10||1078.4||1078.4||1078.4||1078.2|0
1637584100000|2021-11-22 12:28:20||1078.2||1078.4||1078.4||1078.2|0
1637584110000|2021-11-22 12:28:30|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.4|1078|292
1637584120000|2021-11-22 12:28:40|1078.6|1078.2|1078.6|1078.2|1078.6|1078.4|1078.6|1078.2|204
1637584130000|2021-11-22 12:28:50|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.2|1078|675
1637584140000|2021-11-22 12:29:00|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|5000
1637584160000|2021-11-22 12:29:20|1078.2|1077.8|1078.8|1078.2|1078.8|1078.4|1078|1077.6|2519
1637584170000|2021-11-22 12:29:30|1079|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1637584180000|2021-11-22 12:29:40|1078.8|1078.4|1078.6|1078.4|1078.8|1078.6|1078.6|1078.4|0
1637584190000|2021-11-22 12:29:50|1078.8|1078.2|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|592
1637584200000|2021-11-22 12:30:00|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1637584210000|2021-11-22 12:30:10|1078.8|1078.4|1079.2|1078.6|1079.2|1078.6|1078.8|1078.4|1
1637584220000|2021-11-22 12:30:20|1079.4|1078.8|1079.8|1079.2|1079.8|1079.4|1079.4|1078.8|0
1637584230000|2021-11-22 12:30:30|1080|1079.4|1080.4|1080|1080.4|1080|1080|1079.4|0
1637584240000|2021-11-22 12:30:40|1080.2|1079.8|1080.2|1079.8|1080.4|1079.8|1080.2|1079.8|760
1637584250000|2021-11-22 12:30:50|1080.4|1080|1080.4|1080|1080.4|1080.2|1080.2|1080|307
1637584260000|2021-11-22 12:31:00|1080.2|1080.2|1080.4|1080|1080.4|1080.2|1080.2|1079.8|343
1637584270000|2021-11-22 12:31:10|1080.2|1079.8|1080|1079.8|1080.2|1079.8|1080|1079.8|686
1637584280000|2021-11-22 12:31:20|1080.2||1080.2||1080.2||1080.2||604
1637584290000|2021-11-22 12:31:30|1080|1080|1080.2|1079.8|1080.2|1080|1080|1079.8|500
1637584310000|2021-11-22 12:31:50|1080|1079.6|1079.6|1079.2|1080|1079.6|1079.4|1079|4518
1637584320000|2021-11-22 12:32:00|1079.4|1079|1079.2|1078.8|1079.4|1079|1079|1078.8|5444
1637584330000|2021-11-22 12:32:10|1079.4||1079.4||1079.4||1079.4||0
1637584340000|2021-11-22 12:32:20|1079.6|1079|1080|1079.6|1080|1079.6|1079.6|1079|228
1637584350000|2021-11-22 12:32:30|1079.8|1079.4|1080.4|1080|1080.4|1080|1079.8|1079.4|1835
1637584360000|2021-11-22 12:32:40|1080.2|1079.8|1080.4|1079.8|1080.6|1080.2|1080|1079.6|612
1637584370000|2021-11-22 12:32:50|1080.2|1080|1080.4|1079.8|1080.4|1080|1080.2|1079.8|0
1637584390000|2021-11-22 12:33:10|1080.2|1079.6|1080|1079.4|1080.2|1079.6|1079.6|1079.2|0
1637584400000|2021-11-22 12:33:20|1079.8|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.4|0
1637584410000|2021-11-22 12:33:30|1079.6||1079.6||1079.8||1079.6||0
1637584430000|2021-11-22 12:33:50|||||||||100
1637584440000|2021-11-22 12:34:00|1079.8|1079.6|1080.2|1079.6|1080.4|1080|1079.8|1079.6|1196
1637584450000|2021-11-22 12:34:10|1080|1079.8|1080.4|1079.8|1080.4|1080|1080|1079.8|500
1637584460000|2021-11-22 12:34:20|1080.2|1080|1080|1079.6|1080.2|1080|1080|1079.6|0
1637584470000|2021-11-22 12:34:30|1080.2|1079.8|1080.2|1080|1080.4|1080|1080|1079.8|0
1637584490000|2021-11-22 12:34:50|1080|1079.8|1080.2|1079.8|1080.6|1080.2|1079.8|1079.4|14961
1637584500000|2021-11-22 12:35:00|1080|1079.6|1079.8|1079.4|1080.2|1079.6|1079.8|1079.4|992
1637584510000|2021-11-22 12:35:10|1080|1079.6|1079.8|1079.4|1080|1079.8|1079.6|1079.4|1227
1637584520000|2021-11-22 12:35:20|1079.6||1079.8||1079.8||1079.6||0
1637584530000|2021-11-22 12:35:30|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079.2|355
1637584550000|2021-11-22 12:35:50|1079.8|1079.4|1079.6|1079.2|1079.8|1079.6|1079.6|1079.2|1167
1637584570000|2021-11-22 12:36:10|1079.4||1079.6||1079.6||1079.4||1077
1637584580000|2021-11-22 12:36:20|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|0
1637584590000|2021-11-22 12:36:30|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|0
1637584600000|2021-11-22 12:36:40|1079.8||1079.6||1079.8||1079.6||0
1637584610000|2021-11-22 12:36:50|1079.8||1079.6||1079.8||1079.4||1000
1637584620000|2021-11-22 12:37:00|1079.2|1079|1080|1079.6|1080.2|1079.8|1079.2|1078.8|920
1637584630000|2021-11-22 12:37:10|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.6|1079.2|1186
1637584640000|2021-11-22 12:37:20|1079.6|1079.2|1079.4|1079.2|1079.6|1079.2|1079.4|1079|552
1637584650000|2021-11-22 12:37:30|1079.6|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1637584660000|2021-11-22 12:37:40|1079.8||1079.6||1079.8||1079.4||0
1637584670000|2021-11-22 12:37:50|1079.4|1079|1079.6|1079.4|1079.6|1079.4|1079.2|1078.8|355
1637584680000|2021-11-22 12:38:00|1079.4|1079.2|1079.6|1079|1079.6|1079.2|1079.4|1079|0
1637584690000|2021-11-22 12:38:10|1079.4|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|413
1637584700000|2021-11-22 12:38:20|1079.2||1079.4||1079.6||1079.2||2
1637584710000|2021-11-22 12:38:30|1079.2||1079.2||1079.2||1079.2||0
1637584720000|2021-11-22 12:38:40|1079|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|850
1637584740000|2021-11-22 12:39:00|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.6|1078.4|2867
1637584750000|2021-11-22 12:39:10|1078.6||1078.8||1078.8||1078.6||0
1637584760000|2021-11-22 12:39:20||1078.6||1078.4||1078.6||1078.4|500
1637584770000|2021-11-22 12:39:30|1079|1078.6|1078.8|1078.6|1079|1078.6|1078.8|1078.6|0
1637584780000|2021-11-22 12:39:40|1078.6|1078.4|1075.8|1075.4|1078.6|1078.4|1075.4|1075|115625
1637584790000|2021-11-22 12:39:50|1075.6|1075.6|1075.6|1075.4|1076.2|1075.6|1075.6|1075.4|2444
1637584800000|2021-11-22 12:40:00|1075.4|1075.2|1076.2|1075.8|1076.8|1076.4|1075.4|1075|8258
1637584810000|2021-11-22 12:40:10|1076|1075.6|1076.2|1076|1076.6|1076.2|1076|1075.6|0
1637584820000|2021-11-22 12:40:20|1076.6|1076.4|1076|1075.6|1076.6|1076.4|1075.6|1075.4|43753
1637584830000|2021-11-22 12:40:30|1076.2|1075.8|1076.6|1076.2|1076.6|1076.2|1076.2|1075.8|0
1637584840000|2021-11-22 12:40:40|1076.4|1076|1076.8|1076.4|1076.8|1076.4|1076.2|1075.8|686
1637584850000|2021-11-22 12:40:50|1076.6|1076.2|1076.8|1076.2|1076.8|1076.2|1076.6|1076.2|0
1637584860000|2021-11-22 12:41:00|1077|1076.4|1076.4|1076.2|1077|1076.6|1076.4|1076.2|1196
1637584870000|2021-11-22 12:41:10|1076.6|1076.6|1076.6|1076.2|1076.8|1076.6|1076.4|1076.2|19554
1637584880000|2021-11-22 12:41:20|1076.4|1076|1076.2|1075.8|1076.4|1076|1076|1075.6|26777
1637584900000|2021-11-22 12:41:40|1076.4|1076|1076.4|1076.2|1076.6|1076.2|1076.4|1076|5825
1637584910000|2021-11-22 12:41:50|1076.6|1076.4|1076.8|1076.2|1077.2|1076.8|1076.6|1076.2|10490
1637584920000|2021-11-22 12:42:00||1076.4||1076.4||1076.6||1076.4|0
1637584940000|2021-11-22 12:42:20|1077|1076.6|1077.2|1076.8|1077.4|1077|1077|1076.6|2898
1637584950000|2021-11-22 12:42:30|1077.4|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|461
1637584960000|2021-11-22 12:42:40|1077.4|1077|1077.4|1077|1077.4|1077.2|1077|1076.6|408
1637584970000|2021-11-22 12:42:50|1077.6|1077.2|1077.4|1076.8|1077.6|1077.2|1077.4|1076.8|0
1637584980000|2021-11-22 12:43:00|1077.2|1076.6|1077|1076.8|1077.2|1076.8|1077|1076.6|0
1637584990000|2021-11-22 12:43:10|1077.2|1077|1076.8|1076.4|1077.2|1077|1076.8|1076.4|600
1637585000000|2021-11-22 12:43:20|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1637585010000|2021-11-22 12:43:30|1076.6|1076.2|1076.4|1076.2|1076.6|1076.2|1076.4|1076|1267
1637585020000|2021-11-22 12:43:40|1076.6|1076.4|1076.4|1076.2|1077|1076.6|1076.4|1076.2|384
1637585030000|2021-11-22 12:43:50|1076.2|1076|1076.2|1075.8|1076.2|1076|1076.2|1075.8|822
1637585040000|2021-11-22 12:44:00|1076|1076|1075.8|1075.4|1076|1076|1075.8|1075.4|4423
1637585060000|2021-11-22 12:44:20|1075.6||1075.6||1075.8||1075.6||371
1637585090000|2021-11-22 12:44:50|1075.8|1075.6|1076.4|1076|1076.4|1076|1075.8|1075.6|684
1637585100000|2021-11-22 12:45:00|1076.6|1076.2|1077.2|1076.6|1077.2|1076.6|1076.4|1076.2|500
1637585110000|2021-11-22 12:45:10|1077|1076.8|1077.2|1076.6|1077.2|1076.8|1076.8|1076.4|2376
1637585120000|2021-11-22 12:45:20|1077|1076.4|1076.4|1076.2|1077.2|1076.4|1076.4|1076|0
1637585130000|2021-11-22 12:45:30|1076.2|1076|1076.2|1075.6|1076.2|1076.2|1076|1075.6|1686
1637585140000|2021-11-22 12:45:40|1076|1075.8|1076.4|1076|1076.4|1076|1076|1075.8|0
1637585150000|2021-11-22 12:45:50|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1076|1839
1637585160000|2021-11-22 12:46:00|1076.2|1075.8|1076.4|1076|1076.4|1076.2|1076.2|1075.8|500
1637585180000|2021-11-22 12:46:20|1076.6|1076.2|1076.4|1076.2|1076.6|1076.4|1076.4|1076.2|2621
1637585190000|2021-11-22 12:46:30|1076.2|1076|1076.4|1076.2|1076.4|1076.2|1076.2|1076|1120
1637585210000|2021-11-22 12:46:50|1076.2|1076|1076|1075.8|1076.6|1076|1076|1075.6|141
1637585220000|2021-11-22 12:47:00|1076.2|1076|1076.2|1075.8|1076.6|1076.2|1076.2|1075.8|408
1637585230000|2021-11-22 12:47:10|1076.4||1076.4||1076.4||1076.2||0
1637585240000|2021-11-22 12:47:20|1076.2|1075.6|1076|1075.8|1076.2|1075.8|1076|1075.6|0
1637585250000|2021-11-22 12:47:30|1075.8|1075.6|1075.8|1075.6|1076|1075.8|1075.6|1075.2|962
1637585260000|2021-11-22 12:47:40|1076|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.8|935
1637585280000|2021-11-22 12:48:00|1076||1076.2||1076.2||1076||0
1637585300000|2021-11-22 12:48:20|1076|1075.6|1075.6|1075.2|1076|1075.6|1075.4|1075|62
1637585310000|2021-11-22 12:48:30|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1637585320000|2021-11-22 12:48:40|1075.6||1075.6||1075.6||1075.6||0
1637585330000|2021-11-22 12:48:50|1075.8||1075.6||1075.8||1075.6||0
1637585340000|2021-11-22 12:49:00|1075.8|1075.2|1075.4|1075.2|1075.8|1075.2|1075.4|1075|1938
1637585350000|2021-11-22 12:49:10|1075.6|1075|1075.4|1075|1075.8|1075.6|1074.6|1074.2|30703
1637585360000|2021-11-22 12:49:20|1075.2|1074.8|1075|1074.6|1075.4|1074.8|1075|1074.6|113
1637585370000|2021-11-22 12:49:30|1074.8||1075||1075||1074.8||0
1637585380000|2021-11-22 12:49:40|1075.2||1075.2||1075.2||1075.2||0
1637585390000|2021-11-22 12:49:50|1075|1074.8|1075.2|1074.6|1075.4|1075|1075|1074.6|2802
1637585400000|2021-11-22 12:50:00|1075|1074.8|1075.4|1074.8|1075.4|1075.2|1075|1074.8|1286
1637585410000|2021-11-22 12:50:10|1075.2|1075|1075.4|1075|1075.4|1075|1075.2|1074.8|500
1637585420000|2021-11-22 12:50:20|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|245
1637585430000|2021-11-22 12:50:30|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|0
1637585440000|2021-11-22 12:50:40|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|470
1637585460000|2021-11-22 12:51:00|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|289
1637585470000|2021-11-22 12:51:10|1074.8|1074.8|1074.6|1074.2|1074.8|1074.8|1074.6|1074.2|2100
1637585480000|2021-11-22 12:51:20|1074.8|1074.4|1075.4|1075|1075.4|1075|1074.6|1074.4|3395
1637585490000|2021-11-22 12:51:30|1075.2|1074.8|1075.4|1074.8|1075.4|1074.8|1075.2|1074.8|550
1637585500000|2021-11-22 12:51:40|1075.2||1075.2||1075.2||1075||108
1637585510000|2021-11-22 12:51:50|1075|1074.6|1075|1074.8|1075|1074.8|1075|1074.6|0
1637585520000|2021-11-22 12:52:00|1074.8|1074.6|1075|1074.8|1075.2|1074.8|1074.8|1074.4|2186
1637585530000|2021-11-22 12:52:10|1074.8|1074.6|1074.6|1074.4|1075|1074.6|1074.6|1074.2|4814
1637585540000|2021-11-22 12:52:20|1074.4|1074.2|1074.6|1074.2|1074.6|1074.4|1074.4|1074|380
1637585550000|2021-11-22 12:52:30|1074.4|1074|1072.6|1072.4|1074.4|1074.2|1072.6|1072.2|65547
1637585560000|2021-11-22 12:52:40|1072.4|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072.2|343
1637585570000|2021-11-22 12:52:50|1072.4|1072|1072.8|1072.4|1073|1072.6|1072.4|1072|13872
1637585580000|2021-11-22 12:53:00|1072.6|1072.2|1073.6|1073.2|1073.8|1073.6|1072.6|1072|3440
1637585590000|2021-11-22 12:53:10|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.4|0
1637585600000|2021-11-22 12:53:20|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.6|1073.4|1969
1637585610000|2021-11-22 12:53:30|1074|1073.6|1074|1073.6|1074|1073.6|1073.6|1073.4|1779
1637585620000|2021-11-22 12:53:40|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.4|1073.2|3074
1637585630000|2021-11-22 12:53:50|1073.4||1073.6||1073.6||1073.4||0
1637585640000|2021-11-22 12:54:00|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.4|1073.2|3659
1637585650000|2021-11-22 12:54:10|1073.4|1073.4|1073.8|1073.4|1073.8|1073.4|1073.4|1073.2|453
1637585670000|2021-11-22 12:54:30|1073.6||1073.8||1073.8||1073.6||500
1637585690000|2021-11-22 12:54:50|1074|1073.6|1074|1073.8|1074.2|1074|1073.8|1073.4|2679
1637585700000|2021-11-22 12:55:00|1074.2|1073.6|1074|1073.6|1074.2|1073.6|1073.8|1073.4|1699
1637585710000|2021-11-22 12:55:10||1073.8||1073.6||1073.8||1073.6|0
1637585720000|2021-11-22 12:55:20|1073.8|1073.8|1073.2|1072.8|1073.8|1073.8|1073|1072.6|5614
1637585730000|2021-11-22 12:55:30|||||||||50
1637585740000|2021-11-22 12:55:40|1073.6|1073|1073|1072.6|1073.6|1073.2|1073|1072.6|10861
1637585750000|2021-11-22 12:55:50|1072.8||1072.8||1072.8||1072.8||0
1637585760000|2021-11-22 12:56:00|1073|1072.8|1073.6|1073|1073.6|1073.2|1073|1072.8|1844
1637585780000|2021-11-22 12:56:20|1073.4|1072.8|1073.6|1073.4|1073.8|1073.4|1073.2|1072.8|708
1637585790000|2021-11-22 12:56:30|1073.8||1073.8||1073.8||1073.8||0
1637585800000|2021-11-22 12:56:40|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073.2|1072.8|2492
1637585810000|2021-11-22 12:56:50|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|0
1637585820000|2021-11-22 12:57:00|1073.4|1073|1073.2|1072.6|1073.4|1073|1073.2|1072.6|1767
1637585830000|2021-11-22 12:57:10|1073|1072.8|1073.4|1073|1073.4|1073|1073|1072.6|0
1637585840000|2021-11-22 12:57:20|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|654
1637585850000|2021-11-22 12:57:30|1073.6||1073.6||1073.6||1073.6||0
1637585860000|2021-11-22 12:57:40||1073.2||1073.4||1073.4||1073.2|0
1637585870000|2021-11-22 12:57:50||1073.2||1073.2||1073.2||1073.2|0
1637585880000|2021-11-22 12:58:00|1073.8|1073.4|1074|1073.6|1074|1073.8|1073.8|1073.4|1420
1637585890000|2021-11-22 12:58:10|1074.2|1073.8|1074.4|1074|1074.4|1074|1074.2|1073.8|278
1637585900000|2021-11-22 12:58:20|1074.2||1074.4||1074.4||1074.2||65
1637585920000|2021-11-22 12:58:40|1074.2||1074.2||1074.2||1074.2||416
1637585940000|2021-11-22 12:59:00|1074|1073.8|1074|1073.4|1074.2|1073.8|1073.8|1073.4|1859
1637585950000|2021-11-22 12:59:10|1073.8||1073.8||1073.8||1073.8||0
1637585960000|2021-11-22 12:59:20|1073.6||1073.8||1073.8||1073.6||1186
1637585970000|2021-11-22 12:59:30|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1074|1073.6|19
1637585980000|2021-11-22 12:59:40|1074.4|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|4600
1637585990000|2021-11-22 12:59:50|1074.4|1074|1074.4|1074|1074.4|1074|1074.4|1074|0
1637586000000|2021-11-22 13:00:00|1074.2|1073.8|1074.4|1074|1074.4|1074.2|1074.2|1073.8|1324
1637586010000|2021-11-22 13:00:10|1074.2|1074.2|1074.4|1074|1074.4|1074.2|1074.2|1073.6|2407
1637586020000|2021-11-22 13:00:20|1074.6|1074.2|1074.6|1074.4|1074.6|1074.4|1074.4|1074.2|0
1637586030000|2021-11-22 13:00:30|1074.8|1074.6|1074.2|1073.8|1075|1074.6|1074.2|1073.8|2116
1637586040000|2021-11-22 13:00:40|1074|1073.6|1073.8|1073.4|1074.2|1073.6|1073.8|1073.4|280
1637586050000|2021-11-22 13:00:50|1073.6|1073.2|1073.8|1073.4|1074.2|1073.8|1073.6|1073.2|1399
1637586060000|2021-11-22 13:01:00|1074||1073.6||1074||1073.6||344
1637586070000|2021-11-22 13:01:10|1073.8|1073.6|1074.2|1073.8|1074.2|1073.8|1073.8|1073.6|0
1637586080000|2021-11-22 13:01:20|1074.4|1074|1074.2|1073.8|1074.4|1074.2|1074.2|1073.8|500
1637586090000|2021-11-22 13:01:30|1074||1074.2||1074.2||1074||500
1637586100000|2021-11-22 13:01:40|1074.4|1074|1074.4|1074|1074.6|1074.2|1074.4|1074|833
1637586110000|2021-11-22 13:01:50|1074.6||1074.6||1074.6||1074.6||0
1637586120000|2021-11-22 13:02:00|1074.8|1074.2|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|0
1637586130000|2021-11-22 13:02:10|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.2|1073.8|484
1637586150000|2021-11-22 13:02:30|1074.2|1074.2|1075|1074.6|1075|1074.6|1074.2|1074.2|491
1637586160000|2021-11-22 13:02:40|1074.8||1074.8||1074.8||1074.8||0
1637586170000|2021-11-22 13:02:50|1074.6|1074.4|1074.6|1074.2|1074.6|1074.4|1074.6|1074.2|853
1637586180000|2021-11-22 13:03:00|1074.8|1074.4|1074.8|1074.6|1075.4|1075|1074.8|1074.4|10114
1637586190000|2021-11-22 13:03:10|1075|1074.8|1075.2|1074.8|1075.2|1074.8|1075|1074.6|250
1637586200000|2021-11-22 13:03:20|1075|1074.6|1075.2|1074.8|1075.2|1074.8|1075|1074.6|0
1637586210000|2021-11-22 13:03:30|1075|1075|1075.4|1075|1075.6|1075|1075|1074.8|256
1637586230000|2021-11-22 13:03:50|1075.2|1075.2|1075.4|1075|1075.6|1075.2|1075.2|1075|255
1637586240000|2021-11-22 13:04:00|1075.2||1075.2||1075.2||1075.2||0
1637586250000|2021-11-22 13:04:10|1075|1074.8|1075|1074.6|1075|1074.8|1075|1074.6|284
1637586260000|2021-11-22 13:04:20||1074.8||1074.6||1074.8||1074.6|0
1637586270000|2021-11-22 13:04:30|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|0
1637586280000|2021-11-22 13:04:40|1075|1075|1075|1074.8|1075.2|1075|1075|1074.8|125
1637586290000|2021-11-22 13:04:50|1075.2|1075|1075.2|1075|1075.2|1075|1075.2|1074.8|2904
1637586300000|2021-11-22 13:05:00|||||||||924
1637586310000|2021-11-22 13:05:10|1075|1074.8|1074.8|1074.6|1075|1074.8|1074.8|1074.6|426
1637586320000|2021-11-22 13:05:20|1075|1074.8|1075.2|1074.8|1075.2|1075|1075|1074.8|500
1637586340000|2021-11-22 13:05:40||1075||1074.8||1075||1074.8|2101
1637586350000|2021-11-22 13:05:50|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|3432
1637586360000|2021-11-22 13:06:00|1075|1074.6|1075|1074.8|1075.2|1074.8|1075|1074.6|874
1637586370000|2021-11-22 13:06:10|1075.2|1074.6|1075|1074.6|1075.2|1074.6|1075|1074.6|0
1637586380000|2021-11-22 13:06:20|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075.2|1074.6|1000
1637586390000|2021-11-22 13:06:30|1075||1075.2||1075.2||1075||0
1637586400000|2021-11-22 13:06:40|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|0
1637586410000|2021-11-22 13:06:50|1074.8|1074.8|1074.8|1074.6|1075|1074.8|1074.8|1074.6|23
1637586420000|2021-11-22 13:07:00|1075|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|1542
1637586430000|2021-11-22 13:07:10||1074.8||1074.8||1074.8||1074.8|0
1637586450000|2021-11-22 13:07:30|1074.8|1074.6|1074.6|1074.4|1074.8|1074.6|1074.6|1074.4|5300
1637586460000|2021-11-22 13:07:40|1074.8||1074.6||1074.8||1074.6||0
1637586470000|2021-11-22 13:07:50|1074.8||1074.6||1074.8||1074.6||0
1637586490000|2021-11-22 13:08:10|1074.4|1074.2|1074.6|1074.2|1074.6|1074.4|1074.4|1074.2|2252
1637586500000|2021-11-22 13:08:20|1074.8|1074.4|1074.6|1074.4|1074.8|1074.4|1074.6|1074.4|6461
1637586510000|2021-11-22 13:08:30|1074.8|1074.6|1075.2|1074.8|1075.2|1074.8|1074.8|1074.6|2113
1637586520000|2021-11-22 13:08:40|1075|1075|1075.2|1074.8|1075.2|1075|1075|1074.8|1899
1637586530000|2021-11-22 13:08:50|1075||1075||1075||1075||0
1637586540000|2021-11-22 13:09:00|1074.8|1074.6|1074.6|1074.2|1075|1074.6|1074.6|1074.2|367
1637586550000|2021-11-22 13:09:10|1074.4|1074|1074|1073.8|1074.6|1074.4|1074|1073.8|4090
1637586580000|2021-11-22 13:09:40|1074.2|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|2038
1637586590000|2021-11-22 13:09:50|1074|1074|1074.2|1073.8|1074.2|1074|1074|1073.8|0
1637586600000|2021-11-22 13:10:00|1074.4|1074|1074.4|1074|1074.4|1074.2|1074.2|1074|1354
1637586610000|2021-11-22 13:10:10|1074.2|1073.8|1074|1073.6|1074.2|1073.8|1073.8|1073.4|4148
1637586620000|2021-11-22 13:10:20|1073.8|1073.4|1073.4|1073|1074|1073.4|1073.4|1073|6587
1637586630000|2021-11-22 13:10:30|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|1706
1637586640000|2021-11-22 13:10:40|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|0
1637586650000|2021-11-22 13:10:50|1073.8|1073.4|1073.8|1073.4|1074|1073.6|1073.6|1073.4|4733
1637586660000|2021-11-22 13:11:00|1073.6||1073.8||1073.8||1073.6||416
1637586670000|2021-11-22 13:11:10|1074|1073.6|1073.4|1073|1074|1073.8|1073.4|1073|2956
1637586680000|2021-11-22 13:11:20|1073.2|1072.8|1073.2|1072.8|1073.2|1073|1072.6|1072.4|34973
1637586690000|2021-11-22 13:11:30|1073|1072.6|1072.8|1072.4|1073|1072.6|1072.6|1072.2|2753
1637586700000|2021-11-22 13:11:40|1072.6|1072.2|1072.6|1072.2|1072.6|1072.4|1072.4|1072|0
1637586710000|2021-11-22 13:11:50|1072.8||1072.6||1072.8||1072.6||0
1637586720000|2021-11-22 13:12:00|1072.4|1072.4|1072.8|1072.6|1072.8|1072.6|1072.4|1072.4|789
1637586740000|2021-11-22 13:12:20|1073|1072.8|1073|1072.6|1073.4|1073|1073|1072.6|1068
1637586750000|2021-11-22 13:12:30|1073.2|1072.8|1072.8|1072.6|1073.2|1072.8|1072.8|1072.6|3160
1637586760000|2021-11-22 13:12:40|1073|1072.8|1073.2|1073|1073.4|1073|1073|1072.8|1202
1637586770000|2021-11-22 13:12:50|1073|1072.8|1073.2|1072.8|1073.2|1073|1073|1072.6|9087
1637586800000|2021-11-22 13:13:20|1073||1073||1073||1073||275
1637586820000|2021-11-22 13:13:40||1072.6||1072.6||1072.6||1072.6|411
1637586840000|2021-11-22 13:14:00|1073.2|1072.8|1073.8|1073.4|1073.8|1073.4|1073|1072.8|2554
1637586850000|2021-11-22 13:14:10|1073.6||1073.6||1073.8||1073.6||0
1637586860000|2021-11-22 13:14:20|1073.8|1073.2|1073.6|1073.2|1073.8|1073.2|1073.4|1073.2|1368
1637586880000|2021-11-22 13:14:40|1073.4|1073|1073.2|1073|1073.4|1073|1073|1072.6|2
1637586890000|2021-11-22 13:14:50|1073.4|1072.8|1073|1072.6|1073.4|1073|1073|1072.6|0
1637586900000|2021-11-22 13:15:00|1073.2|1072.8|1073.6|1073.4|1073.8|1073.4|1073.2|1072.8|877
1637586910000|2021-11-22 13:15:10|1073.8|1073.6|1073.8|1073.6|1074|1073.6|1073.8|1073.4|1108
1637586920000|2021-11-22 13:15:20|1074||1074.2||1074.2||1074||342
1637586930000|2021-11-22 13:15:30|1074|1073.4|1073.4|1073|1074|1073.4|1073.4|1073|3429
1637586940000|2021-11-22 13:15:40|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073|0
1637586960000|2021-11-22 13:16:00|1073.4|1073|1073.4|1073|1073.4|1073.2|1073.2|1073|0
1637586970000|2021-11-22 13:16:10|1073.6|1073.2|1073.2|1073|1073.6|1073.2|1073.2|1073|1659
1637586980000|2021-11-22 13:16:20|1073|1072.8|1071.8|1071.4|1073|1072.8|1071.6|1071.4|26400
1637586990000|2021-11-22 13:16:30|1072|1071.6|1072.2|1071.8|1072.6|1072|1072|1071.6|4494
1637587000000|2021-11-22 13:16:40|1072||1072||1072||1072||0
1637587010000|2021-11-22 13:16:50|1071.8|1071.6|1071.2|1070.8|1071.8|1071.6|1071|1070.6|6865
1637587020000|2021-11-22 13:17:00|1071|1070.6|1070.8|1070.4|1071.2|1070.8|1070.6|1070.2|8129
1637587030000|2021-11-22 13:17:10|1070.6||1071||1071||1070.6||564
1637587040000|2021-11-22 13:17:20|1070.8|1070.6|1071|1070.6|1071|1070.8|1070.8|1070.6|0
1637587060000|2021-11-22 13:17:40|1071.2|1070.8|1071.4|1071.2|1071.4|1071.2|1071.2|1070.8|666
1637587070000|2021-11-22 13:17:50|1071.6|1071.4|1072|1071.6|1072|1071.6|1071.6|1071.2|1512
1637587080000|2021-11-22 13:18:00|1072.2|1071.8|1072.2|1071.8|1072.2|1072|1072.2|1071.8|930
1637587090000|2021-11-22 13:18:10|1072|1071.6|1072|1071.6|1072|1071.6|1071.8|1071.4|0
1637587100000|2021-11-22 13:18:20|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|1565
1637587110000|2021-11-22 13:18:30|1071.8||1071.6||1071.8||1071.6||0
1637587120000|2021-11-22 13:18:40|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|0
1637587130000|2021-11-22 13:18:50|1071.4|1071.2|1071.6|1071.2|1071.8|1071.4|1071.4|1071.2|2131
1637587140000|2021-11-22 13:19:00|1071.4|1071.4|1071.2|1071|1071.4|1071.4|1071.2|1071|214
1637587150000|2021-11-22 13:19:10|1071.4||1071.4||1071.6||1071.4||0
1637587160000|2021-11-22 13:19:20|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|0
1637587170000|2021-11-22 13:19:30|1071.4|1071.4|1072|1071.6|1072|1071.6|1071.4|1071.4|1580
1637587200000|2021-11-22 13:20:00|1072.2|1071.8|1072.2|1071.8|1072.4|1072|1072.2|1071.8|577
1637587210000|2021-11-22 13:20:10|1072|1071.6|1071.4|1071|1072|1071.6|1071.2|1071|7008
1637587220000|2021-11-22 13:20:20|1071.2|1070.8|1071.2|1070.8|1071.4|1071.2|1071.2|1070.8|2500
1637587240000|2021-11-22 13:20:40|1071|1070.6|1071|1070.6|1071|1070.8|1070.8|1070.6|1485
1637587250000|2021-11-22 13:20:50|1071.2|1070.8|1071.2|1070.8|1071.2|1071|1071|1070.8|1867
1637587270000|2021-11-22 13:21:10|1071|1071|1071|1070.8|1071.2|1071|1071|1070.8|893
1637587280000|2021-11-22 13:21:20|1070.8|1070.6|1071.2|1070.8|1071.2|1071|1070.8|1070.4|2256
1637587290000|2021-11-22 13:21:30|1071|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.6|0
1637587300000|2021-11-22 13:21:40|1071.2|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.8|2487
1637587310000|2021-11-22 13:21:50|1071.6|1071.2|1072.2|1071.8|1072.2|1071.8|1071.6|1071.2|448
1637587320000|2021-11-22 13:22:00|1072|1071.6|1072|1071.6|1072|1071.8|1071.8|1071.4|665
1637587330000|2021-11-22 13:22:10|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|0
1637587340000|2021-11-22 13:22:20|1071.8|1071.4|1072|1071.6|1072.2|1071.6|1071.8|1071.4|326
1637587350000|2021-11-22 13:22:30|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|1936
1637587360000|2021-11-22 13:22:40|1072|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.4|0
1637587370000|2021-11-22 13:22:50||1071.6||1071.4||1071.6||1071.4|0
1637587380000|2021-11-22 13:23:00|1071.6|1071.2|1071|1070.6|1071.6|1071.2|1071|1070.4|8615
1637587390000|2021-11-22 13:23:10|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|66
1637587400000|2021-11-22 13:23:20|1070.6|1070|1070.2|1069.8|1070.6|1070|1069.8|1069.4|82391
1637587410000|2021-11-22 13:23:30|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.6|0
1637587420000|2021-11-22 13:23:40|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.6|1069.2|2903
1637587450000|2021-11-22 13:24:10|1070.2|1069.8|1070.2|1069.8|1070.2|1070|1070|1069.8|887
1637587460000|2021-11-22 13:24:20|1070|1070|1070.8|1070.4|1070.8|1070.4|1070|1070|2002
1637587480000|2021-11-22 13:24:40|1071|1070.6|1071.2|1070.8|1071.2|1071|1071|1070.6|1798
1637587500000|2021-11-22 13:25:00|1071|1070.6|1070.4|1069.8|1071|1070.6|1070.4|1069.8|4393
1637587510000|2021-11-22 13:25:10|1070.6|1070|1070.6|1070.2|1070.6|1070.2|1070.6|1070|500
1637587520000|2021-11-22 13:25:20|1070.8|1070.4|1071.2|1070.8|1071.2|1070.8|1070.8|1070.4|2282
1637587530000|2021-11-22 13:25:30|1071|1070.6|1071.6|1071.2|1071.6|1071.2|1071|1070.6|1075
1637587540000|2021-11-22 13:25:40|1071.2|1071|1071.4|1071|1071.4|1071|1071|1070.8|5004
1637587550000|2021-11-22 13:25:50|1071.2|1070.8|1071.8|1071.4|1071.8|1071.4|1071|1070.6|2462
1637587560000|2021-11-22 13:26:00|1071.6|1071.2|1071.8|1071.2|1071.8|1071.2|1071.6|1071.2|0
1637587570000|2021-11-22 13:26:10|1071.6||1071.6||1071.6||1071.6||0
1637587580000|2021-11-22 13:26:20|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.2|1070.8|7093
1637587590000|2021-11-22 13:26:30|1071.8|1071.4|1071.8|1071.4|1071.8|1071.6|1071.8|1071.4|500
1637587600000|2021-11-22 13:26:40|1072|1071.6|1072|1071.8|1072|1071.8|1071.8|1071.6|2469
1637587610000|2021-11-22 13:26:50|1072.2||1072.4||1072.4||1072.2||5633
1637587620000|2021-11-22 13:27:00|1072.2|1072|1072|1071.8|1072.2|1072.2|1071.8|1071.6|203
1637587630000|2021-11-22 13:27:10|1071.8|1071.6|1072|1071.4|1072|1071.6|1071.8|1071.2|0
1637587640000|2021-11-22 13:27:20|1071.8||1071.8||1072||1071.8||0
1637587650000|2021-11-22 13:27:30|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|843
1637587660000|2021-11-22 13:27:40|1072|1071.6|1072|1071.6|1072|1071.8|1071.8|1071.6|500
1637587670000|2021-11-22 13:27:50|1071.8|1071.8|1072|1071.6|1072|1071.8|1071.8|1071.6|45
1637587680000|2021-11-22 13:28:00||1071.8||1071.8||1071.8||1071.8|0
1637587710000|2021-11-22 13:28:30|1072.2|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|1501
1637587730000|2021-11-22 13:28:50|1072.4|1072|1072.4|1072.2|1072.4|1072.2|1072.4|1072|0
1637587740000|2021-11-22 13:29:00|1072.2|1072|1072.4|1072.2|1072.4|1072.2|1072.2|1072|1729
1637587750000|2021-11-22 13:29:10||1072||1072||1072.2||1072|0
1637587760000|2021-11-22 13:29:20||1072.2||1072||1072.2||1072|0
1637587770000|2021-11-22 13:29:30|1072.2|1071.8|1071.8|1071.4|1072.4|1071.8|1071.8|1071.4|3276
1637587780000|2021-11-22 13:29:40|1072|1071.6|1072|1071.6|1072|1071.8|1072|1071.6|535
1637587790000|2021-11-22 13:29:50|1072.2|1071.8|1072.4|1072|1072.4|1072.2|1072.2|1071.8|1168
1637587800000|2021-11-22 13:30:00||1072.2||1072.2||1072.2||1072.2|0
1637587810000|2021-11-22 13:30:10|1072.6|1072.4|1073.2|1072.8|1073.2|1072.8|1072.6|1072.4|6726
1637587820000|2021-11-22 13:30:20||1073||1073||1073||1073|0
1637587830000|2021-11-22 13:30:30|1073.4|1072.8|1073.8|1073|1074|1073.4|1073.4|1072.8|13856
1637587840000|2021-11-22 13:30:40||1073.2||1073.2||1073.4||1073.2|0
1637587850000|2021-11-22 13:30:50|1073.6||1073.6||1073.6||1073.4||0
1637587870000|2021-11-22 13:31:10|1073.8|1073.4|1073.8|1073.4|1073.8|1073.6|1073.2|1073|12857
1637587880000|2021-11-22 13:31:20|1073.6|1073.2|1074|1073.8|1074.4|1074|1073.6|1073|6261
1637587890000|2021-11-22 13:31:30|1073.8|1073.6|1074|1073.4|1074|1073.6|1073.8|1073.4|577
1637587900000|2021-11-22 13:31:40|1074.2|1073.6|1074.2|1073.6|1074.6|1074.2|1074|1073.6|9717
1637587910000|2021-11-22 13:31:50|1074||1074.2||1074.2||1074||0
1637587920000|2021-11-22 13:32:00|1074.4|1073.8|1075|1074.4|1075.2|1074.8|1074.4|1073.8|7355
1637587930000|2021-11-22 13:32:10|1075.2|1074.6|1075.2|1074.8|1075.2|1074.8|1075|1074.4|0
1637587940000|2021-11-22 13:32:20|1075||1075.2||1075.2||1075||0
1637587950000|2021-11-22 13:32:30|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1075|0
1637587960000|2021-11-22 13:32:40|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075|1074.8|2774
1637587970000|2021-11-22 13:32:50|1075|1074.6|1074.8|1074.4|1075.2|1074.6|1074.6|1074.4|1427
1637587980000|2021-11-22 13:33:00|1075|1074.8|1075|1074.8|1075|1074.8|1075|1074.8|1073
1637587990000|2021-11-22 13:33:10||1074.6||1074.6||1074.6||1074.6|200
1637588000000|2021-11-22 13:33:20|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1075.2|1074.8|2325
1637588010000|2021-11-22 13:33:30|1075|1075|1075.6|1075.2|1075.6|1075.2|1075|1075|0
1637588020000|2021-11-22 13:33:40|1075.8|1075.4|1075.4|1075.2|1075.8|1075.4|1075.4|1075.2|1695
1637588030000|2021-11-22 13:33:50|1075.6|1075|1075.4|1075.2|1075.6|1075.2|1075.4|1075|0
1637588040000|2021-11-22 13:34:00||1075||1075.2||1075.2||1075|0
1637588050000|2021-11-22 13:34:10|1075.2|1075|1075|1074.6|1075.4|1075|1075|1074.6|2000
1637588060000|2021-11-22 13:34:20|1074.8|1074.8|1075|1074.6|1075|1074.8|1074.8|1074.6|62
1637588080000|2021-11-22 13:34:40|1074.8|1074.4|1074.8|1074.4|1075.2|1074.8|1074.6|1074.2|1104
1637588090000|2021-11-22 13:34:50|1074.6|1074.2|1074.8|1074.2|1074.8|1074.2|1074.6|1074.2|0
1637588100000|2021-11-22 13:35:00|1075|1074.4|1074.8|1074.4|1075|1074.6|1074.6|1074.4|928
1637588110000|2021-11-22 13:35:10|1074.6|1074.6|1075|1074.6|1075|1074.6|1074.6|1074.4|343
1637588120000|2021-11-22 13:35:20|1074.8|1074.4|1074.6|1074.4|1075|1074.6|1074.6|1074.4|10000
1637588130000|2021-11-22 13:35:30|1074.4|1074.2|1074.4|1074|1074.4|1074.2|1074.4|1074|456
1637588140000|2021-11-22 13:35:40|1074.2|1073.8|1074.2|1074|1074.2|1074|1074.2|1073.8|1870
1637588160000|2021-11-22 13:36:00|1074.4|1074.2|1074.4|1074|1074.6|1074.2|1074.2|1074|590
1637588170000|2021-11-22 13:36:10|1074.6|1074.2|1074.6|1074.4|1074.6|1074.4|1074.4|1074.2|510
1637588180000|2021-11-22 13:36:20|1074.8|1074.2|1074.6|1074.4|1074.8|1074.4|1074.6|1074.2|2359
1637588190000|2021-11-22 13:36:30|1074.4|1074.2|1074.6|1074.2|1074.6|1074.2|1074.2|1073.8|3980
1637588200000|2021-11-22 13:36:40|1074.8|1074.4|1074.4|1074|1074.8|1074.4|1074.2|1073.8|645
1637588210000|2021-11-22 13:36:50|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|0
1637588220000|2021-11-22 13:37:00|1074.4||1074.2||1074.4||1074.2||0
1637588240000|2021-11-22 13:37:20|1074||1074||1074||1074||0
1637588250000|2021-11-22 13:37:30|1073.8|1073.6|1073.6|1073.2|1073.8|1073.6|1073.4|1073|1836
1637588270000|2021-11-22 13:37:50|1073.8|1073.4|1073.6|1073.2|1074|1073.6|1073.6|1073.2|647
1637588290000|2021-11-22 13:38:10|1073.4||1073.4||1073.4||1073.4||0
1637588320000|2021-11-22 13:38:40|1073.2|1073|1072.8|1072.6|1073.2|1073|1072.8|1072.4|1912
1637588330000|2021-11-22 13:38:50||1072.4||1072.6||1072.6||1072.4|0
1637588340000|2021-11-22 13:39:00||1072.4||1072.4||1072.6||1072.2|0
1637588350000|2021-11-22 13:39:10||1072.6||1072.4||1072.6||1072.4|0
1637588360000|2021-11-22 13:39:20||1072.6||1072.6||1072.6||1072.6|0
1637588370000|2021-11-22 13:39:30|1073|1072.8|1073|1072.6|1073.2|1072.8|1073|1072.6|3724
1637588380000|2021-11-22 13:39:40|1072.8||1073||1073||1072.8||0
1637588390000|2021-11-22 13:39:50|1072.8||1072.8||1073||1072.8||1000
1637588400000|2021-11-22 13:40:00|1072.6|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|2789
1637588410000|2021-11-22 13:40:10|1072.6|1072.2|1072.4|1072|1072.6|1072.4|1072.4|1072|0
1637588420000|2021-11-22 13:40:20|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|1464
1637588430000|2021-11-22 13:40:30|1072.2|1071.8|1072.2|1072|1072.4|1072|1072.2|1071.8|1361
1637588440000|2021-11-22 13:40:40|1072.4|1072.2|1072.6|1072.4|1072.8|1072.6|1072.2|1072.2|1362
1637588450000|2021-11-22 13:40:50|1072.8|1072.6|1072.8|1072.4|1072.8|1072.6|1072.8|1072.4|0
1637588470000|2021-11-22 13:41:10|1073|1072.6|1073.8|1073.2|1073.8|1073.2|1073|1072.6|1953
1637588480000|2021-11-22 13:41:20|1073.6||1073.6||1073.6||1073.6||0
1637588490000|2021-11-22 13:41:30|1073.8|1073.4|1074|1073.4|1074.6|1074|1073.8|1073.4|2216
1637588500000|2021-11-22 13:41:40||1073.6||1073.6||1073.6||1073.4|0
1637588510000|2021-11-22 13:41:50|1074.2|1073.8|1073.8|1073.6|1074.2|1073.8|1073.8|1073.6|778
1637588520000|2021-11-22 13:42:00|||||||||500
1637588530000|2021-11-22 13:42:10|1074|1073.8|1074.2|1074|1074.4|1074|1074|1073.8|1965
1637588540000|2021-11-22 13:42:20|1074|1073.8|1074|1073.6|1074.6|1074.2|1074|1073.6|2975
1637588550000|2021-11-22 13:42:30||1073.4||1073.4||1073.6||1073.4|3350
1637588560000|2021-11-22 13:42:40|1073.8|1073.6|1073.8|1073.4|1073.8|1073.6|1073.6|1073.2|0
1637588570000|2021-11-22 13:42:50|1073.6||1073.6||1073.6||1073.6||0
1637588580000|2021-11-22 13:43:00|1073.8|1073.6|1074|1073.6|1074.2|1073.8|1073.8|1073.6|10
1637588590000|2021-11-22 13:43:10|1073.8|1073.4|1074|1073.4|1074|1073.6|1073.6|1073.2|2746
1637588610000|2021-11-22 13:43:30||1073.6||1073.6||1073.8||1073.6|0
1637588620000|2021-11-22 13:43:40|1073.8|1073.8|1074|1073.8|1074.2|1073.8|1073.8|1073.8|1407
1637588630000|2021-11-22 13:43:50|1073.8|1073.6|1074|1073.8|1074|1073.8|1073.8|1073.4|686
1637588640000|2021-11-22 13:44:00|1073.8|1073.6|1073.6|1073.2|1074|1073.6|1073.6|1073.2|1033
1637588650000|2021-11-22 13:44:10|1073.4|1073|1073.4|1073|1073.4|1073.2|1073.2|1072.8|0
1637588660000|2021-11-22 13:44:20|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1072.8|1072.6|3253
1637588670000|2021-11-22 13:44:30|1073.2|1072.8|1073.2|1072.8|1073.2|1073|1073|1072.8|771
1637588680000|2021-11-22 13:44:40||1073||1072.8||1073||1072.8|0
1637588690000|2021-11-22 13:44:50|1073|1072.6|1072.4|1072.2|1073.2|1072.6|1072.4|1072|3241
1637588700000|2021-11-22 13:45:00|1072.6|1072.4|1072.4|1072.2|1072.8|1072.4|1072.4|1072.2|13427
1637588710000|2021-11-22 13:45:10|1072.6|1072.4|1073.4|1073|1073.4|1073|1072.6|1072.4|3543
1637588720000|2021-11-22 13:45:20|1073.6|1073.2|1073.4|1073|1073.6|1073.4|1073.4|1073|4851
1637588730000|2021-11-22 13:45:30|1073.2|1073.2|1073.4|1073.2|1073.6|1073.2|1073.2|1073|1310
1637588740000|2021-11-22 13:45:40|1073.6|1073|1073.4|1073|1073.6|1073.2|1073.2|1072.8|5167
1637588750000|2021-11-22 13:45:50|1073.2|1072.8|1073.2|1072.6|1073.2|1072.8|1073|1072.6|0
1637588760000|2021-11-22 13:46:00|1073|1072.8|1073.4|1073|1073.4|1073|1073|1072.6|1600
1637588770000|2021-11-22 13:46:10|1073.2|1072.8|1073.2|1072.8|1073.4|1073|1073|1072.6|7319
1637588780000|2021-11-22 13:46:20|1073.4|1073|1073.4|1073|1073.6|1073.2|1073.4|1073|1931
1637588790000|2021-11-22 13:46:30|1073.6|1072.8|1073.4|1073|1073.6|1073|1073.4|1072.8|0
1637588800000|2021-11-22 13:46:40|1073.6|1073.4|1073.2|1072.8|1073.6|1073.4|1073.2|1072.8|3601
1637588810000|2021-11-22 13:46:50|1073|1072.6|1072.8|1072.6|1073|1072.6|1072.6|1072.4|9572
1637588820000|2021-11-22 13:47:00|1073|1072.8|1074|1073.8|1074|1073.8|1073|1072.8|3652
1637588830000|2021-11-22 13:47:10||1073.6||1073.8||1073.8||1073.6|343
1637588840000|2021-11-22 13:47:20|1074.2|1073.6|1073.6|1073.2|1074.2|1073.6|1073.4|1073.2|1683
1637588850000|2021-11-22 13:47:30|1073.8|1073|1073.6|1073.4|1073.8|1073.4|1073.6|1073|2426
1637588860000|2021-11-22 13:47:40||1073.2||1073.2||1073.4||1073.2|257
1637588870000|2021-11-22 13:47:50|1073.8|1073.4|1073.6|1073.2|1074|1073.6|1073.6|1073.2|0
1637588880000|2021-11-22 13:48:00|1073.8|1073.4|1074.4|1074|1074.4|1074.2|1073.8|1073.4|1840
1637588890000|2021-11-22 13:48:10|1074.6|1074.2|1074.6|1074.4|1074.6|1074.4|1074.6|1074.2|500
1637588900000|2021-11-22 13:48:20|1074.8|1074.6|1074.8|1074.2|1075|1074.6|1074.6|1074.2|14038
1637588910000|2021-11-22 13:48:30|1075|1074.4|1075.6|1075.2|1075.8|1075.2|1075|1074.4|1548
1637588920000|2021-11-22 13:48:40|1075.8|1075.4|1075.8|1075.4|1076|1075.6|1075.6|1075.2|3448
1637588930000|2021-11-22 13:48:50|1076||1075.8||1076||1075.6||0
1637588940000|2021-11-22 13:49:00|1075.6|1075.2|1075.6|1075.4|1076.6|1076.2|1075.6|1075.2|4244
1637588950000|2021-11-22 13:49:10||1075.2||1075.2||1075.4||1075.2|0
1637588960000|2021-11-22 13:49:20|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1637588970000|2021-11-22 13:49:30|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1075.2|1074.8|0
1637588990000|2021-11-22 13:49:50|1075.4|1075|1075.4|1075|1075.6|1075|1075.4|1075|575
1637589000000|2021-11-22 13:50:00|1075.6|1075.2|1076.2|1075.8|1076.2|1076|1075.6|1075.2|1555
1637589010000|2021-11-22 13:50:10|1076.4|1076|1076.2|1076|1076.4|1076|1076.2|1075.8|0
1637589020000|2021-11-22 13:50:20|1076.4|1076.2|1076.2|1075.8|1077|1076.6|1076|1075.8|2278
1637589030000|2021-11-22 13:50:30|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.6|1075.2|1848
1637589040000|2021-11-22 13:50:40|1075.6|1075.2|1075|1074.6|1075.6|1075.2|1075|1074.6|876
1637589050000|2021-11-22 13:50:50|1075.2|1074.8|1075|1074.6|1075.4|1075|1075|1074.6|0
1637589060000|2021-11-22 13:51:00|1075.2|1074.8|1075.8|1075.4|1075.8|1075.4|1075.2|1074.8|3282
1637589070000|2021-11-22 13:51:10|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1637589080000|2021-11-22 13:51:20|1075.6|1075.2|1075.8|1075.4|1076|1075.4|1075.6|1075.2|0
1637589090000|2021-11-22 13:51:30|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1074.8|1609
1637589100000|2021-11-22 13:51:40|1075.6|1075.2|1075.6|1075.2|1075.8|1075.2|1075.6|1075.2|0
1637589110000|2021-11-22 13:51:50|1075.4||1075.6||1075.6||1075.4||0
1637589120000|2021-11-22 13:52:00|1075.4|1075.4|1075.6|1075.4|1075.6|1075.4|1075.4|1075.2|451
1637589130000|2021-11-22 13:52:10|1075.8|1075.6|1075.8|1075.6|1076|1075.8|1075.6|1075.4|1649
1637589140000|2021-11-22 13:52:20|1076|1075.8|1076|1075.6|1076.4|1076|1076|1075.6|999
1637589150000|2021-11-22 13:52:30||1075.8||1075.8||1075.8||1075.8|0
1637589160000|2021-11-22 13:52:40||1075.6||1075.6||1075.8||1075.6|565
1637589170000|2021-11-22 13:52:50||1075.8||1075.6||1075.8||1075.6|0
1637589180000|2021-11-22 13:53:00|1075.8||1076||1076||1075.8||0
1637589190000|2021-11-22 13:53:10|1075.8||1076||1076||1075.8||0
1637589200000|2021-11-22 13:53:20|1076.2|1075.8|1076.2|1075.8|1076.4|1076|1076|1075.6|6979
1637589210000|2021-11-22 13:53:30|1076.4|1076|1076.4|1076.2|1076.8|1076.4|1076.4|1076|2021
1637589220000|2021-11-22 13:53:40|1076.6|1076.4|1076.6|1076.4|1076.6|1076.4|1076.6|1076.4|497
1637589230000|2021-11-22 13:53:50|1076.8|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.6|503
1637589240000|2021-11-22 13:54:00|1077.2|1076.8|1076.6|1076.2|1077.2|1076.8|1076.6|1076.2|4169
1637589250000|2021-11-22 13:54:10||1076.4||1076.2||1076.4||1076.2|0
1637589260000|2021-11-22 13:54:20|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.2|507
1637589270000|2021-11-22 13:54:30|1076.6|1076.2|1076.6|1076.4|1076.8|1076.4|1076.6|1076.2|483
1637589290000|2021-11-22 13:54:50|1076.4|1076.2|1076.4|1076|1076.8|1076.4|1076.4|1076|3388
1637589300000|2021-11-22 13:55:00|1076.6|1076.2|1076.6|1076.2|1076.8|1076.2|1076.6|1076.2|0
1637589310000|2021-11-22 13:55:10|1076.4|1076|1076.6|1076.2|1076.6|1076.2|1076.4|1076|1000
1637589330000|2021-11-22 13:55:30|1076.8|1076.4|1076.6|1076.4|1076.8|1076.4|1076.6|1076.2|40
1637589340000|2021-11-22 13:55:40|1076.8|1076.6|1076.8|1076.6|1077|1076.6|1076.8|1076.4|1331
1637589350000|2021-11-22 13:55:50|1077|1076.4|1076.6|1076.4|1077|1076.4|1076.6|1076.2|0
1637589360000|2021-11-22 13:56:00|1076.4|1076.2|1076.6|1076.4|1076.6|1076.4|1076.4|1076|182
1637589370000|2021-11-22 13:56:10|1076.8|1076.2|1076.8|1076.4|1077|1076.6|1076.8|1076.2|1070
1637589380000|2021-11-22 13:56:20|1077|1076.6|1077|1076.8|1077.2|1076.8|1076.8|1076.4|4381
1637589390000|2021-11-22 13:56:30|1077.2|1077|1077.2|1077|1077.4|1077|1077|1076.8|1656
1637589400000|2021-11-22 13:56:40|1077.4|1076.8|1077.8|1077.2|1077.8|1077.6|1077.4|1076.8|2981
1637589420000|2021-11-22 13:57:00|1078|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|2216
1637589430000|2021-11-22 13:57:10||1077.8||1077.8||1077.8||1077.8|0
1637589440000|2021-11-22 13:57:20|1077.8|1077.6|1078.2|1078|1078.4|1078|1077.8|1077.4|1842
1637589450000|2021-11-22 13:57:30|1078|1077.8|1077.4|1077.2|1078.2|1078|1077.4|1077.2|3533
1637589460000|2021-11-22 13:57:40|1077.2|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|759
1637589470000|2021-11-22 13:57:50|1077|1077|1077|1076.6|1077|1077|1077|1076.6|0
1637589480000|2021-11-22 13:58:00|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|10
1637589490000|2021-11-22 13:58:10|1077.2|1077.2|1077|1076.8|1077.2|1077.2|1077|1076.6|789
1637589500000|2021-11-22 13:58:20||1076.6||1076.6||1076.6||1076.6|0
1637589510000|2021-11-22 13:58:30|1076.8|1076.4|1076.8|1076.6|1076.8|1076.6|1076.6|1076.2|324
1637589530000|2021-11-22 13:58:50|1076.6|1076.4|1076.6|1076.4|1076.8|1076.4|1076.6|1076.4|1294
1637589540000|2021-11-22 13:59:00|1076.8|1076.6|1077|1076.6|1077|1076.8|1076.6|1076.6|2144
1637589550000|2021-11-22 13:59:10|1076.8||1077||1077||1076.8||67
1637589560000|2021-11-22 13:59:20|1076.8||1076.8||1076.8||1076.8||0
1637589570000|2021-11-22 13:59:30|1077|1076.4|1076.4|1076.2|1077|1076.4|1076.4|1076.2|440
1637589580000|2021-11-22 13:59:40|1076.6||1076.6||1076.6||1076.6||0
1637589590000|2021-11-22 13:59:50|1076.4||1076.4||1076.4||1076.4||0
1637589600000|2021-11-22 14:00:00|1076.6|1076|1080.4|1079.8|1081|1080.4|1076|1075.6|164837
1637589610000|2021-11-22 14:00:10|1080.6|1080|1081.8|1081.4|1082|1081.6|1080.2|1079.8|41317
1637589620000|2021-11-22 14:00:20|1082|1081.2|1082.2|1081.6|1083|1082.6|1081.8|1081|49667
1637589630000|2021-11-22 14:00:30|1082|1081.4|1081.4|1080.8|1082.2|1081.8|1081.4|1080.8|1426
1637589640000|2021-11-22 14:00:40|1081.2|1080.6|1082.6|1081.8|1082.6|1081.8|1081|1080.4|24048
1637589650000|2021-11-22 14:00:50|1082.4|1081.4|1080.8|1080.4|1082.4|1081.6|1080.8|1080.4|36372
1637589660000|2021-11-22 14:01:00|1081|1080.6|1080.8|1080.4|1081.2|1080.8|1080|1079.8|11692
1637589670000|2021-11-22 14:01:10|1081|1080.6|1081.6|1081|1081.6|1081.4|1080.8|1080.4|5419
1637589680000|2021-11-22 14:01:20|1081.8|1081.2|1082|1081.2|1082|1081.8|1081.6|1081|0
1637589690000|2021-11-22 14:01:30|1081.8|1081.4|1081.4|1080.8|1082|1081.6|1081.2|1080.8|15944
1637589700000|2021-11-22 14:01:40||1080.6||1080.8||1081.2||1080.6|0
1637589710000|2021-11-22 14:01:50|1081.6|1081|1081.6|1081.2|1081.8|1081.4|1081|1080.6|4828
1637589720000|2021-11-22 14:02:00|1081.8|1081.4|1082.4|1082|1082.8|1082.2|1081.8|1081.4|107292
1637589730000|2021-11-22 14:02:10|1082.6|1082.2|1082.6|1082|1083|1082.6|1082.2|1082|7155
1637589740000|2021-11-22 14:02:20|1082.8|1082.2|1083.6|1083.2|1084|1083.6|1082.8|1082|16624
1637589750000|2021-11-22 14:02:30|1083.8|1083.4|1085|1084.4|1085.2|1084.8|1083.8|1083.4|6814
1637589760000|2021-11-22 14:02:40|1084.8|1084.6|1083.8|1083.4|1084.8|1084.6|1083.8|1083.2|24684
1637589770000|2021-11-22 14:02:50|1084|1083.2|1084.6|1083.8|1084.6|1084|1083.8|1083|9680
1637589780000|2021-11-22 14:03:00|1084.4|1084|1084|1083.6|1084.4|1084|1083.6|1083.2|8838
1637589790000|2021-11-22 14:03:10|1084.2|1083.8|1084.4|1083.8|1084.4|1084.2|1084.2|1083.8|6445
1637589800000|2021-11-22 14:03:20|1084.2|1084|1084.4|1084|1085|1084.6|1084.2|1083.8|4602
1637589810000|2021-11-22 14:03:30|1084.8|1084.2|1084.2|1083.8|1085|1084.4|1083.6|1083.4|28983
1637589820000|2021-11-22 14:03:40|1084|1083.6|1083.8|1083.4|1084.2|1083.8|1083.6|1083.2|1234
1637589830000|2021-11-22 14:03:50|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|500
1637589840000|2021-11-22 14:04:00|1084|1083.6|1084.6|1084.4|1084.8|1084.6|1083.8|1083.4|16069
1637589850000|2021-11-22 14:04:10|1084.8|1084.6|1084.8|1084.4|1085|1084.8|1084.6|1084.2|8798
1637589860000|2021-11-22 14:04:20|1085|1084.6|1085.2|1084.6|1085.4|1084.6|1085|1084.4|0
1637589870000|2021-11-22 14:04:30|1085.4|1084.8|1085.6|1085.2|1085.8|1085.4|1085.2|1084.8|2729
1637589880000|2021-11-22 14:04:40|1085.8|1085.4|1086.8|1086.4|1087|1086.6|1085.8|1085.4|41250
1637589890000|2021-11-22 14:04:50|1086.6|1086.2|1086|1085.6|1086.6|1086.2|1086|1085.6|608
1637589900000|2021-11-22 14:05:00|1085.8|1085.4|1086|1085.2|1086.2|1085.6|1085.6|1085.2|2054
1637589910000|2021-11-22 14:05:10|1085.8|1085|1084.4|1083.8|1085.8|1085|1084.4|1083.6|1878
1637589920000|2021-11-22 14:05:20|1084.2|1083.6|1083.4|1083.2|1084.4|1084|1083.4|1083|6338
1637589930000|2021-11-22 14:05:30||1083||1083||1083||1083|0
1637589940000|2021-11-22 14:05:40|1083.6|1083.2|1082.8|1082.4|1083.8|1083.4|1082.8|1082.4|5291
1637589950000|2021-11-22 14:05:50|1083||1083||1083||1082.8||0
1637589960000|2021-11-22 14:06:00|1082.8||1082.8||1083||1082.8||0
1637589970000|2021-11-22 14:06:10|1083|1082.2|1082.4|1082|1083|1082.4|1082.4|1081.8|3761
1637589980000|2021-11-22 14:06:20|1082.6|1081.8|1083|1082.4|1083.2|1082.4|1082.6|1081.8|303
1637589990000|2021-11-22 14:06:30|1082.8|1082.2|1082.6|1082.4|1082.8|1082.6|1082.6|1082.2|586
1637590000000|2021-11-22 14:06:40|1082.8|1082.6|1083|1082.4|1083|1082.6|1082.8|1082.4|500
1637590020000|2021-11-22 14:07:00|1083.2|1082.6|1082.2|1081.8|1083.2|1083|1082.2|1081.8|8133
1637590030000|2021-11-22 14:07:10|1082.4|1082|1081.6|1081|1082.6|1082|1081.6|1080.8|2562
1637590050000|2021-11-22 14:07:30|1081|1080.8|1081|1080.6|1081|1080.8|1080.8|1080.4|2970
1637590060000|2021-11-22 14:07:40|1080.8|1080.4|1080.8|1080|1080.8|1080.4|1080|1079.6|18890
1637590070000|2021-11-22 14:07:50|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.4|1080.2|500
1637590080000|2021-11-22 14:08:00||1080.2||1080.2||1080.4||1080.2|0
1637590090000|2021-11-22 14:08:10||1080.4||1080.2||1080.4||1080.2|0
1637590100000|2021-11-22 14:08:20||1080.4||1080.2||1080.4||1080.2|0
1637590120000|2021-11-22 14:08:40|1080.6|1080.4|1080.4|1080.2|1080.8|1080.4|1080|1079.6|8180
1637590130000|2021-11-22 14:08:50|1080.8||1080.8||1080.8||1080.8||507
1637590140000|2021-11-22 14:09:00|1080.6|1080|1080.2|1079.8|1080.6|1080.2|1080|1079.8|2000
1637590150000|2021-11-22 14:09:10|1080|1079.6|1079.4|1078.8|1080|1079.6|1079.4|1078.6|916
1637590160000|2021-11-22 14:09:20|1079.6|1078.6|1079.6|1079.2|1079.8|1079.2|1079.4|1078.6|1526
1637590170000|2021-11-22 14:09:30|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1637590180000|2021-11-22 14:09:40|1079.4|1079|1080.2|1079.4|1080.2|1079.6|1079.4|1079|1283
1637590190000|2021-11-22 14:09:50|1080|1079.2|1079.8|1079.4|1080|1079.4|1079.8|1079.2|0
1637590200000|2021-11-22 14:10:00|1079.6|1079.2|1079.4|1079.2|1079.6|1079.2|1079.2|1079|58
1637590210000|2021-11-22 14:10:10|1079.6|1079|1080|1079.2|1080|1079.2|1079.6|1079|1357
1637590220000|2021-11-22 14:10:20|1079.8|1079.4|1080.4|1079.8|1080.4|1080|1079.8|1079.4|0
1637590230000|2021-11-22 14:10:30|1080.2|1080|1079.8|1079.2|1080.2|1080|1079.8|1079.2|4720
1637590240000|2021-11-22 14:10:40||1079.4||1079||1079.4||1079|0
1637590250000|2021-11-22 14:10:50|1080|1079.2|1079.8|1079.4|1080|1079.4|1079.8|1079.2|0
1637590260000|2021-11-22 14:11:00||1079.2||1079.4||1079.4||1079.2|0
1637590270000|2021-11-22 14:11:10|1079.6|1079.6|1080|1079.4|1080.4|1080|1079.6|1079.4|3925
1637590280000|2021-11-22 14:11:20|1080.2|1079.6|1080.4|1079.8|1080.4|1080.2|1080.2|1079.6|345
1637590290000|2021-11-22 14:11:30||1079.6||1079.8||1079.8||1079.6|0
1637590300000|2021-11-22 14:11:40|1080.2|1080|1080.6|1080|1080.6|1080|1080|1080|0
1637590310000|2021-11-22 14:11:50|1080.4||1080.4||1080.4||1080.4||0
1637590320000|2021-11-22 14:12:00|1080.6|1080.2|1080.2|1079.8|1080.8|1080.2|1080.2|1079.6|666
1637590330000|2021-11-22 14:12:10||1079.6||1079.8||1079.8||1079.6|0
1637590340000|2021-11-22 14:12:20|1080.4|1080|1080.2|1079.8|1080.6|1080.2|1080.2|1079.8|1346
1637590350000|2021-11-22 14:12:30|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|439
1637590360000|2021-11-22 14:12:40|1079.8|1079.4|1080.2|1079.6|1080.2|1079.8|1079.6|1079.4|60
1637590370000|2021-11-22 14:12:50||1079.8||1079.6||1079.8||1079.6|200
1637590380000|2021-11-22 14:13:00|1080.4|1079.8|1080.8|1080.2|1081|1080.4|1080.2|1079.6|1370
1637590390000|2021-11-22 14:13:10|1080.6|1080|1080.4|1080|1080.6|1080|1080.4|1079.8|0
1637590400000|2021-11-22 14:13:20||1079.8||1079.8||1080||1079.8|0
1637590410000|2021-11-22 14:13:30|1080.2|1079.6|1079.8|1079.6|1080.2|1079.6|1079.8|1079.4|1195
1637590420000|2021-11-22 14:13:40|1080|1079.8|1079.6|1079.2|1080.2|1079.8|1079.4|1079|6893
1637590430000|2021-11-22 14:13:50|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.8|1079.4|0
1637590440000|2021-11-22 14:14:00|1079.8|1079.6|1079.6|1079.4|1079.8|1079.6|1079.6|1079.4|0
1637590450000|2021-11-22 14:14:10|1079.8|1079.6|1080|1079.4|1080|1079.6|1079.8|1079.4|0
1637590460000|2021-11-22 14:14:20|1080.2|1079.6|1079.8|1079.4|1080.2|1079.8|1079.6|1079.4|440
1637590470000|2021-11-22 14:14:30|1079.6|1079.2|1079.4|1079.2|1079.6|1079.2|1079.4|1079|998
1637590480000|2021-11-22 14:14:40||1079||1079||1079||1079|0
1637590490000|2021-11-22 14:14:50|1079.2|1078.8|1079.4|1079|1079.6|1079.2|1078.8|1078.4|2091
1637590500000|2021-11-22 14:15:00|1079.2|1078.8|1079.4|1079|1079.4|1079.2|1079.2|1078.8|343
1637590510000|2021-11-22 14:15:10|1079.6|1079.2|1079.6|1079|1079.8|1079.4|1079.6|1079|0
1637590520000|2021-11-22 14:15:20|1079.4|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079.2|0
1637590530000|2021-11-22 14:15:30|1079.8|1079.4|1080|1079.8|1080|1079.8|1079.6|1079.2|1679
1637590540000|2021-11-22 14:15:40|1080.2|1079.6|1080.4|1080|1080.4|1080|1080.2|1079.6|0
1637590550000|2021-11-22 14:15:50|1080.6|1080.2|1080.8|1080.4|1081|1080.4|1080.4|1080.2|600
1637590560000|2021-11-22 14:16:00|1081|1080.6|1080.8|1080.6|1081|1080.6|1080.8|1080.4|0
1637590570000|2021-11-22 14:16:10|1081|1080.8|1081.6|1081.2|1081.6|1081.2|1080.8|1080.6|10125
1637590590000|2021-11-22 14:16:30|1081.8|1081.4|1081.8|1081.6|1082|1081.6|1081.6|1081.4|343
1637590600000|2021-11-22 14:16:40|1082|1081.8|1081.6|1081.2|1082.2|1081.8|1081.4|1081.2|4896
1637590610000|2021-11-22 14:16:50|1081.8|1081.4|1082.2|1081.8|1082.6|1082.2|1081.8|1081.2|5017
1637590620000|2021-11-22 14:17:00|1082|1081.6|1082.2|1081.8|1082.4|1081.8|1081.8|1081.6|2500
1637590630000|2021-11-22 14:17:10|1082.4|1082|1082|1081.4|1082.4|1082|1082|1081.2|2
1637590640000|2021-11-22 14:17:20|1082.2|1081.6|1082.2|1081.8|1082.2|1082|1082|1081.6|9218
1637590650000|2021-11-22 14:17:30|1082|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.4|392
1637590660000|2021-11-22 14:17:40|1082.2|1081.8|1082.6|1082|1082.6|1082|1082.2|1081.6|2053
1637590670000|2021-11-22 14:17:50|1082.4|1082.2|1082.6|1082.2|1082.8|1082.4|1082.4|1082.2|500
1637590680000|2021-11-22 14:18:00|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.2|1082|646
1637590700000|2021-11-22 14:18:20|1082.4|1082|1082.2|1081.8|1082.4|1082|1082|1081.6|2550
1637590710000|2021-11-22 14:18:30|1082|1081.6|1081.8|1081.6|1082|1081.8|1081.8|1081.6|2858
1637590720000|2021-11-22 14:18:40|1081.6|1081.4|1081.6|1081.2|1081.6|1081.4|1081.4|1081|2617
1637590730000|2021-11-22 14:18:50|1081.8||1081.8||1081.8||1081.8||0
1637590740000|2021-11-22 14:19:00|1082|1081.4|1081.8|1081.4|1082|1081.8|1081.8|1081.4|1086
1637590750000|2021-11-22 14:19:10|1081.6||1081.6||1081.6||1081.6||0
1637590760000|2021-11-22 14:19:20|1081.4|1081.2|1081.8|1081.2|1081.8|1081.4|1081.2|1081|3489
1637590770000|2021-11-22 14:19:30|1081.6|1081|1081.4|1081|1081.6|1081|1081.2|1081|343
1637590780000|2021-11-22 14:19:40||1081.2||1081.2||1081.2||1081|0
1637590790000|2021-11-22 14:19:50|1081.2|1081|1080.8|1080.4|1081.2|1081|1080.6|1080.2|1586
1637590800000|2021-11-22 14:20:00|1081|1080.6|1081|1080.8|1081|1080.8|1080.8|1080.4|394
1637590810000|2021-11-22 14:20:10|1081.2|1080.6|1081.2|1081|1081.4|1081|1081.2|1080.6|1088
1637590820000|2021-11-22 14:20:20|1081.4|1081.2|1081.8|1081.2|1081.8|1081.4|1081.2|1081.2|1686
1637590830000|2021-11-22 14:20:30|1082|1081.4|1081.4|1080.8|1082|1081.4|1081.4|1080.8|1132
1637590840000|2021-11-22 14:20:40|1081.2|1080.6|1081.2|1080.6|1081.2|1080.8|1081|1080.6|0
1637590850000|2021-11-22 14:20:50|1081|1080.4|1081.6|1081.2|1081.6|1081.2|1080.8|1080.4|494
1637590860000|2021-11-22 14:21:00|1081.4|1081|1081.8|1081.2|1081.8|1081.4|1081.4|1081|503
1637590870000|2021-11-22 14:21:10|1082|1081.4|1082|1081.6|1082|1081.6|1081.6|1081.4|500
1637590880000|2021-11-22 14:21:20|1081.8|1081.8|1082.2|1081.8|1082.2|1081.8|1081.8|1081.8|0
1637590890000|2021-11-22 14:21:30|1082||1082||1082||1082||0
1637590900000|2021-11-22 14:21:40|1082.2|1082|1081.8|1081.4|1082.2|1082|1081.8|1081.4|2571
1637590910000|2021-11-22 14:21:50|1082|1081.6|1082|1081.6|1082.2|1081.8|1082|1081.4|854
1637590920000|2021-11-22 14:22:00|1081.8|1081.4|1081.4|1081.2|1082.2|1081.6|1081.4|1081.2|977
1637590930000|2021-11-22 14:22:10|1081.6|1081|1081.6|1081|1081.6|1081|1081.4|1081|0
1637590940000|2021-11-22 14:22:20|1081.8|1081.2|1081.8|1081.4|1082|1081.6|1081.8|1081.2|4955
1637590950000|2021-11-22 14:22:30|1082|1081.2|1081.6|1081|1082|1081.2|1081.4|1081|0
1637590960000|2021-11-22 14:22:40|1081.8|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|314
1637590970000|2021-11-22 14:22:50|1082|1081.6|1082|1081.6|1082.2|1081.8|1081.8|1081.6|1333
1637590980000|2021-11-22 14:23:00|1082.2|1081.8|1082.8|1082.4|1083|1082.4|1082.2|1081.8|1293
1637590990000|2021-11-22 14:23:10|1083|1082.2|1082.6|1082.2|1083|1082.2|1082.4|1082.2|1075
1637591000000|2021-11-22 14:23:20|1082.4|1082|1082.2|1081.8|1082.4|1082|1082|1081.6|1451
1637591010000|2021-11-22 14:23:30|1082.4|1081.6|1082.2|1081.8|1082.4|1081.8|1082.2|1081.6|0
1637591020000|2021-11-22 14:23:40|1082|1081.6|1081.8|1081.4|1082|1081.8|1081.8|1081.2|1453
1637591040000|2021-11-22 14:24:00|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1637591050000|2021-11-22 14:24:10|1082|1081.6|1081.8|1081.4|1082|1081.8|1081.8|1081.4|414
1637591060000|2021-11-22 14:24:20|1082|1081.6|1082|1081.4|1082|1081.8|1081.8|1081.4|553
1637591070000|2021-11-22 14:24:30|1081.8|1081.2|1081.4|1081.2|1081.8|1081.4|1081.4|1081.2|0
1637591080000|2021-11-22 14:24:40|1081.6|1081.4|1081.6|1081.2|1081.6|1081.4|1081.4|1081.2|1505
1637591090000|2021-11-22 14:24:50|1081.4|1081.4|1081.6|1081.4|1081.6|1081.4|1081.4|1081.4|0
1637591100000|2021-11-22 14:25:00|1081.4|1081.2|1079.6|1079.2|1081.4|1081.2|1079.6|1079.2|6356
1637591110000|2021-11-22 14:25:10|1079.8|1079.4|1079.4|1079|1080.2|1079.8|1079.4|1079|2791
1637591120000|2021-11-22 14:25:20|1079.6|1079.4|1079.8|1079.4|1079.8|1079.6|1079.2|1078.8|16564
1637591130000|2021-11-22 14:25:30|1079.6|1079.2|1079|1078.8|1079.8|1079.2|1079|1078.8|500
1637591140000|2021-11-22 14:25:40|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.6|1078.2|343
1637591150000|2021-11-22 14:25:50|1078.8|1078.8|1078.8|1078.4|1079.2|1078.8|1078.6|1078.4|4294
1637591160000|2021-11-22 14:26:00|1078.6|1078.6|1079.2|1078.8|1079.4|1079|1078.6|1078.6|3358
1637591170000|2021-11-22 14:26:10|1079.4|1079|1080.2|1079.8|1080.4|1080|1079.2|1078.8|2886
1637591180000|2021-11-22 14:26:20|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.2|0
1637591190000|2021-11-22 14:26:30|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.6|1079.2|61
1637591200000|2021-11-22 14:26:40|1079.4||1079.4||1079.6||1079.4||0
1637591210000|2021-11-22 14:26:50|1079.2|1079|1079.4|1078.8|1079.4|1079|1079.2|1078.8|930
1637591220000|2021-11-22 14:27:00|1079.2|1079|1080|1079.6|1080|1079.6|1079.2|1078.8|1200
1637591230000|2021-11-22 14:27:10|1079.8|1079.4|1080|1079.8|1080|1079.8|1079.6|1079.4|500
1637591240000|2021-11-22 14:27:20|1079.8|1079.6|1080.2|1079.8|1080.4|1080|1079.8|1079.6|10330
1637591250000|2021-11-22 14:27:30|1080.4|1079.6|1081|1080.8|1081.4|1081|1080.4|1079.6|1761
1637591260000|2021-11-22 14:27:40|1080.8|1080.6|1081.4|1081|1081.4|1081.2|1080.8|1080.2|21620
1637591270000|2021-11-22 14:27:50|1081.2||1081.2||1081.2||1081.2||0
1637591280000|2021-11-22 14:28:00|||||||||20163
1637591310000|2021-11-22 14:28:30|1081|1080.8|1080.6|1080.2|1081|1080.8|1080.6|1080.2|15258
1637591320000|2021-11-22 14:28:40|1080.4|1080|1080.4|1080|1080.6|1080|1080.2|1080|1132
1637591330000|2021-11-22 14:28:50|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.8|502
1637591340000|2021-11-22 14:29:00|1080.4|1080|1080|1079.6|1080.8|1080.6|1080|1079.4|5851
1637591350000|2021-11-22 14:29:10|1080.2|1079.8|1080.4|1080|1080.6|1080.2|1080.2|1079.8|1141
1637591360000|2021-11-22 14:29:20|1080.6|1080.2|1080.8|1080.6|1081|1080.6|1080.4|1080.2|2712
1637591370000|2021-11-22 14:29:30|1081|1080.4|1080.6|1080.2|1081|1080.4|1080.4|1080.2|1644
1637591380000|2021-11-22 14:29:40|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.6|1080.4|500
1637591390000|2021-11-22 14:29:50|1080.8|1080.4|1079.8|1079.4|1080.8|1080.4|1079.8|1079.4|2484
1637591400000|2021-11-22 14:30:00|1080|1079.2|1082.2|1081.6|1082.4|1082|1079.6|1079.2|57991
1637591410000|2021-11-22 14:30:10|1082|1081.4|1082|1081.4|1082|1081.6|1081.4|1081.2|5018
1637591420000|2021-11-22 14:30:20|1081.8|1081.2|1081.8|1081.2|1082|1081.2|1080.2|1080|17555
1637591430000|2021-11-22 14:30:30|1082|1081.4|1082|1081.6|1082.8|1082.2|1082|1081.4|3506
1637591440000|2021-11-22 14:30:40|1081.8|1081.4|1083.2|1082.8|1083.4|1083|1081.8|1081.2|8344
1637591450000|2021-11-22 14:30:50|1083|1083|1082.6|1082.2|1083.4|1083|1082.6|1082.2|2584
1637591460000|2021-11-22 14:31:00|1082.4|1082|1084|1083.6|1084|1083.8|1082.2|1082|4441
1637591470000|2021-11-22 14:31:10|1083.8|1083.8|1083.2|1082.8|1084.2|1083.8|1083|1082.6|646
1637591480000|2021-11-22 14:31:20|1083.4|1083|1083.2|1082.8|1083.4|1083|1082.8|1082.4|0
1637591490000|2021-11-22 14:31:30|1083.4|1083|1083.4|1083|1083.6|1083.4|1083.2|1082.8|774
1637591500000|2021-11-22 14:31:40|1083.6|1083.2|1083|1082.6|1083.6|1083.4|1082.8|1082.4|500
1637591510000|2021-11-22 14:31:50|1082.8|1082.4|1082.6|1082|1082.8|1082.4|1082|1081.6|3263
1637591520000|2021-11-22 14:32:00|1082.8|1082.2|1082|1081.6|1083|1082.4|1082|1081.6|3700
1637591530000|2021-11-22 14:32:10|1082.2|1081.8|1082.4|1082.2|1082.6|1082.2|1082|1081.6|1037
1637591540000|2021-11-22 14:32:20|1082.6|1082.4|1083|1082.6|1083|1082.6|1082.6|1082.2|925
1637591550000|2021-11-22 14:32:30|1082.8|1082.4|1082.2|1081.6|1082.8|1082.4|1081.8|1081.6|1413
1637591560000|2021-11-22 14:32:40|1082.4|1081.8|1082.4|1081.8|1082.6|1082.2|1082.2|1081.8|4545
1637591570000|2021-11-22 14:32:50|1082.6|1082|1082.8|1082|1082.8|1082.4|1082.4|1081.8|0
1637591580000|2021-11-22 14:33:00|1082.6|1082.2|1083.6|1083.2|1083.8|1083.6|1082.4|1082.2|11666
1637591590000|2021-11-22 14:33:10|1083.4|1083|1082.6|1082.4|1083.4|1083|1082.4|1082.2|1305
1637591600000|2021-11-22 14:33:20|1082.4|1082.2|1083.4|1083|1083.4|1083|1082.4|1081.8|8490
1637591610000|2021-11-22 14:33:30|1083.6|1083.2|1083.4|1083|1083.6|1083.4|1083.4|1083|2223
1637591620000|2021-11-22 14:33:40|1083.2|1082.8|1083|1082.6|1083.4|1083|1082.6|1082.2|1829
1637591630000|2021-11-22 14:33:50|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.2|1081.8|1058
1637591640000|2021-11-22 14:34:00|1082.6|1082.2|1082.4|1082|1082.8|1082.4|1082.2|1081.8|1565
1637591650000|2021-11-22 14:34:10|1082.6|1082.2|1082.2|1081.6|1082.6|1082.4|1082|1081.6|1598
1637591660000|2021-11-22 14:34:20|1082|1081.4|1082.2|1081.8|1082.2|1081.8|1081.8|1081.2|333
1637591670000|2021-11-22 14:34:30|1082.4|1082|1083.2|1083|1083.2|1083|1082.4|1082|11905
1637591680000|2021-11-22 14:34:40|1083|1082.8|1084.2|1083.6|1084.4|1084|1083|1082.8|5305
1637591690000|2021-11-22 14:34:50|1084|1083.4|1083.6|1083.2|1084|1083.6|1083|1082.8|15835
1637591700000|2021-11-22 14:35:00|1083.4|1083|1083.8|1083.4|1084.2|1083.8|1083.2|1082.8|736
1637591710000|2021-11-22 14:35:10|1084|1083.6|1084.8|1084.2|1085|1084.6|1083.8|1083.6|6243
1637591720000|2021-11-22 14:35:20|1084.6|1084|1084.2|1083.8|1084.6|1084.2|1084|1083.6|4811
1637591730000|2021-11-22 14:35:30|1084|1083.6|1084|1083.6|1084.2|1083.8|1083.8|1083.4|1177
1637591740000|2021-11-22 14:35:40|1084.2|1083.8|1084.8|1084.2|1085|1084.8|1084|1083.6|5793
1637591750000|2021-11-22 14:35:50|1084.6|1084.4|1084.8|1084.4|1085|1084.6|1084.4|1084.2|3734
1637591760000|2021-11-22 14:36:00|1085|1084.6|1085|1084.8|1085|1084.8|1084.6|1084.4|1123
1637591770000|2021-11-22 14:36:10|1085.2|1084.6|1085.4|1085.2|1086|1085.8|1085.2|1084.6|9658
1637591780000|2021-11-22 14:36:20|1085.2|1085|1085.6|1085.2|1085.6|1085.2|1085.2|1084.8|5086
1637591790000|2021-11-22 14:36:30|1085.8|1085.4|1085.4|1085|1085.8|1085.6|1085.2|1084.8|2045
1637591800000|2021-11-22 14:36:40|1085.6|1085.2|1085.6|1085.2|1086|1085.6|1085.4|1085.2|615
1637591810000|2021-11-22 14:36:50|1085.4|1085|1085.4|1085|1085.6|1085.2|1085|1084.6|623
1637591820000|2021-11-22 14:37:00|1085.6|1085.2|1085.2|1084.8|1085.6|1085.2|1084.8|1084.6|13541
1637591830000|2021-11-22 14:37:10|1085.4|1085|1084.8|1084.4|1085.4|1085|1084.6|1084.4|1557
1637591840000|2021-11-22 14:37:20|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084|1083.6|2961
1637591850000|2021-11-22 14:37:30|1084.2|1083.8|1084|1083.6|1084.4|1084|1084|1083.6|2
1637591860000|2021-11-22 14:37:40|1083.8|1083.4|1084.2|1083.6|1084.2|1084|1083.8|1083.4|2632
1637591870000|2021-11-22 14:37:50|1084|1083.4|1084|1083.6|1084.2|1083.6|1083.8|1083.4|0
1637591880000|2021-11-22 14:38:00|1084.2|1083.8|1084|1083.6|1084.2|1084|1083.6|1083.4|1619
1637591890000|2021-11-22 14:38:10|1083.8|1083.4|1083.8|1083.6|1083.8|1083.6|1083.4|1082.8|6751
1637591900000|2021-11-22 14:38:20|1083.6|1083.4|1083.4|1083|1083.6|1083.4|1083.2|1082.8|2336
1637591910000|2021-11-22 14:38:30||1082.8||1082.8||1083||1082.8|0
1637591920000|2021-11-22 14:38:40|1083.2|1082.6|1082.6|1082.2|1083.2|1082.8|1082.6|1082|6238
1637591930000|2021-11-22 14:38:50|1082.8|1082|1082.4|1082|1082.8|1082.4|1082.4|1082|1175
1637591940000|2021-11-22 14:39:00|1082.2|1082.2|1082.4|1082.2|1082.4|1082.2|1082.2|1081.8|953
1637591950000|2021-11-22 14:39:10|1082.6|1082|1081.8|1081.2|1082.6|1082.2|1081.8|1081|2645
1637591960000|2021-11-22 14:39:20|1081.6|1081|1081|1080.6|1081.6|1081.2|1080.8|1080.2|2221
1637591970000|2021-11-22 14:39:30|1080.8|1080.4|1080.2|1079.8|1080.8|1080.6|1080.2|1079.6|3496
1637591980000|2021-11-22 14:39:40|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.2|1079.8|500
1637591990000|2021-11-22 14:39:50|1080.2|1080.2|1080.4|1079.8|1080.4|1080.2|1080|1079.8|1724
1637592000000|2021-11-22 14:40:00|1080.6|1080|1080|1079.4|1080.6|1080|1079.6|1079.2|935
1637592010000|2021-11-22 14:40:10|1080.2|1079.6|1080.6|1080.2|1080.6|1080.2|1080.2|1079.6|1560
1637592020000|2021-11-22 14:40:20|1080.4|1080|1081|1080.6|1081.4|1081|1080.4|1080|2485
1637592030000|2021-11-22 14:40:30|1080.8|1080.4|1080.8|1080.4|1081.2|1080.8|1080.6|1080.4|603
1637592040000|2021-11-22 14:40:40|1081|1080.6|1080.4|1080.2|1081.4|1081|1080.4|1080|2554
1637592050000|2021-11-22 14:40:50|1080.6|1080.4|1081|1080.6|1081.2|1080.6|1080.6|1080.4|0
1637592060000|2021-11-22 14:41:00|1081.2|1080.8|1081|1080.6|1081.4|1080.8|1080.6|1080.2|1953
1637592070000|2021-11-22 14:41:10|1081.2|1080.4|1080.6|1080.4|1081.2|1080.8|1080.6|1080.2|2696
1637592080000|2021-11-22 14:41:20|1080.4|1080.2|1079.8|1079.4|1080.6|1080.2|1079.4|1079|5222
1637592090000|2021-11-22 14:41:30|1079.6|1079.2|1079.6|1079.2|1079.8|1079.2|1079.6|1079.2|0
1637592100000|2021-11-22 14:41:40|1079.4|1079|1079.6|1079|1079.8|1079.2|1079.2|1078.8|1409
1637592110000|2021-11-22 14:41:50|1079.4|1078.8|1079.6|1079.2|1079.8|1079.2|1079|1078.8|2540
1637592120000|2021-11-22 14:42:00|1079.4|1079|1080.2|1080|1080.6|1080.2|1079.4|1078.8|2310
1637592130000|2021-11-22 14:42:10|1080|1079.8|1079.6|1079.2|1080.2|1079.8|1079.6|1079|3325
1637592140000|2021-11-22 14:42:20|1079.8|1079|1079.6|1079.2|1079.8|1079.2|1079.6|1079|0
1637592150000|2021-11-22 14:42:30|1079.8|1079.4|1079.2|1078.8|1079.8|1079.4|1079.2|1078.6|3250
1637592160000|2021-11-22 14:42:40|1079|1078.6|1079.2|1078.6|1079.6|1079|1078.8|1078.4|1046
1637592170000|2021-11-22 14:42:50|1079|1078.8|1079.6|1079|1079.6|1079|1078.8|1078.8|351
1637592180000|2021-11-22 14:43:00|1079.8|1079.2|1079.6|1079.2|1079.8|1079.4|1079.2|1078.8|2000
1637592190000|2021-11-22 14:43:10|1079.4|1079|1078.8|1078.4|1079.4|1079|1078.8|1078.4|1492
1637592200000|2021-11-22 14:43:20|1078.6|1078.2|1079|1078.4|1079|1078.4|1078.2|1077.8|3018
1637592210000|2021-11-22 14:43:30|1078.8|1078.6|1078.6|1078|1079|1078.6|1078.4|1078|63
1637592220000|2021-11-22 14:43:40|1078.8|1078.2|1078.8|1078.4|1079|1078.4|1078.8|1078.2|4487
1637592230000|2021-11-22 14:43:50|1079|1078.6|1079.6|1079.2|1080|1079.4|1078.6|1078.6|1745
1637592240000|2021-11-22 14:44:00|1079.8|1079.4|1081.2|1080.8|1081.2|1080.8|1079.8|1079.4|1184
1637592250000|2021-11-22 14:44:10|1081.4|1081|1081.6|1081|1081.8|1081.4|1081.2|1080.8|906
1637592260000|2021-11-22 14:44:20|1081.8|1081.2|1082|1081.6|1082.2|1081.8|1081.8|1081.2|503
1637592270000|2021-11-22 14:44:30|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1637592280000|2021-11-22 14:44:40|1082.2|1081.8|1082.6|1082|1082.8|1082.2|1082.2|1081.8|500
1637592290000|2021-11-22 14:44:50|1082.8|1082.2|1083|1082.4|1083.2|1082.6|1082.6|1082.2|939
1637592300000|2021-11-22 14:45:00|1082.8|1082.6|1082.2|1082|1083.2|1082.8|1082.2|1082|1510
1637592310000|2021-11-22 14:45:10|1082.4|1081.8|1082|1081.8|1082.8|1082.2|1082|1081.6|1430
1637592320000|2021-11-22 14:45:20|1081.8|1081.6|1082.4|1082|1082.4|1082|1081.8|1081.4|2550
1637592330000|2021-11-22 14:45:30|1082.6|1082.2|1082.4|1082|1082.6|1082.2|1082.4|1082|0
1637592340000|2021-11-22 14:45:40|1082.6||1082.4||1082.6||1082.4||0
1637592350000|2021-11-22 14:45:50|1082.6|1082.2|1082.4|1081.8|1082.8|1082.4|1082.2|1081.6|1530
1637592360000|2021-11-22 14:46:00|1082.2|1082|1081.8|1081.4|1082.6|1082.2|1081.8|1081.4|2500
1637592370000|2021-11-22 14:46:10|1082|1081.6|1081.6|1081.2|1082.2|1081.8|1081.6|1081.2|1151
1637592380000|2021-11-22 14:46:20|1081.8|1081.4|1081.6|1081.4|1082|1081.6|1081.6|1081.2|2480
1637592390000|2021-11-22 14:46:30|1081.8|1081.6|1082|1081.4|1082|1081.6|1081.6|1081.4|0
1637592400000|2021-11-22 14:46:40|1081.8|1081.2|1081.6|1081|1081.8|1081.2|1081.4|1081|342
1637592410000|2021-11-22 14:46:50|1081.4|1081.2|1082|1081.6|1082.2|1081.8|1081.4|1081.2|776
1637592420000|2021-11-22 14:47:00|1082.2|1081.4|1081.6|1081|1082.2|1081.8|1081.4|1081|3366
1637592430000|2021-11-22 14:47:10|1081.4|1080.8|1080.8|1080.4|1081.6|1081|1080.6|1080.2|0
1637592440000|2021-11-22 14:47:20|1080.6|1080.2|1080.4|1080|1080.8|1080.4|1080.2|1079.8|796
1637592450000|2021-11-22 14:47:30|1080.2|1079.8|1080|1079.4|1080.2|1079.8|1079.6|1079.2|1763
1637592460000|2021-11-22 14:47:40|1080.2|1079.6|1080.4|1080|1080.4|1080.2|1080.2|1079.6|761
1637592470000|2021-11-22 14:47:50|1080.2|1080.2|1080.4|1080|1080.4|1080.2|1080.2|1079.8|1672
1637592480000|2021-11-22 14:48:00|1080.6|1080.2|1080.8|1080.6|1081|1080.6|1080.6|1080.2|7373
1637592490000|2021-11-22 14:48:10|1081|1080.4|1080.4|1080|1081.2|1080.4|1080.2|1080|569
1637592500000|2021-11-22 14:48:20|1080.2|1079.8|1080|1079.4|1080.2|1079.8|1079.8|1079.4|1000
1637592510000|2021-11-22 14:48:30|1079.8|1079.6|1080.2|1079.8|1080.2|1079.8|1079.6|1079.4|1556
1637592520000|2021-11-22 14:48:40|1080|1079.6|1080|1079.6|1080.2|1079.8|1080|1079.6|168
1637592530000|2021-11-22 14:48:50|1079.8|1079.8|1080.6|1080.2|1080.6|1080.2|1079.8|1079.6|1557
1637592540000|2021-11-22 14:49:00|1080.4|1080.4|1080.2|1079.8|1080.4|1080.4|1080|1079.6|1307
1637592550000|2021-11-22 14:49:10|1080.4|1080|1080.4|1080|1080.4|1080.2|1080.2|1079.8|442
1637592560000|2021-11-22 14:49:20|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1080|1079.6|1501
1637592570000|2021-11-22 14:49:30|1080.8|1080.4|1080.6|1080.2|1081.2|1080.6|1080.4|1080|1697
1637592580000|2021-11-22 14:49:40|1080.8|1080.4|1080.6|1080.2|1080.8|1080.6|1080.6|1080|1025
1637592590000|2021-11-22 14:49:50|1080.8|1080.4|1081.4|1081|1081.4|1081|1080.8|1080.4|0
1637592600000|2021-11-22 14:50:00|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1637592610000|2021-11-22 14:50:10|1081.4|1081|1081.6|1081|1081.6|1081.2|1081.2|1080.6|777
1637592620000|2021-11-22 14:50:20|1081.4|1081.2|1081.2|1081|1081.6|1081.2|1081.2|1081|0
1637592630000|2021-11-22 14:50:30|1081.4|1081.2|1081.4|1080.8|1081.6|1081.2|1081.2|1080.8|192
1637592640000|2021-11-22 14:50:40|1081.2|1081|1081.2|1081|1081.6|1081.4|1081.2|1081|2582
1637592650000|2021-11-22 14:50:50|1081.4|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081|788
1637592660000|2021-11-22 14:51:00|1081.4||1081.6||1081.6||1081.4||0
1637592670000|2021-11-22 14:51:10|1081.4|1081|1080.6|1080.2|1081.4|1081|1080.6|1080.2|2565
1637592680000|2021-11-22 14:51:20|1080.4|1080|1079.8|1079.4|1080.6|1080|1079.8|1079.4|655
1637592690000|2021-11-22 14:51:30|1080||1079.8||1080||1079.8||0
1637592700000|2021-11-22 14:51:40|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079|337
1637592710000|2021-11-22 14:51:50|1079.8|1079.4|1079.6|1079.4|1079.8|1079.6|1079.6|1079.4|786
1637592720000|2021-11-22 14:52:00|1079.8|1079.6|1080.4|1080|1080.6|1080.2|1079.8|1079.6|18931
1637592730000|2021-11-22 14:52:10|1080.6||1080.4||1080.6||1080.4||239
1637592740000|2021-11-22 14:52:20|1080.6|1080.2|1080.2|1079.8|1080.6|1080.2|1080.2|1079.8|3483
1637592750000|2021-11-22 14:52:30|1080.4|1080|1081.2|1080.8|1081.2|1080.8|1080.2|1080|5051
1637592760000|2021-11-22 14:52:40|1081|1080.6|1080.8|1080.4|1081.2|1080.8|1080.6|1080.2|0
1637592770000|2021-11-22 14:52:50|1080.6||1080.6||1080.8||1080.6||0
1637592780000|2021-11-22 14:53:00|1080.4|1080.2|1080|1079.6|1080.8|1080.4|1079.6|1079.2|17466
1637592790000|2021-11-22 14:53:10|1080.2|1079.8|1080.4|1080|1080.4|1080|1080|1079.6|68
1637592800000|2021-11-22 14:53:20|1080.2|1079.8|1080.2|1079.8|1080.6|1080.2|1080|1079.8|1000
1637592810000|2021-11-22 14:53:30|1080|1079.6|1080.4|1080|1080.8|1080.2|1080|1079.6|3777
1637592820000|2021-11-22 14:53:40|1080.6|1080.2|1080.6|1080|1080.6|1080.2|1080.2|1080|250
1637592830000|2021-11-22 14:53:50|1080.4|1080.2|1080.4|1080|1080.6|1080.4|1080.4|1080|0
1637592840000|2021-11-22 14:54:00|1080.2|1080.2|1080.2|1080|1080.4|1080.2|1080.2|1079.8|0
1637592850000|2021-11-22 14:54:10|1080|1079.8|1079.6|1079.4|1080|1079.8|1079.4|1079.2|323
1637592860000|2021-11-22 14:54:20|1079.8|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.4|1592
1637592870000|2021-11-22 14:54:30|1080|1079.6|1079.8|1079.4|1080|1079.8|1079.6|1079.4|1038
1637592880000|2021-11-22 14:54:40|1079.6|1079.2|1079.2|1078.8|1079.8|1079.2|1079|1078.8|7302
1637592890000|2021-11-22 14:54:50|1079|1079|1078.8|1078.4|1079.2|1079|1078.6|1078.4|740
1637592900000|2021-11-22 14:55:00|1079|1078.6|1078.6|1078.2|1079|1078.6|1078.4|1078|5341
1637592910000|2021-11-22 14:55:10|1078.4|1078|1078.4|1078.2|1078.4|1078.2|1078.4|1078|1860
1637592920000|2021-11-22 14:55:20|1078.2|1078|1078.4|1078|1078.4|1078|1078.2|1077.8|452
1637592930000|2021-11-22 14:55:30|1078.6|1078.2|1079|1078.6|1079|1078.6|1078.6|1078.2|1244
1637592940000|2021-11-22 14:55:40|1078.8|1078.4|1078.6|1078.4|1079|1078.6|1078.6|1078.4|16
1637592950000|2021-11-22 14:55:50|1078.8||1079||1079||1078.6||380
1637592960000|2021-11-22 14:56:00|1078.8|1078.6|1078.8|1078.6|1078.8|1078.6|1078.8|1078.6|0
1637592970000|2021-11-22 14:56:10|1079|1078.4|1079|1078.6|1079.2|1078.6|1079|1078.4|302
1637592980000|2021-11-22 14:56:20|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|63
1637592990000|2021-11-22 14:56:30|1079.2|1079|1078.6|1078.4|1079.2|1079|1078.6|1078.4|7550
1637593000000|2021-11-22 14:56:40|1078.8|1078.6|1078.4|1078.2|1079|1078.6|1078.4|1078.2|2169
1637593010000|2021-11-22 14:56:50|1078.2|1078|1078.4|1078|1078.4|1078|1078.2|1077.8|1807
1637593020000|2021-11-22 14:57:00|1078.6|1078.2|1079.2|1078.8|1079.2|1078.8|1078.6|1078.2|274
1637593030000|2021-11-22 14:57:10|1079.4|1079|1079.2|1079|1079.6|1079.2|1079|1078.8|0
1637593040000|2021-11-22 14:57:20|1079.4|1078.8|1079|1078.8|1079.6|1079.2|1079|1078.8|862
1637593050000|2021-11-22 14:57:30|1079.2|1079|1079.4|1079|1079.6|1079.2|1079.2|1079|842
1637593060000|2021-11-22 14:57:40|1079.2|1078.8|1079|1078.8|1079.4|1079|1079|1078.4|1165
1637593070000|2021-11-22 14:57:50|1079.2|1078.6|1079|1078.6|1079.4|1079|1078.8|1078.2|2237
1637593080000|2021-11-22 14:58:00|1079.2|1078.8|1079|1078.6|1079.2|1079|1079|1078.6|1226
1637593090000|2021-11-22 14:58:10|1079.2|1078.8|1078.8|1078.6|1079.4|1079|1078.8|1078.6|1220
1637593100000|2021-11-22 14:58:20|1078.4|1078.4|1078.8|1078.4|1078.8|1078.4|1078.4|1078.2|1492
1637593110000|2021-11-22 14:58:30|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|347
1637593120000|2021-11-22 14:58:40||1078.6||1078.4||1078.6||1078.4|323
1637593130000|2021-11-22 14:58:50||1078.6||1078.4||1078.6||1078.4|0
1637593140000|2021-11-22 14:59:00|1079|1078.6|1078.6|1078.4|1079.2|1078.8|1078.6|1078.4|500
1637593150000|2021-11-22 14:59:10|1078.4|1078.2|1078.6|1078.2|1078.8|1078.4|1078.4|1078|3812
1637593160000|2021-11-22 14:59:20|1078.8|1078.4|1078.6|1078.4|1079|1078.6|1078.6|1078.4|62
1637593170000|2021-11-22 14:59:30|1078.8|1078.6|1079.6|1079.2|1079.6|1079.2|1078.8|1078.6|1980
1637593180000|2021-11-22 14:59:40|1079.4|1079|1079.6|1079.4|1079.8|1079.4|1079.2|1078.8|1345
1637593190000|2021-11-22 14:59:50|1079.4|1079.2|1079.8|1079.2|1080|1079.2|1079|1078.8|5827
1637593200000|2021-11-22 15:00:00|1079.6||1079.6||1079.6||1079.6||0
1637593210000|2021-11-22 15:00:10|1079.8|1079.4|1080|1079.6|1080.2|1079.6|1079.8|1079|3694
1637593220000|2021-11-22 15:00:20|1080.2|1079.8|1080.4|1080|1080.8|1080.4|1080.2|1079.8|1759
1637593230000|2021-11-22 15:00:30|1080.6|1080.2|1081.6|1081.2|1081.8|1081.2|1080.2|1080|5171
1637593240000|2021-11-22 15:00:40|1081.4|1081|1081.2|1080.8|1081.6|1081|1081.2|1080.6|474
1637593250000|2021-11-22 15:00:50|1081.4|1081|1081.6|1081.4|1081.6|1081.4|1081.4|1081|264
1637593260000|2021-11-22 15:01:00|1081.4|1081.2|1081.6|1081.2|1081.6|1081.4|1081.2|1081|1365
1637593270000|2021-11-22 15:01:10|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.2|1431
1637593280000|2021-11-22 15:01:20|1081.8|1081.8|1082.6|1082.2|1083|1082.4|1081.8|1081.8|1000
1637593290000|2021-11-22 15:01:30|1082.4|1082.4|1082.4|1082|1083.2|1082.8|1082.2|1082|4892
1637593300000|2021-11-22 15:01:40|1082.6|1082.2|1082.6|1082|1082.8|1082.2|1082.4|1082|0
1637593310000|2021-11-22 15:01:50|1082.4|1082.2|1082.8|1082.2|1082.8|1082.6|1082.2|1082.2|1201
1637593320000|2021-11-22 15:02:00|1082.6|1082.4|1083|1082.6|1083|1082.6|1082.4|1082.2|414
1637593330000|2021-11-22 15:02:10|1083.2|1082.8|1083.2|1082.8|1083.8|1083.4|1083|1082.6|4532
1637593340000|2021-11-22 15:02:20|1083|1082.6|1082.8|1082.4|1083.6|1083.2|1082.6|1082.2|8763
1637593350000|2021-11-22 15:02:30|1082.6|1082.2|1082.4|1082|1082.6|1082.4|1082.2|1082|3134
1637593360000|2021-11-22 15:02:40|1082.2|1081.8|1082|1081.6|1082.2|1082|1081.8|1081.6|13
1637593370000|2021-11-22 15:02:50|1082.6|1081.8|1082.8|1082.4|1082.8|1082.4|1082.4|1081.8|8188
1637593380000|2021-11-22 15:03:00|1083|1082.6|1083.4|1083|1083.4|1083|1082.8|1082.2|419
1637593390000|2021-11-22 15:03:10|1083.6|1083.2|1083.8|1083.2|1083.8|1083.4|1083.6|1083.2|986
1637593400000|2021-11-22 15:03:20|1083.6|1083.4|1083.6|1083.2|1083.6|1083.4|1083.4|1083|998
1637593410000|2021-11-22 15:03:30|1083.4|1083.4|1083.6|1083|1083.8|1083.4|1083.4|1083|3020
1637593420000|2021-11-22 15:03:40|1083.4|1082.8|1082.6|1082.4|1083.4|1082.8|1082.6|1082.2|1893
1637593430000|2021-11-22 15:03:50|1082.8|1082.2|1082.8|1082.4|1083|1082.6|1082.6|1082.2|2325
1637593440000|2021-11-22 15:04:00|1083|1082.6|1083|1082.6|1083.6|1083.2|1082.8|1082.4|373
1637593450000|2021-11-22 15:04:10|1083.2|1082.8|1082.6|1082.2|1083.4|1082.8|1082.4|1082.2|1622
1637593460000|2021-11-22 15:04:20|1082.8|1082.4|1082.8|1082.6|1083.2|1082.8|1082.6|1082.2|0
1637593470000|2021-11-22 15:04:30|1083|1082.8|1082.8|1082.4|1083.2|1083|1082.8|1082.4|2233
1637593480000|2021-11-22 15:04:40|1082.6|1082.2|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|500
1637593490000|2021-11-22 15:04:50|1083|1082.6|1082.2|1081.8|1083|1082.6|1082|1081.6|4271
1637593500000|2021-11-22 15:05:00|1082|1081.6|1082.6|1082.2|1082.8|1082.4|1082|1081.6|1374
1637593510000|2021-11-22 15:05:10|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1082|500
1637593520000|2021-11-22 15:05:20|1082.8|1082.4|1084|1083.6|1084|1083.6|1082.8|1082.4|2294
1637593530000|2021-11-22 15:05:30|1083.8|1083.8|1084.2|1083.8|1084.4|1084|1083.8|1083.6|2539
1637593540000|2021-11-22 15:05:40|1084|1083.6|1083.8|1083.2|1084|1083.6|1083.6|1083.2|1371
1637593550000|2021-11-22 15:05:50|1084|1083.4|1083.6|1083.2|1084|1083.6|1083.4|1083.2|3
1637593560000|2021-11-22 15:06:00|1083.4|1083.4|1083.6|1083.2|1083.6|1083.4|1083.4|1083|1921
1637593570000|2021-11-22 15:06:10|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|520
1637593580000|2021-11-22 15:06:20|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083.2|213
1637593590000|2021-11-22 15:06:30|1083.4|1083|1083.6|1083.2|1083.6|1083.4|1083.4|1083|3209
1637593600000|2021-11-22 15:06:40|1083.4|1082.8|1083|1082.4|1083.6|1083.2|1082.8|1082.4|13747
1637593610000|2021-11-22 15:06:50|1082.8|1082.6|1083.2|1082.8|1083.4|1083|1082.8|1082.6|1302
1637593620000|2021-11-22 15:07:00|1083.4|1083|1084|1083.6|1084.2|1084|1083.2|1082.8|9072
1637593630000|2021-11-22 15:07:10|1083.8|1083.8|1084|1083.6|1084.2|1083.8|1083.6|1083.2|1164
1637593640000|2021-11-22 15:07:20|1083.8|1083.4|1084.4|1084|1084.4|1084.2|1083.8|1083.4|0
1637593650000|2021-11-22 15:07:30|1084.2|1084.2|1084.2|1083.8|1084.6|1084.4|1084.2|1083.8|1343
1637593660000|2021-11-22 15:07:40|1084.4|1084|1084|1083.8|1084.4|1084|1084|1083.8|0
1637593670000|2021-11-22 15:07:50|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.4|2429
1637593680000|2021-11-22 15:08:00|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084|1083.6|605
1637593690000|2021-11-22 15:08:10|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1083.6|1083.4|784
1637593700000|2021-11-22 15:08:20|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.6|7
1637593710000|2021-11-22 15:08:30|1084.2|1083.8|1084|1083.6|1084.4|1084|1084|1083.6|2081
1637593720000|2021-11-22 15:08:40|1084.2|1083.8|1084.2|1083.8|1084.4|1084.2|1084.2|1083.8|1427
1637593730000|2021-11-22 15:08:50|1084.4|1084|1084|1083.6|1084.4|1084|1083.8|1083.6|509
1637593740000|2021-11-22 15:09:00|1084.2|1083.8|1084.2|1083.6|1084.6|1084.2|1084.2|1083.6|1271
1637593750000|2021-11-22 15:09:10|1084|1083.8|1084|1083.6|1084|1083.8|1083.8|1083.6|0
1637593760000|2021-11-22 15:09:20|1084.2|1083.8|1084.6|1084.2|1084.6|1084.2|1084.2|1083.6|1001
1637593770000|2021-11-22 15:09:30|1084.4|1084|1084.6|1084.2|1084.8|1084.4|1084.4|1084|343
1637593780000|2021-11-22 15:09:40|1084.4|1084|1084|1083.6|1084.4|1084|1084|1083.6|1892
1637593790000|2021-11-22 15:09:50|1084.2|1083.8|1083.6|1083.4|1084.2|1083.8|1083.6|1083.4|639
1637593800000|2021-11-22 15:10:00|1083.8|1083.6|1083.8|1083.4|1083.8|1083.6|1083.6|1083.4|165
1637593810000|2021-11-22 15:10:10|1083.6|1083.2|1084.2|1083.8|1084.2|1083.8|1083.2|1083|7957
1637593820000|2021-11-22 15:10:20|1084|1084|1084|1083.8|1084.4|1084|1084|1083.8|1695
1637593830000|2021-11-22 15:10:30|1084.2|1083.6|1084|1083.6|1084.2|1083.6|1083.8|1083.4|656
1637593840000|2021-11-22 15:10:40|1084.2|1083.8|1084.4|1084|1084.4|1084|1083.8|1083.8|433
1637593850000|2021-11-22 15:10:50|1084.6|1084.2|1084.8|1084.4|1085|1084.6|1084.6|1084.2|3030
1637593860000|2021-11-22 15:11:00|1085|1084.6|1084.4|1084|1085|1084.6|1084.4|1084|4617
1637593870000|2021-11-22 15:11:10|1084.2|1084.2|1084.6|1084.2|1084.8|1084.4|1084.2|1084.2|558
1637593880000|2021-11-22 15:11:20|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.4|1084.2|4972
1637593890000|2021-11-22 15:11:30|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.4|1084.2|0
1637593900000|2021-11-22 15:11:40|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1084.2|0
1637593910000|2021-11-22 15:11:50|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|0
1637593920000|2021-11-22 15:12:00|1085|1084.6|1084.8|1084.4|1085|1084.8|1084.8|1084.4|2890
1637593930000|2021-11-22 15:12:10|1084.6|1084.6|1085|1084.6|1085|1084.8|1084.6|1084.6|2449
1637593940000|2021-11-22 15:12:20|1085.2|1084.8|1085.4|1085.2|1085.4|1085.2|1085.2|1084.8|23846
1637593950000|2021-11-22 15:12:30|1085.6|1085.4|1085.6|1085.4|1086|1085.6|1085.6|1085.2|1532
1637593960000|2021-11-22 15:12:40|1085.8|1085.6|1085.8|1085.6|1086|1085.6|1085.8|1085.4|1425
1637593970000|2021-11-22 15:12:50|1086|1085.8|1086.4|1086.2|1086.8|1086.4|1085.8|1085.6|7322
1637593980000|2021-11-22 15:13:00|1086.2|1086|1086.4|1086|1086.4|1086|1086.2|1085.8|5931
1637593990000|2021-11-22 15:13:10|1086.2|1085.8|1086.6|1086.2|1086.8|1086.4|1086|1085.8|7366
1637594000000|2021-11-22 15:13:20|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.2|1916
1637594010000|2021-11-22 15:13:30|1086.6||1086.6||1086.6||1086.6||0
1637594020000|2021-11-22 15:13:40|1086.8|1086.6|1087.4|1087.2|1087.8|1087.4|1086.6|1086.6|7252
1637594030000|2021-11-22 15:13:50|1087.2|1087|1087.2|1086.8|1087.4|1087.2|1087|1086.8|1552
1637594040000|2021-11-22 15:14:00|1087||1087||1087||1087||1465
1637594050000|2021-11-22 15:14:10|1086.8|1086.4|1086.4|1086|1086.8|1086.4|1086|1085.8|11917
1637594060000|2021-11-22 15:14:20|1086.2|1086.2|1086.4|1086|1086.4|1086.2|1086.2|1086|0
1637594070000|2021-11-22 15:14:30|1086.2|1086.2|1086.4|1086.2|1086.4|1086.2|1086.2|1086.2|506
1637594080000|2021-11-22 15:14:40||1086||1086||1086||1086|0
1637594090000|2021-11-22 15:14:50|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|945
1637594100000|2021-11-22 15:15:00|1086.2|1085.8|1085.8|1085.4|1086.2|1086|1085.2|1084.8|8975
1637594110000|2021-11-22 15:15:10|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|449
1637594120000|2021-11-22 15:15:20|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|408
1637594130000|2021-11-22 15:15:30|1085.6|1085.6|1086.2|1085.8|1086.2|1085.8|1085.6|1085.6|401
1637594140000|2021-11-22 15:15:40|1086.4|1086|1085.8|1085.6|1086.4|1086|1085.6|1085.4|931
1637594150000|2021-11-22 15:15:50|1086|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|1764
1637594160000|2021-11-22 15:16:00|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|0
1637594170000|2021-11-22 15:16:10|1085.6|1085.2|1086.4|1086|1086.8|1086.4|1085.2|1084.8|7815
1637594180000|2021-11-22 15:16:20|1086.2|1085.8|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|1359
1637594190000|2021-11-22 15:16:30|1086.4|1086.4|1085.6|1085.2|1086.6|1086.4|1085.6|1085.2|3526
1637594200000|2021-11-22 15:16:40|1085.8|1085|1085.4|1084.8|1086|1085.6|1085.2|1084.8|874
1637594210000|2021-11-22 15:16:50|1085.2||1085.2||1085.2||1085||0
1637594220000|2021-11-22 15:17:00|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.2|1084.8|0
1637594230000|2021-11-22 15:17:10||1085.4||1085||1085.4||1085|0
1637594240000|2021-11-22 15:17:20|1085.4|1084.8|1085.2|1084.8|1085.4|1084.8|1085.2|1084.6|738
1637594250000|2021-11-22 15:17:30|1085.4|1085|1085.4|1085|1085.6|1085|1085.2|1085|1434
1637594260000|2021-11-22 15:17:40|1085.6|1085.2|1086|1085.6|1086.2|1085.8|1085.4|1085.2|3245
1637594270000|2021-11-22 15:17:50|1085.8|1085.8|1086.4|1086|1086.6|1086|1085.8|1085.6|53
1637594280000|2021-11-22 15:18:00|1086.2|1085.8|1086.8|1086.6|1087|1086.8|1086.2|1085.8|2431
1637594290000|2021-11-22 15:18:10|1087|1086.4|1086.8|1086.4|1087|1086.4|1086.8|1086.4|320
1637594300000|2021-11-22 15:18:20|1087|1086.6|1087|1086.6|1087|1086.8|1086.8|1086.4|1657
1637594320000|2021-11-22 15:18:40|1086.8|1086.8|1087|1086.8|1087|1086.8|1086.8|1086.6|11457
1637594330000|2021-11-22 15:18:50|1087.6|1086.6|1087.6|1087.2|1087.8|1087.4|1087.4|1086.6|23673
1637594340000|2021-11-22 15:19:00|1087.4|1087|1088|1087.6|1088|1087.6|1087.2|1087|4824
1637594350000|2021-11-22 15:19:10|1088.2|1087.8|1088.4|1088|1088.6|1088.2|1088.2|1087.8|4456
1637594360000|2021-11-22 15:19:20|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.4|1088|442
1637594370000|2021-11-22 15:19:30|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|478
1637594380000|2021-11-22 15:19:40|1088.8|1088.4|1089|1088.6|1089.2|1088.8|1088.8|1088.4|490
1637594390000|2021-11-22 15:19:50|1088.8|1088.4|1088.6|1088.2|1088.8|1088.6|1088.6|1088.2|790
1637594400000|2021-11-22 15:20:00|1088.4|1088.4|1089|1088.6|1089.2|1088.8|1088.4|1088.2|3659
1637594410000|2021-11-22 15:20:10|1089.2|1088.8|1089.4|1089|1089.8|1089.2|1089|1088.6|12199
1637594420000|2021-11-22 15:20:20|1089.2|1088.8|1089.2|1088.8|1089.4|1089|1089|1088.8|3625
1637594430000|2021-11-22 15:20:30|1089.4|1089|1089|1088.8|1089.4|1089.2|1089|1088.8|1701
1637594440000|2021-11-22 15:20:40|1089.2|1089|1089.6|1089.2|1089.8|1089.4|1089.2|1089|2087
1637594450000|2021-11-22 15:20:50|1089.4|1089|1089.4|1089|1089.8|1089.2|1089.2|1089|3620
1637594460000|2021-11-22 15:21:00|1089.2|1088.8|1088.8|1088.4|1089.4|1088.8|1088.6|1088.4|2747
1637594470000|2021-11-22 15:21:10|1088.6|1088.2|1088.8|1088.2|1089.2|1088.8|1088.2|1088|7012
1637594480000|2021-11-22 15:21:20|1088.6|1088|1088.6|1088.2|1088.6|1088.4|1088.4|1088|0
1637594490000|2021-11-22 15:21:30|1088.8|1088.4|1089|1088.6|1089.2|1088.8|1088.8|1088.4|459
1637594500000|2021-11-22 15:21:40|1088.8|1088.4|1088.4|1088.2|1088.8|1088.4|1088.4|1088|1784
1637594510000|2021-11-22 15:21:50|1088.6|1088.4|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|691
1637594520000|2021-11-22 15:22:00|1089|1088.6|1089|1088.6|1089.2|1088.6|1088.8|1088.4|991
1637594530000|2021-11-22 15:22:10|1088.8|1088.4|1089.8|1089.4|1089.8|1089.4|1088.8|1088.4|3364
1637594540000|2021-11-22 15:22:20|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.6|1089.4|3673
1637594550000|2021-11-22 15:22:30|1089.6|1089.2|1089.6|1089.4|1090|1089.4|1089.6|1089|10779
1637594560000|2021-11-22 15:22:40|1089.8|1089.6|1090.2|1089.8|1090.2|1089.8|1089.6|1089.6|1111
1637594570000|2021-11-22 15:22:50|1090|1089.6|1089.6|1089.2|1090.2|1089.6|1089.4|1089|1060
1637594580000|2021-11-22 15:23:00|1089.4|1089|1089.4|1089|1089.8|1089.4|1089.2|1088.8|8755
1637594590000|2021-11-22 15:23:10|1089.2|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1089|0
1637594600000|2021-11-22 15:23:20|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|544
1637594610000|2021-11-22 15:23:30|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089|430
1637594620000|2021-11-22 15:23:40|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|349
1637594630000|2021-11-22 15:23:50|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.4|2004
1637594640000|2021-11-22 15:24:00|1090.2|1089.8|1090|1089.8|1090.4|1090|1090|1089.8|468
1637594650000|2021-11-22 15:24:10|1090.2|1090|1090.6|1090.2|1090.8|1090.4|1090.2|1090|1941
1637594660000|2021-11-22 15:24:20|1090.4|1090|1090.2|1089.8|1090.4|1090|1090|1089.8|1143
1637594670000|2021-11-22 15:24:30|1090|1089.6|1089.8|1089.4|1090|1089.8|1089.8|1089.4|822
1637594680000|2021-11-22 15:24:40|1089.6|1089.2|1089.8|1089.4|1090|1089.6|1089.6|1089.2|0
1637594690000|2021-11-22 15:24:50|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|708
1637594700000|2021-11-22 15:25:00|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.4|1089.2|2705
1637594710000|2021-11-22 15:25:10|1089.4|1089|1089.4|1089|1089.6|1089|1089.4|1088.8|450
1637594720000|2021-11-22 15:25:20|1089.2||1089.2||1089.4||1089.2||1000
1637594730000|2021-11-22 15:25:30|1089.4|1089.2|1090|1089.4|1090|1089.4|1089.4|1089.2|2527
1637594740000|2021-11-22 15:25:40|1090.2|1089.6|1089.6|1089.4|1090.2|1089.8|1089.4|1088.8|1618
1637594750000|2021-11-22 15:25:50|1089.8|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|0
1637594760000|2021-11-22 15:26:00|1089.8|1089.4|1089.2|1088.8|1089.8|1089.4|1089.2|1088.8|1243
1637594770000|2021-11-22 15:26:10|1089|1089|1089.2|1088.8|1089.2|1089|1089|1088.8|500
1637594780000|2021-11-22 15:26:20||1089||1088.8||1089||1088.8|0
1637594790000|2021-11-22 15:26:30|1089|1089|1089.4|1088.8|1089.4|1089|1089|1088.8|1228
1637594800000|2021-11-22 15:26:40|1089|1089|1089.4|1089.2|1089.6|1089.2|1089|1088.8|1300
1637594810000|2021-11-22 15:26:50|1089.2|1089|1089.2|1089|1089.2|1089.2|1089.2|1089|740
1637594820000|2021-11-22 15:27:00|1089.4||1089.4||1089.4||1089.4||375
1637594830000|2021-11-22 15:27:10|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1637594840000|2021-11-22 15:27:20|1089.2|1089.2|1089.4|1089|1089.4|1089.2|1089.2|1089|98
1637594850000|2021-11-22 15:27:30|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1637594860000|2021-11-22 15:27:40|1089.8|1089.4|1089.8|1089.6|1090|1089.6|1089.8|1089.4|0
1637594870000|2021-11-22 15:27:50|1089.6|1089.4|1088.8|1088.4|1089.6|1089.4|1088.8|1088.4|26556
1637594880000|2021-11-22 15:28:00|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.4|286
1637594890000|2021-11-22 15:28:10|1089|1088.6|1088.6|1088.4|1089|1088.6|1088.6|1088.4|787
1637594900000|2021-11-22 15:28:20|1088.4|1088.2|1088.2|1088|1088.4|1088.2|1088.2|1088|3501
1637594910000|2021-11-22 15:28:30|1088.4|1087.8|1088|1087.8|1088.4|1088|1088|1087.6|2318
1637594920000|2021-11-22 15:28:40|1088.2|1088|1088.6|1088.2|1088.6|1088.2|1088.2|1088|1296
1637594930000|2021-11-22 15:28:50|1088.4|1088|1088|1087.6|1088.4|1088|1088|1087.4|805
1637594940000|2021-11-22 15:29:00|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|0
1637594950000|2021-11-22 15:29:10|1087.8|1087.4|1087.2|1087|1087.8|1087.4|1087.2|1087|5287
1637594960000|2021-11-22 15:29:20|1087.4|1086.8|1087|1086.6|1087.4|1086.8|1087|1086.4|3209
1637594970000|2021-11-22 15:29:30|1086.8|1086.4|1086.6|1086.2|1086.8|1086.6|1086.6|1086.2|322
1637594980000|2021-11-22 15:29:40|1086|1085.8|1086.4|1086|1086.6|1086|1086|1085.8|6500
1637594990000|2021-11-22 15:29:50|1086.2|1085.8|1085.8|1085.4|1086.2|1086|1085.8|1085.4|75
1637595000000|2021-11-22 15:30:00|1086|1085.6|1086.2|1085.6|1086.2|1085.8|1086|1085.4|0
1637595010000|2021-11-22 15:30:10|1086.4|1085.8|1086.4|1086|1086.6|1086.2|1086|1085.6|696
1637595020000|2021-11-22 15:30:20|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|0
1637595040000|2021-11-22 15:30:40|1086.4|1086|1086.8|1086.4|1087|1086.6|1086.4|1086|2741
1637595050000|2021-11-22 15:30:50|1087|1086.6|1087.2|1086.8|1087.4|1086.8|1087|1086.6|3001
1637595060000|2021-11-22 15:31:00|1087.4|1087|1087.6|1087.2|1087.8|1087.4|1087.4|1087|421
1637595070000|2021-11-22 15:31:10|1087.8|1087.4|1088.2|1087.6|1088.2|1087.8|1087.6|1087.4|3468
1637595080000|2021-11-22 15:31:20|1087.8|1087.8|1087.6|1087.4|1088.2|1087.8|1087.6|1087.4|584
1637595090000|2021-11-22 15:31:30|1087.8|1087.6|1087.4|1087|1088|1087.6|1087.2|1087|15746
1637595100000|2021-11-22 15:31:40|1087.2|1086.8|1087|1086.6|1087.2|1087|1086.8|1086.6|2045
1637595110000|2021-11-22 15:31:50|1087.2|1086.8|1087.2|1086.8|1087.2|1087|1087|1086.6|1532
1637595120000|2021-11-22 15:32:00|1087|1087|1087|1086.6|1087.2|1087|1087|1086.6|153
1637595130000|2021-11-22 15:32:10|1087.2||1087||1087.2||1087||0
1637595140000|2021-11-22 15:32:20|1087.2|1086.8|1087.2|1087|1087.2|1087|1087|1086.6|709
1637595150000|2021-11-22 15:32:30|1087|1086.8|1087.2|1087|1087.2|1087|1087|1086.8|0
1637595160000|2021-11-22 15:32:40|1087.4|1086.8|1087|1086.8|1087.6|1086.8|1087|1086.8|2977
1637595180000|2021-11-22 15:33:00|1086.8|1086.6|1086.2|1086|1086.8|1086.6|1086.2|1085.8|2653
1637595190000|2021-11-22 15:33:10|1086.4|1086.2|1086.6|1086.2|1086.8|1086.4|1086.4|1086.2|1237
1637595200000|2021-11-22 15:33:20|1086.4|1086|1086.6|1086.2|1086.6|1086.4|1086.2|1085.8|785
1637595210000|2021-11-22 15:33:30|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|0
1637595220000|2021-11-22 15:33:40|1086.2|1085.8|1086.4|1086|1086.4|1086|1086|1085.6|4275
1637595230000|2021-11-22 15:33:50|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|0
1637595240000|2021-11-22 15:34:00|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085|569
1637595250000|2021-11-22 15:34:10|1085.8|1085.4|1085.8|1085.6|1086|1085.6|1085.8|1085.4|452
1637595260000|2021-11-22 15:34:20|1086||1086||1086||1086||0
1637595270000|2021-11-22 15:34:30|1086.2|1085.8|1086.8|1086.4|1086.8|1086.4|1086.2|1085.8|1018
1637595280000|2021-11-22 15:34:40|1087|1086.6|1087.4|1087|1087.4|1087|1087|1086.6|1003
1637595290000|2021-11-22 15:34:50|1087.2|1086.8|1086.8|1086.4|1087.2|1086.8|1086.8|1086.2|690
1637595300000|2021-11-22 15:35:00|1087|1086.6|1087.2|1086.8|1087.4|1086.8|1086.8|1086.6|1115
1637595310000|2021-11-22 15:35:10|1087|1086.6|1087.4|1087|1087.4|1087|1087|1086.6|1573
1637595320000|2021-11-22 15:35:20|1087.6|1087.2|1088|1087.6|1088.4|1088|1087.6|1087|4697
1637595330000|2021-11-22 15:35:30|1088.2|1087.8|1088.8|1088.4|1088.8|1088.4|1087.6|1087|21152
1637595340000|2021-11-22 15:35:40|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.2|1087.8|3139
1637595350000|2021-11-22 15:35:50|1088.8|1088.4|1089|1088.6|1089.2|1088.6|1088.8|1088.4|571
1637595360000|2021-11-22 15:36:00|1089.2|1088.4|1089.6|1089.4|1089.8|1089.4|1089.2|1088.4|951
1637595370000|2021-11-22 15:36:10|1089.4|1089.2|1089|1088.6|1089.6|1089.2|1089|1088.6|478
1637595380000|2021-11-22 15:36:20|1089.2|1088.8|1089.2|1088.8|1089.4|1088.8|1089|1088.6|62
1637595400000|2021-11-22 15:36:40|1089|1088.6|1088.8|1088.4|1089.2|1088.6|1088.6|1088.2|4826
1637595410000|2021-11-22 15:36:50|1089|1088.6|1088.2|1087.8|1089|1088.6|1088|1087.8|56256
1637595420000|2021-11-22 15:37:00|1088.4|1088|1088.4|1087.8|1088.4|1088|1088|1087.6|4028
1637595430000|2021-11-22 15:37:10|1088.6|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|501
1637595440000|2021-11-22 15:37:20|1088.4|1088|1088.2|1087.8|1088.4|1088|1088|1087.6|3486
1637595450000|2021-11-22 15:37:30|1088|1087.6|1088.2|1087.8|1088.2|1088|1087.6|1087.4|11507
1637595460000|2021-11-22 15:37:40|1088.4|1088|1088.2|1088|1088.6|1088.2|1088.2|1088|1612
1637595470000|2021-11-22 15:37:50|1088.4|1087.8|1088.6|1088|1088.8|1088.4|1088.2|1087.8|16538
1637595480000|2021-11-22 15:38:00|1088.8|1088.2|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|1270
1637595490000|2021-11-22 15:38:10|1088.4|1088|1088|1087.6|1088.4|1088|1087.6|1087.4|17572
1637595500000|2021-11-22 15:38:20|1088.2|1088|1088.2|1087.8|1088.4|1088|1088|1087.6|7105
1637595510000|2021-11-22 15:38:30|1088|1088|1088.4|1088|1088.4|1088|1088|1088|600
1637595520000|2021-11-22 15:38:40|1088.2|1087.8|1088.2|1088|1088.4|1088|1087.8|1087.4|5193
1637595530000|2021-11-22 15:38:50|||||||||467
1637595540000|2021-11-22 15:39:00|1088.4|1088.2|1088.6|1088.2|1088.8|1088.4|1088|1087.8|14007
1637595550000|2021-11-22 15:39:10|1088.8||1088.6||1088.8||1088.6||0
1637595560000|2021-11-22 15:39:20|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|204
1637595570000|2021-11-22 15:39:30|1088.4|1088|1088|1087.6|1088.4|1088.2|1087.8|1087.4|14971
1637595580000|2021-11-22 15:39:40|1087.8|1087.8|1088|1087.8|1088.2|1088|1087.8|1087.8|2228
1637595590000|2021-11-22 15:39:50|1088.2||1088||1088.2||1088||276
1637595600000|2021-11-22 15:40:00|1088.2|1087.6|1088|1087.6|1088.2|1087.6|1087.8|1087.6|7588
1637595610000|2021-11-22 15:40:10|1087.8|1087.4|1088|1087.8|1088|1087.8|1087.8|1087.4|4272
1637595630000|2021-11-22 15:40:30|1088.2|1088|1088.2|1087.8|1088.2|1088|1088|1087.8|2577
1637595640000|2021-11-22 15:40:40|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|742
1637595650000|2021-11-22 15:40:50|1088.2|1087.8|1088.4|1088.2|1088.4|1088.2|1088.2|1087.8|1470
1637595660000|2021-11-22 15:41:00|1088.6|1088.4|1088.8|1088.4|1089.2|1088.8|1088.4|1088.4|4874
1637595670000|2021-11-22 15:41:10|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|1436
1637595680000|2021-11-22 15:41:20||1088.6||1088.6||1088.6||1088.6|0
1637595690000|2021-11-22 15:41:30|1089|1088.8|1089.4|1089.2|1089.4|1089.2|1089|1088.8|3536
1637595700000|2021-11-22 15:41:40|1089.6|1089.4|1088.8|1088.4|1089.6|1089.4|1088.8|1088.4|28318
1637595710000|2021-11-22 15:41:50|1088.6|1088.2|1088|1087.6|1088.6|1088.2|1087.8|1087.4|1921
1637595720000|2021-11-22 15:42:00||1087.8||1087.8||1087.8||1087.8|0
1637595730000|2021-11-22 15:42:10|1088.2||1088.2||1088.2||1088||576
1637595740000|2021-11-22 15:42:20|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.4|2148
1637595750000|2021-11-22 15:42:30|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1637595760000|2021-11-22 15:42:40|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.4|903
1637595770000|2021-11-22 15:42:50||1087.8||1087.8||1087.8||1087.8|0
1637595780000|2021-11-22 15:43:00|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1088|1199
1637595790000|2021-11-22 15:43:10|1088.6|1088.2|1088.4|1088|1088.8|1088.4|1088.4|1088|1605
1637595800000|2021-11-22 15:43:20|1088.6|1088.4|1088.4|1088|1088.6|1088.4|1088.2|1088|6086
1637595810000|2021-11-22 15:43:30|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088|0
1637595820000|2021-11-22 15:43:40|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1637595830000|2021-11-22 15:43:50|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|292
1637595840000|2021-11-22 15:44:00|1088.6|1088.6|1088.2|1087.8|1088.6|1088.6|1088.2|1087.8|3321
1637595850000|2021-11-22 15:44:10|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|873
1637595860000|2021-11-22 15:44:20||1087.4||1087.6||1087.6||1087.4|0
1637595870000|2021-11-22 15:44:30|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.6|1087.4|2036
1637595880000|2021-11-22 15:44:40||1087.8||1087.8||1087.8||1087.8|0
1637595900000|2021-11-22 15:45:00|1088.2|1088|1087.8|1087.4|1088.4|1088.2|1087.8|1087.4|6553
1637595920000|2021-11-22 15:45:20|1088|1087.6|1087.8|1087.6|1088|1087.6|1087.8|1087.6|0
1637595930000|2021-11-22 15:45:30|1087.6|1087.4|1087.4|1087|1087.6|1087.4|1087.2|1087|2548
1637595940000|2021-11-22 15:45:40|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|771
1637595950000|2021-11-22 15:45:50|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1087|904
1637595960000|2021-11-22 15:46:00|1087.2|1086.8|1086.8|1086.4|1087.4|1086.8|1086.8|1086.4|620
1637595970000|2021-11-22 15:46:10|1086.6||1086.8||1086.8||1086.6||732
1637595980000|2021-11-22 15:46:20|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086|2020
1637595990000|2021-11-22 15:46:30|1086.4|1086|1085.4|1085.2|1086.4|1086|1085.4|1085.2|4074
1637596000000|2021-11-22 15:46:40|1085.6|1085|1085.8|1085.6|1086|1085.6|1085.6|1085|8736
1637596010000|2021-11-22 15:46:50|1086|1085.8|1086|1085.6|1086|1085.8|1085.8|1085.6|910
1637596030000|2021-11-22 15:47:10|1086.2|1085.8|1086.2|1086|1086.4|1086|1086.2|1085.8|2476
1637596040000|2021-11-22 15:47:20|1086.4|1086.2|1086.4|1086|1086.6|1086.2|1086.2|1085.8|509
1637596060000|2021-11-22 15:47:40|1086.6|1086.2|1086.6|1086.2|1087|1086.6|1086.4|1086|2542
1637596070000|2021-11-22 15:47:50|1086.8|1086.4|1086.8|1086.6|1087|1086.6|1086.8|1086.2|569
1637596080000|2021-11-22 15:48:00|1086.6|1086.4|1086.6|1086.4|1086.6|1086.4|1086.6|1086.4|0
1637596090000|2021-11-22 15:48:10|1086.8|1086.2|1086.4|1086|1086.8|1086.2|1086.4|1086|1525
1637596110000|2021-11-22 15:48:30|1086.2|1085.8|1085.8|1085.6|1086.4|1085.8|1085.8|1085.4|223
1637596120000|2021-11-22 15:48:40|1085.6|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.4|0
1637596130000|2021-11-22 15:48:50|1085.6||1085.6||1085.8||1085.6||0
1637596140000|2021-11-22 15:49:00|1085.8|1085.6|1086.2|1085.8|1086.2|1085.8|1085.8|1085.6|1785
1637596170000|2021-11-22 15:49:30|1086.4||1086.4||1086.4||1086.4||0
1637596180000|2021-11-22 15:49:40|1086.2|1086|1086.2|1086|1086.2|1086|1086.2|1086|384
1637596190000|2021-11-22 15:49:50|1086|1085.8|1085.6|1085.2|1086|1085.8|1085.6|1085.2|954
1637596200000|2021-11-22 15:50:00|1085.4||1085.4||1085.4||1085.4||0
1637596210000|2021-11-22 15:50:10|1085.6|1085.4|1085.8|1085.6|1086|1085.6|1085.6|1085.4|325
1637596220000|2021-11-22 15:50:20|1086|1085.8|1086|1085.8|1086.2|1085.8|1086|1085.8|1990
1637596230000|2021-11-22 15:50:30|1086.2|1086|1087|1086.6|1087.2|1086.8|1086.2|1085.8|1391
1637596240000|2021-11-22 15:50:40|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1637596250000|2021-11-22 15:50:50|1087|1086.6|1086.8|1086.6|1087|1086.8|1086.8|1086.6|700
1637596260000|2021-11-22 15:51:00|1086.6|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|957
1637596270000|2021-11-22 15:51:10|1086.8|1086.4|1086.6|1086.4|1086.8|1086.4|1086.6|1086.4|981
1637596280000|2021-11-22 15:51:20|1086.8|1086.6|1086.6|1086.2|1086.8|1086.6|1086.4|1086.2|1839
1637596290000|2021-11-22 15:51:30|1086.4|1086.4|1086.6|1086.4|1086.8|1086.4|1086.4|1086.2|1654
1637596300000|2021-11-22 15:51:40|1086.4|1086.2|1086.2|1085.8|1086.4|1086.2|1086.2|1085.8|3268
1637596320000|2021-11-22 15:52:00|1086||1086||1086||1086||0
1637596330000|2021-11-22 15:52:10|1086.2|1086|1086.4|1086.2|1086.4|1086.2|1086.2|1086|1084
1637596340000|2021-11-22 15:52:20|1086.6|1086.4|1086.4|1086.2|1086.6|1086.4|1086.4|1086.2|872
1637596350000|2021-11-22 15:52:30|1086.6|1086.4|1086.6|1086.4|1086.8|1086.4|1086.6|1086.4|0
1637596360000|2021-11-22 15:52:40|1086.8|1086.6|1086.8|1086.4|1087|1086.6|1086.6|1086.2|6240
1637596370000|2021-11-22 15:52:50|1086.6|1086.6|1086.8|1086.6|1086.8|1086.6|1086.6|1086.4|2148
1637596380000|2021-11-22 15:53:00|1087|1086.8|1087|1086.6|1087|1086.8|1087|1086.6|420
1637596390000|2021-11-22 15:53:10|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.4|3224
1637596410000|2021-11-22 15:53:30|1086.8||1086.8||1086.8||1086.8||0
1637596420000|2021-11-22 15:53:40|1086.6|1086.4|1086.6|1086.4|1086.8|1086.4|1086.4|1086.2|5057
1637596430000|2021-11-22 15:53:50|1086.8||1086.6||1086.8||1086.6||1077
1637596440000|2021-11-22 15:54:00|1086.8||1086.6||1086.8||1086.6||0
1637596450000|2021-11-22 15:54:10|1086.4|1086.2|1086.4|1086|1086.6|1086.2|1086.2|1086|2028
1637596460000|2021-11-22 15:54:20|1086.6|1086.2|1086.6|1086.4|1086.6|1086.4|1086.6|1086.2|501
1637596470000|2021-11-22 15:54:30|1086.4|1086.2|1086.4|1086.2|1086.6|1086.2|1086.4|1086.2|806
1637596480000|2021-11-22 15:54:40|1086.2|1086|1086.2|1085.8|1086.4|1086|1086|1085.8|843
1637596490000|2021-11-22 15:54:50|1086|1086|1086.2|1085.8|1086.4|1086|1086|1085.8|5474
1637596500000|2021-11-22 15:55:00|1086.4|1086|1086.6|1086.2|1086.8|1086.4|1086.2|1086|1363
1637596510000|2021-11-22 15:55:10|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.4|1086.2|7188
1637596520000|2021-11-22 15:55:20|1086.6|1086.6|1086.8|1086.4|1086.8|1086.6|1086.6|1086.4|556
1637596530000|2021-11-22 15:55:30|1086.6|1086.6|1086.8|1086.4|1087|1086.6|1086.6|1086.4|8141
1637596540000|2021-11-22 15:55:40|1086.6||1086.8||1086.8||1086.6||0
1637596550000|2021-11-22 15:55:50|1087|1086.6|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|7157
1637596560000|2021-11-22 15:56:00|1087|1086.6|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|3396
1637596570000|2021-11-22 15:56:10|1087|1086.6|1086.4|1085.8|1087|1086.6|1086.4|1085.8|2682
1637596580000|2021-11-22 15:56:20|1086.2|1086|1086.4|1086|1086.4|1086|1086.2|1086|832
1637596590000|2021-11-22 15:56:30|1086.2|1086.2|1086.6|1086.2|1086.8|1086.4|1086.2|1086.2|12490
1637596600000|2021-11-22 15:56:40|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|1236
1637596620000|2021-11-22 15:57:00|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1086.8|1086.6|11581
1637596630000|2021-11-22 15:57:10|1087.4|1087|1087.2|1086.8|1087.4|1087|1087|1086.6|1137
1637596650000|2021-11-22 15:57:30|1087|1087|1086.6|1086.4|1087.2|1087|1086.4|1086.2|6139
1637596660000|2021-11-22 15:57:40|1086.8|1086.2|1086.8|1086.4|1086.8|1086.4|1086.8|1086.2|824
1637596680000|2021-11-22 15:58:00|1086.6|1086.6|1087.8|1087.4|1087.8|1087.4|1086.6|1086.4|4336
1637596690000|2021-11-22 15:58:10|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1637596700000|2021-11-22 15:58:20|1087.2|1086.8|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|1657
1637596710000|2021-11-22 15:58:30|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|0
1637596730000|2021-11-22 15:58:50|1086.8|1086.4|1086.4|1086.2|1086.8|1086.4|1086.4|1086.2|1181
1637596740000|2021-11-22 15:59:00|1086.2|1086|1086|1085.8|1086.2|1086|1086|1085.8|2734
1637596750000|2021-11-22 15:59:10|1086.2|1086|1086.8|1086.6|1086.8|1086.6|1086.2|1085.8|1283
1637596760000|2021-11-22 15:59:20|1086.6|1086.4|1086.6|1086.4|1086.8|1086.4|1086.6|1086.2|80
1637596780000|2021-11-22 15:59:40|1086.4|1086.2|1087|1086.6|1087|1086.6|1086.2|1085.8|4296
1637596790000|2021-11-22 15:59:50|1086.8|1086.8|1087.2|1086.8|1087.2|1086.8|1086.8|1086.8|500
1637596800000|2021-11-22 16:00:00|1087|1086.6|1087.6|1087.2|1087.6|1087.2|1087|1086.6|1835
1637596810000|2021-11-22 16:00:10|1087.4|1087|1087|1086.8|1087.4|1087|1087|1086.6|1643
1637596820000|2021-11-22 16:00:20|1087.2||1087.2||1087.2||1087.2||0
1637596830000|2021-11-22 16:00:30|1087|1086.6|1087.4|1086.8|1087.4|1087|1087|1086.6|843
1637596840000|2021-11-22 16:00:40|1087.2||1087.2||1087.2||1087||0
1637596850000|2021-11-22 16:00:50|1087|1086.6|1087|1086.8|1087.2|1086.8|1086.8|1086.6|3642
1637596860000|2021-11-22 16:01:00|1087.2|1087|1087.2|1086.8|1087.2|1087|1087.2|1086.8|297
1637596870000|2021-11-22 16:01:10|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|492
1637596880000|2021-11-22 16:01:20|1087.2|1086.8|1087.4|1087|1087.4|1087.2|1087.2|1086.8|3261
1637596900000|2021-11-22 16:01:40|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1654
1637596910000|2021-11-22 16:01:50|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1087|994
1637596920000|2021-11-22 16:02:00|1087.2|1087.2|1087.6|1087.2|1087.6|1087.2|1087.2|1087.2|0
1637596930000|2021-11-22 16:02:10|1087.4||1087.4||1087.4||1087.4||0
1637596940000|2021-11-22 16:02:20|1087.6|1087|1087.6|1087.2|1087.6|1087.4|1087.6|1087|818
1637596950000|2021-11-22 16:02:30|1087.4||1087.6||1087.6||1087.4||0
1637596960000|2021-11-22 16:02:40|1087.4|1087|1088.4|1088|1088.4|1088|1087|1086.8|15148
1637596970000|2021-11-22 16:02:50|1088.2|1087.8|1088.4|1088|1088.4|1088|1088|1087.8|2724
1637596980000|2021-11-22 16:03:00|1088.2|1087.8|1088|1087.8|1088.2|1088|1088|1087.8|534
1637596990000|2021-11-22 16:03:10|1087.8|1087.6|1087.8|1087.6|1088|1087.6|1087.8|1087.6|701
1637597000000|2021-11-22 16:03:20|1088|1087.8|1088|1087.6|1088|1087.8|1087.8|1087.6|940
1637597010000|2021-11-22 16:03:30|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.6|1153
1637597020000|2021-11-22 16:03:40|1088|1087.6|1087.8|1087.6|1088|1087.6|1087.8|1087.6|563
1637597030000|2021-11-22 16:03:50|1088|1087.8|1087.8|1087.4|1088.2|1087.8|1087.8|1087.4|8519
1637597040000|2021-11-22 16:04:00|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087.2|0
1637597050000|2021-11-22 16:04:10|1087.8|1087.4|1087.8|1087.6|1088.2|1087.8|1087.8|1087.4|2152
1637597060000|2021-11-22 16:04:20|1088|1087.4|1087.8|1087.4|1088|1087.4|1087.6|1087.4|519
1637597070000|2021-11-22 16:04:30|1088|1087.6|1087.6|1087.4|1088|1087.6|1087.6|1087.4|863
1637597080000|2021-11-22 16:04:40|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|631
1637597090000|2021-11-22 16:04:50|1087.8|1087.4|1088.2|1087.8|1088.2|1087.8|1087.6|1087.4|0
1637597100000|2021-11-22 16:05:00|1088|1087.6|1089.2|1088.8|1089.4|1089|1087.8|1087.6|10477
1637597110000|2021-11-22 16:05:10|1089.4|1089|1088.8|1088.4|1089.4|1089|1088.4|1088.2|6430
1637597130000|2021-11-22 16:05:30|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|1060
1637597150000|2021-11-22 16:05:50|1088.6|1088.2|1088.4|1088.2|1088.6|1088.2|1088.4|1088.2|745
1637597160000|2021-11-22 16:06:00|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1088|1109
1637597170000|2021-11-22 16:06:10|1088.2|1088.2|1088.4|1088|1088.4|1088.2|1088.2|1088|0
1637597180000|2021-11-22 16:06:20|1088.2||1088.4||1088.4||1088.2||343
1637597190000|2021-11-22 16:06:30|1088.6|1088.2|1087.8|1087.6|1088.6|1088.2|1087.8|1087.6|2401
1637597200000|2021-11-22 16:06:40|1087.6|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|2254
1637597210000|2021-11-22 16:06:50|1088|1087.6|1088|1087.8|1088|1087.8|1087.8|1087.6|3112
1637597220000|2021-11-22 16:07:00|1087.8|1087.6|1088.4|1088|1088.4|1088|1087.8|1087.4|1483
1637597230000|2021-11-22 16:07:10|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1088.2|1087.8|20
1637597240000|2021-11-22 16:07:20|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|1120
1637597260000|2021-11-22 16:07:40|1088|1087.6|1087.8|1087.6|1088.2|1087.8|1087.8|1087.6|3549
1637597270000|2021-11-22 16:07:50|1088|1087.8|1088|1087.6|1088|1087.8|1088|1087.6|0
1637597280000|2021-11-22 16:08:00|1087.8|1087.4|1088.4|1088|1088.6|1088.2|1087.6|1087.4|4541
1637597290000|2021-11-22 16:08:10|1088.6|1088.2|1088.8|1088.4|1089|1088.6|1088.4|1088.2|698
1637597310000|2021-11-22 16:08:30|1089|1088.6|1088.6|1088.4|1089|1088.6|1088.6|1088.4|486
1637597320000|2021-11-22 16:08:40|1088.4|1088.2|1088.2|1087.8|1088.6|1088.4|1088.2|1087.8|1621
1637597330000|2021-11-22 16:08:50|1088.4||1088.2||1088.4||1088.2||0
1637597340000|2021-11-22 16:09:00|1088|1087.6|1088.2|1088|1088.2|1088|1088|1087.6|3031
1637597350000|2021-11-22 16:09:10|1088.4|1087.8|1088.2|1087.8|1088.4|1088|1088|1087.8|1258
1637597360000|2021-11-22 16:09:20|1088||1088.2||1088.2||1088||0
1637597370000|2021-11-22 16:09:30|1088.4|1088|1088.2|1087.8|1088.4|1088.2|1088|1087.8|2269
1637597380000|2021-11-22 16:09:40|1088.4|1088|1088.4|1088.2|1088.4|1088.2|1088.2|1088|1569
1637597400000|2021-11-22 16:10:00|1088.6|1088.4|1088.8|1088.6|1088.8|1088.6|1088.6|1088.4|7051
1637597410000|2021-11-22 16:10:10|1089|1088.8|1089|1088.6|1089.2|1088.8|1088.8|1088.6|1380
1637597420000|2021-11-22 16:10:20|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|3576
1637597430000|2021-11-22 16:10:30|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|2009
1637597440000|2021-11-22 16:10:40|1088.8|1088.4|1088.6|1088.4|1088.8|1088.4|1088.6|1088.4|2206
1637597450000|2021-11-22 16:10:50|1088.8|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.4|836
1637597460000|2021-11-22 16:11:00|1089.2|1088.8|1089|1088.8|1089.2|1088.8|1089|1088.8|2432
1637597470000|2021-11-22 16:11:10|1089.2|1089|1089.4|1089|1089.4|1089|1089.2|1089|6553
1637597480000|2021-11-22 16:11:20|1089.2|1088.8|1089.2|1089|1089.4|1089|1089.2|1088.8|3995
1637597490000|2021-11-22 16:11:30|1089|1088.8|1088.8|1088.6|1089|1089|1088.8|1088.6|12677
1637597500000|2021-11-22 16:11:40|1089|1088.4|1088.8|1088.4|1089|1088.4|1088.8|1088.4|349
1637597510000|2021-11-22 16:11:50|1088.6|1088.2|1088.8|1088.4|1088.8|1088.6|1088.4|1088.2|1353
1637597520000|2021-11-22 16:12:00|1088.6|1088.2|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|1313
1637597530000|2021-11-22 16:12:10|1088.8|1088.4|1088.6|1088.4|1088.8|1088.4|1088.6|1088.2|347
1637597540000|2021-11-22 16:12:20|1088.8|1088.2|1088.6|1088.4|1088.8|1088.4|1088.6|1088.2|740
1637597550000|2021-11-22 16:12:30|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|1181
1637597560000|2021-11-22 16:12:40|1088.4||1088.4||1088.4||1088.4||290
1637597570000|2021-11-22 16:12:50|1088.6|1088.4|1088.4|1088|1088.8|1088.4|1088.4|1088|6131
1637597580000|2021-11-22 16:13:00|1088.2|1088.2|1088.6|1088.2|1088.6|1088.4|1088.2|1088.2|3493
1637597590000|2021-11-22 16:13:10|1088.2|1088|1088.6|1088.4|1088.8|1088.4|1088.2|1088|11234
1637597600000|2021-11-22 16:13:20|1088.8||1088.8||1088.8||1088.8||0
1637597610000|2021-11-22 16:13:30|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|447
1637597620000|2021-11-22 16:13:40|1088.6|1088.2|1088.6|1088.4|1088.8|1088.4|1088.6|1088.2|1432
1637597630000|2021-11-22 16:13:50|1088.4|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|394
1637597650000|2021-11-22 16:14:10|1088.2|1088.2|1088.4|1088.2|1088.4|1088.2|1088.2|1088|1068
1637597660000|2021-11-22 16:14:20|1088.2|1088|1088.2|1088|1088.4|1088|1088.2|1088|2411
1637597670000|2021-11-22 16:14:30|1088|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.6|1518
1637597680000|2021-11-22 16:14:40|1088|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.6|10467
1637597710000|2021-11-22 16:15:10|1088.2|1087.8|1088.2|1087.6|1088.2|1087.8|1088.2|1087.6|2107
1637597720000|2021-11-22 16:15:20|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|618
1637597730000|2021-11-22 16:15:30||1088||1087.8||1088||1087.8|0
1637597740000|2021-11-22 16:15:40|1088.6||1088.6||1088.6||1088.6||0
1637597750000|2021-11-22 16:15:50|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|896
1637597760000|2021-11-22 16:16:00|1088.2|1087.8|1088.4|1087.8|1088.4|1087.8|1088.2|1087.8|0
1637597770000|2021-11-22 16:16:10|1088|1087.4|1087.8|1087.4|1088|1087.4|1087.8|1087.4|5948
1637597790000|2021-11-22 16:16:30|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1637597800000|2021-11-22 16:16:40|1087.8||1087.8||1087.8||1087.8||0
1637597810000|2021-11-22 16:16:50|1087.4|1086.8|1087.4|1086.8|1087.6|1087|1087.4|1086.8|4730
1637597820000|2021-11-22 16:17:00|1087.2|1086.6|1087|1086.6|1087.2|1086.6|1087|1086.6|100
1637597830000|2021-11-22 16:17:10|1087.2||1087||1087.2||1087||638
1637597840000|2021-11-22 16:17:20|1086.8|1086.2|1086.6|1086.2|1086.8|1086.2|1086.6|1086|3501
1637597850000|2021-11-22 16:17:30|1086.8|1086|1086.2|1085.6|1086.8|1086.2|1086.2|1085.6|5157
1637597860000|2021-11-22 16:17:40|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|5832
1637597870000|2021-11-22 16:17:50|1085.8|1085.2|1085.4|1085|1085.8|1085.2|1085.4|1085|1395
1637597880000|2021-11-22 16:18:00|1085.6||1085.6||1085.6||1085.6||0
1637597890000|2021-11-22 16:18:10|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.6|1085.2|2342
1637597900000|2021-11-22 16:18:20|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|3952
1637597910000|2021-11-22 16:18:30|1085.8|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|612
1637597920000|2021-11-22 16:18:40|1086|1085.6|1086.2|1085.6|1086.2|1085.6|1086|1085.6|55
1637597930000|2021-11-22 16:18:50|1086.4|1085.8|1086.2|1085.6|1086.4|1085.8|1086.2|1085.6|531
1637597940000|2021-11-22 16:19:00|1086.6|1086|1086.2|1085.6|1086.6|1086|1086.2|1085.6|10114
1637597950000|2021-11-22 16:19:10|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|8341
1637597960000|2021-11-22 16:19:20|1086|1085.6|1086|1085.4|1086.2|1085.6|1086|1085.4|0
1637597970000|2021-11-22 16:19:30|1086.2|1085.6|1086|1085.4|1086.2|1085.6|1086|1085.4|253
1637597980000|2021-11-22 16:19:40|1086.2|1085.6|1086.2|1085.8|1086.2|1085.8|1086.2|1085.6|293
1637597990000|2021-11-22 16:19:50||1085.6||1085.6||1085.6||1085.6|0
1637598000000|2021-11-22 16:20:00|1086|1085.8|1086.4|1085.8|1086.6|1086|1086|1085.8|2678
1637598010000|2021-11-22 16:20:10|1086.8|1086|1087|1086.4|1087|1086.4|1086.8|1086|9
1637598020000|2021-11-22 16:20:20|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|110
1637598030000|2021-11-22 16:20:30|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.2|1086.6|515
1637598040000|2021-11-22 16:20:40|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|528
1637598050000|2021-11-22 16:20:50|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.4|1087|0
1637598060000|2021-11-22 16:21:00|1087.6|1086.8|1087.8|1087.2|1087.8|1087.2|1087.6|1086.8|7082
1637598070000|2021-11-22 16:21:10||1087.4||1087.2||1087.4||1087.2|0
1637598080000|2021-11-22 16:21:20|1087.6|1087|1087.4|1086.8|1087.6|1087|1087.4|1086.8|1963
1637598090000|2021-11-22 16:21:30|1087.2|1086.6|1086.8|1086.4|1087.2|1086.6|1086.8|1086.4|500
1637598100000|2021-11-22 16:21:40|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.6|1086.2|509
1637598110000|2021-11-22 16:21:50|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|515
1637598120000|2021-11-22 16:22:00|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|816
1637598130000|2021-11-22 16:22:10|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|1825
1637598140000|2021-11-22 16:22:20|1086.8||1086.8||1086.8||1086.8||0
1637598150000|2021-11-22 16:22:30|1087||1087||1087||1087||0
1637598160000|2021-11-22 16:22:40||1086.6||1086.4||1086.6||1086.4|0
1637598180000|2021-11-22 16:23:00|1086.8||1087||1087||1086.8||2988
1637598190000|2021-11-22 16:23:10|1086.8||1086.8||1087||1086.8||57
1637598200000|2021-11-22 16:23:20|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.4|1846
1637598210000|2021-11-22 16:23:30|1087.6|1087|1087.8|1087.2|1087.8|1087.2|1087.6|1087|343
1637598220000|2021-11-22 16:23:40|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|3695
1637598240000|2021-11-22 16:24:00|1087.8|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087.2|500
1637598250000|2021-11-22 16:24:10|1087.8||1087.6||1087.8||1087.6||0
1637598260000|2021-11-22 16:24:20|1087.8|1087.4|1087.8|1087.4|1088|1087.4|1087.8|1087.2|176
1637598270000|2021-11-22 16:24:30|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|161
1637598280000|2021-11-22 16:24:40|1087.4|1087|1087.6|1087|1087.6|1087|1087.4|1087|1812
1637598290000|2021-11-22 16:24:50|1087.4||1087.6||1087.6||1087.4||0
1637598300000|2021-11-22 16:25:00|1087.4||1087.4||1087.4||1087.4||0
1637598310000|2021-11-22 16:25:10|1087.6|1086.8|1087.2|1086.8|1087.6|1086.8|1087.2|1086.8|2120
1637598320000|2021-11-22 16:25:20|1087.4|1086.6|1087.2|1086.6|1087.4|1086.6|1087.2|1086.6|6094
1637598340000|2021-11-22 16:25:40||1086.8||1086.8||1086.8||1086.8|1235
1637598350000|2021-11-22 16:25:50||1086.6||1086.8||1086.8||1086.6|1736
1637598360000|2021-11-22 16:26:00|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1637598370000|2021-11-22 16:26:10|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|1135
1637598380000|2021-11-22 16:26:20||1086.8||1086.8||1086.8||1086.8|0
1637598400000|2021-11-22 16:26:40||1087||1086.8||1087||1086.8|0
1637598410000|2021-11-22 16:26:50|1087.2||1087.2||1087.2||1087.2||4076
1637598420000|2021-11-22 16:27:00|1087.4||1087.4||1087.4||1087.4||0
1637598430000|2021-11-22 16:27:10|1087.2||1087.2||1087.2||1087.2||0
1637598440000|2021-11-22 16:27:20||1086.6||1086.6||1086.6||1086.6|0
1637598460000|2021-11-22 16:27:40|1087.4|1086.4|1086.8|1086.4|1087.4|1086.4|1086.8|1086.4|3003
1637598470000|2021-11-22 16:27:50|1087|1086.2|1086.8|1086.4|1087|1086.4|1086.8|1086.2|1045
1637598480000|2021-11-22 16:28:00|1086.6|1086.2|1086.6|1086|1086.8|1086.4|1086.6|1086|687
1637598490000|2021-11-22 16:28:10|1086.4||1086.4||1086.4||1086.4||202
1637598510000|2021-11-22 16:28:30||1085.8||1085.8||1085.8||1085.8|0
1637598520000|2021-11-22 16:28:40|1086.2||1086.2||1086.2||1086.2||0
1637598530000|2021-11-22 16:28:50|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|515
1637598540000|2021-11-22 16:29:00|1086.6||1086.6||1086.6||1086.6||2982
1637598550000|2021-11-22 16:29:10||1086.2||1086||1086.2||1086|2500
1637598560000|2021-11-22 16:29:20|1086.4|1086.2|1086.8|1086.2|1086.8|1086.2|1086.4|1086.2|2565
1637598570000|2021-11-22 16:29:30|1086.6|1086.4|1087|1086.4|1087|1086.4|1086.6|1086.4|434
1637598580000|2021-11-22 16:29:40|1087.2|1086.2|1087|1086.4|1087.2|1086.4|1087|1086.2|0
1637598590000|2021-11-22 16:29:50|1087.2|1086.6|1087|1086.6|1087.2|1086.6|1087|1086.6|566
1637654400000|2021-11-23 08:00:00|1082|1080.2|1082|1080.4|1082|1080.4|1082|1080.2|85552
1637654410000|2021-11-23 08:00:10|1082.4|1080.2|1083|1081|1083.8|1081|1082.4|1080.2|8540
1637654420000|2021-11-23 08:00:20|1083.2|1082.2|1083.4|1081|1084|1082.6|1080.8|1080.2|7523
1637654430000|2021-11-23 08:00:30|1083.2|1080.8|1082.2|1081|1083.4|1081|1082.2|1080.8|1368
1637654440000|2021-11-23 08:00:40|1081|1080.8|1081.6|1080.6|1081.8|1080.8|1081|1080|13350
1637654450000|2021-11-23 08:00:50|1081.8|1080.4|1081.6|1080.6|1082|1080.6|1081.6|1080.4|1155
1637654460000|2021-11-23 08:01:00|1082|1081|1079.4|1078.8|1082|1081.4|1079.4|1078.4|58071
1637654470000|2021-11-23 08:01:10|1079.2|1078.4|1081.8|1080.8|1082|1081.4|1079.2|1078.4|9836
1637654480000|2021-11-23 08:01:20|1081.6|1080.6|1081|1080|1081.8|1080.8|1081|1080|4009
1637654490000|2021-11-23 08:01:30|1080.8|1080.2|1081.4|1080.4|1081.6|1080.4|1080.4|1080.2|1130
1637654500000|2021-11-23 08:01:40|1081.6|1080.6|1082|1081.4|1082|1081.4|1081.6|1080.6|846
1637654510000|2021-11-23 08:01:50|1082.2|1081.6|1082.2|1081.2|1082.4|1082.2|1082.2|1081.2|7166
1637654520000|2021-11-23 08:02:00|1082.4|1081.4|1083.2|1082.6|1083.4|1083|1082.4|1081.4|4792
1637654530000|2021-11-23 08:02:10|1083.4|1082.8|1084|1083.4|1084|1083.6|1083.4|1082.8|6711
1637654540000|2021-11-23 08:02:20|1083.8|1083.2|1083.4|1082.6|1083.8|1083.2|1083.4|1082.6|3947
1637654550000|2021-11-23 08:02:30|1083.6|1082.8|1084.2|1083.6|1084.2|1083.8|1083.6|1082.6|2584
1637654560000|2021-11-23 08:02:40|1084|1083.4|1084.2|1083.4|1084.2|1083.6|1083.8|1083|1130
1637654570000|2021-11-23 08:02:50|1084|1083.2|1084.2|1083.6|1084.2|1083.6|1083.8|1083.2|995
1637654580000|2021-11-23 08:03:00|1084|1083.4|1084.8|1084.4|1084.8|1084.6|1084|1083.4|5074
1637654590000|2021-11-23 08:03:10|1084.6|1084.2|1086|1085.6|1086|1085.8|1084.6|1084|29098
1637654600000|2021-11-23 08:03:20|1085.8|1085.2|1087|1086.4|1087|1086.4|1085.6|1085|3731
1637654610000|2021-11-23 08:03:30|1087.2|1086.6|1087.2|1086.4|1087.8|1087|1086.6|1086.4|11316
1637654620000|2021-11-23 08:03:40|1087|1086.6|1087.6|1086.8|1088|1087.2|1086.4|1086.2|4011
1637654630000|2021-11-23 08:03:50|1087.2|1087.2|1087.6|1086.8|1087.6|1087.2|1087.2|1086.8|1510
1637654640000|2021-11-23 08:04:00|1087.4|1086.6|1085.6|1084.8|1087.6|1086.8|1085.2|1084.2|2685
1637654650000|2021-11-23 08:04:10|1085.4|1084.6|1086.4|1085.4|1086.4|1085.6|1085.2|1084.6|2326
1637654660000|2021-11-23 08:04:20|1085.4|1085.6|1086|1085.4|1086.4|1085.6|1085.4|1085.2|2500
1637654670000|2021-11-23 08:04:30|1086.2|1085.6|1084.8|1084.2|1086.8|1086|1084.6|1084|1230
1637654690000|2021-11-23 08:04:50|1085.2|1084.4|1085.4|1084.6|1085.4|1084.8|1085.2|1084.4|1419
1637654700000|2021-11-23 08:05:00|1085.2|1084.4|1083.2|1082.6|1085.2|1084.4|1082.6|1081.4|5369
1637654710000|2021-11-23 08:05:10|1083|1082.8|1083|1082.2|1083.2|1083|1083|1082|2110
1637654720000|2021-11-23 08:05:20|1082.8|1082|1081.8|1081|1083.2|1082.4|1081.8|1080.6|1821
1637654730000|2021-11-23 08:05:30|1081.6|1080.8|1082.4|1081.6|1082.4|1082|1081.4|1080.8|5882
1637654740000|2021-11-23 08:05:40|1082.2|1081.4|1081.8|1081.2|1082.2|1081.6|1081.4|1080.8|3403
1637654750000|2021-11-23 08:05:50|1082|1081.4|1083|1082.4|1083|1082.4|1081.8|1081|3806
1637654760000|2021-11-23 08:06:00|1083.2|1082.6|1083.6|1082.6|1083.6|1083.2|1083|1082.4|1174
1637654770000|2021-11-23 08:06:10|1083.4|1082.4|1084.8|1084.4|1085|1084.4|1083.4|1082.4|3789
1637654780000|2021-11-23 08:06:20|1085|1084.6|1086|1085|1086.2|1085.4|1084|1083.2|15027
1637654790000|2021-11-23 08:06:30|1085.8|1084.8|1085.4|1084.6|1086.4|1085.6|1085.2|1084.2|3898
1637654800000|2021-11-23 08:06:40|1085.2|1084.4|1086.4|1085.8|1086.4|1085.8|1085.2|1084.4|3007
1637654810000|2021-11-23 08:06:50|1086.2|1086|1086|1085|1086.6|1086|1086|1085|550
1637654820000|2021-11-23 08:07:00|1085.8|1085.2|1087|1086.6|1087.2|1086.6|1085.6|1085.2|1527
1637654830000|2021-11-23 08:07:10|1086.8|1086.2|1086.6|1086|1087.6|1086.8|1086.2|1085.8|9919
1637654840000|2021-11-23 08:07:20|1087|1086.2|1087.2|1086.6|1087.6|1087|1086.6|1086.2|10038
1637654850000|2021-11-23 08:07:30|1087|1086.4|1087.8|1086.8|1088|1087.4|1086.6|1086|2425
1637654860000|2021-11-23 08:07:40|1087.6|1087|1088.4|1088|1088.4|1088|1087|1086.6|19581
1637654870000|2021-11-23 08:07:50|1088.2|1087.8|1088.2|1087.6|1088.2|1087.8|1087.8|1087.4|641
1637654880000|2021-11-23 08:08:00|1088|1087.4|1089|1088.6|1089|1088.8|1087.8|1087|4830
1637654890000|2021-11-23 08:08:10|1088.6|1088.4|1090|1089.2|1090|1089.8|1088.4|1088.2|25537
1637654900000|2021-11-23 08:08:20|1089.8|1089|1088.6|1087.8|1090|1089.6|1088.6|1087.6|38221
1637654910000|2021-11-23 08:08:30|1088.4|1087.6|1089.4|1088.6|1089.4|1088.6|1088.2|1087.6|7664
1637654920000|2021-11-23 08:08:40|1089.2|1088.8|1090|1089.4|1090|1089.6|1089|1088.8|6501
1637654930000|2021-11-23 08:08:50|1089.8|1089.6|1089.8|1089.2|1090|1089.6|1089.2|1089|2735
1637654940000|2021-11-23 08:09:00|1090|1089|1089.4|1088.8|1090|1089.6|1089|1088.4|6333
1637654950000|2021-11-23 08:09:10|1089|1089|1089.6|1089|1090|1089.4|1088.8|1088.4|4389
1637654960000|2021-11-23 08:09:20|1089.4|1088.8|1088.6|1088.2|1090|1089.2|1088.4|1088|11303
1637654970000|2021-11-23 08:09:30|1088.4|1088|1088.8|1088.2|1088.8|1088.6|1088.4|1088|1860
1637654980000|2021-11-23 08:09:40|1088.6|1088|1088.6|1088|1088.8|1088.4|1088.2|1088|2027
1637654990000|2021-11-23 08:09:50|1088.8|1088.2|1089.2|1088.6|1089.2|1088.6|1088.8|1088.2|298
1637655000000|2021-11-23 08:10:00|1089|1088.8|1089.8|1089|1089.8|1089.4|1089|1088.4|2377
1637655010000|2021-11-23 08:10:10|1089.6|1089.2|1090|1089.6|1090|1089.8|1089.6|1089|730
1637655020000|2021-11-23 08:10:20|1090.2|1089.8|1090.8|1089.6|1091|1090.6|1090.2|1089.4|14428
1637655030000|2021-11-23 08:10:30|1090.6|1089.8|1090|1089.4|1090.6|1089.8|1090|1089.4|3246
1637655040000|2021-11-23 08:10:40|1089.8|1089|1089.4|1088.6|1089.8|1089.4|1088.8|1088.4|2988
1637655050000|2021-11-23 08:10:50|1089|1088.4|1089.8|1089.4|1090|1089.4|1088.8|1088.4|7592
1637655060000|2021-11-23 08:11:00|1090.2|1089.6|1090.4|1089.8|1090.8|1089.8|1090.2|1089.6|10
1637655070000|2021-11-23 08:11:10|1090.2|1089.6|1089.8|1089|1090.4|1089.8|1089.8|1088.8|2892
1637655080000|2021-11-23 08:11:20|1090||1089.8||1090||1089.8||0
1637655090000|2021-11-23 08:11:30|1089.6|1089.6|1090|1089.8|1090|1089.8|1089.6|1089|2504
1637655100000|2021-11-23 08:11:40|1090.2|1090|1090.8|1090|1091|1090|1090.2|1089.6|785
1637655110000|2021-11-23 08:11:50|1091|1090.2|1090.8|1090.2|1091|1090.2|1090.8|1090|0
1637655120000|2021-11-23 08:12:00|1091|1090.4|1091.8|1091.4|1092|1091.4|1091|1090.4|6500
1637655130000|2021-11-23 08:12:10|1092|1091.6|1092|1091.6|1093|1092.4|1092|1091.6|5039
1637655140000|2021-11-23 08:12:20|1092.2|1091.8|1092|1091.4|1092.6|1092|1091.6|1091.2|1152
1637655150000|2021-11-23 08:12:30|1091.8|1091.2|1092.4|1091.8|1093|1092.2|1091.8|1091.2|22787
1637655160000|2021-11-23 08:12:40|1092.2|1091.6|1091.4|1090.8|1092.2|1091.6|1091.2|1090.6|1509
1637655170000|2021-11-23 08:12:50|1091.2|1090.6|1090.8|1090|1091.2|1090.6|1090.4|1089.4|2907
1637655180000|2021-11-23 08:13:00|1090.6|1089.8|1090.8|1090.2|1091.2|1090.6|1089.6|1089.2|4737
1637655190000|2021-11-23 08:13:10|1091|1090.4|1090.6|1089.8|1091.4|1090.6|1090.4|1089.6|430
1637655200000|2021-11-23 08:13:20|1090.8|1090|1090.2|1089.4|1091|1090.4|1090|1089.4|7015
1637655210000|2021-11-23 08:13:30|1090|1089.2|1089.2|1088.4|1090|1089.6|1088.6|1088|5106
1637655220000|2021-11-23 08:13:40|1089|1088.2|1088.8|1088.4|1089|1088.4|1088.2|1087.6|1122
1637655230000|2021-11-23 08:13:50|1088.6|1088.2|1087.4|1086.8|1088.6|1088.2|1087.4|1086.8|2167
1637655240000|2021-11-23 08:14:00|1087.2|1086.6|1087.6|1087|1088.4|1087.8|1087|1086.2|9953
1637655250000|2021-11-23 08:14:10|1087.4|1086.6|1086.8|1086.2|1087.4|1086.6|1086.8|1086|0
1637655260000|2021-11-23 08:14:20|1087|1085.8|1086.4|1085.8|1087.2|1086|1086.4|1085.8|0
1637655270000|2021-11-23 08:14:30|1086.6|1085.6|1086.2|1085.4|1086.8|1086|1085.8|1085.4|9729
1637655280000|2021-11-23 08:14:40|1086|1085.6|1086|1084.8|1086.2|1085.8|1085.8|1084.8|582
1637655290000|2021-11-23 08:14:50|1085.8|1085|1086.4|1086|1087.2|1086.2|1085.6|1085|7247
1637655300000|2021-11-23 08:15:00|1086.6|1086.2|1088.4|1087.8|1088.4|1087.8|1086.6|1086.2|6071
1637655310000|2021-11-23 08:15:10|1088.2|1087.6|1088.4|1088|1089|1088.8|1088|1087.4|36710
1637655320000|2021-11-23 08:15:20|1088.2|1087.6|1087.6|1087|1088.2|1087.6|1087.6|1087|1980
1637655330000|2021-11-23 08:15:30|1087.8|1087.2|1088.4|1087.6|1088.6|1088|1087.8|1087.2|500
1637655340000|2021-11-23 08:15:40|1088.2|1088|1087.6|1087|1088.2|1088|1087.2|1086.6|1169
1637655350000|2021-11-23 08:15:50|1087.8|1087.2|1087.2|1086.2|1088.2|1088|1087.2|1086.2|3921
1637655360000|2021-11-23 08:16:00|1087|1086|1087.4|1086.8|1087.4|1086.8|1086.4|1085.8|4414
1637655370000|2021-11-23 08:16:10|1087.6|1087|1087.2|1086.6|1087.8|1087.2|1087.2|1086.6|985
1637655380000|2021-11-23 08:16:20|1087|1086.4|1086.8|1086.2|1087.2|1086.8|1086.6|1086|1079
1637655390000|2021-11-23 08:16:30|1086.6|1086.4|1087.4|1086.8|1087.4|1086.8|1086.6|1086.2|87
1637655400000|2021-11-23 08:16:40|1087.6|1087|1087.6|1087.2|1088|1087.4|1086.8|1086.4|678
1637655410000|2021-11-23 08:16:50|1087.8|1087|1087|1086.6|1087.8|1087.2|1087|1086.2|2507
1637655420000|2021-11-23 08:17:00|1087.2|1086.8|1087|1086.4|1087.8|1087.2|1086.6|1086.2|4661
1637655430000|2021-11-23 08:17:10|1086.8|1086.2|1087.4|1086.8|1087.8|1087.2|1086.6|1086|2501
1637655440000|2021-11-23 08:17:20|1087.2|1087|1087.6|1087.2|1087.8|1087.2|1086.8|1086.4|6472
1637655450000|2021-11-23 08:17:30|1087.8|1087|1088|1087.4|1088.6|1088|1087.6|1087|1813
1637655460000|2021-11-23 08:17:40|1087.8|1087.2|1088.8|1088.2|1089|1088.6|1087.6|1087.2|2410
1637655470000|2021-11-23 08:17:50|1088.6|1088.4|1089.2|1088.8|1089.2|1088.8|1088.6|1088.2|3875
1637655480000|2021-11-23 08:18:00|1089|1088.6|1090.2|1089.8|1090.4|1089.8|1089|1088.4|1500
1637655490000|2021-11-23 08:18:10|1090.4|1090|1090|1089.8|1090.8|1090|1089.6|1089.2|10138
1637655500000|2021-11-23 08:18:20|1090.2|1089.4|1089.4|1089|1090.2|1089.4|1089.4|1089|673
1637655510000|2021-11-23 08:18:30|1089.6|1089.2|1089.2|1088.6|1090|1089.4|1089|1088.6|2029
1637655520000|2021-11-23 08:18:40|1089|1088.8|1089.4|1088.8|1089.4|1088.8|1089|1088.8|0
1637655530000|2021-11-23 08:18:50|1089.2|1088.6|1088.8|1088.4|1089.4|1089|1088.8|1088.2|3602
1637655540000|2021-11-23 08:19:00|1088.6|1088.2|1088|1087.6|1088.6|1088.2|1087.6|1087.2|4750
1637655550000|2021-11-23 08:19:10|1087.8|1087.4|1087.8|1087.4|1088|1087.8|1087.4|1087.2|2917
1637655560000|2021-11-23 08:19:20|1087.6|1087.2|1087.2|1086.8|1087.8|1087.4|1087.2|1086.8|3505
1637655570000|2021-11-23 08:19:30|1087.4|1087|1086|1085.6|1087.4|1087|1085.8|1085.6|4612
1637655580000|2021-11-23 08:19:40|1085.8|1085.8|1085.8|1085.4|1086.8|1086.2|1085.8|1085.4|6384
1637655590000|2021-11-23 08:19:50|1086|1085.2|1086.8|1086.6|1087|1086.6|1085.8|1085.2|24563
1637655600000|2021-11-23 08:20:00|1087|1086.4|1087.2|1086.6|1087.2|1086.8|1086.2|1085.8|2201
1637655610000|2021-11-23 08:20:10|1087|1086.8|1086.4|1086|1087|1086.8|1086.4|1086|10
1637655620000|2021-11-23 08:20:20|1086.2|1086.2|1086.8|1086.4|1087|1086.4|1086|1085.4|5847
1637655630000|2021-11-23 08:20:30|1087|1086.2|1087.6|1087|1087.6|1087.2|1086.4|1085.8|6226
1637655640000|2021-11-23 08:20:40|1087.4|1086.8|1087.6|1087|1087.6|1087|1087.2|1086.8|895
1637655650000|2021-11-23 08:20:50|1087.4|1086.8|1087.6|1087|1087.8|1087.4|1087.2|1086.8|1003
1637655660000|2021-11-23 08:21:00|1087.4|1087.2|1087.6|1087|1087.8|1087.4|1087.4|1087|473
1637655670000|2021-11-23 08:21:10|1087.4|1086.8|1087|1086.6|1087.4|1086.8|1086.8|1086.4|344
1637655680000|2021-11-23 08:21:20|1086.8|1086.4|1086|1085.6|1087|1086.8|1085.6|1085|2384
1637655690000|2021-11-23 08:21:30|1086.2|1085.8|1086.4|1086|1086.8|1086.4|1086.2|1085.6|1979
1637655700000|2021-11-23 08:21:40|1086.2|1085.6|1086.8|1086.4|1086.8|1086.4|1086.2|1085.6|488
1637655710000|2021-11-23 08:21:50|1086.6|1086.2|1086.8|1086.2|1087|1086.6|1086.6|1086|0
1637655720000|2021-11-23 08:22:00|1086.6|1086|1085.8|1085.2|1086.6|1086|1085.6|1085.2|3229
1637655730000|2021-11-23 08:22:10|1086|1085.4|1086.6|1086.2|1086.6|1086.2|1086|1085.4|839
1637655740000|2021-11-23 08:22:20|1086.8|1086|1086|1085.6|1086.8|1086|1085.8|1085.4|2460
1637655750000|2021-11-23 08:22:30|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|500
1637655760000|2021-11-23 08:22:40|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.2|1085|4432
1637655770000|2021-11-23 08:22:50|1085.8|1085.4|1085.4|1085|1085.8|1085.6|1085|1084.4|14462
1637655780000|2021-11-23 08:23:00|1085.2|1084.6|1084.8|1084.2|1085.2|1084.6|1084.4|1084|3546
1637655790000|2021-11-23 08:23:10|1085|1084.4|1084.6|1084|1085.2|1084.6|1084.4|1083.8|9301
1637655800000|2021-11-23 08:23:20|1084.4|1084.2|1083.8|1083.4|1084.4|1084.2|1083.6|1083.4|2627
1637655810000|2021-11-23 08:23:30|1083.6|1083.2|1083.6|1083|1083.8|1083.4|1083.4|1083|6752
1637655820000|2021-11-23 08:23:40|1083.8|1083.6|1083.6|1083.2|1083.8|1083.6|1082.6|1082.2|17546
1637655830000|2021-11-23 08:23:50|1083.4|1083|1083.6|1083.2|1083.8|1083.4|1083.2|1082.8|999
1637655840000|2021-11-23 08:24:00|1083.4|1083|1083.8|1083.2|1083.8|1083.2|1082.8|1082.4|4062
1637655850000|2021-11-23 08:24:10|1083.6|1083|1083.6|1082.8|1083.6|1083.2|1083.2|1082.8|0
1637655860000|2021-11-23 08:24:20|1083.8|1083|1084.2|1083.6|1084.4|1083.6|1083.6|1083|0
1637655870000|2021-11-23 08:24:30|1084|1083.8|1083.2|1082.8|1084.4|1084|1083.2|1082.8|2187
1637655880000|2021-11-23 08:24:40|1083.4|1082.6|1083.2|1082.8|1083.4|1083|1083.2|1082.4|500
1637655890000|2021-11-23 08:24:50|1083.4|1082.6|1083.6|1083.4|1084|1083.4|1083.2|1082.6|1939
1637655900000|2021-11-23 08:25:00|1083.8|1083.2|1084.2|1083.8|1084.6|1084.2|1083.6|1083|2313
1637655910000|2021-11-23 08:25:10|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1083.8|1083.2|500
1637655920000|2021-11-23 08:25:20|1084.4|1083.6|1083.6|1083.2|1084.6|1084|1083.6|1083.2|330
1637655930000|2021-11-23 08:25:30|1083.8|1083.4|1084|1083.4|1084.4|1084|1083.6|1083.4|1913
1637655940000|2021-11-23 08:25:40|1083.8|1083.2|1083.6|1083|1083.8|1083.4|1083.2|1083|4259
1637655950000|2021-11-23 08:25:50|1083.4|1083.2|1084|1083.2|1084|1083.2|1083.4|1083|602
1637655960000|2021-11-23 08:26:00|1084.2|1083.4|1084.8|1084.4|1085.8|1085.2|1084|1083.4|3618
1637655970000|2021-11-23 08:26:10|1084.6|1084|1084.6|1084.2|1085.2|1084.4|1084.4|1084|1634
1637655980000|2021-11-23 08:26:20|1084.4|1083.8|1084.6|1084|1084.8|1084.4|1084|1083.6|1609
1637655990000|2021-11-23 08:26:30|1084.4|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084|500
1637656000000|2021-11-23 08:26:40|1084.8|1084.4|1084.4|1084|1084.8|1084.4|1084.2|1083.8|11121
1637656010000|2021-11-23 08:26:50|1084.6|1084.2|1085.2|1084.6|1085.8|1085.2|1084.4|1083.8|4372
1637656020000|2021-11-23 08:27:00|1085|1084.8|1085.6|1085.2|1085.6|1085.2|1084.8|1084.4|0
1637656030000|2021-11-23 08:27:10|1085.8|1085.4|1085.6|1085.2|1086.2|1085.4|1085.4|1085|6564
1637656040000|2021-11-23 08:27:20|1085.8|1085.4|1086.2|1085.8|1086.4|1085.8|1085.6|1085.2|866
1637656050000|2021-11-23 08:27:30|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.4|1085.2|506
1637656060000|2021-11-23 08:27:40|1085.6|1085|1086.2|1085.6|1086.6|1086|1085.6|1085|5930
1637656070000|2021-11-23 08:27:50|1086.4|1085.8|1086.4|1086|1086.6|1086|1086.4|1085.8|0
1637656080000|2021-11-23 08:28:00|1086.6|1085.8|1087|1086.4|1087.2|1086.4|1086.2|1085.8|5816
1637656090000|2021-11-23 08:28:10|1087.2|1086.6|1087|1086.6|1087.2|1086.6|1086.6|1086.4|3552
1637656100000|2021-11-23 08:28:20|1087.2|1086.8|1086.8|1086.4|1087.2|1086.8|1086.6|1086.4|6367
1637656110000|2021-11-23 08:28:30|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.4|1427
1637656120000|2021-11-23 08:28:40|1086.8|1086.6|1086.4|1086|1087.2|1086.8|1086|1085.6|20394
1637656130000|2021-11-23 08:28:50|1086.2|1085.8|1086.2|1085.8|1086.2|1086|1085.8|1085.4|3112
1637656140000|2021-11-23 08:29:00|1086|1085.6|1085.4|1085|1086|1085.6|1085.2|1085|115
1637656150000|2021-11-23 08:29:10|1085.6|1085.2|1085.6|1085.4|1085.8|1085.6|1085.6|1085.2|5266
1637656160000|2021-11-23 08:29:20|1085.4|1085|1085.2|1084.8|1085.6|1085|1085|1084.6|119
1637656170000|2021-11-23 08:29:30|1085.4|1084.6|1085.6|1085.2|1085.6|1085.2|1085.4|1084.6|3704
1637656180000|2021-11-23 08:29:40|1085.8|1085.4|1086.4|1085.8|1086.4|1085.8|1085.6|1085.4|2172
1637656190000|2021-11-23 08:29:50|1086.6|1086|1086.4|1086|1086.8|1086.2|1086.2|1085.8|2654
1637656200000|2021-11-23 08:30:00|1086.2|1085.8|1085.2|1084.6|1086.2|1085.8|1084.4|1084|21729
1637656210000|2021-11-23 08:30:10|1085.4|1084.8|1086.8|1086.2|1087|1086.2|1085|1084.6|28232
1637656220000|2021-11-23 08:30:20|1087|1086.4|1087.4|1087.2|1087.6|1087.2|1086.6|1086.4|1254
1637656230000|2021-11-23 08:30:30|1087.2|1087|1086|1085.6|1087.4|1087|1086|1085.6|8229
1637656240000|2021-11-23 08:30:40|1085.8|1085.4|1086|1085.6|1086.4|1085.8|1085.6|1085|2262
1637656250000|2021-11-23 08:30:50|1085.8|1085.4|1084.6|1083.8|1086|1085.4|1084.6|1083.8|2618
1637656260000|2021-11-23 08:31:00|1084.4|1083.6|1083.4|1083|1084.4|1083.6|1083.4|1082.8|4348
1637656270000|2021-11-23 08:31:10|1083.6|1083.2|1083.4|1083.2|1083.8|1083.4|1083.4|1083|4776
1637656280000|2021-11-23 08:31:20|1083.6|1083.4|1084.4|1084|1084.6|1084.2|1083.6|1083.4|2900
1637656290000|2021-11-23 08:31:30|1084.6|1084.2|1084.6|1084.4|1084.8|1084.4|1084.6|1084.2|500
1637656300000|2021-11-23 08:31:40|1084.8|1084.6|1084|1083.6|1085|1084.6|1083.8|1083.4|12040
1637656310000|2021-11-23 08:31:50|1083.8|1083.8|1084.4|1083.8|1084.4|1084.2|1083.4|1083.2|7827
1637656320000|2021-11-23 08:32:00|1084.6|1084|1085|1084.4|1085|1084.4|1084.2|1083.8|2070
1637656330000|2021-11-23 08:32:10|1084.8|1084|1084.6|1084|1085.4|1084.8|1084.4|1084|410
1637656340000|2021-11-23 08:32:20|1084.8|1084.2|1085.2|1084.6|1085.2|1084.6|1084.6|1084.2|1000
1637656350000|2021-11-23 08:32:30|1085.6|1084.8|1085.8|1085.4|1085.8|1085.4|1085.4|1084.8|766
1637656360000|2021-11-23 08:32:40|1085.6|1085.2|1085.8|1085.4|1086|1085.6|1085.6|1085|1279
1637656370000|2021-11-23 08:32:50|1086|1085.6|1086.6|1086.2|1086.6|1086.2|1086|1085.6|1788
1637656380000|2021-11-23 08:33:00|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.2|1085.6|5684
1637656390000|2021-11-23 08:33:10|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.4|1085.8|1482
1637656400000|2021-11-23 08:33:20|1087|1086.6|1087.2|1086.8|1087.4|1086.8|1087|1086.6|1609
1637656410000|2021-11-23 08:33:30|1087.4|1087|1086.8|1086.4|1087.8|1087.2|1086.6|1086|10545
1637656420000|2021-11-23 08:33:40|1087||1086.8||1087.2||1086.8||0
1637656430000|2021-11-23 08:33:50|1087|1086.6|1087.6|1087|1087.8|1087.2|1086.8|1086.2|3909
1637656440000|2021-11-23 08:34:00|1087.4|1087.2|1088|1087.2|1088|1087.6|1087.4|1087|3678
1637656450000|2021-11-23 08:34:10|1087.8|1087|1087.6|1087|1087.8|1087.2|1087.2|1086.8|934
1637656460000|2021-11-23 08:34:20|1087.4|1087.2|1088|1087.4|1088|1087.8|1087.2|1087|5697
1637656470000|2021-11-23 08:34:30|1087.8|1087.2|1087.8|1087.2|1087.8|1087.4|1087.4|1086.8|3823
1637656480000|2021-11-23 08:34:40|1087.6|1087|1087.8|1087.6|1087.8|1087.6|1087.4|1087|500
1637656490000|2021-11-23 08:34:50|1087.6|1087.4|1086.4|1086|1087.6|1087.4|1086.4|1086|3523
1637656500000|2021-11-23 08:35:00|1086.2|1085.8|1086.2|1085.6|1086.2|1085.8|1085.8|1085.4|2482
1637656510000|2021-11-23 08:35:10|1086|1085.4|1085.8|1085.4|1086|1085.4|1085.6|1085.2|0
1637656520000|2021-11-23 08:35:20|1086|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.4|1605
1637656530000|2021-11-23 08:35:30|1085.8|1085.4|1085|1084.6|1085.8|1085.4|1085|1084.6|20
1637656540000|2021-11-23 08:35:40|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1084.2|1613
1637656550000|2021-11-23 08:35:50|1084.6|1084.6|1085.2|1084.8|1085.4|1084.8|1084.6|1084.6|404
1637656560000|2021-11-23 08:36:00|1085|1085|1086.6|1086.2|1087|1086.6|1085|1084.6|19953
1637656570000|2021-11-23 08:36:10|1086.8|1086.4|1087.2|1086.8|1087.2|1086.8|1086.6|1086|3236
1637656580000|2021-11-23 08:36:20|1087|1086.6|1086.8|1086|1087|1087|1086.4|1086|4812
1637656590000|2021-11-23 08:36:30|1086.6|1086.2|1086.2|1085.8|1086.6|1086.2|1085.8|1085.4|344
1637656600000|2021-11-23 08:36:40|1086|1085.6|1085.4|1085|1086.2|1086|1085.4|1085|7347
1637656610000|2021-11-23 08:36:50|1085.2|1084.8|1085.2|1084.6|1085.2|1085|1084.8|1084.4|1267
1637656620000|2021-11-23 08:37:00|1085|1084.4|1084|1083.6|1085|1084.4|1084|1083.6|2761
1637656630000|2021-11-23 08:37:10|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|416
1637656640000|2021-11-23 08:37:20|1083.4|1083|1082.6|1082.2|1083.4|1083|1082.4|1082|2299
1637656650000|2021-11-23 08:37:30|1082.4|1082.4|1083.6|1083|1083.8|1083.4|1082.4|1082.2|5800
1637656660000|2021-11-23 08:37:40|1083.4|1082.8|1083|1082.6|1083.6|1082.8|1082.8|1082.6|500
1637656670000|2021-11-23 08:37:50|1082.8|1082.4|1082.6|1082.2|1083|1082.6|1082.4|1082|2554
1637656680000|2021-11-23 08:38:00|1082.8|1082|1082.8|1082.4|1083|1082.6|1082.6|1082|923
1637656690000|2021-11-23 08:38:10|1082.6|1082.2|1082.8|1082.2|1082.8|1082.2|1082.4|1082.2|417
1637656700000|2021-11-23 08:38:20|1083|1082.4|1082.2|1081.8|1083.2|1082.6|1081.8|1081.4|9659
1637656710000|2021-11-23 08:38:30|1082|1082|1082.2|1081.8|1082.2|1082|1082|1081.8|200
1637656720000|2021-11-23 08:38:40|1081.8|1082|1082|1081.6|1082.2|1082|1081.8|1081.4|17295
1637656730000|2021-11-23 08:38:50|1082.2|1081.8|1082.2|1081.6|1082.4|1082|1081.8|1081.4|1007
1637656740000|2021-11-23 08:39:00|1082|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1637656750000|2021-11-23 08:39:10|1082.2|1081.8|1082.4|1082|1082.6|1082|1082.2|1081.8|0
1637656760000|2021-11-23 08:39:20|1082.6|1082.2|1082.8|1082.4|1083|1082.6|1082.4|1082.2|500
1637656770000|2021-11-23 08:39:30|1082.6|1082.2|1083|1082.6|1083|1082.6|1082.4|1082.2|4218
1637656780000|2021-11-23 08:39:40|1083.2|1082.8|1083|1082.6|1083.2|1083|1082.8|1082.4|8385
1637656790000|2021-11-23 08:39:50|1083.2|1083|1083.6|1083.2|1084|1083.4|1083.2|1083|2595
1637656800000|2021-11-23 08:40:00|1083.4|1083|1083.6|1083|1083.6|1083.2|1083.2|1082.8|5579
1637656810000|2021-11-23 08:40:10|1083.8|1083.2|1084|1083.6|1084|1083.6|1083.8|1083.2|500
1637656820000|2021-11-23 08:40:20|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1082.8|611
1637656830000|2021-11-23 08:40:30|1083.4|1083|1082.6|1082|1083.4|1083|1082.2|1081.8|1650
1637656840000|2021-11-23 08:40:40|1082.4|1082.6|1082.8|1082.4|1083|1082.6|1082.4|1082|5600
1637656850000|2021-11-23 08:40:50|1082.6|1082.6|1083.2|1082.6|1083.2|1082.6|1082.6|1082.2|2470
1637656860000|2021-11-23 08:41:00|1083|1082.4|1083.2|1082.8|1083.4|1082.8|1082.8|1082.2|1572
1637656870000|2021-11-23 08:41:10|1082.6|1082.4|1083.6|1083.4|1084|1083.4|1082.6|1082.4|34091
1637656880000|2021-11-23 08:41:20|1083.8|1083.6|1084.2|1083.6|1084.4|1083.8|1083.6|1083.4|3201
1637656890000|2021-11-23 08:41:30|1084|1083.8|1083.4|1083|1084|1084|1083.2|1082.8|6958
1637656900000|2021-11-23 08:41:40|1083.6|1082.8|1084.4|1083.8|1084.4|1083.8|1083.6|1082.8|813
1637656910000|2021-11-23 08:41:50|1084.2|1083.6|1084.4|1084|1084.4|1084|1083.8|1083.6|5706
1637656920000|2021-11-23 08:42:00|1084.6|1084.2|1085|1084.4|1085.2|1084.8|1084.6|1084.2|2990
1637656930000|2021-11-23 08:42:10|1084.8|1084.6|1084.6|1084.2|1085|1084.6|1084.6|1084|1257
1637656940000|2021-11-23 08:42:20|1084.4|1084|1084.6|1084.2|1084.8|1084.4|1084.2|1084|9575
1637656950000|2021-11-23 08:42:30|1084.8|1084.4|1084.4|1084.2|1084.8|1084.4|1084.4|1084|0
1637656960000|2021-11-23 08:42:40|1084.6|1084.4|1084.6|1084.2|1085.2|1084.6|1084.6|1084.2|3301
1637656970000|2021-11-23 08:42:50|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|600
1637656980000|2021-11-23 08:43:00|1084.4|1084|1084.4|1084|1084.4|1084|1084.2|1083.8|1666
1637656990000|2021-11-23 08:43:10|1084.6|1084.2|1084.2|1084|1084.8|1084.4|1084.2|1083.8|2712
1637657000000|2021-11-23 08:43:20|1084.4|1083.8|1084|1083.6|1084.4|1083.8|1084|1083.6|421
1637657010000|2021-11-23 08:43:30|1083.8|1083.4|1083.2|1082.8|1083.8|1083.4|1083.2|1082.8|1617
1637657020000|2021-11-23 08:43:40|1083.4|1083|1085|1084.6|1085|1084.6|1083.2|1082.8|18848
1637657030000|2021-11-23 08:43:50|1084.8|1084.8|1085|1084.6|1085.4|1085|1084.8|1084.4|2813
1637657040000|2021-11-23 08:44:00|1084.8|1084.4|1084.6|1084.2|1084.8|1084.6|1084.6|1084|2537
1637657050000|2021-11-23 08:44:10|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|429
1637657060000|2021-11-23 08:44:20|1085.2|1084.8|1085|1084.6|1085.6|1085.2|1084.8|1084.4|4292
1637657070000|2021-11-23 08:44:30|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.8|1084.2|410
1637657080000|2021-11-23 08:44:40|1084.6|1084.2|1084.6|1084.2|1085|1084.6|1084.6|1084.2|1598
1637657090000|2021-11-23 08:44:50|1084.8|1084.4|1085.6|1085.4|1085.6|1085.4|1084.6|1084.2|23939
1637657100000|2021-11-23 08:45:00|1085.4|1085.2|1085.4|1085.2|1085.6|1085.4|1085.2|1084.8|4048
1637657110000|2021-11-23 08:45:10|1085.6|1085.4|1085.8|1085.4|1086.2|1085.8|1085.6|1085.2|15180
1637657120000|2021-11-23 08:45:20|1086|1085.6|1086.6|1086.2|1086.8|1086.4|1085.8|1085.6|8499
1637657130000|2021-11-23 08:45:30|1086.8|1086|1086.6|1086.2|1086.8|1086.6|1086.4|1086|5470
1637657140000|2021-11-23 08:45:40|1086.8|1086|1086.8|1086.2|1086.8|1086.6|1086.8|1086|494
1637657150000|2021-11-23 08:45:50|1086.6|1086|1086.4|1085.8|1086.8|1086.2|1086.4|1085.8|0
1637657160000|2021-11-23 08:46:00|1086.2|1086|1085.2|1084.8|1086.2|1086|1085.2|1084.6|1139
1637657170000|2021-11-23 08:46:10|1085.4|1085|1085|1084.8|1085.4|1085|1084.8|1084.6|526
1637657180000|2021-11-23 08:46:20|1084.8|1084.6|1084.4|1084|1085|1084.8|1084.4|1083.8|1721
1637657190000|2021-11-23 08:46:30|1084.2|1084.2|1084|1083.8|1084.6|1084.2|1084|1083.8|3168
1637657200000|2021-11-23 08:46:40|1084.2|1083.6|1083.2|1082.8|1084.2|1083.6|1083|1082.6|1830
1637657210000|2021-11-23 08:46:50|1083|1082.6|1082.6|1082.2|1083|1082.8|1082.2|1082|7640
1637657220000|2021-11-23 08:47:00|1082.8|1082.4|1082.8|1082.4|1083|1082.4|1082.8|1082.4|920
1637657230000|2021-11-23 08:47:10|1083|1082.6|1082.2|1081.8|1083|1082.6|1082.2|1081.8|1115
1637657240000|2021-11-23 08:47:20|1082|1081.6|1082|1081.4|1082.2|1082|1081.8|1081.4|2604
1637657250000|2021-11-23 08:47:30|1082.2|1082|1082|1081.6|1082.2|1082|1081.8|1081.4|8000
1637657260000|2021-11-23 08:47:40|1081.8|1081.4|1081.4|1081|1081.8|1081.4|1081.2|1080.8|14770
1637657270000|2021-11-23 08:47:50|1081.2|1080.8|1080.6|1080|1081.2|1080.8|1080.6|1080|1778
1637657280000|2021-11-23 08:48:00|1080.4|1080.2|1081.4|1081|1081.4|1081.2|1080.2|1080|11212
1637657290000|2021-11-23 08:48:10|1081.2|1080.8|1081|1080.4|1081.2|1080.8|1080.8|1080.4|0
1637657300000|2021-11-23 08:48:20|1080.8|1080.2|1080.8|1080.2|1081|1080.2|1080.6|1080.2|0
1637657310000|2021-11-23 08:48:30|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.4|0
1637657320000|2021-11-23 08:48:40|1080.6|1080.6|1081|1080.4|1081|1080.6|1080.6|1080.2|1391
1637657330000|2021-11-23 08:48:50||1080.2||1080.2||1080.2||1080.2|0
1637657340000|2021-11-23 08:49:00|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.2|1483
1637657350000|2021-11-23 08:49:10|1080.6|1080.2|1080.6|1080|1080.8|1080.4|1080.6|1080|460
1637657360000|2021-11-23 08:49:20|1080.4|1080.2|1080.4|1080.2|1080.6|1080.2|1080.4|1080|2900
1637657370000|2021-11-23 08:49:30|1080.2|1080|1081.2|1080.6|1081.2|1081|1080.2|1080|4999
1637657380000|2021-11-23 08:49:40|1081|1081|1081.4|1081|1081.8|1081.4|1081|1081|8975
1637657390000|2021-11-23 08:49:50|1081.2|1080.8|1081.2|1080.6|1081.4|1080.8|1081|1080.6|436
1637657400000|2021-11-23 08:50:00|1081.4|1080.8|1081|1080.4|1081.4|1081|1080.8|1080.4|2285
1637657410000|2021-11-23 08:50:10|1081.2|1080.6|1082|1081.4|1082|1081.4|1081.2|1080.6|1975
1637657420000|2021-11-23 08:50:20|1081.8|1081.2|1082|1081.4|1082|1081.6|1081.6|1081|0
1637657430000|2021-11-23 08:50:30||1081.2||1081.4||1081.4||1081.2|0
1637657440000|2021-11-23 08:50:40||1081.6||1081.4||1081.6||1081.4|0
1637657450000|2021-11-23 08:50:50|1081.8|1081.6|1082.6|1082|1082.6|1082|1081.8|1081.4|2179
1637657460000|2021-11-23 08:51:00|1082.4|1082.2|1082.4|1082|1082.4|1082.2|1082.2|1081.8|348
1637657470000|2021-11-23 08:51:10|1082.2|1081.8|1082.2|1081.8|1082.4|1082|1082|1081.8|413
1637657480000|2021-11-23 08:51:20|1082|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.4|1212
1637657490000|2021-11-23 08:51:30|1081.8|1081.4|1081|1080.6|1081.8|1081.4|1080.8|1080.6|3747
1637657500000|2021-11-23 08:51:40|1081.2|1080.8|1082.2|1081.8|1082.2|1081.8|1081.2|1080.6|2571
1637657510000|2021-11-23 08:51:50|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.2|1082|0
1637657520000|2021-11-23 08:52:00|1082.4|1082|1081.8|1081.2|1082.4|1082|1081.6|1081.2|1667
1637657530000|2021-11-23 08:52:10|1082|1081.4|1081.8|1081.2|1082|1081.6|1081.6|1081.2|441
1637657540000|2021-11-23 08:52:20|1081.6|1081|1081.6|1081.2|1081.8|1081.4|1081.2|1081|1969
1637657550000|2021-11-23 08:52:30|1081.4|1081|1081.8|1081.4|1081.8|1081.4|1081.4|1081|713
1637657560000|2021-11-23 08:52:40|1082|1081.6|1082.6|1082.2|1082.6|1082.2|1081.8|1081.6|0
1637657570000|2021-11-23 08:52:50|1082.4|1082|1083|1082.6|1083|1082.6|1082.4|1082|5725
1637657580000|2021-11-23 08:53:00|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.6|80
1637657590000|2021-11-23 08:53:10|1083|1083|1083.6|1083.2|1083.6|1083.2|1083|1082.8|2029
1637657600000|2021-11-23 08:53:20|1083.4|1083|1083.4|1083|1083.4|1083.2|1083.2|1082.8|2114
1637657610000|2021-11-23 08:53:30|1083.6|1083.2|1083.6|1083.4|1083.8|1083.6|1083.4|1083|9762
1637657620000|2021-11-23 08:53:40|1083.8|1083.6|1084|1083.6|1084.2|1084|1083.4|1083.2|7919
1637657630000|2021-11-23 08:53:50|1083.8|1083.4|1084|1083.4|1084.2|1083.4|1083.6|1083.4|0
1637657640000|2021-11-23 08:54:00|1084.2|1083.6|1084.6|1084.2|1084.8|1084.2|1084.2|1083.6|3828
1637657650000|2021-11-23 08:54:10|1084.4|1084|1084.2|1083.8|1084.4|1084|1084|1083.4|1567
1637657660000|2021-11-23 08:54:20|1084.4|1084|1084.6|1084.2|1084.8|1084.2|1084.2|1084|528
1637657670000|2021-11-23 08:54:30|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084|0
1637657680000|2021-11-23 08:54:40|1084.4|1084|1084.6|1084.2|1085|1084.8|1084.4|1084|2535
1637657690000|2021-11-23 08:54:50|1084.4||1084.8||1084.8||1084.4||0
1637657700000|2021-11-23 08:55:00|1084.6|1084|1083.6|1083|1084.8|1084|1083.2|1082.8|1220
1637657710000|2021-11-23 08:55:10|1083.4|1082.8|1082.8|1082.4|1083.4|1082.8|1082.8|1082.4|1476
1637657720000|2021-11-23 08:55:20||1082.2||1082.4||1082.4||1082|0
1637657730000|2021-11-23 08:55:30|1082.6|1082.2|1082.4|1082|1082.8|1082.4|1082.4|1082|708
1637657740000|2021-11-23 08:55:40|1082.6|1082.2|1082.8|1082.2|1082.8|1082.4|1082.6|1082.2|1388
1637657750000|2021-11-23 08:55:50|1083|1082.4|1083.2|1082.8|1083.6|1083.2|1083|1082.4|6440
1637657760000|2021-11-23 08:56:00|1083.4|1083|1083|1082.8|1083.4|1083|1083|1082.8|0
1637657770000|2021-11-23 08:56:10|1082.8|1082.6|1082.8|1082.2|1082.8|1082.6|1082.4|1082|487
1637657780000|2021-11-23 08:56:20|1082.6|1082|1082.4|1082|1082.6|1082.2|1082.4|1082|0
1637657790000|2021-11-23 08:56:30|1082.6||1082.4||1082.6||1082.2||0
1637657800000|2021-11-23 08:56:40|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.4|1000
1637657810000|2021-11-23 08:56:50|1081.8|1081.4|1081.2|1080.8|1082|1081.4|1081.2|1080.6|1784
1637657820000|2021-11-23 08:57:00|1081|1080.6|1081|1080.4|1081.2|1080.8|1080.8|1080.4|0
1637657830000|2021-11-23 08:57:10|1080.8|1080.6|1081|1080.6|1081|1080.8|1080.8|1080.4|523
1637657840000|2021-11-23 08:57:20|1080.8|1080.4|1081.4|1081.2|1082|1081.6|1080.6|1080.4|21251
1637657850000|2021-11-23 08:57:30|1081.6||1081.6||1081.8||1081.6||0
1637657860000|2021-11-23 08:57:40|1081.4|1081|1081.6|1081.4|1081.8|1081.4|1081.2|1081|1925
1637657870000|2021-11-23 08:57:50|1081.8|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.6|759
1637657880000|2021-11-23 08:58:00||1081.8||1081.8||1081.8||1081.6|0
1637657890000|2021-11-23 08:58:10|1082.2|1082|1081.6|1081|1082.2|1082|1081.6|1081|1475
1637657900000|2021-11-23 08:58:20|1081.4|1080.8|1082.4|1081.8|1082.4|1081.8|1080.8|1080.6|21297
1637657910000|2021-11-23 08:58:30|1082.2|1082|1082.6|1082.2|1082.6|1082.2|1082.2|1081.8|0
1637657920000|2021-11-23 08:58:40|1082.4|1082|1082.6|1082|1082.6|1082|1082.2|1081.8|347
1637657930000|2021-11-23 08:58:50|1082.4|1082.4|1082.8|1082.4|1082.8|1082.6|1082|1081.8|7874
1637657940000|2021-11-23 08:59:00|1082.6|1082.2|1082.6|1082.4|1082.6|1082.4|1081.8|1081.6|13713
1637657950000|2021-11-23 08:59:10|1082.8|1082.2|1083|1082.4|1083|1082.4|1082.8|1082.2|202
1637657960000|2021-11-23 08:59:20|1083.2|1082.6|1082.8|1082.2|1083.6|1083|1082.4|1082|5049
1637657970000|2021-11-23 08:59:30|1082.6||1082.6||1082.8||1082.6||0
1637657980000|2021-11-23 08:59:40|1082.4|1082|1082.8|1082.4|1082.8|1082.4|1082|1081.6|15884
1637657990000|2021-11-23 08:59:50|1082.6|1082.2|1082.8|1082.2|1082.8|1082.6|1082.6|1082.2|971
1637658000000|2021-11-23 09:00:00|1083|1082.4|1083.4|1083|1083.6|1083|1082.8|1082.4|6478
1637658010000|2021-11-23 09:00:10|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083|1082.8|131
1637658020000|2021-11-23 09:00:20|1083.4|1083|1084.2|1083.8|1084.2|1083.8|1083|1082.8|22970
1637658030000|2021-11-23 09:00:30|1084|1084|1084|1083.6|1084.2|1084|1083.4|1083|6952
1637658040000|2021-11-23 09:00:40|1084.2|1083.8|1084|1083.4|1084.2|1083.8|1084|1083.4|0
1637658050000|2021-11-23 09:00:50|1083.8|1083.2|1083.8|1083.4|1083.8|1083.4|1083|1082.8|8887
1637658060000|2021-11-23 09:01:00|1084|1083.6|1083.2|1082.8|1084|1083.6|1083.2|1082.8|6849
1637658070000|2021-11-23 09:01:10|1083|1082.6|1081.8|1081.4|1083|1082.6|1081.8|1081.4|5163
1637658080000|2021-11-23 09:01:20|1082|1081.6|1082.4|1082.2|1082.6|1082.2|1082|1081.6|4308
1637658090000|2021-11-23 09:01:30|1082.8|1082.4|1082.4|1082|1082.8|1082.4|1082.4|1081.8|1056
1637658100000|2021-11-23 09:01:40|1082|1081.8|1082.4|1081.8|1082.4|1081.8|1081.6|1081.4|16708
1637658110000|2021-11-23 09:01:50|1082.2|1081.6|1082.4|1082|1082.4|1082|1082|1081.6|1367
1637658120000|2021-11-23 09:02:00|1082.2|1081.8|1082.2|1081.8|1082.4|1082.2|1082|1081.6|1394
1637658130000|2021-11-23 09:02:10|1082.6|1082|1083.4|1083|1083.4|1083.2|1082.6|1082|20918
1637658140000|2021-11-23 09:02:20|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1082.8|1082.4|6866
1637658150000|2021-11-23 09:02:30|1083.4|1083|1083.2|1082.8|1083.4|1083|1083|1082.8|292
1637658160000|2021-11-23 09:02:40|1083.4|1083|1083|1082.6|1083.4|1083|1082.8|1082.4|3485
1637658170000|2021-11-23 09:02:50|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|1989
1637658180000|2021-11-23 09:03:00|1082.8|1082.8|1083.4|1083|1083.4|1083|1082.8|1082.4|3395
1637658190000|2021-11-23 09:03:10|1083.6|1083.2|1083.4|1083|1083.6|1083.4|1083.4|1083|1673
1637658200000|2021-11-23 09:03:20|1083.6|1083.2|1083.4|1083|1083.6|1083.4|1083.4|1083|859
1637658220000|2021-11-23 09:03:40|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1082.6|1082.4|761
1637658230000|2021-11-23 09:03:50||1082.4||1082.4||1082.8||1082.4|0
1637658240000|2021-11-23 09:04:00|1083.2|1082.6|1083|1082.6|1083.2|1082.8|1083|1082.4|446
1637658250000|2021-11-23 09:04:10|1082.8|1082.4|1083|1082.4|1083|1082.6|1082.8|1082.4|0
1637658260000|2021-11-23 09:04:20|1082.8|1082.2|1082.4|1082|1082.8|1082.2|1082.2|1082|688
1637658270000|2021-11-23 09:04:30|1082.6|1082.2|1082.8|1082.4|1083|1082.8|1082.4|1082|3163
1637658280000|2021-11-23 09:04:40|1083|1082.6|1083.8|1083.4|1083.8|1083.4|1083|1082.6|1192
1637658290000|2021-11-23 09:04:50|1084||1083.8||1084||1083.6||0
1637658300000|2021-11-23 09:05:00|1083.6|1083.2|1083.2|1082.8|1083.6|1083.2|1083|1082.6|1318
1637658310000|2021-11-23 09:05:10|1083|1082.6|1082.6|1082.2|1083|1082.8|1082.6|1082.2|0
1637658320000|2021-11-23 09:05:20|1082.4|1082|1082.6|1082.4|1082.8|1082.6|1082.2|1082|2972
1637658330000|2021-11-23 09:05:30|1082.8|1082.6|1082.4|1082|1082.8|1082.6|1082.4|1081.8|1160
1637658340000|2021-11-23 09:05:40|1082.6|1082.2|1082|1081.6|1082.6|1082.2|1082|1081.6|1367
1637658350000|2021-11-23 09:05:50||1081.4||1081.4||1081.4||1081.4|0
1637658360000|2021-11-23 09:06:00|1081.8|1081.6|1082|1081.4|1082|1081.8|1081.8|1081.4|330
1637658370000|2021-11-23 09:06:10|1081.8|1081.2|1081.4|1081|1081.8|1081.4|1081|1080.6|3192
1637658380000|2021-11-23 09:06:20|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.2|1081|922
1637658390000|2021-11-23 09:06:30||1080.8||1080.8||1080.8||1080.8|0
1637658400000|2021-11-23 09:06:40||1081||1081||1081||1081|0
1637658420000|2021-11-23 09:07:00|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.6|3956
1637658430000|2021-11-23 09:07:10|1081|1080.6|1080.8|1080.2|1081|1080.8|1080.6|1080.2|449
1637658450000|2021-11-23 09:07:30|1080.6|1080|1080.4|1080|1080.6|1080.2|1080.2|1080|596
1637658460000|2021-11-23 09:07:40|1080.2|1079.8|1080|1079.6|1080.2|1080|1079.8|1079.4|5498
1637658470000|2021-11-23 09:07:50|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|0
1637658480000|2021-11-23 09:08:00|1079.8|1079.4|1079.8|1079.4|1080.2|1080|1079.8|1079.4|14867
1637658490000|2021-11-23 09:08:10|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|258
1637658500000|2021-11-23 09:08:20|1080.2|1079.8|1079.8|1079.2|1080.2|1080|1079.8|1079.2|929
1637658510000|2021-11-23 09:08:30|1079.6|1079.4|1080.2|1079.8|1080.2|1080|1079.6|1079.4|3744
1637658520000|2021-11-23 09:08:40|1080|1079.6|1079.6|1079.2|1080|1079.6|1079.6|1079.2|768
1637658530000|2021-11-23 09:08:50|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|1487
1637658540000|2021-11-23 09:09:00|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|0
1637658550000|2021-11-23 09:09:10|1080|1079.6|1080.2|1080|1080.4|1080|1080|1079.6|1435
1637658560000|2021-11-23 09:09:20|1080.4|1080.2|1081|1080.6|1081.2|1080.8|1080.4|1080.2|2043
1637658570000|2021-11-23 09:09:30|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081.2|1080.8|844
1637658580000|2021-11-23 09:09:40||1080.6||1080.6||1080.6||1080.6|0
1637658590000|2021-11-23 09:09:50|1081|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1637658600000|2021-11-23 09:10:00|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1080.6|1080.4|1064
1637658610000|2021-11-23 09:10:10|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|0
1637658620000|2021-11-23 09:10:20|1080.6|1080.2|1080|1079.8|1080.6|1080.2|1080|1079.8|1378
1637658630000|2021-11-23 09:10:30|1079.8|1079.6|1080|1079.6|1080|1079.8|1079.6|1079.4|2505
1637658640000|2021-11-23 09:10:40|1080.2|1080|1080.2|1079.8|1080.4|1080|1080|1079.6|13426
1637658650000|2021-11-23 09:10:50|1080|1080|1080.4|1080|1080.6|1080|1080|1079.6|5136
1637658660000|2021-11-23 09:11:00|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1079.8|1647
1637658670000|2021-11-23 09:11:10|1080.2|1079.8|1080.2|1079.6|1080.2|1079.8|1080.2|1079.6|0
1637658680000|2021-11-23 09:11:20|1080.4|1079.8|1080.4|1080|1080.6|1080.2|1080.2|1079.8|0
1637658690000|2021-11-23 09:11:30|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1079.8|400
1637658700000|2021-11-23 09:11:40|1080.4|1080.4|1080.8|1080.2|1080.8|1080.6|1080.4|1080|993
1637658710000|2021-11-23 09:11:50|1080.6|1080|1080.4|1080.2|1080.6|1080.2|1080.4|1080|0
1637658720000|2021-11-23 09:12:00|1080.6|1080.4|1080.6|1080.2|1080.6|1080.4|1080.2|1080|1013
1637658730000|2021-11-23 09:12:10||1080||1080.2||1080.2||1080|0
1637658740000|2021-11-23 09:12:20|1080.4|1080.4|1080.8|1080.6|1081|1080.8|1080.4|1080.4|2081
1637658750000|2021-11-23 09:12:30|1080.6|1080.4|1081|1080.6|1081|1080.6|1080.6|1080.2|2733
1637658760000|2021-11-23 09:12:40|1080.6|1080.4|1080.8|1080.4|1081|1080.6|1080.4|1080.2|4037
1637658770000|2021-11-23 09:12:50|1081|1080.6|1080.8|1080.2|1081.2|1080.8|1080.6|1080.2|16129
1637658780000|2021-11-23 09:13:00|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.4|0
1637658790000|2021-11-23 09:13:10|1081|1080.6|1081.4|1080.8|1081.4|1081|1081|1080.6|680
1637658800000|2021-11-23 09:13:20|1081.2|1081|1081.6|1081.2|1081.8|1081.4|1081.2|1081|1399
1637658810000|2021-11-23 09:13:30|1081.8|1081.4|1082.2|1081.8|1082.2|1082|1081.8|1081.4|1700
1637658820000|2021-11-23 09:13:40|1082.4|1082|1082.2|1082|1082.4|1082|1082.2|1082|0
1637658830000|2021-11-23 09:13:50|1082|1081.8|1082.6|1082.4|1082.8|1082.4|1082|1081.6|3740
1637658840000|2021-11-23 09:14:00|1082.8|1082.6|1083|1082.6|1083.2|1083|1082.8|1082.6|4462
1637658850000|2021-11-23 09:14:10|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.4|1082|4949
1637658860000|2021-11-23 09:14:20|1083||1082.8||1083||1082.8||0
1637658870000|2021-11-23 09:14:30|1083|1082.6|1083.2|1082.8|1083.4|1083|1082.8|1082.4|6699
1637658880000|2021-11-23 09:14:40|1083|1082.6|1083|1082.4|1083.2|1083|1083|1082.4|357
1637658890000|2021-11-23 09:14:50|1083.2|1082.6|1083.4|1083|1083.4|1083|1083.2|1082.6|2269
1637658900000|2021-11-23 09:15:00|1083.2|1083.2|1083.4|1083|1083.4|1083.2|1083.2|1083|3625
1637658910000|2021-11-23 09:15:10|1083.2|1082.8|1082.8|1082.6|1083.2|1082.8|1082.6|1082.2|1686
1637658920000|2021-11-23 09:15:20|1082.6|1082.4|1082.6|1082.2|1082.8|1082.6|1082.4|1082|488
1637658930000|2021-11-23 09:15:30|1082.4|1082.4|1082.2|1081.8|1082.6|1082.4|1082.2|1081.8|475
1637658940000|2021-11-23 09:15:40|1082|1081.6|1082.2|1081.8|1082.2|1082|1082|1081.6|344
1637658950000|2021-11-23 09:15:50|1082.4|1082|1082.8|1082.4|1082.8|1082.4|1082.4|1081.8|519
1637658960000|2021-11-23 09:16:00|1083|1082.6|1083.4|1083|1083.4|1083|1083|1082.6|696
1637658970000|2021-11-23 09:16:10|1083.2|1083.2|1083.4|1083|1083.4|1083.2|1083.2|1082.8|7
1637658980000|2021-11-23 09:16:20|1083.2|1083.2|1083.6|1083.2|1083.8|1083.6|1083.2|1083|6958
1637658990000|2021-11-23 09:16:30|1084|1083.6|1084.4|1084|1084.6|1084.2|1083.8|1083.6|7158
1637659000000|2021-11-23 09:16:40|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|0
1637659010000|2021-11-23 09:16:50|1084.6|1084.2|1084.2|1083.6|1084.6|1084.2|1083.8|1083.6|222
1637659020000|2021-11-23 09:17:00|1084|1083.8|1084.2|1084|1084.4|1084.2|1084|1083.8|359
1637659030000|2021-11-23 09:17:10|1084|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.6|0
1637659040000|2021-11-23 09:17:20|1084|1083.6|1084.4|1084|1084.4|1084.2|1083.8|1083.6|1417
1637659050000|2021-11-23 09:17:30|1084.6|1084.2|1084.8|1084.4|1085|1084.6|1084.6|1084.2|783
1637659060000|2021-11-23 09:17:40|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|3750
1637659070000|2021-11-23 09:17:50|1085|1084.6|1084.8|1084.4|1085|1084.8|1084.8|1084.4|1000
1637659080000|2021-11-23 09:18:00|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|112
1637659090000|2021-11-23 09:18:10|1084.8|1084.4|1084.8|1084.6|1085|1084.6|1084.8|1084.4|3310
1637659100000|2021-11-23 09:18:20|1085|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.8|3000
1637659110000|2021-11-23 09:18:30|1085.4|1085|1084.6|1084.2|1085.6|1085.2|1084.6|1084.2|8672
1637659120000|2021-11-23 09:18:40|1084.8|1084|1084.8|1084.6|1085|1084.6|1084.8|1084|462
1637659130000|2021-11-23 09:18:50|1085|1084.8|1085|1084.6|1085|1084.8|1084.8|1084.4|6000
1637659140000|2021-11-23 09:19:00|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1084.4|425
1637659150000|2021-11-23 09:19:10|1085|1084.6|1085.4|1085.2|1085.6|1085.2|1085|1084.4|8003
1637659160000|2021-11-23 09:19:20|1085.6|1085|1085.6|1085.2|1085.6|1085.2|1085.2|1085|2186
1637659170000|2021-11-23 09:19:30|1085.4|1085.4|1086|1085.6|1086|1085.6|1085.4|1085.4|1517
1637659180000|2021-11-23 09:19:40|1085.8|1085.8|1086|1085.6|1086|1085.8|1085.6|1085.2|1505
1637659190000|2021-11-23 09:19:50|1086.2|1086|1086.2|1085.8|1086.4|1086|1086|1085.8|832
1637659200000|2021-11-23 09:20:00|1086.4|1086|1086.8|1086.4|1086.8|1086.4|1086.4|1085.8|2299
1637659210000|2021-11-23 09:20:10|1086.6|1086.2|1085.8|1085.4|1086.6|1086.2|1085.8|1085.4|538
1637659220000|2021-11-23 09:20:20|1085.6|1085.2|1085.8|1085.2|1085.8|1085.4|1085.4|1085|3454
1637659230000|2021-11-23 09:20:30|1085.2|1085|1085.4|1085|1085.6|1085.2|1085.2|1085|4500
1637659240000|2021-11-23 09:20:40|1085.6|1085.2|1085.4|1085|1085.6|1085.4|1085.2|1085|2552
1637659250000|2021-11-23 09:20:50|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|0
1637659260000|2021-11-23 09:21:00|1085.2|1085|1085.2|1084.8|1085.4|1085.2|1085.2|1084.6|2664
1637659270000|2021-11-23 09:21:10|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.6|1084.4|0
1637659280000|2021-11-23 09:21:20|1084.6|1084.6|1085.2|1084.8|1085.2|1085|1084.6|1084.6|1145
1637659290000|2021-11-23 09:21:30|1085|1084.6|1084.8|1084.4|1085.2|1084.8|1084.6|1084.4|2094
1637659300000|2021-11-23 09:21:40|1084.6|1084.8|1085|1084.4|1085.2|1085|1084.6|1084.4|2958
1637659310000|2021-11-23 09:21:50|1085.2|1084.6|1084.8|1084.2|1085.2|1084.8|1084.8|1084.2|344
1637659320000|2021-11-23 09:22:00|1085|1084.4|1085|1084.6|1085|1084.6|1085|1084.4|0
1637659330000|2021-11-23 09:22:10|1084.8|1084.8|1084.6|1084.4|1085|1084.8|1084.6|1084.4|1389
1637659340000|2021-11-23 09:22:20|1084.8|1084.6|1085.2|1084.8|1085.2|1084.8|1084.8|1084.4|1740
1637659350000|2021-11-23 09:22:30|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1084.8|1070
1637659360000|2021-11-23 09:22:40|1085.4|1085|1085.8|1085.4|1086|1085.6|1085.4|1085|570
1637659370000|2021-11-23 09:22:50|1085.6|1085.2|1085.6|1085.2|1085.6|1085.6|1085.4|1085.2|21
1637659380000|2021-11-23 09:23:00|1085.4|1085|1085.2|1084.8|1085.6|1085.2|1085.2|1084.6|1528
1637659390000|2021-11-23 09:23:10|1085|1084.6|1085.4|1085|1085.4|1085|1084.8|1084.2|10519
1637659400000|2021-11-23 09:23:20|1085.2|1084.8|1085.4|1085|1085.6|1085|1085|1084.6|460
1637659410000|2021-11-23 09:23:30|1085.2||1085.4||1085.4||1085.2||0
1637659420000|2021-11-23 09:23:40|1085.6|1085.2|1086.4|1086|1086.6|1086|1085.6|1085.2|3339
1637659430000|2021-11-23 09:23:50|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1637659440000|2021-11-23 09:24:00|1087|1086.6|1087|1086.8|1087.4|1086.8|1087|1086.6|1025
1637659450000|2021-11-23 09:24:10|1087.2|1087|1087.6|1087.2|1087.6|1087.4|1087.2|1086.8|7744
1637659460000|2021-11-23 09:24:20|1087.4|1087|1088|1087.4|1088|1087.4|1087.4|1087|0
1637659470000|2021-11-23 09:24:30|1087.8|1087|1087.4|1086.8|1088|1087.2|1087|1086.6|10550
1637659480000|2021-11-23 09:24:40|1087.2|1087|1088|1087.8|1088|1087.8|1087.2|1087|1711
1637659490000|2021-11-23 09:24:50|1088.2|1088|1088.6|1088.2|1088.8|1088.4|1088.2|1088|6238
1637659500000|2021-11-23 09:25:00|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|1666
1637659510000|2021-11-23 09:25:10|1088.8|1088.4|1088.8|1088.4|1089|1088.8|1088.6|1088|4292
1637659520000|2021-11-23 09:25:20|1088.6|1088.6|1088.8|1088.4|1089|1088.6|1088.6|1088.2|1412
1637659530000|2021-11-23 09:25:30|1088.4|1088.2|1088.8|1088.4|1089|1088.8|1088.4|1088.2|9218
1637659540000|2021-11-23 09:25:40|1089|1088.6|1089.2|1088.8|1089.4|1088.8|1089|1088.6|2846
1637659550000|2021-11-23 09:25:50|1089|1089|1089|1088.6|1089|1089|1089|1088.6|8
1637659560000|2021-11-23 09:26:00|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|500
1637659570000|2021-11-23 09:26:10|1089.2|1088.8|1089|1088.6|1089.2|1089|1089|1088.6|2233
1637659580000|2021-11-23 09:26:20|1089.2|1088.8|1089.2|1088.6|1089.2|1088.8|1088.8|1088.6|226
1637659590000|2021-11-23 09:26:30|1089|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.6|1873
1637659600000|2021-11-23 09:26:40|1089.4|1089|1089.8|1089.4|1090|1089.4|1089.4|1089|2006
1637659610000|2021-11-23 09:26:50|1089.6|1089.2|1089.2|1088.8|1089.6|1089.2|1089.2|1088.8|1100
1637659620000|2021-11-23 09:27:00|1089.4|1089|1089.8|1089.4|1089.8|1089.4|1089.2|1089|0
1637659630000|2021-11-23 09:27:10|1090|1089.6|1090.2|1089.8|1090.2|1090|1090|1089.4|3859
1637659640000|2021-11-23 09:27:20|1090.4|1090|1090.6|1090.2|1090.8|1090.2|1090|1089.8|6433
1637659650000|2021-11-23 09:27:30|1090.4|1090|1090.2|1089.6|1090.4|1090|1090|1089.4|1852
1637659660000|2021-11-23 09:27:40|1090|1089.4|1089.8|1089.4|1090|1089.4|1089.8|1089.4|198
1637659670000|2021-11-23 09:27:50|1089.6|1089.2|1089.8|1089.2|1089.8|1089.2|1089.4|1089|1699
1637659680000|2021-11-23 09:28:00|1090|1089.4|1090.2|1089.8|1090.2|1089.8|1089.6|1089.4|5204
1637659690000|2021-11-23 09:28:10|1090.4|1090|1090.2|1090|1090.6|1090.2|1090|1089.6|14152
1637659700000|2021-11-23 09:28:20|1090|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.6|1586
1637659710000|2021-11-23 09:28:30|1090|1089.6|1090.2|1089.6|1090.2|1089.6|1090|1089.6|435
1637659720000|2021-11-23 09:28:40|1090.4|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|413
1637659730000|2021-11-23 09:28:50||1089.6||1089.8||1089.8||1089.6|0
1637659740000|2021-11-23 09:29:00|1090|1089.6|1090.4|1090|1090.4|1090|1089.8|1089.4|10496
1637659750000|2021-11-23 09:29:10|1090.2|1089.8|1090.4|1090.2|1090.4|1090.2|1090.2|1089.8|3231
1637659760000|2021-11-23 09:29:20|1090.2|1090|1090.2|1089.8|1090.2|1090|1090|1089.8|426
1637659770000|2021-11-23 09:29:30|1090.4|1090|1091|1090.6|1091|1090.8|1090.4|1090|6345
1637659780000|2021-11-23 09:29:40|1090.8|1090.4|1090.6|1090|1091|1090.8|1090.6|1090|3374
1637659790000|2021-11-23 09:29:50|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090|0
1637659800000|2021-11-23 09:30:00|1091|1090.4|1091.2|1090.8|1091.4|1091|1091|1090.4|16481
1637659810000|2021-11-23 09:30:10|1091.4|1091|1091.6|1091.2|1091.8|1091.4|1091.4|1091|17180
1637659820000|2021-11-23 09:30:20|1091.4|1091.4|1091.6|1091|1091.6|1091.4|1091.2|1090.8|1478
1637659830000|2021-11-23 09:30:30|1091.4|1091.2|1091|1090.4|1091.4|1091.2|1090.6|1090.2|1649
1637659840000|2021-11-23 09:30:40|1090.8|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.4|0
1637659850000|2021-11-23 09:30:50|1090.8|1090.8|1090.8|1090.2|1091|1090.8|1090.6|1090.2|4441
1637659860000|2021-11-23 09:31:00|1091|1090.4|1092|1091.6|1092|1091.8|1090.8|1090.4|10551
1637659870000|2021-11-23 09:31:10|1091.8|1091.8|1092|1091.6|1092|1091.8|1091.8|1091.6|500
1637659880000|2021-11-23 09:31:20|1091.8|1091.8|1092.4|1092|1092.4|1092|1091.8|1091.8|4983
1637659890000|2021-11-23 09:31:30|1092.2|1091.8|1091.8|1091.4|1092.2|1091.8|1091.6|1091.2|7895
1637659900000|2021-11-23 09:31:40|1091.6|1091.2|1091.4|1091|1091.6|1091.4|1091.2|1091|0
1637659910000|2021-11-23 09:31:50|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.6|500
1637659920000|2021-11-23 09:32:00|1091|1090.6|1090.4|1090|1091|1090.6|1090.4|1090|1166
1637659930000|2021-11-23 09:32:10|1090.6|1089.8|1089.6|1089.2|1090.6|1089.8|1089.6|1089.2|764
1637659940000|2021-11-23 09:32:20|1089.4|1089|1089.8|1089.2|1089.8|1089.4|1089|1088.8|15323
1637659950000|2021-11-23 09:32:30|1089.6|1089|1090|1089.4|1090|1089.6|1089.4|1089|0
1637659960000|2021-11-23 09:32:40|1089.8|1089.6|1090.4|1090|1090.4|1090.2|1089.8|1089.4|3911
1637659970000|2021-11-23 09:32:50|1090.2|1089.8|1090.2|1089.8|1090.4|1090.2|1090|1089.8|3253
1637659980000|2021-11-23 09:33:00|1090.4|1090|1090.8|1090.4|1090.8|1090.6|1090.2|1090|5660
1637659990000|2021-11-23 09:33:10|1090.6|1090.2|1091.2|1090.8|1091.2|1090.8|1090.6|1090|4631
1637660000000|2021-11-23 09:33:20|1091|1090.6|1091|1090.6|1091.2|1090.8|1090.8|1090.6|3323
1637660010000|2021-11-23 09:33:30||1090.8||1090.6||1090.8||1090.6|1400
1637660020000|2021-11-23 09:33:40|1091.2|1090.8|1091.2|1091|1091.2|1091|1091.2|1090.8|0
1637660030000|2021-11-23 09:33:50||1090.8||1090.8||1090.8||1090.8|11
1637660040000|2021-11-23 09:34:00|1091|1090.6|1091.6|1091.2|1092|1091.6|1091|1090.6|10720
1637660050000|2021-11-23 09:34:10||1091||1091||1091.2||1091|0
1637660060000|2021-11-23 09:34:20|1091.8|1091.2|1091.6|1091.2|1091.8|1091.4|1091.4|1091|4151
1637660070000|2021-11-23 09:34:30|1091.4|1091|1091.2|1090.8|1091.4|1091|1091|1090.6|616
1637660090000|2021-11-23 09:34:50|1091|1091|1091|1090.8|1091.2|1091|1090.8|1090.6|30
1637660100000|2021-11-23 09:35:00|1091.2|1091|1092|1091.6|1092.2|1091.8|1091.2|1091|5265
1637660110000|2021-11-23 09:35:10|1092.2|1091.8|1092.2|1092|1092.2|1092|1092|1091.6|3923
1637660120000|2021-11-23 09:35:20|1092|1091.8|1092|1091.6|1092.6|1092.2|1091.6|1091.2|10017
1637660130000|2021-11-23 09:35:30|1091.8|1091.4|1092|1091.4|1092|1091.6|1091.4|1091|5311
1637660140000|2021-11-23 09:35:40|1091.8|1091.2|1091.4|1091|1091.8|1091.4|1091.2|1091|29298
1637660150000|2021-11-23 09:35:50|1091.6|1091.2|1090.8|1090.4|1091.6|1091.2|1090.8|1090.4|490
1637660160000|2021-11-23 09:36:00|1091|1090.6|1091|1090.6|1091.2|1090.8|1090.8|1090.4|7141
1637660170000|2021-11-23 09:36:10|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1090.8|1090.6|5153
1637660200000|2021-11-23 09:36:40|1091.4|1091|1092|1091.8|1092|1091.8|1091.4|1091|6889
1637660210000|2021-11-23 09:36:50|1092.2|1091.6|1092.2|1091.6|1092.2|1092|1092.2|1091.6|3021
1637660220000|2021-11-23 09:37:00|1092|1091.8|1092.2|1091.6|1092.2|1091.8|1091.8|1091.6|500
1637660230000|2021-11-23 09:37:10|1092.4|1091.8|1093.2|1092.8|1093.4|1093|1092.4|1091.8|20813
1637660240000|2021-11-23 09:37:20|1093.4|1093|1093.2|1093|1093.8|1093.4|1092.8|1092.6|27777
1637660250000|2021-11-23 09:37:30|1093|1092.8|1093.2|1093|1093.4|1093.2|1092.8|1092.4|8048
1637660260000|2021-11-23 09:37:40|1093|1092.8|1094|1093.8|1094|1093.8|1093|1092.6|8808
1637660270000|2021-11-23 09:37:50|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|2250
1637660280000|2021-11-23 09:38:00|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.4|1093|1323
1637660290000|2021-11-23 09:38:10|1093.4|1093|1093.2|1093|1093.4|1093|1093.2|1093|0
1637660300000|2021-11-23 09:38:20|1093|1092.8|1093.8|1093.2|1093.8|1093.6|1093|1092.6|25934
1637660310000|2021-11-23 09:38:30|1094|1093.4|1095|1094.6|1095|1094.8|1094|1093.4|46238
1637660320000|2021-11-23 09:38:40|1094.8|1094.4|1094.8|1094.4|1095|1094.4|1094.4|1094|12643
1637660330000|2021-11-23 09:38:50|1094.6|1094.2|1094|1093.6|1094.8|1094.4|1094|1093.6|9706
1637660340000|2021-11-23 09:39:00|1094.2|1093.8|1094.8|1094.4|1095|1094.6|1094.2|1093.6|20089
1637660350000|2021-11-23 09:39:10|1095|1094.6|1094.4|1094.2|1095|1094.6|1094.4|1094|22269
1637660360000|2021-11-23 09:39:20|1094.6|1094|1094|1093.6|1094.6|1094|1093.8|1093.4|3156
1637660370000|2021-11-23 09:39:30|1094.2|1093.4|1094|1093.8|1094.2|1093.8|1094|1093.4|4417
1637660380000|2021-11-23 09:39:40|1094.2|1093.6|1094.6|1094.2|1094.8|1094.4|1093.6|1093.4|18868
1637660390000|2021-11-23 09:39:50|1094.4|1094|1094.8|1094.4|1094.8|1094.6|1094.4|1094|2975
1637660400000|2021-11-23 09:40:00|1095|1094.6|1095.4|1095|1095.6|1095.4|1095|1094.6|28483
1637660410000|2021-11-23 09:40:10|1095.6|1095.2|1095.6|1095.4|1095.6|1095.4|1095.6|1095.2|123
1637660420000|2021-11-23 09:40:20|1095.4|1095.2|1095|1094.8|1095.6|1095.4|1095|1094.8|7760
1637660430000|2021-11-23 09:40:30|1094.8|1094.6|1094.8|1094.4|1095|1094.8|1094.8|1094.4|1170
1637660450000|2021-11-23 09:40:50|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|2530
1637660460000|2021-11-23 09:41:00|1095|1094.6|1095.2|1094.8|1095.4|1094.8|1094.8|1094.4|1261
1637660470000|2021-11-23 09:41:10|1095.4|1095|1095.2|1094.8|1095.6|1095.2|1095.2|1094.6|1687
1637660480000|2021-11-23 09:41:20|1095.4|1095|1095.4|1094.8|1095.4|1095|1095.2|1094.8|0
1637660490000|2021-11-23 09:41:30|1095.2|1095|1095.4|1095|1095.4|1095|1095|1094.8|600
1637660500000|2021-11-23 09:41:40|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1094.8|620
1637660510000|2021-11-23 09:41:50|1095.2|1094.8|1095.4|1094.8|1095.4|1095|1095|1094.8|3684
1637660520000|2021-11-23 09:42:00|1095.6|1095|1094.8|1094.4|1095.6|1095.4|1094.8|1094.4|19499
1637660530000|2021-11-23 09:42:10|1095|1094.6|1095.4|1095|1095.6|1095.4|1094.8|1094.4|16518
1637660540000|2021-11-23 09:42:20|1095.6|1095.2|1095.2|1094.8|1095.6|1095.2|1095|1094.8|891
1637660550000|2021-11-23 09:42:30|1095.4|1095|1095.4|1095|1095.8|1095.6|1095.4|1094.8|2318
1637660560000|2021-11-23 09:42:40|1095.6|1095.2|1095.6|1095.4|1095.6|1095.4|1095.6|1095.2|0
1637660570000|2021-11-23 09:42:50|1095.8|1095.6|1096.2|1096|1096.4|1096|1095.8|1095.6|23115
1637660580000|2021-11-23 09:43:00|1096.4||1096.4||1096.4||1096.4||1500
1637660590000|2021-11-23 09:43:10|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|942
1637660600000|2021-11-23 09:43:20|1096.6|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|26
1637660610000|2021-11-23 09:43:30|1096.6|1096.2|1096.4|1096|1096.8|1096.4|1096.4|1096|1439
1637660620000|2021-11-23 09:43:40|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.4|2677
1637660630000|2021-11-23 09:43:50|1095.8|1095.8|1096.2|1095.8|1096.2|1095.8|1095.8|1095.6|4838
1637660640000|2021-11-23 09:44:00|1096.4|1096|1095.8|1095.4|1096.4|1096|1095.6|1095.4|2015
1637660650000|2021-11-23 09:44:10|1095.6|1095.2|1095.8|1095.4|1096|1095.6|1095.6|1095.2|10227
1637660660000|2021-11-23 09:44:20|1095.6|1095.2|1095.4|1095|1095.8|1095.4|1095.2|1095|2506
1637660670000|2021-11-23 09:44:30|1095.2|1094.8|1095.2|1095|1095.2|1095|1095|1094.6|2125
1637660680000|2021-11-23 09:44:40|1095|1094.8|1095.2|1094.8|1095.2|1095|1094.8|1094.6|2063
1637660690000|2021-11-23 09:44:50|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|1932
1637660700000|2021-11-23 09:45:00|1095.4|1095|1095.4|1095|1095.8|1095.4|1095.2|1095|4691
1637660710000|2021-11-23 09:45:10|1095.2|1094.8|1094.6|1094.2|1095.2|1094.8|1094.6|1094.2|957
1637660720000|2021-11-23 09:45:20|1094.4|1094|1094.6|1094.2|1094.6|1094.4|1094.4|1094|0
1637660730000|2021-11-23 09:45:30|1094.4|1094|1094.4|1093.8|1094.4|1094|1094.2|1093.8|0
1637660740000|2021-11-23 09:45:40|1094.6|1094|1094.6|1094.2|1094.6|1094.4|1094.4|1094|4355
1637660750000|2021-11-23 09:45:50|1094.4|1094.4|1094.6|1094.2|1094.6|1094.4|1094.4|1094.2|492
1637660760000|2021-11-23 09:46:00|1094.8|1094.4|1094.4|1094.2|1094.8|1094.6|1094.4|1094.2|2256
1637660770000|2021-11-23 09:46:10|1094.6|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|2136
1637660780000|2021-11-23 09:46:20|1094.8|1094.4|1094.6|1094.4|1094.8|1094.4|1094.6|1094.4|0
1637660790000|2021-11-23 09:46:30|1094.8|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|1000
1637660800000|2021-11-23 09:46:40|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|92
1637660810000|2021-11-23 09:46:50|1094|1093.6|1094.2|1093.8|1094.4|1094.2|1093.6|1093.2|4023
1637660820000|2021-11-23 09:47:00|1094.4|1094|1094.4|1094.2|1094.4|1094.2|1094.4|1094|0
1637660830000|2021-11-23 09:47:10|1094.6|1094.4|1094.6|1094.2|1094.6|1094.4|1094.4|1094.2|917
1637660840000|2021-11-23 09:47:20|1094.8|1094.4|1094.6|1094.2|1094.8|1094.6|1094.6|1094.2|2839
1637660850000|2021-11-23 09:47:30|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1637660860000|2021-11-23 09:47:40|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1637660880000|2021-11-23 09:48:00|1094.6|1094.2|1095|1094.6|1095|1094.6|1094.4|1094|909
1637660890000|2021-11-23 09:48:10|1095.2|1094.8|1095.4|1094.8|1095.4|1095|1095.2|1094.6|450
1637660900000|2021-11-23 09:48:20|1095.2|1095|1095.6|1095.2|1095.6|1095.2|1095|1094.8|1460
1637660910000|2021-11-23 09:48:30|1095.4|1094.8|1095.8|1095.4|1095.8|1095.4|1095|1094.8|17716
1637660920000|2021-11-23 09:48:40|1095.6||1095.6||1095.6||1095.6||0
1637660930000|2021-11-23 09:48:50|1095.4|1095.2|1095.4|1095.2|1095.6|1095.2|1095.4|1095.2|1174
1637660940000|2021-11-23 09:49:00|1095.2|1095|1094.8|1094.4|1095.2|1095|1094.8|1094.4|736
1637660950000|2021-11-23 09:49:10|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.2|5639
1637660960000|2021-11-23 09:49:20|1094.6|1094.2|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|3106
1637660980000|2021-11-23 09:49:40|1094.6|1094.6|1095|1094.8|1095.2|1094.8|1094.6|1094.2|1744
1637660990000|2021-11-23 09:49:50||1094.6||1094.6||1094.6||1094.6|0
1637661000000|2021-11-23 09:50:00|1095.2|1094.8|1095.2|1094.8|1095.6|1095.2|1095.2|1094.8|1049
1637661010000|2021-11-23 09:50:10|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.2|1094.8|0
1637661020000|2021-11-23 09:50:20|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|8
1637661040000|2021-11-23 09:50:40|1095|1094.6|1095|1094.6|1095|1094.6|1094.6|1094.4|2860
1637661050000|2021-11-23 09:50:50|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|4342
1637661060000|2021-11-23 09:51:00|1095.6|1095.2|1095.2|1094.8|1095.6|1095.2|1095.2|1094.8|12
1637661070000|2021-11-23 09:51:10|1095|1094.6|1095|1094.6|1095.2|1094.8|1094.8|1094.6|0
1637661080000|2021-11-23 09:51:20|1094.8|1094.4|1094.6|1094.2|1095|1094.6|1094.4|1094|3590
1637661090000|2021-11-23 09:51:30|1094.4|1094|1094.8|1094.4|1094.8|1094.6|1094.4|1094|13025
1637661100000|2021-11-23 09:51:40|1094.6||1094.8||1094.8||1094.6||0
1637661110000|2021-11-23 09:51:50|1095|1094.6|1095|1094.6|1095.2|1094.8|1095|1094.6|1666
1637661120000|2021-11-23 09:52:00|1095.2|1095|1095.2|1094.8|1095.2|1095|1095|1094.6|15500
1637661130000|2021-11-23 09:52:10|1095|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.4|482
1637661140000|2021-11-23 09:52:20|1094.6|1094.4|1094.6|1094.4|1094.6|1094.4|1094.6|1094.4|9
1637661150000|2021-11-23 09:52:30|||||||||353
1637661160000|2021-11-23 09:52:40|1094.4|1094.2|1093.6|1093.2|1094.4|1094.2|1093.4|1093.2|11324
1637661170000|2021-11-23 09:52:50|1093.4|1093|1093.8|1093.6|1094|1093.8|1093.4|1093|4365
1637661180000|2021-11-23 09:53:00|1094|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.2|1023
1637661190000|2021-11-23 09:53:10|1094.2|1093.8|1093.8|1093.6|1094.2|1094|1093.8|1093.6|1440
1637661200000|2021-11-23 09:53:20|1093.6|1093.4|1093.8|1093.6|1094|1093.8|1093.6|1093.4|5832
1637661210000|2021-11-23 09:53:30|1093.6|1093.4|1093.2|1092.8|1093.6|1093.4|1093|1092.6|629
1637661220000|2021-11-23 09:53:40|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|500
1637661230000|2021-11-23 09:53:50|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|0
1637661240000|2021-11-23 09:54:00||1092.6||1092.6||1092.6||1092.6|0
1637661250000|2021-11-23 09:54:10|1093|1092.8|1093|1092.6|1093|1092.8|1093|1092.6|0
1637661260000|2021-11-23 09:54:20|1092.8|1092.4|1093.2|1092.8|1093.2|1093|1092.4|1092.2|3994
1637661270000|2021-11-23 09:54:30|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.2|1092.8|1944
1637661280000|2021-11-23 09:54:40|1093.4|1093.4|1093.8|1093.4|1093.8|1093.6|1093.4|1093.4|1020
1637661290000|2021-11-23 09:54:50|1094|1093.6|1093.6|1093.2|1094|1093.6|1093.6|1093.2|772
1637661300000|2021-11-23 09:55:00|1093.4|1093|1093.6|1093.2|1093.6|1093.4|1093.2|1092.8|1027
1637661310000|2021-11-23 09:55:10|1093.4|1093|1093.6|1093|1093.6|1093.2|1093.2|1093|1096
1637661320000|2021-11-23 09:55:20|1093.4|1093.2|1092.6|1092.2|1093.6|1093.2|1092.6|1092.2|500
1637661330000|2021-11-23 09:55:30|1092.8|1092|1092.4|1092|1092.8|1092|1092.2|1092|407
1637661340000|2021-11-23 09:55:40|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|1222
1637661350000|2021-11-23 09:55:50|1091.8||1092||1092||1091.8||0
1637661360000|2021-11-23 09:56:00|1092.2|1092|1092.2|1091.8|1092.4|1092|1092|1091.6|1682
1637661370000|2021-11-23 09:56:10|1092|1091.6|1092.4|1091.8|1092.4|1091.8|1092|1091.6|0
1637661390000|2021-11-23 09:56:30|1092.2|1092|1092.6|1092.2|1092.6|1092.2|1092.2|1092|0
1637661400000|2021-11-23 09:56:40|1092.4|1092|1092|1091.6|1092.6|1092|1091.8|1091.4|1020
1637661410000|2021-11-23 09:56:50|1092.2|1091.8|1092.4|1092.2|1092.4|1092.2|1092.2|1091.8|0
1637661420000|2021-11-23 09:57:00|1092.2|1092|1092.4|1091.8|1092.6|1092.2|1092.2|1091.8|4265
1637661430000|2021-11-23 09:57:10|1092.6|1092|1093|1092.6|1093|1092.6|1092.4|1092|5126
1637661440000|2021-11-23 09:57:20|1092.8|1092.4|1092.8|1092.6|1092.8|1092.6|1092.6|1092.4|169
1637661450000|2021-11-23 09:57:30|1093|1092.8|1093.6|1093.2|1093.6|1093.2|1093|1092.8|4390
1637661460000|2021-11-23 09:57:40|1093.4|1093|1093.4|1092.8|1093.4|1093|1093.4|1092.8|867
1637661470000|2021-11-23 09:57:50|1093.2|1092.6|1093|1092.4|1093.2|1092.6|1093|1092.4|1705
1637661480000|2021-11-23 09:58:00|1092.8|1092.6|1093.4|1092.8|1093.6|1093|1092.6|1092.2|6075
1637661490000|2021-11-23 09:58:10|1093.2|1093|1093.2|1093|1093.4|1093|1093|1092.6|0
1637661500000|2021-11-23 09:58:20|1093.4|1093.2|1093.4|1092.8|1093.6|1093.2|1093.4|1092.8|257
1637661510000|2021-11-23 09:58:30||1093||1093||1093||1092.8|0
1637661520000|2021-11-23 09:58:40|1093.6|1092.8|1093.4|1093|1093.6|1093.2|1093.4|1092.8|2624
1637661530000|2021-11-23 09:58:50|1093.2|1092.8|1093|1092.6|1093.2|1093|1092.8|1092.6|550
1637661540000|2021-11-23 09:59:00|1092.8||1093||1093||1092.8||344
1637661550000|2021-11-23 09:59:10|1092.8||1092.8||1093||1092.8||100
1637661560000|2021-11-23 09:59:20|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|2295
1637661570000|2021-11-23 09:59:30|1093|1092.6|1093|1092.6|1093.2|1092.8|1092.8|1092.6|565
1637661580000|2021-11-23 09:59:40|1093.2|1092.8|1093.4|1093|1093.4|1093.2|1093.2|1092.8|510
1637661590000|2021-11-23 09:59:50|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|1479
1637661600000|2021-11-23 10:00:00|1093.6|1093.6|1093.8|1093.6|1093.8|1093.6|1093.6|1093.4|0
1637661610000|2021-11-23 10:00:10|1094|1093.8|1093.8|1093.4|1094|1093.8|1093.6|1093.4|1090
1637661620000|2021-11-23 10:00:20|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|165
1637661630000|2021-11-23 10:00:30|1094||1093.8||1094||1093.8||0
1637661640000|2021-11-23 10:00:40|1093.6|1093.2|1093.6|1093|1093.8|1093.2|1093.4|1093|3628
1637661650000|2021-11-23 10:00:50|1093.4|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|0
1637661660000|2021-11-23 10:01:00||1093.2||1093||1093.2||1093|0
1637661670000|2021-11-23 10:01:10|1093.6|1093.2|1093.4|1093.2|1093.6|1093.2|1093.4|1093.2|0
1637661680000|2021-11-23 10:01:20|1093.2|1093|1093.2|1092.8|1093.4|1093|1093|1092.8|5758
1637661700000|2021-11-23 10:01:40|1093.4|1093|1093|1092.8|1093.4|1093|1093|1092.8|764
1637661710000|2021-11-23 10:01:50|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.6|1092.2|990
1637661720000|2021-11-23 10:02:00||1092.8||1092.8||1092.8||1092.8|0
1637661730000|2021-11-23 10:02:10|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|383
1637661740000|2021-11-23 10:02:20|1093||1092.8||1093||1092.8||0
1637661750000|2021-11-23 10:02:30|1093|1092.6|1093|1092.6|1093|1092.8|1093|1092.6|1425
1637661760000|2021-11-23 10:02:40|1093.2|1092.8|1093.6|1093.2|1093.6|1093.2|1093.2|1092.8|4662
1637661770000|2021-11-23 10:02:50|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1637661780000|2021-11-23 10:03:00|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.2|1093|1016
1637661790000|2021-11-23 10:03:10|1093.6|1093.2|1093.6|1093.2|1093.6|1093.4|1093.4|1093|10694
1637661800000|2021-11-23 10:03:20|1093.4|1093.4|1093.8|1093.6|1093.8|1093.6|1093.4|1093.4|1315
1637661810000|2021-11-23 10:03:30|1094|1093.4|1093.8|1093.4|1094|1093.4|1093.8|1093.4|344
1637661820000|2021-11-23 10:03:40|1093.6||1093.6||1093.6||1093.6||0
1637661830000|2021-11-23 10:03:50|1093.8|1093.2|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|600
1637661840000|2021-11-23 10:04:00|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.4|2616
1637661860000|2021-11-23 10:04:20|1093.8||1093.8||1094||1093.8||0
1637661870000|2021-11-23 10:04:30|1094|1093.8|1094|1093.6|1094|1093.8|1094|1093.6|500
1637661880000|2021-11-23 10:04:40|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.2|879
1637661890000|2021-11-23 10:04:50|1094.2|1093.8|1094.2|1094|1094.2|1094|1094.2|1093.8|11464
1637661910000|2021-11-23 10:05:10|1094.4|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1637661920000|2021-11-23 10:05:20|1094.6||1094.4||1094.6||1094.4||0
1637661930000|2021-11-23 10:05:30|1094.2||1094.4||1094.4||1094.2||413
1637661940000|2021-11-23 10:05:40|1094.2||1094.4||1094.4||1094.2||0
1637661950000|2021-11-23 10:05:50|1094.6||1094.6||1094.6||1094.6||0
1637661960000|2021-11-23 10:06:00||1094.2||1094.2||1094.4||1094.2|2153
1637661970000|2021-11-23 10:06:10|1094.4|1094|1094.6|1094.2|1094.8|1094.2|1094.2|1094|490
1637661980000|2021-11-23 10:06:20|1094.8||1094.8||1094.8||1094.6||0
1637661990000|2021-11-23 10:06:30|1095|1094.4|1094.8|1094.6|1095|1094.6|1094.6|1094.4|491
1637662000000|2021-11-23 10:06:40|1095|1094.4|1094.4|1094.2|1095|1094.6|1094.4|1094.2|1567
1637662020000|2021-11-23 10:07:00|1094.6|1094.4|1094.4|1094|1094.8|1094.4|1094.2|1094|2566
1637662030000|2021-11-23 10:07:10|1094.2|1093.8|1094.2|1093.6|1094.4|1094|1094.2|1093.6|999
1637662040000|2021-11-23 10:07:20|1094|1093.4|1093.8|1093.4|1094|1093.8|1093.8|1093.4|836
1637662050000|2021-11-23 10:07:30|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|533
1637662060000|2021-11-23 10:07:40|1094|1093.6|1093.8|1093.4|1094.2|1093.8|1093.8|1093.4|740
1637662070000|2021-11-23 10:07:50|1094|1093.6|1093.2|1093|1094|1093.6|1093.2|1093|3590
1637662080000|2021-11-23 10:08:00|1093.4|1093.2|1093|1092.6|1093.6|1093.2|1093|1092.6|3003
1637662090000|2021-11-23 10:08:10|1093.2|1092.4|1092.6|1092.2|1093.2|1092.4|1092.6|1092|3207
1637662100000|2021-11-23 10:08:20|1092.8|1092.4|1093.2|1092.8|1093.2|1093|1092.8|1092.4|5817
1637662110000|2021-11-23 10:08:30|1093.4|1093|1093.2|1092.8|1093.6|1093.2|1093|1092.8|1751
1637662120000|2021-11-23 10:08:40|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1092.8|1572
1637662130000|2021-11-23 10:08:50|1093.2|1092.8|1093.2|1092.6|1093.4|1093|1093.2|1092.6|0
1637662140000|2021-11-23 10:09:00|1093|1092.8|1092.6|1092.2|1093|1092.8|1092.6|1092.2|1860
1637662150000|2021-11-23 10:09:10|1092.4|1092|1092.4|1091.8|1092.6|1092.2|1092.4|1091.8|1211
1637662160000|2021-11-23 10:09:20||1092||1092||1092||1092|0
1637662170000|2021-11-23 10:09:30|1092.2|1091.8|1092.6|1092.4|1092.8|1092.4|1092.2|1091.8|12435
1637662180000|2021-11-23 10:09:40|1092.8|1092.6|1093.2|1092.8|1093.2|1092.8|1092.8|1092.4|3008
1637662190000|2021-11-23 10:09:50|1093|1092.6|1092.4|1092|1093.2|1092.8|1092|1091.8|17596
1637662200000|2021-11-23 10:10:00|1092.6|1092.2|1093.2|1092.8|1093.2|1092.8|1092.6|1092|6813
1637662210000|2021-11-23 10:10:10|1093.4|1093|1093|1092.6|1093.6|1093.2|1093|1092.6|8828
1637662220000|2021-11-23 10:10:20|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.4|0
1637662230000|2021-11-23 10:10:30|1093.2|1092.8|1093.8|1093.6|1093.8|1093.6|1093.2|1092.8|14359
1637662240000|2021-11-23 10:10:40|1094|1093.4|1093.6|1093|1094|1093.6|1093.4|1093|3911
1637662250000|2021-11-23 10:10:50|1093.4|1092.8|1093.2|1092.8|1093.4|1093|1093|1092.6|7846
1637662260000|2021-11-23 10:11:00|1093.6|1093|1094.4|1094|1094.4|1094|1093.6|1093|23177
1637662270000|2021-11-23 10:11:10|1094.2|1093.8|1094.4|1094|1094.6|1094.4|1093.8|1093.6|22491
1637662280000|2021-11-23 10:11:20|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|305
1637662300000|2021-11-23 10:11:40|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094|1093.6|3917
1637662310000|2021-11-23 10:11:50|1094.2|1093.8|1094.4|1094|1094.4|1094.2|1094|1093.6|4814
1637662320000|2021-11-23 10:12:00|1094.2|1093.8|1094.4|1094|1094.4|1094.2|1094|1093.8|710
1637662330000|2021-11-23 10:12:10|1094.2|1094.2|1094.6|1094.2|1094.8|1094.4|1094.2|1093.8|7480
1637662340000|2021-11-23 10:12:20|1094.8|1094.4|1095|1094.6|1095.2|1094.8|1094.6|1094.2|3917
1637662350000|2021-11-23 10:12:30|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|549
1637662360000|2021-11-23 10:12:40|1095.4|1095|1095|1094.6|1095.4|1095.2|1094.8|1094.4|5505
1637662370000|2021-11-23 10:12:50|1094.8||1095||1095||1094.8||0
1637662380000|2021-11-23 10:13:00|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.4|5350
1637662390000|2021-11-23 10:13:10|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1637662400000|2021-11-23 10:13:20|1095.2|1094.8|1094.6|1094.4|1095.2|1094.8|1094.6|1094.4|1364
1637662410000|2021-11-23 10:13:30|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.2|1094|11413
1637662420000|2021-11-23 10:13:40|1094.4|1094.4|1094.4|1094|1094.4|1094.4|1094.2|1093.8|1467
1637662430000|2021-11-23 10:13:50|1094.6|1093.8|1094.4|1093.8|1094.6|1093.8|1094.4|1093.8|0
1637662440000|2021-11-23 10:14:00|1094.2|1094|1094.4|1094|1094.4|1094.2|1094.2|1093.8|1667
1637662450000|2021-11-23 10:14:10|1094.6|1094.2|1094.4|1094|1094.6|1094.4|1094.4|1094|1990
1637662460000|2021-11-23 10:14:20|1094.6|1094.2|1094.2|1094|1094.6|1094.2|1094.2|1093.8|1423
1637662470000|2021-11-23 10:14:30|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|248
1637662480000|2021-11-23 10:14:40|1094|1094|1093.8|1093.6|1094.2|1094|1093.8|1093.4|1785
1637662490000|2021-11-23 10:14:50|1093.6|1093.4|1093.8|1093.4|1094|1093.4|1093.2|1092.8|2734
1637662500000|2021-11-23 10:15:00|1094|1093.6|1093.6|1093.2|1094|1093.6|1093.4|1093.2|0
1637662510000|2021-11-23 10:15:10|1093.8|1093.4|1094|1093.6|1094|1093.8|1093.6|1093.4|1014
1637662520000|2021-11-23 10:15:20|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|1591
1637662530000|2021-11-23 10:15:30|1094|1093.6|1094|1093.6|1094|1093.8|1093.8|1093.4|647
1637662550000|2021-11-23 10:15:50|1093.8|1093.4|1093.8|1093.4|1094|1093.8|1093.8|1093.4|3946
1637662560000|2021-11-23 10:16:00|1093.6|1093.6|1093.4|1093|1094|1093.6|1093.4|1093|97
1637662570000|2021-11-23 10:16:10|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|3048
1637662580000|2021-11-23 10:16:20|1093.8|1093.4|1093.6|1093.2|1093.8|1093.6|1093.4|1093.2|10452
1637662590000|2021-11-23 10:16:30|1093.4|1093|1093.4|1093|1093.6|1093|1093.4|1093|0
1637662600000|2021-11-23 10:16:40|1093.6|1093.2|1094.2|1093.8|1094.2|1094|1093.6|1093.2|6951
1637662610000|2021-11-23 10:16:50|1094.4|1094|1094.8|1094.4|1095|1094.8|1094.2|1094|10684
1637662620000|2021-11-23 10:17:00|1095|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.6|1677
1637662630000|2021-11-23 10:17:10|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.8|1094.4|2841
1637662640000|2021-11-23 10:17:20|1095||1094.8||1095||1094.8||0
1637662650000|2021-11-23 10:17:30|1095|1094.6|1095|1094.8|1095|1094.8|1095|1094.6|1188
1637662660000|2021-11-23 10:17:40|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|1094.6|1094.4|202
1637662670000|2021-11-23 10:17:50|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|28
1637662680000|2021-11-23 10:18:00|1095|1094.6|1095.4|1095|1095.4|1095.2|1095|1094.6|8025
1637662690000|2021-11-23 10:18:10|1095.2|1094.8|1095.4|1095.2|1095.4|1095.2|1095|1094.6|1688
1637662700000|2021-11-23 10:18:20|1095.6|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|2173
1637662710000|2021-11-23 10:18:30|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|142
1637662720000|2021-11-23 10:18:40|1095|1094.6|1095|1094.4|1095|1094.6|1094.6|1094.2|1420
1637662730000|2021-11-23 10:18:50|1094.8|1094.6|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|2947
1637662740000|2021-11-23 10:19:00|1094.6|1094.2|1095.6|1095.2|1095.6|1095.4|1094.6|1094.2|8179
1637662750000|2021-11-23 10:19:10|1095.4||1095.6||1095.6||1095.4||0
1637662760000|2021-11-23 10:19:20|1095.4|1095.4|1095.6|1095.2|1095.6|1095.4|1095.4|1095.2|0
1637662780000|2021-11-23 10:19:40|1095.4|1095|1095.4|1094.8|1095.4|1095|1095|1094.6|3807
1637662790000|2021-11-23 10:19:50||1095||1095||1095||1095|0
1637662800000|2021-11-23 10:20:00|1095.6|1095.2|1095.8|1095.4|1095.8|1095.6|1095.6|1095.2|1113
1637662810000|2021-11-23 10:20:10|1095.6|1095.6|1095.8|1095.4|1096|1095.6|1095.6|1095.4|1458
1637662820000|2021-11-23 10:20:20|1095.6||1095.8||1095.8||1095.6||0
1637662830000|2021-11-23 10:20:30|1095.6|1095.2|1095.4|1095|1095.8|1095.4|1095.4|1095|5325
1637662840000|2021-11-23 10:20:40||1094.8||1095||1095||1094.8|0
1637662850000|2021-11-23 10:20:50|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095|1094.6|0
1637662860000|2021-11-23 10:21:00|1095.4|1095|1095.4|1095|1095.6|1095.4|1095.4|1095|505
1637662870000|2021-11-23 10:21:10|1095.2|1094.8|1095.2|1094.8|1095.4|1094.8|1095.2|1094.8|0
1637662880000|2021-11-23 10:21:20|1095|1095|1095|1094.6|1095.4|1095|1095|1094.6|2261
1637662890000|2021-11-23 10:21:30|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.2|1093.8|4018
1637662900000|2021-11-23 10:21:40|1094.8|1094.4|1094.6|1094.2|1095|1094.6|1094.6|1094.2|0
1637662910000|2021-11-23 10:21:50|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.6|1094.2|1350
1637662920000|2021-11-23 10:22:00||1094.8||1094.8||1094.8||1094.6|0
1637662930000|2021-11-23 10:22:10|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.4|51
1637662940000|2021-11-23 10:22:20|1094.8|1094.8|1095.2|1094.8|1095.4|1094.8|1094.8|1094.8|2899
1637662950000|2021-11-23 10:22:30|1095.4||1095.2||1095.4||1095.2||0
1637662960000|2021-11-23 10:22:40|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|0
1637662970000|2021-11-23 10:22:50|1095|1094.6|1094.8|1094.4|1095.2|1094.8|1094.8|1094.4|364
1637662980000|2021-11-23 10:23:00|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1637662990000|2021-11-23 10:23:10|1094.2|1093.8|1094.4|1094|1094.4|1094.2|1094|1093.6|3377
1637663000000|2021-11-23 10:23:20|1094.2|1094.2|1094.4|1093.8|1094.4|1094.2|1094.2|1093.8|8
1637663010000|2021-11-23 10:23:30|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1094|588
1637663020000|2021-11-23 10:23:40|1094.4|1094.2|1095|1094.6|1095|1094.6|1094.4|1094.2|952
1637663030000|2021-11-23 10:23:50|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1637663040000|2021-11-23 10:24:00|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.6|1094.4|1715
1637663050000|2021-11-23 10:24:10|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1637663060000|2021-11-23 10:24:20|1094.6||1094.6||1094.8||1094.6||0
1637663070000|2021-11-23 10:24:30|1094.4|1094.2|1094.2|1093.8|1094.6|1094.2|1094|1093.8|890
1637663080000|2021-11-23 10:24:40|1094|1093.6|1093.8|1093.6|1094|1093.8|1093.4|1093|9137
1637663090000|2021-11-23 10:24:50|||||||||769
1637663100000|2021-11-23 10:25:00|1093.6|1093.4|1093.8|1093.6|1093.8|1093.6|1093.6|1093.4|411
1637663110000|2021-11-23 10:25:10|1094|1093.8|1094.4|1094|1094.4|1094|1094|1093.8|3935
1637663120000|2021-11-23 10:25:20|1094.2||1094.4||1094.4||1094.2||0
1637663130000|2021-11-23 10:25:30|||||||||64
1637663140000|2021-11-23 10:25:40|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1252
1637663150000|2021-11-23 10:25:50|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1637663160000|2021-11-23 10:26:00|1094.8|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.4|1231
1637663170000|2021-11-23 10:26:10|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.6|1094.4|3039
1637663180000|2021-11-23 10:26:20|||||||||25
1637663190000|2021-11-23 10:26:30|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.4|1586
1637663200000|2021-11-23 10:26:40||1094.4||1094.4||1094.4||1094.4|0
1637663210000|2021-11-23 10:26:50||1094.6||1094.6||1094.6||1094.6|0
1637663220000|2021-11-23 10:27:00|1095.2|1094.8|1095.2|1094.8|1095.2|1095|1095.2|1094.6|3473
1637663240000|2021-11-23 10:27:20|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1094.8|1094.6|431
1637663250000|2021-11-23 10:27:30|1095|1095|1095.2|1094.8|1095.2|1095|1095|1094.6|962
1637663260000|2021-11-23 10:27:40|1095|1094.6|1095|1094.8|1095|1094.8|1095|1094.6|0
1637663270000|2021-11-23 10:27:50|1095.2|1094.6|1094.6|1094.4|1095.2|1094.6|1094.6|1094.2|676
1637663280000|2021-11-23 10:28:00|1094.4|1094.2|1094.6|1094.2|1094.6|1094.4|1094.4|1094|4083
1637663300000|2021-11-23 10:28:20|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|0
1637663310000|2021-11-23 10:28:30|1094.2|1093.8|1094|1093.8|1094.2|1094|1094|1093.6|0
1637663320000|2021-11-23 10:28:40|1094.2||1094||1094.2||1094||0
1637663330000|2021-11-23 10:28:50|1093.8|1093.6|1093.8|1093.6|1094|1093.6|1093.8|1093.4|317
1637663340000|2021-11-23 10:29:00|1094|1093.4|1094|1093.6|1094.2|1094|1094|1093.4|3898
1637663350000|2021-11-23 10:29:10|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|2411
1637663360000|2021-11-23 10:29:20|1094||1094||1094||1094||0
1637663370000|2021-11-23 10:29:30|1094.2|1094|1094.6|1094.2|1094.6|1094.2|1094.2|1094|2460
1637663380000|2021-11-23 10:29:40|1094.4|1094|1094.8|1094.2|1094.8|1094.4|1094.4|1094|1252
1637663390000|2021-11-23 10:29:50|1094.6|1094|1094.4|1094|1094.6|1094.2|1094.2|1094|1621
1637663400000|2021-11-23 10:30:00|1094.2|1094.2|1094.4|1094|1094.4|1094.2|1094.2|1094|0
1637663410000|2021-11-23 10:30:10|1094.6|1094.2|1094.2|1094|1094.6|1094.2|1094.2|1093.8|1715
1637663420000|2021-11-23 10:30:20|1094|1093.8|1094|1093.6|1094|1093.8|1094|1093.6|0
1637663430000|2021-11-23 10:30:30|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.4|500
1637663440000|2021-11-23 10:30:40|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1637663450000|2021-11-23 10:30:50|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.4|500
1637663460000|2021-11-23 10:31:00|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1637663470000|2021-11-23 10:31:10||1093.6||1093.4||1093.6||1093.4|0
1637663480000|2021-11-23 10:31:20|1094|1093.6|1094|1093.6|1094|1093.8|1094|1093.6|490
1637663490000|2021-11-23 10:31:30||1093.8||1093.6||1093.8||1093.6|0
1637663500000|2021-11-23 10:31:40|1093.8|1093.4|1093.6|1093.2|1094|1093.4|1093.4|1093|164
1637663520000|2021-11-23 10:32:00|1093.8|1093.4|1094|1093.6|1094.2|1093.8|1093.8|1093.4|5190
1637663530000|2021-11-23 10:32:10||1093.8||1093.6||1093.8||1093.6|0
1637663540000|2021-11-23 10:32:20|1093.8|1093.8|1093.8|1093.6|1094|1093.8|1093.8|1093.4|87
1637663550000|2021-11-23 10:32:30|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|125
1637663560000|2021-11-23 10:32:40|1094.2|1093.6|1094.2|1093.8|1094.2|1094|1094|1093.6|345
1637663570000|2021-11-23 10:32:50|1094|1094|1094|1093.6|1094|1094|1094|1093.6|0
1637663580000|2021-11-23 10:33:00|1093.8|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.4|2606
1637663590000|2021-11-23 10:33:10|1093.8|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.6|0
1637663600000|2021-11-23 10:33:20|1094.2|1093.8|1094.2|1093.8|1094.4|1094.2|1094.2|1093.8|1094
1637663610000|2021-11-23 10:33:30|1094||1094.2||1094.2||1094||0
1637663620000|2021-11-23 10:33:40|1094.4||1094.4||1094.4||1094.4||0
1637663630000|2021-11-23 10:33:50|1094.2|1094|1094.2|1093.8|1094.4|1094|1094|1093.8|1994
1637663640000|2021-11-23 10:34:00|1094||1094||1094.2||1094||0
1637663650000|2021-11-23 10:34:10|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1637663660000|2021-11-23 10:34:20|1094.2|1093.8|1094.4|1094|1094.4|1094|1094|1093.8|500
1637663670000|2021-11-23 10:34:30|1094.2|1094.2|1094.4|1094|1094.4|1094.2|1094.2|1093.8|0
1637663680000|2021-11-23 10:34:40|1094.2||1094.2||1094.2||1094.2||0
1637663690000|2021-11-23 10:34:50|1094.4|1093.8|1094.4|1094|1094.4|1094|1094.4|1093.8|0
1637663700000|2021-11-23 10:35:00|1094.2|1094.2|1094.6|1094.4|1094.6|1094.4|1094.2|1094.2|2284
1637663710000|2021-11-23 10:35:10|1094.8|1094.6|1094.8|1094.6|1095|1094.8|1094.8|1094.6|3998
1637663720000|2021-11-23 10:35:20|1094.6|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|2405
1637663730000|2021-11-23 10:35:30|1094.4|1094.4|1094.4|1094|1094.8|1094.4|1094.4|1094|1626
1637663740000|2021-11-23 10:35:40|1094.2|1094.2|1094.8|1094.4|1094.8|1094.4|1094.2|1094.2|1210
1637663750000|2021-11-23 10:35:50|1095|1094.6|1095|1094.6|1095|1094.6|1094.6|1094.2|1781
1637663760000|2021-11-23 10:36:00|1095.2|1094.8|1095.4|1095|1095.4|1095.2|1095.2|1094.8|1292
1637663780000|2021-11-23 10:36:20|1095.2|1095.2|1095.2|1095|1095.4|1095.2|1095.2|1095|48
1637663790000|2021-11-23 10:36:30|1095|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.6|166
1637663820000|2021-11-23 10:37:00|1094.8||1094.8||1094.8||1094.8||0
1637663830000|2021-11-23 10:37:10|1095|1094.4|1094.6|1094.2|1095|1094.4|1094.6|1094.2|1500
1637663840000|2021-11-23 10:37:20|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.6|1094.2|1666
1637663860000|2021-11-23 10:37:40|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1637663880000|2021-11-23 10:38:00|1094.4|1094|1094.4|1094|1094.4|1094.2|1094.2|1094|0
1637663890000|2021-11-23 10:38:10|1094.2|1093.8|1094.4|1094.2|1094.6|1094.4|1094.2|1093.8|485
1637663900000|2021-11-23 10:38:20|1094.6||1094.6||1094.6||1094.6||946
1637663910000|2021-11-23 10:38:30|1094.4|1094|1094.4|1094|1094.4|1094.2|1094.2|1094|2689
1637663920000|2021-11-23 10:38:40|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1637663940000|2021-11-23 10:39:00|1094.2|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.8|0
1637663950000|2021-11-23 10:39:10|1094.2||1094||1094.2||1094||0
1637663970000|2021-11-23 10:39:30|1093.8|1093.6|1093.8|1093.4|1094|1093.6|1093.4|1093|10966
1637663980000|2021-11-23 10:39:40|1093.6|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|0
1637663990000|2021-11-23 10:39:50|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|1809
1637664000000|2021-11-23 10:40:00|1094|1093.6|1094|1093.6|1094|1093.8|1093.8|1093.6|977
1637664010000|2021-11-23 10:40:10|1094.2|1093.8|1094.2|1093.8|1094.2|1094|1094.2|1093.6|911
1637664020000|2021-11-23 10:40:20|1094|1094|1094|1093.8|1094|1094|1094|1093.8|0
1637664030000|2021-11-23 10:40:30||1093.6||1093.4||1093.8||1093.4|43
1637664040000|2021-11-23 10:40:40|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.4|0
1637664060000|2021-11-23 10:41:00|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093|2272
1637664070000|2021-11-23 10:41:10|1093.8|1093.4|1094.2|1093.8|1094.2|1093.8|1093.8|1093.2|1676
1637664080000|2021-11-23 10:41:20|1094|1093.6|1094|1093.6|1094|1093.8|1093.8|1093.6|0
1637664090000|2021-11-23 10:41:30|1094.2|1093.8|1094.2|1093.6|1094.2|1093.8|1094.2|1093.6|0
1637664100000|2021-11-23 10:41:40|1094|1093.8|1093.8|1093.6|1094.2|1094|1093.6|1093.2|5828
1637664110000|2021-11-23 10:41:50|1094|1093.8|1094.4|1094.2|1094.4|1094.2|1094|1093.6|26436
1637664120000|2021-11-23 10:42:00|1094.6|1094.4|1094.6|1094.4|1094.6|1094.4|1094.6|1094.4|807
1637664130000|2021-11-23 10:42:10|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|1312
1637664140000|2021-11-23 10:42:20|1094.8||1094.8||1094.8||1094.8||0
1637664150000|2021-11-23 10:42:30|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|726
1637664160000|2021-11-23 10:42:40||1094.6||1094.6||1094.6||1094.4|344
1637664180000|2021-11-23 10:43:00|1095|1094.8|1095|1094.8|1095.4|1095|1095|1094.6|5735
1637664190000|2021-11-23 10:43:10|1095.2|1095|1095.4|1095.2|1095.4|1095.2|1095.2|1095|1026
1637664200000|2021-11-23 10:43:20|1095.2|1095|1095.4|1095|1095.4|1095|1095.2|1095|644
1637664220000|2021-11-23 10:43:40||1095.2||1095.2||1095.2||1095.2|0
1637664230000|2021-11-23 10:43:50|1095.6|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.4|2103
1637664240000|2021-11-23 10:44:00|1095.4|1095.2|1095.6|1095.4|1095.6|1095.4|1095.4|1095.2|1470
1637664250000|2021-11-23 10:44:10|1095.8||1095.6||1095.8||1095.6||0
1637664260000|2021-11-23 10:44:20|1095.4|1095.2|1095.4|1095.2|1095.4|1095.4|1095.4|1095.2|788
1637664280000|2021-11-23 10:44:40|1095.6||1095.4||1095.6||1095.4||0
1637664290000|2021-11-23 10:44:50|1095.6||1095.6||1095.6||1095.6||0
1637664300000|2021-11-23 10:45:00|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|484
1637664320000|2021-11-23 10:45:20|1095.2|1094.8|1094.8|1094.4|1095.2|1095|1094.6|1094.2|1367
1637664330000|2021-11-23 10:45:30|1095|1094.6|1094.8|1094.4|1095|1094.8|1094.8|1094.4|1620
1637664340000|2021-11-23 10:45:40|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|1514
1637664360000|2021-11-23 10:46:00|1094.8|1094.4|1094.8|1094.6|1094.8|1094.6|1094.6|1094.4|2809
1637664370000|2021-11-23 10:46:10|1094.6|1094.4|1094.8|1094.4|1095|1094.6|1094.4|1094.2|758
1637664380000|2021-11-23 10:46:20|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1637664390000|2021-11-23 10:46:30|1094.2|1093.8|1094.4|1094|1094.4|1094.2|1094.2|1093.8|3905
1637664400000|2021-11-23 10:46:40|1094.2||1094.2||1094.2||1094.2||0
1637664420000|2021-11-23 10:47:00|1094.4|1094.2|1094.8|1094.4|1095|1094.6|1094.4|1094.2|2547
1637664440000|2021-11-23 10:47:20|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|871
1637664460000|2021-11-23 10:47:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1637664470000|2021-11-23 10:47:50|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|354
1637664480000|2021-11-23 10:48:00|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|0
1637664490000|2021-11-23 10:48:10|1094.6|1094.6|1094.6|1094.4|1094.6|1094.6|1094.6|1094.4|0
1637664500000|2021-11-23 10:48:20||1094.2||1094.4||1094.4||1094.2|2133
1637664510000|2021-11-23 10:48:30||1094.2||1094.2||1094.2||1094.2|0
1637664520000|2021-11-23 10:48:40|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|0
1637664530000|2021-11-23 10:48:50|1094.2|1093.8|1094.2|1093.8|1094.4|1093.8|1094|1093.8|789
1637664540000|2021-11-23 10:49:00|1094|1093.6|1094.2|1093.8|1094.2|1094|1094|1093.6|8
1637664550000|2021-11-23 10:49:10|1094.4|1094|1094.2|1093.8|1094.4|1094.2|1094.2|1093.8|2178
1637664560000|2021-11-23 10:49:20|1094|1094|1094.2|1093.8|1094.4|1094|1094|1093.8|1494
1637664570000|2021-11-23 10:49:30|1094|1093.6|1094.8|1094.6|1094.8|1094.6|1094|1093.6|5910
1637664580000|2021-11-23 10:49:40|1095|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.6|344
1637664590000|2021-11-23 10:49:50|1095.2|1094.8|1095.2|1094.8|1095.2|1095|1095.2|1094.8|225
1637664600000|2021-11-23 10:50:00||1095||1095||1095||1095|0
1637664610000|2021-11-23 10:50:10|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|1809
1637664620000|2021-11-23 10:50:20|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|248
1637664630000|2021-11-23 10:50:30|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|1421
1637664640000|2021-11-23 10:50:40|1095.4|1095|1095.4|1095|1095.4|1095.2|1095.4|1095|12
1637664650000|2021-11-23 10:50:50|1095.2|1095.4|1095.6|1095.2|1095.6|1095.4|1095.2|1095.2|6200
1637664660000|2021-11-23 10:51:00|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.6|1095.4|1715
1637664670000|2021-11-23 10:51:10|1095.6||1095.6||1095.8||1095.6||0
1637664680000|2021-11-23 10:51:20|1095.8|1095.2|1095.6|1095.4|1095.8|1095.4|1095.4|1095|6036
1637664690000|2021-11-23 10:51:30|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095|317
1637664700000|2021-11-23 10:51:40|1095.8|1095.4|1096|1095.8|1096|1095.8|1095.8|1095.4|3750
1637664710000|2021-11-23 10:51:50|1096.2|1096|1097|1096.6|1097|1096.8|1096.2|1096|21175
1637664720000|2021-11-23 10:52:00|1097.2|1096.8|1097.2|1097|1097.2|1097|1097|1096.8|29344
1637664730000|2021-11-23 10:52:10|1097|1096.8|1097.2|1096.8|1097.2|1097|1096.8|1096.6|6226
1637664740000|2021-11-23 10:52:20|1097|1096.6|1097|1096.6|1097|1096.8|1096.8|1096.6|2305
1637664750000|2021-11-23 10:52:30|1096.8|1096.4|1096.8|1096.4|1097|1096.6|1096.8|1096.4|0
1637664770000|2021-11-23 10:52:50|1097|1096.6|1097|1096.8|1097|1096.8|1097|1096.6|0
1637664780000|2021-11-23 10:53:00|1097.2|1096.6|1097.2|1097|1097.2|1097|1097.2|1096.6|1979
1637664790000|2021-11-23 10:53:10|1097.4|1097.2|1097.2|1097|1097.4|1097.2|1097.2|1097|3375
1637664800000|2021-11-23 10:53:20|1097|1096.8|1097|1096.6|1097.2|1097|1097|1096.6|39
1637664810000|2021-11-23 10:53:30|1097.2||1096.8||1097.2||1096.8||0
1637664820000|2021-11-23 10:53:40|1096.6|1096.4|1097|1096.6|1097|1096.6|1096.6|1096.4|1598
1637664830000|2021-11-23 10:53:50|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|0
1637664840000|2021-11-23 10:54:00|1096.4|1096.2|1096.4|1096|1096.8|1096.4|1096.2|1096|4514
1637664850000|2021-11-23 10:54:10|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.8|795
1637664860000|2021-11-23 10:54:20|1096||1096.2||1096.2||1096||0
1637664870000|2021-11-23 10:54:30|1096|1095.6|1095.8|1095.6|1096.2|1095.6|1095.8|1095.6|0
1637664880000|2021-11-23 10:54:40|1096|1095.8|1095.8|1095.6|1096.2|1095.8|1095.8|1095.6|269
1637664890000|2021-11-23 10:54:50|1096|1095.4|1095.8|1095.4|1096|1095.4|1095.8|1095.4|810
1637664900000|2021-11-23 10:55:00|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|2327
1637664910000|2021-11-23 10:55:10||1095.6||1095.6||1095.6||1095.4|510
1637664920000|2021-11-23 10:55:20|1095.6|1095.4|1095.6|1095.4|1095.6|1095.4|1095.6|1095.2|0
1637664930000|2021-11-23 10:55:30|1095.8||1095.8||1095.8||1095.8||0
1637664940000|2021-11-23 10:55:40|1095.6|1095.6|1095.8|1095.4|1096|1095.6|1095.6|1095.4|895
1637664950000|2021-11-23 10:55:50|1095.4|1095.2|1095.8|1095.4|1095.8|1095.6|1095.4|1095.2|7600
1637664960000|2021-11-23 10:56:00|1095.4|1095.2|1095|1094.8|1095.8|1095.4|1095|1094.6|6123
1637664970000|2021-11-23 10:56:10|1095.2||1095.2||1095.2||1095.2||1495
1637664980000|2021-11-23 10:56:20|1095.4|1095|1095.4|1095|1095.8|1095.4|1095.2|1094.8|2730
1637664990000|2021-11-23 10:56:30|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|52
1637665000000|2021-11-23 10:56:40|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|1629
1637665010000|2021-11-23 10:56:50|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|0
1637665020000|2021-11-23 10:57:00|1095.8|1095.4|1096.2|1096|1096.2|1096|1095.6|1095.4|84
1637665030000|2021-11-23 10:57:10|1096.4|1095.8|1096.2|1095.8|1096.4|1095.8|1096|1095.6|298
1637665040000|2021-11-23 10:57:20|1096.4|1096|1096.4|1095.8|1096.4|1096|1096.2|1095.8|0
1637665050000|2021-11-23 10:57:30|1096.2|1096|1096|1095.8|1096.4|1096|1095.8|1095.6|1405
1637665060000|2021-11-23 10:57:40||1095.6||1095.6||1095.6||1095.6|177
1637665070000|2021-11-23 10:57:50|1095.8|1095.8|1096.2|1095.6|1096.2|1095.8|1095.8|1095.6|1547
1637665080000|2021-11-23 10:58:00|1096.4|1095.8|1096.2|1095.8|1096.4|1096|1096.2|1095.8|1695
1637665090000|2021-11-23 10:58:10|1096|1096|1096.4|1096|1096.4|1096.2|1096|1096|425
1637665110000|2021-11-23 10:58:30|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|936
1637665120000|2021-11-23 10:58:40|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|4071
1637665130000|2021-11-23 10:58:50|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|0
1637665140000|2021-11-23 10:59:00|1096.4|1096|1096.4|1096.2|1096.4|1096.2|1096.4|1096|562
1637665150000|2021-11-23 10:59:10||1096||1096||1096||1096|0
1637665160000|2021-11-23 10:59:20|1096.2|1095.8|1096.2|1095.8|1096.4|1095.8|1096.2|1095.8|0
1637665170000|2021-11-23 10:59:30|1096.4|1096|1096|1095.8|1096.4|1096|1096|1095.8|400
1637665180000|2021-11-23 10:59:40|1095.8|1095.6|1096|1095.6|1096|1095.6|1095.6|1095.4|2457
1637665190000|2021-11-23 10:59:50|1095.8||1096||1096||1095.8||0
1637665200000|2021-11-23 11:00:00|1095.8||1096||1096||1095.8||0
1637665220000|2021-11-23 11:00:20|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096.2|1095.8|40
1637665230000|2021-11-23 11:00:30|1096.4|1096|1096.4|1096|1096.4|1096.2|1096.4|1096|166
1637665250000|2021-11-23 11:00:50|1096.6|1096.2|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|2999
1637665260000|2021-11-23 11:01:00|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.4|0
1637665270000|2021-11-23 11:01:10|||||||||99
1637665280000|2021-11-23 11:01:20|1097.2|1096.8|1097.2|1097|1097.2|1097|1097.2|1096.8|0
1637665290000|2021-11-23 11:01:30|1097.4|1097.2|1097.6|1097.4|1098|1097.8|1097.4|1097.2|48476
1637665300000|2021-11-23 11:01:40|1097.8||1097.8||1097.8||1097.8||0
1637665310000|2021-11-23 11:01:50|1098|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.6|500
1637665320000|2021-11-23 11:02:00|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.8|1097.4|1706
1637665330000|2021-11-23 11:02:10|1098|1097.6|1098|1097.6|1098|1097.8|1098|1097.6|21
1637665340000|2021-11-23 11:02:20|1098.2|1097.8|1098.8|1098.6|1099|1098.6|1098.2|1097.8|16943
1637665350000|2021-11-23 11:02:30|1099|1098.4|1098.6|1098.4|1099|1098.6|1098.6|1098.4|2356
1637665360000|2021-11-23 11:02:40|1098.8|1098.2|1098.6|1098.4|1099|1098.6|1098.6|1098.2|6409
1637665370000|2021-11-23 11:02:50|1098.4|1098.2|1098.6|1098.4|1098.6|1098.4|1098.4|1098.2|1070
1637665380000|2021-11-23 11:03:00|1098.8|1098.2|1098.6|1098.2|1098.8|1098.2|1098.2|1098|6831
1637665390000|2021-11-23 11:03:10|1098.4||1098.4||1098.4||1098.4||600
1637665400000|2021-11-23 11:03:20|1098.6|1098|1098.6|1098.2|1098.6|1098.2|1098.2|1097.8|1735
1637665410000|2021-11-23 11:03:30|1098.8|1098.4|1099.8|1099.4|1099.8|1099.4|1098.6|1098.4|52474
1637665420000|2021-11-23 11:03:40|1100|1099.6|1100|1099.6|1100|1099.8|1099.8|1099.6|2480
1637665430000|2021-11-23 11:03:50|1099.8|1099.4|1099.2|1098.8|1099.8|1099.4|1099.2|1098.6|5687
1637665440000|2021-11-23 11:04:00|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|5795
1637665450000|2021-11-23 11:04:10|1099.4|1099|1099.2|1098.8|1099.4|1099|1099|1098.6|2287
1637665460000|2021-11-23 11:04:20|1099|1099|1098.6|1098.4|1099.2|1099|1098.6|1098.2|2087
1637665470000|2021-11-23 11:04:30||1098.2||1098.2||1098.4||1098.2|0
1637665480000|2021-11-23 11:04:40|1098.4|1098|1098.8|1098.4|1098.8|1098.6|1098.4|1097.8|3375
1637665490000|2021-11-23 11:04:50|1099|1098.6|1099|1098.8|1099|1098.8|1098.8|1098.4|766
1637665500000|2021-11-23 11:05:00||1098.6||1098.6||1098.8||1098.4|1691
1637665510000|2021-11-23 11:05:10|1098.8|1098.8|1098.8|1098.4|1099|1098.8|1098.6|1098.4|3111
1637665520000|2021-11-23 11:05:20|1099|1098.6|1099|1098.4|1099|1098.8|1098.8|1098.4|15
1637665530000|2021-11-23 11:05:30|1098.8|1098.6|1099.2|1098.8|1099.2|1099|1098.8|1098.4|1801
1637665540000|2021-11-23 11:05:40|1099|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|809
1637665550000|2021-11-23 11:05:50|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|955
1637665560000|2021-11-23 11:06:00|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|210
1637665570000|2021-11-23 11:06:10|1098.8|1098.4|1099.2|1098.8|1099.2|1099|1098.8|1098.4|2651
1637665580000|2021-11-23 11:06:20|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|1800
1637665590000|2021-11-23 11:06:30|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.6|0
1637665600000|2021-11-23 11:06:40|1099|1098.6|1099.4|1099|1099.4|1099|1099|1098.6|6000
1637665610000|2021-11-23 11:06:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|1225
1637665620000|2021-11-23 11:07:00|1099.8|1099.4|1099.2|1098.8|1099.8|1099.6|1099.2|1098.8|1047
1637665630000|2021-11-23 11:07:10|1099|1099|1098.6|1098.4|1099|1099|1098.6|1098.4|410
1637665640000|2021-11-23 11:07:20|1098.8|1098.2|1098.4|1098|1099|1098.4|1098.4|1098|4270
1637665650000|2021-11-23 11:07:30||1097.8||1097.8||1097.8||1097.8|0
1637665660000|2021-11-23 11:07:40|1098.2|1098|1098|1097.6|1098.2|1098|1098|1097.6|263
1637665670000|2021-11-23 11:07:50|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.6|1097.2|0
1637665680000|2021-11-23 11:08:00|1097.8|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.6|133
1637665690000|2021-11-23 11:08:10|1097.8|1097.4|1097.8|1097.4|1098|1097.4|1097.6|1097.2|1717
1637665700000|2021-11-23 11:08:20|1098||1097.6||1098||1097.6||0
1637665710000|2021-11-23 11:08:30|1097.8|1097.6|1097.6|1097.4|1098|1097.6|1097.4|1097|2151
1637665720000|2021-11-23 11:08:40|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097|1096.6|1017
1637665730000|2021-11-23 11:08:50|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|0
1637665740000|2021-11-23 11:09:00|1097.2|1096.8|1097.4|1097|1097.4|1097|1097|1096.6|17
1637665750000|2021-11-23 11:09:10|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1096.8|1096.6|4
1637665760000|2021-11-23 11:09:20|1097|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.4|0
1637665770000|2021-11-23 11:09:30|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.6|0
1637665780000|2021-11-23 11:09:40|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|0
1637665790000|2021-11-23 11:09:50|1096.6|1096.2|1096.8|1096.2|1096.8|1096.4|1096.6|1096.2|0
1637665800000|2021-11-23 11:10:00|1096.6|1096|1096.2|1096|1096.6|1096.2|1096|1095.6|8021
1637665810000|2021-11-23 11:10:10|1096|1095.8|1096.2|1096|1096.2|1096|1095.8|1095.4|1194
1637665820000|2021-11-23 11:10:20|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|234
1637665830000|2021-11-23 11:10:30|1096|1095.6|1096|1095.6|1096|1095.8|1095.8|1095.4|0
1637665840000|2021-11-23 11:10:40|1095.8|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.2|275
1637665850000|2021-11-23 11:10:50|1095.8|1095.2|1095.8|1095.4|1095.8|1095.4|1095.8|1095.2|1000
1637665860000|2021-11-23 11:11:00|1096|1095.6|1096|1095.6|1096|1095.8|1095.8|1095.4|1633
1637665870000|2021-11-23 11:11:10|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|0
1637665880000|2021-11-23 11:11:20|1095.6|1095.2|1095.6|1095.2|1095.8|1095.4|1095.4|1095.2|1442
1637665900000|2021-11-23 11:11:40|1095.4||1095.4||1095.4||1095.4||0
1637665910000|2021-11-23 11:11:50|1095.6|1095.4|1095.6|1095.4|1095.6|1095.4|1095.6|1095.4|0
1637665920000|2021-11-23 11:12:00|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|0
1637665930000|2021-11-23 11:12:10|1095.2|1095|1095|1094.8|1095.4|1095|1095|1094.6|8345
1637665940000|2021-11-23 11:12:20|1095.2|1094.6|1095.2|1094.8|1095.2|1094.8|1095.2|1094.6|0
1637665950000|2021-11-23 11:12:30|1095.4|1095|1095.2|1095|1095.4|1095|1095.2|1095|0
1637665960000|2021-11-23 11:12:40|1095.4|1095.2|1094.6|1094.2|1095.4|1095.2|1094.6|1094.2|3708
1637665970000|2021-11-23 11:12:50|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.2|0
1637665980000|2021-11-23 11:13:00|1094.6|1094.2|1094.4|1094|1094.6|1094.4|1094.4|1094|0
1637665990000|2021-11-23 11:13:10|1094.2|1094.2|1094.4|1094|1094.4|1094.2|1094.2|1094|380
1637666000000|2021-11-23 11:13:20|1094.2|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.6|5370
1637666010000|2021-11-23 11:13:30|1093.8|1093.6|1094|1093.6|1094|1093.8|1093.8|1093.4|0
1637666020000|2021-11-23 11:13:40|1094.2|1093.8|1094|1093.6|1094.2|1094|1094|1093.6|1321
1637666050000|2021-11-23 11:14:10|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093|1012
1637666060000|2021-11-23 11:14:20||1093||1093.2||1093.2||1093|0
1637666070000|2021-11-23 11:14:30|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.4|1093|0
1637666080000|2021-11-23 11:14:40|1093.2|1093.2|1092.8|1092.4|1093.4|1093.2|1092.8|1092.4|6443
1637666090000|2021-11-23 11:14:50|1092.6|1092.6|1092.8|1092.4|1093|1092.6|1092.6|1092.4|1170
1637666100000|2021-11-23 11:15:00|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.6|1092.4|0
1637666110000|2021-11-23 11:15:10|1092.6|1092.6|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|137
1637666120000|2021-11-23 11:15:20||1092.6||1092.4||1092.6||1092.4|550
1637666130000|2021-11-23 11:15:30|1092.6|1092.2|1092.4|1092.2|1092.6|1092.2|1092.4|1092.2|1500
1637666140000|2021-11-23 11:15:40|1092.6|1092.4|1092.4|1092.2|1092.8|1092.4|1092.4|1092.2|954
1637666150000|2021-11-23 11:15:50|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1092|644
1637666160000|2021-11-23 11:16:00|1092.2|1092.2|1092.2|1092|1092.4|1092.2|1092.2|1092|19
1637666170000|2021-11-23 11:16:10|1092|1091.8|1091.4|1091|1092|1091.8|1091.2|1091|7617
1637666180000|2021-11-23 11:16:20|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|7154
1637666190000|2021-11-23 11:16:30|1091.6|1091.2|1091.6|1091.4|1091.6|1091.4|1091.6|1091.2|913
1637666220000|2021-11-23 11:17:00|1091.4|1091.2|1091.4|1091|1091.6|1091.4|1091.2|1091|2030
1637666230000|2021-11-23 11:17:10||1091.2||1091||1091.2||1091|0
1637666240000|2021-11-23 11:17:20|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|845
1637666260000|2021-11-23 11:17:40|1091.8|1091.4|1092.4|1092|1092.4|1092|1091.8|1091.4|2356
1637666270000|2021-11-23 11:17:50|1092.6|1091.8|1092.6|1092.2|1092.6|1092.2|1092.6|1091.8|0
1637666280000|2021-11-23 11:18:00|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.2|1091.8|331
1637666290000|2021-11-23 11:18:10|1092.4|1092|1092.4|1092|1092.6|1092|1092.2|1091.8|0
1637666300000|2021-11-23 11:18:20||1092.2||1092||1092.2||1092|0
1637666310000|2021-11-23 11:18:30||1092.2||1092||1092.2||1092|0
1637666320000|2021-11-23 11:18:40|1092.2||1092.2||1092.4||1092.2||480
1637666330000|2021-11-23 11:18:50|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.4|1092|616
1637666340000|2021-11-23 11:19:00||1092.2||1092.2||1092.2||1092.2|0
1637666350000|2021-11-23 11:19:10|1092.2|1092|1092.4|1092|1092.4|1092.2|1092.2|1092|334
1637666370000|2021-11-23 11:19:30|1092.2|1091.8|1092.4|1092|1092.6|1092.2|1092|1091.6|4158
1637666380000|2021-11-23 11:19:40|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1637666390000|2021-11-23 11:19:50|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1637666400000|2021-11-23 11:20:00|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092.8|1092.4|0
1637666410000|2021-11-23 11:20:10|1093|1092.6|1093.4|1093|1093.4|1093|1093|1092.6|62
1637666420000|2021-11-23 11:20:20|1093.6|1093.2|1093.4|1092.8|1093.6|1093.2|1093.4|1092.8|500
1637666430000|2021-11-23 11:20:30|1093.2|1093|1092.8|1092.4|1093.2|1093|1092.6|1092.4|11
1637666440000|2021-11-23 11:20:40|1092.6|1092.2|1093|1092.6|1093|1092.6|1092.6|1092.2|0
1637666450000|2021-11-23 11:20:50|1093.2|1092.8|1094|1093.6|1094|1093.6|1092.6|1092.2|54964
1637666460000|2021-11-23 11:21:00|1093.8|1093.4|1094|1093.6|1094|1093.8|1093.6|1093.4|0
1637666470000|2021-11-23 11:21:10||1093.8||1093.6||1093.8||1093.6|0
1637666480000|2021-11-23 11:21:20|1093.8|1093.8|1094.2|1093.8|1094.4|1094|1093.8|1093.8|2486
1637666490000|2021-11-23 11:21:30|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|262
1637666500000|2021-11-23 11:21:40||1094.2||1094.2||1094.2||1094.2|0
1637666510000|2021-11-23 11:21:50|1094.6|1094.4|1094.4|1094|1094.8|1094.4|1094.4|1094|2831
1637666520000|2021-11-23 11:22:00|1094.6|1094.2|1094.8|1094.6|1094.8|1094.6|1094.6|1094|1175
1637666530000|2021-11-23 11:22:10|1095|1094.8|1095.2|1094.8|1095.4|1095|1095|1094.8|1603
1637666540000|2021-11-23 11:22:20|1095.4|1095|1095|1094.6|1095.6|1095.2|1095|1094.6|3570
1637666550000|2021-11-23 11:22:30|1095.4|1094.8|1095.4|1095.2|1095.6|1095.2|1095.4|1094.8|6754
1637666560000|2021-11-23 11:22:40|1095.6|1095|1095.2|1094.8|1095.6|1095|1095|1094.6|3617
1637666570000|2021-11-23 11:22:50|1095.4|1095|1095.4|1094.8|1095.4|1095|1095.4|1094.8|0
1637666580000|2021-11-23 11:23:00|1095.2|1094.6|1094.6|1094.2|1095.2|1094.8|1094.6|1094.2|4803
1637666590000|2021-11-23 11:23:10|1094.8|1094.4|1094.6|1094.4|1094.8|1094.4|1094.6|1094.2|926
1637666600000|2021-11-23 11:23:20|1094.8|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.6|682
1637666610000|2021-11-23 11:23:30|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|0
1637666620000|2021-11-23 11:23:40|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|2337
1637666630000|2021-11-23 11:23:50|1094.8||1094.8||1094.8||1094.8||0
1637666640000|2021-11-23 11:24:00|1095|1094.8|1095|1094.8|1095|1094.8|1095|1094.8|409
1637666650000|2021-11-23 11:24:10|1095.2|1094.6|1095.2|1095|1095.2|1095|1095.2|1094.6|1260
1637666660000|2021-11-23 11:24:20|1095.4|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|903
1637666670000|2021-11-23 11:24:30|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.2|1095|986
1637666680000|2021-11-23 11:24:40|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1637666690000|2021-11-23 11:24:50|1095.4|1095|1095|1094.6|1095.4|1095.2|1095|1094.6|683
1637666710000|2021-11-23 11:25:10|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1637666720000|2021-11-23 11:25:20|1094.8|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.6|355
1637666730000|2021-11-23 11:25:30|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.6|1094.4|1555
1637666740000|2021-11-23 11:25:40||1094.6||1094.8||1094.8||1094.6|736
1637666750000|2021-11-23 11:25:50||1094.6||1094.8||1094.8||1094.6|652
1637666760000|2021-11-23 11:26:00|1095.2|1095|1095.2|1094.8|1095.2|1095|1095|1094.8|1071
1637666770000|2021-11-23 11:26:10||1095||1095||1095||1094.8|0
1637666790000|2021-11-23 11:26:30|1095.4|1094.8|1095.8|1095.4|1096|1095.6|1095.4|1094.8|5023
1637666800000|2021-11-23 11:26:40|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.2|1095|1644
1637666810000|2021-11-23 11:26:50|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|670
1637666820000|2021-11-23 11:27:00|1095|1094.2|1094|1093.6|1095|1094.6|1094|1093.6|17203
1637666830000|2021-11-23 11:27:10|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1637666840000|2021-11-23 11:27:20|1094.2||1094||1094.2||1094||0
1637666850000|2021-11-23 11:27:30|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|0
1637666860000|2021-11-23 11:27:40|1094||1094.2||1094.2||1094||0
1637666880000|2021-11-23 11:28:00|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|276
1637666890000|2021-11-23 11:28:10|1094.8|1094.4|1094.4|1093.8|1094.8|1094.6|1094.4|1093.8|1773
1637666900000|2021-11-23 11:28:20|1094.6|1094|1094.8|1094.4|1094.8|1094.6|1094.6|1094|0
1637666920000|2021-11-23 11:28:40|1095|1094.6|1094.8|1094.4|1095|1094.8|1094.8|1094.4|0
1637666930000|2021-11-23 11:28:50|1095||1094.8||1095||1094.8||0
1637666940000|2021-11-23 11:29:00|1094.6|1094.2|1094.2|1093.8|1094.8|1094.2|1094.2|1093.8|985
1637666950000|2021-11-23 11:29:10|1094|1094|1094.2|1094|1094.2|1094|1094|1094|0
1637666960000|2021-11-23 11:29:20|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|35
1637666970000|2021-11-23 11:29:30|1094.6||1094.6||1094.6||1094.6||0
1637666980000|2021-11-23 11:29:40|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|1609
1637666990000|2021-11-23 11:29:50|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1637667000000|2021-11-23 11:30:00|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1637667010000|2021-11-23 11:30:10||1094.2||1094.2||1094.2||1094.2|0
1637667020000|2021-11-23 11:30:20|1094.2|1094|1094.4|1094.2|1094.4|1094.2|1094.2|1094|0
1637667030000|2021-11-23 11:30:30|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1093.8|347
1637667040000|2021-11-23 11:30:40|1094|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.4|244
1637667050000|2021-11-23 11:30:50|1094.2|1093.8|1094.2|1093.8|1094.4|1094|1094.2|1093.8|447
1637667060000|2021-11-23 11:31:00||1094||1093.8||1094||1093.8|0
1637667080000|2021-11-23 11:31:20|1094.4|1094|1094.4|1094|1094.4|1094.2|1094.4|1094|65
1637667090000|2021-11-23 11:31:30||1094.2||1094.2||1094.2||1094.2|0
1637667100000|2021-11-23 11:31:40|1094.6|1094.4|1094.4|1094.2|1094.6|1094.4|1094.4|1094.2|907
1637667110000|2021-11-23 11:31:50|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1094|392
1637667120000|2021-11-23 11:32:00||1094.2||1094.2||1094.2||1094|0
1637667130000|2021-11-23 11:32:10|1094.2|1094|1094.4|1094|1094.4|1094.2|1094.2|1094|19
1637667140000|2021-11-23 11:32:20|1094.6|1094.2|1094.8|1094.4|1094.8|1094.6|1094.6|1094|2414
1637667150000|2021-11-23 11:32:30|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1637667160000|2021-11-23 11:32:40||1094.6||1094.6||1094.8||1094.6|0
1637667170000|2021-11-23 11:32:50||1094.8||1094.8||1094.8||1094.6|0
1637667180000|2021-11-23 11:33:00|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|0
1637667190000|2021-11-23 11:33:10|1094.8||1095||1095||1094.8||0
1637667200000|2021-11-23 11:33:20|1094.8|1094.8|1094.8|1094.6|1094.8|1094.8|1094.8|1094.6|917
1637667210000|2021-11-23 11:33:30|1095||1095||1095||1095||0
1637667230000|2021-11-23 11:33:50|1094.8||1095||1095||1094.8||0
1637667240000|2021-11-23 11:34:00|1095.2|1095|1095.8|1095.6|1095.8|1095.6|1095.2|1095|12198
1637667250000|2021-11-23 11:34:10|1095.6|1095.4|1096.2|1095.8|1096.2|1095.8|1095.6|1095.4|4174
1637667260000|2021-11-23 11:34:20|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1637667270000|2021-11-23 11:34:30|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1637667280000|2021-11-23 11:34:40|1095.6||1095.6||1095.6||1095.6||0
1637667290000|2021-11-23 11:34:50|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|1095.2|1095|2660
1637667300000|2021-11-23 11:35:00|1095.6|1095.4|1097|1096.6|1097|1096.6|1095.6|1095.4|38487
1637667310000|2021-11-23 11:35:10|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.6|0
1637667350000|2021-11-23 11:35:50|1096.8|1096.4|1096.6|1096.2|1096.8|1096.6|1096.6|1096.2|530
1637667360000|2021-11-23 11:36:00|1096.4|1096|1096.4|1096.2|1096.6|1096.4|1096.4|1096|2714
1637667370000|2021-11-23 11:36:10|1096.6|1096.4|1096.6|1096.4|1096.6|1096.4|1096.6|1096.4|0
1637667380000|2021-11-23 11:36:20|1097|1096.6|1097.2|1096.6|1097.6|1097.2|1096.8|1096.6|14038
1637667390000|2021-11-23 11:36:30|1097.4|1096.8|1097.4|1097|1097.4|1097|1097.4|1096.8|2048
1637667400000|2021-11-23 11:36:40|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|2505
1637667410000|2021-11-23 11:36:50|1097.2|1096.8|1097.4|1097|1097.6|1097.4|1097.2|1096.8|2819
1637667420000|2021-11-23 11:37:00|1097.2|1096.8|1097.6|1097.2|1097.8|1097.4|1097|1096.8|3875
1637667430000|2021-11-23 11:37:10|1097.8|1097.4|1097.8|1097.6|1097.8|1097.6|1097.6|1097.4|0
1637667440000|2021-11-23 11:37:20|1098|1097.8|1098|1097.6|1098.4|1098|1098|1097.6|4601
1637667450000|2021-11-23 11:37:30|1098.2|1097.8|1098.4|1098|1098.4|1098.2|1098.2|1097.6|986
1637667480000|2021-11-23 11:38:00||1098.2||1098.2||1098.2||1098|1429
1637667490000|2021-11-23 11:38:10|1098.2|1098|1098.4|1098|1098.4|1098|1098.2|1098|777
1637667500000|2021-11-23 11:38:20|1098.2|1097.8|1098.4|1098|1098.4|1098|1097.8|1097.4|7250
1637667510000|2021-11-23 11:38:30|1098.8|1098.2|1098.8|1098.6|1099|1098.6|1098.8|1098|10570
1637667520000|2021-11-23 11:38:40|1099|1098.4|1099|1098.6|1099|1098.6|1098.6|1098.4|386
1637667530000|2021-11-23 11:38:50|1099.2|1099|1099|1098.8|1099.2|1099|1099|1098.6|28166
1637667540000|2021-11-23 11:39:00|1099.2|1098.6|1098.8|1098.4|1099.2|1098.6|1098.8|1098.4|2475
1637667550000|2021-11-23 11:39:10|1099|1098.6|1099|1098.6|1099|1098.8|1099|1098.4|1049
1637667560000|2021-11-23 11:39:20||1098.4||1098.8||1098.8||1098.4|0
1637667570000|2021-11-23 11:39:30|1099.2|1098.6|1099.4|1099|1099.6|1099|1099.2|1098.6|4265
1637667580000|2021-11-23 11:39:40|1099.6|1099.2|1099.4|1099.2|1099.6|1099.2|1099.4|1099.2|2188
1637667590000|2021-11-23 11:39:50|1099.6|1099|1099.6|1099.4|1099.6|1099.4|1099.4|1099|601
1637667600000|2021-11-23 11:40:00|1099.8|1099.2|1099.8|1099.4|1099.8|1099.6|1099.8|1099.2|1954
1637667620000|2021-11-23 11:40:20||1099.6||1099.6||1099.6||1099.6|0
1637667630000|2021-11-23 11:40:30|1099.6|1099.4|1099.6|1099.2|1099.6|1099.6|1099.4|1099.2|603
1637667640000|2021-11-23 11:40:40||1099.4||1099.2||1099.4||1099.2|0
1637667650000|2021-11-23 11:40:50|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1637667670000|2021-11-23 11:41:10|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.2|1098.8|3885
1637667680000|2021-11-23 11:41:20|1099.4||1099.6||1099.6||1099.4||483
1637667690000|2021-11-23 11:41:30|1099.4|1099.4|1099.8|1099.6|1099.8|1099.6|1099.4|1099.4|2764
1637667700000|2021-11-23 11:41:40|1100|1099.8|1099.8|1099.6|1100|1099.8|1099.8|1099.6|6060
1637667710000|2021-11-23 11:41:50|1100|1099.8|1099.8|1099.6|1100|1099.8|1099.8|1099.4|4619
1637667720000|2021-11-23 11:42:00|1100|1099.8|1100.2|1099.8|1100.8|1100.4|1100|1099.8|56936
1637667730000|2021-11-23 11:42:10|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1099.6|1099.4|16675
1637667750000|2021-11-23 11:42:30||1100||1100||1100||1100|0
1637667760000|2021-11-23 11:42:40|1100|1099.8|1099.8|1099.4|1100|1099.8|1099.8|1099.4|3056
1637667790000|2021-11-23 11:43:10|1099.6|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|387
1637667810000|2021-11-23 11:43:30|1100|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.4|422
1637667820000|2021-11-23 11:43:40|1099.8|1099.4|1100|1099.6|1100.2|1099.8|1099.8|1099.4|2211
1637667840000|2021-11-23 11:44:00|1099.8||1100||1100||1099.8||0
1637667850000|2021-11-23 11:44:10|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1099.8|1099.6|0
1637667880000|2021-11-23 11:44:40||1099.8||1099.8||1099.8||1099.6|1157
1637667890000|2021-11-23 11:44:50|1100.2||1100||1100.2||1100||0
1637667900000|2021-11-23 11:45:00|1100.2||1100.2||1100.2||1100.2||130
1637667910000|2021-11-23 11:45:10|1100.4|1100|1100.4|1100|1100.6|1100.2|1100.4|1100|5416
1637667920000|2021-11-23 11:45:20|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|215
1637667930000|2021-11-23 11:45:30|1100.8|1100.4|1100.8|1100.2|1100.8|1100.4|1100.8|1100.2|0
1637667940000|2021-11-23 11:45:40|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|0
1637667970000|2021-11-23 11:46:10|1100.4|1100.2|1100.4|1100.2|1100.6|1100.4|1100.4|1100.2|718
1637667980000|2021-11-23 11:46:20|1100.2|1100|1100.2|1100|1100.2|1100.2|1100|1099.6|2036
1637667990000|2021-11-23 11:46:30|1100.4|1100.2|1100.4|1100|1100.4|1100.2|1100.4|1100|0
1637668000000|2021-11-23 11:46:40|1100.2|1099.8|1099.8|1099.4|1100.2|1099.8|1099.6|1099.2|2565
1637668010000|2021-11-23 11:46:50|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1637668020000|2021-11-23 11:47:00|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1637668030000|2021-11-23 11:47:10|1099.6|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|12
1637668040000|2021-11-23 11:47:20|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|300
1637668050000|2021-11-23 11:47:30|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.2|1099|11647
1637668060000|2021-11-23 11:47:40|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1637668070000|2021-11-23 11:47:50|1099.6|1099.6|1099.6|1099.2|1099.6|1099.6|1099.6|1099.2|86
1637668080000|2021-11-23 11:48:00|1099.8|1099.4|1101.8|1101.4|1101.8|1101.6|1099.8|1099.4|35456
1637668090000|2021-11-23 11:48:10|1101.6|1101.2|1102|1101.6|1102|1101.6|1101.6|1101.2|4880
1637668100000|2021-11-23 11:48:20|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|6732
1637668110000|2021-11-23 11:48:30|1102|1101.6|1101.4|1101|1102|1101.8|1101.4|1101|4316
1637668120000|2021-11-23 11:48:40|1101.2|1100.8|1101.6|1101.2|1101.6|1101.2|1101.2|1100.8|0
1637668130000|2021-11-23 11:48:50|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1067
1637668140000|2021-11-23 11:49:00||1101.2||1101.2||1101.4||1101.2|0
1637668150000|2021-11-23 11:49:10|1101.6|1101.4|1101.8|1101.2|1101.8|1101.4|1101.4|1101.2|0
1637668160000|2021-11-23 11:49:20||1101.4||1101.4||1101.4||1101.2|0
1637668170000|2021-11-23 11:49:30||1101.2||1101.4||1101.4||1101.2|0
1637668180000|2021-11-23 11:49:40|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.2|1101|3412
1637668190000|2021-11-23 11:49:50|1101.6||1101.8||1101.8||1101.6||1208
1637668200000|2021-11-23 11:50:00|1102|1101.6|1102|1101.8|1102|1101.8|1102|1101.6|2119
1637668210000|2021-11-23 11:50:10|1102.2|1102|1102.4|1102|1102.6|1102.2|1102.2|1102|4110
1637668220000|2021-11-23 11:50:20|1102.2|1101.8|1102.6|1102.4|1102.6|1102.4|1102.2|1101.8|11367
1637668230000|2021-11-23 11:50:30|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|17
1637668240000|2021-11-23 11:50:40|1102.8|1102.8|1102.8|1102.6|1102.8|1102.8|1102.8|1102.6|2213
1637668250000|2021-11-23 11:50:50|1103|1102.8|1103|1102.6|1103|1102.8|1103|1102.6|1026
1637668260000|2021-11-23 11:51:00|1103.2|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.6|0
1637668280000|2021-11-23 11:51:20|1103.2|1103|1103.6|1103.2|1103.6|1103.4|1103.2|1103|2129
1637668290000|2021-11-23 11:51:30||1103.4||1103.2||1103.4||1103.2|0
1637668300000|2021-11-23 11:51:40|1103.4|1103.4|1103.6|1103.4|1103.6|1103.4|1103.4|1103.2|1000
1637668310000|2021-11-23 11:51:50|1103.8|1103.6|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|2145
1637668320000|2021-11-23 11:52:00|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|0
1637668330000|2021-11-23 11:52:10|1104|1103.6|1103.8|1103.4|1104|1103.8|1103.8|1103.4|1120
1637668340000|2021-11-23 11:52:20|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|1200
1637668350000|2021-11-23 11:52:30|1104|1103.6|1104|1103.8|1104|1103.8|1104|1103.6|692
1637668360000|2021-11-23 11:52:40|1103.8|1103.6|1103.8|1103.4|1104|1103.8|1103.6|1103.2|8921
1637668370000|2021-11-23 11:52:50||1103.6||1103.6||1103.6||1103.4|748
1637668380000|2021-11-23 11:53:00|1103.6|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.4|3526
1637668390000|2021-11-23 11:53:10|1103.6|1103.4|1103.6|1103.4|1103.6|1103.4|1103.6|1103.4|1705
1637668400000|2021-11-23 11:53:20|||||||||2195
1637668410000|2021-11-23 11:53:30|1103.8|1103.6|1103.8|1103.6|1104|1103.6|1103.8|1103.6|450
1637668420000|2021-11-23 11:53:40|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|2947
1637668430000|2021-11-23 11:53:50|1104|1103.6|1104|1103.8|1104|1103.8|1104|1103.6|0
1637668440000|2021-11-23 11:54:00|1104.2|1104|1104.4|1103.8|1104.4|1104.2|1104.2|1103.8|5525
1637668450000|2021-11-23 11:54:10|1104.2|1103.6|1104|1103.6|1104.2|1103.6|1103.8|1103.6|3472
1637668460000|2021-11-23 11:54:20|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|127
1637668470000|2021-11-23 11:54:30|1103.4|1103.2|1103.4|1103|1103.6|1103.4|1103.2|1103|2362
1637668480000|2021-11-23 11:54:40||1103.2||1103||1103.2||1103|0
1637668490000|2021-11-23 11:54:50|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|1500
1637668500000|2021-11-23 11:55:00|1103.2|1103.2|1103.2|1103|1103.2|1103.2|1102.4|1102.2|22961
1637668510000|2021-11-23 11:55:10|1103|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|15
1637668520000|2021-11-23 11:55:20|1102.8|1102.4|1103|1102.4|1103|1102.6|1102.8|1102.4|0
1637668530000|2021-11-23 11:55:30|1102.8|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.6|10
1637668540000|2021-11-23 11:55:40|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1637668550000|2021-11-23 11:55:50||1102.8||1102.8||1102.8||1102.6|0
1637668560000|2021-11-23 11:56:00|1103.2|1103|1103.4|1103|1103.6|1103.4|1103.2|1103|3770
1637668570000|2021-11-23 11:56:10|1103.6|1103.2|1104|1103.4|1104|1103.4|1103.6|1103.2|1875
1637668580000|2021-11-23 11:56:20|1103.8|1103.6|1104.2|1103.6|1104.2|1103.8|1103.8|1103.6|699
1637668590000|2021-11-23 11:56:30||1103.8||1103.8||1103.8||1103.6|0
1637668600000|2021-11-23 11:56:40|1104|1103.6|1103.8|1103.6|1104|1103.8|1103.8|1103.6|392
1637668610000|2021-11-23 11:56:50|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.6|698
1637668620000|2021-11-23 11:57:00|1104|1103.6|1103.8|1103.4|1104|1103.8|1103.6|1103.2|2034
1637668630000|2021-11-23 11:57:10|1104|1103.6|1104|1103.6|1104|1103.6|1103.6|1103.6|0
1637668670000|2021-11-23 11:57:50|1103.8|1103.8|1104|1103.6|1104|1103.8|1103.8|1103.6|340
1637668680000|2021-11-23 11:58:00|||||||||200
1637668690000|2021-11-23 11:58:10||1103.8||1103.6||1103.8||1103.6|56
1637668700000|2021-11-23 11:58:20|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.6|1103.4|40
1637668710000|2021-11-23 11:58:30|1103.6|1103.2|1103.4|1103|1103.8|1103.4|1103.4|1103|1495
1637668740000|2021-11-23 11:59:00|1103.6|1103.2|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|1672
1637668750000|2021-11-23 11:59:10|1103.8|1103.6|1103.8|1103.6|1103.8|1103.6|1103.8|1103.4|468
1637668760000|2021-11-23 11:59:20|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|144
1637668770000|2021-11-23 11:59:30|1103.6|1103.2|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|215
1637668780000|2021-11-23 11:59:40|1103.8|1103.2|1103.6|1103.2|1103.8|1103.2|1103.6|1103.2|889
1637668790000|2021-11-23 11:59:50|1103.4|1103.4|1103.8|1103.4|1103.8|1103.4|1103.4|1103.4|2049
1637668920000|2021-11-23 12:02:00|1103.4|1102.2|1103.4|1103|1105|1104|1103.2|1102.2|10370
1637668930000|2021-11-23 12:02:10|1103.2|1102.8|1104|1103.4|1104|1103.6|1103.2|1102.8|6968
1637668940000|2021-11-23 12:02:20|1103.8|1103.2|1104|1103.6|1104|1103.6|1103.6|1103|2500
1637668950000|2021-11-23 12:02:30|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|798
1637668960000|2021-11-23 12:02:40|1104.2|1103.8|1104.2|1103.6|1104.2|1104|1104|1103.6|718
1637668970000|2021-11-23 12:02:50|1104|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|0
1637668980000|2021-11-23 12:03:00|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.2|3625
1637668990000|2021-11-23 12:03:10|1103.8|1103.4|1104|1103.6|1104.4|1104.2|1103.2|1103|32688
1637669000000|2021-11-23 12:03:20|1104.2|1103.8|1104|1103.8|1104.4|1104|1104|1103.8|1021
1637669010000|2021-11-23 12:03:30|1104.2|1104|1104.2|1103.8|1104.2|1104|1104.2|1103.8|1211
1637669020000|2021-11-23 12:03:40|1104|1103.6|1103.4|1103.2|1104|1103.6|1103.4|1103|2942
1637669030000|2021-11-23 12:03:50|1103.6|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|2182
1637669040000|2021-11-23 12:04:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|611
1637669050000|2021-11-23 12:04:10|1103.6|1103.2|1103.2|1102.8|1103.6|1103.2|1103.2|1102.8|0
1637669060000|2021-11-23 12:04:20|1103.4|1103|1103|1102.6|1103.4|1103.2|1103|1102.6|16
1637669070000|2021-11-23 12:04:30|1102.8|1102.8|1103|1102.6|1103|1102.8|1102.8|1102.4|1026
1637669080000|2021-11-23 12:04:40|1102.8|1102.4|1102.8|1102.6|1103|1102.6|1102.8|1102.4|0
1637669090000|2021-11-23 12:04:50|1103|1102.8|1103.4|1102.8|1103.4|1102.8|1103|1102.6|398
1637669100000|2021-11-23 12:05:00|1103.6|1103|1103.8|1103.4|1103.8|1103.4|1103.6|1103|2673
1637669110000|2021-11-23 12:05:10|1103.6|1103.6|1103.8|1103.2|1103.8|1103.6|1103.6|1103.2|1053
1637669130000|2021-11-23 12:05:30|1103.6|1103.4|1103.8|1103.4|1104|1103.6|1103.6|1103.4|1711
1637669150000|2021-11-23 12:05:50|1104|1103.6|1104|1103.8|1104.2|1103.8|1104|1103.6|0
1637669160000|2021-11-23 12:06:00|1104.2|1104|1104.2|1103.8|1104.2|1104|1104.2|1103.8|500
1637669170000|2021-11-23 12:06:10|1104|1104|1104.2|1104|1104.2|1104|1104|1103.8|347
1637669180000|2021-11-23 12:06:20|1104.4|1104.2|1104.8|1104.4|1104.8|1104.4|1104.4|1104|1507
1637669190000|2021-11-23 12:06:30|1104.6|1104.2|1104.2|1103.6|1104.6|1104.4|1104.2|1103.6|8308
1637669200000|2021-11-23 12:06:40|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|844
1637669210000|2021-11-23 12:06:50||1104||1104||1104||1104|0
1637669220000|2021-11-23 12:07:00|1104|1103.8|1103.8|1103.6|1104|1103.8|1103.6|1103.2|1371
1637669240000|2021-11-23 12:07:20|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|361
1637669250000|2021-11-23 12:07:30|1104|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.4|1221
1637669260000|2021-11-23 12:07:40||1103.8||1103.8||1103.8||1103.8|753
1637669270000|2021-11-23 12:07:50|1103.8|1103.6|1103.8|1103.6|1103.8|1103.6|1103.8|1103.6|0
1637669280000|2021-11-23 12:08:00|1104||1104||1104||1103.8||988
1637669290000|2021-11-23 12:08:10||1103.8||1103.8||1103.8||1103.6|98
1637669300000|2021-11-23 12:08:20||1103.6||1103.8||1103.8||1103.6|0
1637669310000|2021-11-23 12:08:30|1104.2|1104|1103.8|1103.6|1104.2|1104|1103.8|1103.6|2009
1637669320000|2021-11-23 12:08:40|1103.6|1103.4|1103.8|1103.4|1103.8|1103.6|1103.4|1103|4199
1637669330000|2021-11-23 12:08:50|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|1565
1637669340000|2021-11-23 12:09:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|0
1637669350000|2021-11-23 12:09:10|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|500
1637669360000|2021-11-23 12:09:20|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|2777
1637669370000|2021-11-23 12:09:30|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.2|1104|9193
1637669390000|2021-11-23 12:09:50|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|1400
1637669400000|2021-11-23 12:10:00|1103.8|1103.4|1103.6|1103.2|1103.8|1103.6|1103.4|1103|1483
1637669410000|2021-11-23 12:10:10|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1637669420000|2021-11-23 12:10:20|1103.4|1103|1103.2|1103|1103.4|1103|1103.2|1102.8|0
1637669430000|2021-11-23 12:10:30|1103|1102.8|1103|1102.6|1103|1102.8|1103|1102.6|460
1637669440000|2021-11-23 12:10:40|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|0
1637669450000|2021-11-23 12:10:50|1102.6|1102.6|1102.6|1102.4|1102.6|1102.6|1102.6|1102.2|1599
1637669460000|2021-11-23 12:11:00|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|855
1637669470000|2021-11-23 12:11:10|1102.8|1102.4|1102.8|1102.6|1102.8|1102.6|1102.8|1102.4|0
1637669480000|2021-11-23 12:11:20|1103|1102.4|1103.2|1102.8|1103.2|1102.8|1103|1102.4|1199
1637669490000|2021-11-23 12:11:30|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|2846
1637669500000|2021-11-23 12:11:40||1103.4||1103.2||1103.4||1103.2|0
1637669520000|2021-11-23 12:12:00|1103.8|1103.4|1104.2|1103.8|1104.2|1104|1103.8|1103.4|2205
1637669530000|2021-11-23 12:12:10|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1637669540000|2021-11-23 12:12:20|1104.2|1103.8|1104.2|1104|1104.2|1104|1104|1103.8|807
1637669550000|2021-11-23 12:12:30||1103.8||1103.8||1103.8||1103.8|200
1637669590000|2021-11-23 12:13:10|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|2415
1637669640000|2021-11-23 12:14:00||1104||1103.8||1104||1103.8|1718
1637669650000|2021-11-23 12:14:10|1104||1104.2||1104.2||1104||82
1637669660000|2021-11-23 12:14:20|1104.4|1104|1104.2|1103.8|1104.4|1104.2|1104|1103.8|5215
1637669670000|2021-11-23 12:14:30||1104||1104||1104||1103.8|0
1637669680000|2021-11-23 12:14:40|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|516
1637669700000|2021-11-23 12:15:00|1104|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.4|750
1637669710000|2021-11-23 12:15:10|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|875
1637669720000|2021-11-23 12:15:20|1104.2||1104.2||1104.2||1104.2||0
1637669730000|2021-11-23 12:15:30|1104|1103.8|1104.2|1104|1104.2|1104|1104|1103.8|1000
1637669750000|2021-11-23 12:15:50|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.6|15
1637669780000|2021-11-23 12:16:20|1104||1104.2||1104.2||1104||0
1637669790000|2021-11-23 12:16:30|1104.4|1104|1104.6|1104.4|1104.6|1104.4|1104.4|1104|2583
1637669800000|2021-11-23 12:16:40|1104.8|1104.6|1104.8|1104.6|1105|1104.8|1104.8|1104.6|10001
1637669820000|2021-11-23 12:17:00|1105|1104.4|1104.8|1104.6|1105|1104.6|1104.8|1104.4|900
1637669830000|2021-11-23 12:17:10|1105|1104.8|1105.4|1105.2|1105.6|1105.2|1105|1104.8|11081
1637669840000|2021-11-23 12:17:20|1105.6|1105.4|1106|1105.6|1106|1105.8|1105.6|1105.4|1843
1637669850000|2021-11-23 12:17:30|1105.8|1105.8|1106|1105.8|1106|1105.8|1105.8|1105.8|2856
1637669860000|2021-11-23 12:17:40|1105.8|1105.6|1105.6|1105.4|1105.8|1105.6|1105.6|1105.4|1763
1637669870000|2021-11-23 12:17:50|1105.8|1105.6|1106|1105.8|1106.2|1106|1105.8|1105.6|4517
1637669880000|2021-11-23 12:18:00|1106.2|1105.6|1106.2|1106|1106.2|1106|1106.2|1105.6|10935
1637669890000|2021-11-23 12:18:10|1106.4||1106.4||1106.4||1106.4||888
1637669900000|2021-11-23 12:18:20|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|42
1637669920000|2021-11-23 12:18:40||1105.6||1105.8||1105.8||1105.6|0
1637669930000|2021-11-23 12:18:50|1106|1105.6|1106.2|1106|1106.2|1106|1105.6|1105.4|12671
1637669940000|2021-11-23 12:19:00|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|1950
1637669950000|2021-11-23 12:19:10|1106.8|1106.4|1106.6|1106.2|1107|1106.6|1106.6|1106|2500
1637669960000|2021-11-23 12:19:20|1106.4|1106|1106.4|1106|1106.4|1106.2|1106.4|1106|0
1637669970000|2021-11-23 12:19:30|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|111
1637669980000|2021-11-23 12:19:40|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|0
1637669990000|2021-11-23 12:19:50|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.2|683
1637670000000|2021-11-23 12:20:00|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1637670010000|2021-11-23 12:20:10||1105.6||1105.8||1105.8||1105.6|0
1637670020000|2021-11-23 12:20:20|1106.4|1106|1106.4|1106.2|1106.6|1106.2|1106.2|1105.8|2122
1637670030000|2021-11-23 12:20:30|1106.6||1106.4||1106.6||1106.4||0
1637670040000|2021-11-23 12:20:40|1106.6|1106.4|1106.8|1106.4|1106.8|1106.6|1106.6|1106.4|1012
1637670050000|2021-11-23 12:20:50||1106.6||1106.4||1106.6||1106.4|1573
1637670060000|2021-11-23 12:21:00|1106.6|1106.6|1106.8|1106.4|1106.8|1106.6|1106.6|1106.4|604
1637670080000|2021-11-23 12:21:20|1106.6|1106.2|1106.6|1106.4|1106.8|1106.6|1106.6|1106.2|335
1637670090000|2021-11-23 12:21:30|1106.8||1106.8||1106.8||1106.8||0
1637670100000|2021-11-23 12:21:40|1107|1106.6|1107|1106.8|1107|1106.8|1106.8|1106.6|1632
1637670110000|2021-11-23 12:21:50|1107.2|1107|1107.4|1107.2|1107.4|1107.2|1107.2|1107|9933
1637670120000|2021-11-23 12:22:00|1107.6|1107.4|1107.4|1107.2|1107.8|1107.4|1107.4|1107|5708
1637670130000|2021-11-23 12:22:10|1107.6||1107.6||1107.6||1107.6||479
1637670150000|2021-11-23 12:22:30|1107.8|1107.4|1107.8|1107.6|1107.8|1107.6|1107.8|1107.4|0
1637670160000|2021-11-23 12:22:40|1108|1107.8|1108.6|1108.2|1108.6|1108.4|1108|1107.6|13603
1637670170000|2021-11-23 12:22:50|1108.4|1108.4|1108.4|1108|1108.4|1108.4|1108.2|1108|16
1637670190000|2021-11-23 12:23:10|1108.6|1108.2|1108.6|1108|1108.6|1108.2|1108.6|1108|0
1637670200000|2021-11-23 12:23:20||1108.2||1108.2||1108.2||1108.2|0
1637670210000|2021-11-23 12:23:30|1108.4|1108.4|1108.8|1108.4|1108.8|1108.4|1108.4|1108|3801
1637670220000|2021-11-23 12:23:40|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|129
1637670230000|2021-11-23 12:23:50|1108.8|1108.4|1108.6|1108.4|1108.8|1108.6|1108.4|1108|1145
1637670240000|2021-11-23 12:24:00|1108.8|1108.6|1109.2|1109|1109.2|1109|1108.8|1108.4|17002
1637670250000|2021-11-23 12:24:10|1109|1108.8|1108.8|1108.4|1109|1108.8|1108.8|1108.4|5752
1637670260000|2021-11-23 12:24:20|1109|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|980
1637670270000|2021-11-23 12:24:30|1108.8|1108.4|1108.8|1108.4|1109|1108.6|1108.8|1108.4|100
1637670280000|2021-11-23 12:24:40|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|4915
1637670290000|2021-11-23 12:24:50|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|250
1637670300000|2021-11-23 12:25:00|1108.8|1108.4|1109|1108.6|1109|1108.8|1108.6|1108.4|500
1637670310000|2021-11-23 12:25:10|1109.2|1108.4|1109.2|1108.8|1109.2|1109|1109|1108.4|2646
1637670320000|2021-11-23 12:25:20||1108.6||1108.8||1108.8||1108.6|0
1637670330000|2021-11-23 12:25:30||1109||1109||1109||1109|0
1637670340000|2021-11-23 12:25:40|1109|1108.8|1109|1108.6|1109.2|1108.8|1108.6|1108.4|15005
1637670350000|2021-11-23 12:25:50|1109.2|1108.8|1109|1108.6|1109.2|1109|1108.8|1108.6|5500
1637670360000|2021-11-23 12:26:00|1109.2|1108.8|1108.8|1108.6|1109.2|1108.8|1108.8|1108.6|1711
1637670370000|2021-11-23 12:26:10|1108.6|1108.4|1108.4|1108|1108.6|1108.4|1108.4|1108|607
1637670380000|2021-11-23 12:26:20|1108.2|1107.6|1108.8|1108.4|1108.8|1108.4|1107.8|1107.6|28685
1637670390000|2021-11-23 12:26:30|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.4|1108.2|25
1637670400000|2021-11-23 12:26:40|1108.6|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|500
1637670410000|2021-11-23 12:26:50|1108.6|1108.6|1108.8|1108.6|1108.8|1108.6|1108.6|1108.6|159
1637670420000|2021-11-23 12:27:00|1108.6|1108.4|1108.6|1108.2|1108.8|1108.6|1108.6|1108.2|2332
1637670430000|2021-11-23 12:27:10|1108.4|1108|1108.4|1108|1108.6|1108|1108.2|1107.8|4250
1637670440000|2021-11-23 12:27:20|1108.6|1107.8|1108.4|1108|1108.6|1108|1108.2|1107.6|13888
1637670450000|2021-11-23 12:27:30|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1107.8|1107.6|4320
1637670460000|2021-11-23 12:27:40|1108|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.4|48
1637670470000|2021-11-23 12:27:50|1108.2||1108.2||1108.2||1108||1000
1637670480000|2021-11-23 12:28:00|1108.4|1107.8|1108.4|1108|1108.4|1108.2|1108|1107.8|7170
1637670490000|2021-11-23 12:28:10|1108.6|1108.2|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|5808
1637670500000|2021-11-23 12:28:20|1108.6|1108.6|1108.8|1108.4|1109|1108.6|1108.6|1108.2|57
1637670510000|2021-11-23 12:28:30|1109|1108.6|1109|1108.8|1109|1108.8|1109|1108.6|5788
1637670520000|2021-11-23 12:28:40|1109.2|1109|1109.4|1109.2|1109.6|1109.4|1109.2|1109|10380
1637670530000|2021-11-23 12:28:50|1109.6|1109.4|1109.6|1109.2|1109.8|1109.6|1109.4|1109.2|3289
1637670540000|2021-11-23 12:29:00|1109|1109.4|1109.6|1109.2|1109.6|1109.4|1109|1108.8|16500
1637670550000|2021-11-23 12:29:10|1109.4|1109|1109.2|1108.8|1109.4|1109.2|1109.2|1108.8|3570
1637670560000|2021-11-23 12:29:20|1108.6|1108.4|1108.6|1108|1109.2|1108.6|1108.6|1108|10645
1637670570000|2021-11-23 12:29:30|1108|1108.2|1108.6|1108.2|1108.6|1108.2|1108|1107.8|12475
1637670580000|2021-11-23 12:29:40|1108.4|1108|1108|1107.6|1108.4|1108.2|1107.8|1107.6|0
1637670590000|2021-11-23 12:29:50|1108.2|1107.8|1108.2|1107.8|1108.4|1108.2|1108.2|1107.8|1839
1637670600000|2021-11-23 12:30:00|1108.4|1108|1108|1107.8|1108.4|1108|1108|1107.8|3005
1637670610000|2021-11-23 12:30:10|1108.2|1108|1108.6|1108|1108.6|1108.4|1108|1107.8|7733
1637670620000|2021-11-23 12:30:20|1108.4|1108.2|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|1388
1637670630000|2021-11-23 12:30:30|1108.4|1108|1108|1107.6|1108.6|1108|1107.8|1107.6|1944
1637670640000|2021-11-23 12:30:40|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1107.8|1107.6|1321
1637670650000|2021-11-23 12:30:50|1107.8|1107.8|1108|1107.8|1108|1107.8|1107.8|1107.8|858
1637670660000|2021-11-23 12:31:00|1107.8|1107.6|1108.2|1107.8|1108.2|1108|1107.8|1107.4|3178
1637670670000|2021-11-23 12:31:10|1108|1107.6|1108|1107.6|1108.2|1107.8|1108|1107.6|1535
1637670680000|2021-11-23 12:31:20|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|1844
1637670700000|2021-11-23 12:31:40|1108|1107.6|1108|1107.8|1108|1107.8|1107.8|1107.4|5123
1637670710000|2021-11-23 12:31:50|1108.2|1107.6|1108.4|1108.2|1108.6|1108.2|1108.2|1107.6|4059
1637670720000|2021-11-23 12:32:00|1108.2|1108|1108.4|1107.8|1108.4|1108.2|1108.2|1107.8|592
1637670730000|2021-11-23 12:32:10|1108.2|1108|1107.8|1107.4|1108.2|1108|1107.6|1107.4|3117
1637670740000|2021-11-23 12:32:20|1108|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1637670750000|2021-11-23 12:32:30|1107.8|1107.4|1107.4|1107.2|1107.8|1107.4|1107.4|1107.2|577
1637670760000|2021-11-23 12:32:40|1107.2|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|1796
1637670770000|2021-11-23 12:32:50|1107.4|1107|1107.6|1107.2|1107.6|1107.4|1107.2|1107|3861
1637670780000|2021-11-23 12:33:00|1107.4|1107.4|1107.6|1107.4|1107.8|1107.4|1107.4|1107.4|272
1637670790000|2021-11-23 12:33:10|1107.8|1107.6|1109.4|1108.8|1109.6|1109.2|1107.6|1107.6|26060
1637670800000|2021-11-23 12:33:20|1109.6|1109|1109.8|1109.2|1109.8|1109.2|1109.4|1109|0
1637670810000|2021-11-23 12:33:30|1109.6||1109.6||1109.6||1109.4||0
1637670820000|2021-11-23 12:33:40|1109.4|1109.4|1110.2|1109.8|1110.4|1110.2|1109.4|1109.4|16232
1637670830000|2021-11-23 12:33:50|1110.4|1110|1110.2|1109.8|1110.4|1110.2|1110.2|1109.8|2197
1637670840000|2021-11-23 12:34:00|1110|1109.6|1110|1109.8|1110|1109.8|1109.8|1109.6|1067
1637670850000|2021-11-23 12:34:10|1109.8|1109.6|1110.2|1109.6|1110.4|1110|1109.8|1109.6|881
1637670860000|2021-11-23 12:34:20|1110||1109.8||1110||1109.8||0
1637670870000|2021-11-23 12:34:30|1109.6|1109.4|1109.6|1109.2|1109.8|1109.4|1109.4|1109|2462
1637670890000|2021-11-23 12:34:50|1109.4|1109|1109.2|1109|1109.4|1109|1109.2|1109|194
1637670900000|2021-11-23 12:35:00|1109|1108.8|1109.6|1109.4|1109.6|1109.4|1109|1108.8|1426
1637670910000|2021-11-23 12:35:10|1109.4|1109.2|1109|1108.8|1109.4|1109.2|1109|1108.8|1695
1637670920000|2021-11-23 12:35:20|1109.2|1109|1109|1108.6|1109.4|1109.2|1109|1108.6|9615
1637670940000|2021-11-23 12:35:40|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.8|1108.4|1489
1637670950000|2021-11-23 12:35:50|1108.8|1108.8|1109.4|1109|1109.4|1109|1108.8|1108.4|9940
1637670960000|2021-11-23 12:36:00|1109.2|1109.2|1109.4|1109|1109.4|1109.2|1109|1108.6|913
1637670970000|2021-11-23 12:36:10|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|1529
1637670980000|2021-11-23 12:36:20|1109.6|1109.2|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|3919
1637670990000|2021-11-23 12:36:30||1109.4||1109.2||1109.4||1109.2|0
1637671000000|2021-11-23 12:36:40|1109.4|1109|1108.8|1108.4|1109.4|1109|1108.8|1108.4|4201
1637671010000|2021-11-23 12:36:50||1108.6||1108.4||1108.6||1108.4|0
1637671040000|2021-11-23 12:37:20|1108.6|1108.6|1108.4|1108|1108.6|1108.6|1108.2|1108|3635
1637671050000|2021-11-23 12:37:30|1108.2|1108.2|1108.4|1108|1108.8|1108.4|1108.2|1108|2703
1637671060000|2021-11-23 12:37:40|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|0
1637671080000|2021-11-23 12:38:00|1108.8|1108.4|1108.6|1108.2|1108.8|1108.6|1108.6|1108.2|1246
1637671090000|2021-11-23 12:38:10|1108.4|1108|1108.2|1108|1108.6|1108.2|1108.2|1108|1739
1637671100000|2021-11-23 12:38:20|1108|1107.8|1108.6|1108|1108.6|1108.2|1108|1107.8|2078
1637671110000|2021-11-23 12:38:30|1108.4||1108.4||1108.4||1108.4||0
1637671120000|2021-11-23 12:38:40|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|789
1637671130000|2021-11-23 12:38:50|1109|1108.6|1108.8|1108.6|1109|1108.8|1108.8|1108.6|1441
1637671140000|2021-11-23 12:39:00|1108.6|1108.4|1109|1108.6|1109|1108.6|1108.6|1108.4|1039
1637671150000|2021-11-23 12:39:10|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|0
1637671160000|2021-11-23 12:39:20|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|0
1637671170000|2021-11-23 12:39:30|1109|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|1766
1637671180000|2021-11-23 12:39:40|1108.8|1108.4|1108.4|1108|1108.8|1108.4|1108.4|1108|3679
1637671190000|2021-11-23 12:39:50|1108.6|1108.2|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|0
1637671200000|2021-11-23 12:40:00|1108.8|1108.4|1108.8|1108.6|1108.8|1108.6|1108.8|1108.2|61
1637671210000|2021-11-23 12:40:10|1109|1108.8|1109|1108.6|1109|1108.8|1109|1108.6|2650
1637671220000|2021-11-23 12:40:20|1109.2|1108.8|1109.4|1109|1109.4|1109.2|1109.2|1108.8|3132
1637671230000|2021-11-23 12:40:30||1109.2||1109.2||1109.2||1109.2|0
1637671240000|2021-11-23 12:40:40|1109.2|1109|1109.4|1109.2|1109.4|1109.2|1109.2|1109|344
1637671250000|2021-11-23 12:40:50|1109.2|1109|1109.2|1109|1109.2|1109|1109.2|1108.8|1015
1637671260000|2021-11-23 12:41:00|1109.4|1108.8|1109.4|1109|1109.4|1109.2|1109.4|1108.8|1238
1637671270000|2021-11-23 12:41:10|1108.8|1108.6|1109.4|1109|1109.4|1109|1108.8|1108.6|10000
1637671280000|2021-11-23 12:41:20|1109.2||1109.4||1109.4||1109.2||1470
1637671290000|2021-11-23 12:41:30|1109.2||1109.2||1109.2||1109.2||12
1637671300000|2021-11-23 12:41:40|1109|1108.8|1109|1108.6|1109|1108.8|1108.8|1108.6|941
1637671310000|2021-11-23 12:41:50|1108.8||1108.8||1108.8||1108.8||0
1637671320000|2021-11-23 12:42:00|1109|1108.8|1109|1108.8|1109.2|1109|1109|1108.6|1422
1637671330000|2021-11-23 12:42:10|1109.2|1109|1109.4|1109.2|1109.4|1109.2|1109|1109|3124
1637671340000|2021-11-23 12:42:20|1109.6|1109|1109.4|1109|1109.6|1109.2|1109.4|1109|2183
1637671360000|2021-11-23 12:42:40|1109|1108.8|1109.4|1109|1109.4|1109|1109|1108.8|2500
1637671370000|2021-11-23 12:42:50|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|305
1637671380000|2021-11-23 12:43:00|1109.4|1109|1109.8|1109.6|1109.8|1109.6|1109.2|1108.8|7166
1637671390000|2021-11-23 12:43:10||1109.4||1109.6||1109.6||1109.4|885
1637671410000|2021-11-23 12:43:30|1110|1109.8|1110|1109.6|1110|1109.8|1109.8|1109.6|181
1637671420000|2021-11-23 12:43:40|1109.8||1110||1110||1109.8||1033
1637671430000|2021-11-23 12:43:50||1109.8||1109.8||1109.8||1109.6|2100
1637671460000|2021-11-23 12:44:20|1110.2|1110|1110.2|1110|1110.2|1110|1110.2|1110|4834
1637671470000|2021-11-23 12:44:30|1110|1109.8|1110|1109.8|1110.2|1109.8|1110|1109.8|1462
1637671480000|2021-11-23 12:44:40|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|1109.6|1109.2|1000
1637671490000|2021-11-23 12:44:50|1109.6|1109.4|1109.8|1109.6|1109.8|1109.6|1109.6|1109.2|650
1637671500000|2021-11-23 12:45:00|1109.6|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|405
1637671510000|2021-11-23 12:45:10|1109.6||1109.6||1109.6||1109.6||0
1637671520000|2021-11-23 12:45:20|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|436
1637671530000|2021-11-23 12:45:30|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1109|5290
1637671540000|2021-11-23 12:45:40|1109.6|1109.2|1110|1109.6|1110|1109.8|1109.6|1109.2|2042
1637671550000|2021-11-23 12:45:50|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|500
1637671560000|2021-11-23 12:46:00|1110.2|1110.2|1110.2|1109.8|1110.2|1110.2|1110|1109.8|2833
1637671570000|2021-11-23 12:46:10|1110.4|1109.6|1110|1109.8|1110.4|1109.8|1110|1109.6|0
1637671580000|2021-11-23 12:46:20|1110.2||1110||1110.2||1110||0
1637671590000|2021-11-23 12:46:30|1110.2||1110.2||1110.2||1110||0
1637671600000|2021-11-23 12:46:40|1110||1110.2||1110.2||1110||0
1637671610000|2021-11-23 12:46:50|1110.4|1110|1110.4|1110.2|1110.4|1110.2|1110.2|1110|1224
1637671620000|2021-11-23 12:47:00|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|817
1637671630000|2021-11-23 12:47:10||1110.2||1110.2||1110.4||1110.2|0
1637671640000|2021-11-23 12:47:20|1110.4|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.8|1683
1637671650000|2021-11-23 12:47:30|1110|1110|1109.8|1109.6|1110.2|1110|1109.8|1109.6|905
1637671670000|2021-11-23 12:47:50|1110|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|452
1637671680000|2021-11-23 12:48:00|1110|1109.6|1109.6|1109.2|1110|1109.6|1109.6|1109.2|2923
1637671690000|2021-11-23 12:48:10|1109.8|1109|1110|1109.6|1110|1109.6|1109.4|1109|2919
1637671700000|2021-11-23 12:48:20|1109.8||1109.8||1110||1109.8||0
1637671710000|2021-11-23 12:48:30|1110|1109.8|1110.2|1110|1110.4|1110|1110|1109.6|4109
1637671720000|2021-11-23 12:48:40|1110|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|126
1637671740000|2021-11-23 12:49:00|1110|1110|1110.2|1109.8|1110.2|1110|1110|1109.8|1000
1637671750000|2021-11-23 12:49:10|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1109.8|1109.6|113
1637671760000|2021-11-23 12:49:20|1110|1109.6|1109.8|1109.6|1110.2|1109.6|1109.8|1109.6|12
1637671770000|2021-11-23 12:49:30|1110||1110||1110||1110||0
1637671780000|2021-11-23 12:49:40|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|966
1637671790000|2021-11-23 12:49:50|1109.6||1109.6||1109.8||1109.6||0
1637671800000|2021-11-23 12:50:00|1109.8|1109.6|1110|1109.8|1110.2|1109.8|1109.8|1109.6|713
1637671810000|2021-11-23 12:50:10|1110.2||1110.2||1110.2||1110||915
1637671820000|2021-11-23 12:50:20||1110||1110||1110||1110|0
1637671830000|2021-11-23 12:50:30|1110.4|1110.2|1110.2|1110|1110.4|1110.2|1110.2|1110|3428
1637671840000|2021-11-23 12:50:40|1110|1109.8|1109.8|1109.6|1110|1109.8|1109.8|1109.6|634
1637671850000|2021-11-23 12:50:50||1109.4||1109.4||1109.4||1109.4|0
1637671860000|2021-11-23 12:51:00|1110|1109.6|1110|1109.8|1110|1109.8|1110|1109.6|537
1637671870000|2021-11-23 12:51:10|1109.8|1109.6|1109.8|1109.6|1109.8|1109.8|1109.8|1109.6|1218
1637671880000|2021-11-23 12:51:20|1110|1109.8|1110.6|1110.2|1110.6|1110.2|1110|1109.6|2209
1637671890000|2021-11-23 12:51:30|1110.8|1110.4|1110.4|1110.2|1111|1110.8|1110.2|1109.8|17897
1637671900000|2021-11-23 12:51:40|1110.6|1110.4|1110.8|1110.6|1110.8|1110.6|1110.4|1110.2|16518
1637671910000|2021-11-23 12:51:50|1110.6|1110.4|1111|1110.8|1111|1110.8|1110.4|1110.2|4447
1637671920000|2021-11-23 12:52:00|1110.8|1110.6|1110.6|1110.2|1111|1110.6|1110.6|1110.2|880
1637671930000|2021-11-23 12:52:10|1110.8|1110.4|1110.4|1110|1110.8|1110.4|1110.4|1110|8
1637671940000|2021-11-23 12:52:20|1110.2||1110.4||1110.4||1110.2||867
1637671950000|2021-11-23 12:52:30|1110.2||1110.2||1110.2||1110.2||0
1637671960000|2021-11-23 12:52:40|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1110.2|1110|1214
1637671970000|2021-11-23 12:52:50|1110.6|1110.2|1110.4|1110.2|1110.6|1110.4|1110.4|1110.2|1543
1637671980000|2021-11-23 12:53:00|1110.6|1110|1110.6|1110.2|1110.6|1110.4|1110.6|1110|1407
1637671990000|2021-11-23 12:53:10|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|500
1637672000000|2021-11-23 12:53:20|1110.4|1110|1110.4|1110|1110.6|1110|1110.4|1110|0
1637672020000|2021-11-23 12:53:40|1110.6|1110.2|1110.8|1110.6|1110.8|1110.6|1110.4|1110.2|3444
1637672030000|2021-11-23 12:53:50|1111|1110.8|1111.8|1111.6|1112|1111.8|1111|1110.8|29570
1637672040000|2021-11-23 12:54:00|1111.6|1111.4|1111.8|1111.6|1111.8|1111.6|1111.4|1111|6917
1637672050000|2021-11-23 12:54:10|1112|1111.8|1111.8|1111.4|1112|1111.8|1111.6|1111.2|4758
1637672080000|2021-11-23 12:54:40|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|908
1637672110000|2021-11-23 12:55:10|1111.4|1111.4|1111.8|1111.4|1111.8|1111.6|1111.4|1111.4|2304
1637672120000|2021-11-23 12:55:20||1111.6||1111.6||1111.6||1111.6|0
1637672130000|2021-11-23 12:55:30|1111.6|1111.4|1111.8|1111.6|1111.8|1111.6|1111.6|1111.4|869
1637672150000|2021-11-23 12:55:50|1112|1111.8|1112.6|1112.4|1112.8|1112.6|1112|1111.8|53956
1637672160000|2021-11-23 12:56:00|1112.8|1112.2|1112.6|1112.2|1113|1112.8|1112.6|1112.2|2297
1637672180000|2021-11-23 12:56:20||1112.4||1112.4||1112.4||1112.4|263
1637672190000|2021-11-23 12:56:30|1112.8|1112.6|1112.6|1112.4|1112.8|1112.6|1112.6|1112.4|1014
1637672200000|2021-11-23 12:56:40|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|1987
1637672210000|2021-11-23 12:56:50||1112.4||1112.4||1112.4||1112.4|0
1637672220000|2021-11-23 12:57:00||1112.2||1112.2||1112.2||1112.2|0
1637672230000|2021-11-23 12:57:10|1112.4||1112.4||1112.4||1112.4||0
1637672240000|2021-11-23 12:57:20|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|1453
1637672250000|2021-11-23 12:57:30|1112.6||1112.6||1112.6||1112.6||0
1637672260000|2021-11-23 12:57:40|1112.4|1112.2|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|313
1637672270000|2021-11-23 12:57:50|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1112|0
1637672280000|2021-11-23 12:58:00|1112|1111.8|1112|1111.6|1112|1111.8|1111.8|1111.4|314
1637672310000|2021-11-23 12:58:30|1111.8|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.4|703
1637672320000|2021-11-23 12:58:40|1111.4|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|1756
1637672330000|2021-11-23 12:58:50|1111.2|1111.2|1111.2|1111|1111.2|1111.2|1111.2|1111|602
1637672340000|2021-11-23 12:59:00|1110.8|1110.6|1110.8|1110.4|1111.2|1110.8|1110.6|1110.4|16582
1637672350000|2021-11-23 12:59:10|1111|1110.6|1111.2|1110.8|1111.4|1111|1111|1110.6|7539
1637672360000|2021-11-23 12:59:20|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1637672370000|2021-11-23 12:59:30|1111.2|1111.2|1111.8|1111.6|1111.8|1111.6|1111.2|1111|1765
1637672380000|2021-11-23 12:59:40||1111.4||1111.4||1111.4||1111.2|0
1637672390000|2021-11-23 12:59:50|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|152
1637672400000|2021-11-23 13:00:00|1111.2|1111.2|1111.6|1111.2|1111.6|1111.2|1111.2|1111.2|500
1637672410000|2021-11-23 13:00:10|1111.4|1111.4|1111.4|1111|1111.4|1111.4|1111.4|1111|899
1637672420000|2021-11-23 13:00:20|1111.6|1111.2|1111.4|1111|1111.6|1111.4|1111.4|1111|1051
1637672430000|2021-11-23 13:00:30|1111.2|1111.2|1111.4|1111|1111.6|1111.4|1111.2|1111|1851
1637672440000|2021-11-23 13:00:40||1111.2||1111||1111.2||1111|0
1637672450000|2021-11-23 13:00:50|1111.2||1111.2||1111.4||1111.2||178
1637672460000|2021-11-23 13:01:00|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|534
1637672470000|2021-11-23 13:01:10|1111.8|1111.2|1112|1111.6|1112|1111.8|1111.8|1111.2|8946
1637672480000|2021-11-23 13:01:20|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.6|1111.2|808
1637672490000|2021-11-23 13:01:30|1111.8|1111.4|1111.8|1111.6|1111.8|1111.6|1111.8|1111.4|718
1637672500000|2021-11-23 13:01:40|1112|1111.8|1112.4|1112|1112.4|1112|1112|1111.8|711
1637672510000|2021-11-23 13:01:50|1112.6||1112.6||1112.6||1112.6||0
1637672520000|2021-11-23 13:02:00|1112.4|1111.8|1112.2|1111.8|1112.4|1111.8|1112|1111.8|766
1637672530000|2021-11-23 13:02:10|1112||1112.2||1112.2||1112||0
1637672540000|2021-11-23 13:02:20|1112|1111.6|1111.8|1111.4|1112.2|1111.6|1111.8|1111.4|1607
1637672550000|2021-11-23 13:02:30|1112|1111.6|1111.2|1110.8|1112|1111.6|1111.2|1110.8|2753
1637672560000|2021-11-23 13:02:40|1111.4|1111|1112|1111.6|1112|1111.6|1111.4|1111|7078
1637672570000|2021-11-23 13:02:50||1111.8||1111.6||1111.8||1111.6|863
1637672590000|2021-11-23 13:03:10|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|1637
1637672600000|2021-11-23 13:03:20|1112.6|1112.2|1112.8|1112.4|1112.8|1112.6|1112.4|1112.2|43
1637672610000|2021-11-23 13:03:30|1113|1112.2|1112|1111.8|1113|1112.2|1112|1111.8|958
1637672620000|2021-11-23 13:03:40|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1348
1637672640000|2021-11-23 13:04:00|1112|1111.8|1111.4|1111.2|1112|1111.8|1111.4|1111.2|4048
1637672650000|2021-11-23 13:04:10|1111.2|1111|1111.4|1111.2|1111.6|1111.2|1111.2|1111|1000
1637672660000|2021-11-23 13:04:20|1111.6|1111.4|1111.6|1111.4|1111.8|1111.6|1111.4|1111.2|988
1637672670000|2021-11-23 13:04:30|1111.4|1111.2|1111.6|1111.2|1111.6|1111.2|1111.2|1110.8|2801
1637672680000|2021-11-23 13:04:40|1111.4|1111|1111.8|1111.4|1111.8|1111.4|1111.4|1111|1558
1637672690000|2021-11-23 13:04:50|1112|1111.6|1111.8|1111.6|1112|1111.6|1111.8|1111.4|0
1637672700000|2021-11-23 13:05:00|1111.6|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.2|481
1637672710000|2021-11-23 13:05:10|1111.8|1111.2|1111.6|1111.4|1111.8|1111.4|1111.6|1111.2|925
1637672720000|2021-11-23 13:05:20|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|500
1637672730000|2021-11-23 13:05:30|1111.8||1112||1112||1111.8||462
1637672760000|2021-11-23 13:06:00|1112.2|1111.8|1113|1112.6|1113|1112.6|1112|1111.8|14317
1637672770000|2021-11-23 13:06:10||1112.8||1112.8||1112.8||1112.6|11931
1637672780000|2021-11-23 13:06:20|1113.2|1113|1113.4|1113|1113.4|1113.2|1113.2|1112.8|11213
1637672790000|2021-11-23 13:06:30|1113.2|1112.8|1113|1112.8|1113.2|1112.8|1112.8|1112.4|1038
1637672800000|2021-11-23 13:06:40|1112.8|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.6|1530
1637672820000|2021-11-23 13:07:00|1112.6|1112.4|1112.4|1112.2|1112.6|1112.4|1112.4|1112|2429
1637672830000|2021-11-23 13:07:10|1112.6|1112.4|1112.4|1112.2|1112.8|1112.6|1112.4|1112|1332
1637672840000|2021-11-23 13:07:20|1112.6|1112|1112.4|1112.2|1112.6|1112.2|1112.4|1112|0
1637672850000|2021-11-23 13:07:30||1112||1112.2||1112.2||1112|0
1637672860000|2021-11-23 13:07:40|1112.2|1112|1112.2|1112|1112.2|1112|1112.2|1112|1224
1637672870000|2021-11-23 13:07:50||1111.8||1112||1112||1111.8|0
1637672890000|2021-11-23 13:08:10|1112|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.6|1723
1637672900000|2021-11-23 13:08:20|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1637672910000|2021-11-23 13:08:30|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|0
1637672920000|2021-11-23 13:08:40|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.6|1111.2|2481
1637672940000|2021-11-23 13:09:00|1111.8||1112||1112||1111.8||50
1637672950000|2021-11-23 13:09:10|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|595
1637672960000|2021-11-23 13:09:20|1111.6|1111.2|1111.2|1110.8|1111.6|1111.4|1111.2|1110.8|1820
1637672970000|2021-11-23 13:09:30|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|371
1637672980000|2021-11-23 13:09:40|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|0
1637672990000|2021-11-23 13:09:50|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111.2|1110.8|1277
1637673000000|2021-11-23 13:10:00|1111.4||1111.2||1111.4||1111.2||0
1637673010000|2021-11-23 13:10:10|1111.4|1111|1111.4|1111.2|1111.6|1111.2|1111.4|1111|1
1637673020000|2021-11-23 13:10:20|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1111|771
1637673030000|2021-11-23 13:10:30|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1090
1637673050000|2021-11-23 13:10:50|1111.4|1111|1111.4|1111.2|1111.6|1111.2|1111.4|1111|1665
1637673060000|2021-11-23 13:11:00|1111.6|1111.4|1111.6|1111.2|1111.8|1111.6|1111.4|1111.2|722
1637673070000|2021-11-23 13:11:10|1111.4|1111|1111.4|1111.2|1111.6|1111.2|1111.2|1111|1
1637673080000|2021-11-23 13:11:20|1111.6||1111.6||1111.6||1111.6||0
1637673110000|2021-11-23 13:11:50|1111.8|1111.4|1111.6|1111.4|1111.8|1111.6|1111.6|1111.4|874
1637673120000|2021-11-23 13:12:00|1111.8||1111.8||1111.8||1111.8||535
1637673130000|2021-11-23 13:12:10|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1111|3969
1637673140000|2021-11-23 13:12:20|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|500
1637673150000|2021-11-23 13:12:30|1111.6|1111.2|1111.4|1111|1111.8|1111.4|1111.4|1111|2552
1637673160000|2021-11-23 13:12:40|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|1084
1637673170000|2021-11-23 13:12:50|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|200
1637673180000|2021-11-23 13:13:00|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111.2|1110.8|0
1637673190000|2021-11-23 13:13:10|1111|1111|1111|1110.8|1111|1111|1111|1110.8|0
1637673200000|2021-11-23 13:13:20|1111.2|1111|1111.2|1110.8|1111.2|1111|1111.2|1110.8|989
1637673210000|2021-11-23 13:13:30|1111||1111||1111||1111||0
1637673220000|2021-11-23 13:13:40|1110.8|1110.6|1110.8|1110.2|1111|1110.6|1110.8|1110.2|2532
1637673230000|2021-11-23 13:13:50|1110.6|1110|1110.4|1110|1110.6|1110|1110.2|1110|0
1637673240000|2021-11-23 13:14:00|1110.2|1109.8|1110.4|1110|1110.6|1110.4|1110.2|1109.8|5065
1637673250000|2021-11-23 13:14:10|1110.2||1110.4||1110.4||1110.2||0
1637673260000|2021-11-23 13:14:20||1110.2||1110.2||1110.2||1110.2|1392
1637673270000|2021-11-23 13:14:30|1110.2|1110|1110|1109.8|1110.2|1110|1110|1109.8|7
1637673280000|2021-11-23 13:14:40|1109.8|1109.6|1110|1109.8|1110|1109.8|1109.8|1109.4|1223
1637673290000|2021-11-23 13:14:50|1110.2|1110|1110.2|1109.8|1110.2|1110|1110|1109.8|699
1637673300000|2021-11-23 13:15:00|1110|1110|1110.4|1110|1110.6|1110.2|1110|1109.8|2861
1637673310000|2021-11-23 13:15:10|1110.2|1110.2|1110.4|1110|1110.4|1110.2|1110.2|1110|360
1637673320000|2021-11-23 13:15:20|1110.2|1109.8|1110.4|1110.2|1110.6|1110.2|1110.2|1109.8|3840
1637673330000|2021-11-23 13:15:30|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|1110.6|1110.2|431
1637673340000|2021-11-23 13:15:40|1110.8||1110.8||1110.8||1110.8||666
1637673350000|2021-11-23 13:15:50|1111|1110.6|1111.2|1110.6|1111.2|1110.8|1110.8|1110.6|53
1637673360000|2021-11-23 13:16:00||1110.8||1110.8||1110.8||1110.8|0
1637673370000|2021-11-23 13:16:10|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1110.8|1110.4|250
1637673380000|2021-11-23 13:16:20|1111.4|1111|1111.2|1111|1111.4|1111|1111.2|1111|431
1637673390000|2021-11-23 13:16:30|1111.4|1111.2|1111.4|1111.2|1111.6|1111.2|1111.2|1111|148
1637673400000|2021-11-23 13:16:40|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|500
1637673410000|2021-11-23 13:16:50||1111.2||1111.4||1111.4||1111.2|0
1637673430000|2021-11-23 13:17:10|1111.4|1111.2|1111.2|1110.8|1111.4|1111.2|1111|1110.8|246
1637673440000|2021-11-23 13:17:20|1111.4|1111|1111.4|1111|1111.6|1111.4|1111.2|1111|4946
1637673450000|2021-11-23 13:17:30|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|0
1637673460000|2021-11-23 13:17:40|1110.8|1110.8|1111|1110.8|1111|1110.8|1110.8|1110.8|0
1637673480000|2021-11-23 13:18:00|1110.8|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|0
1637673490000|2021-11-23 13:18:10||1110.6||1110.6||1110.6||1110.6|0
1637673510000|2021-11-23 13:18:30|1110.6|1110.4|1111|1110.8|1111|1110.8|1110.6|1110.4|3240
1637673530000|2021-11-23 13:18:50|1110.8|1110.6|1110.6|1110.2|1111|1110.8|1110.6|1110.2|3237
1637673540000|2021-11-23 13:19:00|1110.4|1110|1110.6|1110.4|1110.6|1110.4|1110.4|1110|656
1637673550000|2021-11-23 13:19:10||1110.2||1110.4||1110.4||1110.2|0
1637673560000|2021-11-23 13:19:20|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|982
1637673570000|2021-11-23 13:19:30||1110.4||1110.4||1110.4||1110.4|0
1637673580000|2021-11-23 13:19:40|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|1693
1637673590000|2021-11-23 13:19:50|1111|1110.6|1111|1110.8|1111|1110.8|1110.8|1110.6|442
1637673600000|2021-11-23 13:20:00|1110.8|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|567
1637673610000|2021-11-23 13:20:10|1111|1110.6|1111|1110.6|1111|1110.8|1110.8|1110.4|4162
1637673630000|2021-11-23 13:20:30||1110.8||1110.6||1110.8||1110.6|3471
1637673640000|2021-11-23 13:20:40|1110.8|1110.8|1110.8|1110.6|1111|1110.8|1110.8|1110.6|31
1637673650000|2021-11-23 13:20:50|1111||1111||1111||1111||0
1637673660000|2021-11-23 13:21:00||1110.8||1110.6||1110.8||1110.6|888
1637673670000|2021-11-23 13:21:10|1111.2|1110.8|1111.4|1111.2|1111.4|1111.2|1111.2|1110.8|13778
1637673680000|2021-11-23 13:21:20|1111.6||1111.6||1111.6||1111.6||1332
1637673690000|2021-11-23 13:21:30|1111.4|1111|1110.8|1110.4|1111.4|1111|1110.6|1110.2|8248
1637673700000|2021-11-23 13:21:40|1110.6|1110.2|1110.4|1110|1110.6|1110.4|1110.4|1110|128
1637673710000|2021-11-23 13:21:50|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110|0
1637673730000|2021-11-23 13:22:10|1110.4|1110|1110|1109.6|1110.4|1110|1109.8|1109.6|9925
1637673740000|2021-11-23 13:22:20|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|0
1637673750000|2021-11-23 13:22:30|1109.8|1109.4|1109.4|1109|1109.8|1109.6|1109.2|1108.8|1594
1637673760000|2021-11-23 13:22:40|||||||||100
1637673770000|2021-11-23 13:22:50|1109.2|1109.2|1109.4|1109|1109.4|1109.2|1109.2|1109|0
1637673780000|2021-11-23 13:23:00|1109.2|1108.8|1109.4|1109|1109.4|1109|1109.2|1108.8|2677
1637673790000|2021-11-23 13:23:10|1109.6|1109.2|1109|1108.4|1109.6|1109.4|1109|1108.4|606
1637673800000|2021-11-23 13:23:20|1108.8|1108.6|1108.4|1108|1108.8|1108.6|1108.4|1108|0
1637673810000|2021-11-23 13:23:30|1108.6|1108.2|1109.2|1108.8|1109.2|1109|1108.6|1108.2|3555
1637673820000|2021-11-23 13:23:40|1109.4|1109|1109.6|1109.2|1109.8|1109.6|1109.2|1108.8|5031
1637673830000|2021-11-23 13:23:50|1109.8|1109.4|1109.8|1109.4|1110|1109.6|1109.6|1109.4|3432
1637673840000|2021-11-23 13:24:00|1109.6|1109.2|1109.8|1109.2|1109.8|1109.2|1109.6|1109.2|0
1637673850000|2021-11-23 13:24:10|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|1109.6|1109.2|0
1637673860000|2021-11-23 13:24:20|1109.4|1109.2|1109.6|1109.2|1109.8|1109.4|1109.4|1109|2014
1637673870000|2021-11-23 13:24:30|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|0
1637673890000|2021-11-23 13:24:50||1109.4||1109.2||1109.4||1109.2|0
1637673900000|2021-11-23 13:25:00|1109.8|1109.4|1109.8|1109.6|1110|1109.6|1109.8|1109.2|2676
1637673910000|2021-11-23 13:25:10|1110|1109.4|1109.8|1109.4|1110|1109.6|1109.6|1109.4|88
1637673920000|2021-11-23 13:25:20|1109.6|1109.2|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|0
1637673930000|2021-11-23 13:25:30|1109.8|1109.4|1109|1108.8|1109.8|1109.4|1109|1108.8|922
1637673960000|2021-11-23 13:26:00|1109.2|1109|1108.6|1108.4|1109.2|1109|1108.6|1108.4|1398
1637673970000|2021-11-23 13:26:10|1108.4|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1107.8|813
1637673980000|2021-11-23 13:26:20|1108.6||1108.4||1108.6||1108.4||0
1637673990000|2021-11-23 13:26:30|1108.2|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|5839
1637674000000|2021-11-23 13:26:40|1108.2|1107.8|1108.2|1108|1108.2|1108|1108.2|1107.8|0
1637674010000|2021-11-23 13:26:50|1108|1107.8|1107.8|1107.4|1108|1107.8|1107.6|1107.2|3931
1637674020000|2021-11-23 13:27:00|1107.6|1107.2|1107.2|1107|1107.8|1107.6|1107|1106.8|35588
1637674030000|2021-11-23 13:27:10|1107.4|1107.2|1107.2|1106.8|1107.6|1107.4|1107.2|1106.8|5688
1637674040000|2021-11-23 13:27:20|1107|1106.6|1107.4|1107|1107.4|1107|1107|1106.6|1711
1637674050000|2021-11-23 13:27:30|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1637674060000|2021-11-23 13:27:40|1107.4|1107.4|1107|1106.6|1107.4|1107.4|1107|1106.6|0
1637674070000|2021-11-23 13:27:50|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|2862
1637674080000|2021-11-23 13:28:00|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|2048
1637674090000|2021-11-23 13:28:10||1107.4||1107.4||1107.4||1107.4|0
1637674100000|2021-11-23 13:28:20|1107.8|1107.6|1108.2|1107.8|1108.2|1107.8|1107.6|1107.2|8297
1637674110000|2021-11-23 13:28:30|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.2|1107.8|9003
1637674140000|2021-11-23 13:29:00|1108.4|1108|1108|1107.8|1108.4|1108|1107.6|1107.4|7666
1637674150000|2021-11-23 13:29:10|1108.2||1108.2||1108.2||1108.2||0
1637674170000|2021-11-23 13:29:30|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.4|1108|2500
1637674180000|2021-11-23 13:29:40|1108.4|1108|1108.2|1107.8|1108.4|1108.2|1108|1107.8|633
1637674190000|2021-11-23 13:29:50|1108||1108.2||1108.2||1108||0
1637674200000|2021-11-23 13:30:00|1108|1107.6|1108|1107.6|1108.2|1107.8|1108|1107.6|5435
1637674210000|2021-11-23 13:30:10|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1107.8|1107.6|3
1637674220000|2021-11-23 13:30:20|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.4|1472
1637674230000|2021-11-23 13:30:30|1107.6|1107.2|1108|1107.6|1108|1107.8|1107.4|1107.2|5286
1637674240000|2021-11-23 13:30:40|1108.2|1107.8|1108|1107.8|1108.2|1107.8|1108|1107.8|0
1637674250000|2021-11-23 13:30:50|1108.2|1107.6|1107.8|1107.6|1108.2|1107.6|1107.8|1107.4|715
1637674260000|2021-11-23 13:31:00|1107.6|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.4|768
1637674270000|2021-11-23 13:31:10|1108|1107.6|1108.2|1107.8|1108.2|1108|1108|1107.6|1256
1637674280000|2021-11-23 13:31:20|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.4|1107.8|2982
1637674290000|2021-11-23 13:31:30|1108.6|1108.2|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|0
1637674300000|2021-11-23 13:31:40|1108.4|1108|1108|1107.6|1108.4|1108|1108|1107.6|1217
1637674310000|2021-11-23 13:31:50|1108.2||1108||1108.2||1108||0
1637674320000|2021-11-23 13:32:00|1108.2|1107.8|1107.6|1107.4|1108.2|1107.8|1107.6|1107.4|344
1637674330000|2021-11-23 13:32:10|1107.4|1107.2|1107.6|1107.2|1107.6|1107.2|1107|1106.8|3464
1637674340000|2021-11-23 13:32:20|1107.8|1107.4|1107.8|1107.4|1108|1107.6|1107.6|1107.2|470
1637674350000|2021-11-23 13:32:30|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|0
1637674360000|2021-11-23 13:32:40|1107.6|1107.2|1108|1107.6|1108|1107.6|1107.6|1107.2|5000
1637674370000|2021-11-23 13:32:50|1108.2|1107.8|1108.4|1108|1108.4|1108|1108|1107.6|1026
1637674380000|2021-11-23 13:33:00|1108.2|1108.2|1108.4|1108|1108.4|1108.2|1108.2|1107.8|313
1637674390000|2021-11-23 13:33:10|1108.2|1107.8|1107.8|1107.4|1108.2|1107.8|1107.8|1107.4|786
1637674400000|2021-11-23 13:33:20|1108|1107.6|1108|1107.6|1108.2|1107.8|1107.8|1107.4|1211
1637674410000|2021-11-23 13:33:30|1108.2|1107.8|1108.2|1108|1108.2|1108|1108|1107.8|867
1637674420000|2021-11-23 13:33:40|1108.4|1108.2|1108.2|1107.8|1108.4|1108.2|1108|1107.6|1953
1637674440000|2021-11-23 13:34:00|1108.4|1108|1108.2|1108|1108.4|1108|1108.2|1108|5
1637674450000|2021-11-23 13:34:10|1108.4|1108.2|1108.6|1108.4|1108.6|1108.4|1108.2|1108.2|2817
1637674460000|2021-11-23 13:34:20|1108.8|1108.6|1109.4|1109|1109.4|1109|1108.8|1108.6|3341
1637674470000|2021-11-23 13:34:30|1109.2|1108.8|1109.4|1109|1109.4|1109|1109.2|1108.8|0
1637674480000|2021-11-23 13:34:40|1109.2|1108.8|1108.4|1108|1109.2|1108.8|1108.4|1108|10374
1637674490000|2021-11-23 13:34:50|1108.6|1108.2|1108.8|1108.2|1108.8|1108.6|1108.6|1108.2|9170
1637674500000|2021-11-23 13:35:00|1108.6|1108|1108.4|1108|1108.6|1108|1108.4|1108|0
1637674510000|2021-11-23 13:35:10|1108.6|1107.8|1108.6|1108|1108.6|1108|1108.6|1107.8|0
1637674520000|2021-11-23 13:35:20|1108.4||1108.4||1108.4||1108.2||0
1637674530000|2021-11-23 13:35:30|1108.2|1108.2|1108.2|1107.8|1108.2|1108.2|1108.2|1107.8|0
1637674540000|2021-11-23 13:35:40|1108.4|1108|1108.4|1108.2|1108.4|1108.2|1108.4|1108|0
1637674560000|2021-11-23 13:36:00|1108.6|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|1463
1637674570000|2021-11-23 13:36:10|1108.6|1108.2|1108.8|1108.2|1108.8|1108.2|1108.4|1108.2|490
1637674580000|2021-11-23 13:36:20|1108.6|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|0
1637674590000|2021-11-23 13:36:30|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|14
1637674600000|2021-11-23 13:36:40|1108.2||1108.4||1108.4||1108.2||0
1637674620000|2021-11-23 13:37:00|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.2|1108|622
1637674630000|2021-11-23 13:37:10|1108.4|1108.4|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|344
1637674640000|2021-11-23 13:37:20|1108.8|1108.4|1108.8|1108.6|1108.8|1108.6|1108.6|1108.4|207
1637674650000|2021-11-23 13:37:30|1109|1108.8|1109|1108.8|1109|1108.8|1109|1108.6|1792
1637674660000|2021-11-23 13:37:40||1108.6||1108.6||1108.6||1108.6|0
1637674670000|2021-11-23 13:37:50||1108.8||1108.8||1108.8||1108.8|0
1637674680000|2021-11-23 13:38:00|1109.2|1109|1109.4|1109|1109.6|1109.4|1109.2|1108.8|7547
1637674690000|2021-11-23 13:38:10|1109.6|1109.2|1110|1109.8|1110|1109.8|1109.6|1109.2|4098
1637674700000|2021-11-23 13:38:20|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|1949
1637674710000|2021-11-23 13:38:30|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|0
1637674720000|2021-11-23 13:38:40|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|500
1637674730000|2021-11-23 13:38:50|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1637674740000|2021-11-23 13:39:00|1109.8||1109.8||1110||1109.8||0
1637674750000|2021-11-23 13:39:10|1109.6|1109.4|1109.4|1109.2|1109.8|1109.6|1109.4|1109|119
1637674760000|2021-11-23 13:39:20||1109||1109.2||1109.2||1109|0
1637674770000|2021-11-23 13:39:30||1109||1109||1109||1109|0
1637674780000|2021-11-23 13:39:40||1109.2||1109.2||1109.2||1109.2|285
1637674790000|2021-11-23 13:39:50|1109.6|1109.4|1109.8|1109.6|1109.8|1109.6|1109.6|1109.4|1814
1637674810000|2021-11-23 13:40:10|1110|1109.8|1110.2|1110|1110.4|1110|1110|1109.8|5640
1637674820000|2021-11-23 13:40:20|1110|1109.8|1110|1109.8|1110.2|1109.8|1110|1109.6|51
1637674830000|2021-11-23 13:40:30|||||||||77
1637674840000|2021-11-23 13:40:40|||||||||20
1637674860000|2021-11-23 13:41:00|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.2|2739
1637674880000|2021-11-23 13:41:20|1109.6||1109.8||1109.8||1109.6||0
1637674890000|2021-11-23 13:41:30|1110|1109.6|1110|1109.8|1110|1109.8|1110|1109.6|819
1637674900000|2021-11-23 13:41:40|1110.2|1109.6|1110|1109.6|1110.2|1109.6|1110|1109.6|0
1637674910000|2021-11-23 13:41:50||1109.8||1109.8||1109.8||1109.8|0
1637674920000|2021-11-23 13:42:00|1110.2|1110|1110.6|1110.4|1110.6|1110.4|1110.2|1110|3339
1637674930000|2021-11-23 13:42:10|1110.4|1110.2|1110.2|1109.8|1110.4|1110.2|1110.2|1109.8|3022
1637674950000|2021-11-23 13:42:30||1110||1109.8||1110||1109.8|0
1637674960000|2021-11-23 13:42:40|1110|1109.6|1109.4|1109|1110|1109.6|1109.4|1109|1103
1637674970000|2021-11-23 13:42:50|1109.6|1109.2|1109.6|1109.4|1109.6|1109.4|1109.6|1109.2|26
1637674980000|2021-11-23 13:43:00|1109.8|1109.6|1110|1109.6|1110|1109.8|1109.8|1109.6|973
1637674990000|2021-11-23 13:43:10|1109.8|1109.8|1109.8|1109.4|1110|1109.8|1109.6|1109.4|0
1637675000000|2021-11-23 13:43:20||1109.6||1109.6||1109.6||1109.6|0
1637675010000|2021-11-23 13:43:30|1110|1109.8|1110|1109.8|1110|1109.8|1110|1109.6|500
1637675020000|2021-11-23 13:43:40||1109.6||1109.6||1109.6||1109.6|0
1637675030000|2021-11-23 13:43:50|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|4237
1637675040000|2021-11-23 13:44:00|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1637675050000|2021-11-23 13:44:10|1110|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.6|500
1637675060000|2021-11-23 13:44:20|1110|1109.4|1109.8|1109.4|1110|1109.6|1109.6|1109.4|10000
1637675070000|2021-11-23 13:44:30|1109.6|1109.6|1109.4|1109|1109.6|1109.6|1109.4|1109|299
1637675080000|2021-11-23 13:44:40|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|0
1637675090000|2021-11-23 13:44:50|1109.4||1109.6||1109.6||1109.4||0
1637675100000|2021-11-23 13:45:00|1109.4|1109.4|1109.8|1109.6|1109.8|1109.6|1109.4|1109.2|1130
1637675110000|2021-11-23 13:45:10|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|269
1637675120000|2021-11-23 13:45:20|1109.4|1109.4|1109.6|1109.2|1109.6|1109.4|1109.4|1109.2|116
1637675130000|2021-11-23 13:45:30||1109.4||1109.4||1109.4||1109.4|0
1637675140000|2021-11-23 13:45:40|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|1633
1637675150000|2021-11-23 13:45:50|1109.4||1109.6||1109.6||1109.4||0
1637675160000|2021-11-23 13:46:00|1109.8|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.2|1233
1637675170000|2021-11-23 13:46:10|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.6|1109.6|0
1637675180000|2021-11-23 13:46:20|1109.8|1109.8|1110|1109.8|1110.2|1110|1109.8|1109.6|3781
1637675210000|2021-11-23 13:46:50|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|35
1637675220000|2021-11-23 13:47:00|1109.6|1109.2|1109.8|1109.6|1109.8|1109.6|1109.4|1109|539
1637675240000|2021-11-23 13:47:20|1110|1109.8|1109.8|1109.6|1110|1109.8|1109.8|1109.6|1347
1637675250000|2021-11-23 13:47:30|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|95
1637675260000|2021-11-23 13:47:40|1109.8|1109.6|1109.2|1108.8|1109.8|1109.6|1108.8|1108.6|12942
1637675270000|2021-11-23 13:47:50|1109.4|1109|1109.6|1109.4|1109.8|1109.4|1109.4|1109|3700
1637675280000|2021-11-23 13:48:00|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|402
1637675310000|2021-11-23 13:48:30|1109.6||1109.6||1109.6||1109.6||0
1637675320000|2021-11-23 13:48:40|1109.4|1109.2|1109|1108.6|1109.6|1109.4|1109|1108.6|1184
1637675330000|2021-11-23 13:48:50|1108.8|1108.4|1109|1108.6|1109|1108.8|1108.8|1108.4|2050
1637675340000|2021-11-23 13:49:00|1109.2|1108.8|1109.2|1108.8|1109.4|1109|1109.2|1108.8|3359
1637675350000|2021-11-23 13:49:10|1109.4|1109|1109.4|1109|1109.4|1109|1109.2|1108.8|0
1637675360000|2021-11-23 13:49:20|1109.2|1109.2|1109.4|1109.2|1109.6|1109.2|1109.2|1109|1268
1637675370000|2021-11-23 13:49:30|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|277
1637675380000|2021-11-23 13:49:40|1109.4|1109.4|1109.4|1109.2|1109.8|1109.4|1109.4|1109.2|2605
1637675390000|2021-11-23 13:49:50|1109.6||1109.4||1109.6||1109.4||774
1637675400000|2021-11-23 13:50:00|1109.6||1109.4||1109.6||1109.4||3
1637675410000|2021-11-23 13:50:10|1109.6|1109.4|1109.4|1109.2|1109.8|1109.4|1109.4|1109|7441
1637675430000|2021-11-23 13:50:30|1109.6|1109|1109|1108.8|1109.6|1109|1109|1108.6|2490
1637675440000|2021-11-23 13:50:40|1109.2|1108.6|1109.2|1108.8|1109.2|1109|1109.2|1108.6|1305
1637675460000|2021-11-23 13:51:00|1109.4|1109|1110|1109.6|1110|1109.8|1109.4|1109|945
1637675470000|2021-11-23 13:51:10|||||||||150
1637675480000|2021-11-23 13:51:20||1109.8||1109.6||1109.8||1109.6|1586
1637675490000|2021-11-23 13:51:30|1109.8|1109.8|1109.8|1109.6|1110|1109.8|1109.8|1109.6|6500
1637675500000|2021-11-23 13:51:40|1110||1109.8||1110||1109.8||0
1637675510000|2021-11-23 13:51:50|1110||1110||1110||1110||36
1637675530000|2021-11-23 13:52:10|1109.8||1110||1110||1109.8||1235
1637675550000|2021-11-23 13:52:30|1110.2|1109.8|1110.6|1110.4|1110.6|1110.4|1110.2|1109.8|19047
1637675560000|2021-11-23 13:52:40|1110.8|1110.2|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|915
1637675570000|2021-11-23 13:52:50|1110.8|1110.6|1111|1110.8|1111|1110.8|1110.8|1110.6|3272
1637675580000|2021-11-23 13:53:00|||||||||36
1637675590000|2021-11-23 13:53:10|1110.8|1110.6|1110.6|1110.2|1110.8|1110.6|1110.4|1110.2|12922
1637675620000|2021-11-23 13:53:40|1110.4||1110.4||1110.4||1110.4||0
1637675630000|2021-11-23 13:53:50|1110.6||1110.6||1110.6||1110.6||96
1637675640000|2021-11-23 13:54:00|||||||||84
1637675650000|2021-11-23 13:54:10|1110.8|1110.4|1111.4|1111.2|1111.4|1111.2|1110.8|1110.4|2278
1637675660000|2021-11-23 13:54:20|1111.6|1111|1111.2|1110.8|1111.6|1111|1111.2|1110.8|6
1637675670000|2021-11-23 13:54:30|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1637675700000|2021-11-23 13:55:00|1111.2||1111.2||1111.4||1111.2||0
1637675710000|2021-11-23 13:55:10|1111.4|1110.8|1111.2|1110.8|1111.4|1110.8|1111.2|1110.8|2300
1637675720000|2021-11-23 13:55:20|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|1324
1637675740000|2021-11-23 13:55:40|1111.2|1110.8|1111|1110.8|1111.2|1110.8|1111|1110.8|1330
1637675750000|2021-11-23 13:55:50|1110.8|1110.6|1110.6|1110.4|1110.8|1110.6|1110.2|1110|2337
1637675760000|2021-11-23 13:56:00|1110.8||1110.8||1110.8||1110.6||1793
1637675770000|2021-11-23 13:56:10|1110.6|1110.6|1111|1110.8|1111|1110.8|1110.6|1110.4|1922
1637675780000|2021-11-23 13:56:20|1111.2|1111|1111.4|1111.2|1111.4|1111.2|1111.2|1110.8|3326
1637675800000|2021-11-23 13:56:40|1111.6|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.2|2688
1637675810000|2021-11-23 13:56:50|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|1066
1637675820000|2021-11-23 13:57:00|1111.6||1111.6||1111.6||1111.6||0
1637675830000|2021-11-23 13:57:10|||||||||124
1637675860000|2021-11-23 13:57:40|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.4|915
1637675880000|2021-11-23 13:58:00|1112|1111.8|1111.8|1111.6|1112|1111.8|1111.8|1111.6|1469
1637675890000|2021-11-23 13:58:10|1111.6|1111.4|1111.6|1111.2|1111.6|1111.4|1111.4|1111|1597
1637675900000|2021-11-23 13:58:20|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.2|1111|230
1637675910000|2021-11-23 13:58:30|1111.4||1111.6||1111.6||1111.4||3
1637675920000|2021-11-23 13:58:40|1111.4|1111|1111.4|1111.2|1111.4|1111.2|1111.2|1111|444
1637675930000|2021-11-23 13:58:50|1111.6||1111.4||1111.6||1111.4||0
1637675950000|2021-11-23 13:59:10|1111.2|1111|1111.4|1111|1111.4|1111.2|1111.2|1111|2282
1637675980000|2021-11-23 13:59:40|1111.2|1111.2|1111.4|1111|1111.4|1111.2|1111.2|1111|1372
1637675990000|2021-11-23 13:59:50|1111.2|1110.8|1111.4|1111|1111.4|1111|1111|1110.8|1019
1637676010000|2021-11-23 14:00:10|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.6|1111.2|681
1637676020000|2021-11-23 14:00:20|1111.8|1111.4|1111.8|1111.4|1111.8|1111.6|1111.8|1111.4|695
1637676030000|2021-11-23 14:00:30|1111.6|1111.6|1111.4|1111.2|1111.6|1111.6|1111.4|1111|500
1637676040000|2021-11-23 14:00:40|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|0
1637676050000|2021-11-23 14:00:50|1111.4|1111.2|1111.4|1111.2|1111.6|1111.2|1111.4|1111.2|3747
1637676060000|2021-11-23 14:01:00|1111.6|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|279
1637676070000|2021-11-23 14:01:10|1111.8|1111.4|1111.8|1111.6|1111.8|1111.6|1111.8|1111.4|0
1637676110000|2021-11-23 14:01:50|1111.6|1111.4|1111.4|1111.2|1111.6|1111.4|1111.4|1111|1414
1637676120000|2021-11-23 14:02:00|1111.2|1111|1111.6|1111.4|1111.8|1111.6|1111.2|1111|2387
1637676130000|2021-11-23 14:02:10|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|715
1637676140000|2021-11-23 14:02:20||1111.4||1111.4||1111.4||1111.4|0
1637676150000|2021-11-23 14:02:30||1111.6||1111.6||1111.6||1111.6|45
1637676160000|2021-11-23 14:02:40||1111.4||1111.6||1111.6||1111.4|0
1637676170000|2021-11-23 14:02:50|1111.6|1111.4|1111.6|1111.4|1111.8|1111.6|1111.6|1111.4|86
1637676180000|2021-11-23 14:03:00|1111.8||1111.8||1111.8||1111.8||0
1637676190000|2021-11-23 14:03:10|1111.6|1111.6|1111.6|1111.4|1111.6|1111.6|1111.6|1111.4|86
1637676200000|2021-11-23 14:03:20|||||||||29
1637676210000|2021-11-23 14:03:30|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|0
1637676220000|2021-11-23 14:03:40|||||||||400
1637676230000|2021-11-23 14:03:50|1111.6|1111.4|1112|1111.8|1112|1111.8|1111.6|1111.4|5532
1637676240000|2021-11-23 14:04:00|1111.8|1111.6|1111.6|1111.2|1111.8|1111.6|1111.4|1111.2|3062
1637676250000|2021-11-23 14:04:10|1111.8|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.4|0
1637676260000|2021-11-23 14:04:20||1111.2||1111.2||1111.4||1111.2|0
1637676270000|2021-11-23 14:04:30|1111.4|1111.4|1111.6|1111.4|1111.6|1111.4|1111.4|1111.2|0
1637676280000|2021-11-23 14:04:40|1111.8|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|1106
1637676290000|2021-11-23 14:04:50|1112|1111.8|1112|1111.6|1112|1111.8|1111.8|1111.4|5000
1637676300000|2021-11-23 14:05:00|1111.8|1111.8|1112.6|1112.2|1112.6|1112.4|1111.8|1111.6|6873
1637676310000|2021-11-23 14:05:10|||||||||434
1637676320000|2021-11-23 14:05:20|1112.8|1112.4|1113|1112.8|1113.4|1113.2|1112.8|1112.4|6187
1637676330000|2021-11-23 14:05:30|1113.2|1113|1113.2|1113|1113.4|1113|1113.2|1113|0
1637676340000|2021-11-23 14:05:40|1113.4|1113.2|1113.4|1113|1113.6|1113.2|1113.2|1113|1441
1637676350000|2021-11-23 14:05:50|1113.2|1112.8|1113.2|1112.8|1113.2|1113|1113|1112.8|24
1637676360000|2021-11-23 14:06:00|1113|1112.6|1112.6|1112.4|1113|1112.6|1112.6|1112.4|3444
1637676370000|2021-11-23 14:06:10||1112.2||1112.4||1112.4||1112.2|13629
1637676390000|2021-11-23 14:06:30|1112.8|1112.6|1113|1112.8|1113|1112.8|1112.8|1112.6|33127
1637676400000|2021-11-23 14:06:40|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|34
1637676410000|2021-11-23 14:06:50|1113|1112.4|1113|1112.8|1113|1112.8|1112.8|1112.4|754
1637676420000|2021-11-23 14:07:00|1112.8|1112.6|1113|1112.6|1113|1112.8|1112.8|1112.6|1626
1637676430000|2021-11-23 14:07:10|1112.8|1112.8|1113|1112.6|1113|1112.8|1112.8|1112.6|4050
1637676440000|2021-11-23 14:07:20|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|2081
1637676450000|2021-11-23 14:07:30|1112.6|1112.6|1113|1112.8|1113|1112.8|1112.6|1112.6|14762
1637676460000|2021-11-23 14:07:40|1113.2|1113|1113.4|1113.2|1113.6|1113.4|1113.2|1113|29944
1637676470000|2021-11-23 14:07:50|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1113.4|1113.2|600
1637676480000|2021-11-23 14:08:00|1113.8|1113.6|1114.2|1113.8|1114.2|1114|1113.6|1113.4|7883
1637676490000|2021-11-23 14:08:10|1113.8|1113.6|1114|1113.8|1114.2|1113.8|1113.8|1113.6|6639
1637676500000|2021-11-23 14:08:20|||||||||8
1637676510000|2021-11-23 14:08:30|1114.2|1114|1114.2|1114|1114.2|1114|1114.2|1114|0
1637676520000|2021-11-23 14:08:40|1114.4|1113.8|1113.8|1113.6|1114.4|1113.8|1113.8|1113.6|3049
1637676530000|2021-11-23 14:08:50||1113.4||1113.6||1113.6||1113.4|1338
1637676540000|2021-11-23 14:09:00|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.2|1113|1423
1637676550000|2021-11-23 14:09:10|1113.4||1113.4||1113.4||1113.4||0
1637676560000|2021-11-23 14:09:20|1113.2|1113|1113.2|1113|1113.2|1113|1113.2|1113|1235
1637676570000|2021-11-23 14:09:30|1113.4|1113.2|1113.4|1113.2|1113.6|1113.4|1113.2|1113|1450
1637676580000|2021-11-23 14:09:40|1113.6||1113.6||1113.6||1113.6||0
1637676590000|2021-11-23 14:09:50|1113.4|1113|1113.2|1113|1113.4|1113|1113.2|1113|0
1637676600000|2021-11-23 14:10:00|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|0
1637676610000|2021-11-23 14:10:10|1113.8|1113.4|1113.8|1113.6|1113.8|1113.6|1113.8|1113.4|2137
1637676620000|2021-11-23 14:10:20|1114|1113.8|1114|1113.8|1114.2|1114|1114|1113.8|2964
1637676630000|2021-11-23 14:10:30|1114.2|1114|1114.2|1114|1114.2|1114|1114.2|1114|15
1637676640000|2021-11-23 14:10:40|1114|1113.8|1114|1113.6|1114|1113.8|1114|1113.6|256
1637676660000|2021-11-23 14:11:00|1113.8|1113.8|1113.4|1113.2|1113.8|1113.8|1113.4|1113.2|949
1637676670000|2021-11-23 14:11:10|1113.6||1113.4||1113.6||1113.4||229
1637676680000|2021-11-23 14:11:20|1113.2|1113|1113.2|1112.8|1113.2|1113|1112.8|1112.6|3417
1637676690000|2021-11-23 14:11:30|1113|1112.6|1113|1112.6|1113.2|1112.6|1112.8|1112.4|3693
1637676700000|2021-11-23 14:11:40|1113.2|1112.8|1113.2|1113|1113.4|1113|1113.2|1112.8|3799
1637676710000|2021-11-23 14:11:50|1113.4||1113.2||1113.4||1113.2||0
1637676720000|2021-11-23 14:12:00|1113.4||1113.2||1113.4||1113.2||71
1637676740000|2021-11-23 14:12:20|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.2|1113.2|1484
1637676750000|2021-11-23 14:12:30|1113.2|1113|1113.4|1113.2|1113.4|1113.2|1113.2|1113|2765
1637676770000|2021-11-23 14:12:50|1113.2|1113|1113.4|1113.2|1113.4|1113.2|1113.2|1113|833
1637676780000|2021-11-23 14:13:00|1113.2|1113|1112.8|1112.6|1113.4|1113.2|1112.8|1112.6|4239
1637676790000|2021-11-23 14:13:10|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|63
1637676800000|2021-11-23 14:13:20|1113|1113|1113.2|1113|1113.4|1113|1113|1112.8|1237
1637676810000|2021-11-23 14:13:30|1113|1112.8|1113|1112.6|1113.2|1113|1112.8|1112.6|4950
1637676820000|2021-11-23 14:13:40|1112.8||1113||1113||1112.8||450
1637676830000|2021-11-23 14:13:50|1113.2|1112.8|1113|1112.8|1113.4|1113|1113|1112.8|0
1637676840000|2021-11-23 14:14:00|1113.2|1113|1113.2|1113|1113.4|1113|1113.2|1112.8|926
1637676850000|2021-11-23 14:14:10||1112.8||1112.8||1112.8||1112.8|1749
1637676860000|2021-11-23 14:14:20|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|0
1637676870000|2021-11-23 14:14:30|1113.2|1113.2|1113.8|1113.6|1114|1113.6|1113.2|1113.2|3894
1637676880000|2021-11-23 14:14:40|1114|1113.4|1113.8|1113.4|1114|1113.6|1113.6|1113.4|95
1637676910000|2021-11-23 14:15:10|1114|1113.6|1114.8|1114.4|1114.8|1114.6|1114|1113.6|6288
1637676920000|2021-11-23 14:15:20|1114.6|1114.6|1114.2|1114|1114.6|1114.6|1114.2|1113.8|5931
1637676930000|2021-11-23 14:15:30|1114|1113.8|1113.8|1113.6|1114|1113.8|1113.8|1113.6|4828
1637676940000|2021-11-23 14:15:40|1114|1113.4|1114|1113.6|1114|1113.8|1113.8|1113.4|450
1637676950000|2021-11-23 14:15:50|1113.8|1113.4|1113.8|1113.6|1113.8|1113.6|1113.8|1113.4|0
1637676960000|2021-11-23 14:16:00|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1113.8|1113.6|1400
1637676980000|2021-11-23 14:16:20|1114.4|1114|1114.4|1114|1114.6|1114.4|1114.2|1113.8|5235
1637677000000|2021-11-23 14:16:40|1114.2|1114.2|1114.2|1113.8|1114.2|1114.2|1114.2|1113.8|0
1637677010000|2021-11-23 14:16:50|1114|1114|1114.4|1114|1114.4|1114|1114|1113.8|33
1637677020000|2021-11-23 14:17:00|1114.2|1113.8|1114.6|1114.2|1114.8|1114.6|1114.2|1113.8|4751
1637677030000|2021-11-23 14:17:10|1114.4|1114|1114.6|1114.2|1114.6|1114.4|1114.2|1113.8|2981
1637677040000|2021-11-23 14:17:20|1114.4|1114|1114.2|1114|1114.6|1114|1114.2|1114|225
1637677050000|2021-11-23 14:17:30|1114.4|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114|2168
1637677060000|2021-11-23 14:17:40|1114.6||1114.4||1114.6||1114.4||0
1637677070000|2021-11-23 14:17:50|1114.6||1114.4||1114.6||1114.4||0
1637677080000|2021-11-23 14:18:00|1114.6|1114.4|1114.6|1114.2|1114.6|1114.4|1114.4|1114.2|751
1637677090000|2021-11-23 14:18:10|1114.4||1114.4||1114.6||1114.4||0
1637677100000|2021-11-23 14:18:20|1114.2|1114|1114|1113.6|1114.2|1114|1113.8|1113.6|2584
1637677110000|2021-11-23 14:18:30|1113.8|1113.4|1113.6|1113.2|1114|1113.4|1113.4|1113|2375
1637677120000|2021-11-23 14:18:40|1113.4|1113.4|1113.8|1113.4|1113.8|1113.4|1113.4|1113.4|1711
1637677130000|2021-11-23 14:18:50|1113.6|1113.6|1113.4|1113.2|1113.6|1113.6|1113.4|1113.2|1303
1637677140000|2021-11-23 14:19:00|1113.6||1113.6||1113.6||1113.4||500
1637677160000|2021-11-23 14:19:20|1113.4||1113.6||1113.6||1113.4||0
1637677170000|2021-11-23 14:19:30|1113.4|1113.4|1113.4|1113.2|1113.6|1113.4|1113.4|1113.2|2504
1637677180000|2021-11-23 14:19:40|1113.6|1113.4|1113.6|1113.4|1114|1113.6|1113.4|1113.2|5213
1637677190000|2021-11-23 14:19:50|1113.8|1113.6|1113.6|1113.4|1113.8|1113.6|1113.6|1113.4|1280
1637677200000|2021-11-23 14:20:00|1113.8|1113.6|1113.8|1113.6|1114|1113.6|1113.6|1113.4|1388
1637677210000|2021-11-23 14:20:10|1114|1113.8|1114.2|1114|1114.2|1114|1113.8|1113.6|3897
1637677220000|2021-11-23 14:20:20|1114|1113.8|1114|1113.8|1114.2|1114|1114|1113.8|40
1637677240000|2021-11-23 14:20:40|1113.8|1113.6|1113.6|1113.2|1113.8|1113.6|1113.6|1113.2|1110
1637677250000|2021-11-23 14:20:50|1113.4|1113|1113.2|1113|1113.4|1113|1113.2|1113|774
1637677260000|2021-11-23 14:21:00|1113.4|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113|394
1637677270000|2021-11-23 14:21:10|1113.6|1113.2|1113.6|1113.4|1113.6|1113.4|1113.4|1113.2|17
1637677280000|2021-11-23 14:21:20|1113.4|1113.2|1113.4|1113.2|1113.6|1113.2|1113.4|1113|40
1637677290000|2021-11-23 14:21:30|1113.2|1113|1113.2|1113|1113.4|1113|1113.2|1113|791
1637677300000|2021-11-23 14:21:40|1113.4|1113.2|1113.4|1113.2|1113.6|1113.4|1113.4|1113.2|1076
1637677310000|2021-11-23 14:21:50|1113.2|1113|1113.2|1113|1113.4|1113|1113.2|1113|0
1637677320000|2021-11-23 14:22:00|1113.4||1113.4||1113.4||1113.4||0
1637677330000|2021-11-23 14:22:10|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.4|2346
1637677340000|2021-11-23 14:22:20|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|1672
1637677350000|2021-11-23 14:22:30|1113.4|1113|1113.8|1113.4|1113.8|1113.6|1113.4|1113|4368
1637677360000|2021-11-23 14:22:40|1113.6|1113.2|1113.6|1113.2|1113.8|1113.2|1113.4|1113|0
1637677370000|2021-11-23 14:22:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|0
1637677380000|2021-11-23 14:23:00|1113.2||1113.4||1113.4||1113.2||0
1637677390000|2021-11-23 14:23:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|68
1637677400000|2021-11-23 14:23:20|1113.8|1113.4|1114.8|1114.4|1114.8|1114.4|1113.8|1113.4|3520
1637677410000|2021-11-23 14:23:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|281
1637677420000|2021-11-23 14:23:40|1114.4|1114.4|1114.6|1114.4|1114.6|1114.4|1114.4|1114.2|212
1637677430000|2021-11-23 14:23:50|1114.4|1114.2|1114.6|1114.2|1114.6|1114.4|1114.4|1114.2|0
1637677440000|2021-11-23 14:24:00|1114.8|1114.4|1114.6|1114.4|1114.8|1114.4|1114.6|1114.4|297
1637677450000|2021-11-23 14:24:10|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|51
1637677470000|2021-11-23 14:24:30|1114.4|1114|1114.2|1114|1114.4|1114.2|1114.2|1114|1051
1637677480000|2021-11-23 14:24:40|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|1800
1637677490000|2021-11-23 14:24:50|1114.8|1114.4|1114.8|1114.6|1115|1114.6|1114.8|1114.4|503
1637677500000|2021-11-23 14:25:00|1115|1114.4|1114.6|1114.4|1115|1114.6|1114.6|1114.4|1711
1637677520000|2021-11-23 14:25:20|||||||||350
1637677550000|2021-11-23 14:25:50|1114.8|1114.6|1114.8|1114.2|1115|1114.6|1114.6|1114.2|5867
1637677560000|2021-11-23 14:26:00|1114.6|1114.4|1114.8|1114.4|1114.8|1114.6|1114.6|1114.4|0
1637677570000|2021-11-23 14:26:10|1114.6|1114.2|1114.6|1114.2|1114.8|1114.2|1114.4|1114.2|1156
1637677580000|2021-11-23 14:26:20|1114.8|1114.4|1114.8|1114.4|1114.8|1114.6|1114.6|1114.4|1005
1637677590000|2021-11-23 14:26:30||1114.6||1114.6||1114.6||1114.4|0
1637677600000|2021-11-23 14:26:40|1115|1114.4|1114.8|1114.4|1115|1114.6|1114.6|1114.4|1711
1637677620000|2021-11-23 14:27:00|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.6|500
1637677630000|2021-11-23 14:27:10|1115|1114.8|1115|1114.8|1115|1114.8|1114.8|1114.8|262
1637677640000|2021-11-23 14:27:20|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|1517
1637677650000|2021-11-23 14:27:30|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1637677660000|2021-11-23 14:27:40|1114.8||1115||1115||1114.8||2586
1637677670000|2021-11-23 14:27:50|1114.8|1114.8|1115.4|1115.2|1115.6|1115.2|1114.8|1114.8|20119
1637677680000|2021-11-23 14:28:00|1115.6|1115.4|1115.6|1115.2|1116|1115.6|1115.6|1115.2|3582
1637677690000|2021-11-23 14:28:10|1115|1114.8|1115.2|1114.8|1115.6|1115.2|1115|1114.8|14500
1637677700000|2021-11-23 14:28:20|1115.4|1115|1115.2|1114.8|1115.4|1115.2|1115.2|1114.8|896
1637677710000|2021-11-23 14:28:30|1115|1114.6|1114.6|1114.4|1115|1114.6|1114.4|1114.2|2419
1637677720000|2021-11-23 14:28:40|1114.8|1114.2|1115.4|1115|1115.6|1115.2|1114.8|1114.2|2706
1637677730000|2021-11-23 14:28:50|1115.2|1114.8|1115.2|1114.8|1115.4|1115|1115|1114.8|3250
1637677740000|2021-11-23 14:29:00||1115||1114.8||1115||1114.8|0
1637677750000|2021-11-23 14:29:10|1115|1114.6|1115|1114.8|1115|1114.8|1114.8|1114.6|1594
1637677770000|2021-11-23 14:29:30|1114.8|1114.6|1114.8|1114.4|1114.8|1114.6|1114.8|1114.4|226
1637677790000|2021-11-23 14:29:50|1114.6|1114.6|1115.2|1115|1115.2|1115|1114.6|1114.4|3234
1637677800000|2021-11-23 14:30:00|1115|1114.8|1115.8|1115.6|1116.2|1116|1114.4|1114.2|30367
1637677810000|2021-11-23 14:30:10|1116|1115.8|1116.4|1116.2|1116.8|1116.4|1116|1115.8|8784
1637677820000|2021-11-23 14:30:20|1116.2|1116|1115.6|1115.2|1116.4|1116.2|1115.4|1115|12888
1637677830000|2021-11-23 14:30:30|1115.4|1115|1115.8|1115.4|1116|1115.8|1115.4|1115|7775
1637677840000|2021-11-23 14:30:40|1116|1115.6|1116.8|1116.4|1117.2|1116.8|1115.8|1115.4|17849
1637677850000|2021-11-23 14:30:50|1116.6|1116.2|1116|1115.6|1116.6|1116.2|1115.8|1115.4|1337
1637677860000|2021-11-23 14:31:00|1116.2|1115.8|1116.6|1116.2|1116.8|1116.6|1115.8|1115.6|18460
1637677870000|2021-11-23 14:31:10|1116.8|1116.4|1117.6|1117.2|1117.6|1117.2|1116.8|1116.2|4317
1637677880000|2021-11-23 14:31:20|1117.4|1117.4|1117.8|1117.4|1118.6|1118.2|1117.4|1117.2|15010
1637677890000|2021-11-23 14:31:30|1117.6|1117.6|1117.8|1117.4|1117.8|1117.6|1117.2|1117|7361
1637677900000|2021-11-23 14:31:40|1117.6|1117.6|1117.8|1117.6|1118|1117.8|1117.6|1117.6|2666
1637677910000|2021-11-23 14:31:50|1118|1117.8|1118|1117.8|1118.6|1118.2|1118|1117.8|5723
1637677920000|2021-11-23 14:32:00|1117.8|1117.6|1116.8|1116.4|1117.8|1117.6|1116.6|1116.2|4345
1637677930000|2021-11-23 14:32:10|1117|1116.6|1116|1115.6|1117|1116.8|1115.2|1115|19570
1637677940000|2021-11-23 14:32:20|1115.8|1115.8|1116.2|1115.8|1116.2|1115.8|1115.6|1115.4|16937
1637677950000|2021-11-23 14:32:30|1116|1116|1116|1115.8|1116.6|1116.2|1115.8|1115.4|2567
1637677960000|2021-11-23 14:32:40|1115.8|1115.6|1115.8|1115.2|1116|1115.6|1115.2|1114.8|2097
1637677970000|2021-11-23 14:32:50|1115.6|1115|1114.8|1114.4|1115.6|1115|1114.8|1114.4|500
1637677980000|2021-11-23 14:33:00|1114.6|1114.2|1115|1114.8|1115.4|1115.2|1114.4|1114.2|3528
1637677990000|2021-11-23 14:33:10|1115.2|1115|1114.8|1114.2|1115.4|1115.2|1114.4|1114.2|2118
1637678000000|2021-11-23 14:33:20|1114.6|1114|1114.2|1113.8|1114.6|1114.2|1114.2|1113.8|2513
1637678010000|2021-11-23 14:33:30|1114.4|1114|1114.2|1113.8|1114.4|1114|1114|1113.6|3126
1637678020000|2021-11-23 14:33:40|1114.4|1114|1113.4|1113.2|1114.6|1114.2|1113.4|1113.2|6334
1637678030000|2021-11-23 14:33:50|1113.6|1113.4|1112.8|1112.4|1113.6|1113.4|1112.8|1112.4|653
1637678040000|2021-11-23 14:34:00|1112.6|1112.6|1113|1112.6|1113.4|1113|1112.6|1112.4|4545
1637678050000|2021-11-23 14:34:10|1112.8|1112.4|1112.8|1112.4|1113|1112.6|1112.6|1112.4|1403
1637678060000|2021-11-23 14:34:20|1112.6|1112.6|1112.8|1112.4|1112.8|1112.6|1112.2|1111.8|9223
1637678070000|2021-11-23 14:34:30|1113|1112.6|1113.4|1113|1113.4|1113.2|1112.8|1112.2|6243
1637678080000|2021-11-23 14:34:40|1113.2|1113.2|1113.2|1112.8|1113.4|1113.2|1113|1112.6|3156
1637678090000|2021-11-23 14:34:50|1112.8|1112.6|1112.8|1112.4|1113.2|1112.8|1112.6|1112.4|5008
1637678100000|2021-11-23 14:35:00|1112.6|1112.6|1112|1111.6|1112.6|1112.6|1111.6|1111.4|14068
1637678110000|2021-11-23 14:35:10|1112.2|1112|1112|1111.4|1112.2|1112|1111.8|1111.4|6832
1637678120000|2021-11-23 14:35:20|1111.8|1111.2|1111.2|1110.6|1111.8|1111.4|1110.6|1110.4|8162
1637678130000|2021-11-23 14:35:30|1111|1110.8|1112|1111.4|1112|1111.4|1110.8|1110.6|3274
1637678140000|2021-11-23 14:35:40|1112.2|1111.6|1112.2|1111.8|1112.4|1112.2|1112.2|1111.6|3635
1637678150000|2021-11-23 14:35:50|1112|1111.6|1112.8|1112.2|1112.8|1112.4|1111.8|1111.6|2725
1637678160000|2021-11-23 14:36:00|1113|1112.4|1113.8|1113.6|1114|1113.6|1112.8|1112.4|4992
1637678170000|2021-11-23 14:36:10|1114|1113.4|1113.6|1113.2|1114|1113.8|1112.8|1112.4|37730
1637678180000|2021-11-23 14:36:20|1113.4|1113|1113.8|1113.2|1114.2|1113.8|1113.4|1113|14639
1637678190000|2021-11-23 14:36:30|1113.6|1113|1112.6|1112.2|1113.8|1113.2|1112.6|1112|9678
1637678200000|2021-11-23 14:36:40|1112.4|1112.4|1112.6|1112.2|1112.8|1112.4|1112.4|1112|16
1637678210000|2021-11-23 14:36:50|1112.4|1112|1112|1111.4|1112.6|1112.2|1111.6|1111.2|6880
1637678220000|2021-11-23 14:37:00|1112.2|1111.6|1112.4|1112|1112.4|1112|1112.2|1111.6|4151
1637678240000|2021-11-23 14:37:20|1112.2|1112.2|1112|1111.4|1112.8|1112.4|1111.8|1111.4|700
1637678250000|2021-11-23 14:37:30|1112.2|1111.6|1112.8|1112.2|1112.8|1112.4|1112.2|1111.6|2577
1637678260000|2021-11-23 14:37:40|1112.6|1112|1112.2|1111.6|1112.6|1112.2|1112|1111.4|3500
1637678270000|2021-11-23 14:37:50|1112|1111.8|1112.2|1111.8|1112.4|1112|1112|1111.6|1321
1637678280000|2021-11-23 14:38:00|1112.4|1112|1113.6|1113|1113.6|1113.2|1112.4|1112|2860
1637678290000|2021-11-23 14:38:10|1113.8|1113.2|1114.4|1113.8|1114.4|1113.8|1113.6|1113.2|1231
1637678300000|2021-11-23 14:38:20|1114.2|1113.6|1114.2|1113.8|1114.4|1113.8|1114|1113.6|154
1637678310000|2021-11-23 14:38:30|1114.4||1114.4||1114.4||1114.2||0
1637678320000|2021-11-23 14:38:40|1114.6|1114|1114.4|1114.2|1114.8|1114.2|1114.4|1113.8|1567
1637678330000|2021-11-23 14:38:50|1114.6|1114.4|1114.8|1114.4|1115|1114.4|1114.6|1114.2|0
1637678340000|2021-11-23 14:39:00|1114.6|1114.2|1115.4|1115|1115.6|1115|1114.4|1114.2|5741
1637678350000|2021-11-23 14:39:10|1115.2|1114.8|1115.6|1115|1115.6|1115|1115.2|1114.8|0
1637678360000|2021-11-23 14:39:20|1115.4|1115.2|1116|1115.6|1116|1115.8|1115.4|1115|785
1637678370000|2021-11-23 14:39:30|1115.8|1115.4|1115.4|1114.8|1115.8|1115.4|1115|1114.6|6497
1637678380000|2021-11-23 14:39:40|1115.2|1115.2|1116|1115.6|1116|1115.6|1115.2|1115|3529
1637678390000|2021-11-23 14:39:50|1115.8|1115.4|1115.4|1114.8|1116|1115.4|1115.2|1114.8|4535
1637678400000|2021-11-23 14:40:00|1115.2|1115|1116.8|1116.6|1117|1116.6|1115.2|1115|5488
1637678410000|2021-11-23 14:40:10|1117|1116.4|1116.6|1116|1117|1116.6|1116.2|1116|3807
1637678420000|2021-11-23 14:40:20|1116.8|1116.2|1117|1116.6|1117|1116.8|1116.8|1116.2|500
1637678430000|2021-11-23 14:40:30|1117.2|1116.8|1117|1116.4|1117.4|1116.8|1116.6|1116.2|2151
1637678440000|2021-11-23 14:40:40|1117.2|1116.6|1117.2|1116.8|1117.4|1117|1117|1116.6|0
1637678450000|2021-11-23 14:40:50|1117.4|1117|1117.4|1117|1117.4|1117|1117.2|1116.8|224
1637678460000|2021-11-23 14:41:00|1117.6|1117.2|1118|1117.6|1118|1117.8|1117.4|1117.2|8645
1637678470000|2021-11-23 14:41:10|1118.2|1117.8|1118.4|1118|1118.4|1118|1118|1117.8|5198
1637678480000|2021-11-23 14:41:20|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|0
1637678490000|2021-11-23 14:41:30|1118.2|1117.8|1118.2|1117.6|1118.4|1118|1117.8|1117.6|5515
1637678500000|2021-11-23 14:41:40|1118||1118||1118.2||1117.8||0
1637678510000|2021-11-23 14:41:50|1118.2|1117.8|1118|1117.6|1118.4|1118.2|1117.8|1117.6|1429
1637678520000|2021-11-23 14:42:00|1117.8|1117.8|1118.2|1118|1118.4|1118|1117.8|1117.4|6598
1637678530000|2021-11-23 14:42:10|1118.4|1118.2|1118.6|1118.2|1118.8|1118.6|1118.4|1118.2|2601
1637678540000|2021-11-23 14:42:20|1118.8|1118.4|1118.6|1118.2|1119|1118.6|1118.4|1118|8105
1637678550000|2021-11-23 14:42:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|0
1637678560000|2021-11-23 14:42:40|1118.6|1118.2|1118.6|1118|1118.8|1118.2|1118.2|1118|1819
1637678570000|2021-11-23 14:42:50|1118.4|1118.2|1118.6|1118|1118.6|1118.2|1118.4|1118|0
1637678580000|2021-11-23 14:43:00|1118.4|1118.2|1118.6|1118|1118.6|1118.2|1118.2|1118|0
1637678590000|2021-11-23 14:43:10|1118.4|1118.2|1118.6|1118|1118.6|1118.2|1118.2|1118|324
1637678600000|2021-11-23 14:43:20|1118|1118.2|1118.4|1118.2|1118.8|1118.4|1118|1117.8|6114
1637678610000|2021-11-23 14:43:30|1118.2|1118|1118.2|1117.8|1118.4|1118.2|1118|1117.8|1687
1637678620000|2021-11-23 14:43:40|1118|1118|1117.6|1117.2|1118|1118|1117.4|1117|6704
1637678630000|2021-11-23 14:43:50|1117.8|1117.4|1117.2|1117|1117.8|1117.4|1117.2|1116.8|1645
1637678640000|2021-11-23 14:44:00|1117.4|1117.2|1117.4|1117.2|1117.6|1117.2|1116.6|1116.4|6654
1637678650000|2021-11-23 14:44:10|1117.6|1116.8|1117.6|1117.2|1117.6|1117.2|1117.2|1116.8|2283
1637678660000|2021-11-23 14:44:20|1117.4|1117|1117.4|1117|1117.6|1117.2|1117.4|1117|2333
1637678670000|2021-11-23 14:44:30|1117.6|1117.2|1118.2|1118|1118.2|1118|1117.4|1117|5959
1637678680000|2021-11-23 14:44:40|1118.4|1118.2|1118.8|1118.4|1119|1118.6|1118.4|1118.2|19794
1637678690000|2021-11-23 14:44:50|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|500
1637678700000|2021-11-23 14:45:00|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|1717
1637678710000|2021-11-23 14:45:10|1118.2|1117.4|1118.8|1118.4|1118.8|1118.4|1117.8|1117.4|2886
1637678720000|2021-11-23 14:45:20|1118.6|1118.2|1117.8|1117.4|1118.6|1118.4|1117.6|1117.2|3674
1637678730000|2021-11-23 14:45:30|1118|1117.2|1117.2|1116.8|1118|1117.2|1117.2|1116.8|2142
1637678740000|2021-11-23 14:45:40|1117|1116.6|1117|1116.4|1117|1116.8|1116.8|1116.4|2337
1637678750000|2021-11-23 14:45:50|1116.8|1116.6|1117|1116.6|1117|1116.8|1116.8|1116.4|303
1637678760000|2021-11-23 14:46:00|1116.8|1116.4|1117|1116.8|1117|1116.8|1116.6|1116.4|1502
1637678770000|2021-11-23 14:46:10|1117.2|1117|1117.8|1117.4|1118|1117.6|1117.2|1117|924
1637678780000|2021-11-23 14:46:20|1117.6|1117.6|1117.8|1117.4|1118|1117.6|1117.6|1117.2|1155
1637678790000|2021-11-23 14:46:30|1118|1117.6|1117.4|1117.2|1118|1117.6|1117.4|1117.2|1013
1637678800000|2021-11-23 14:46:40|1117.6|1117|1117.2|1116.8|1117.6|1117|1117|1116.8|1754
1637678810000|2021-11-23 14:46:50|1117|1116.6|1117|1116.6|1117.2|1116.8|1116.6|1116.2|2475
1637678820000|2021-11-23 14:47:00|1117.2|1116.8|1117|1116.6|1117.4|1117|1116.8|1116.6|2544
1637678830000|2021-11-23 14:47:10|1116.8|1116.4|1117|1116.8|1117|1116.8|1116.6|1116.2|200
1637678840000|2021-11-23 14:47:20|1117.2|1116.6|1116.8|1116.4|1117.2|1116.6|1116.8|1116.4|512
1637678850000|2021-11-23 14:47:30|1117|1116.6|1117.2|1116.6|1117.2|1116.6|1117|1116.6|500
1637678860000|2021-11-23 14:47:40|1117|1116.8|1116.8|1116.4|1117.2|1116.8|1116.4|1116.2|2427
1637678870000|2021-11-23 14:47:50|1117|1116.6|1117|1116.8|1117.2|1116.8|1116.6|1116.4|2663
1637678880000|2021-11-23 14:48:00|1117.2|1116.6|1116.4|1116.2|1117.2|1116.6|1116.4|1116|3127
1637678890000|2021-11-23 14:48:10|1116.6|1116.4|1117|1116.6|1117|1116.6|1116.4|1116.2|821
1637678900000|2021-11-23 14:48:20|1117.2|1116.8|1116.8|1116.4|1117.4|1117|1116.8|1116.4|2723
1637678910000|2021-11-23 14:48:30|1116.6|1116.2|1116.6|1116.2|1116.8|1116.4|1116.2|1116|3528
1637678920000|2021-11-23 14:48:40|1116.8|1116.4|1117.2|1116.8|1117.2|1117|1116.8|1116.4|1530
1637678930000|2021-11-23 14:48:50|1117|1116.6|1116.6|1116.2|1117|1116.6|1116.4|1116|344
1637678940000|2021-11-23 14:49:00|1116.8|1116.4|1116.4|1116.2|1116.8|1116.4|1116.4|1116.2|500
1637678950000|2021-11-23 14:49:10|1116.2|1116|1116.2|1115.8|1116.2|1116|1115.8|1115.4|7798
1637678960000|2021-11-23 14:49:20|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.6|1115.4|1378
1637678970000|2021-11-23 14:49:30|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1114.8|1114.6|6687
1637678980000|2021-11-23 14:49:40|1115.2|1114.8|1114.8|1114.4|1115.2|1114.8|1114.2|1114|8168
1637678990000|2021-11-23 14:49:50|1114.6|1114.6|1115.4|1115.2|1115.6|1115.2|1114.6|1114.2|9097
1637679000000|2021-11-23 14:50:00|1115.6|1115.4|1115.6|1115.2|1116|1115.8|1115.4|1115.2|4598
1637679010000|2021-11-23 14:50:10|1115.8|1115.4|1115.8|1115.4|1116|1115.6|1115.6|1115.2|2120
1637679020000|2021-11-23 14:50:20|1116|1115.6|1116.2|1115.8|1116.4|1116|1116|1115.4|3071
1637679030000|2021-11-23 14:50:30|1116.4|1116|1116.6|1116.2|1116.8|1116.4|1116|1115.6|10041
1637679040000|2021-11-23 14:50:40|1116.8|1116.4|1116.8|1116.6|1116.8|1116.6|1116.6|1116.4|0
1637679050000|2021-11-23 14:50:50|1116.6|1116.4|1116.8|1116.2|1116.8|1116.6|1116.6|1116.2|725
1637679060000|2021-11-23 14:51:00|1116.6|1116.4|1116.8|1116.4|1116.8|1116.6|1116.6|1116.2|28
1637679070000|2021-11-23 14:51:10|1116.6|1116.6|1116.2|1115.8|1117|1116.8|1116|1115.6|2621
1637679080000|2021-11-23 14:51:20|1116|1115.6|1116|1115.6|1116.2|1115.8|1116|1115.6|23
1637679090000|2021-11-23 14:51:30|1116.2|1115.8|1116.4|1116|1116.6|1116.2|1116.2|1115.6|464
1637679100000|2021-11-23 14:51:40|1116.6|1116.2|1115.8|1115.2|1116.6|1116.2|1115.8|1115.2|5776
1637679110000|2021-11-23 14:51:50|1115.6|1115|1115|1114.6|1115.6|1115|1115|1114.4|4715
1637679120000|2021-11-23 14:52:00|1115.2|1114.8|1115.4|1115.2|1115.6|1115.2|1115.2|1114.6|359
1637679130000|2021-11-23 14:52:10|1115.2|1115|1115.4|1115|1115.6|1115.2|1115|1114.8|1002
1637679140000|2021-11-23 14:52:20|1115.6|1115.2|1115.8|1115.4|1116|1115.6|1115.6|1115|2136
1637679150000|2021-11-23 14:52:30|1116|1115.6|1115.6|1115.4|1116|1115.6|1115.6|1115.4|144
1637679160000|2021-11-23 14:52:40|1115.4|1115.2|1115.8|1115.4|1115.8|1115.4|1115.4|1115.2|2162
1637679170000|2021-11-23 14:52:50|1116|1115.2|1115.4|1115.2|1116|1115.2|1115.4|1115.2|1597
1637679180000|2021-11-23 14:53:00|1115.6||1115.6||1115.8||1115.4||0
1637679190000|2021-11-23 14:53:10|1115.8|1115.4|1115.6|1115.2|1115.8|1115.6|1115.4|1115.2|1152
1637679200000|2021-11-23 14:53:20|1115.4|1115|1115|1114.6|1115.4|1115|1114.6|1114.4|3438
1637679210000|2021-11-23 14:53:30|1115.2|1114.8|1115.4|1114.8|1115.6|1115|1115.2|1114.8|450
1637679220000|2021-11-23 14:53:40|1115.6|1115|1115.2|1115|1115.6|1115.2|1115.2|1115|0
1637679230000|2021-11-23 14:53:50|1115.4|1114.8|1115.4|1115|1115.4|1115|1115|1114.6|161
1637679240000|2021-11-23 14:54:00|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|500
1637679250000|2021-11-23 14:54:10|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|5969
1637679260000|2021-11-23 14:54:20|1115.2|1114.8|1115.2|1114.8|1115.4|1115|1115|1114.6|0
1637679270000|2021-11-23 14:54:30|1115.4|1115|1115.6|1115.2|1115.6|1115.4|1115.4|1115|1901
1637679280000|2021-11-23 14:54:40|1115.8|1115.4|1116.2|1115.8|1116.4|1115.8|1115.8|1115.4|3559
1637679290000|2021-11-23 14:54:50|1116|1116|1116.6|1116.2|1116.6|1116.2|1116|1116|0
1637679300000|2021-11-23 14:55:00|1116.8|1116.4|1116.8|1116.4|1116.8|1116.6|1116.8|1116.4|2573
1637679310000|2021-11-23 14:55:10|1117|1116.6|1116.8|1116.4|1117|1116.8|1116.6|1116.2|1567
1637679320000|2021-11-23 14:55:20|1116.6|1116.2|1116.6|1116.4|1116.8|1116.4|1116.6|1116.2|280
1637679330000|2021-11-23 14:55:30|1116.8|1116.6|1115.6|1115.2|1117|1116.6|1115.6|1115.2|914
1637679340000|2021-11-23 14:55:40|1115.8|1115.4|1115.6|1115.4|1115.8|1115.4|1115.6|1115.2|603
1637679350000|2021-11-23 14:55:50|1115.8|1115.6|1116.2|1116|1116.4|1116|1115.8|1115.6|5563
1637679360000|2021-11-23 14:56:00|1116|1115.8|1116.2|1115.8|1116.4|1116|1116|1115.6|132
1637679370000|2021-11-23 14:56:10|1116.4|1116|1116.6|1116.2|1116.6|1116.4|1116.4|1116|4816
1637679380000|2021-11-23 14:56:20|1116.4|1116|1115.6|1115.2|1116.6|1116|1115.6|1115.2|2705
1637679390000|2021-11-23 14:56:30|1115.8|1115.4|1115.4|1115|1115.8|1115.6|1115.4|1115|1024
1637679400000|2021-11-23 14:56:40|1115.6|1115.2|1116|1115.6|1116|1115.6|1115.4|1115.2|0
1637679410000|2021-11-23 14:56:50||1115.8||1115.8||1115.8||1115.8|0
1637679420000|2021-11-23 14:57:00|1115.8|1115.6|1115.8|1115.2|1116.2|1115.8|1115.6|1115.2|19924
1637679430000|2021-11-23 14:57:10|1115.6|1115.4|1115.4|1115.2|1115.6|1115.4|1115.4|1115.2|792
1637679440000|2021-11-23 14:57:20|1115.6|1115|1115.6|1115.2|1115.6|1115.2|1115.2|1114.8|1912
1637679450000|2021-11-23 14:57:30|1115.8|1115.4|1116.2|1115.8|1116.4|1116|1115.8|1115.2|773
1637679460000|2021-11-23 14:57:40|1116.4|1116|1116.2|1115.8|1116.4|1116|1116|1115.8|1153
1637679470000|2021-11-23 14:57:50|1116|1115.6|1116.2|1115.8|1116.2|1116|1116|1115.6|344
1637679480000|2021-11-23 14:58:00|1116.4|1116|1115|1114.8|1116.6|1116.2|1115|1114.6|5060
1637679490000|2021-11-23 14:58:10|1114.8|1114.6|1114.8|1114.4|1115|1114.6|1114.4|1114.2|745
1637679500000|2021-11-23 14:58:20|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.2|1113.8|3143
1637679510000|2021-11-23 14:58:30|1114.8|1114.4|1115|1114.4|1115|1114.6|1114.6|1114.2|2154
1637679520000|2021-11-23 14:58:40|1115.2|1114.6|1115|1114.6|1115.4|1115|1115|1114.6|1297
1637679530000|2021-11-23 14:58:50|1114.8|1114.4|1114.6|1114.2|1115|1114.6|1114.6|1114.2|336
1637679540000|2021-11-23 14:59:00|1114.8|1114.4|1114.8|1114.6|1115|1114.8|1114.6|1114.4|1025
1637679550000|2021-11-23 14:59:10|1115|1114.8|1115|1114.8|1115|1114.8|1114.8|1114.6|0
1637679560000|2021-11-23 14:59:20|1114.8|1114.6|1114.6|1114.4|1115|1114.6|1114.6|1114.4|2262
1637679570000|2021-11-23 14:59:30|1114.8|1114.6|1114|1113.6|1115|1114.8|1113.8|1113.4|8022
1637679580000|2021-11-23 14:59:40|1114.2|1113.8|1114.2|1114|1114.6|1114.2|1114.2|1113.8|939
1637679590000|2021-11-23 14:59:50|1114.4|1113.8|1114.2|1113.8|1114.4|1114|1114|1113.6|367
1637679600000|2021-11-23 15:00:00|1114.4|1114|1114.8|1114.2|1115.2|1114.8|1114.2|1114|10412
1637679610000|2021-11-23 15:00:10|1114.6|1114|1114.6|1114.2|1114.8|1114.4|1114.2|1113.8|636
1637679620000|2021-11-23 15:00:20|1114.8|1114|1114.8|1114.2|1114.8|1114.4|1114.6|1114|1478
1637679630000|2021-11-23 15:00:30|1114.6|1114.4|1113.8|1113.6|1114.8|1114.6|1113.8|1113.4|500
1637679640000|2021-11-23 15:00:40|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.4|1113|500
1637679650000|2021-11-23 15:00:50|1113.4|1113|1113.6|1113.2|1113.8|1113.4|1113.2|1112.8|2005
1637679660000|2021-11-23 15:01:00|1113.4|1113|1112.6|1112.2|1113.6|1113.2|1112.6|1112.2|4879
1637679670000|2021-11-23 15:01:10|1112.4|1112|1112.6|1112.2|1112.6|1112.4|1112.4|1112|0
1637679680000|2021-11-23 15:01:20|1112.4|1112|1112|1111.6|1112.4|1112|1111.8|1111.4|7128
1637679690000|2021-11-23 15:01:30|1111.8|1111.8|1112.4|1112.2|1112.4|1112.2|1111.8|1111.8|2063
1637679700000|2021-11-23 15:01:40|1112.6|1112.4|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|874
1637679710000|2021-11-23 15:01:50|1112.4|1112.4|1112.8|1112.6|1113|1112.8|1112.4|1112.4|3944
1637679720000|2021-11-23 15:02:00|1113|1112.8|1113|1112.6|1113.4|1113|1112.8|1112.6|3437
1637679730000|2021-11-23 15:02:10|1112.8|1112.4|1112.6|1112.2|1113|1112.4|1112.4|1112|500
1637679740000|2021-11-23 15:02:20|1112.4|1112|1111.6|1111.2|1112.6|1112|1111.6|1111.2|3203
1637679750000|2021-11-23 15:02:30|1111.4|1111.4|1111.8|1111.4|1112|1111.8|1111.4|1111.2|868
1637679760000|2021-11-23 15:02:40|1112|1111.6|1111.8|1111.4|1112.2|1112|1111.8|1111.4|16
1637679770000|2021-11-23 15:02:50|1112|1111.6|1112.2|1111.6|1112.2|1112|1112|1111.4|1866
1637679780000|2021-11-23 15:03:00|1112|1111.8|1113|1112.6|1113|1112.6|1112|1111.6|4634
1637679790000|2021-11-23 15:03:10|1113.2|1112.8|1113.4|1113|1114|1113.6|1113|1112.8|17132
1637679800000|2021-11-23 15:03:20|1113.2|1112.8|1113.6|1113.4|1113.8|1113.4|1113|1112.6|1188
1637679810000|2021-11-23 15:03:30|1113.8|1113.2|1113.8|1113.4|1114|1113.4|1113.8|1113.2|536
1637679820000|2021-11-23 15:03:40|1113.6|1113.2|1113|1112.6|1113.8|1113.2|1113|1112.6|500
1637679830000|2021-11-23 15:03:50|1113.2|1112.8|1113.2|1113|1113.4|1113|1113|1112.8|0
1637679840000|2021-11-23 15:04:00|1113|1112.8|1113.4|1113|1113.4|1113|1112.8|1112.6|3510
1637679850000|2021-11-23 15:04:10|1113.6|1113.2|1114.8|1114.2|1114.8|1114.2|1113.6|1113.2|2530
1637679860000|2021-11-23 15:04:20|1114.6|1114.4|1114.8|1114.4|1115|1114.6|1114.4|1113.8|11360
1637679870000|2021-11-23 15:04:30|1114.6|1114.2|1114.4|1114|1114.6|1114.4|1114.4|1114|1056
1637679880000|2021-11-23 15:04:40|1114.2|1113.8|1114.2|1113.8|1114.4|1114|1114|1113.6|5207
1637679890000|2021-11-23 15:04:50|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.2|1113.8|2695
1637679900000|2021-11-23 15:05:00|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.2|1114|2013
1637679910000|2021-11-23 15:05:10|1114.8|1114.4|1114.4|1114|1114.8|1114.4|1114.4|1114|2247
1637679920000|2021-11-23 15:05:20|1114.2|1114.2|1114.6|1114.2|1114.6|1114.2|1114.2|1114.2|0
1637679930000|2021-11-23 15:05:30|1114.8|1114.4|1115.2|1114.8|1115.4|1115|1114.6|1114.2|4427
1637679940000|2021-11-23 15:05:40|1115.4|1115|1115.2|1114.8|1115.4|1115|1115|1114.6|346
1637679950000|2021-11-23 15:05:50|1115|1115|1115.4|1115|1115.4|1115|1115|1114.8|2406
1637679960000|2021-11-23 15:06:00|1115.2||1115.4||1115.6||1115.2||0
1637679970000|2021-11-23 15:06:10|1115.2|1114.8|1115|1114.8|1115.2|1114.8|1114.8|1114.4|3295
1637679980000|2021-11-23 15:06:20|1115.2|1114.6|1115.4|1115|1115.4|1115|1114.6|1114.2|4874
1637679990000|2021-11-23 15:06:30|1115.2|1114.8|1115.6|1115|1115.6|1115.2|1115.2|1114.8|3626
1637680000000|2021-11-23 15:06:40|1115.4|1114.8|1114.4|1114|1115.4|1114.8|1114.2|1114|2135
1637680010000|2021-11-23 15:06:50|1114.6|1114.2|1114.2|1113.8|1114.6|1114.4|1114|1113.6|6156
1637680020000|2021-11-23 15:07:00|1114|1113.6|1115.2|1114.8|1115.2|1114.8|1114|1113.6|3925
1637680030000|2021-11-23 15:07:10|1115|1114.6|1114.6|1114.4|1115.2|1114.8|1114.6|1114|2773
1637680040000|2021-11-23 15:07:20|1114.8|1114.2|1114.6|1114|1114.8|1114.4|1114.2|1113.6|463
1637680050000|2021-11-23 15:07:30|1114.4|1113.8|1114.6|1114.2|1114.6|1114.2|1113.8|1113.6|12687
1637680060000|2021-11-23 15:07:40|1114.4|1114|1113.8|1113.4|1114.4|1114|1113.8|1113.4|1176
1637680070000|2021-11-23 15:07:50|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.4|1113.2|0
1637680080000|2021-11-23 15:08:00|1114|1113.6|1114.6|1114.2|1114.8|1114.4|1113.8|1113.4|4837
1637680090000|2021-11-23 15:08:10|1114.4|1114.4|1114|1113.6|1114.6|1114.4|1114|1113.6|13445
1637680100000|2021-11-23 15:08:20|1113.8|1113.4|1113.2|1112.8|1113.8|1113.6|1113|1112.6|3857
1637680110000|2021-11-23 15:08:30|1113|1112.6|1112.4|1112|1113|1112.6|1112.4|1112|526
1637680120000|2021-11-23 15:08:40|1112.6|1112.2|1113.2|1112.8|1113.2|1112.8|1112.6|1112|10453
1637680130000|2021-11-23 15:08:50|1113.4|1113|1113.4|1113|1113.8|1113.4|1113.2|1112.8|2266
1637680140000|2021-11-23 15:09:00|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.2|1112.8|5614
1637680150000|2021-11-23 15:09:10|1113.6|1113.2|1114.2|1113.8|1114.4|1114|1113.6|1113.2|2402
1637680160000|2021-11-23 15:09:20|1114.4|1114|1114.6|1114|1114.6|1114.2|1114.2|1113.8|0
1637680170000|2021-11-23 15:09:30|1114.4|1114.2|1114.4|1114|1114.6|1114.2|1114.2|1113.8|668
1637680180000|2021-11-23 15:09:40|1114.2|1114.2|1114.4|1114|1114.6|1114.2|1114|1113.6|1193
1637680190000|2021-11-23 15:09:50|1114.2|1113.8|1114.6|1114.4|1114.6|1114.4|1114.2|1113.8|1012
1637680200000|2021-11-23 15:10:00|1114.8|1114.2|1115.4|1114.8|1115.6|1115.2|1114.8|1114.2|3470
1637680210000|2021-11-23 15:10:10|1115.2|1115|1115.4|1115|1115.8|1115.2|1115.2|1115|0
1637680220000|2021-11-23 15:10:20|1115.2|1114.8|1115.6|1115.4|1115.8|1115.4|1115|1114.8|721
1637680230000|2021-11-23 15:10:30|1115.8|1115.2|1115.6|1115.2|1115.8|1115.2|1115.4|1115.2|32
1637680240000|2021-11-23 15:10:40|1115.4|1115.4|1116|1115.6|1116|1115.8|1115.4|1115.4|1735
1637680250000|2021-11-23 15:10:50|1115.8|1115.4|1115.2|1114.8|1115.8|1115.6|1115.2|1114.8|12261
1637680260000|2021-11-23 15:11:00|1115.4|1115|1115.4|1115|1115.6|1115.2|1115.4|1114.8|491
1637680270000|2021-11-23 15:11:10|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115|0
1637680280000|2021-11-23 15:11:20|1115.4|1115|1115.2|1114.8|1115.6|1115|1115|1114.8|515
1637680290000|2021-11-23 15:11:30|1115|1114.6|1114|1113.6|1115.2|1114.6|1113.8|1113.4|9497
1637680300000|2021-11-23 15:11:40|1114.2|1113.4|1114|1113.6|1114.2|1113.8|1113.8|1113.2|1004
1637680310000|2021-11-23 15:11:50|1114.2|1113.8|1113.8|1113.4|1114.2|1113.8|1113.6|1113.2|829
1637680320000|2021-11-23 15:12:00|1113.6|1113.6|1114.4|1113.8|1114.4|1114.2|1113.6|1113.4|13208
1637680330000|2021-11-23 15:12:10|1114.2|1113.6|1114.2|1113.6|1114.2|1113.8|1113.8|1113.4|500
1637680340000|2021-11-23 15:12:20|1114|1113.4|1114.8|1114.4|1114.8|1114.4|1113.8|1113.4|4403
1637680350000|2021-11-23 15:12:30|1115|1114.6|1115|1114.4|1115.2|1114.8|1114.8|1114.4|106
1637680360000|2021-11-23 15:12:40|1115.2|1114.6|1115.4|1114.8|1115.4|1115|1115|1114.6|853
1637680370000|2021-11-23 15:12:50|1115.2|1115|1115|1114.6|1115.2|1115.2|1115|1114.6|0
1637680380000|2021-11-23 15:13:00|1115.2|1114.8|1114.6|1114.2|1115.2|1114.8|1114.6|1114.2|285
1637680390000|2021-11-23 15:13:10|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.2|1113.8|1370
1637680400000|2021-11-23 15:13:20|1114.6|1114.2|1114.2|1113.8|1114.8|1114.4|1114.2|1113.6|4038
1637680410000|2021-11-23 15:13:30|1114|1113.6|1114.6|1114.2|1114.6|1114.2|1113.6|1113.2|4265
1637680420000|2021-11-23 15:13:40|1114.4|1114|1114.4|1114.2|1114.8|1114.4|1114.2|1114|1574
1637680430000|2021-11-23 15:13:50|1114.6|1114|1114.2|1113.8|1114.6|1114.2|1113.8|1113.4|1814
1637680440000|2021-11-23 15:14:00|1114|1113.6|1114|1113.4|1114.2|1114|1113.8|1113.4|376
1637680450000|2021-11-23 15:14:10|1113.8|1113.6|1113.8|1113.4|1114|1113.6|1113.6|1113.2|4170
1637680460000|2021-11-23 15:14:20|1114|1113.6|1114|1113.6|1114|1113.8|1113.8|1113.4|11207
1637680470000|2021-11-23 15:14:30|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1113.6|1113.2|7771
1637680480000|2021-11-23 15:14:40|1113.8|1113.4|1114.2|1113.8|1114.2|1113.8|1113.8|1113.4|1211
1637680490000|2021-11-23 15:14:50|1114.4|1114|1114.2|1113.8|1114.6|1114.2|1114.2|1113.8|3693
1637680500000|2021-11-23 15:15:00|1114.4|1114|1114.6|1114.2|1114.8|1114.4|1114.2|1114|52
1637680510000|2021-11-23 15:15:10|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.4|2329
1637680520000|2021-11-23 15:15:20|1114.6|1114.2|1115.2|1114.6|1115.4|1115|1114.6|1114.2|3784
1637680530000|2021-11-23 15:15:30|1115|1114.4|1115|1114.6|1115|1114.8|1114.8|1114.2|1367
1637680540000|2021-11-23 15:15:40|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1637680550000|2021-11-23 15:15:50|1115.2|1115.2|1115.4|1115|1115.8|1115.4|1115.2|1115|3388
1637680560000|2021-11-23 15:16:00|1115.6|1115.2|1115.4|1115.2|1115.6|1115.2|1115.2|1115|18
1637680570000|2021-11-23 15:16:10|1115.6|1115.4|1115.8|1115.4|1116|1115.8|1115.4|1115|15055
1637680580000|2021-11-23 15:16:20|1116|1115.6|1116.2|1115.8|1116.2|1116|1116|1115.6|7211
1637680590000|2021-11-23 15:16:30|1116|1115.6|1115|1114.8|1116|1115.8|1115|1114.8|22594
1637680600000|2021-11-23 15:16:40|1115.2|1115|1116|1115.6|1116|1115.8|1115.2|1114.8|8639
1637680610000|2021-11-23 15:16:50|1116.2|1115.8|1115.8|1115.6|1116.2|1115.8|1115.8|1115.6|832
1637680620000|2021-11-23 15:17:00|1116|1115.8|1116|1115.6|1116|1115.8|1115.8|1115.6|660
1637680630000|2021-11-23 15:17:10|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.8|0
1637680640000|2021-11-23 15:17:20|1116|1115.6|1115.6|1115|1116|1115.6|1115.4|1115|1711
1637680650000|2021-11-23 15:17:30|1115.4|1115.2|1115.4|1115|1115.8|1115.4|1115.4|1115|0
1637680660000|2021-11-23 15:17:40|1115.6|1114.8|1115.4|1114.8|1115.8|1115.4|1115.4|1114.8|2067
1637680670000|2021-11-23 15:17:50|1115.2|1115|1115.4|1115|1115.6|1115.2|1115.2|1115|0
1637680680000|2021-11-23 15:18:00|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.4|1115.2|1910
1637680690000|2021-11-23 15:18:10|1115.4|1115.2|1116.2|1115.6|1116.4|1116|1115.4|1115.2|11218
1637680700000|2021-11-23 15:18:20|1116|1115.4|1115.8|1115.4|1116|1115.6|1115.8|1115.4|1581
1637680710000|2021-11-23 15:18:30|1116|1115.6|1116|1115.6|1116|1115.8|1115.8|1115.6|662
1637680720000|2021-11-23 15:18:40|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|500
1637680730000|2021-11-23 15:18:50|1116.4|1116|1116|1115.8|1116.4|1116|1115.8|1115.6|4832
1637680740000|2021-11-23 15:19:00|1116.2|1116|1116|1115.6|1116.2|1116|1115.8|1115.6|1874
1637680750000|2021-11-23 15:19:10|1116.2|1115.4|1116.6|1116.2|1116.6|1116.4|1116.2|1115.4|1344
1637680760000|2021-11-23 15:19:20|1116.4|1116|1116|1115.6|1116.4|1116.2|1116|1115.6|1592
1637680770000|2021-11-23 15:19:30|1115.8|1115.8|1116.2|1115.8|1116.2|1115.8|1115.8|1115.6|0
1637680780000|2021-11-23 15:19:40|1116|1116|1116.2|1115.8|1116.2|1116|1115.8|1115.4|1988
1637680790000|2021-11-23 15:19:50|1116|1115.6|1116.2|1115.6|1116.2|1115.6|1116|1115.6|0
1637680800000|2021-11-23 15:20:00|1116.4|1115.8|1116.4|1116|1116.6|1116.4|1116.2|1115.8|2394
1637680810000|2021-11-23 15:20:10|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1116|736
1637680820000|2021-11-23 15:20:20|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.2|1116|3000
1637680830000|2021-11-23 15:20:30|1116.4|1116|1116.6|1116.2|1116.8|1116.4|1116.4|1116|2469
1637680840000|2021-11-23 15:20:40|1116.8|1116.4|1116.6|1116|1116.8|1116.6|1116.6|1116|85
1637680850000|2021-11-23 15:20:50|1116.4|1115.8|1116.2|1115.6|1116.4|1115.8|1115.6|1115.4|4356
1637680860000|2021-11-23 15:21:00|1116|1115.8|1116.6|1116.2|1116.6|1116.4|1115.8|1115.6|2526
1637680870000|2021-11-23 15:21:10|1116.8|1116.4|1116.8|1116.4|1116.8|1116.6|1116.4|1116|3643
1637680880000|2021-11-23 15:21:20|1117|1116.6|1117|1116.8|1117|1116.8|1116.6|1116.4|2433
1637680890000|2021-11-23 15:21:30|1117.2|1117|1117.2|1116.8|1117.6|1117.2|1117.2|1116.6|5919
1637680900000|2021-11-23 15:21:40|1117|1117|1117.4|1117|1117.4|1117.2|1117|1117|503
1637680910000|2021-11-23 15:21:50|1117.6|1117.2|1117.2|1117|1117.8|1117.4|1117.2|1116.8|4243
1637680920000|2021-11-23 15:22:00|1117.4|1117.2|1117.4|1117.2|1117.6|1117.2|1117.2|1117|2419
1637680930000|2021-11-23 15:22:10|1117.6|1117.4|1117|1116.6|1117.8|1117.4|1117|1116.6|2156
1637680940000|2021-11-23 15:22:20|1116.8|1116.4|1116.8|1116.4|1116.8|1116.6|1116.6|1116|2312
1637680950000|2021-11-23 15:22:30|1117|1116.6|1116.4|1116|1117|1116.8|1116.2|1115.8|15144
1637680960000|2021-11-23 15:22:40|1116.6|1116.2|1116.4|1116.2|1116.8|1116.4|1116.4|1116.2|7530
1637680970000|2021-11-23 15:22:50|1116.6|1116|1116.2|1115.8|1116.6|1116.2|1116.2|1115.8|4295
1637680980000|2021-11-23 15:23:00|1116|1116|1116.2|1115.8|1116.4|1116|1116|1115.8|3924
1637680990000|2021-11-23 15:23:10|1116|1115.6|1116.6|1116.2|1116.6|1116.2|1115.8|1115.6|3145
1637681000000|2021-11-23 15:23:20|1116.4|1116.4|1117|1116.6|1117|1116.6|1116.4|1116.2|1003
1637681010000|2021-11-23 15:23:30|1116.8|1116.4|1117|1116.6|1117|1116.8|1116.6|1116.2|796
1637681020000|2021-11-23 15:23:40|1116.8|1116.4|1116.6|1116.2|1116.8|1116.6|1116.6|1116.2|1297
1637681030000|2021-11-23 15:23:50|1116.4|1116.4|1116.2|1115.8|1116.6|1116.4|1116.2|1115.8|1469
1637681040000|2021-11-23 15:24:00|1116|1116|1116|1115.6|1116.2|1116|1115.8|1115.6|1755
1637681050000|2021-11-23 15:24:10|1115.8|1115.4|1115.4|1115|1115.8|1115.4|1115.2|1115|1457
1637681060000|2021-11-23 15:24:20|1115.6|1115.2|1116|1115.8|1116|1115.8|1115.4|1115.2|1504
1637681070000|2021-11-23 15:24:30|1116.2|1115.6|1116.4|1116|1116.6|1116.2|1116.2|1115.6|1960
1637681080000|2021-11-23 15:24:40|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.2|1115.8|4825
1637681090000|2021-11-23 15:24:50|1116.4|1116.4|1116.6|1116.2|1116.6|1116.4|1116.2|1116|1188
1637681100000|2021-11-23 15:25:00|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|1347
1637681110000|2021-11-23 15:25:10|1116.4|1116|1116.6|1116.2|1116.8|1116.4|1116.2|1116|4660
1637681120000|2021-11-23 15:25:20|1116.8|1116.4|1117.2|1116.8|1117.6|1117.2|1116.8|1116.4|3330
1637681130000|2021-11-23 15:25:30|1116.8|1116.6|1117.2|1116.8|1117.2|1117|1116.8|1116.6|4298
1637681140000|2021-11-23 15:25:40|1117|1117|1117.2|1117|1117.2|1117|1117|1117|0
1637681150000|2021-11-23 15:25:50|1117.4|1117.2|1118|1117.6|1118|1117.6|1117.4|1117|4402
1637681160000|2021-11-23 15:26:00|1117.8|1117.4|1117.8|1117.4|1118|1117.8|1117.8|1117.4|6880
1637681170000|2021-11-23 15:26:10|1117.6|1117.2|1117|1116.6|1117.6|1117.2|1117|1116.6|4461
1637681180000|2021-11-23 15:26:20|1116.8|1116.8|1116.8|1116.4|1117.2|1116.8|1116.6|1116.2|1346
1637681190000|2021-11-23 15:26:30|1116.6|1116.2|1116.2|1115.8|1116.8|1116.2|1115.8|1115.6|8346
1637681200000|2021-11-23 15:26:40|1116.4|1116|1116|1115.6|1116.4|1116.2|1115.8|1115.4|8219
1637681210000|2021-11-23 15:26:50|1116.2|1115.8|1115.4|1115.2|1116.4|1116|1115.4|1115.2|4112
1637681220000|2021-11-23 15:27:00|1115.6|1115.4|1115.8|1115.4|1116|1115.6|1115.6|1115.2|1630
1637681230000|2021-11-23 15:27:10|1115.6|1115.2|1115.2|1115|1115.8|1115.4|1115.2|1115|5301
1637681240000|2021-11-23 15:27:20|1115.4|1114.8|1115.4|1115|1115.6|1115.2|1115|1114.8|4732
1637681250000|2021-11-23 15:27:30|1115.6|1115.2|1115.8|1115.4|1115.8|1115.6|1115.4|1115.2|4201
1637681260000|2021-11-23 15:27:40|1115.6|1115.6|1116.2|1115.8|1116.2|1116|1115.6|1115.6|1360
1637681270000|2021-11-23 15:27:50|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|381
1637681280000|2021-11-23 15:28:00|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1115.8|1115.4|1323
1637681290000|2021-11-23 15:28:10|1115.8|1115.4|1115.4|1114.8|1116|1115.6|1115.2|1114.8|7682
1637681300000|2021-11-23 15:28:20|1115.2|1114.6|1114.8|1114.4|1115.2|1114.6|1114.6|1114.4|465
1637681310000|2021-11-23 15:28:30|1114.6|1114.2|1114.4|1114.2|1114.6|1114.4|1114.4|1114|2665
1637681320000|2021-11-23 15:28:40|1114.2|1114|1114.8|1114.4|1114.8|1114.4|1114.2|1113.8|3009
1637681330000|2021-11-23 15:28:50|1114.6|1114.6|1114.8|1114.4|1114.8|1114.6|1114.2|1113.8|3344
1637681340000|2021-11-23 15:29:00|1115|1114.6|1115|1114.6|1115.2|1114.8|1114.8|1114.4|2435
1637681350000|2021-11-23 15:29:10|1115.2|1114.8|1115.4|1115.2|1115.4|1115.2|1115.2|1114.6|441
1637681360000|2021-11-23 15:29:20||1115||1115||1115||1115|0
1637681370000|2021-11-23 15:29:30|1115.6|1115.2|1116|1115.6|1116|1115.6|1115.6|1115.2|2652
1637681380000|2021-11-23 15:29:40|1116.2|1115.8|1116.2|1115.8|1116.4|1116|1116.2|1115.6|741
1637681390000|2021-11-23 15:29:50|1116.4|1115.6|1116.4|1116|1116.4|1116|1116.4|1115.6|0
1637681400000|2021-11-23 15:30:00|1116.2|1115.8|1115.2|1114.8|1116.2|1115.8|1115|1114.6|3651
1637681410000|2021-11-23 15:30:10|1115|1114.6|1116|1115.6|1116|1115.6|1114.8|1114.6|1899
1637681420000|2021-11-23 15:30:20|1116.2|1115.8|1115.8|1115.4|1116.2|1115.8|1115.8|1115.4|344
1637681430000|2021-11-23 15:30:30|1115.6|1115.6|1115|1114.6|1115.6|1115.6|1114.8|1114.4|2303
1637681440000|2021-11-23 15:30:40|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.2|1114|4263
1637681450000|2021-11-23 15:30:50|1114.8|1114.4|1114.4|1114|1114.8|1114.6|1114.2|1113.8|2441
1637681460000|2021-11-23 15:31:00|1114.6|1114.2|1115|1114.6|1115|1114.8|1114.6|1114.2|2571
1637681470000|2021-11-23 15:31:10|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|474
1637681480000|2021-11-23 15:31:20|1115.2|1115.2|1115.4|1115.2|1115.6|1115.2|1115.2|1115.2|1626
1637681490000|2021-11-23 15:31:30|1115.6|1115|1115|1114.8|1115.6|1115|1115|1114.8|1446
1637681500000|2021-11-23 15:31:40|1114.8|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|511
1637681510000|2021-11-23 15:31:50|1114.6|1114.2|1115|1114.6|1115|1114.6|1114.4|1114|128
1637681520000|2021-11-23 15:32:00|1114.8|1114.8|1115|1114.6|1115.4|1115|1114.8|1114.4|9605
1637681530000|2021-11-23 15:32:10|1114.8|1114.4|1114.6|1114.2|1115|1114.4|1114.4|1114|914
1637681540000|2021-11-23 15:32:20|1114.4|1114.4|1114.4|1114.2|1114.6|1114.4|1114.4|1114|1911
1637681550000|2021-11-23 15:32:30|1114.2|1114|1114.4|1114.2|1114.4|1114.2|1114.2|1113.8|727
1637681560000|2021-11-23 15:32:40|1114.2|1114|1114.4|1114|1114.4|1114.2|1114|1113.8|805
1637681570000|2021-11-23 15:32:50|1114.2|1114.2|1114.4|1114|1114.6|1114.4|1114.2|1114|785
1637681580000|2021-11-23 15:33:00|1114.2|1114.2|1114.4|1114|1114.6|1114.2|1114.2|1113.8|600
1637681590000|2021-11-23 15:33:10|1114.6|1114.2|1114.8|1114.4|1115|1114.6|1114.4|1114.2|1219
1637681600000|2021-11-23 15:33:20|1114.6|1114.2|1114.8|1114.4|1115|1114.6|1114.6|1114.2|981
1637681610000|2021-11-23 15:33:30|1114.6|1114.2|1114.4|1114|1114.8|1114.4|1114.4|1114|715
1637681620000|2021-11-23 15:33:40|1114.2|1114.2|1114.4|1114|1114.6|1114.2|1114|1113.8|845
1637681630000|2021-11-23 15:33:50|1114.2|1113.8|1114.2|1114|1114.4|1114|1114.2|1113.8|523
1637681640000|2021-11-23 15:34:00|1114.4|1114.2|1114|1113.8|1114.4|1114.2|1113.6|1113.4|20666
1637681650000|2021-11-23 15:34:10|1114.2|1113.6|1114|1113.6|1114.2|1113.8|1113.8|1113.6|1783
1637681660000|2021-11-23 15:34:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.4|1113|986
1637681670000|2021-11-23 15:34:30|1113.6|1113.2|1113.2|1112.8|1113.6|1113.2|1113|1112.6|3720
1637681680000|2021-11-23 15:34:40|1113|1112.6|1113|1112.8|1113.2|1112.8|1112.6|1112.4|2832
1637681690000|2021-11-23 15:34:50|1113.2|1112.6|1113.6|1113.2|1113.6|1113.2|1113.2|1112.6|5776
1637681700000|2021-11-23 15:35:00|1113.8|1113.4|1113|1112.4|1113.8|1113.4|1113|1112.4|5995
1637681710000|2021-11-23 15:35:10|1112.8|1112.6|1113|1112.6|1113.2|1112.8|1112.8|1112.6|0
1637681720000|2021-11-23 15:35:20|1113.2|1112.8|1113.2|1113|1113.2|1113|1113|1112.6|500
1637681740000|2021-11-23 15:35:40|1113|1112.8|1113.2|1112.8|1113.4|1113|1113|1112.8|8429
1637681750000|2021-11-23 15:35:50||1113||1113||1113||1112.8|0
1637681760000|2021-11-23 15:36:00|1113|1112.8|1112.8|1112.6|1113.2|1112.8|1112.8|1112.4|1772
1637681770000|2021-11-23 15:36:10|1113|1112.8|1113.4|1113|1113.4|1113.2|1113|1112.6|6411
1637681780000|2021-11-23 15:36:20|1113.2|1112.8|1113.2|1112.8|1113.4|1113|1113.2|1112.8|500
1637681790000|2021-11-23 15:36:30|1113|1112.6|1113|1112.8|1113|1112.8|1112.8|1112.4|1621
1637681800000|2021-11-23 15:36:40|1112.8|1112.6|1112.6|1112.2|1112.8|1112.6|1112.4|1112|5243
1637681820000|2021-11-23 15:37:00|1112.4|1112|1112.2|1112|1112.4|1112|1112|1111.8|1745
1637681830000|2021-11-23 15:37:10|1112.4|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112.2|1257
1637681840000|2021-11-23 15:37:20|1112.2|1112|1112.4|1112|1112.4|1112.2|1112.2|1112|442
1637681850000|2021-11-23 15:37:30|1112|1111.8|1112|1111.6|1112|1111.8|1111.8|1111.6|2911
1637681860000|2021-11-23 15:37:40|1112.2|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.6|458
1637681870000|2021-11-23 15:37:50|1112.4|1112|1112.2|1112|1112.4|1112.2|1112|1111.8|181
1637681880000|2021-11-23 15:38:00|1112.4|1111.8|1112.2|1111.8|1112.4|1112|1112|1111.8|812
1637681890000|2021-11-23 15:38:10|1112|1111.6|1111.2|1110.8|1112|1111.6|1111|1110.8|4726
1637681900000|2021-11-23 15:38:20|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|500
1637681910000|2021-11-23 15:38:30|1111.8|1111.4|1111.2|1110.8|1111.8|1111.4|1111|1110.8|11
1637681920000|2021-11-23 15:38:40|1111|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|0
1637681930000|2021-11-23 15:38:50|1111.4||1111||1111.4||1111||0
1637681940000|2021-11-23 15:39:00|1111.2|1110.6|1110.8|1110.4|1111.2|1110.6|1110.8|1110.4|193
1637681950000|2021-11-23 15:39:10|1110.6|1110.2|1110.4|1110|1110.6|1110.4|1110.4|1110|710
1637681960000|2021-11-23 15:39:20|1110.6|1110.2|1110.6|1110.2|1111|1110.8|1110.4|1110.2|9068
1637681970000|2021-11-23 15:39:30|1110.4|1110|1110.6|1110.2|1110.6|1110.4|1110.2|1109.8|900
1637681980000|2021-11-23 15:39:40|1110.4|1110.4|1110.4|1110.2|1110.6|1110.4|1110.4|1110.2|1083
1637681990000|2021-11-23 15:39:50|1110.6||1110.4||1110.6||1110.4||0
1637682000000|2021-11-23 15:40:00|1110.6|1110|1110|1109.8|1110.6|1110|1110|1109.8|17768
1637682010000|2021-11-23 15:40:10|1110.2|1110|1110.8|1110.4|1111|1110.6|1110.2|1109.8|926
1637682020000|2021-11-23 15:40:20|1110.6|1110.2|1110.4|1110.2|1110.6|1110.4|1110.4|1110|1720
1637682030000|2021-11-23 15:40:30|1110.6|1110|1110.4|1110|1110.6|1110.2|1110.2|1109.8|441
1637682040000|2021-11-23 15:40:40|1110.2|1110.2|1111|1110.8|1111|1110.8|1109.8|1109.6|25635
1637682050000|2021-11-23 15:40:50|1111.2|1111|1111.6|1111.2|1111.8|1111.4|1111|1110.8|5045
1637682060000|2021-11-23 15:41:00|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|0
1637682070000|2021-11-23 15:41:10|1111.4|1111|1111.8|1111.4|1111.8|1111.4|1111.2|1111|2175
1637682080000|2021-11-23 15:41:20|1112|1111.6|1112.2|1112|1112.4|1112|1111.6|1111.4|2597
1637682090000|2021-11-23 15:41:30|1112.4|1111.8|1112.8|1112.6|1112.8|1112.6|1112.2|1111.8|1526
1637682100000|2021-11-23 15:41:40|1112.6|1112.4|1112|1111.6|1112.8|1112.6|1111.8|1111.6|2350
1637682110000|2021-11-23 15:41:50|1112.2|1111.8|1112.8|1112.4|1112.8|1112.4|1112.2|1111.8|997
1637682120000|2021-11-23 15:42:00|1112.6|1112.6|1112.6|1112.4|1113|1112.6|1112.4|1112.2|4309
1637682130000|2021-11-23 15:42:10|1112.8|1112.6|1113|1112.4|1113.2|1113|1112.8|1112.4|1822
1637682140000|2021-11-23 15:42:20|1112.8|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.4|0
1637682150000|2021-11-23 15:42:30|1113|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|1040
1637682160000|2021-11-23 15:42:40|1112.8|1112.2|1113|1112.4|1113|1112.6|1112.4|1112.2|11192
1637682170000|2021-11-23 15:42:50|1112.8|1112.6|1113|1112.8|1113.2|1112.8|1112.8|1112.4|0
1637682180000|2021-11-23 15:43:00|1112.8|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.6|0
1637682190000|2021-11-23 15:43:10|1112.6|1112.4|1112.8|1112.4|1113|1112.6|1112.4|1112.2|3121
1637682200000|2021-11-23 15:43:20|1113|1112.2|1112.4|1111.8|1113|1112.2|1112.2|1111.8|4138
1637682210000|2021-11-23 15:43:30|1112.2|1112|1112.2|1112|1112.4|1112.2|1112.2|1111.8|336
1637682220000|2021-11-23 15:43:40|1112|1111.8|1112|1111.6|1112|1111.8|1111.8|1111.6|1169
1637682230000|2021-11-23 15:43:50|1111.8|1111.8|1112|1111.6|1112.2|1111.8|1111.4|1111.2|15283
1637682240000|2021-11-23 15:44:00|1111.8|1111.8|1112|1111.8|1112.2|1111.8|1111.8|1111.6|9387
1637682250000|2021-11-23 15:44:10|1112.2||1112||1112.2||1112||345
1637682260000|2021-11-23 15:44:20|1111.8|1111.6|1111.8|1111.6|1112|1111.8|1111.8|1111.6|923
1637682270000|2021-11-23 15:44:30|1111.6|1111.4|1111.4|1111|1111.6|1111.4|1111|1110.6|8891
1637682280000|2021-11-23 15:44:40|1111.2|1110.8|1111|1110.8|1111.2|1111|1110.8|1110.4|19452
1637682290000|2021-11-23 15:44:50|1110.8|1110.6|1110.6|1110.2|1110.8|1110.6|1110.2|1110|1975
1637682300000|2021-11-23 15:45:00|1110.4|1110|1110.4|1110|1110.6|1110|1110.4|1110|1272
1637682310000|2021-11-23 15:45:10|1110.2|1109.8|1110.6|1110.2|1110.6|1110.4|1110.2|1109.8|4913
1637682320000|2021-11-23 15:45:20|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.6|1110.4|4120
1637682330000|2021-11-23 15:45:30|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|0
1637682340000|2021-11-23 15:45:40|1111.2|1110.8|1110.2|1109.6|1111.2|1111|1109.8|1109.6|24984
1637682350000|2021-11-23 15:45:50|1110|1109.4|1109.2|1108.8|1110|1109.4|1109.2|1108.8|3565
1637682360000|2021-11-23 15:46:00|1109.4|1109|1110.2|1109.6|1110.2|1109.8|1109.4|1109|7779
1637682370000|2021-11-23 15:46:10|1110|1109.8|1110.6|1110.2|1110.6|1110.4|1109.8|1109.8|2136
1637682380000|2021-11-23 15:46:20|1110.8|1110.4|1110.6|1110.2|1110.8|1110.6|1110.6|1110.2|5000
1637682390000|2021-11-23 15:46:30|1110.4|1110|1110|1109.4|1110.4|1110|1109.8|1109.4|3673
1637682400000|2021-11-23 15:46:40|1109.8|1109.6|1109.6|1109.4|1109.8|1109.6|1109.6|1109.2|500
1637682410000|2021-11-23 15:46:50|1109.4|1109.2|1109.4|1109.2|1109.6|1109.4|1109.4|1109.2|1153
1637682420000|2021-11-23 15:47:00|1109.6|1109.4|1109.2|1109|1109.8|1109.4|1109.2|1108.8|5438
1637682430000|2021-11-23 15:47:10|1109.4||1109.2||1109.4||1109.2||972
1637682440000|2021-11-23 15:47:20|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|1109.2|1108.8|3084
1637682450000|2021-11-23 15:47:30|1109.6|1109.4|1109.8|1109.6|1109.8|1109.6|1109.6|1109.2|805
1637682460000|2021-11-23 15:47:40|1109.6|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|898
1637682470000|2021-11-23 15:47:50|1110|1109.6|1110.8|1110.4|1111|1110.4|1110|1109.6|12902
1637682480000|2021-11-23 15:48:00|1111||1110.8||1111||1110.6||0
1637682490000|2021-11-23 15:48:10|1110.6|1110.2|1111|1110.8|1111|1110.8|1110.4|1110|8788
1637682500000|2021-11-23 15:48:20|1111.2|1110.6|1111|1110.6|1111.2|1110.8|1110.8|1110.4|850
1637682510000|2021-11-23 15:48:30|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1110.8|1110.4|4348
1637682520000|2021-11-23 15:48:40|1111.4|1111|1111|1110.8|1111.4|1111|1111|1110.8|1057
1637682540000|2021-11-23 15:49:00|1111.2|1111|1111.6|1111.4|1111.6|1111.4|1111.2|1110.8|2830
1637682550000|2021-11-23 15:49:10|1111.8|1111.2|1111.2|1111|1111.8|1111.2|1111.2|1111|4120
1637682560000|2021-11-23 15:49:20|1111.4|1111.2|1112|1111.6|1112|1111.8|1111.4|1111.2|3441
1637682570000|2021-11-23 15:49:30|1111.8|1111.8|1112|1111.8|1112|1111.8|1111.8|1111.4|164
1637682580000|2021-11-23 15:49:40|1111.8|1111.6|1112|1111.6|1112|1111.8|1111.8|1111.4|1265
1637682590000|2021-11-23 15:49:50|1112.2|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.6|1175
1637682600000|2021-11-23 15:50:00|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.6|1111.2|1334
1637682610000|2021-11-23 15:50:10|1112|1111.6|1111.4|1111.2|1112|1111.6|1111.4|1111|5214
1637682620000|2021-11-23 15:50:20|1111.6||1111.6||1111.6||1111.4||1218
1637682630000|2021-11-23 15:50:30|1111.8|1111.4|1111.8|1111.4|1111.8|1111.6|1111.4|1111.2|5688
1637682640000|2021-11-23 15:50:40|1111.6|1111.6|1111.8|1111.6|1112|1111.6|1111.6|1111.4|3171
1637682650000|2021-11-23 15:50:50|1112|1111.8|1112.2|1112|1112.2|1112|1112|1111.6|3990
1637682660000|2021-11-23 15:51:00|1112.4|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|0
1637682670000|2021-11-23 15:51:10|1112.2|1111.8|1112.4|1112|1112.6|1112.2|1112|1111.8|2025
1637682680000|2021-11-23 15:51:20|1112.2|1112.2|1112.4|1112|1112.6|1112.2|1112.2|1112|987
1637682690000|2021-11-23 15:51:30|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1111.8|1111.4|2941
1637682700000|2021-11-23 15:51:40|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|996
1637682710000|2021-11-23 15:51:50|1111.8|1111.4|1111.2|1110.8|1111.8|1111.4|1111.2|1110.8|6198
1637682720000|2021-11-23 15:52:00|1111.4|1111|1111.2|1110.6|1111.6|1111|1111|1110.6|973
1637682730000|2021-11-23 15:52:10|1111|1110.8|1110.8|1110.4|1111.2|1110.8|1110.6|1110.4|3584
1637682740000|2021-11-23 15:52:20|1111|1110.2|1111|1110.6|1111|1110.6|1111|1110.2|786
1637682750000|2021-11-23 15:52:30|1110.8|1110.8|1111.2|1110.8|1111.2|1110.8|1110.8|1110.4|1708
1637682760000|2021-11-23 15:52:40|1111|1110.6|1111|1110.6|1111|1110.8|1111|1110.6|1366
1637682770000|2021-11-23 15:52:50|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|836
1637682780000|2021-11-23 15:53:00|1110.6|1110.2|1110.4|1110.2|1110.8|1110.4|1110.2|1109.8|2522
1637682790000|2021-11-23 15:53:10|1110.6|1110.4|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|2378
1637682800000|2021-11-23 15:53:20|1110.4|1110|1110|1109.8|1110.4|1110|1110|1109.6|882
1637682810000|2021-11-23 15:53:30|1110.2|1110|1110.4|1110|1110.4|1110|1110|1109.8|2669
1637682820000|2021-11-23 15:53:40|1110.2|1110.2|1110.6|1110.4|1110.6|1110.4|1110.2|1110.2|3499
1637682830000|2021-11-23 15:53:50|1110.8|1110.2|1111|1110.8|1111.8|1111.6|1110.8|1110.2|82693
1637682840000|2021-11-23 15:54:00|1111.2|1111.4|1111.2|1110.8|1111.6|1111.4|1111.2|1110.8|10500
1637682860000|2021-11-23 15:54:20|1111.6|1111|1111.8|1111.4|1111.8|1111.4|1111.4|1111|9664
1637682870000|2021-11-23 15:54:30|1111.6||1111.8||1111.8||1111.6||0
1637682880000|2021-11-23 15:54:40||1111.6||1111.6||1111.6||1111.6|1607
1637682890000|2021-11-23 15:54:50|1111.6|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.4|1992
1637682900000|2021-11-23 15:55:00|1111.6|1111.6|1111.6|1111.2|1111.8|1111.6|1111.4|1111.2|1582
1637682910000|2021-11-23 15:55:10||1111.4||1111.2||1111.4||1111.2|1659
1637682920000|2021-11-23 15:55:20|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.2|1110.8|3145
1637682930000|2021-11-23 15:55:30|1111.8|1111.4|1112|1111.8|1112|1111.8|1111.8|1111.4|7763
1637682940000|2021-11-23 15:55:40|1111.8|1111.6|1112.6|1112.2|1112.6|1112.2|1111.8|1111.6|1919
1637682950000|2021-11-23 15:55:50|1112.4|1112|1111.6|1111.2|1112.6|1112.2|1111.6|1111.2|13436
1637682960000|2021-11-23 15:56:00|1111.4|1111|1111.2|1110.8|1111.4|1111|1111|1110.8|5448
1637682970000|2021-11-23 15:56:10|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|3629
1637682980000|2021-11-23 15:56:20||1110.8||1110.6||1110.8||1110.6|0
1637682990000|2021-11-23 15:56:30|1110.8||1111||1111||1110.8||481
1637683000000|2021-11-23 15:56:40|1110.8|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.6|1867
1637683020000|2021-11-23 15:57:00|1111.2|1110.8|1111.4|1111.2|1111.4|1111.2|1111|1110.6|7742
1637683030000|2021-11-23 15:57:10|1111.2|1111|1111|1110.6|1111.2|1111|1111|1110.6|1298
1637683040000|2021-11-23 15:57:20|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.6|1110.4|2240
1637683050000|2021-11-23 15:57:30|1110.6|1110.6|1111|1110.6|1111|1110.6|1110.6|1110.4|550
1637683060000|2021-11-23 15:57:40|1111.2|1110.8|1111.4|1111|1111.4|1111|1111|1110.6|0
1637683070000|2021-11-23 15:57:50|1111.2|1110.8|1111.4|1111|1111.4|1111.2|1111.2|1110.8|1782
1637683080000|2021-11-23 15:58:00|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|781
1637683090000|2021-11-23 15:58:10|1111.2|1110.8|1111|1110.6|1111.2|1111|1111|1110.6|766
1637683100000|2021-11-23 15:58:20|1110.8|1110.8|1111|1110.8|1111.2|1110.8|1110.6|1110.2|795
1637683110000|2021-11-23 15:58:30|1111.2|1110.6|1111.2|1111|1111.4|1111|1111.2|1110.6|0
1637683120000|2021-11-23 15:58:40|1111|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.4|516
1637683130000|2021-11-23 15:58:50||1110.8||1110.8||1110.8||1110.6|0
1637683140000|2021-11-23 15:59:00|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.6|1110.2|3980
1637683150000|2021-11-23 15:59:10|1110.6|1110.2|1110.6|1110.4|1110.8|1110.6|1110.4|1110.2|6989
1637683160000|2021-11-23 15:59:20|1110.8|1110.6|1110.8|1110.6|1111|1110.6|1110.6|1110.4|1955
1637683170000|2021-11-23 15:59:30|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|42
1637683190000|2021-11-23 15:59:50|1110.6|1110.2|1110.2|1109.8|1110.6|1110.2|1109.8|1109.4|14761
1637683200000|2021-11-23 16:00:00|1110.4|1110|1111|1110.6|1111.2|1111|1110.2|1110|24024
1637683210000|2021-11-23 16:00:10|1110.8|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.6|1129
1637683220000|2021-11-23 16:00:20|1110.8|1110.8|1111.2|1110.8|1111.2|1110.8|1110.8|1110.6|10
1637683230000|2021-11-23 16:00:30|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.6|1110.2|1398
1637683260000|2021-11-23 16:01:00|1111|1110.6|1110.8|1110.6|1111|1110.8|1110.6|1110.4|1278
1637683270000|2021-11-23 16:01:10|1110.6|1110.4|1110.2|1109.8|1110.6|1110.4|1110.2|1109.8|2068
1637683280000|2021-11-23 16:01:20|1110.4|1110|1110.8|1110.4|1110.8|1110.6|1110.4|1109.8|6774
1637683290000|2021-11-23 16:01:30|1110.6|1110.2|1110.4|1110.2|1110.6|1110.4|1110|1109.8|14431
1637683300000|2021-11-23 16:01:40|1110.2|1110|1109.8|1109.4|1110.2|1110.2|1109.8|1109.4|0
1637683310000|2021-11-23 16:01:50|1110|1109.6|1110|1109.6|1110|1109.8|1110|1109.2|3197
1637683320000|2021-11-23 16:02:00|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1109.8|1109.6|1256
1637683330000|2021-11-23 16:02:10|1110|1110|1110|1109.8|1110|1110|1109.8|1109.6|1826
1637683340000|2021-11-23 16:02:20|1110.2|1109.6|1109.8|1109.4|1110.2|1109.8|1109.6|1109.2|1093
1637683350000|2021-11-23 16:02:30|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|882
1637683360000|2021-11-23 16:02:40|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|353
1637683370000|2021-11-23 16:02:50|1109.4|1109|1109.4|1109|1109.8|1109.4|1109|1108.8|8261
1637683380000|2021-11-23 16:03:00|1109.2|1109.2|1109.4|1109.2|1109.6|1109.2|1109.2|1109|2069
1637683390000|2021-11-23 16:03:10|1109.6|1109.4|1109|1108.6|1109.8|1109.4|1109|1108.6|20985
1637683400000|2021-11-23 16:03:20|1109.2|1108.4|1109|1108.6|1109.4|1109|1109|1108.4|8935
1637683410000|2021-11-23 16:03:30|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|0
1637683420000|2021-11-23 16:03:40|1108.6|1108.6|1108.8|1108.4|1108.8|1108.6|1108.4|1108.2|1038
1637683430000|2021-11-23 16:03:50|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1108.8|1108.4|2771
1637683440000|2021-11-23 16:04:00|1109|1108.6|1109|1108.6|1109|1108.8|1108.8|1108.6|458
1637683450000|2021-11-23 16:04:10|1108.8|1108.8|1109|1108.6|1109|1108.8|1108.8|1108.6|462
1637683460000|2021-11-23 16:04:20|1108.8|1108.4|1109.4|1109|1109.4|1109.2|1108.8|1108.4|6030
1637683470000|2021-11-23 16:04:30|1109.2|1108.8|1109.2|1108.8|1109.4|1109|1109|1108.8|15747
1637683480000|2021-11-23 16:04:40|1109.4|1109|1108.8|1108.4|1109.4|1109.2|1108.8|1108.2|2276
1637683490000|2021-11-23 16:04:50|1109|1108.6|1109.8|1109.4|1109.8|1109.6|1109|1108.6|17742
1637683500000|2021-11-23 16:05:00|1109.6|1109.6|1109.8|1109.4|1110|1109.6|1109.6|1109.4|1404
1637683510000|2021-11-23 16:05:10|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|2383
1637683520000|2021-11-23 16:05:20|1110|1109.6|1110|1109.4|1110|1109.8|1109.8|1109.4|564
1637683530000|2021-11-23 16:05:30|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.6|1109.4|304
1637683540000|2021-11-23 16:05:40|1109.8|1109.4|1110|1109.6|1110|1109.8|1109.8|1109.4|3455
1637683550000|2021-11-23 16:05:50|1110.2|1109.8|1109.8|1109.4|1110.2|1109.8|1109.6|1109.4|1754
1637683560000|2021-11-23 16:06:00|1109.6|1109.2|1109.6|1109.4|1109.8|1109.6|1109.6|1109.2|3445
1637683570000|2021-11-23 16:06:10|1109.4|1109.2|1109.8|1109.4|1109.8|1109.4|1109.4|1109|741
1637683580000|2021-11-23 16:06:20|1109.6||1109.8||1109.8||1109.6||0
1637683590000|2021-11-23 16:06:30|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109.2|981
1637683600000|2021-11-23 16:06:40|1109.4|1109|1109.2|1108.8|1109.4|1109|1109|1108.6|1579
1637683610000|2021-11-23 16:06:50|1109|1109|1109.2|1108.8|1109.2|1109|1109|1108.8|934
1637683620000|2021-11-23 16:07:00|1109|1108.6|1109.2|1108.8|1109.2|1109|1108.8|1108.6|2173
1637683630000|2021-11-23 16:07:10|1109.4|1109|1109.4|1109|1109.4|1109|1109.2|1109|0
1637683640000|2021-11-23 16:07:20|1109.6|1109.2|1109.4|1109|1109.8|1109.4|1109.4|1109|2276
1637683650000|2021-11-23 16:07:30|1109.2|1109.2|1109|1108.6|1109.4|1109.2|1108.8|1108.6|2277
1637683660000|2021-11-23 16:07:40|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|3
1637683670000|2021-11-23 16:07:50|1109.4|1109|1109.6|1109.2|1109.8|1109.6|1109.2|1109|6886
1637683680000|2021-11-23 16:08:00|1109.4|1109.4|1109.2|1108.8|1109.4|1109.4|1109|1108.8|6135
1637683690000|2021-11-23 16:08:10|1109|1108.6|1109|1108.8|1109|1108.8|1108.8|1108.4|714
1637683700000|2021-11-23 16:08:20|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|6588
1637683710000|2021-11-23 16:08:30|1109|1108.6|1109.4|1109.2|1109.6|1109.4|1109|1108.6|6897
1637683720000|2021-11-23 16:08:40|1109.6|1109.4|1110|1109.6|1110|1109.6|1109.4|1109.4|588
1637683730000|2021-11-23 16:08:50|1109.8|1109.8|1110.2|1109.8|1110.2|1109.8|1109.8|1109.6|1082
1637683740000|2021-11-23 16:09:00|1110|1109.6|1109.8|1109.6|1110|1109.6|1109.4|1109.2|2120
1637683750000|2021-11-23 16:09:10|1110|1109.4|1110.8|1110.4|1110.8|1110.4|1110|1109.4|16422
1637683760000|2021-11-23 16:09:20|1110.6|1110.2|1110.8|1110.6|1110.8|1110.6|1110.4|1110.2|3294
1637683770000|2021-11-23 16:09:30|1111|1110.4|1110.8|1110.4|1111|1110.8|1110.6|1110.2|6661
1637683780000|2021-11-23 16:09:40|1110.6|1110.6|1111|1110.6|1111|1110.6|1110.6|1110.6|0
1637683790000|2021-11-23 16:09:50|1110.8|1110.4|1110.4|1110.2|1110.8|1110.6|1110.4|1110|16189
1637683800000|2021-11-23 16:10:00|1110.2|1110|1110.8|1110.4|1110.8|1110.6|1110.2|1110|12154
1637683810000|2021-11-23 16:10:10|1111|1110.6|1110.8|1110.6|1111.4|1111.2|1110.8|1110.6|4494
1637683820000|2021-11-23 16:10:20|1110.6|1110.4|1111.4|1111|1111.4|1111.2|1110.6|1110.2|3791
1637683830000|2021-11-23 16:10:30|1111.6|1111.2|1111.8|1111.4|1112|1111.8|1111.6|1111.2|468
1637683840000|2021-11-23 16:10:40|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|1632
1637683860000|2021-11-23 16:11:00|1111.4|1111.4|1111.4|1111|1111.6|1111.4|1111.2|1110.8|2815
1637683870000|2021-11-23 16:11:10|1111.6|1111.2|1111.6|1111.4|1111.6|1111.4|1111.4|1111.2|1374
1637683890000|2021-11-23 16:11:30|1111.8|1111.6|1111.8|1111.4|1112|1111.6|1111.6|1111.4|2009
1637683900000|2021-11-23 16:11:40|1111.6||1111.6||1111.8||1111.6||0
1637683910000|2021-11-23 16:11:50|1111.8||1111.8||1111.8||1111.6||1124
1637683920000|2021-11-23 16:12:00|1111.6|1111.2|1111.6|1111.2|1111.8|1111.2|1111.4|1111|2100
1637683930000|2021-11-23 16:12:10|1111.8||1111.6||1111.8||1111.6||0
1637683950000|2021-11-23 16:12:30|1111.4||1111.4||1111.6||1111.4||0
1637683960000|2021-11-23 16:12:40|1111.2|1111|1111|1110.6|1111.2|1111.2|1111|1110.6|2140
1637683970000|2021-11-23 16:12:50|1110.8|1110.8|1110.8|1110.6|1111|1110.8|1110.8|1110.6|2250
1637683980000|2021-11-23 16:13:00|1111||1111||1111||1111||1650
1637683990000|2021-11-23 16:13:10|1110.8|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.6|821
1637684000000|2021-11-23 16:13:20|1110.8|1110.4|1110.6|1110.4|1110.8|1110.4|1110.4|1110.2|539
1637684010000|2021-11-23 16:13:30|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.6|1110.4|848
1637684020000|2021-11-23 16:13:40|1110.6||1110.6||1110.6||1110.6||0
1637684030000|2021-11-23 16:13:50|1110.4|1110.2|1110.6|1110.2|1110.6|1110.4|1110.4|1110|2587
1637684040000|2021-11-23 16:14:00||1110.4||1110.2||1110.4||1110.2|406
1637684050000|2021-11-23 16:14:10|1110.8|1110.4|1111|1110.8|1111|1110.8|1110.4|1110.2|2983
1637684060000|2021-11-23 16:14:20|1111.2|1111|1111.2|1110.8|1111.4|1111|1111|1110.8|2308
1637684070000|2021-11-23 16:14:30|1111|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|500
1637684080000|2021-11-23 16:14:40|1111|1111|1111|1110.6|1111.2|1111|1110.8|1110.4|2349
1637684090000|2021-11-23 16:14:50|1110.8||1111||1111||1110.8||0
1637684100000|2021-11-23 16:15:00|1110.8||1110.8||1111||1110.8||302
1637684110000|2021-11-23 16:15:10|1111|1110.8|1111.4|1111|1111.4|1111.2|1110.8|1110.6|3989
1637684120000|2021-11-23 16:15:20|1111.2|1110.8|1111|1110.8|1111.4|1110.8|1111|1110.8|3912
1637684130000|2021-11-23 16:15:30|1111.2|1111|1111|1110.6|1111.8|1111.6|1111|1110.6|20245
1637684150000|2021-11-23 16:15:50|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|0
1637684160000|2021-11-23 16:16:00||1110.8||1110.6||1110.8||1110.6|0
1637684170000|2021-11-23 16:16:10|1110.8|1110.8|1110.8|1110.6|1110.8|1110.8|1110.8|1110.6|765
1637684180000|2021-11-23 16:16:20|1110.6|1110.4|1111|1110.6|1111|1110.6|1110.4|1110.2|6162
1637684190000|2021-11-23 16:16:30|1111.2|1110.8|1111.2|1111|1111.2|1111|1111.2|1110.8|2952
1637684200000|2021-11-23 16:16:40||1110.8||1110.8||1111||1110.8|3183
1637684210000|2021-11-23 16:16:50|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1110.8|7626
1637684220000|2021-11-23 16:17:00|1111.8|1111.4|1111.8|1111.4|1111.8|1111.6|1111.6|1111.2|2424
1637684230000|2021-11-23 16:17:10|1112|1111.6|1111.8|1111.6|1112|1111.6|1111.8|1111.4|922
1637684240000|2021-11-23 16:17:20|1112|1111.4|1111.8|1111.4|1112|1111.6|1111.6|1111.4|0
1637684250000|2021-11-23 16:17:30|1111.6|1111.2|1111.6|1111.4|1111.6|1111.4|1111.4|1111.2|1639
1637684260000|2021-11-23 16:17:40|1111.4|1111.2|1111.8|1111.4|1111.8|1111.4|1111.4|1111.2|498
1637684270000|2021-11-23 16:17:50|1112|1111.6|1112|1111.8|1112|1111.8|1112|1111.6|1672
1637684280000|2021-11-23 16:18:00|1111.8|1111.6|1111.8|1111.4|1112|1111.6|1111.4|1111.2|266
1637684290000|2021-11-23 16:18:10|1111.6|1111.6|1111.2|1111|1111.8|1111.6|1111.2|1110.8|1389
1637684300000|2021-11-23 16:18:20|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.2|1111|1001
1637684310000|2021-11-23 16:18:30|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|1156
1637684320000|2021-11-23 16:18:40|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.6|523
1637684330000|2021-11-23 16:18:50|1111.4|1111|1111.2|1110.8|1111.6|1111.2|1111|1110.6|15916
1637684340000|2021-11-23 16:19:00|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.6|1110.4|2499
1637684350000|2021-11-23 16:19:10|1111|1110.6|1111|1110.8|1111|1110.8|1110.8|1110.6|510
1637684360000|2021-11-23 16:19:20|1111.2|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|2311
1637684370000|2021-11-23 16:19:30|1111|1111|1111.4|1111|1111.4|1111.2|1111|1111|6491
1637684400000|2021-11-23 16:20:00|1111.2|1110.8|1111.4|1111.2|1111.6|1111.2|1111|1110.8|6931
1637684410000|2021-11-23 16:20:10|1111.6|1111|1111.8|1111.6|1111.8|1111.6|1111.6|1111|8978
1637684420000|2021-11-23 16:20:20|1111.6|1111.4|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|9912
1637684430000|2021-11-23 16:20:30|1112|1111.6|1112|1111.8|1112|1111.8|1111.8|1111.4|749
1637684440000|2021-11-23 16:20:40|1112.2|1112|1112.4|1112.2|1112.6|1112.4|1112.2|1112|16817
1637684450000|2021-11-23 16:20:50|1112.2|1112|1112.4|1112|1112.4|1112|1112|1111.6|3093
1637684460000|2021-11-23 16:21:00|1111.8|1111.6|1112.4|1112|1112.4|1112|1111.8|1111.6|14709
1637684470000|2021-11-23 16:21:10|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|1451
1637684480000|2021-11-23 16:21:20|1112.4|1112.4|1112.6|1112.2|1112.8|1112.6|1112.4|1112.2|5789
1637684490000|2021-11-23 16:21:30|1112.2|1112|1112|1111.8|1112.2|1112|1112|1111.6|4865
1637684500000|2021-11-23 16:21:40|1112.2|1112|1112.2|1111.8|1112.2|1112|1112.2|1111.8|1005
1637684520000|2021-11-23 16:22:00|1112|1112|1112|1111.8|1112.2|1112|1112|1111.8|1026
1637684530000|2021-11-23 16:22:10|1112.2|1112|1112.2|1112|1112.2|1112|1112|1112|701
1637684540000|2021-11-23 16:22:20|||||||||4
1637684550000|2021-11-23 16:22:30|1112|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.8|3811
1637684560000|2021-11-23 16:22:40|1112.4|1112|1112.8|1112.4|1112.8|1112.4|1112.4|1112|13339
1637684570000|2021-11-23 16:22:50|1112.6|1112.2|1112.4|1112.2|1112.6|1112.4|1112.4|1112.2|1302
1637684580000|2021-11-23 16:23:00|1112.2|1112|1112.2|1111.8|1112.4|1112.2|1112.2|1111.8|4281
1637684590000|2021-11-23 16:23:10|1112|1111.6|1111.8|1111.6|1112|1111.8|1111.8|1111.6|1539
1637684600000|2021-11-23 16:23:20|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.8|795
1637684610000|2021-11-23 16:23:30|1111.8|1111.6|1112.2|1112|1112.2|1112|1111.8|1111.6|1955
1637684620000|2021-11-23 16:23:40|1112.4|1111.8|1112.4|1112|1112.4|1112.2|1112.2|1111.8|1039
1637684630000|2021-11-23 16:23:50|1112.2||1112.4||1112.4||1112.2||0
1637684640000|2021-11-23 16:24:00||1112.2||1112||1112.2||1112|0
1637684650000|2021-11-23 16:24:10|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|3316
1637684660000|2021-11-23 16:24:20|1112.8|1112.4|1112.6|1112.4|1112.8|1112.4|1112.2|1112|28698
1637684670000|2021-11-23 16:24:30|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|1079
1637684680000|2021-11-23 16:24:40|||||||||250
1637684690000|2021-11-23 16:24:50|1112.8|1112.4|1113|1112.8|1113|1112.8|1112.8|1112.2|2628
1637684700000|2021-11-23 16:25:00|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|2726
1637684710000|2021-11-23 16:25:10||1112.6||1112.4||1112.6||1112.4|0
1637684720000|2021-11-23 16:25:20|1112.6|1112.2|1112.8|1112.4|1112.8|1112.6|1112.4|1112.2|6188
1637684730000|2021-11-23 16:25:30|1112.6|1112.6|1112.6|1112.2|1112.8|1112.6|1112.4|1112.2|2182
1637684740000|2021-11-23 16:25:40|1112.4|1112|1112.4|1112|1112.6|1112.2|1112.2|1112|6492
1637684750000|2021-11-23 16:25:50|1112.6|1112.2|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|5330
1637684760000|2021-11-23 16:26:00|1112.4|1112|1112.4|1112.2|1112.4|1112.2|1112.2|1112|1669
1637684770000|2021-11-23 16:26:10|1112.2|1112|1112.2|1111.8|1112.4|1112|1112|1111.8|1961
1637684780000|2021-11-23 16:26:20|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|0
1637684790000|2021-11-23 16:26:30|1112.2|1112|1112.2|1111.8|1112.2|1112|1112|1111.8|2546
1637684800000|2021-11-23 16:26:40|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|804
1637684810000|2021-11-23 16:26:50|1112.2|1111.8|1112.4|1112|1112.4|1112|1112|1111.8|6743
1637684820000|2021-11-23 16:27:00|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|1320
1637684830000|2021-11-23 16:27:10|1112.2|1111.8|1112.2|1112|1112.2|1112|1112|1111.8|1631
1637684840000|2021-11-23 16:27:20|1112.4|1112.2|1112.4|1112|1112.4|1112.2|1112.2|1112|3555
1637684850000|2021-11-23 16:27:30|1112.6|1112.2|1112.4|1112.2|1112.6|1112.4|1112.4|1112.2|3557
1637684860000|2021-11-23 16:27:40|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1112.2|1112|16500
1637684870000|2021-11-23 16:27:50|1112.4|1112|1112.4|1112|1112.6|1112.2|1112.4|1112|4642
1637684880000|2021-11-23 16:28:00|1112.6|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112.2|3316
1637684890000|2021-11-23 16:28:10|1112.6|1112.4|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|8853
1637684910000|2021-11-23 16:28:30|1112.4|1112|1112.6|1112.4|1112.6|1112.4|1112.4|1112|2164
1637684920000|2021-11-23 16:28:40|1112.8||1112.6||1112.8||1112.6||1501
1637684930000|2021-11-23 16:28:50|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|715
1637684940000|2021-11-23 16:29:00|1113|1112.4|1112.8|1112.4|1113|1112.6|1112.6|1112.4|3666
1637684950000|2021-11-23 16:29:10|1112.6|1112.2|1112.6|1112|1112.6|1112.2|1112.4|1112|1836
1637684960000|2021-11-23 16:29:20|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|300
1637684970000|2021-11-23 16:29:30|1112.4|1112.4|1112|1111.6|1112.4|1112.4|1112|1111.6|512
1637684980000|2021-11-23 16:29:40|1111.6|1111.4|1111.8|1111.6|1111.8|1111.6|1111.6|1111.4|10976
1637684990000|2021-11-23 16:29:50|1111.6|1111.4|1111.4|1111|1111.6|1111.4|1111.2|1110.8|2727
1637740800000|2021-11-24 08:00:00|1114.6|1108.8|1114.6|1108.8|1114.6|1108.8|1114.6|1108.8|51595
1637740810000|2021-11-24 08:00:10|1114.4|1112|1113.2|1111.4|1114.6|1113.2|1113.2|1111.4|790
1637740820000|2021-11-24 08:00:20|1113|1110.8|1112.6|1111|1113|1111.2|1112.6|1110.4|508
1637740830000|2021-11-24 08:00:30||1111.2||1111||1111.4||1111|603
1637740840000|2021-11-24 08:00:40|1113.4||1113.4||1113.4||1113.4||0
1637740850000|2021-11-24 08:00:50|1113.2|1111.8|1114|1112.6|1114.2|1112.6|1113.2|1111.8|1602
1637740860000|2021-11-24 08:01:00|1113.4|1112|1113.2|1111.8|1113.8|1112.4|1113|1111.8|871
1637740870000|2021-11-24 08:01:10|1113|1110.6|1113.2|1112|1113.8|1112.6|1111.6|1110.6|1934
1637740880000|2021-11-24 08:01:20|1113|1112.2|1111|1110.2|1113|1112.2|1110.4|1109.8|10164
1637740890000|2021-11-24 08:01:30|1111.2|1110.4|1111.4|1110|1111.4|1110.4|1110.8|1110|4622
1637740900000|2021-11-24 08:01:40|1111.2|1110.4|1112|1111|1112|1111|1110.6|1109.8|5267
1637740910000|2021-11-24 08:01:50|1112.2|1110.8|1112|1110.8|1112.2|1110.8|1112|1110.8|0
1637740920000|2021-11-24 08:02:00|1112.2|1111|1113|1112|1113|1112|1112.2|1111|0
1637740930000|2021-11-24 08:02:10|1113.2|1112.2|1114|1113.2|1114|1113.2|1113.2|1112.2|0
1637740940000|2021-11-24 08:02:20|1114.6|1113.6|1115|1113.8|1115|1114.2|1114.6|1113.4|607
1637740950000|2021-11-24 08:02:30|1115.2|1114|1115.4|1114.2|1115.6|1114.6|1115.2|1114|36
1637740960000|2021-11-24 08:02:40||1114.4||1114.4||1114.4||1114.4|0
1637740970000|2021-11-24 08:02:50|1115.6|1114.6|1115.8|1114.6|1115.8|1114.6|1115.4|1114.4|269
1637740980000|2021-11-24 08:03:00|1116|1114.8|1115.6|1114.8|1116.4|1115.4|1115.6|1114.8|439
1637740990000|2021-11-24 08:03:10|1116.6|1115.6|1117.4|1116.8|1117.4|1116.8|1116.6|1115.6|3457
1637741000000|2021-11-24 08:03:20|1117.6|1117|1117.8|1117|1118|1117.4|1117.6|1117|2655
1637741010000|2021-11-24 08:03:30|1118|1117.4|1118|1117.4|1118|1117.4|1117.8|1117|882
1637741020000|2021-11-24 08:03:40|1118.4|1117.6|1118.4|1117.6|1118.6|1118|1118.4|1117.6|1070
1637741030000|2021-11-24 08:03:50|1118.6|1117.4|1118.4|1117.6|1118.6|1118|1118.2|1117.4|92
1637741040000|2021-11-24 08:04:00|1118.2|1117.8|1118|1117.4|1118.6|1118|1118|1117.4|850
1637741050000|2021-11-24 08:04:10|1118.2|1117.6|1119.6|1119|1119.8|1119|1118.2|1117.4|500
1637741060000|2021-11-24 08:04:20|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|378
1637741070000|2021-11-24 08:04:30|1118.6|1118|1118.6|1117.8|1118.6|1118|1118.6|1117.8|6947
1637741080000|2021-11-24 08:04:40|1117.8|1117.6|1118|1117.2|1118|1117.6|1117.8|1116.8|1197
1637741090000|2021-11-24 08:04:50|1117.8|1117.4|1118|1117.2|1118|1117.6|1117.8|1117.2|350
1637741100000|2021-11-24 08:05:00|1117.8|1117.4|1117.8|1117.2|1118.2|1117.6|1117.8|1117.2|2221
1637741110000|2021-11-24 08:05:10|1117|1116.2|1117.8|1117.2|1117.8|1117.2|1116.8|1116.2|521
1637741120000|2021-11-24 08:05:20|1117.6|1117|1118.2|1117.2|1118.2|1117.6|1117.6|1117|915
1637741130000|2021-11-24 08:05:30|1118|1117.4|1118.4|1117.6|1118.4|1117.8|1118|1117.4|480
1637741150000|2021-11-24 08:05:50|1117.6|1117|1116.4|1115.8|1117.8|1117.2|1116.4|1115.8|1268
1637741160000|2021-11-24 08:06:00|1116|1116|1115.8|1115.2|1116|1116|1115.2|1114.6|576
1637741170000|2021-11-24 08:06:10|1116.2|1115.4|1116.4|1115.6|1117|1115.8|1116.2|1115.4|626
1637741180000|2021-11-24 08:06:20|1116.6||1116.6||1116.6||1116.6||0
1637741190000|2021-11-24 08:06:30|1115.8|1115.2|1115.6|1115|1115.8|1115.2|1115|1114.2|663
1637741200000|2021-11-24 08:06:40|1115.2|1114.4|1115.6|1114.8|1115.6|1114.8|1115.2|1114.4|564
1637741210000|2021-11-24 08:06:50|1115.8|1115.2|1115.4|1114.8|1116.2|1115.2|1115.4|1114.8|231
1637741220000|2021-11-24 08:07:00|1115.2|1114.4|1114.8|1114.2|1115.2|1114.4|1114.8|1114|500
1637741230000|2021-11-24 08:07:10|1115|1114.4|1116.6|1115.8|1116.6|1115.8|1115|1114.4|805
1637741240000|2021-11-24 08:07:20||1115.6||1115.8||1115.8||1115.6|0
1637741250000|2021-11-24 08:07:30|1116.8|1116.2|1118|1117.2|1118|1117.2|1116.6|1116.2|2328
1637741260000|2021-11-24 08:07:40|1118.2|1117.6|1119|1118.2|1119|1118.2|1118.2|1117.6|385
1637741270000|2021-11-24 08:07:50|1119.2|1118.4|1118.6|1118|1119.2|1118.4|1118.4|1117.8|488
1637741280000|2021-11-24 08:08:00|1118.4|1117.8|1118.4|1117.2|1118.6|1118|1117.8|1117.2|1290
1637741290000|2021-11-24 08:08:10|1118.2|1117.4|1118.2|1117.4|1118.2|1117.4|1118|1117.4|0
1637741300000|2021-11-24 08:08:20|1117.8|1117|1117.8|1117.2|1118|1117.2|1117.4|1117|46
1637741310000|2021-11-24 08:08:30|1118|1117.4|1117.8|1117.4|1118|1117.4|1117.8|1117.4|500
1637741320000|2021-11-24 08:08:40|1117.4|1117.2|1117|1116.2|1117.4|1117.2|1117|1116.2|1742
1637741330000|2021-11-24 08:08:50|1116.8|1116|1118.4|1117.8|1118.4|1117.8|1116.8|1116|670
1637741340000|2021-11-24 08:09:00|1118.8|1117.6|1116.8|1116.2|1118.8|1117.6|1116.8|1116.2|1926
1637741350000|2021-11-24 08:09:10|1116.4|1115.8|1116.2|1115.6|1116.4|1115.8|1116.2|1115.6|1051
1637741360000|2021-11-24 08:09:20|1116.8|1115.8|1117.6|1116.6|1117.6|1116.6|1116.8|1115.6|2982
1637741370000|2021-11-24 08:09:30|1117.8|1117|1117.6|1116.8|1117.8|1117|1117.2|1116.6|2377
1637741380000|2021-11-24 08:09:40|1117.2|1117.2|1118|1117.4|1118.4|1117.6|1117.2|1116.6|1098
1637741390000|2021-11-24 08:09:50|1118.2|1117.2|1119.2|1118.6|1119.2|1118.6|1117.8|1117.2|2096
1637741400000|2021-11-24 08:10:00|1118.8|1118.4|1118.8|1118.2|1118.8|1118.6|1118.8|1118.2|2391
1637741410000|2021-11-24 08:10:10|1118.4|1117.8|1117.6|1117|1118.4|1117.8|1117.6|1116.8|1151
1637741420000|2021-11-24 08:10:20|1118|1116.8|1118|1117.4|1118|1117.4|1118|1116.8|944
1637741430000|2021-11-24 08:10:30|1117.8|1117|1119.2|1118.2|1119.2|1118.2|1117.8|1117|860
1637741440000|2021-11-24 08:10:40|1118.8|1117.6|1117.8|1117.4|1118.8|1117.8|1117.8|1117.4|1590
1637741450000|2021-11-24 08:10:50|1118.4|1117.6|1117.8|1117.4|1118.4|1117.6|1117.8|1117|0
1637741460000|2021-11-24 08:11:00|1118.6|1117.8|1119|1118.2|1119.4|1118.6|1118.6|1117.8|732
1637741470000|2021-11-24 08:11:10|1119.2|1118.6|1119.4|1118.6|1119.4|1118.6|1119.2|1118.2|0
1637741480000|2021-11-24 08:11:20|1119.6|1119|1119.6|1118.8|1119.8|1119|1119.6|1118.8|4111
1637741490000|2021-11-24 08:11:30|1119.8|1119|1119.6|1119|1119.8|1119.2|1119.4|1118.8|5500
1637741500000|2021-11-24 08:11:40|1119.4|1119.4|1119.8|1119.4|1119.8|1119.4|1119.4|1119.4|353
1637741510000|2021-11-24 08:11:50|1120.4|1120|1120.2|1119.6|1120.8|1120|1120.2|1119.6|640
1637741520000|2021-11-24 08:12:00|1120.6|1119.8|1120.4|1119.6|1120.8|1120.2|1120.4|1119.6|402
1637741530000|2021-11-24 08:12:10||1119.8||1119.4||1119.8||1119.4|0
1637741540000|2021-11-24 08:12:20|1119.6|1119|1118.4|1117.8|1119.6|1119|1118|1117.4|2385
1637741560000|2021-11-24 08:12:40|1118.8|1118.2|1117.6|1116.8|1118.8|1118.2|1117.6|1116.8|847
1637741570000|2021-11-24 08:12:50|1118|1117|1118.4|1117.6|1118.4|1117.6|1118|1117|52
1637741580000|2021-11-24 08:13:00|1118.6|1117.8|1118.6|1117.8|1118.8|1118|1118|1117.4|425
1637741590000|2021-11-24 08:13:10|1119|1118.2|1118.4|1117.4|1119|1118.2|1118.4|1117.4|0
1637741600000|2021-11-24 08:13:20|1118.2|1118|1119|1118.6|1119|1118.6|1117.6|1117.2|8005
1637741610000|2021-11-24 08:13:30|1118.8|1118.4|1118|1117.6|1119|1118.6|1118|1117.4|43473
1637741620000|2021-11-24 08:13:40|1117.8|1117.4|1118.8|1118.2|1118.8|1118.2|1117.4|1117|6800
1637741630000|2021-11-24 08:13:50|1118.6|1118|1118.4|1117.8|1118.6|1118|1118.2|1117.8|0
1637741640000|2021-11-24 08:14:00|1118.6|1118|1118.8|1118.4|1119.4|1119|1118.6|1118|8982
1637741650000|2021-11-24 08:14:10|1118.6|1118.6|1118.6|1118|1118.8|1118.6|1118.2|1117.6|5600
1637741660000|2021-11-24 08:14:20|1118.8|1118.2|1118.8|1118.4|1119|1118.6|1118.4|1118|642
1637741670000|2021-11-24 08:14:30|1119|1118.6|1119.2|1118.6|1119.6|1119|1118.4|1117.6|3492
1637741680000|2021-11-24 08:14:40|1119|1118.4|1118.6|1118|1119|1118.6|1118.4|1118|507
1637741690000|2021-11-24 08:14:50|1118.4|1117.8|1119.6|1118.8|1120|1119.4|1118.2|1117.8|1778
1637741700000|2021-11-24 08:15:00|1119.4|1119|1119.8|1119.4|1120.2|1119.8|1119|1118.6|2406
1637741710000|2021-11-24 08:15:10|1120|1119.6|1120.4|1119.8|1120.6|1120|1119.8|1119.4|505
1637741720000|2021-11-24 08:15:20|1120.6|1120.2|1120.2|1119.4|1120.8|1120.4|1120.2|1119.4|1000
1637741730000|2021-11-24 08:15:30|1120|1119.2|1119|1118.6|1120|1119.4|1119|1118.6|2992
1637741740000|2021-11-24 08:15:40|1119.2|1118.4|1118.8|1118.6|1119.2|1119|1118.8|1118.4|1168
1637741750000|2021-11-24 08:15:50|1118.6|1118.4|1119|1118.4|1119.2|1118.4|1118.6|1118.2|344
1637741760000|2021-11-24 08:16:00|1119.2|1118.6|1119.6|1119.2|1119.8|1119.4|1119|1118.6|4745
1637741770000|2021-11-24 08:16:10|1119.4|1119|1119.6|1119|1119.6|1119|1119.2|1118.8|534
1637741780000|2021-11-24 08:16:20|1119.8|1119.2|1119.8|1119.4|1119.8|1119.6|1119.6|1119.2|2369
1637741790000|2021-11-24 08:16:30|1120|1119.6|1120.2|1119.8|1120.4|1120|1120|1119.4|1175
1637741800000|2021-11-24 08:16:40|1120.4|1119.6|1120.6|1120|1120.6|1120.2|1120.4|1119.6|65
1637741810000|2021-11-24 08:16:50|1120.4|1120.2|1121.4|1120.8|1121.8|1121.4|1120.4|1120.2|13054
1637741820000|2021-11-24 08:17:00|1121.2|1121|1121.2|1120.6|1121.4|1121|1120.8|1120.4|3952
1637741830000|2021-11-24 08:17:10|1121.4|1120.8|1122.2|1121.8|1122.4|1121.8|1121.4|1120.8|3499
1637741840000|2021-11-24 08:17:20|1122|1121.6|1122.4|1121.8|1122.4|1121.8|1122|1121.6|0
1637741850000|2021-11-24 08:17:30|1122.2|1122|1123.2|1122.4|1123.6|1123.4|1122.2|1122|18887
1637741860000|2021-11-24 08:17:40|1123.4|1122.6|1122.4|1122.2|1123.8|1123.4|1122.4|1122.2|17476
1637741870000|2021-11-24 08:17:50|1122.6|1122.4|1123|1122.4|1123|1122.6|1122.6|1122.2|1731
1637741880000|2021-11-24 08:18:00|1122.8|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|1400
1637741890000|2021-11-24 08:18:10|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.2|1121.6|6148
1637741900000|2021-11-24 08:18:20|1122.2|1121.8|1121.8|1121.4|1122.2|1121.8|1121.6|1121.2|431
1637741910000|2021-11-24 08:18:30|1122|1121.6|1122.6|1122|1122.6|1122.2|1122|1121.2|665
1637741920000|2021-11-24 08:18:40|1122.8|1122.2|1122.4|1122|1123|1122.6|1122.4|1122|14605
1637741930000|2021-11-24 08:18:50|1122.2|1121.8|1122.8|1122.4|1123.2|1122.8|1122.2|1121.8|1769
1637741940000|2021-11-24 08:19:00|1122.6|1122.2|1122.4|1122|1123.2|1122.6|1122.2|1122|829
1637741950000|2021-11-24 08:19:10|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122|1722
1637741960000|2021-11-24 08:19:20|1123|1122.6|1123.2|1122.6|1123.4|1123|1123|1122.4|3069
1637741970000|2021-11-24 08:19:30|1123|1122.8|1123.4|1122.6|1123.6|1123.2|1122.8|1122.6|2568
1637741980000|2021-11-24 08:19:40|1123.8|1122.8|1123.6|1123.2|1123.8|1123.4|1123.2|1122.8|13425
1637741990000|2021-11-24 08:19:50|1123.4|1123|1123.6|1123.2|1123.6|1123.4|1123.4|1123|265
1637742000000|2021-11-24 08:20:00|1123.4|1123|1123.2|1122.8|1123.6|1123|1123.2|1122.6|0
1637742010000|2021-11-24 08:20:10|1123|1123|1122.4|1122.2|1123.2|1123|1122.4|1122.2|8692
1637742020000|2021-11-24 08:20:20|1122.6|1122|1123.4|1122.8|1123.6|1123.2|1122.6|1122|4672
1637742030000|2021-11-24 08:20:30|1123.2|1123|1123.2|1122.8|1123.4|1123|1123|1122.6|268
1637742040000|2021-11-24 08:20:40|1123.4|1123|1123.6|1123|1123.6|1123.4|1123.2|1122.8|2071
1637742050000|2021-11-24 08:20:50|1123.4|1122.8|1123|1122.6|1123.4|1122.8|1122.8|1122.6|1237
1637742060000|2021-11-24 08:21:00|1122.8|1122.4|1122.8|1122.6|1123|1122.6|1122.4|1122|3635
1637742070000|2021-11-24 08:21:10|1123|1122.8|1123|1122.6|1123.2|1123|1122.6|1122.4|16391
1637742080000|2021-11-24 08:21:20|1122.8|1122.8|1122.8|1122.4|1123|1122.8|1122.6|1122.4|834
1637742090000|2021-11-24 08:21:30|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.4|514
1637742100000|2021-11-24 08:21:40|1122.6|1122.6|1122.4|1122.2|1122.6|1122.6|1122.4|1122|1572
1637742110000|2021-11-24 08:21:50|1122.2|1122|1122.2|1121.8|1122.2|1122|1122|1121.6|2663
1637742120000|2021-11-24 08:22:00|1122.4|1122|1123|1122.6|1123|1122.6|1122.4|1122|1761
1637742130000|2021-11-24 08:22:10|1122.8|1122.8|1123|1122.6|1123|1122.8|1122.8|1122.6|1261
1637742140000|2021-11-24 08:22:20|1122.8|1122.8|1122.4|1122|1122.8|1122.8|1122|1121.8|1038
1637742150000|2021-11-24 08:22:30|1122.6|1122.2|1123.4|1123|1123.8|1123.6|1122.6|1122.2|3577
1637742160000|2021-11-24 08:22:40|1123.2|1122.8|1123.4|1123|1123.4|1123|1123|1122.8|684
1637742170000|2021-11-24 08:22:50|1123.2|1122.8|1123.4|1123|1123.8|1123.6|1123.2|1122.8|5812
1637742180000|2021-11-24 08:23:00|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.2|1122.8|997
1637742190000|2021-11-24 08:23:10|1123.2|1123.2|1123.2|1122.8|1123.4|1123.2|1123|1122.8|1120
1637742200000|2021-11-24 08:23:20|1123|1122.6|1122.8|1122.4|1123.2|1122.8|1122.4|1122|3569
1637742210000|2021-11-24 08:23:30|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|0
1637742220000|2021-11-24 08:23:40|1122.6|1122.2|1123.4|1122.8|1123.4|1122.8|1122.2|1121.8|3805
1637742230000|2021-11-24 08:23:50|1123.6|1123|1123.2|1122.8|1123.6|1123.2|1123.2|1122.8|523
1637742240000|2021-11-24 08:24:00|1123.4|1123|1123.2|1123|1123.4|1123.2|1123|1122.8|1138
1637742250000|2021-11-24 08:24:10|1123.4|1123.2|1123|1122.8|1123.4|1123.2|1123|1122.8|4932
1637742260000|2021-11-24 08:24:20|1123.4|1123|1122.6|1122.2|1123.4|1123|1122.6|1122.2|4981
1637742270000|2021-11-24 08:24:30|1122.4|1122|1121.2|1120.8|1122.4|1122|1121.2|1120.8|8647
1637742280000|2021-11-24 08:24:40|1121.4|1121|1122.2|1121.8|1122.2|1121.8|1121.4|1120.8|955
1637742290000|2021-11-24 08:24:50|1122|1121.6|1121.8|1121.4|1122|1121.8|1121.8|1121.4|0
1637742300000|2021-11-24 08:25:00|1121.6|1121.6|1122|1121.6|1122|1121.8|1121.2|1120.8|5074
1637742310000|2021-11-24 08:25:10|1121.8|1121.4|1121.6|1120.8|1121.8|1121.4|1121.2|1120.6|500
1637742320000|2021-11-24 08:25:20|1121.8|1121|1122.4|1121.8|1122.4|1122|1121.6|1121|3311
1637742330000|2021-11-24 08:25:30|1122.6|1122|1122.4|1122|1123|1122.6|1122.2|1122|2242
1637742340000|2021-11-24 08:25:40|1122.6|1122.2|1122.2|1121.8|1122.6|1122.4|1122|1121.6|403
1637742350000|2021-11-24 08:25:50|1122.4|1122|1122|1121.4|1122.8|1122.4|1122|1121.4|1168
1637742360000|2021-11-24 08:26:00|1121.8|1121.2|1121.6|1121.2|1122|1121.6|1121.4|1121.2|1334
1637742370000|2021-11-24 08:26:10|1121.4|1121.4|1120.8|1120.2|1121.6|1121.4|1120.6|1120.2|1734
1637742380000|2021-11-24 08:26:20|1120.6|1120|1120.6|1120|1120.6|1120.2|1120.6|1120|0
1637742390000|2021-11-24 08:26:30|1120.8|1120.2|1122|1121.6|1122.4|1122|1120.6|1120.2|3818
1637742400000|2021-11-24 08:26:40|1121.8|1121.4|1121.6|1121.2|1122|1121.6|1121.6|1121|2494
1637742410000|2021-11-24 08:26:50|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.8|1121.4|242
1637742420000|2021-11-24 08:27:00|1121.6|1121.2|1122.4|1121.8|1122.6|1122.4|1121.4|1121|6033
1637742430000|2021-11-24 08:27:10|1122.2|1121.6|1122|1121.6|1122.2|1121.8|1122|1121.4|400
1637742440000|2021-11-24 08:27:20|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122|1121.6|1628
1637742450000|2021-11-24 08:27:30|1122|1121.6|1121|1120.6|1122.2|1121.8|1121|1120.6|3142
1637742460000|2021-11-24 08:27:40|1121.2|1120.8|1121.2|1120.8|1121.4|1121|1121.2|1120.6|1050
1637742470000|2021-11-24 08:27:50|1121.4|1121|1121.4|1121.2|1121.6|1121.2|1121.2|1120.8|1845
1637742480000|2021-11-24 08:28:00|1121.6|1121|1121.4|1121|1121.6|1121.4|1121.4|1121|500
1637742490000|2021-11-24 08:28:10|1121.2|1120.8|1121.2|1120.8|1121.4|1120.8|1121|1120.8|500
1637742500000|2021-11-24 08:28:20|1121|1120.6|1121.4|1121|1121.6|1121|1120.4|1120.2|1122
1637742510000|2021-11-24 08:28:30|1121.2|1120.8|1121.4|1121|1121.6|1121.2|1121.2|1120.8|2
1637742520000|2021-11-24 08:28:40|1121.2|1121.2|1122|1121.6|1122|1121.8|1121.2|1121|1564
1637742530000|2021-11-24 08:28:50|1122.2|1121.8|1122.6|1122.2|1122.8|1122.4|1122.2|1121.6|500
1637742540000|2021-11-24 08:29:00|1122.4|1122.4|1123|1122.8|1123.4|1123|1122.4|1122.2|4079
1637742550000|2021-11-24 08:29:10|1123.2|1122.6|1123.2|1122.6|1123.2|1122.8|1122.8|1122.6|960
1637742560000|2021-11-24 08:29:20|1123|1122.8|1123.2|1123|1123.4|1123.2|1123|1122.6|0
1637742570000|2021-11-24 08:29:30|1123.4|1123.2|1123.2|1122.4|1123.6|1123.2|1123|1122.4|2647
1637742580000|2021-11-24 08:29:40||1122.6||1122.6||1122.6||1122.6|0
1637742590000|2021-11-24 08:29:50|1123|1122.4|1123|1122.6|1123|1122.6|1122.6|1122|892
1637742600000|2021-11-24 08:30:00|1122.8|1122.4|1122.8|1122.4|1123|1122.6|1122.8|1122.4|1651
1637742610000|2021-11-24 08:30:10|1123|1122.6|1122.2|1121.8|1123.2|1122.6|1122.2|1121.8|203
1637742620000|2021-11-24 08:30:20|1122.4|1122|1123|1122.6|1123|1122.8|1122.4|1122|2343
1637742630000|2021-11-24 08:30:30|1122.8|1122.4|1123.4|1123|1123.4|1123|1122.6|1122.2|1724
1637742640000|2021-11-24 08:30:40|1123.2|1122.8|1122.8|1122.4|1123.2|1122.8|1122.6|1122.4|35
1637742650000|2021-11-24 08:30:50|1123|1122.6|1122.8|1122.4|1123.4|1122.8|1122.8|1122.4|2930
1637742660000|2021-11-24 08:31:00|1122.6|1122.2|1122.8|1122.2|1123|1122.6|1122.4|1122.2|2925
1637742670000|2021-11-24 08:31:10|1123|1122.4|1123.6|1123.2|1123.8|1123.6|1123|1122.4|2768
1637742680000|2021-11-24 08:31:20|1123.4|1123|1123.6|1123|1123.6|1123|1123.2|1122.8|32
1637742690000|2021-11-24 08:31:30|1123.8|1123.2|1123.8|1123.4|1123.8|1123.6|1123.6|1123.2|6804
1637742700000|2021-11-24 08:31:40|1123.6|1123.2|1123.6|1123.4|1123.6|1123.4|1123.2|1123|16000
1637742710000|2021-11-24 08:31:50|1123.8|1123.2|1123.8|1123.6|1123.8|1123.6|1123.6|1123.2|2732
1637742720000|2021-11-24 08:32:00|1124|1123.8|1123.8|1123.6|1124|1123.8|1123.8|1123.6|10446
1637742730000|2021-11-24 08:32:10|1124|1123.8|1124.2|1123.8|1124.4|1124|1123.6|1123.4|28863
1637742740000|2021-11-24 08:32:20|1124|1123.6|1124.6|1124.2|1124.6|1124.2|1124|1123.6|2044
1637742750000|2021-11-24 08:32:30|1124.8|1124.4|1125.4|1124.6|1125.4|1125.2|1124.8|1124.4|12473
1637742760000|2021-11-24 08:32:40|1125.2|1124.8|1125.4|1125|1125.4|1125|1124.8|1124.4|1767
1637742770000|2021-11-24 08:32:50|1125.6|1125.2|1125.6|1125.2|1125.6|1125.4|1125.6|1125.2|1231
1637742780000|2021-11-24 08:33:00|1125.8|1125.4|1126|1125.4|1126|1125.4|1125.8|1125.4|817
1637742790000|2021-11-24 08:33:10|1125.8|1125.6|1125.4|1125|1125.8|1125.6|1125.4|1125|1217
1637742800000|2021-11-24 08:33:20|1125.6|1125.2|1125.6|1125.2|1125.8|1125.6|1125.6|1125|1906
1637742810000|2021-11-24 08:33:30|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|1000
1637742820000|2021-11-24 08:33:40|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.4|1125|4486
1637742830000|2021-11-24 08:33:50|1125.8|1125|1125.6|1125.2|1125.8|1125.6|1125.4|1125|3265
1637742840000|2021-11-24 08:34:00|1125.8|1125.4|1126.2|1125.8|1126.2|1126|1125.6|1125.4|2166
1637742850000|2021-11-24 08:34:10|1126.4|1126|1126.8|1126.4|1126.8|1126.4|1126.4|1125.8|4270
1637742860000|2021-11-24 08:34:20|1127|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.4|0
1637742870000|2021-11-24 08:34:30|1126.8|1126.8|1127.8|1127.4|1127.8|1127.4|1126.8|1126.8|5884
1637742880000|2021-11-24 08:34:40|1128|1127.6|1128.6|1128.4|1128.6|1128.4|1128|1127.6|1260
1637742890000|2021-11-24 08:34:50|1128.4|1128.2|1127.8|1127.4|1128.4|1128.2|1127.4|1127.2|8717
1637742900000|2021-11-24 08:35:00|1128||1127.8||1128||1127.8||0
1637742910000|2021-11-24 08:35:10|1127.6|1127.2|1127.2|1126.4|1127.6|1127.2|1127.2|1126.4|12396
1637742920000|2021-11-24 08:35:20|1127|1126.2|1126.8|1126.4|1127|1126.8|1126.4|1126.2|1461
1637742930000|2021-11-24 08:35:30|1126.6|1126.2|1126.8|1126.4|1127|1126.6|1126.4|1126|956
1637742940000|2021-11-24 08:35:40|1127|1126.6|1126.8|1126.4|1127.4|1127|1126.8|1126.4|2804
1637742950000|2021-11-24 08:35:50|1126.6|1126.2|1126.6|1126.4|1127|1126.6|1126.6|1126.2|2133
1637742960000|2021-11-24 08:36:00|1126.8|1126.2|1126.2|1125.8|1126.8|1126.2|1126.2|1125.6|179
1637742970000|2021-11-24 08:36:10|1126|1125.6|1126|1125.6|1126.2|1125.8|1125.6|1125.2|10500
1637742980000|2021-11-24 08:36:20|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1126|1125.6|334
1637742990000|2021-11-24 08:36:30|1126.2|1125.8|1126.2|1125.6|1126.2|1125.8|1126|1125.6|0
1637743000000|2021-11-24 08:36:40|1126|1125.8|1125.8|1125.6|1126.2|1125.8|1125.8|1125.6|1067
1637743010000|2021-11-24 08:36:50|1125.6|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|816
1637743020000|2021-11-24 08:37:00|1126|1125.6|1126.6|1126|1126.6|1126.2|1126|1125.6|14749
1637743030000|2021-11-24 08:37:10|1126.4|1126.2|1125.4|1125|1126.4|1126.4|1125.4|1125|4179
1637743040000|2021-11-24 08:37:20|1125.2|1124.8|1125.2|1124.6|1125.2|1124.8|1124.8|1124.4|11791
1637743050000|2021-11-24 08:37:30|1125|1124.8|1125.2|1124.8|1125.2|1125|1125|1124.6|634
1637743060000|2021-11-24 08:37:40|1125.4|1124.6|1125|1124.8|1125.4|1125.2|1125|1124.6|858
1637743070000|2021-11-24 08:37:50|1124.8|1124.6|1125.4|1125|1125.6|1125.2|1124.8|1124.6|701
1637743080000|2021-11-24 08:38:00|1125.2|1124.8|1125.6|1125.2|1125.6|1125.2|1125.2|1124.8|0
1637743090000|2021-11-24 08:38:10|1125.8|1124.8|1125.4|1125.2|1125.8|1125.2|1125|1124.8|15400
1637743100000|2021-11-24 08:38:20|1125.2|1125|1125.4|1125|1125.4|1125.2|1125.2|1125|200
1637743110000|2021-11-24 08:38:30|1125.6|1125.2|1126|1125.6|1126|1125.6|1125.6|1125.2|2105
1637743120000|2021-11-24 08:38:40|1125.8|1125.8|1126|1125.6|1126.2|1125.8|1125.6|1125.2|47969
1637743130000|2021-11-24 08:38:50|1126.2|1125.8|1125.4|1125|1126.2|1126|1125.4|1125|8289
1637743140000|2021-11-24 08:39:00|1125.6|1125.2|1126.2|1126|1126.4|1126.2|1125.6|1125.2|1408
1637743150000|2021-11-24 08:39:10|1126|1125.8|1125.8|1125.4|1126.2|1126|1125.8|1125.4|6334
1637743160000|2021-11-24 08:39:20|1125.6|1125.6|1125.6|1125.2|1125.6|1125.6|1125.4|1125|1060
1637743170000|2021-11-24 08:39:30|1125.8|1125.4|1125.8|1125.4|1125.8|1125.6|1125.8|1125.4|0
1637743180000|2021-11-24 08:39:40|1125.6|1125.2|1126.4|1126|1126.4|1126|1125.4|1125.2|2881
1637743190000|2021-11-24 08:39:50|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|0
1637743200000|2021-11-24 08:40:00|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.4|1125.2|2330
1637743210000|2021-11-24 08:40:10|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|0
1637743220000|2021-11-24 08:40:20|1125.8|1125.4|1126|1125.4|1126.2|1125.8|1125.4|1125.2|12413
1637743230000|2021-11-24 08:40:30|1126.2|1125.6|1126.2|1125.8|1126.2|1125.8|1126.2|1125.6|0
1637743240000|2021-11-24 08:40:40|1126.4|1126|1127.2|1126.6|1127.2|1126.6|1126.4|1126|745
1637743260000|2021-11-24 08:41:00|1127|1126.4|1127|1126.6|1127|1126.6|1126.6|1126.2|1983
1637743270000|2021-11-24 08:41:10|1127.2|1126.8|1127.4|1127|1127.6|1127.2|1127.2|1126.8|1997
1637743280000|2021-11-24 08:41:20||1127.2||1126.8||1127.2||1126.8|0
1637743290000|2021-11-24 08:41:30|1127.2|1126.6|1127.2|1126.8|1127.2|1127|1126.6|1126.4|743
1637743300000|2021-11-24 08:41:40|1127.4|1126.6|1127.4|1127|1127.4|1127|1127.2|1126.6|0
1637743310000|2021-11-24 08:41:50|1127.6|1127.2|1127.4|1127.2|1127.6|1127.4|1127.4|1127.2|1381
1637743320000|2021-11-24 08:42:00|1127.6|1127|1127.6|1127.2|1127.8|1127.6|1127.6|1126.8|2483
1637743330000|2021-11-24 08:42:10|1127.8|1127.4|1128.2|1127.6|1128.2|1127.6|1127.8|1127.4|834
1637743360000|2021-11-24 08:42:40|1128.4|1127.8|1128.4|1128|1128.4|1128.2|1128.2|1127.8|1634
1637743370000|2021-11-24 08:42:50|1128.6|1128.2|1128.6|1128|1128.8|1128.2|1128.2|1127.8|3605
1637743380000|2021-11-24 08:43:00|1128.4|1128.2|1128.8|1128.6|1128.8|1128.6|1128.4|1128|1914
1637743390000|2021-11-24 08:43:10|1129|1128.8|1129.6|1129.2|1129.6|1129.2|1128.8|1128.6|5739
1637743400000|2021-11-24 08:43:20|1129.4|1129|1129.2|1129|1129.4|1129|1129.2|1128.8|0
1637743410000|2021-11-24 08:43:30|1129.4|1129.2|1129.8|1129.4|1129.8|1129.6|1129.4|1129.2|492
1637743420000|2021-11-24 08:43:40|1129.6||1129.8||1129.8||1129.6||0
1637743430000|2021-11-24 08:43:50|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.6|1984
1637743440000|2021-11-24 08:44:00|1129.6|1129.4|1129.8|1129.4|1130|1129.6|1129.6|1129.4|25898
1637743450000|2021-11-24 08:44:10|1130|1129.6|1129.8|1129.4|1130|1129.6|1129.8|1129.4|1859
1637743460000|2021-11-24 08:44:20|1130|1129.6|1130|1129.6|1130|1129.8|1129.8|1129.4|500
1637743470000|2021-11-24 08:44:30|1130.2|1129.8|1130|1129.6|1130.4|1130|1129.8|1129.6|17000
1637743480000|2021-11-24 08:44:40|1130.2|1129.8|1130.2|1129.6|1130.2|1130|1130|1129.6|269
1637743490000|2021-11-24 08:44:50|1130|1129.8|1130|1129.6|1130|1129.8|1130|1129.6|34
1637743500000|2021-11-24 08:45:00|1129.8|1129.4|1129.8|1129.4|1130|1129.6|1129.6|1129.4|6115
1637743510000|2021-11-24 08:45:10|1129.4|1129.2|1129.2|1129|1129.4|1129.2|1129.2|1129|5905
1637743520000|2021-11-24 08:45:20|1129.4|1129.2|1130.6|1130.2|1130.8|1130.2|1129.4|1129|46374
1637743530000|2021-11-24 08:45:30|1130.4|1130.4|1129.8|1129.4|1130.4|1130.4|1129.8|1129.2|9282
1637743540000|2021-11-24 08:45:40|1130|1129.8|1130.2|1129.6|1130.2|1129.8|1129.8|1129.6|16603
1637743550000|2021-11-24 08:45:50|1130.4|1129.8|1130.2|1129.8|1130.6|1130.2|1130.2|1129.8|375
1637743560000|2021-11-24 08:46:00|1130.4|1130|1130.2|1129.8|1130.4|1130|1130|1129.6|10181
1637743570000|2021-11-24 08:46:10|1129.8|1129.6|1130.4|1130|1130.6|1130.2|1129.8|1129.6|11043
1637743580000|2021-11-24 08:46:20|1130.6|1130.2|1131|1130.8|1131.2|1131|1130.4|1130|3355
1637743590000|2021-11-24 08:46:30|1131.2|1131|1132|1131.6|1132|1131.6|1131.2|1131|1342
1637743600000|2021-11-24 08:46:40|1131.8|1131.4|1131.6|1131.2|1132|1131.6|1131.4|1131.2|5000
1637743610000|2021-11-24 08:46:50|1131.4|1131|1131.4|1131.2|1131.6|1131.2|1131.2|1131|12591
1637743620000|2021-11-24 08:47:00|1131.6|1131|1131.6|1131.2|1131.8|1131.4|1131.6|1131|4492
1637743630000|2021-11-24 08:47:10|1131.4||1131.8||1131.8||1131.4||0
1637743640000|2021-11-24 08:47:20|1132|1131.4|1131.8|1131.4|1132.4|1132|1131.8|1131.4|7043
1637743650000|2021-11-24 08:47:30|1132|1131.6|1132.6|1132|1132.8|1132.4|1131.8|1131.6|2701
1637743660000|2021-11-24 08:47:40|1132.4|1132.2|1132.4|1132|1132.4|1132.2|1132.2|1131.8|36
1637743670000|2021-11-24 08:47:50|1132.2|1132.2|1132.8|1132.4|1132.8|1132.6|1132.2|1132.2|4679
1637743680000|2021-11-24 08:48:00|1132.6|1132.2|1132.4|1132|1132.8|1132.2|1132|1131.6|1977
1637743690000|2021-11-24 08:48:10|1132.6|1132.2|1132.6|1132.2|1132.6|1132.4|1132|1131.8|19137
1637743700000|2021-11-24 08:48:20|1132.4|1132|1132.4|1132|1132.6|1132.2|1132.2|1132|39
1637743710000|2021-11-24 08:48:30|1132.2|1132.2|1131.8|1131.6|1132.4|1132.2|1131.8|1131.6|2461
1637743720000|2021-11-24 08:48:40|1132|1131.8|1132|1131.8|1132.2|1131.8|1132|1131.6|15
1637743730000|2021-11-24 08:48:50|1131.8|1131.6|1131.4|1130.8|1132|1131.6|1131.4|1130.8|2709
1637743740000|2021-11-24 08:49:00|1131.6||1131.2||1131.6||1131.2||0
1637743750000|2021-11-24 08:49:10|1131|1130.6|1131.8|1131.4|1131.8|1131.6|1130.8|1130.6|13987
1637743760000|2021-11-24 08:49:20|1131.6|1131.2|1131.8|1131.2|1131.8|1131.4|1131.6|1131.2|0
1637743770000|2021-11-24 08:49:30|1131.6|1131.4|1131.6|1131.2|1131.8|1131.4|1131.2|1131|4223
1637743790000|2021-11-24 08:49:50|1131.4|1131|1131.8|1131.4|1131.8|1131.6|1131|1130.8|3343
1637743800000|2021-11-24 08:50:00|1131.6|1131.2|1131.6|1131.2|1131.8|1131.4|1131.6|1131.2|0
1637743810000|2021-11-24 08:50:10|1131.8|1131|1131.6|1131|1131.8|1131|1131.2|1130.8|11552
1637743820000|2021-11-24 08:50:20|1131.4|1131.2|1131.2|1130.8|1131.4|1131.2|1131|1130.8|0
1637743830000|2021-11-24 08:50:30|1131|1130.6|1130.8|1130.6|1131|1130.6|1130.8|1130.4|0
1637743840000|2021-11-24 08:50:40|1131|1130.4|1130.6|1130|1131.2|1130.8|1130.6|1130|2021
1637743850000|2021-11-24 08:50:50||1130.2||1130.2||1130.4||1130|0
1637743860000|2021-11-24 08:51:00||1130||1130||1130||1130|0
1637743880000|2021-11-24 08:51:20|1130.4|1129.8|1130.6|1130.2|1130.6|1130.2|1130.2|1129.6|3249
1637743890000|2021-11-24 08:51:30|1130.4|1130|1130.2|1129.8|1130.4|1130|1130|1129.6|1919
1637743900000|2021-11-24 08:51:40|1130|1130|1130.6|1130.2|1130.6|1130.2|1130|1129.8|1415
1637743910000|2021-11-24 08:51:50|1130.4|1130|1130.6|1130.2|1130.6|1130.4|1130.2|1130|5758
1637743920000|2021-11-24 08:52:00|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1130|0
1637743930000|2021-11-24 08:52:10|1130.6|1130.2|1130.6|1130.4|1131|1130.6|1130.4|1130|4343
1637743940000|2021-11-24 08:52:20|1130.8|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.4|0
1637743950000|2021-11-24 08:52:30|1131.2|1130.8|1131.4|1131|1131.4|1131|1131.2|1130.8|1500
1637743960000|2021-11-24 08:52:40|1131.6|1131.2|1132|1131.8|1132.4|1132|1131.4|1131.2|11710
1637743970000|2021-11-24 08:52:50|1132.2|1131.6|1132.4|1132|1132.4|1132|1132|1131.6|770
1637743980000|2021-11-24 08:53:00|1132.2|1132.2|1132.6|1132.2|1132.6|1132.4|1132.2|1131.8|11427
1637743990000|2021-11-24 08:53:10|1132.8|1132.4|1132.4|1132.2|1132.8|1132.6|1132.4|1132.2|6726
1637744000000|2021-11-24 08:53:20|1132.2|1132|1132.4|1132.2|1132.4|1132.2|1132.2|1132|4191
1637744010000|2021-11-24 08:53:30|1132.2|1132|1132|1131.8|1132.2|1132|1132|1131.8|633
1637744020000|2021-11-24 08:53:40|1132.2|1131.6|1132.2|1131.8|1132.2|1131.8|1132|1131.6|1857
1637744030000|2021-11-24 08:53:50|1132.4|1132|1132.6|1132.2|1132.6|1132.2|1132.2|1131.8|678
1637744040000|2021-11-24 08:54:00|1132.4|1132|1132.2|1131.8|1132.6|1132|1132.2|1131.8|0
1637744050000|2021-11-24 08:54:10|1131.4|1131.2|1131.8|1131.4|1132|1131.6|1131.4|1131.2|30777
1637744060000|2021-11-24 08:54:20|1131.6|1131.6|1131.4|1131|1131.6|1131.6|1131.4|1131|1449
1637744080000|2021-11-24 08:54:40|1131.2|1130.8|1131|1130.6|1131.2|1131|1131|1130.6|2371
1637744090000|2021-11-24 08:54:50||1130.8||1130.8||1130.8||1130.6|0
1637744100000|2021-11-24 08:55:00|1131.2|1130.6|1131.2|1130.8|1131.4|1131|1131.2|1130.6|2068
1637744110000|2021-11-24 08:55:10|1131||1131.2||1131.2||1131||0
1637744120000|2021-11-24 08:55:20|1131|1131|1131.4|1130.8|1131.4|1131|1131|1130.8|1334
1637744130000|2021-11-24 08:55:30|1131.6|1131|1131.4|1131|1131.8|1131.6|1131.4|1131|3124
1637744140000|2021-11-24 08:55:40|1131.2|1130.8|1131.4|1131|1131.4|1131|1131|1130.8|1988
1637744150000|2021-11-24 08:55:50|1131.2|1130.8|1131.4|1131|1131.4|1131|1131|1130.8|800
1637744160000|2021-11-24 08:56:00|1131.2|1130.8|1131.6|1131.2|1131.6|1131.4|1131|1130.8|25
1637744170000|2021-11-24 08:56:10|1131.8|1131.4|1131.8|1131.4|1131.8|1131.6|1131.8|1131.2|320
1637744180000|2021-11-24 08:56:20|1132|1131.6|1132.4|1131.8|1132.4|1132|1131.8|1131.4|732
1637744190000|2021-11-24 08:56:30|1132.6||1132.6||1132.6||1132.6||0
1637744200000|2021-11-24 08:56:40|1132.8|1132|1133.4|1133|1133.4|1133.2|1132.8|1132|8704
1637744210000|2021-11-24 08:56:50|1133.6|1133.2|1133.6|1133|1133.6|1133.4|1133.4|1133|3310
1637744220000|2021-11-24 08:57:00|1133.4|1133.2|1133.2|1133|1133.6|1133.4|1133.2|1133|1308
1637744230000|2021-11-24 08:57:10|1133.4|1132.8|1133|1132.6|1133.4|1132.8|1133|1132.6|3300
1637744240000|2021-11-24 08:57:20|1133.2|1132.8|1133.4|1132.8|1133.4|1132.8|1133.2|1132.8|0
1637744250000|2021-11-24 08:57:30|1133.2|1132.6|1133|1132.6|1133.2|1132.6|1132.8|1132.4|4099
1637744260000|2021-11-24 08:57:40|1133.2|1132.2|1132.8|1132.4|1133.2|1132.6|1132.6|1132.2|10334
1637744270000|2021-11-24 08:57:50|1132.6||1132.8||1132.8||1132.6||500
1637744280000|2021-11-24 08:58:00|1132.6|1132.2|1132.6|1132.2|1132.8|1132.2|1132|1131.6|2564
1637744290000|2021-11-24 08:58:10|1132.8|1132.4|1133|1132.4|1133|1132.6|1132.8|1132.4|2458
1637744300000|2021-11-24 08:58:20|1132.8||1132.8||1133||1132.8||0
1637744310000|2021-11-24 08:58:30|1133||1132.8||1133||1132.6||0
1637744320000|2021-11-24 08:58:40|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|1132.4|1132.2|201
1637744330000|2021-11-24 08:58:50|1132.2|1132|1132.2|1131.8|1132.2|1132|1132.2|1131.8|1151
1637744350000|2021-11-24 08:59:10|1132.4|1132|1132.4|1132.2|1132.4|1132.2|1132.2|1131.8|2499
1637744360000|2021-11-24 08:59:20||1132||1131.8||1132||1131.8|121
1637744370000|2021-11-24 08:59:30|1132.2|1131.6|1132.2|1131.6|1132.2|1131.8|1132.2|1131.6|5004
1637744380000|2021-11-24 08:59:40|1132.4|1131.4|1132.4|1132|1132.4|1132|1132.2|1131.4|1980
1637744390000|2021-11-24 08:59:50|1132.2|1131.8|1132.6|1132.2|1132.8|1132.4|1132.2|1131.8|5920
1637744400000|2021-11-24 09:00:00|1132.4|1132|1132.2|1131.8|1132.4|1132|1132.2|1131.8|727
1637744410000|2021-11-24 09:00:10|1132.4|1132|1133|1132.6|1133|1132.6|1132.4|1131.8|5411
1637744420000|2021-11-24 09:00:20|1132.8|1132.4|1133|1132.6|1133|1132.6|1132.4|1132.2|13779
1637744430000|2021-11-24 09:00:30|1132.8|1132.4|1132.4|1132|1133|1132.6|1132.4|1132|1295
1637744440000|2021-11-24 09:00:40|1132.2|1131.8|1131.8|1131.2|1132.2|1131.8|1131.6|1131|1601
1637744450000|2021-11-24 09:00:50|1131.6||1131.4||1131.8||1131.4||1000
1637744460000|2021-11-24 09:01:00|1131|1130.8|1131|1130.6|1131.4|1130.8|1131|1130.6|4851
1637744470000|2021-11-24 09:01:10|1130.8|1130.4|1129.4|1129|1130.8|1130.4|1129.2|1128.8|1490
1637744480000|2021-11-24 09:01:20|1129.2|1128.8|1129.8|1129.4|1129.8|1129.4|1129.2|1128.8|895
1637744490000|2021-11-24 09:01:30|1130|1129.6|1130.6|1129.8|1130.6|1130.2|1130|1129.6|2512
1637744500000|2021-11-24 09:01:40|1130.8|1130|1131|1130.6|1131|1130.6|1130.6|1130|0
1637744510000|2021-11-24 09:01:50|1130.8|1130.4|1131|1130.6|1131|1130.8|1130.8|1130.4|550
1637744520000|2021-11-24 09:02:00|1130.8|1130.8|1131.4|1130.6|1131.4|1131|1130.8|1130.6|1701
1637744530000|2021-11-24 09:02:10|1131.6|1130.8|1131.6|1131.2|1131.6|1131.2|1131.4|1130.8|629
1637744540000|2021-11-24 09:02:20|1131.8|1131.4|1131.6|1131.4|1131.8|1131.6|1131.6|1131.2|1331
1637744550000|2021-11-24 09:02:30|1131.8|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.6|0
1637744560000|2021-11-24 09:02:40|1132.2|1131.8|1132.2|1132|1132.2|1132|1132|1131.8|201
1637744570000|2021-11-24 09:02:50|1132|1131.8|1132.2|1131.8|1132.4|1132|1132|1131.6|1053
1637744580000|2021-11-24 09:03:00|1132|1131.6|1132|1131.6|1132.2|1132|1131.8|1131.4|11088
1637744590000|2021-11-24 09:03:10|1132.2|1131.8|1132|1131.8|1132.4|1132.2|1132|1131.8|1500
1637744600000|2021-11-24 09:03:20|1131.8|1131.4|1132|1131.6|1132|1131.8|1131.6|1131.2|8015
1637744610000|2021-11-24 09:03:30|1132.2|1131.8|1132.2|1132|1132.4|1132|1132.2|1131.6|0
1637744620000|2021-11-24 09:03:40|1132|1131.8|1132|1131.6|1132.2|1131.8|1131.8|1131.6|102
1637744630000|2021-11-24 09:03:50|1131.8|1132|1132.2|1131.8|1132.2|1132|1131.8|1131.6|9598
1637744640000|2021-11-24 09:04:00|1132|1131.6|1131.4|1131.2|1132.2|1131.8|1131.4|1131|4966
1637744650000|2021-11-24 09:04:10|1131.6|1131.4|1131.8|1131.6|1132|1131.6|1131.6|1131.4|1270
1637744660000|2021-11-24 09:04:20|1132|1131.8|1132.2|1131.8|1132.4|1132|1132|1131.6|1755
1637744670000|2021-11-24 09:04:30|1132|1131.6|1131.4|1131|1132.2|1131.6|1131.2|1130.8|480
1637744680000|2021-11-24 09:04:40|1131.6|1131.2|1131.2|1130.6|1131.6|1131.2|1131.2|1130.6|2172
1637744690000|2021-11-24 09:04:50|1131|1130.4|1130.8|1130.6|1131.2|1130.8|1130.6|1130.2|22045
1637744700000|2021-11-24 09:05:00|1131|1130.8|1131|1130.8|1131.4|1131|1130.8|1130.4|11562
1637744710000|2021-11-24 09:05:10|1131.2|1130.6|1131.8|1131.2|1131.8|1131.4|1130.8|1130.6|3283
1637744720000|2021-11-24 09:05:20|1132|1131.4|1131.8|1131.4|1132|1131.6|1131.4|1131|6202
1637744730000|2021-11-24 09:05:30|1131.6|1131.2|1131.2|1130.8|1131.6|1131.2|1131.2|1130.8|160
1637744740000|2021-11-24 09:05:40|1131|1130.6|1130.8|1130.2|1131|1130.8|1130.4|1130.2|1018
1637744750000|2021-11-24 09:05:50|1130.6|1130|1131.2|1130.8|1131.2|1130.8|1130.2|1130|17161
1637744760000|2021-11-24 09:06:00|1131.4|1131|1131.2|1130.8|1131.4|1131.2|1131|1130.8|337
1637744780000|2021-11-24 09:06:20|1131|1130.6|1131|1130.6|1131|1130.8|1130.8|1130.4|1681
1637744790000|2021-11-24 09:06:30|1131.2|1130.4|1130.8|1130.2|1131.2|1130.6|1130.6|1130.2|1942
1637744800000|2021-11-24 09:06:40|1130.6|1130.4|1130.8|1130.4|1130.8|1130.4|1130.4|1130|2921
1637744810000|2021-11-24 09:06:50|1131|1130.6|1131.4|1131|1131.4|1131.2|1130.8|1130.4|1250
1637744820000|2021-11-24 09:07:00|1131.6|1131.2|1131.4|1131.2|1131.6|1131.2|1131.4|1131.2|0
1637744830000|2021-11-24 09:07:10|1131.8|1131.4|1131.6|1131.2|1132|1131.6|1131.4|1131.2|14591
1637744840000|2021-11-24 09:07:20|1131.8|1131.4|1132|1131.8|1132|1131.8|1131.8|1131.4|998
1637744850000|2021-11-24 09:07:30|1131.8|1131.6|1132|1131.8|1132.2|1131.8|1131.4|1131|6091
1637744860000|2021-11-24 09:07:40|1132.2|1132|1132.6|1132.2|1132.8|1132.4|1132.2|1132|1738
1637744870000|2021-11-24 09:07:50|1132.8|1132|1132.6|1132.2|1132.8|1132.2|1132.4|1132|1500
1637744880000|2021-11-24 09:08:00|1132.4|1132|1132.4|1131.8|1132.4|1132.2|1132|1131.6|9167
1637744890000|2021-11-24 09:08:10|1132.6|1132|1132.8|1132.4|1132.8|1132.4|1132.6|1132|485
1637744900000|2021-11-24 09:08:20|1133|1132.6|1132.8|1132.6|1133|1132.8|1132.8|1132.4|1703
1637744910000|2021-11-24 09:08:30|1133|1132.4|1133|1132.8|1133|1132.8|1133|1132.4|1800
1637744920000|2021-11-24 09:08:40|1132.8|1132.6|1132.6|1132.2|1133|1132.6|1132.4|1132|1120
1637744930000|2021-11-24 09:08:50|1132.8|1132.4|1132.6|1132.2|1133|1132.6|1132.4|1132.2|4034
1637744940000|2021-11-24 09:09:00|1132.4|1132|1132.8|1132.2|1132.8|1132.4|1132.4|1132|0
1637744950000|2021-11-24 09:09:10||1132.4||1132.2||1132.4||1132.2|0
1637744960000|2021-11-24 09:09:20|1132.6|1132.4|1132.6|1132.2|1132.8|1132.4|1132.4|1132.2|0
1637744970000|2021-11-24 09:09:30|1132.4||1132.6||1132.6||1132.4||1676
1637744980000|2021-11-24 09:09:40|1132.4|1132.4|1132.8|1132.4|1132.8|1132.4|1132.4|1132.2|335
1637744990000|2021-11-24 09:09:50|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.2|1131.8|2198
1637745000000|2021-11-24 09:10:00|1132.6|1131.8|1132.4|1132|1132.6|1132.4|1132.2|1131.8|0
1637745010000|2021-11-24 09:10:10|1132.2|1132.2|1132.8|1132.4|1132.8|1132.4|1132.2|1132|442
1637745020000|2021-11-24 09:10:20|1132.4|1132.6|1132.4|1132|1132.8|1132.6|1132.4|1132|15457
1637745030000|2021-11-24 09:10:30|1132.6|1132.2|1132.4|1132|1132.8|1132.4|1132.4|1132|54
1637745040000|2021-11-24 09:10:40|1132.2|1131.8|1132|1131.8|1132.2|1131.8|1132|1131.6|950
1637745050000|2021-11-24 09:10:50|1132.2|1131.6|1131.6|1131.2|1132.2|1131.6|1131.6|1131.2|586
1637745060000|2021-11-24 09:11:00|1131.8||1131.6||1131.8||1131.6||0
1637745070000|2021-11-24 09:11:10|1131.4|1131|1132.2|1131.8|1132.2|1131.8|1131.4|1131|3000
1637745080000|2021-11-24 09:11:20|1132.4|1132|1132.4|1131.8|1132.4|1132|1132.4|1131.8|0
1637745090000|2021-11-24 09:11:30|1132.2|1132|1132.8|1132.4|1132.8|1132.4|1132|1131.8|1703
1637745100000|2021-11-24 09:11:40|1133|1132.6|1132.8|1132.4|1133|1132.6|1132.6|1132.4|1007
1637745110000|2021-11-24 09:11:50|1132.6||1132.8||1132.8||1132.6||0
1637745120000|2021-11-24 09:12:00|1132.6|1132.6|1133.4|1133|1133.4|1133|1132.6|1132.6|5526
1637745130000|2021-11-24 09:12:10||1133.2||1133.2||1133.2||1133|0
1637745140000|2021-11-24 09:12:20|1133.2|1133|1133.2|1132.8|1133.4|1133|1133|1132.8|1411
1637745150000|2021-11-24 09:12:30|1133|1132.6|1133|1132.6|1133.2|1132.6|1132.4|1132.2|2441
1637745160000|2021-11-24 09:12:40|1133.2|1132.8|1133.4|1133|1133.4|1133.2|1133.2|1132.8|1006
1637745170000|2021-11-24 09:12:50|1133.2|1133.2|1133.6|1133.4|1133.8|1133.4|1133.2|1133.2|0
1637745180000|2021-11-24 09:13:00|1133.8|1133.2|1133.4|1133|1133.8|1133.2|1133.2|1132.8|2000
1637745190000|2021-11-24 09:13:10|1133.2|1132.8|1133.2|1132.8|1133.2|1133|1133|1132.6|0
1637745200000|2021-11-24 09:13:20|1133|1132.6|1133|1132.6|1133|1132.8|1132.8|1132.6|2100
1637745210000|2021-11-24 09:13:30|1132.8|1132.8|1133.2|1132.6|1133.2|1133|1132.8|1132.6|29
1637745220000|2021-11-24 09:13:40|1133|1132.8|1132.6|1132.4|1133|1133|1132.6|1132.2|1896
1637745230000|2021-11-24 09:13:50|1132.4|1132.2|1132.8|1132.4|1133|1132.6|1132.4|1132|2500
1637745240000|2021-11-24 09:14:00|1133|1132.6|1132.4|1131.8|1133|1132.6|1132.2|1131.8|1372
1637745250000|2021-11-24 09:14:10|1132.2|1132|1132.2|1131.8|1132.4|1132|1132|1131.4|3006
1637745260000|2021-11-24 09:14:20|1132.4|1132|1132.6|1132.2|1132.8|1132.2|1132.4|1132|961
1637745270000|2021-11-24 09:14:30|1132.8|1132.4|1133|1132.6|1133|1132.8|1132.8|1132.4|363
1637745280000|2021-11-24 09:14:40|1132.8|1132.8|1133.2|1132.6|1133.2|1132.8|1132.8|1132.6|0
1637745290000|2021-11-24 09:14:50||1132.8||1132.8||1133||1132.8|0
1637745300000|2021-11-24 09:15:00|1133.4|1133|1133.4|1133|1133.4|1133.2|1133.4|1132.8|1315
1637745310000|2021-11-24 09:15:10|1133.2|1132.8|1133|1132.6|1133.4|1133|1132.8|1132.4|1654
1637745320000|2021-11-24 09:15:20|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.4|1132|4023
1637745330000|2021-11-24 09:15:30|1132.6|1132.6|1132.8|1132.4|1132.8|1132.6|1132.6|1132.2|727
1637745340000|2021-11-24 09:15:40|1133|1132.6|1133.2|1132.8|1133.2|1133|1132.8|1132.6|2667
1637745350000|2021-11-24 09:15:50|1133||1133.2||1133.2||1133||1168
1637745360000|2021-11-24 09:16:00|1133|1132.6|1132.4|1132|1133|1132.6|1132.2|1131.8|2179
1637745370000|2021-11-24 09:16:10|1132.6|1132.2|1133|1132.6|1133|1132.6|1132.6|1132.2|988
1637745380000|2021-11-24 09:16:20|1132.8|1132.4|1132.2|1131.8|1132.8|1132.4|1132.2|1131.8|760
1637745390000|2021-11-24 09:16:30|1132|1132|1132.2|1131.8|1132.2|1132|1132|1131.6|480
1637745400000|2021-11-24 09:16:40|1132.4|1132|1132.6|1132.2|1132.6|1132.2|1132.4|1132|970
1637745410000|2021-11-24 09:16:50|1132.8|1132|1133|1132.6|1133|1132.8|1132.8|1132|3325
1637745420000|2021-11-24 09:17:00|1133.2|1132.8|1133|1132.8|1133.2|1132.8|1133|1132.6|0
1637745430000|2021-11-24 09:17:10|1133.2|1132.6|1133|1132.6|1133.2|1132.8|1132.8|1132.4|1392
1637745440000|2021-11-24 09:17:20|1133.2|1132.8|1133.4|1133|1133.4|1133|1133.2|1132.8|0
1637745450000|2021-11-24 09:17:30|1133.2||1133.4||1133.4||1133.2||0
1637745460000|2021-11-24 09:17:40|1133.2|1132.8|1133.2|1132.8|1133.4|1132.8|1133|1132.8|105
1637745470000|2021-11-24 09:17:50|1133|1133|1133|1132.6|1133.2|1133|1132.8|1132.6|4173
1637745480000|2021-11-24 09:18:00|1132.8|1132.4|1132.2|1132|1132.8|1132.4|1132|1131.8|1826
1637745500000|2021-11-24 09:18:20|1132|1131.8|1132.2|1131.8|1132.4|1131.8|1132|1131.6|283
1637745510000|2021-11-24 09:18:30|1132||1132||1132||1132||0
1637745520000|2021-11-24 09:18:40|1132.2|1132|1132.2|1131.8|1132.4|1132|1132|1131.8|569
1637745530000|2021-11-24 09:18:50|1132|1131.6|1131.8|1131.4|1132.2|1131.6|1131.6|1131.2|423
1637745540000|2021-11-24 09:19:00|1131.6|1131.2|1131.8|1131.2|1131.8|1131.4|1131.6|1131.2|1134
1637745550000|2021-11-24 09:19:10|1131.6|1131.4|1131.4|1131|1131.6|1131.4|1131|1130.8|1315
1637745560000|2021-11-24 09:19:20|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|0
1637745570000|2021-11-24 09:19:30|1131.2|1130.8|1131.2|1130.8|1131.2|1131|1131.2|1130.8|4182
1637745580000|2021-11-24 09:19:40|1131.4|1131|1131.4|1130.8|1131.4|1131.2|1131.2|1130.8|2050
1637745590000|2021-11-24 09:19:50|1131.2|1131|1131.6|1131.2|1131.6|1131.4|1131.2|1131|2543
1637745600000|2021-11-24 09:20:00|1131.8|1131.4|1132|1131.6|1132.2|1131.8|1131.6|1131.4|579
1637745610000|2021-11-24 09:20:10|1132.2|1131.8|1132.2|1131.6|1132.2|1131.8|1132|1131.6|0
1637745620000|2021-11-24 09:20:20|1132||1132.2||1132.2||1131.8||0
1637745630000|2021-11-24 09:20:30|1132|1131.8|1132.4|1132|1132.4|1132|1132|1131.8|920
1637745640000|2021-11-24 09:20:40|1132.2|1131.8|1132|1131.6|1132.4|1131.8|1132|1131.6|553
1637745650000|2021-11-24 09:20:50|1131.8|1131.4|1131.6|1131.2|1131.8|1131.4|1131.6|1131|514
1637745660000|2021-11-24 09:21:00|1131.8|1131.4|1131.8|1131.2|1131.8|1131.4|1131.6|1131.2|60
1637745670000|2021-11-24 09:21:10|1132|1131.4|1132|1131.6|1132|1131.8|1132|1131.4|463
1637745680000|2021-11-24 09:21:20|1131.8|1131.4|1132.4|1131.6|1132.4|1131.6|1131.6|1131.4|500
1637745690000|2021-11-24 09:21:30|1132.2|1131.8|1132.8|1132.4|1132.8|1132.6|1132.2|1131.8|335
1637745700000|2021-11-24 09:21:40|1133|1132.6|1132.8|1132.4|1133|1132.6|1132.8|1132.4|0
1637745710000|2021-11-24 09:21:50|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.2|1132|839
1637745730000|2021-11-24 09:22:10|1132.6|1132.2|1132.6|1132.2|1132.8|1132.4|1132.4|1132.2|255
1637745740000|2021-11-24 09:22:20|||||||||200
1637745750000|2021-11-24 09:22:30|1132.4|1132|1132.2|1131.8|1132.4|1132|1132|1131.8|2441
1637745760000|2021-11-24 09:22:40|1132.4|1132|1132.2|1132|1132.6|1132.2|1132.2|1131.8|1428
1637745770000|2021-11-24 09:22:50|1132|1131.8|1132|1131.8|1132.4|1131.8|1132|1131.6|1342
1637745780000|2021-11-24 09:23:00|1132.2|1132|1132.8|1132.4|1132.8|1132.4|1132.2|1131.8|1139
1637745790000|2021-11-24 09:23:10|1132.6||1132.8||1133||1132.6||0
1637745800000|2021-11-24 09:23:20||1132.6||1132.6||1132.6||1132.4|1826
1637745810000|2021-11-24 09:23:30|1133|1132.8|1133.4|1133.2|1133.6|1133.4|1133|1132.8|2974
1637745820000|2021-11-24 09:23:40|1133.6|1133|1133.2|1133|1133.6|1133|1133.2|1132.8|0
1637745830000|2021-11-24 09:23:50|1133|1132.8|1133.6|1133.2|1133.6|1133.2|1133|1132.8|974
1637745840000|2021-11-24 09:24:00|1133.4|1133|1133.4|1133|1133.4|1133|1133.2|1132.8|1768
1637745850000|2021-11-24 09:24:10|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1132.8|1132.6|954
1637745860000|2021-11-24 09:24:20|1132.8|1132.4|1132.8|1132.6|1132.8|1132.6|1132.8|1132.4|0
1637745870000|2021-11-24 09:24:30|1133|1132.8|1133.2|1132.8|1133.2|1132.8|1133|1132.8|0
1637745890000|2021-11-24 09:24:50|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|838
1637745900000|2021-11-24 09:25:00|1133.8|1133.4|1134|1133.6|1134|1133.6|1133.4|1133|3322
1637745910000|2021-11-24 09:25:10|1133.8|1133.4|1133.8|1133.6|1134|1133.8|1133.6|1133.4|13800
1637745920000|2021-11-24 09:25:20|1134|1133.4|1134|1133.6|1134|1133.6|1133.8|1133.4|737
1637745930000|2021-11-24 09:25:30|1133.8|1133.8|1133.8|1133.4|1134|1133.8|1133.6|1133.4|0
1637745940000|2021-11-24 09:25:40|1134|1133.6|1133.8|1133.6|1134|1133.6|1133.8|1133.4|484
1637745950000|2021-11-24 09:25:50|1134||1133.8||1134||1133.8||500
1637745960000|2021-11-24 09:26:00|1133.6|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133.4|537
1637745970000|2021-11-24 09:26:10|1133.6|1133.2|1133.2|1132.8|1133.8|1133.2|1133.2|1132.8|4689
1637745980000|2021-11-24 09:26:20|1133|1132.6|1133|1132.6|1133.2|1132.6|1132.8|1132.6|0
1637745990000|2021-11-24 09:26:30|1132.8|1132.4|1132|1131.6|1132.8|1132.4|1132|1131.4|4729
1637746000000|2021-11-24 09:26:40|1131.8|1131.4|1132.6|1132.4|1132.6|1132.4|1131.6|1131.4|24228
1637746010000|2021-11-24 09:26:50|1132.8|1132.6|1132.8|1132.4|1133|1132.6|1132.6|1132.4|1274
1637746020000|2021-11-24 09:27:00|1132.6|1132.2|1133|1132.6|1133.2|1132.8|1132.2|1132|23239
1637746030000|2021-11-24 09:27:10|1132.8|1132.8|1133|1132.6|1133.2|1132.8|1132.8|1132.6|986
1637746040000|2021-11-24 09:27:20|1133.2|1132.8|1133.6|1133.2|1134|1133.6|1133.2|1132.8|17159
1637746050000|2021-11-24 09:27:30|1133.4|1133|1133.2|1132.8|1133.6|1133.2|1133.2|1132.8|5750
1637746060000|2021-11-24 09:27:40|1133.4|1133|1133.4|1133|1133.6|1133|1133.2|1132.8|718
1637746070000|2021-11-24 09:27:50|1133.2|1132.8|1133.2|1133|1133.4|1133.2|1133|1132.6|4155
1637746080000|2021-11-24 09:28:00|1133|1132.8|1133.4|1133|1133.6|1133.4|1133|1132.8|17517
1637746090000|2021-11-24 09:28:10|1133.2|1133.2|1133.4|1133.2|1133.4|1133.2|1133.2|1133|899
1637746100000|2021-11-24 09:28:20||1133||1133||1133.2||1133|43
1637746110000|2021-11-24 09:28:30|1133.6|1133.2|1133.8|1133.4|1134|1133.6|1133.6|1133.2|2594
1637746120000|2021-11-24 09:28:40|1134|1133.6|1134.2|1133.8|1134.4|1134|1133.8|1133.4|23530
1637746130000|2021-11-24 09:28:50|1134.4|1134|1134.4|1134|1134.4|1134|1134.2|1134|0
1637746140000|2021-11-24 09:29:00|1134.6|1134.2|1134.6|1134.2|1134.8|1134.4|1134.4|1134.2|5440
1637746150000|2021-11-24 09:29:10|1135|1134.4|1135|1134.6|1135|1134.8|1134.8|1134.4|8412
1637746160000|2021-11-24 09:29:20|1134.8|1134.4|1135.2|1135|1135.2|1135|1134.6|1134.4|47058
1637746180000|2021-11-24 09:29:40|1135|1134.8|1135.2|1135|1135.2|1135|1135|1134.6|5571
1637746190000|2021-11-24 09:29:50|1135|1134.8|1135|1134.6|1135|1135|1134.8|1134.2|2400
1637746200000|2021-11-24 09:30:00|1134.6|1134.4|1134.4|1134|1134.6|1134.6|1134.2|1133.8|12914
1637746210000|2021-11-24 09:30:10|1134.2|1133.8|1134.4|1134|1134.4|1134.2|1134.2|1133.8|4240
1637746220000|2021-11-24 09:30:20|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1229
1637746230000|2021-11-24 09:30:30|1134.4||1134.6||1134.6||1134.4||0
1637746240000|2021-11-24 09:30:40|1134.4||1134.4||1134.4||1134.4||0
1637746250000|2021-11-24 09:30:50|1134.2|1134|1134.2|1134|1134.4|1134|1134.2|1134|4832
1637746260000|2021-11-24 09:31:00|1134.4|1134.2|1134.8|1134.4|1134.8|1134.6|1134.4|1134.2|5594
1637746270000|2021-11-24 09:31:10|1135|1134.6|1135|1134.6|1135.2|1135|1135|1134.4|6774
1637746280000|2021-11-24 09:31:20|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|4000
1637746300000|2021-11-24 09:31:40|1134.6|1134.2|1134.4|1134.2|1134.6|1134.2|1134.4|1134|1790
1637746310000|2021-11-24 09:31:50|1134.2|1134|1134.2|1134|1134.2|1134.2|1134.2|1134|48
1637746320000|2021-11-24 09:32:00|1134.4|1134.2|1134.2|1134|1134.4|1134.2|1134.2|1134|965
1637746330000|2021-11-24 09:32:10|1134.4|1134.2|1134.4|1134|1134.4|1134.2|1134.2|1134|331
1637746340000|2021-11-24 09:32:20|1134.2|1133.8|1134.6|1134.2|1134.6|1134.2|1134|1133.8|6548
1637746350000|2021-11-24 09:32:30|1134.4|1134|1134.2|1134|1134.4|1134|1134|1133.8|4473
1637746360000|2021-11-24 09:32:40|1134.4|1133.8|1134.2|1133.8|1134.4|1134|1134.2|1133.8|1029
1637746370000|2021-11-24 09:32:50|1134.4|1134|1134.2|1134|1134.4|1134|1134.2|1134|617
1637746380000|2021-11-24 09:33:00|1134.4|1134.2|1134.4|1134.2|1134.6|1134.2|1134.4|1134|1123
1637746390000|2021-11-24 09:33:10|1134.6|1134.4|1134.6|1134.2|1135|1134.8|1134.4|1134.2|12532
1637746400000|2021-11-24 09:33:20|1134.8|1134.4|1134.6|1134.4|1135|1134.6|1134.6|1134.4|1292
1637746410000|2021-11-24 09:33:30|1134.8|1134.6|1135.6|1135.2|1135.6|1135.4|1134.8|1134.6|4508
1637746420000|2021-11-24 09:33:40|1135.4|1135|1136|1135.8|1136|1135.8|1135|1134.6|12854
1637746430000|2021-11-24 09:33:50|1136.2|1135.6|1136.2|1135.8|1136.4|1136.2|1136|1135.6|3346
1637746440000|2021-11-24 09:34:00|1136|1135.6|1135.6|1135.2|1136.4|1136|1135.6|1135.2|5284
1637746450000|2021-11-24 09:34:10|1135.8|1135.4|1136.8|1136.4|1137|1136.8|1135.8|1135.4|7136
1637746460000|2021-11-24 09:34:20|1137|1136.6|1137.6|1137.2|1137.6|1137.4|1136.8|1136.4|6150
1637746470000|2021-11-24 09:34:30|1137.4|1137.4|1138|1137.6|1138.4|1138|1137.4|1137.4|37736
1637746480000|2021-11-24 09:34:40|1138.2|1137.8|1138.8|1138.6|1138.8|1138.6|1138.2|1137.8|9329
1637746490000|2021-11-24 09:34:50|1138.6|1138.4|1138.6|1138.4|1138.8|1138.4|1138.4|1138|1565
1637746500000|2021-11-24 09:35:00|1138.4|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|4517
1637746510000|2021-11-24 09:35:10|1138.2|1137.8|1138.4|1138.2|1138.6|1138.2|1138|1137.8|5500
1637746520000|2021-11-24 09:35:20||1138||1138.2||1138.2||1138|1789
1637746530000|2021-11-24 09:35:30|1138.2|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.8|10000
1637746540000|2021-11-24 09:35:40|1138.6|1138.2|1138.8|1138.4|1139|1138.6|1138.6|1138.2|5788
1637746550000|2021-11-24 09:35:50|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138|1364
1637746560000|2021-11-24 09:36:00|1138.4|1138.4|1138.4|1138.2|1138.8|1138.4|1138.4|1138.2|1751
1637746570000|2021-11-24 09:36:10|1138.2|1138|1138.2|1138|1138.2|1138.2|1138.2|1138|3773
1637746580000|2021-11-24 09:36:20|1138.4|1138.2|1138.6|1138.2|1138.6|1138.2|1138.2|1138.2|703
1637746590000|2021-11-24 09:36:30|1138.4|1138|1138.4|1138|1138.4|1138.2|1138|1137.6|7646
1637746600000|2021-11-24 09:36:40|1138.6|1138.2|1138.8|1138.4|1139|1138.8|1138.6|1138.2|4905
1637746610000|2021-11-24 09:36:50|1139|1138.6|1138.8|1138.6|1139|1138.6|1138.8|1138.4|500
1637746620000|2021-11-24 09:37:00|1138.6|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.4|890
1637746630000|2021-11-24 09:37:10|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138|1345
1637746640000|2021-11-24 09:37:20|1138.4|1138|1138.2|1138|1138.4|1138|1138.2|1137.8|9636
1637746650000|2021-11-24 09:37:30|1138.4|1138.2|1138.6|1138.2|1138.6|1138.4|1138.2|1137.8|13544
1637746660000|2021-11-24 09:37:40|1138.4|1138.4|1138.6|1138.2|1138.6|1138.4|1138|1137.8|4273
1637746670000|2021-11-24 09:37:50|1138.8|1138.4|1138.8|1138.4|1139|1138.8|1138.6|1138.2|500
1637746680000|2021-11-24 09:38:00|1138.6|1138.6|1138.8|1138.6|1138.8|1138.6|1138.6|1138.4|1866
1637746690000|2021-11-24 09:38:10|1138.6|1138.4|1138.6|1138.2|1138.6|1138.4|1138.4|1138|1337
1637746700000|2021-11-24 09:38:20|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|547
1637746710000|2021-11-24 09:38:30|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.4|1138.2|1286
1637746720000|2021-11-24 09:38:40|1138.6|1138.6|1138.8|1138.6|1139|1138.6|1138.6|1138.4|972
1637746730000|2021-11-24 09:38:50|1139|1138.4|1138.6|1138.2|1139|1138.4|1138.2|1138|6315
1637746740000|2021-11-24 09:39:00|1138.4|1138|1138.8|1138.4|1138.8|1138.4|1138.2|1138|2446
1637746750000|2021-11-24 09:39:10|1138.6|1138.6|1138.6|1138.2|1139|1138.6|1138.4|1138|5306
1637746760000|2021-11-24 09:39:20|1138.8|1138.4|1138.8|1138.4|1139|1138.8|1138.8|1138.4|833
1637746770000|2021-11-24 09:39:30|1138.6||1138.8||1138.8||1138.6||1450
1637746780000|2021-11-24 09:39:40|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.4|1138|2507
1637746790000|2021-11-24 09:39:50|1138.6|1138.6|1138.8|1138.4|1138.8|1138.6|1138.6|1138.2|1967
1637746800000|2021-11-24 09:40:00|1138.6|1138.2|1137.6|1137.2|1138.6|1138.2|1137.4|1137.2|17418
1637746810000|2021-11-24 09:40:10|1137.4|1137|1136.6|1136.2|1137.4|1137|1136.2|1135.6|39417
1637746820000|2021-11-24 09:40:20|1136.4|1136.4|1138.2|1137.8|1138.2|1137.8|1136.4|1136.4|39239
1637746830000|2021-11-24 09:40:30|1138.4|1138|1138|1137.6|1138.4|1138|1137.8|1137.6|938
1637746840000|2021-11-24 09:40:40|1138.2|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.8|401
1637746850000|2021-11-24 09:40:50|1138.6|1138.2|1138.6|1138.4|1138.8|1138.6|1138.4|1138|5908
1637746860000|2021-11-24 09:41:00|1138.8|1138.6|1138.8|1138.4|1139|1138.8|1138.6|1138.4|1312
1637746870000|2021-11-24 09:41:10|1139|1138.6|1139.4|1138.8|1139.4|1139.2|1139|1138.6|14137
1637746880000|2021-11-24 09:41:20|1139.6|1139|1139.8|1139.2|1139.8|1139.2|1139.6|1139|1142
1637746890000|2021-11-24 09:41:30|1139.6|1139.4|1139.8|1139.4|1140|1139.6|1139.6|1139.4|5722
1637746900000|2021-11-24 09:41:40|1140|1139.6|1139.8|1139.6|1140|1139.8|1139.8|1139.4|5740
1637746910000|2021-11-24 09:41:50|1139.6|1139.4|1139.6|1139.2|1139.8|1139.6|1139.2|1139|18065
1637746920000|2021-11-24 09:42:00|1139.8|1139.4|1139.4|1139|1140.6|1140.2|1139.2|1138.8|86161
1637746930000|2021-11-24 09:42:10|1139.6|1139.2|1139.8|1139.4|1139.8|1139.6|1139.6|1139.2|2296
1637746940000|2021-11-24 09:42:20|1139.6|1139.6|1139.4|1139|1139.8|1139.6|1139.2|1139|3062
1637746950000|2021-11-24 09:42:30|1139.2|1139.2|1140|1139.6|1140|1139.6|1139.2|1139.2|14730
1637746960000|2021-11-24 09:42:40|1140.2|1139.8|1140.4|1140|1140.4|1140|1139.8|1139.4|11875
1637746970000|2021-11-24 09:42:50|1140.6|1140.2|1140.6|1140.4|1141|1140.6|1140.6|1140.2|5309
1637746980000|2021-11-24 09:43:00|1140.4|1140.2|1139.8|1139.6|1140.4|1140.2|1139.8|1139.6|7910
1637746990000|2021-11-24 09:43:10|1139.6|1139.4|1140|1139.6|1140.2|1139.8|1139.2|1139|5261
1637747000000|2021-11-24 09:43:20|1140.2|1139.8|1140.2|1139.8|1140.4|1140|1140|1139.8|3801
1637747010000|2021-11-24 09:43:30|1140|1139.6|1139.6|1139.2|1140|1139.6|1139.4|1139.2|16428
1637747020000|2021-11-24 09:43:40|1139.4|1139|1140|1139.6|1140|1139.8|1139.2|1139|6649
1637747030000|2021-11-24 09:43:50|1139.8|1139.4|1139.4|1139|1139.8|1139.4|1139.2|1139|1288
1637747040000|2021-11-24 09:44:00|1139.2|1138.8|1138.8|1138.6|1139.4|1138.8|1138.8|1138.6|1387
1637747050000|2021-11-24 09:44:10|1138.6|1138.4|1138.2|1137.8|1139|1138.6|1138.2|1137.8|29201
1637747060000|2021-11-24 09:44:20|1138|1137.6|1139|1138.6|1139|1138.6|1137.8|1137.6|17265
1637747070000|2021-11-24 09:44:30|1138.8||1138.8||1139||1138.8||0
1637747080000|2021-11-24 09:44:40|1138.6|1138.2|1137.8|1137.6|1138.8|1138.2|1137.8|1137.6|14593
1637747090000|2021-11-24 09:44:50|1138|1137.8|1138|1137.6|1138.2|1138|1137.8|1137.6|3132
1637747100000|2021-11-24 09:45:00|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.4|1137|9265
1637747110000|2021-11-24 09:45:10|1137.4|1137|1136.4|1136|1137.4|1137|1136.2|1136|19776
1637747120000|2021-11-24 09:45:20|1136.6|1136.2|1137.2|1137|1137.4|1137.2|1136.4|1136.2|50752
1637747130000|2021-11-24 09:45:30|1137|1136.6|1138.2|1137.8|1138.4|1138.2|1137|1136.6|38808
1637747140000|2021-11-24 09:45:40|1138.4|1138|1138.2|1137.8|1138.4|1138|1138|1137.8|1000
1637747150000|2021-11-24 09:45:50|1138.4|1138|1138.8|1138.4|1138.8|1138.4|1138.4|1138|1233
1637747160000|2021-11-24 09:46:00|1138.6|1138.6|1139.2|1139|1139.4|1139|1138.6|1138.6|12429
1637747170000|2021-11-24 09:46:10|1139|1138.8|1139.2|1138.8|1139.6|1139.2|1139|1138.8|584
1637747180000|2021-11-24 09:46:20|1139.4|1139|1139.4|1139|1139.8|1139.4|1139.2|1139|2957
1637747190000|2021-11-24 09:46:30|1139.6|1139.2|1139.6|1139.4|1139.8|1139.4|1139.4|1139.2|680
1637747200000|2021-11-24 09:46:40|1139.8|1139.2|1140.2|1140|1140.6|1140|1139.6|1139.2|82965
1637747210000|2021-11-24 09:46:50|1140.4|1140.2|1141|1140.6|1141|1140.6|1140.4|1140.2|3327
1637747220000|2021-11-24 09:47:00|1140.8|1140.8|1141|1140.8|1141|1140.8|1140.8|1140.6|3231
1637747230000|2021-11-24 09:47:10|1140.8|1140.6|1140.8|1140.6|1141|1140.6|1140.8|1140.6|741
1637747240000|2021-11-24 09:47:20|1141|1140.8|1141.4|1141|1141.4|1141|1140.8|1140.8|21472
1637747250000|2021-11-24 09:47:30|1141.2|1141.2|1141.2|1141|1141.6|1141.2|1141.2|1141|416
1637747260000|2021-11-24 09:47:40|1141|1140.8|1141.2|1140.8|1141.2|1141|1141|1140.6|5586
1637747270000|2021-11-24 09:47:50|1141|1140.6|1140.2|1139.6|1141|1140.6|1140|1139.6|4291
1637747280000|2021-11-24 09:48:00|1140|1139.8|1139.8|1139.6|1140.2|1139.8|1139.4|1139.2|7879
1637747290000|2021-11-24 09:48:10|1139.6|1139.4|1140.4|1140|1140.6|1140.2|1139.2|1138.8|27343
1637747300000|2021-11-24 09:48:20|1140.2|1140.2|1140.4|1140|1140.4|1140.2|1140.2|1140|9
1637747310000|2021-11-24 09:48:30|1140.2|1140.2|1140.4|1140.2|1140.6|1140.2|1140.2|1140.2|2116
1637747320000|2021-11-24 09:48:40|1140.6|1140.4|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|1492
1637747330000|2021-11-24 09:48:50|1140.8|1140.4|1141.2|1140.8|1141.2|1140.8|1140.8|1140.4|25990
1637747340000|2021-11-24 09:49:00|1141|1140.6|1141.4|1141|1141.6|1141.2|1140.8|1140.6|1389
1637747350000|2021-11-24 09:49:10|1141.6|1141.2|1142|1141.6|1142|1141.6|1141.4|1141.2|4953
1637747360000|2021-11-24 09:49:20|1142.2|1141.8|1142.4|1142|1142.4|1142.2|1142.2|1141.8|5572
1637747370000|2021-11-24 09:49:30|1142.6|1142.2|1142.4|1142|1142.8|1142.4|1142.4|1142|2026
1637747380000|2021-11-24 09:49:40|1142.6|1142.2|1142.6|1142|1142.6|1142.2|1142.2|1142|1151
1637747390000|2021-11-24 09:49:50|1142.8|1142.2|1142.6|1142.2|1142.8|1142.4|1142|1141.8|18874
1637747400000|2021-11-24 09:50:00|1142.4|1142|1142.8|1142.2|1142.8|1142.6|1142.4|1142|2662
1637747410000|2021-11-24 09:50:10|1142.6|1142.4|1142.8|1142.4|1143.2|1142.6|1142.6|1142.4|4844
1637747420000|2021-11-24 09:50:20|1142.6|1142.6|1142.6|1142.4|1143|1142.6|1142.6|1142.4|0
1637747430000|2021-11-24 09:50:30|1142.4|1142.2|1140.8|1140.4|1142.6|1142.2|1140.4|1140|26612
1637747440000|2021-11-24 09:50:40|1140.6|1140.2|1140.4|1139.8|1140.6|1140.2|1140|1139.6|3801
1637747450000|2021-11-24 09:50:50|1140.2|1139.6|1139.6|1139|1140.2|1139.8|1139.4|1139|10785
1637747460000|2021-11-24 09:51:00|1139.4|1138.8|1138.6|1138|1139.4|1139|1138.4|1138|17924
1637747470000|2021-11-24 09:51:10|1138.4|1138.2|1140|1139.4|1140|1139.6|1138.2|1138.2|35194
1637747480000|2021-11-24 09:51:20|1139.8|1139.6|1140.2|1139.8|1140.2|1140|1139.6|1139.4|6045
1637747490000|2021-11-24 09:51:30|1140.4|1140|1140.4|1139.8|1140.6|1140.4|1140|1139.8|3023
1637747500000|2021-11-24 09:51:40|1140.2|1139.4|1138.8|1138.4|1140.2|1139.4|1138.6|1138.4|9963
1637747510000|2021-11-24 09:51:50|1139|1138.6|1139.2|1138.8|1139.4|1139|1138.8|1138.4|3275
1637747520000|2021-11-24 09:52:00|1139|1139|1139.2|1139|1139.4|1139|1139|1138.8|6225
1637747530000|2021-11-24 09:52:10|1139|1138.8|1139.4|1139|1139.4|1139|1138.8|1138.6|10851
1637747540000|2021-11-24 09:52:20|1139.2|1138.6|1139.6|1139.2|1139.6|1139.4|1139.2|1138.6|6950
1637747550000|2021-11-24 09:52:30|1139.4|1139.4|1139.8|1139.4|1140|1139.6|1139.4|1139.4|2001
1637747560000|2021-11-24 09:52:40|1140|1139.6|1140.2|1139.6|1140.4|1140|1140|1139.6|1050
1637747570000|2021-11-24 09:52:50|1140|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.6|1176
1637747580000|2021-11-24 09:53:00|1140.2|1139.8|1140|1139.4|1140.2|1139.8|1139.6|1139.2|3605
1637747590000|2021-11-24 09:53:10|1139.8|1139.6|1139.4|1139|1139.8|1139.8|1139.2|1138.8|6764
1637747600000|2021-11-24 09:53:20|1139.2|1138.8|1138.2|1137.8|1139.2|1138.8|1138|1137.6|1000
1637747610000|2021-11-24 09:53:30|1138|1137.6|1136.2|1135.8|1138|1137.6|1135.6|1135.2|31532
1637747620000|2021-11-24 09:53:40|1136|1135.6|1135.8|1135.6|1136.2|1135.6|1135.4|1135|6364
1637747630000|2021-11-24 09:53:50|1136|1135.8|1136.8|1136|1137|1136.6|1135.8|1135.4|4291
1637747640000|2021-11-24 09:54:00|1136.6|1135.8|1136.4|1136|1136.6|1136.2|1136.2|1135.8|927
1637747650000|2021-11-24 09:54:10|1136.2|1135.8|1136.2|1136|1136.2|1136|1135.4|1135.2|24030
1637747660000|2021-11-24 09:54:20|1136|1135.8|1136|1135.6|1136.4|1136.2|1135.6|1135.2|28440
1637747670000|2021-11-24 09:54:30|1135.8|1135.4|1134.8|1134.4|1135.8|1135.4|1134.6|1134.2|13976
1637747680000|2021-11-24 09:54:40|1134.6|1134.2|1134.8|1134.2|1134.8|1134.4|1134.4|1134.2|311
1637747690000|2021-11-24 09:54:50|1133.8|1133.6|1131.4|1130.8|1133.8|1133.6|1130.6|1130.4|77022
1637747700000|2021-11-24 09:55:00|1131.6|1131|1131.6|1131.2|1131.8|1131.2|1131.4|1131|1736
1637747710000|2021-11-24 09:55:10|1131.4|1131|1129|1128.8|1131.4|1131|1129|1128.6|18127
1637747720000|2021-11-24 09:55:20|1129.2|1128.6|1129.8|1129.4|1129.8|1129.4|1129.2|1128.4|2467
1637747730000|2021-11-24 09:55:30|1130|1129.2|1130.2|1129.6|1130.4|1129.8|1129.6|1129.2|2385
1637747740000|2021-11-24 09:55:40|1130.4|1129.4|1129.8|1129.2|1130.4|1129.6|1129.4|1128.8|0
1637747750000|2021-11-24 09:55:50|1129.6|1129.4|1130.8|1130|1131|1130.2|1129.6|1129.2|8189
1637747760000|2021-11-24 09:56:00|1131|1130.2|1130.8|1130.4|1131.4|1131|1130.6|1130|8310
1637747770000|2021-11-24 09:56:10|1130|1129.8|1130.8|1130.4|1130.8|1130.4|1130|1129.4|20039
1637747780000|2021-11-24 09:56:20|1131|1130.6|1131.8|1131.6|1132|1131.6|1130.8|1130.4|8133
1637747790000|2021-11-24 09:56:30|1132|1131.4|1132.6|1132|1132.8|1132.2|1131.6|1131.4|1573
1637747800000|2021-11-24 09:56:40|1132.4|1132.2|1133.4|1132.6|1133.4|1132.6|1132.2|1132|1184
1637747810000|2021-11-24 09:56:50|1133.6|1132.8|1133.2|1133|1133.8|1133.4|1133.2|1132.6|3068
1637747820000|2021-11-24 09:57:00|1133.4|1133.2|1133.4|1133|1134|1133.2|1132.6|1132.4|63639
1637747830000|2021-11-24 09:57:10|1133.2|1133.2|1133|1132.4|1133.6|1133.4|1132.6|1132.2|5680
1637747840000|2021-11-24 09:57:20|1133.2|1132.6|1133|1132.4|1133.8|1133.2|1133|1132.4|4263
1637747850000|2021-11-24 09:57:30|1133.2|1132.6|1133|1132.4|1133.6|1132.8|1133|1132.4|18231
1637747860000|2021-11-24 09:57:40|1133.2|1132.6|1133.2|1133|1134.2|1133.6|1133|1132.6|4896
1637747870000|2021-11-24 09:57:50|1133.4|1132.6|1133.4|1133|1133.6|1133.2|1133.4|1132.6|1037
1637747880000|2021-11-24 09:58:00|1133.2|1133.2|1133.4|1133|1133.4|1133.2|1133.2|1132.6|1166
1637747890000|2021-11-24 09:58:10|1133|1132.6|1134|1133.6|1134|1133.6|1133|1132.6|2638
1637747900000|2021-11-24 09:58:20|1133.6|1133.4|1133.6|1133|1134|1133.4|1133.6|1133|1900
1637747910000|2021-11-24 09:58:30|1133.4|1133.2|1133.8|1133.6|1134.2|1133.6|1133.2|1133|2710
1637747920000|2021-11-24 09:58:40|1134.2|1133.4|1134|1133.6|1134.6|1133.6|1133.8|1133.4|664
1637747930000|2021-11-24 09:58:50|1134.2|1133.8|1134.8|1134|1135|1134.4|1134.2|1133.8|13438
1637747940000|2021-11-24 09:59:00|1135|1134.2|1135.2|1134.8|1135.6|1135|1134.8|1134|7374
1637747950000|2021-11-24 09:59:10|1135|1134.6|1135.4|1134.8|1135.4|1134.8|1135|1134.4|570
1637747960000|2021-11-24 09:59:20|1135.2|1135|1136|1135.4|1136|1135.6|1135.2|1135|2038
1637747970000|2021-11-24 09:59:30|1135.8|1135.6|1134.6|1134.2|1135.8|1135.6|1134.4|1134|9053
1637747980000|2021-11-24 09:59:40|1134.8|1134.4|1136.8|1136.2|1137|1136.2|1134.8|1134.4|8693
1637747990000|2021-11-24 09:59:50|1137|1136.4|1136.2|1135.2|1137.2|1136.4|1135.6|1135|11194
1637748000000|2021-11-24 10:00:00|1136|1135|1135.2|1135|1136|1135.4|1135|1134.6|14450
1637748010000|2021-11-24 10:00:10|1135.6|1135.2|1135.2|1135|1135.6|1135.2|1135|1134.8|8563
1637748020000|2021-11-24 10:00:20|1135|1134.8|1135.2|1134.6|1135.4|1135|1134.4|1133.8|13575
1637748030000|2021-11-24 10:00:30|1135|1134.8|1135|1134.2|1135.2|1135|1134.2|1134|3569
1637748040000|2021-11-24 10:00:40|1134.8|1133.8|1133.2|1132.8|1135|1134|1133|1132.4|5302
1637748050000|2021-11-24 10:00:50|1133.4|1133|1133.2|1132.6|1133.6|1133|1132.4|1132|5787
1637748060000|2021-11-24 10:01:00|1133.4|1132.8|1133.6|1133|1134|1133.4|1133|1132.6|2214
1637748070000|2021-11-24 10:01:10|1133.4|1132.8|1133.6|1133|1133.6|1133.4|1133.2|1132.6|840
1637748080000|2021-11-24 10:01:20|1133.4|1133.2|1135|1134.6|1135.2|1134.6|1133.4|1133.2|19906
1637748090000|2021-11-24 10:01:30|1134.6|1134.4|1134.6|1134.2|1135|1134.4|1134.4|1134|0
1637748100000|2021-11-24 10:01:40|1134.4|1134.4|1135.4|1135|1135.6|1135|1134.4|1134|16060
1637748110000|2021-11-24 10:01:50|1135.2|1135.2|1136.2|1135.6|1136.8|1136|1135.2|1135|7485
1637748120000|2021-11-24 10:02:00|1136|1135.8|1135.6|1135|1136|1135.8|1135|1134.8|4830
1637748130000|2021-11-24 10:02:10|1135.8|1135.2|1135.2|1135|1135.8|1135.4|1135.2|1134.8|1468
1637748140000|2021-11-24 10:02:20|1135.4|1134.8|1135.4|1135|1135.4|1135.2|1135.2|1134.8|2157
1637748150000|2021-11-24 10:02:30|1135.2|1135.4|1136.2|1135.6|1136.2|1135.6|1135.2|1135.2|2014
1637748160000|2021-11-24 10:02:40|1136.4|1135.8|1136.2|1135.4|1136.4|1136|1136.2|1135.4|500
1637748170000|2021-11-24 10:02:50|1136|1135.6|1136.2|1135.6|1136.2|1135.6|1135.6|1135.4|411
1637748180000|2021-11-24 10:03:00|1136|1135.4|1136.2|1136|1136.2|1136|1135.4|1134.8|25125
1637748190000|2021-11-24 10:03:10|1136|1135.8|1135.6|1135.2|1136.2|1135.8|1135.6|1135|6933
1637748200000|2021-11-24 10:03:20|1135.4|1135|1135.6|1135.2|1135.8|1135.4|1135.4|1135|3744
1637748210000|2021-11-24 10:03:30|1135.8|1135.4|1134.4|1134.2|1135.8|1135.4|1134.4|1134.2|2401
1637748220000|2021-11-24 10:03:40|1134.6|1134.4|1134.6|1134|1134.8|1134.4|1134|1133.8|6446
1637748230000|2021-11-24 10:03:50|1134.8|1134.2|1134|1133.4|1135|1134.4|1133.8|1133.2|2639
1637748240000|2021-11-24 10:04:00|1134.2|1133.6|1133.6|1133.4|1134.2|1133.6|1133.4|1133|5908
1637748250000|2021-11-24 10:04:10|1133.4|1133.2|1133.2|1132.8|1134.4|1133.8|1133.2|1132.6|7253
1637748260000|2021-11-24 10:04:20|1133.6|1133|1134.4|1134|1134.8|1134.2|1133.6|1132.8|11304
1637748270000|2021-11-24 10:04:30|1134.2||1134.4||1134.4||1134.2||1709
1637748280000|2021-11-24 10:04:40|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|583
1637748290000|2021-11-24 10:04:50|1134.2|1133.8|1134.4|1134|1134.4|1134.2|1134|1133.8|3839
1637748300000|2021-11-24 10:05:00|1134.6|1134.2|1134.6|1134|1134.8|1134.4|1134.2|1134|4728
1637748310000|2021-11-24 10:05:10|1134.4|1134.2|1134.8|1134.2|1135.4|1135.2|1134.2|1133.6|30088
1637748320000|2021-11-24 10:05:20|1134.6||1134.8||1134.8||1134.6||0
1637748330000|2021-11-24 10:05:30|1134.6|1134.4|1135.2|1134.8|1135.2|1135|1134.6|1134.2|2339
1637748340000|2021-11-24 10:05:40|1135|1134.6|1135.2|1135|1135.2|1135|1135|1134.6|0
1637748350000|2021-11-24 10:05:50|1135|1134.8|1135.2|1135|1135.2|1135|1135|1134.6|10160
1637748360000|2021-11-24 10:06:00|1135|1134.8|1135.2|1135|1135.2|1135|1135|1134.6|17538
1637748370000|2021-11-24 10:06:10|1135.4|1135.2|1136.2|1135.8|1136.4|1135.8|1135.4|1135|3124
1637748380000|2021-11-24 10:06:20|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|0
1637748390000|2021-11-24 10:06:30|1136.6|1136.2|1136.6|1136.2|1136.8|1136.6|1136.4|1136.2|2164
1637748400000|2021-11-24 10:06:40|1136.8|1136.4|1136.4|1135.8|1137.2|1136.8|1136.4|1135.8|6910
1637748410000|2021-11-24 10:06:50|1136.6|1136|1136.4|1136|1136.6|1136.4|1136.2|1135.6|2491
1637748420000|2021-11-24 10:07:00|1136.2|1135.8|1136.4|1135.8|1136.8|1136|1136.2|1135.6|1345
1637748430000|2021-11-24 10:07:10|1136.6|1136|1136.8|1136.6|1137|1136.6|1136.4|1135.8|12979
1637748440000|2021-11-24 10:07:20|1136.6|1136.4|1136.8|1136.6|1137.2|1136.8|1136.6|1136.2|7166
1637748450000|2021-11-24 10:07:30|1136.6|1136.2|1136|1135.8|1136.8|1136.6|1136|1135.6|2756
1637748460000|2021-11-24 10:07:40|1135.8|1135.6|1135.8|1135.4|1135.8|1135.6|1135.8|1135.4|690
1637748470000|2021-11-24 10:07:50|1135.4|1135.2|1135.2|1134.8|1135.4|1135.2|1135.2|1134.8|2726
1637748480000|2021-11-24 10:08:00|1135|1134.6|1134.8|1134.4|1135.2|1134.8|1134.6|1134.2|5159
1637748490000|2021-11-24 10:08:10|1134.6|1134.2|1134.4|1134|1134.8|1134.4|1134.2|1134|3748
1637748500000|2021-11-24 10:08:20|1134.6|1134.2|1134.4|1134.2|1134.6|1134.2|1134.4|1134|782
1637748510000|2021-11-24 10:08:30|1134.6|1134.4|1134.6|1134|1134.6|1134.4|1134.4|1133.8|377
1637748520000|2021-11-24 10:08:40|1134.4|1134.2|1134.6|1134|1134.6|1134.4|1134.4|1134|500
1637748530000|2021-11-24 10:08:50|1134.8|1134.2|1135.8|1135.4|1136.2|1135.6|1134.6|1134.2|8724
1637748540000|2021-11-24 10:09:00|1136|1135.2|1135.2|1135|1136|1135.4|1135.2|1134.6|10353
1637748550000|2021-11-24 10:09:10|1135|1134.8|1135.2|1135|1135.2|1135|1135|1134.6|5055
1637748560000|2021-11-24 10:09:20|1135.6|1135.2|1135.6|1135.2|1135.6|1135.4|1135.4|1135|6099
1637748570000|2021-11-24 10:09:30|1135.4|1135|1135.2|1135|1135.6|1135|1135.2|1134.8|3987
1637748580000|2021-11-24 10:09:40|1135|1134.8|1135.2|1135|1135.2|1135|1135|1134.8|8047
1637748590000|2021-11-24 10:09:50|1135.4|1135.2|1135.2|1135|1136|1135.4|1135.2|1134.8|13924
1637748600000|2021-11-24 10:10:00|1135|1134.8|1135.2|1135|1135.2|1135|1134.8|1134.6|10205
1637748610000|2021-11-24 10:10:10|1135|1134.4|1134.2|1133.6|1135|1135|1134.2|1133.4|23292
1637748620000|2021-11-24 10:10:20|1134|1133.4|1133|1132.6|1134|1133.4|1133|1132.6|4675
1637748630000|2021-11-24 10:10:30|1132.8|1132.4|1131.8|1131.6|1132.8|1132.4|1131.8|1131.2|5169
1637748640000|2021-11-24 10:10:40|1131.6|1131.4|1133|1132.6|1133.4|1132.8|1131.4|1130.8|31282
1637748650000|2021-11-24 10:10:50|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.6|0
1637748660000|2021-11-24 10:11:00|1132.8|1132.4|1132.4|1132|1133|1132.6|1132.4|1132|3566
1637748670000|2021-11-24 10:11:10|1132.2||1132.2||1132.4||1132.2||1045
1637748680000|2021-11-24 10:11:20|1132.4|1132.2|1133.2|1133|1133.2|1133|1132.4|1132.2|7263
1637748690000|2021-11-24 10:11:30|1133.4|1133.2|1133|1132.2|1133.4|1133.2|1132.6|1131.8|13322
1637748700000|2021-11-24 10:11:40|1132.8|1132|1132.6|1132.2|1132.8|1132.4|1132|1131.6|2488
1637748710000|2021-11-24 10:11:50|1133.2|1132.4|1133.2|1133|1133.6|1133.2|1132.8|1132.2|42400
1637748720000|2021-11-24 10:12:00|1132.8|1132.6|1132.6|1132|1132.8|1133|1132.6|1131.8|4614
1637748730000|2021-11-24 10:12:10|1132.4|1131.8|1132.2|1131.6|1132.4|1132.2|1131.8|1131.6|1333
1637748740000|2021-11-24 10:12:20|1131.6|1131.4|1132.8|1132.2|1132.8|1132.2|1131.6|1131.2|18861
1637748750000|2021-11-24 10:12:30|1133|1132.4|1133.2|1132.8|1133.4|1133|1133|1132.4|3278
1637748760000|2021-11-24 10:12:40|1133.4|1133|1133|1132.6|1133.4|1133|1132.8|1132.4|4203
1637748770000|2021-11-24 10:12:50|1133.2|1132.4|1132.4|1132|1133.2|1132.6|1132.4|1132|1480
1637748780000|2021-11-24 10:13:00|1132.2|1131.6|1132.2|1132|1132.4|1132|1132|1131.6|2356
1637748790000|2021-11-24 10:13:10|1132|1131.8|1132.2|1132|1132.2|1132|1132|1131.6|1210
1637748810000|2021-11-24 10:13:30|1132|1131.8|1132.4|1132|1132.8|1132|1132|1131.6|5947
1637748820000|2021-11-24 10:13:40|1132.8|1132.2|1133.2|1133|1133.2|1133|1132.6|1132.2|7457
1637748830000|2021-11-24 10:13:50|1133.4|1133.2|1133.8|1133.6|1134.4|1134|1133.4|1133.2|6290
1637748840000|2021-11-24 10:14:00|1134|1133.4|1133.8|1133.6|1134|1133.6|1133.8|1133.2|4950
1637748850000|2021-11-24 10:14:10|1134|1133.8|1134|1133.6|1134.2|1133.8|1133.8|1133.6|2000
1637748860000|2021-11-24 10:14:20||1133.8||1133.8||1133.8||1133.8|0
1637748870000|2021-11-24 10:14:30|1133.8|1133.6|1134.2|1133.8|1134.2|1134|1133.8|1133.6|5167
1637748880000|2021-11-24 10:14:40|1134|1133.6|1134.4|1134|1134.8|1134.4|1134|1133.6|1564
1637748890000|2021-11-24 10:14:50|1134.6|1134.4|1134.2|1134|1134.8|1134.4|1134.2|1134|3450
1637748900000|2021-11-24 10:15:00|1134.4|1134.2|1134.6|1134.2|1134.6|1134.4|1134.2|1134|1377
1637748910000|2021-11-24 10:15:10|1134.4|1134.4|1134.6|1134.2|1134.6|1134.4|1134.4|1134.2|1000
1637748920000|2021-11-24 10:15:20|1134.8|1134.4|1135.2|1135|1135.8|1135.4|1134.8|1134.2|9167
1637748930000|2021-11-24 10:15:30|1135|1134.8|1135.2|1135|1135.2|1135|1135|1134.8|1500
1637748940000|2021-11-24 10:15:40|1135|1134.8|1135|1134.6|1135|1134.8|1134.4|1134|10973
1637748950000|2021-11-24 10:15:50|1135.2|1134.8|1135.2|1134.8|1135.6|1135|1135|1134.6|7745
1637748960000|2021-11-24 10:16:00|1135|1134.6|1135.4|1135|1135.4|1135.2|1134.8|1134.4|5589
1637748970000|2021-11-24 10:16:10||1135.2||1135.2||1135.2||1135.2|0
1637748980000|2021-11-24 10:16:20|1135.6|1135.4|1136.2|1136|1136.2|1136|1135.4|1135.4|1519
1637748990000|2021-11-24 10:16:30|1136|1135.8|1136|1135.6|1136.2|1136|1135.8|1135.2|835
1637749000000|2021-11-24 10:16:40|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|0
1637749010000|2021-11-24 10:16:50|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|840
1637749020000|2021-11-24 10:17:00|1135.6|1135.2|1135.4|1135|1135.8|1135.2|1135.4|1134.8|3728
1637749030000|2021-11-24 10:17:10|1135.6|1135.2|1135.6|1135.2|1135.6|1135.4|1135.4|1135|3022
1637749040000|2021-11-24 10:17:20|1135.8|1135.4|1135.6|1135.2|1136|1135.8|1135.6|1135.2|1424
1637749050000|2021-11-24 10:17:30|1135.8|1135.4|1136.4|1136|1136.4|1136.2|1135.8|1135.4|7868
1637749060000|2021-11-24 10:17:40|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|1708
1637749070000|2021-11-24 10:17:50|1136.6|1134.4|1135.8|1135.4|1136.6|1135.4|1135|1134.4|98238
1637749080000|2021-11-24 10:18:00|1135.6|1135.2|1135.2|1134.8|1135.8|1135.4|1135|1134.6|4301
1637749090000|2021-11-24 10:18:10|1135|1135|1135.4|1135.2|1135.6|1135.4|1135|1135|337
1637749100000|2021-11-24 10:18:20|1135.6|1135.4|1136|1135.8|1136.2|1135.8|1135.4|1135.2|2604
1637749110000|2021-11-24 10:18:30|1135.8|1135.6|1136.2|1136|1136.2|1136|1135.6|1135.2|1546
1637749120000|2021-11-24 10:18:40|1136.4|1136.2|1136.4|1136.2|1137|1136.4|1136.2|1136.2|4544
1637749130000|2021-11-24 10:18:50|1136.6|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1136.2|1349
1637749140000|2021-11-24 10:19:00|1136.4|1136|1136.2|1136|1136.4|1136|1136.2|1136|560
1637749150000|2021-11-24 10:19:10|1136.4|1135.8|1136.2|1135.6|1136.4|1135.8|1135.8|1135.4|1537
1637749160000|2021-11-24 10:19:20|1136|1135.4|1136|1135.6|1136|1135.6|1135.4|1135|180
1637749170000|2021-11-24 10:19:30|1135.8|1135.4|1135.8|1135.4|1136|1135.6|1135.6|1135.2|500
1637749180000|2021-11-24 10:19:40|1135.6|1135.2|1135.4|1135.2|1135.6|1135.2|1135.4|1135|307
1637749190000|2021-11-24 10:19:50|1135.2|1135|1135.6|1135|1135.6|1135|1135.2|1134.8|8834
1637749200000|2021-11-24 10:20:00|1135.8|1135.2|1136.4|1136|1136.6|1136|1135.6|1135.2|14567
1637749210000|2021-11-24 10:20:10|1136.6|1135.8|1136.4|1136|1136.6|1136|1136.4|1135.8|0
1637749220000|2021-11-24 10:20:20|1136.2|1135.8|1135.8|1135.4|1136.4|1135.8|1135.8|1135.4|2155
1637749230000|2021-11-24 10:20:30|1135.6|1135.2|1135.6|1135|1135.8|1135.4|1135.2|1135|1771
1637749240000|2021-11-24 10:20:40|1135.4|1135.2|1135.4|1135.2|1135.6|1135.2|1135.4|1135|0
1637749250000|2021-11-24 10:20:50|1135.6|1135.4|1135.2|1135|1135.6|1135.4|1135|1134.6|7730
1637749260000|2021-11-24 10:21:00|1135|1134.8|1135.4|1135|1135.6|1135.4|1135|1134.6|5873
1637749270000|2021-11-24 10:21:10|1135.2|1135.2|1135.2|1135|1135.4|1135.2|1135.2|1135|1223
1637749280000|2021-11-24 10:21:20|1135|1134.8|1135.2|1135|1135.4|1135|1135|1134.6|1646
1637749290000|2021-11-24 10:21:30||1134.6||1135||1135||1134.6|412
1637749300000|2021-11-24 10:21:40|1135|1134.8|1135.6|1135.2|1135.6|1135.2|1135|1134.6|8974
1637749310000|2021-11-24 10:21:50|1135.8|1135.4|1135.2|1135|1135.8|1135.6|1135.2|1135|1925
1637749330000|2021-11-24 10:22:10|1135.4|1135.2|1135.4|1135|1135.6|1135.2|1135.2|1135|3592
1637749340000|2021-11-24 10:22:20|1135.2|1134.8|1135.2|1135|1135.4|1135|1135|1134.6|3064
1637749350000|2021-11-24 10:22:30|1135|1134.8|1135|1134.6|1135|1134.8|1135|1134.6|395
1637749360000|2021-11-24 10:22:40|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.4|1134|0
1637749370000|2021-11-24 10:22:50|1134.8|1134.4|1135.8|1135.2|1136|1135.4|1134.8|1134.4|9886
1637749380000|2021-11-24 10:23:00|1135.6|1135|1135.2|1134.8|1135.8|1135|1135|1134.6|3214
1637749390000|2021-11-24 10:23:10|1135.4|1134.6|1135.2|1134.8|1135.4|1135|1135|1134.6|0
1637749400000|2021-11-24 10:23:20|1135.4||1135.2||1135.4||1135||500
1637749410000|2021-11-24 10:23:30|1135|1134.4|1134.8|1134.6|1135.2|1134.6|1134.8|1134.4|2499
1637749420000|2021-11-24 10:23:40|1134.6|1134.4|1133.8|1133.4|1134.6|1134.4|1133.6|1133.2|8
1637749430000|2021-11-24 10:23:50|1133.6|1133.2|1133.6|1133.2|1133.8|1133.4|1133.4|1133|501
1637749440000|2021-11-24 10:24:00|1133.8|1133.6|1134.4|1134|1134.6|1134|1133.8|1133.4|2616
1637749450000|2021-11-24 10:24:10|1134.6||1134.6||1134.6||1134.4||0
1637749460000|2021-11-24 10:24:20|1134.4|1134.2|1134.8|1134.4|1134.8|1134.4|1134.4|1134.2|603
1637749470000|2021-11-24 10:24:30|1134.6|1134.6|1134.8|1134.4|1135.2|1135|1134.6|1134.4|5558
1637749480000|2021-11-24 10:24:40|1134.6||1134.6||1134.6||1134.6||309
1637749490000|2021-11-24 10:24:50|1134.8|1134.2|1134.6|1134.4|1134.8|1134.4|1134.2|1134|2548
1637749500000|2021-11-24 10:25:00|1134.4|1134.2|1134.6|1134.4|1134.6|1134.4|1134.4|1134|1378
1637749510000|2021-11-24 10:25:10|1134.4|1134|1134.6|1134.4|1134.6|1134.4|1134.4|1134|756
1637749520000|2021-11-24 10:25:20|1134.4|1134.2|1134.6|1134.4|1134.6|1134.4|1134.4|1134|4339
1637749530000|2021-11-24 10:25:30|1134.4|1134.2|1134.4|1133.8|1134.6|1134.4|1134.2|1133.8|12492
1637749540000|2021-11-24 10:25:40|1134.2|1134|1133.6|1133.2|1134.2|1134|1133.2|1132.8|5030
1637749550000|2021-11-24 10:25:50|1133.4|1133|1133.6|1133|1133.6|1133.2|1133.4|1133|2135
1637749560000|2021-11-24 10:26:00|1133.4|1132.8|1132.6|1132.2|1133.4|1133|1132|1131.8|3122
1637749570000|2021-11-24 10:26:10|1132.8|1132.6|1134.2|1133.8|1134.4|1134|1132.4|1132|30042
1637749580000|2021-11-24 10:26:20|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1133.8|1133.4|500
1637749590000|2021-11-24 10:26:30|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1134|1133.6|500
1637749600000|2021-11-24 10:26:40|1134|1133.6|1134|1133.6|1134.4|1133.8|1134|1133.6|0
1637749610000|2021-11-24 10:26:50|1133.8|1133.8|1133.4|1133|1134|1133.8|1133.4|1133|2504
1637749620000|2021-11-24 10:27:00|1133.2||1133.2||1133.2||1133.2||2172
1637749630000|2021-11-24 10:27:10|1133.6|1133.2|1134.2|1133.8|1134.4|1134|1133.4|1133.2|13608
1637749640000|2021-11-24 10:27:20|1134|1134|1134|1133.6|1134|1134|1133.8|1133.6|530
1637749650000|2021-11-24 10:27:30||1133.8||1133.6||1133.8||1133.6|0
1637749660000|2021-11-24 10:27:40|1133.8|1133.4|1133.2|1132.8|1134|1133.6|1133.2|1132.8|5324
1637749670000|2021-11-24 10:27:50||1133||1132.8||1133||1132.6|0
1637749680000|2021-11-24 10:28:00||1132.6||1133||1133||1132.6|103
1637749710000|2021-11-24 10:28:30|1133|1132.8|1133.2|1133|1133.2|1133|1132.6|1132.4|13709
1637749720000|2021-11-24 10:28:40|1133.4|1133.2|1134.6|1134.2|1134.6|1134.2|1133.4|1133.2|1559
1637749730000|2021-11-24 10:28:50||1134.4||1134.4||1134.4||1134.4|0
1637749740000|2021-11-24 10:29:00|1134.8|1134.2|1135|1134.8|1135|1134.8|1134.8|1134.2|1643
1637749750000|2021-11-24 10:29:10|1134.8|1134.6|1134.8|1134.4|1135|1134.8|1134.8|1134.4|6
1637749760000|2021-11-24 10:29:20|1135|1134.6|1135|1134.4|1135|1134.8|1134.8|1134.4|200
1637749770000|2021-11-24 10:29:30|1134.8|1134.2|1135|1134.4|1135|1134.4|1134.6|1134.2|0
1637749780000|2021-11-24 10:29:40|1134.8|1134.6|1135|1134.6|1135|1134.8|1134.8|1134.6|846
1637749790000|2021-11-24 10:29:50|1134.8|1134.8|1134.2|1133.8|1134.8|1134.8|1134.2|1133.6|5946
1637749800000|2021-11-24 10:30:00|1134.4|1134|1134.2|1133.8|1134.4|1134|1134|1133.6|0
1637749810000|2021-11-24 10:30:10|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1134|1133.6|0
1637749820000|2021-11-24 10:30:20|1134|1133.6|1133.6|1133.2|1134|1133.8|1133.6|1133|245
1637749830000|2021-11-24 10:30:30|1133.4|1133|1133.2|1133|1133.4|1133.2|1133|1132.6|6328
1637749840000|2021-11-24 10:30:40||1132.8||1133||1133||1132.8|6383
1637749850000|2021-11-24 10:30:50|1133.4|1133.2|1133.6|1133.2|1133.6|1133.2|1133.2|1133.2|768
1637749860000|2021-11-24 10:31:00|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|4191
1637749870000|2021-11-24 10:31:10|1133.8|1133.4|1134.2|1133.8|1134.4|1134|1133.6|1133.4|964
1637749880000|2021-11-24 10:31:20|1134.4|1134|1134.4|1134|1134.6|1134.2|1134.4|1134|0
1637749890000|2021-11-24 10:31:30|1134.2|1133.8|1134|1133.4|1134.4|1134|1134|1133.4|568
1637749900000|2021-11-24 10:31:40|1134.2|1133.6|1134.2|1133.6|1134.2|1133.8|1134|1133.6|0
1637749910000|2021-11-24 10:31:50|1134|1133.8|1134.2|1134|1134.4|1134|1134|1133.8|0
1637749920000|2021-11-24 10:32:00|1134|1133.6|1134|1133.6|1134.2|1133.8|1134|1133.6|13861
1637749930000|2021-11-24 10:32:10|1133.8|1133.4|1133.8|1133.4|1133.8|1133.6|1133.6|1133.2|0
1637749940000|2021-11-24 10:32:20|1133.6|1133.6|1133.8|1133.6|1134|1133.6|1133.6|1133.4|0
1637749950000|2021-11-24 10:32:30|1134|1133.8|1134.2|1134|1134.2|1134|1134|1133.8|3
1637749960000|2021-11-24 10:32:40|1134|1133.8|1133.8|1133.4|1134.2|1133.8|1133.8|1133.4|2282
1637749970000|2021-11-24 10:32:50|1134|1133|1133.4|1133|1134|1133.6|1133.4|1133|10583
1637749980000|2021-11-24 10:33:00|1133.2|1133.2|1134.2|1133.8|1134.2|1133.8|1133.2|1133.2|5215
1637749990000|2021-11-24 10:33:10||1133.6||1133.6||1133.8||1133.6|0
1637750000000|2021-11-24 10:33:20|1134|1133.8|1133.6|1133|1134|1133.8|1133.6|1133|1500
1637750020000|2021-11-24 10:33:40|1133.4|1133.2|1133.6|1133.4|1133.6|1133.4|1133.4|1133.2|1550
1637750030000|2021-11-24 10:33:50|1133.8|1133.6|1133.8|1133.4|1133.8|1133.6|1133.8|1133.4|220
1637750040000|2021-11-24 10:34:00|1134|1133.6|1134|1133.6|1134|1133.8|1133.8|1133.6|0
1637750050000|2021-11-24 10:34:10|1133.8|1133.4|1133.6|1133.4|1133.8|1133.4|1133.6|1133.4|0
1637750060000|2021-11-24 10:34:20|1133.8|1133.6|1133.6|1133.4|1134|1133.6|1133.6|1133.4|218
1637750080000|2021-11-24 10:34:40|||||||||500
1637750090000|2021-11-24 10:34:50|1133.4|1133.2|1132.8|1132.6|1133.4|1133.2|1132.8|1132.6|414
1637750100000|2021-11-24 10:35:00|1133|1132.8|1133|1132.6|1133.2|1132.8|1132.8|1132.4|2767
1637750110000|2021-11-24 10:35:10|1132.8||1132.8||1132.8||1132.8||0
1637750120000|2021-11-24 10:35:20|1133|1132.8|1133|1132.6|1133|1132.8|1132.8|1132.6|477
1637750130000|2021-11-24 10:35:30|1132.8||1133||1133||1132.8||0
1637750140000|2021-11-24 10:35:40|1132.8|1132.4|1132|1131.6|1132.8|1132.4|1131.8|1131.4|631
1637750150000|2021-11-24 10:35:50|1132.2|1131.8|1132.2|1131.6|1132.2|1132|1132|1131.6|2932
1637750160000|2021-11-24 10:36:00|1132.4|1131.8|1132.6|1132.2|1132.8|1132.2|1132.2|1131.8|1740
1637750170000|2021-11-24 10:36:10|1132.8|1132.4|1132.8|1132.6|1132.8|1132.6|1132.6|1132.4|0
1637750180000|2021-11-24 10:36:20|1132.6|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|1907
1637750190000|2021-11-24 10:36:30|1132.6|1132.2|1132.4|1132.2|1132.6|1132.2|1132.4|1132|761
1637750200000|2021-11-24 10:36:40|1132.2|1132|1132.2|1131.8|1132.2|1132|1132.2|1131.8|0
1637750210000|2021-11-24 10:36:50||1132||1132||1132||1132|0
1637750220000|2021-11-24 10:37:00|1132.4|1132.2|1132.2|1131.8|1132.8|1132.4|1132.2|1131.8|4686
1637750230000|2021-11-24 10:37:10|1132.4|1132|1132.4|1131.8|1132.4|1132|1132|1131.8|1500
1637750240000|2021-11-24 10:37:20|1132.2||1132||1132.2||1132||0
1637750250000|2021-11-24 10:37:30|1131.8|1131.6|1131.4|1131|1131.8|1131.6|1131.4|1131|949
1637750270000|2021-11-24 10:37:50|1131.6|1131.2|1131.8|1131.4|1132|1131.6|1131.6|1131.2|2641
1637750280000|2021-11-24 10:38:00|1131.6|1131.6|1131.6|1131.4|1131.8|1131.6|1131.6|1131.4|1895
1637750290000|2021-11-24 10:38:10|1131.8|1131.6|1132|1131.6|1132|1131.8|1131.8|1131.4|765
1637750300000|2021-11-24 10:38:20|1132.2|1131.8|1132.8|1132.4|1132.8|1132.6|1132.2|1131.8|2122
1637750310000|2021-11-24 10:38:30|1132.6|1132.2|1132.6|1132.2|1132.8|1132.4|1132.6|1132.2|0
1637750320000|2021-11-24 10:38:40|1132.8|1132.4|1132.8|1132.6|1132.8|1132.6|1132.6|1132.2|3587
1637750330000|2021-11-24 10:38:50|1133|1132.8|1133.4|1133.2|1133.4|1133.2|1133|1132.6|2995
1637750340000|2021-11-24 10:39:00|1133.2|1133|1133.2|1132.8|1133.4|1133|1133.2|1132.8|2231
1637750350000|2021-11-24 10:39:10|1133|1132.6|1132.8|1132.6|1133|1132.6|1132.8|1132.6|722
1637750360000|2021-11-24 10:39:20|1133||1133||1133||1133||0
1637750370000|2021-11-24 10:39:30|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1132.8|1132.6|0
1637750380000|2021-11-24 10:39:40||1132.8||1132.6||1132.8||1132.6|0
1637750400000|2021-11-24 10:40:00|1132.8|1132.4|1132.8|1132.6|1133|1132.6|1132.4|1132.2|2564
1637750410000|2021-11-24 10:40:10|1133|1132.8|1133|1132.8|1133.2|1133|1133|1132.8|2217
1637750420000|2021-11-24 10:40:20|1133.2|1133|1133|1132.6|1133.2|1133|1133|1132.6|155
1637750430000|2021-11-24 10:40:30|1133.2|1132.8|1133|1132.8|1133.2|1132.8|1133|1132.8|0
1637750440000|2021-11-24 10:40:40|1133.2|1133|1133.4|1133|1133.4|1133.2|1133.2|1133|1495
1637750450000|2021-11-24 10:40:50|1133.2|1133.2|1133.2|1132.8|1133.4|1133.2|1133|1132.8|500
1637750460000|2021-11-24 10:41:00|1133.4|1133|1133.6|1133.2|1133.8|1133.4|1133.4|1133|4518
1637750470000|2021-11-24 10:41:10|1133.8|1133.4|1133.8|1133.6|1133.8|1133.6|1133.6|1133.4|0
1637750490000|2021-11-24 10:41:30|1133.6|1133.4|1134|1133.8|1134|1133.8|1133.6|1133.4|1446
1637750500000|2021-11-24 10:41:40|1133.8|1133.6|1133.8|1133.6|1134|1133.6|1133.8|1133.4|320
1637750510000|2021-11-24 10:41:50||1133.4||1133.6||1133.6||1133.4|0
1637750520000|2021-11-24 10:42:00|1134|1133.4|1133.8|1133.6|1134|1133.6|1133.8|1133.4|0
1637750530000|2021-11-24 10:42:10|1134|1133.4|1134|1133.6|1134|1133.6|1133.8|1133.4|500
1637750540000|2021-11-24 10:42:20|1133.8|1133.4|1134|1133.4|1134|1133.4|1133.8|1133.4|0
1637750550000|2021-11-24 10:42:30||1133.6||1133.8||1133.8||1133.6|510
1637750560000|2021-11-24 10:42:40|1134.2|1134|1134|1133.8|1134.4|1134.2|1134|1133.8|13837
1637750570000|2021-11-24 10:42:50|1134.2|1134|1134.4|1134.2|1134.4|1134.2|1134.2|1134|0
1637750580000|2021-11-24 10:43:00||1134||1134.2||1134.2||1134|0
1637750600000|2021-11-24 10:43:20|1134.6|1134|1135|1134.4|1135|1134.8|1134.6|1134|6896
1637750610000|2021-11-24 10:43:30|1134.8|1134.6|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|1714
1637750620000|2021-11-24 10:43:40|1135|1134.6|1135|1134.6|1135|1134.8|1135|1134.6|4165
1637750630000|2021-11-24 10:43:50|1134.8|1134.8|1135|1134.6|1135|1134.8|1134.8|1134.6|4438
1637750640000|2021-11-24 10:44:00|1134.8||1134.8||1134.8||1134.8||0
1637750660000|2021-11-24 10:44:20|1135|1134.8|1135.2|1134.8|1135.6|1135.2|1135|1134.8|4263
1637750670000|2021-11-24 10:44:30|1135||1135||1135||1135||1215
1637750680000|2021-11-24 10:44:40|1135.2|1135|1135.2|1135|1135.4|1135|1135.2|1134.8|4794
1637750690000|2021-11-24 10:44:50|1135.4|1135.2|1135.4|1135|1135.6|1135.2|1135.4|1135|1161
1637750700000|2021-11-24 10:45:00|1135.6|1135.2|1136|1135.6|1136.2|1135.8|1135.4|1135.2|6720
1637750710000|2021-11-24 10:45:10|1136.2|1135.8|1136.2|1135.8|1136.4|1136|1135.6|1135.2|36865
1637750720000|2021-11-24 10:45:20|1135.8|1135.6|1136.6|1136.2|1136.8|1136.2|1135.8|1135.6|4972
1637750730000|2021-11-24 10:45:30|1136.8|1136.4|1136.4|1136|1137|1136.6|1136.4|1136|1025
1637750740000|2021-11-24 10:45:40|1136.6|1135.8|1136.6|1136.2|1136.6|1136.2|1136.4|1135.8|834
1637750750000|2021-11-24 10:45:50|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|0
1637750760000|2021-11-24 10:46:00|1136.6|1136.2|1136.2|1135.8|1136.8|1136.4|1136.2|1135.8|1348
1637750770000|2021-11-24 10:46:10|1136|1135.6|1136.2|1135.8|1136.4|1136|1135.8|1135.4|660
1637750780000|2021-11-24 10:46:20|1136.4|1135.6|1136.2|1135.8|1136.4|1136|1136.2|1135.6|1227
1637750790000|2021-11-24 10:46:30|1136.4|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|0
1637750800000|2021-11-24 10:46:40|1136.4|1136|1136.4|1136.2|1136.8|1136.4|1136.2|1135.8|717
1637750810000|2021-11-24 10:46:50|1136.6||1136.4||1136.6||1136.4||1058
1637750820000|2021-11-24 10:47:00|1136.6|1136|1136.2|1135.8|1136.6|1136|1136.2|1135.8|806
1637750830000|2021-11-24 10:47:10|1136|1135.6|1136|1135.8|1136.2|1136|1136|1135.6|687
1637750840000|2021-11-24 10:47:20|1136.2|1136|1136|1135.6|1136.4|1136|1136|1135.6|91
1637750850000|2021-11-24 10:47:30|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|0
1637750860000|2021-11-24 10:47:40||1135.2||1135.6||1135.6||1135.2|0
1637750870000|2021-11-24 10:47:50|1135.6|1135.4|1135.6|1135.4|1135.8|1135.6|1135.6|1135.4|334
1637750890000|2021-11-24 10:48:10|1135.8|1135.6|1136.8|1136.6|1136.8|1136.6|1135.6|1135.4|3756
1637750900000|2021-11-24 10:48:20|1136.6|1136.4|1136.4|1135.8|1136.8|1136.4|1136|1135.8|1049
1637750910000|2021-11-24 10:48:30|1136.2|1136|1136.4|1135.8|1136.4|1136|1136|1135.8|0
1637750920000|2021-11-24 10:48:40|1136.2|1136|1136.4|1136|1136.4|1136.2|1136.2|1136|0
1637750930000|2021-11-24 10:48:50|1136.2|1136.2|1135.6|1135.2|1136.2|1136.2|1135.6|1135.2|2530
1637750940000|2021-11-24 10:49:00|1135.4|1135|1135.2|1134.8|1135.4|1135.2|1135.2|1134.8|1939
1637750950000|2021-11-24 10:49:10|1135|1135|1135|1134.8|1135.2|1135|1135|1134.6|1111
1637750960000|2021-11-24 10:49:20|1134.8|1134.6|1135|1134.8|1135.4|1134.8|1134.6|1134.4|9512
1637750970000|2021-11-24 10:49:30|1135.2|1135|1135.4|1135|1135.4|1135|1135.2|1134.8|883
1637750980000|2021-11-24 10:49:40|1135.2|1134.8|1135.4|1134.8|1135.4|1135|1135|1134.8|0
1637750990000|2021-11-24 10:49:50|1135.2|1134.6|1135|1134.8|1135.2|1134.8|1134.6|1134.2|5957
1637751000000|2021-11-24 10:50:00|1135.2|1135|1135.2|1135|1135.4|1135|1135|1134.8|5066
1637751010000|2021-11-24 10:50:10|1135.4|1135.2|1135.4|1135|1135.4|1135.2|1135.2|1135|0
1637751020000|2021-11-24 10:50:20|1135.2|1134.8|1135|1134.6|1135.4|1135|1135|1134.4|4604
1637751030000|2021-11-24 10:50:30|1135.2|1134.8|1135|1134.8|1135.2|1134.8|1135|1134.6|0
1637751040000|2021-11-24 10:50:40|1135.2|1134.6|1134.6|1134.2|1135.2|1134.6|1134.6|1134.2|0
1637751050000|2021-11-24 10:50:50|1134.8|1134|1135|1134.8|1135|1134.8|1134.6|1134|19058
1637751060000|2021-11-24 10:51:00|||||||||1196
1637751070000|2021-11-24 10:51:10|1135.2|1135|1135|1134.8|1135.2|1135|1134.8|1134.4|6194
1637751090000|2021-11-24 10:51:30|1135.2|1135|1135.2|1134.8|1135.2|1135|1135|1134.8|896
1637751110000|2021-11-24 10:51:50|1135.4|1135|1135.4|1135.2|1135.6|1135.4|1135.4|1135|2489
1637751120000|2021-11-24 10:52:00|1135.2|1135|1135|1134.6|1135.2|1135|1134.8|1134.4|1758
1637751130000|2021-11-24 10:52:10|1134.8|1134.4|1135|1134.4|1135|1134.6|1134.8|1134.4|1618
1637751140000|2021-11-24 10:52:20||1134.6||1134.6||1134.6||1134.6|0
1637751150000|2021-11-24 10:52:30|1134.8|1134.4|1134.8|1134.6|1135|1134.6|1134|1133.8|27434
1637751160000|2021-11-24 10:52:40|1135||1134.8||1135||1134.8||103
1637751170000|2021-11-24 10:52:50|1135|1134.8|1134.8|1134.6|1135.2|1134.8|1134.8|1134.6|972
1637751180000|2021-11-24 10:53:00|1135|1134.8|1135|1134.6|1135.2|1135|1134.8|1134.6|2071
1637751200000|2021-11-24 10:53:20|1134.8|1134.8|1134.8|1134.6|1134.8|1134.8|1134.6|1134.4|3630
1637751210000|2021-11-24 10:53:30|1135|1134.8|1135.2|1135|1135.2|1135|1134.8|1134.6|3619
1637751220000|2021-11-24 10:53:40|1135|1134.8|1134.8|1134.6|1135|1134.8|1134.6|1134.4|9412
1637751230000|2021-11-24 10:53:50|1134.6|1134.4|1134.2|1133.8|1134.6|1134.6|1134|1133.8|13452
1637751240000|2021-11-24 10:54:00|1134.4|1134|1133.8|1133.4|1134.6|1134.2|1133.8|1133.2|1357
1637751250000|2021-11-24 10:54:10|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|334
1637751260000|2021-11-24 10:54:20|1133.6|1133.2|1134.4|1134|1134.4|1134|1133.4|1133.2|4381
1637751270000|2021-11-24 10:54:30|1134.2|1133.8|1134.2|1134|1134.4|1134|1134|1133.8|3556
1637751290000|2021-11-24 10:54:50|1134.4|1134.2|1134.8|1134.2|1134.8|1134.2|1134.4|1134.2|500
1637751300000|2021-11-24 10:55:00|1134.6|1134|1134.6|1134.2|1134.8|1134.4|1134.2|1134|978
1637751310000|2021-11-24 10:55:10|1134.4|1134|1134.6|1134|1134.6|1134.2|1134.2|1134|207
1637751320000|2021-11-24 10:55:20||1134.2||1134.2||1134.2||1134.2|0
1637751330000|2021-11-24 10:55:30|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.2|1134|437
1637751340000|2021-11-24 10:55:40|1134.4|1134|1134.8|1134.4|1134.8|1134.4|1134.4|1134|564
1637751350000|2021-11-24 10:55:50|1134.6|1134.2|1134.8|1134.4|1134.8|1134.6|1134.6|1134.2|0
1637751360000|2021-11-24 10:56:00|1134.6|1134.6|1135|1134.8|1135|1134.8|1134.6|1134.6|840
1637751370000|2021-11-24 10:56:10|1134.8|1134.6|1134.8|1134.4|1135|1134.8|1134.8|1134.4|243
1637751380000|2021-11-24 10:56:20|1134.6|1134.6|1134.6|1134.2|1134.6|1134.6|1134.4|1134|0
1637751390000|2021-11-24 10:56:30|1134.8|1134.4|1134.8|1134.6|1135|1134.6|1134.6|1134.4|1771
1637751400000|2021-11-24 10:56:40|1134.6|1134.4|1134.8|1134.6|1135|1134.6|1134.6|1134.2|4692
1637751410000|2021-11-24 10:56:50|1134.6|1134.4|1134.8|1134.6|1134.8|1134.6|1134.6|1134.2|5435
1637751420000|2021-11-24 10:57:00|1135|1134.8|1134.8|1134.6|1135|1134.8|1134.8|1134.6|5313
1637751440000|2021-11-24 10:57:20|1134.6|1134.4|1134.8|1134.6|1134.8|1134.6|1134.4|1134|17469
1637751450000|2021-11-24 10:57:30|1135||1134.8||1135||1134.8||0
1637751460000|2021-11-24 10:57:40|||||||||1431
1637751470000|2021-11-24 10:57:50|1135||1134.8||1135||1134.8||0
1637751480000|2021-11-24 10:58:00|1134.6|1134.4|1134.6|1134.4|1134.8|1134.4|1134.4|1134.2|4246
1637751490000|2021-11-24 10:58:10|1134.4|1134.2|1134.2|1133.8|1134.4|1134.2|1134|1133.8|6424
1637751500000|2021-11-24 10:58:20|1134|1133.6|1134|1133.6|1134.4|1134.2|1133.2|1132.8|47373
1637751510000|2021-11-24 10:58:30|1133.8|1133.4|1133.4|1133|1133.8|1133.4|1133.4|1133|3762
1637751520000|2021-11-24 10:58:40|1133|1132.8|1133.6|1133.2|1133.6|1133.2|1133|1132.8|3244
1637751530000|2021-11-24 10:58:50|1133.4|1133|1133.6|1133.4|1133.8|1133.4|1133.4|1133|142
1637751540000|2021-11-24 10:59:00|1133.8|1133.6|1133.4|1133|1134|1133.8|1133.4|1133|5602
1637751550000|2021-11-24 10:59:10|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133|1132.6|1098
1637751560000|2021-11-24 10:59:20|1133|1132.6|1133.6|1133.4|1133.8|1133.4|1133|1132.6|297
1637751570000|2021-11-24 10:59:30|1133.4|1133.2|1133.4|1133.2|1133.6|1133.2|1133.2|1132.8|157
1637751580000|2021-11-24 10:59:40|1133.6|1133.4|1133.6|1133.4|1133.6|1133.4|1133.4|1133|4250
1637751590000|2021-11-24 10:59:50|1133.8||1133.8||1133.8||1133.6||85
1637751600000|2021-11-24 11:00:00|1134|1133.8|1134|1133.8|1134.2|1134|1133.8|1133.6|2914
1637751610000|2021-11-24 11:00:10|1133.8|1133.6|1133|1132.8|1134|1133.6|1133|1132.6|1388
1637751620000|2021-11-24 11:00:20|1133.2|1133|1133.2|1132.8|1133.4|1133|1133.2|1132.8|221
1637751630000|2021-11-24 11:00:30|1133.4|1132.6|1133.4|1133|1133.4|1133|1133|1132.6|0
1637751640000|2021-11-24 11:00:40||1133.2||1133.2||1133.2||1133.2|0
1637751650000|2021-11-24 11:00:50|1133.6|1133.4|1134|1133.6|1134.2|1133.8|1133.6|1133.4|883
1637751660000|2021-11-24 11:01:00|1134.2|1133.8|1134.2|1133.8|1134.2|1134|1134|1133.8|0
1637751670000|2021-11-24 11:01:10|1134|1133.6|1134.4|1134|1134.4|1134.2|1133.8|1133.4|14490
1637751680000|2021-11-24 11:01:20|1134.2|1133.8|1134.2|1134|1134.2|1134|1133.8|1133.6|8860
1637751690000|2021-11-24 11:01:30|1134|1133.6|1134.2|1134|1134.4|1134.2|1133.8|1133.6|12959
1637751700000|2021-11-24 11:01:40|1134.4|1134.2|1134.2|1134|1134.4|1134.2|1134.2|1134|13
1637751710000|2021-11-24 11:01:50|1134.4|1133.8|1134.4|1134|1134.4|1134.2|1134.4|1133.8|82
1637751720000|2021-11-24 11:02:00|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|0
1637751730000|2021-11-24 11:02:10|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.4|1134|980
1637751740000|2021-11-24 11:02:20|1134|1133.8|1134.2|1133.8|1134.4|1134|1133.6|1133.2|2042
1637751750000|2021-11-24 11:02:30|1134|1133.6|1134.2|1133.8|1134.2|1134|1133.8|1133.4|3711
1637751760000|2021-11-24 11:02:40|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1134|1133.6|0
1637751770000|2021-11-24 11:02:50||1134||1134||1134||1134|0
1637751780000|2021-11-24 11:03:00|1134|1133.8|1134|1133.8|1134|1134|1134|1133.8|0
1637751790000|2021-11-24 11:03:10|1134.2|1134|1134.2|1133.8|1134.2|1134|1134.2|1133.8|432
1637751800000|2021-11-24 11:03:20|1134.4|1134|1134.6|1134.2|1134.8|1134.4|1134.4|1134|730
1637751810000|2021-11-24 11:03:30|1134.4|1134.4|1134.2|1133.8|1134.6|1134.4|1134|1133.8|556
1637751820000|2021-11-24 11:03:40|1134|1133.6|1134|1133.8|1134.2|1133.8|1134|1133.6|1545
1637751830000|2021-11-24 11:03:50|1134.2|1134|1134.4|1134|1134.4|1134|1134.2|1134|1879
1637751840000|2021-11-24 11:04:00|1134.6|1134.2|1134|1133.8|1134.6|1134.2|1134|1133.8|2987
1637751850000|2021-11-24 11:04:10|1134.2|1134|1134.6|1134|1134.6|1134|1134.2|1134|307
1637751860000|2021-11-24 11:04:20|1134.4||1134.4||1134.6||1134.4||0
1637751870000|2021-11-24 11:04:30|1134.6|1133.8|1134.2|1133.8|1134.6|1133.8|1134.2|1133.8|530
1637751880000|2021-11-24 11:04:40|1134.4|1134|1134.4|1133.8|1134.4|1134.2|1134.2|1133.8|2078
1637751890000|2021-11-24 11:04:50|1134.2||1134.2||1134.2||1134||541
1637751900000|2021-11-24 11:05:00|1134|1134|1134|1133.8|1134|1134|1133.8|1133.6|824
1637751910000|2021-11-24 11:05:10|1133.8|1133.6|1134|1133.8|1134.2|1133.8|1133.8|1133.6|4059
1637751920000|2021-11-24 11:05:20|1134.2|1134|1134.4|1134|1134.4|1134.2|1134|1133.8|389
1637751930000|2021-11-24 11:05:30|1134.6|1134.2|1134.2|1133.8|1134.6|1134.2|1134.2|1133.8|100
1637751940000|2021-11-24 11:05:40|1134.4|1134|1134.4|1134|1134.4|1134|1134.4|1134|0
1637751950000|2021-11-24 11:05:50|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.8|0
1637751960000|2021-11-24 11:06:00|1134||1134||1134.2||1134||868
1637751970000|2021-11-24 11:06:10|||||||||1825
1637751980000|2021-11-24 11:06:20|1134.2|1134|1134|1133.8|1134.2|1134|1134|1133.8|958
1637752000000|2021-11-24 11:06:40|1133.8|1133.6|1134|1133.8|1134|1133.8|1133.6|1133.2|5624
1637752010000|2021-11-24 11:06:50|||||||||142
1637752020000|2021-11-24 11:07:00||1133.6||1133.8||1133.8||1133.6|1305
1637752030000|2021-11-24 11:07:10|||||||||533
1637752040000|2021-11-24 11:07:20|1134.2|1134|1134|1133.8|1134.4|1134|1134|1133.8|3973
1637752050000|2021-11-24 11:07:30|||||||||122
1637752070000|2021-11-24 11:07:50|1133.8|1133.6|1134|1133.8|1134|1133.8|1133.6|1133.2|7044
1637752080000|2021-11-24 11:08:00|||||||||502
1637752090000|2021-11-24 11:08:10|||||||||325
1637752100000|2021-11-24 11:08:20|1134.2|1134|1134|1133.6|1134.2|1134|1133.8|1133.6|908
1637752110000|2021-11-24 11:08:30|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|594
1637752120000|2021-11-24 11:08:40|1134.6|1134.4|1134.8|1134.6|1135|1134.8|1134.6|1134|4036
1637752130000|2021-11-24 11:08:50|1134.6|1134.4|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|895
1637752140000|2021-11-24 11:09:00|1134.4|1134|1134.8|1134.6|1135|1134.6|1134.4|1134|5923
1637752150000|2021-11-24 11:09:10|1134.6|1134.4|1134.8|1134.6|1134.8|1134.6|1134.6|1134.4|3034
1637752160000|2021-11-24 11:09:20|1134|1133.8|1134.8|1134.6|1134.8|1134.6|1134|1133.8|37761
1637752170000|2021-11-24 11:09:30|1135|1134.8|1135|1134.6|1135|1134.8|1134.8|1134.6|3911
1637752180000|2021-11-24 11:09:40|1134.8|1134.8|1135|1134.6|1135|1134.8|1134.8|1134.6|0
1637752190000|2021-11-24 11:09:50|1134.8|1134.4|1134.8|1134.2|1135|1134.6|1134.6|1134.2|9388
1637752200000|2021-11-24 11:10:00|1134.6|1134|1133.8|1133.4|1134.6|1134|1133.6|1133.2|2445
1637752210000|2021-11-24 11:10:10|1134|1133.6|1134.4|1134|1134.4|1134|1134|1133.6|2034
1637752220000|2021-11-24 11:10:20|1134.2|1133.8|1134|1133.8|1134.2|1133.8|1133.8|1133.6|834
1637752230000|2021-11-24 11:10:30|1134.2||1134.2||1134.2||1134.2||0
1637752240000|2021-11-24 11:10:40|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.8|1133.4|500
1637752250000|2021-11-24 11:10:50|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1134|1133.6|0
1637752260000|2021-11-24 11:11:00|1134||1134||1134.2||1134||450
1637752270000|2021-11-24 11:11:10|1134.2|1134|1134.4|1134.2|1134.4|1134.2|1134.2|1134|519
1637752280000|2021-11-24 11:11:20|1134.6|1134.4|1135|1134.6|1135|1134.6|1134.6|1134.4|1443
1637752290000|2021-11-24 11:11:30||1134.8||1134.6||1134.8||1134.6|584
1637752300000|2021-11-24 11:11:40|1134.8|1134.8|1134.8|1134.4|1134.8|1134.8|1134.6|1134.2|179
1637752310000|2021-11-24 11:11:50|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|0
1637752320000|2021-11-24 11:12:00|1134.4|1134.4|1134.6|1134.2|1134.8|1134.4|1134.4|1134.2|741
1637752330000|2021-11-24 11:12:10|1134.4|1134|1133.6|1133.4|1134.4|1134|1133.6|1133.4|17118
1637752340000|2021-11-24 11:12:20|1133.4|1133.2|1133.4|1133|1133.4|1133.2|1133.4|1133|864
1637752350000|2021-11-24 11:12:30|1133.2|1132.8|1132.2|1131.8|1133.2|1132.8|1132.2|1131.8|405
1637752360000|2021-11-24 11:12:40||1132||1132||1132||1132|103
1637752370000|2021-11-24 11:12:50|1132|1131.8|1132.6|1132|1132.6|1132|1132|1131.8|3263
1637752380000|2021-11-24 11:13:00|1132.8|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|895
1637752390000|2021-11-24 11:13:10||1132.2||1132.4||1132.4||1132.2|0
1637752400000|2021-11-24 11:13:20|1133|1132.6|1133.2|1132.8|1133.2|1133|1132.8|1132.6|2406
1637752410000|2021-11-24 11:13:30|1133|1132.6|1132.8|1132.4|1133|1132.6|1132.8|1132.4|302
1637752420000|2021-11-24 11:13:40|1132.6|1132.2|1133.2|1133|1133.2|1133|1132.6|1132.2|2960
1637752430000|2021-11-24 11:13:50||1132.8||1133||1133||1132.8|558
1637752440000|2021-11-24 11:14:00|1133|1132.8|1133.2|1133|1133.2|1133|1132.8|1132.6|12334
1637752470000|2021-11-24 11:14:30|1133|1132.8|1133.2|1133|1133.2|1133|1132.8|1132.4|8869
1637752490000|2021-11-24 11:14:50|1133.4|1133.2|1134.4|1134.2|1134.4|1134.2|1133.4|1133.2|947
1637752500000|2021-11-24 11:15:00|1134.2|1134|1134.2|1133.8|1134.2|1134|1134|1133.8|1566
1637752510000|2021-11-24 11:15:10|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1134|1133.6|0
1637752520000|2021-11-24 11:15:20|1134.4|1134|1134.2|1133.8|1134.4|1134.2|1134|1133.6|540
1637752530000|2021-11-24 11:15:30|1134.4|1134|1134.2|1133.8|1134.4|1134|1134.2|1133.8|200
1637752550000|2021-11-24 11:15:50|1134.4|1134|1134.4|1134|1134.4|1134|1134.2|1134|1378
1637752560000|2021-11-24 11:16:00|1134.2|1133.8|1134.6|1134.4|1134.8|1134.4|1134|1133.6|8703
1637752570000|2021-11-24 11:16:10|1134.4|1134.2|1134.6|1134.2|1134.8|1134.4|1134.4|1134.2|663
1637752580000|2021-11-24 11:16:20|1134.4|1134.4|1134.6|1134.2|1134.6|1134.4|1134.4|1134.2|500
1637752600000|2021-11-24 11:16:40|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.8|1134.4|10
1637752610000|2021-11-24 11:16:50|1134.8|1134.8|1136|1135.6|1136|1135.6|1134.8|1134.6|16683
1637752620000|2021-11-24 11:17:00|1135.8|1135.4|1135.8|1135.4|1136.2|1135.8|1135.6|1135.4|10438
1637752630000|2021-11-24 11:17:10|1136|1135.6|1135.8|1135.6|1136.2|1135.8|1135.8|1135.6|419
1637752640000|2021-11-24 11:17:20|1136|1135.8|1136.2|1136|1136.2|1136|1136|1135.6|100
1637752650000|2021-11-24 11:17:30|1136.4|1136.2|1136.4|1136.2|1136.4|1136.2|1136.4|1136.2|2073
1637752660000|2021-11-24 11:17:40|1136.6|1136.4|1137|1136.6|1137.2|1136.6|1136.6|1136.4|4745
1637752670000|2021-11-24 11:17:50|1136.6|1136.4|1137|1136.6|1137|1136.8|1136.4|1136.2|11057
1637752680000|2021-11-24 11:18:00||1136.4||1136.6||1136.8||1136.4|0
1637752690000|2021-11-24 11:18:10||1136.8||1136.8||1136.8||1136.6|500
1637752700000|2021-11-24 11:18:20||1136.6||1136.6||1136.8||1136.6|0
1637752710000|2021-11-24 11:18:30|1137.2|1136.8|1138.2|1138|1138.2|1138|1137.2|1136.8|8822
1637752720000|2021-11-24 11:18:40||1137.8||1137.8||1138||1137.8|0
1637752730000|2021-11-24 11:18:50|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|300
1637752740000|2021-11-24 11:19:00|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.2|1138|1171
1637752750000|2021-11-24 11:19:10|1138.6|1138.2|1138.8|1138.6|1139|1138.6|1138.6|1138.2|2872
1637752760000|2021-11-24 11:19:20|1139||1138.8||1139||1138.8||0
1637752770000|2021-11-24 11:19:30|1139||1139||1139||1139||0
1637752780000|2021-11-24 11:19:40|1139.2|1138.8|1139|1138.6|1139.2|1139|1139|1138.6|25851
1637752790000|2021-11-24 11:19:50|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|0
1637752800000|2021-11-24 11:20:00|1139|1138.6|1138.8|1138.4|1139.2|1138.6|1138.6|1138.4|1344
1637752810000|2021-11-24 11:20:10|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138|1137.6|11873
1637752820000|2021-11-24 11:20:20|1138.2|1137.8|1137.8|1137.4|1138.2|1138|1137.8|1137.4|2721
1637752830000|2021-11-24 11:20:30|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1136.8|2590
1637752840000|2021-11-24 11:20:40|1137.4||1137.8||1137.8||1137.4||581
1637752850000|2021-11-24 11:20:50|1138|1137.4|1137.6|1137.2|1138.2|1137.6|1137.6|1137|2432
1637752860000|2021-11-24 11:21:00|1137.8|1137.4|1137.8|1137.2|1137.8|1137.4|1137.4|1137|2500
1637752870000|2021-11-24 11:21:10|1137.6|1137|1137.4|1137|1137.8|1137.2|1137.4|1137|0
1637752880000|2021-11-24 11:21:20|1137.2|1136.8|1137.4|1136.8|1137.6|1137.2|1137.2|1136.8|1373
1637752890000|2021-11-24 11:21:30|1137.2|1136.6|1137|1136.6|1137.4|1136.8|1137|1136.6|0
1637752900000|2021-11-24 11:21:40|1137.2|1136.8|1137.2|1137|1137.4|1137|1137|1136.6|5169
1637752910000|2021-11-24 11:21:50|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|1137.2|1137|250
1637752920000|2021-11-24 11:22:00|1137.2|1137|1136.8|1136.2|1137.2|1137|1136.8|1136.2|660
1637752930000|2021-11-24 11:22:10|1136.6|1136.4|1136.6|1136|1136.6|1136.4|1136.2|1136|500
1637752940000|2021-11-24 11:22:20|1136.8|1136.2|1136.4|1136|1136.8|1136.4|1136.4|1136|0
1637752950000|2021-11-24 11:22:30|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136|1135.6|2000
1637752960000|2021-11-24 11:22:40|1136.2|1135.8|1136.4|1136|1136.4|1136|1136.2|1135.8|0
1637752970000|2021-11-24 11:22:50|1136.6|1136.2|1136.6|1136.4|1136.6|1136.4|1136.4|1136|1621
1637752980000|2021-11-24 11:23:00|1136.4|1136.2|1136.6|1136.4|1136.8|1136.6|1136.4|1136|13859
1637752990000|2021-11-24 11:23:10|1136.8|1136.2|1136.6|1136.4|1136.8|1136.4|1136.4|1136.2|4999
1637753000000|2021-11-24 11:23:20|1136.8|1136.6|1136.6|1136.4|1136.8|1136.6|1136.6|1136.4|1275
1637753020000|2021-11-24 11:23:40|1136.8||1136.8||1136.8||1136.8||1876
1637753040000|2021-11-24 11:24:00|1136.6|1136.6|1136.8|1136.6|1136.8|1136.6|1136.6|1136.6|3524
1637753050000|2021-11-24 11:24:10|1137|1136.8|1137.4|1137|1137.6|1137.2|1137|1136.8|7970
1637753060000|2021-11-24 11:24:20|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1137|0
1637753070000|2021-11-24 11:24:30|1137.2|1136.8|1137|1136.8|1137.2|1136.8|1137|1136.6|3082
1637753080000|2021-11-24 11:24:40|1137.2|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|0
1637753090000|2021-11-24 11:24:50|1137|1136.6|1137.2|1136.8|1137.2|1137|1137|1136.6|2354
1637753100000|2021-11-24 11:25:00|1137|1136.6|1137|1136.6|1137.2|1136.6|1137|1136.6|0
1637753110000|2021-11-24 11:25:10|1137.2|1136.8|1137|1136.8|1137.2|1137|1137|1136.6|1096
1637753120000|2021-11-24 11:25:20|1137.2|1137|1137.2|1137|1137.4|1137|1137.2|1136.8|102
1637753130000|2021-11-24 11:25:30|1137|1136.8|1137.4|1137|1137.4|1137.2|1137|1136.6|5878
1637753140000|2021-11-24 11:25:40|1137.6|1137.2|1138|1137.6|1138|1137.6|1137.4|1137|5669
1637753150000|2021-11-24 11:25:50|1137.8|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.6|176
1637753160000|2021-11-24 11:26:00||1137.8||1137.6||1137.8||1137.6|1038
1637753170000|2021-11-24 11:26:10|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.6|200
1637753180000|2021-11-24 11:26:20|1137.8|1137.8|1137.8|1137.2|1137.8|1137.8|1137.4|1137.2|4155
1637753190000|2021-11-24 11:26:30|1137.6|1137.4|1137.6|1137.4|1137.6|1137.4|1137.6|1137.4|0
1637753200000|2021-11-24 11:26:40|1137.8|1137.6|1138|1137.6|1138.2|1137.8|1137.8|1137.4|1539
1637753210000|2021-11-24 11:26:50|1138.2|1137.8|1137.8|1137.6|1138.2|1137.8|1137.8|1137.6|0
1637753220000|2021-11-24 11:27:00||1137.4||1137.4||1137.4||1137.4|0
1637753230000|2021-11-24 11:27:10|1138|1137.6|1138|1137.8|1138|1137.8|1137.8|1137.4|2520
1637753240000|2021-11-24 11:27:20|1138.2||1138||1138.2||1138||0
1637753250000|2021-11-24 11:27:30|1138.2|1138|1137.8|1137.4|1138.4|1138.2|1137.8|1137.4|10870
1637753260000|2021-11-24 11:27:40|1137.6|1137.6|1137.6|1137.2|1137.6|1137.6|1137.6|1137.2|893
1637753270000|2021-11-24 11:27:50|1138|1137|1137.8|1137.6|1138|1137.8|1137.8|1137|8026
1637753280000|2021-11-24 11:28:00|1138|1137.8|1137.8|1137.4|1138|1137.8|1137.8|1137.4|609
1637753290000|2021-11-24 11:28:10|1138|1137.6|1138.2|1138|1138.2|1138|1137.8|1137.2|5122
1637753300000|2021-11-24 11:28:20|1138|1137.8|1138.2|1138|1138.2|1138|1138|1137.8|335
1637753310000|2021-11-24 11:28:30|1138|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.6|500
1637753320000|2021-11-24 11:28:40|1137.8|1137.4|1137.8|1137.4|1137.8|1137.6|1137.4|1137.2|3847
1637753330000|2021-11-24 11:28:50|1138|1137.2|1137.6|1137.2|1138|1137.2|1137.4|1137.2|4775
1637753340000|2021-11-24 11:29:00|1137.4|1137|1137|1136.6|1137.4|1137|1136.8|1136.6|6556
1637753350000|2021-11-24 11:29:10|1136.8|1136.4|1136.8|1136.6|1136.8|1136.6|1136.6|1136.4|677
1637753360000|2021-11-24 11:29:20||1136.4||1136.6||1136.6||1136.4|0
1637753370000|2021-11-24 11:29:30|1137|1136.8|1137.2|1136.6|1137.2|1136.8|1136.8|1136.6|2151
1637753380000|2021-11-24 11:29:40||1136.8||1136.8||1137||1136.8|0
1637753390000|2021-11-24 11:29:50|1137|1137|1138|1137.4|1138|1137.6|1137|1136.8|4770
1637753400000|2021-11-24 11:30:00|1137.8|1137.6|1137.4|1136.8|1137.8|1137.6|1137.2|1136.8|610
1637753410000|2021-11-24 11:30:10|1137.2|1137|1137.2|1137|1137.4|1137|1137|1137|0
1637753420000|2021-11-24 11:30:20|1137.4|1137.2|1137.6|1137.2|1137.6|1137.2|1137.2|1137|706
1637753430000|2021-11-24 11:30:30|1137.4|1137.4|1137.8|1137.4|1137.8|1137.4|1137.4|1137.2|3
1637753450000|2021-11-24 11:30:50|1138|1137.6|1138|1137.6|1138.2|1137.8|1137.8|1137.4|3563
1637753460000|2021-11-24 11:31:00|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.8|0
1637753470000|2021-11-24 11:31:10|1138|1138|1138.6|1138.2|1138.6|1138.4|1138|1138|1199
1637753490000|2021-11-24 11:31:30|1138.8|1138.4|1139|1138.6|1139|1138.8|1138.8|1138.4|1829
1637753500000|2021-11-24 11:31:40|1138.8||1138.8||1138.8||1138.8||0
1637753510000|2021-11-24 11:31:50|1139|1138.4|1139.2|1138.8|1139.4|1139|1139|1138.4|1702
1637753530000|2021-11-24 11:32:10|1139.4|1139|1140|1139.6|1140|1139.6|1139.2|1139|9275
1637753540000|2021-11-24 11:32:20|1139.8|1139.4|1139.4|1139|1140|1139.4|1139|1138.8|1693
1637753550000|2021-11-24 11:32:30|1139.2|1138.8|1139.6|1139.2|1139.8|1139.2|1139|1138.8|4000
1637753560000|2021-11-24 11:32:40|1139.4|1139|1139.4|1139|1139.4|1139|1139.2|1139|129
1637753570000|2021-11-24 11:32:50|1139.6|1139.2|1139.4|1139|1139.6|1139.4|1139.4|1139|220
1637753580000|2021-11-24 11:33:00|1139.2|1139.2|1139.2|1139|1139.2|1139.2|1139.2|1139|0
1637753590000|2021-11-24 11:33:10|1139|1138.8|1139.2|1139|1139.2|1139|1139|1138.6|945
1637753600000|2021-11-24 11:33:20|1139.4|1139.2|1139.2|1139|1139.6|1139.2|1139.2|1139|2163
1637753640000|2021-11-24 11:34:00|1139.4|1139.2|1139.4|1139|1139.6|1139.2|1139.2|1138.8|4787
1637753650000|2021-11-24 11:34:10||1138.8||1138.8||1139||1138.8|0
1637753660000|2021-11-24 11:34:20|1139.2|1138.6|1139|1138.6|1139.2|1138.8|1139|1138.6|850
1637753680000|2021-11-24 11:34:40|1138.8|1138.4|1138.2|1137.8|1139|1138.4|1138.2|1137.8|3687
1637753690000|2021-11-24 11:34:50|1138|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.4|391
1637753720000|2021-11-24 11:35:20|1138.2|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.6|3637
1637753740000|2021-11-24 11:35:40|1138.2|1138.2|1138.4|1138|1138.4|1138.2|1138.2|1137.8|1174
1637753750000|2021-11-24 11:35:50|1138.2|1138.2|1138.6|1138.2|1138.6|1138.2|1138.2|1138.2|0
1637753760000|2021-11-24 11:36:00|1138.4|1138|1138.4|1138|1138.6|1138.2|1138.4|1138|703
1637753770000|2021-11-24 11:36:10|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.2|1138|500
1637753780000|2021-11-24 11:36:20|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.2|1137.8|6923
1637753790000|2021-11-24 11:36:30|1138.6|1138.4|1138.4|1138|1138.6|1138.4|1138.4|1138|3000
1637753800000|2021-11-24 11:36:40|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1637753810000|2021-11-24 11:36:50|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|1713
1637753820000|2021-11-24 11:37:00|1138.4|1138|1138.4|1138|1138.4|1138|1138|1137.8|4478
1637753830000|2021-11-24 11:37:10|1138.2|1137.8|1138|1137.8|1138.2|1137.8|1137.8|1137.6|737
1637753840000|2021-11-24 11:37:20|1138.2|1138|1138.4|1138|1138.4|1138.2|1138.2|1137.8|440
1637753850000|2021-11-24 11:37:30|1138.2|1137.8|1138.4|1138|1138.4|1138|1138|1137.8|500
1637753870000|2021-11-24 11:37:50||1137.8||1138||1138||1137.8|0
1637753880000|2021-11-24 11:38:00|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|0
1637753910000|2021-11-24 11:38:30|1138.6|1138.2|1138.8|1138.4|1139|1138.6|1138.4|1138.2|2152
1637753920000|2021-11-24 11:38:40|1139|1138.6|1139.2|1138.8|1139.4|1138.8|1139|1138.6|500
1637753930000|2021-11-24 11:38:50|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.6|0
1637753950000|2021-11-24 11:39:10|1138.8|1138.4|1139|1138.4|1139|1138.6|1138.6|1138.4|3687
1637753960000|2021-11-24 11:39:20|1138.4|1138.6|1139.4|1139.2|1139.6|1139.2|1138.4|1138.2|17763
1637753970000|2021-11-24 11:39:30|1139.6||1139.6||1139.6||1139.4||0
1637753980000|2021-11-24 11:39:40|1139.4|1139|1139.4|1139.2|1139.4|1139.2|1139.2|1139|1693
1637753990000|2021-11-24 11:39:50|1139.6|1139.4|1139.6|1139.4|1139.8|1139.4|1139.6|1139.2|1600
1637754000000|2021-11-24 11:40:00|1139.4|1139.2|1140|1139.6|1140|1139.8|1139.4|1139.2|1284
1637754010000|2021-11-24 11:40:10|1140.2|1139.8|1140.6|1140|1140.8|1140.6|1140.2|1139.8|43524
1637754020000|2021-11-24 11:40:20|1140.4|1140.2|1140.8|1140.6|1141|1140.8|1140.4|1140.2|3010
1637754030000|2021-11-24 11:40:30|1140.6|1140.4|1140.2|1140|1140.6|1140.4|1140.2|1139.8|10002
1637754040000|2021-11-24 11:40:40|1140.4|1140.2|1140.4|1140.2|1140.4|1140.2|1140.4|1140.2|500
1637754050000|2021-11-24 11:40:50|1140.6|1140|1140.6|1140.2|1140.6|1140.2|1140.6|1140|0
1637754060000|2021-11-24 11:41:00|1140.4|1140|1140.4|1140|1140.4|1140.2|1140.4|1140|0
1637754070000|2021-11-24 11:41:10|1140.6|1140.4|1141|1140.6|1141|1140.6|1140.6|1140.2|1515
1637754080000|2021-11-24 11:41:20|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141.2|1140.6|6316
1637754090000|2021-11-24 11:41:30|1141.4|1141|1141.2|1141|1141.4|1141|1141.2|1141|0
1637754100000|2021-11-24 11:41:40|1141.4||1141.4||1141.4||1141.2||392
1637754110000|2021-11-24 11:41:50|1141.2|1140.8|1141.2|1141|1141.2|1141|1141|1140.8|1691
1637754120000|2021-11-24 11:42:00|1141.4|1141.2|1141.4|1141|1141.4|1141.2|1141.2|1141|1032
1637754130000|2021-11-24 11:42:10|1141.2||1141.2||1141.2||1141.2||206
1637754140000|2021-11-24 11:42:20|||||||||103
1637754150000|2021-11-24 11:42:30|1141.4|1141.2|1141.2|1141|1141.4|1141.2|1140.8|1140.6|16138
1637754160000|2021-11-24 11:42:40|||||||||944
1637754170000|2021-11-24 11:42:50|1141.4|1141.2|1141.4|1141.2|1141.4|1141.2|1141.4|1141.2|1787
1637754190000|2021-11-24 11:43:10|1141.6|1141.4|1141.6|1141.2|1141.8|1141.6|1141.6|1141.2|1648
1637754210000|2021-11-24 11:43:30|1141.8|1141.4|1141.8|1141.6|1141.8|1141.6|1141.8|1141.4|870
1637754220000|2021-11-24 11:43:40|1142|1141.4|1141.8|1141.4|1142|1141.6|1141.8|1141.4|3333
1637754230000|2021-11-24 11:43:50|1141.6|1141.6|1141.8|1141.6|1142|1141.8|1141.6|1141.4|13333
1637754240000|2021-11-24 11:44:00|1142|1141.8|1142|1141.6|1142.6|1142.4|1141.8|1141.4|102175
1637754250000|2021-11-24 11:44:10|1142.2|1141.8|1142.4|1142|1142.4|1142|1142.2|1141.8|580
1637754270000|2021-11-24 11:44:30|1142.6|1142.2|1142.2|1141.8|1142.6|1142.4|1142.2|1141.8|1877
1637754280000|2021-11-24 11:44:40|1142|1141.6|1141.4|1141|1142|1141.6|1141.4|1140.8|2158
1637754290000|2021-11-24 11:44:50|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|1534
1637754300000|2021-11-24 11:45:00|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141|1000
1637754310000|2021-11-24 11:45:10|1141.8|1141.4|1141.6|1141.2|1142|1141.6|1141.4|1141.2|1741
1637754320000|2021-11-24 11:45:20|1141.4|1141|1141.4|1141|1141.6|1141.4|1141.2|1141|11805
1637754330000|2021-11-24 11:45:30|1141.2|1140.8|1141.2|1141|1141.2|1141|1141|1140.8|2545
1637754340000|2021-11-24 11:45:40||1140.8||1140.8||1140.8||1140.8|0
1637754350000|2021-11-24 11:45:50|1141.4|1141|1141.4|1141.2|1141.6|1141.4|1141.4|1141|5883
1637754360000|2021-11-24 11:46:00|1141.6|1141.4|1141.6|1141.4|1141.6|1141.4|1141.6|1141.2|2650
1637754370000|2021-11-24 11:46:10|1141.4|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141.2|1466
1637754380000|2021-11-24 11:46:20|1141.4|1141.4|1141.4|1141.2|1141.6|1141.4|1141.4|1141.2|1166
1637754390000|2021-11-24 11:46:30|1141.6|1141.4|1142|1141.6|1142.2|1141.8|1141.6|1141.2|3222
1637754400000|2021-11-24 11:46:40|1142.2|1141.8|1142.4|1142|1142.4|1142|1142.2|1141.8|815
1637754430000|2021-11-24 11:47:10|1142.2|1141.8|1142.2|1141.8|1142.2|1142|1141.8|1141.4|6000
1637754440000|2021-11-24 11:47:20|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|0
1637754450000|2021-11-24 11:47:30|1142.6|1141.8|1142.6|1142|1142.6|1142|1142.6|1141.8|0
1637754460000|2021-11-24 11:47:40|1142.4|1141.8|1142.2|1141.8|1142.4|1141.8|1142|1141.8|1022
1637754470000|2021-11-24 11:47:50|1142.4|1142|1142.2|1142|1142.6|1142.2|1142.2|1141.8|918
1637754480000|2021-11-24 11:48:00|1142|1141.8|1142.4|1142|1142.4|1142|1142|1141.8|1609
1637754490000|2021-11-24 11:48:10|1142|1141.8|1142.2|1141.8|1142.4|1142|1142|1141.8|4500
1637754500000|2021-11-24 11:48:20|1142|1142|1142.4|1142|1142.4|1142|1142|1141.8|1920
1637754510000|2021-11-24 11:48:30|1142.2|1141.8|1142.4|1141.8|1142.4|1142|1142.2|1141.8|0
1637754520000|2021-11-24 11:48:40|1142.8|1142|1143.2|1143|1143.4|1143|1142.8|1142|33324
1637754530000|2021-11-24 11:48:50|1143|1142.8|1143.2|1142.8|1143.6|1143.2|1143|1142.6|28623
1637754540000|2021-11-24 11:49:00|1143.4|1143|1144.2|1144|1144.4|1144|1143.4|1143|11969
1637754550000|2021-11-24 11:49:10|1144.4|1143.8|1144.4|1144.2|1144.4|1144.2|1144.2|1143.8|1168
1637754560000|2021-11-24 11:49:20|1144.6||1144.6||1144.6||1144.6||2088
1637754570000|2021-11-24 11:49:30|1144.4|1144|1144|1143.8|1144.4|1144|1144|1143.6|5253
1637754580000|2021-11-24 11:49:40|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|505
1637754590000|2021-11-24 11:49:50|1144|1143.8|1144.4|1144|1144.4|1144|1144|1143.8|1241
1637754600000|2021-11-24 11:50:00|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1144|1143.6|902
1637754610000|2021-11-24 11:50:10|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.6|9
1637754620000|2021-11-24 11:50:20|1144|1143.6|1144.2|1143.8|1144.2|1144|1144|1143.6|0
1637754630000|2021-11-24 11:50:30|1144.4|1144|1144|1143.6|1144.4|1144.2|1143.8|1143.6|32751
1637754640000|2021-11-24 11:50:40|1143.8|1143.8|1144.2|1143.8|1144.2|1143.8|1143.8|1143.8|0
1637754650000|2021-11-24 11:50:50|1144.4|1144|1144|1143.6|1144.4|1144|1144|1143.6|2750
1637754670000|2021-11-24 11:51:10|1143.8|1143.4|1143.4|1143|1143.8|1143.4|1143|1142.8|3885
1637754680000|2021-11-24 11:51:20|1143.2|1142.8|1143.2|1142.8|1143.4|1142.8|1143.2|1142.8|0
1637754690000|2021-11-24 11:51:30|1142.8|1142.6|1142.2|1141.8|1142.8|1142.6|1142|1141.6|17884
1637754710000|2021-11-24 11:51:50|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|439
1637754720000|2021-11-24 11:52:00|1142.2|1141.8|1142.6|1142.2|1142.6|1142.4|1142.2|1141.4|5086
1637754730000|2021-11-24 11:52:10|1142.4||1142.4||1142.6||1142.4||0
1637754740000|2021-11-24 11:52:20|1142.2|1142|1142.4|1142|1142.4|1142|1142.2|1142|500
1637754750000|2021-11-24 11:52:30|1142.6|1142.2|1142.6|1142.4|1142.8|1142.4|1142.6|1142.2|3217
1637754760000|2021-11-24 11:52:40|1142.8|1142.6|1142.6|1142.4|1143.2|1142.8|1142.4|1142.2|5776
1637754770000|2021-11-24 11:52:50|1142.8|1142.6|1142.6|1142.4|1142.8|1142.6|1142.6|1142.4|966
1637754780000|2021-11-24 11:53:00|1142.4|1142.2|1142.6|1142.4|1142.6|1142.4|1142.4|1142|2151
1637754790000|2021-11-24 11:53:10|1142.8|1142.2|1142.6|1142.4|1142.8|1142.4|1142.4|1142.2|5089
1637754800000|2021-11-24 11:53:20|1142.8|1142.6|1143|1142.8|1143|1142.8|1142.6|1142.4|1063
1637754810000|2021-11-24 11:53:30|1143.2|1142.6|1143|1142.6|1143.2|1142.8|1143|1142.6|500
1637754820000|2021-11-24 11:53:40|1143.2|1142.8|1143.2|1143|1143.2|1143|1143|1142.6|4256
1637754850000|2021-11-24 11:54:10|1143.4|1143.2|1144.4|1144|1144.4|1144|1143.4|1143.2|7650
1637754860000|2021-11-24 11:54:20|1144.2||1144.2||1144.2||1144.2||1958
1637754870000|2021-11-24 11:54:30|||||||||99
1637754880000|2021-11-24 11:54:40|||||||||81
1637754890000|2021-11-24 11:54:50||1143.8||1144||1144||1143.8|2134
1637754900000|2021-11-24 11:55:00|||||||||3060
1637754910000|2021-11-24 11:55:10|1144|1143.8|1144.2|1144|1144.2|1144|1144|1143.6|2722
1637754920000|2021-11-24 11:55:20|1144|1143.8|1143.4|1143|1144|1143.8|1143.4|1143|5355
1637754930000|2021-11-24 11:55:30|1143.6|1143.4|1143.6|1143.4|1143.8|1143.4|1143.4|1143|1950
1637754940000|2021-11-24 11:55:40|1143.8|1143.6|1144|1143.8|1144.2|1143.8|1143.8|1143.6|2729
1637754950000|2021-11-24 11:55:50|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|990
1637754960000|2021-11-24 11:56:00|1144.2|1143.8|1144.6|1144.2|1144.8|1144.2|1144.2|1143.8|7263
1637754970000|2021-11-24 11:56:10|1144.8|1144.4|1144.6|1144.4|1144.8|1144.6|1144.6|1144|12468
1637754990000|2021-11-24 11:56:30|1144.4|1144.2|1144.4|1144.2|1144.4|1144.4|1144.2|1144|2719
1637755000000|2021-11-24 11:56:40|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|6392
1637755010000|2021-11-24 11:56:50|1145|1144.6|1146|1145.6|1146|1145.8|1145|1144.6|42604
1637755020000|2021-11-24 11:57:00|1145.8|1145.8|1145.8|1145.4|1145.8|1145.8|1145.8|1145.2|5398
1637755030000|2021-11-24 11:57:10|1146|1145.6|1145.8|1145.6|1146|1145.6|1145.6|1145|14500
1637755040000|2021-11-24 11:57:20|1146|1145.8|1146|1145.6|1146|1145.8|1146|1145.6|697
1637755050000|2021-11-24 11:57:30|1145.8|1145.8|1146.2|1146|1146.2|1146|1145.8|1145.8|5135
1637755060000|2021-11-24 11:57:40|1146.4|1146.2|1146.4|1146|1146.8|1146.4|1146.2|1146|2075
1637755070000|2021-11-24 11:57:50|1146.6|1146.2|1146.6|1146.4|1146.6|1146.4|1146.6|1146.2|1221
1637755080000|2021-11-24 11:58:00|1147|1146.6|1147.6|1147.2|1147.6|1147.2|1147|1146.6|28278
1637755090000|2021-11-24 11:58:10|1147.4|1147|1147|1146.8|1147.4|1147|1147|1146.8|1935
1637755100000|2021-11-24 11:58:20|1147.2||1147||1147.2||1147||0
1637755110000|2021-11-24 11:58:30|1147.2|1147|1147.2|1146.8|1147.2|1147|1147.2|1146.8|799
1637755120000|2021-11-24 11:58:40|1147|1147|1147.2|1147|1147.2|1147|1147|1147|467
1637755130000|2021-11-24 11:58:50|1147.4|1147.2|1147.6|1147.4|1147.8|1147.4|1147.4|1147.2|337
1637755140000|2021-11-24 11:59:00|1147.4|1147.2|1147.2|1147|1147.4|1147.2|1147.2|1147|1265
1637755150000|2021-11-24 11:59:10|1147.4||1147.4||1147.4||1147.4||0
1637755160000|2021-11-24 11:59:20|1147.6|1147.2|1147.6|1147.4|1147.6|1147.4|1147.4|1147|4028
1637755170000|2021-11-24 11:59:30|1147.8|1147.6|1147.8|1147.4|1147.8|1147.6|1147.8|1147.4|1183
1637755180000|2021-11-24 11:59:40|1147.6|1147.6|1147.6|1147.2|1147.6|1147.6|1147.6|1147.2|1528
1637755190000|2021-11-24 11:59:50||1147.4||1147.2||1147.4||1147.2|0
1637755200000|2021-11-24 12:00:00|1147.4|1147|1147.2|1147|1147.4|1147|1147.2|1147|1845
1637755320000|2021-11-24 12:02:00|1146.4|1146.2|1147.4|1146.8|1147.4|1146.8|1146.4|1146.2|7489
1637755330000|2021-11-24 12:02:10|1147.2|1147|1148.6|1148.2|1148.6|1148.2|1147|1147|24247
1637755340000|2021-11-24 12:02:20|1148.8|1148.4|1148.8|1148.6|1149|1148.6|1148.2|1148|4472
1637755350000|2021-11-24 12:02:30|1149|1148.8|1149|1148.6|1149.6|1149.2|1148.6|1148.2|40516
1637755360000|2021-11-24 12:02:40|1149.2|1148.8|1149.6|1149.2|1149.6|1149.4|1149.2|1148.8|1153
1637755370000|2021-11-24 12:02:50|1149.8|1149.4|1149.6|1149.2|1149.8|1149.6|1149.2|1149|12113
1637755380000|2021-11-24 12:03:00|1149.4|1149|1148.4|1148.2|1149.4|1149|1148.4|1148.2|6486
1637755390000|2021-11-24 12:03:10|1148.6|1148|1148.6|1148.2|1148.8|1148.4|1148|1147.8|6057
1637755400000|2021-11-24 12:03:20|1148.4|1148|1147.8|1147.6|1148.4|1148|1147.8|1147.6|1156
1637755410000|2021-11-24 12:03:30|1147.6|1147.4|1148.2|1147.6|1148.2|1147.6|1147.4|1147|2946
1637755420000|2021-11-24 12:03:40|1148.4|1147.8|1148.2|1147.8|1148.6|1148.4|1147.6|1147.4|48847
1637755430000|2021-11-24 12:03:50|1148|1147.6|1147.6|1147.4|1148|1147.6|1147.4|1147|1657
1637755440000|2021-11-24 12:04:00|1148|1147.6|1147.6|1147.4|1148.2|1147.8|1147.6|1147.4|2869
1637755450000|2021-11-24 12:04:10|1147.4|1147.2|1147.2|1147|1147.6|1147.2|1147.2|1147|2546
1637755460000|2021-11-24 12:04:20|1147|1146.8|1146.8|1146.6|1147|1146.8|1146.6|1146.4|1747
1637755470000|2021-11-24 12:04:30|1146.6|1146.4|1147.4|1147.2|1147.6|1147.2|1146.4|1146.2|16544
1637755480000|2021-11-24 12:04:40|1147.6|1147.4|1147.4|1147|1148|1147.4|1147.2|1147|2056
1637755490000|2021-11-24 12:04:50|1147.2|1147.2|1147.4|1147.2|1147.4|1147.2|1147.2|1147.2|0
1637755500000|2021-11-24 12:05:00|1147.2|1147|1147.4|1147.2|1147.4|1147.2|1147.2|1147|3794
1637755510000|2021-11-24 12:05:10|1147.2|1147|1147.2|1147|1147.2|1147|1147.2|1147|5257
1637755520000|2021-11-24 12:05:20|1147.4|1146.8|1147.2|1146.8|1147.4|1147|1147|1146.8|2489
1637755530000|2021-11-24 12:05:30|1147.4|1147|1147.4|1147.2|1147.4|1147.2|1147.2|1147|1702
1637755540000|2021-11-24 12:05:40|1147.6|1147.4|1147.4|1147|1147.6|1147.4|1147.4|1147|11301
1637755550000|2021-11-24 12:05:50|1147.6|1147.2|1148|1147.4|1148.4|1148|1147.6|1147.2|9601
1637755560000|2021-11-24 12:06:00|1147.8|1147.2|1147.4|1147|1147.8|1147.2|1147.4|1147|2052
1637755570000|2021-11-24 12:06:10|1147.2|1147.2|1147|1146.8|1147.4|1147.2|1147|1146.8|1399
1637755580000|2021-11-24 12:06:20|1147.2|1147|1146.8|1146.4|1147.2|1147|1146.8|1146.4|1129
1637755590000|2021-11-24 12:06:30|1146.6|1146.2|1146.4|1146.2|1146.6|1146.2|1146.4|1145.8|2645
1637755600000|2021-11-24 12:06:40|1146.2|1146|1146.2|1145.8|1146.2|1146|1146|1145.6|1176
1637755610000|2021-11-24 12:06:50|1146.4|1146|1146.4|1146|1146.4|1146|1146|1146|0
1637755620000|2021-11-24 12:07:00|1146.6|1146.2|1147|1146.6|1147|1146.6|1146.6|1146.2|0
1637755630000|2021-11-24 12:07:10|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|0
1637755640000|2021-11-24 12:07:20|1146.8|1146.8|1146.8|1146.4|1146.8|1146.8|1146.8|1146.4|323
1637755650000|2021-11-24 12:07:30|1146.6|1146.6|1147.2|1147|1147.2|1147|1146.6|1146.4|12096
1637755660000|2021-11-24 12:07:40|1147.4|1147.2|1147.8|1147.2|1147.8|1147.4|1147.2|1147.2|123
1637755670000|2021-11-24 12:07:50|1147.6|1147|1147.4|1147|1147.6|1147|1147.2|1147|388
1637755680000|2021-11-24 12:08:00|1147.6|1147.2|1147.8|1147.6|1147.8|1147.6|1147.2|1147|2800
1637755690000|2021-11-24 12:08:10|1147.6|1147.4|1147.6|1147.2|1147.8|1147.4|1147.4|1147.2|1771
1637755700000|2021-11-24 12:08:20|1147.4|1147|1147.2|1147|1147.4|1147|1147.2|1146.8|1610
1637755710000|2021-11-24 12:08:30|1147.4|1146.8|1147.4|1147|1147.4|1147.2|1147.4|1146.8|3379
1637755720000|2021-11-24 12:08:40|1147.6|1147.2|1148.6|1148.2|1148.8|1148.2|1147.6|1147.2|4898
1637755730000|2021-11-24 12:08:50|1148.4|1148|1148.2|1147.6|1148.6|1148|1147.8|1147.6|10300
1637755740000|2021-11-24 12:09:00||1147.8||1147.8||1147.8||1147.8|0
1637755750000|2021-11-24 12:09:10|1148|1148|1148|1147.6|1148|1148|1148|1147.6|540
1637755760000|2021-11-24 12:09:20|1147.8|1147.4|1147.4|1147|1147.8|1147.4|1147.4|1147|577
1637755780000|2021-11-24 12:09:40|1147.2||1147.2||1147.2||1147.2||1164
1637755790000|2021-11-24 12:09:50|1147.4|1147.2|1147.8|1147.2|1148|1147.6|1147.4|1147.2|1513
1637755800000|2021-11-24 12:10:00|1147.6|1147|1147.6|1147.2|1147.8|1147.6|1147.4|1147|500
1637755810000|2021-11-24 12:10:10|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.4|1147.2|0
1637755820000|2021-11-24 12:10:20|1147.4|1147.4|1147.6|1147|1147.6|1147.4|1147.2|1147|4861
1637755830000|2021-11-24 12:10:30|1148.2|1147.2|1148.8|1148.2|1148.8|1148.2|1148.2|1147.2|11878
1637755840000|2021-11-24 12:10:40|1148.6|1148|1148.4|1148|1148.8|1148|1148.2|1147.8|500
1637755850000|2021-11-24 12:10:50|1148.6||1148.6||1148.6||1148.6||0
1637755860000|2021-11-24 12:11:00|1148.4|1148.6|1148.6|1148.2|1148.8|1148.6|1148.2|1147.8|14110
1637755870000|2021-11-24 12:11:10|1148.8|1148|1148.6|1148|1148.8|1148.2|1148.4|1148|0
1637755880000|2021-11-24 12:11:20|1148.4|1148.2|1148.8|1148.2|1148.8|1148.2|1148.4|1148|218
1637755890000|2021-11-24 12:11:30|1148.6|1148.4|1149|1148.8|1149|1148.8|1148.6|1148.4|400
1637755900000|2021-11-24 12:11:40||1148.6||1148.4||1148.6||1148.4|27
1637755910000|2021-11-24 12:11:50|1148.8|1148.6|1149|1148.8|1149|1148.8|1148.8|1148.4|3922
1637755920000|2021-11-24 12:12:00|1148.8|1148.6|1149|1148.8|1149|1148.8|1148.8|1148.4|1346
1637755930000|2021-11-24 12:12:10|||||||||745
1637755940000|2021-11-24 12:12:20||1148.6||1148.8||1148.8||1148.4|903
1637755950000|2021-11-24 12:12:30|||||||||611
1637755960000|2021-11-24 12:12:40|1148.8|1148.6|1149|1148.8|1149|1148.8|1148.8|1148.4|15041
1637755970000|2021-11-24 12:12:50|||||||||432
1637755980000|2021-11-24 12:13:00|1148.8|1148.4|1148.6|1148.2|1149|1148.8|1148.4|1148.2|15013
1637755990000|2021-11-24 12:13:10|1148.4|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|981
1637756000000|2021-11-24 12:13:20|1148|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|0
1637756020000|2021-11-24 12:13:40|1147.8||1147.8||1147.8||1147.8||0
1637756030000|2021-11-24 12:13:50|1147.6|1147.4|1148|1147.6|1148|1147.6|1147.2|1146.8|3307
1637756040000|2021-11-24 12:14:00|1148.2|1147.8|1148.4|1148|1148.4|1148|1148|1147.8|4920
1637756050000|2021-11-24 12:14:10|1148.2|1147.8|1148.4|1148|1148.4|1148|1148|1147.6|4858
1637756060000|2021-11-24 12:14:20|1148.6|1148.2|1148.2|1148|1148.6|1148.2|1148|1147.6|6728
1637756070000|2021-11-24 12:14:30|||||||||2332
1637756090000|2021-11-24 12:14:50|||||||||252
1637756100000|2021-11-24 12:15:00|1148|1147.8|1148.2|1148|1148.2|1148|1148|1147.6|2643
1637756110000|2021-11-24 12:15:10|||||||||507
1637756120000|2021-11-24 12:15:20|||||||||112
1637756140000|2021-11-24 12:15:40|1148|1147.8|1148.2|1148|1148.2|1148|1147.8|1147.4|16895
1637756150000|2021-11-24 12:15:50|1148|1147.8|1147|1146.6|1148|1147.8|1146.6|1146.4|7623
1637756160000|2021-11-24 12:16:00|1147.2|1146.8|1147|1146.6|1147.4|1147|1147|1146.6|1500
1637756170000|2021-11-24 12:16:10|1147.2|1146.8|1147.4|1147|1147.6|1147.2|1147.2|1146.8|2362
1637756180000|2021-11-24 12:16:20|1147.6|1147.2|1147.8|1147.4|1147.8|1147.6|1147.6|1147.2|2778
1637756190000|2021-11-24 12:16:30|1148|1147.6|1148|1147.6|1148.2|1147.8|1147.8|1147.4|4901
1637756200000|2021-11-24 12:16:40|1148.2||1148||1148.2||1148||442
1637756220000|2021-11-24 12:17:00|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|1709
1637756230000|2021-11-24 12:17:10|1147.4|1147|1148.2|1147.8|1148.2|1148|1147.2|1147|4408
1637756240000|2021-11-24 12:17:20|1148.4|1148|1148.2|1148|1148.4|1148.2|1148.2|1147.8|12773
1637756250000|2021-11-24 12:17:30|1148|1147.8|1148.8|1148.4|1148.8|1148.6|1148|1147.6|12933
1637756260000|2021-11-24 12:17:40|1149.2|1148.2|1149.6|1149.2|1149.6|1149.4|1149.2|1148.2|13071
1637756270000|2021-11-24 12:17:50|1149.4|1149|1149.4|1149|1149.6|1149.2|1149.4|1149|1111
1637756280000|2021-11-24 12:18:00|1149.2|1149.2|1149.8|1149.4|1149.8|1149.6|1149.2|1149.2|3927
1637756290000|2021-11-24 12:18:10|1149.6|1149.6|1149.6|1149.2|1149.8|1149.6|1149.6|1149.2|7653
1637756300000|2021-11-24 12:18:20|||||||||30
1637756310000|2021-11-24 12:18:30|1149.4||1149.4||1149.6||1149.4||2000
1637756320000|2021-11-24 12:18:40|1149.6|1149.4|1149.8|1149.6|1149.8|1149.6|1149.6|1149.4|4577
1637756330000|2021-11-24 12:18:50|1149.6|1149.4|1149.8|1149.4|1149.8|1149.4|1149.6|1149.2|8873
1637756340000|2021-11-24 12:19:00|1149.6||1149.8||1149.8||1149.6||295
1637756350000|2021-11-24 12:19:10|1149.6|1149.2|1149.4|1149.2|1149.6|1149.2|1149.4|1149.2|664
1637756360000|2021-11-24 12:19:20|1149.2|1149|1149.6|1149.2|1149.6|1149.2|1149.2|1148.8|1160
1637756370000|2021-11-24 12:19:30|1149.4|1149|1149.2|1148.8|1149.4|1149|1149.2|1148.8|0
1637756380000|2021-11-24 12:19:40|1149|1148.6|1149.2|1148.6|1149.2|1148.8|1148.8|1148.6|520
1637756390000|2021-11-24 12:19:50|1149.4|1148.8|1149.6|1149.2|1149.6|1149.4|1149.4|1148.8|1808
1637756400000|2021-11-24 12:20:00|1149.4|1149|1149.2|1149|1149.4|1149|1149.2|1149|446
1637756410000|2021-11-24 12:20:10|1149.4|1149.2|1149.4|1149|1149.4|1149.2|1149.4|1149|1098
1637756420000|2021-11-24 12:20:20|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.6|1149|816
1637756430000|2021-11-24 12:20:30|1149.4|1149.4|1149.6|1149.2|1149.6|1149.4|1149.4|1149.2|800
1637756440000|2021-11-24 12:20:40|1149.8|1149.4|1149.8|1149.2|1149.8|1149.4|1149.6|1149.2|3056
1637756450000|2021-11-24 12:20:50|1150|1149.4|1149.8|1149.4|1150|1149.8|1149.6|1149.4|8945
1637756460000|2021-11-24 12:21:00|1150|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.4|2479
1637756470000|2021-11-24 12:21:10|1150.2|1149.8|1150.6|1150.2|1151.2|1151|1150.2|1149.8|68361
1637756480000|2021-11-24 12:21:20|1150.4|1150|1150.6|1150.2|1150.6|1150.2|1150.2|1150|0
1637756490000|2021-11-24 12:21:30|1150.8|1150.4|1151|1150.8|1151.8|1151.4|1150.8|1150.4|19104
1637756500000|2021-11-24 12:21:40|1151.2|1151|1151.2|1151|1151.2|1151|1151.2|1150.8|702
1637756510000|2021-11-24 12:21:50|1151.4|1150.8|1151.6|1151.4|1152|1151.6|1151.2|1150.8|27831
1637756520000|2021-11-24 12:22:00|1151.8|1151.6|1151.8|1151.4|1151.8|1151.6|1151.8|1151.4|3546
1637756530000|2021-11-24 12:22:10|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.4|1151|2160
1637756550000|2021-11-24 12:22:30||1151.6||1151.4||1151.6||1151.4|0
1637756560000|2021-11-24 12:22:40|1152|1151.6|1151.8|1151.6|1152|1151.6|1151.8|1151.6|1033
1637756570000|2021-11-24 12:22:50|1152|1151.8|1152|1151.6|1152|1151.8|1152|1151.6|436
1637756580000|2021-11-24 12:23:00||1151.8||1151.8||1151.8||1151.6|0
1637756590000|2021-11-24 12:23:10|1152.2|1152|1151|1150.6|1152.2|1152|1150.8|1150.6|15416
1637756600000|2021-11-24 12:23:20|1151.2|1150.8|1151.2|1150.8|1151.2|1151|1151.2|1150.8|395
1637756610000|2021-11-24 12:23:30|1151.4|1151|1151.4|1151|1151.4|1151.2|1151.2|1151|924
1637756620000|2021-11-24 12:23:40|1151.2|1151.2|1151.4|1151|1151.4|1151.2|1151.2|1151|968
1637756630000|2021-11-24 12:23:50|1151.2|1150.8|1151|1150.8|1151.4|1150.8|1151|1150.8|340
1637756640000|2021-11-24 12:24:00|1150.8|1150.6|1151|1150.6|1151|1150.8|1150.8|1150.6|7710
1637756650000|2021-11-24 12:24:10|1150.8|1150.8|1151.4|1150.8|1151.4|1151.2|1150.8|1150.6|1224
1637756660000|2021-11-24 12:24:20|1151.2||1151.2||1151.4||1151||0
1637756670000|2021-11-24 12:24:30||1151||1151||1151||1150.8|0
1637756680000|2021-11-24 12:24:40|1151|1150.8|1150.8|1150.4|1151|1150.8|1150.8|1150.2|1561
1637756690000|2021-11-24 12:24:50|1150.6|1150.2|1150.4|1150.2|1150.6|1150.2|1150.4|1150.2|0
1637756700000|2021-11-24 12:25:00|1150.6|1150|1150.4|1150|1150.6|1150|1150.4|1150|860
1637756710000|2021-11-24 12:25:10||1149.8||1149.8||1150||1149.8|0
1637756720000|2021-11-24 12:25:20|1150.2|1149.6|1150.2|1149.8|1150.4|1150.2|1150|1149.6|820
1637756740000|2021-11-24 12:25:40|1150|1150|1150|1149.6|1150|1150|1149.8|1149.6|2014
1637756750000|2021-11-24 12:25:50|1149.8|1149|1149.6|1149.2|1149.8|1149.4|1149.4|1149|17979
1637756760000|2021-11-24 12:26:00|1149.8|1149.4|1149.6|1149.4|1149.8|1149.6|1149.6|1149.2|1146
1637756770000|2021-11-24 12:26:10||1149.2||1149.2||1149.2||1149.2|0
1637756780000|2021-11-24 12:26:20|1149.4|1149.4|1148.8|1148.4|1149.4|1149.4|1148.6|1148.2|2741
1637756790000|2021-11-24 12:26:30|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|375
1637756800000|2021-11-24 12:26:40|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|0
1637756810000|2021-11-24 12:26:50|1148.6|1148.2|1147.6|1147.2|1148.6|1148.2|1147.4|1147.2|17126
1637756820000|2021-11-24 12:27:00|1147.4|1147|1147.8|1147.2|1148|1147.8|1147.4|1147|30526
1637756830000|2021-11-24 12:27:10|1148|1147.4|1148|1147.6|1148|1147.6|1147.6|1147|15940
1637756840000|2021-11-24 12:27:20|1147.8|1147.4|1148|1147.6|1148.2|1148|1147.8|1147.4|4999
1637756850000|2021-11-24 12:27:30|1147.8|1147.2|1147.2|1146.8|1148|1147.8|1147.2|1146.8|11777
1637756860000|2021-11-24 12:27:40|1147|1147|1146.8|1146.2|1147.4|1147|1146.8|1146.2|1824
1637756870000|2021-11-24 12:27:50|1146.6|1146|1146.6|1146.2|1146.8|1146.4|1146.4|1146|4166
1637756880000|2021-11-24 12:28:00|1146.4|1146|1147|1146.8|1147.4|1147.2|1146.2|1146|5148
1637756890000|2021-11-24 12:28:10|1147.2|1147|1147.2|1147|1147.4|1147|1147.2|1147|3050
1637756900000|2021-11-24 12:28:20|1147|1146.8|1147|1146.4|1147.2|1146.8|1146.8|1146.4|438
1637756910000|2021-11-24 12:28:30|1146.8|1146.2|1146.6|1146|1146.8|1146.4|1146.4|1146|3189
1637756920000|2021-11-24 12:28:40|1146.8|1146.2|1147.4|1147|1147.6|1147.2|1146.6|1146.2|5766
1637756930000|2021-11-24 12:28:50|1147.2|1147.2|1146.8|1146.4|1147.2|1147.2|1146.8|1146.2|1510
1637756940000|2021-11-24 12:29:00|1147|1146.6|1147.4|1146.6|1147.4|1146.6|1147|1146.6|0
1637756950000|2021-11-24 12:29:10|1147.6|1146.8|1146.8|1146.4|1147.6|1147|1146.8|1146.4|281
1637756960000|2021-11-24 12:29:20|1147|1146.6|1146.4|1146|1147.2|1146.8|1146.4|1145.8|24442
1637756970000|2021-11-24 12:29:30|1146.2|1145.8|1146.4|1146|1146.4|1146|1146|1145.8|3873
1637756980000|2021-11-24 12:29:40||1146.2||1145.8||1146.2||1145.8|619
1637756990000|2021-11-24 12:29:50|1146.2|1145.6|1145.8|1145.4|1146.2|1145.6|1145.6|1145.4|1532
1637757000000|2021-11-24 12:30:00|1146|1145.6|1146.4|1146|1146.4|1146|1146|1145.6|4929
1637757010000|2021-11-24 12:30:10|1146.2|1145.8|1147.2|1146.8|1147.6|1147|1146.2|1145.8|39034
1637757020000|2021-11-24 12:30:20|1147|1146.6|1146.6|1146.2|1147|1146.6|1146.4|1146.2|672
1637757030000|2021-11-24 12:30:30||1146.4||1146.2||1146.4||1146.2|0
1637757040000|2021-11-24 12:30:40|1146.8|1146.4|1148.2|1147.8|1148.4|1147.8|1146.8|1146.4|1848
1637757050000|2021-11-24 12:30:50|1148|1147.6|1148.2|1147.8|1148.2|1148|1148|1147.4|0
1637757060000|2021-11-24 12:31:00|1148.4|1148|1148.4|1148|1148.4|1148.2|1148.4|1147.8|881
1637757070000|2021-11-24 12:31:10|1148.2|1148.2|1148.4|1147.8|1148.4|1148.2|1148.2|1147.8|0
1637757080000|2021-11-24 12:31:20|1148.2|1148|1148.4|1147.8|1148.4|1148|1148.2|1147.8|0
1637757090000|2021-11-24 12:31:30|1148.2|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|500
1637757100000|2021-11-24 12:31:40|1148.4|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|0
1637757110000|2021-11-24 12:31:50|1148.4|1148|1148.2|1147.8|1148.4|1148|1148|1147.8|860
1637757120000|2021-11-24 12:32:00|1148|1147.6|1148|1147.8|1148.2|1147.8|1147.8|1147.6|1547
1637757130000|2021-11-24 12:32:10||1147.6||1147.6||1147.6||1147.6|0
1637757140000|2021-11-24 12:32:20|1147.8|1147.4|1148|1147.6|1148|1147.8|1147.8|1147.4|4217
1637757150000|2021-11-24 12:32:30|1147.8|1147.2|1147|1146.8|1148|1147.2|1147|1146.8|21875
1637757160000|2021-11-24 12:32:40|1146.8|1146.6|1147.8|1147.2|1147.8|1147.4|1146.8|1146.6|12756
1637757170000|2021-11-24 12:32:50||1147.4||1147.4||1147.4||1147.4|0
1637757180000|2021-11-24 12:33:00|1148|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.4|0
1637757190000|2021-11-24 12:33:10|1147.8||1147.8||1147.8||1147.8||0
1637757200000|2021-11-24 12:33:20|1147.6|1147.4|1147.8|1147.2|1147.8|1147.4|1147.6|1147.2|677
1637757210000|2021-11-24 12:33:30|1147.4|1147.4|1147.6|1147.4|1147.8|1147.6|1147.4|1147.4|821
1637757220000|2021-11-24 12:33:40|1147.8|1147.2|1147.8|1147.4|1147.8|1147.4|1147.8|1147.2|1198
1637757230000|2021-11-24 12:33:50|1148|1147.6|1148.2|1147.8|1148.6|1148|1148|1147.6|11427
1637757240000|2021-11-24 12:34:00|1148|1148|1148.2|1147.8|1148.2|1148|1148|1147.8|42
1637757250000|2021-11-24 12:34:10||1148||1148||1148||1148|0
1637757270000|2021-11-24 12:34:30|1148|1147.8|1148|1147.6|1148.4|1148|1148|1147.6|4756
1637757280000|2021-11-24 12:34:40|1147.8|1147.8|1148.4|1148.2|1148.6|1148.2|1147.8|1147.8|1627
1637757290000|2021-11-24 12:34:50|1148.6|1148.4|1148.6|1148.2|1149|1148.8|1148.6|1148.2|5597
1637757300000|2021-11-24 12:35:00|1148.8|1148.4|1149.2|1149|1149.8|1149.2|1148.8|1148.2|4889
1637757310000|2021-11-24 12:35:10|1149|1148.8|1149.2|1148.8|1149.2|1149|1149|1148.8|3609
1637757320000|2021-11-24 12:35:20|1149|1149|1149.2|1149|1149.2|1149|1149|1148.8|500
1637757330000|2021-11-24 12:35:30|1149.4|1148.8|1149.6|1149.2|1149.8|1149.4|1149.4|1148.8|7504
1637757340000|2021-11-24 12:35:40|1149.4|1149|1149.2|1149|1149.4|1149|1149.2|1148.8|691
1637757350000|2021-11-24 12:35:50|1149.4||1149.4||1149.6||1149.4||0
1637757360000|2021-11-24 12:36:00|1149.6|1149.2|1149.8|1149.4|1150|1149.8|1149.6|1149.2|2168
1637757370000|2021-11-24 12:36:10|1150|1149.6|1149.8|1149.6|1150|1149.6|1149.8|1149.4|28
1637757380000|2021-11-24 12:36:20|1149.6|1149.4|1149.4|1149|1149.8|1149.4|1149.2|1149|7100
1637757390000|2021-11-24 12:36:30|1149.6|1149.2|1149.8|1149.4|1149.8|1149.6|1149.6|1149.2|487
1637757400000|2021-11-24 12:36:40|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|0
1637757420000|2021-11-24 12:37:00|1149.4|1149|1149.4|1149|1149.4|1149.2|1149.4|1149|4000
1637757430000|2021-11-24 12:37:10||1149.2||1149.2||1149.2||1149|1224
1637757450000|2021-11-24 12:37:30|1149.2|1149|1149.2|1148.8|1149.2|1149|1149|1148.8|2424
1637757460000|2021-11-24 12:37:40|1149||1149||1149||1149||1000
1637757470000|2021-11-24 12:37:50|1148.8|1148.6|1149.2|1149|1149.2|1149|1148.8|1148.4|2480
1637757480000|2021-11-24 12:38:00|1149.4|1149.2|1149.8|1149.4|1150|1149.6|1149.4|1149|2252
1637757490000|2021-11-24 12:38:10|1149.6||1149.8||1149.8||1149.6||0
1637757510000|2021-11-24 12:38:30|1150|1149.6|1149.8|1149.6|1150|1149.6|1149.8|1149.4|0
1637757520000|2021-11-24 12:38:40||1149.4||1149.6||1149.6||1149.4|0
1637757530000|2021-11-24 12:38:50|1149.6|1149.4|1150.6|1150|1150.6|1150.2|1149.6|1149.4|12930
1637757540000|2021-11-24 12:39:00|1150.4|1150.2|1150.6|1150.2|1150.6|1150.4|1150.4|1150.2|1063
1637757550000|2021-11-24 12:39:10|1150.4|1150|1150.4|1150|1150.4|1150.2|1150.4|1150|51
1637757570000|2021-11-24 12:39:30|1150.6|1150.2|1151|1150.6|1151|1150.8|1150.6|1150.2|2784
1637757580000|2021-11-24 12:39:40|1151.2|1150.8|1151.4|1151|1151.4|1151|1151.2|1150.6|0
1637757590000|2021-11-24 12:39:50|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151.2|0
1637757600000|2021-11-24 12:40:00|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|0
1637757610000|2021-11-24 12:40:10||1151.6||1151.6||1151.6||1151.4|247
1637757620000|2021-11-24 12:40:20||1151.4||1151.4||1151.4||1151.4|0
1637757630000|2021-11-24 12:40:30|1152|1151.6|1152|1151.6|1152|1151.8|1151.8|1151.4|4692
1637757640000|2021-11-24 12:40:40|1151.8|1151.4|1151.8|1151.4|1152|1151.6|1151.4|1151.2|5201
1637757650000|2021-11-24 12:40:50|1151.6|1151.2|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|679
1637757660000|2021-11-24 12:41:00|1151.4|1151.4|1151.8|1151.4|1152|1151.8|1151.4|1151.4|694
1637757670000|2021-11-24 12:41:10|1152|1151.6|1152.4|1152|1152.6|1152|1151.8|1151.6|2500
1637757680000|2021-11-24 12:41:20|1152.2|1151.8|1152|1151.8|1152.2|1151.8|1152|1151.8|480
1637757690000|2021-11-24 12:41:30|1152.2|1151.6|1152|1151.6|1152.2|1151.6|1152|1151.4|0
1637757700000|2021-11-24 12:41:40|1151.8||1152||1152||1151.8||0
1637757720000|2021-11-24 12:42:00|1152.2|1151.8|1152|1151.6|1152.2|1151.8|1152|1151.6|991
1637757730000|2021-11-24 12:42:10|1151.4|1151.2|1151.8|1151.4|1152|1151.6|1151.2|1151|40834
1637757740000|2021-11-24 12:42:20|1151.6|1151.2|1151.8|1151.2|1151.8|1151.4|1151.6|1151.2|0
1637757750000|2021-11-24 12:42:30|1151.6||1151.4||1151.6||1151.4||0
1637757780000|2021-11-24 12:43:00|1151.6|1151.4|1151.4|1151.2|1151.8|1151.6|1151.4|1151.2|2250
1637757790000|2021-11-24 12:43:10|1151.6||1151.6||1151.6||1151.6||504
1637757800000|2021-11-24 12:43:20|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|526
1637757810000|2021-11-24 12:43:30|1151.2|1150.8|1151.2|1150.6|1151.6|1151.2|1150.8|1150.6|6509
1637757820000|2021-11-24 12:43:40|1151|1150.4|1150.8|1150.4|1151|1150.4|1150.6|1150.4|500
1637757830000|2021-11-24 12:43:50|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|0
1637757840000|2021-11-24 12:44:00|1150.6|1150.2|1151|1150.4|1151|1150.6|1150.6|1150.2|120
1637757850000|2021-11-24 12:44:10|1150.8||1151||1151||1150.8||0
1637757860000|2021-11-24 12:44:20|1150.8|1150.6|1150.8|1150.4|1150.8|1150.6|1150.6|1150.2|868
1637757870000|2021-11-24 12:44:30|1150.6|1150.2|1150.2|1149.8|1150.6|1150.2|1150|1149.8|9999
1637757890000|2021-11-24 12:44:50|1150.4|1150|1150.4|1150|1150.6|1150.4|1150.4|1150|2043
1637757900000|2021-11-24 12:45:00|1150.2|1150.2|1150.4|1150.2|1150.4|1150.2|1150.2|1150.2|407
1637757910000|2021-11-24 12:45:10|1150.6|1150.4|1150.6|1150.4|1150.8|1150.4|1150.4|1150|1474
1637757920000|2021-11-24 12:45:20|1150.8||1150.8||1150.8||1150.8||0
1637757930000|2021-11-24 12:45:30|1150.6||1150.6||1150.6||1150.6||0
1637757940000|2021-11-24 12:45:40|1150.8|1150.6|1150.8|1150.4|1151|1150.8|1150.6|1150.2|2117
1637757950000|2021-11-24 12:45:50|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150|1149.8|1681
1637757960000|2021-11-24 12:46:00|1150.8|1150.4|1151.4|1151|1151.6|1151.2|1150.8|1150.4|1911
1637757970000|2021-11-24 12:46:10|1151.2|1151.2|1151.4|1151|1151.4|1151.2|1151.2|1151|0
1637757980000|2021-11-24 12:46:20|1151.2|1150.8|1151|1150.6|1151.2|1150.8|1150.8|1150.6|2431
1637757990000|2021-11-24 12:46:30|1150.8|1150.8|1151|1150.6|1151.2|1150.8|1150.8|1150.6|4698
1637758000000|2021-11-24 12:46:40|1150.8|1150.4|1150.8|1150.6|1150.8|1150.6|1150.6|1150.4|45
1637758020000|2021-11-24 12:47:00|1150.6|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|675
1637758030000|2021-11-24 12:47:10|1150.2|1150|1150.4|1150.2|1150.8|1150.4|1150.2|1150|33231
1637758040000|2021-11-24 12:47:20|1150.2|1150|1150.2|1149.8|1150.2|1150|1149.8|1149.2|5786
1637758050000|2021-11-24 12:47:30|1150|1150|1149.8|1149.4|1150|1150|1149.8|1149.4|509
1637758060000|2021-11-24 12:47:40|1150|1149.6|1150.2|1149.8|1150.2|1150|1149.8|1149.4|3740
1637758070000|2021-11-24 12:47:50|1150|1149.6|1150.2|1149.8|1150.2|1149.8|1150|1149.6|0
1637758080000|2021-11-24 12:48:00|1150.4|1150|1150.6|1150|1150.6|1150.2|1150.2|1149.8|18
1637758090000|2021-11-24 12:48:10||1150.2||1150||1150.2||1150|0
1637758100000|2021-11-24 12:48:20|1150.4|1150.2|1149.8|1149.4|1150.4|1150.2|1149.6|1149.4|2164
1637758110000|2021-11-24 12:48:30|1149.6|1149.2|1150.2|1149.8|1150.2|1149.8|1149.6|1149.2|0
1637758120000|2021-11-24 12:48:40|1150|1149.6|1150|1149.6|1150.2|1149.8|1149.8|1149.4|0
1637758140000|2021-11-24 12:49:00|1149.8|1149.4|1149.4|1148.8|1149.8|1149.4|1149.4|1148.8|1598
1637758150000|2021-11-24 12:49:10|1149.2|1149|1149.2|1148.8|1149.2|1149|1149|1148.6|2295
1637758160000|2021-11-24 12:49:20|1149|1148.6|1148.6|1148|1149|1148.6|1148.4|1148|639
1637758170000|2021-11-24 12:49:30|1148.4|1147.8|1148.4|1148|1148.4|1148.2|1148.2|1147.8|950
1637758180000|2021-11-24 12:49:40|1148.2||1148.4||1148.4||1148.2||0
1637758190000|2021-11-24 12:49:50|1148.2|1147.8|1148|1147.8|1148.4|1148|1148|1147.8|36
1637758200000|2021-11-24 12:50:00|1148.2|1148|1148.6|1148.2|1148.6|1148.2|1148.2|1147.8|1849
1637758210000|2021-11-24 12:50:10|1148.4|1148|1148|1147.6|1148.6|1148.2|1147.8|1147.6|1031
1637758220000|2021-11-24 12:50:20|1148.2|1147.8|1148.2|1148|1148.6|1148.2|1148|1147.6|3776
1637758230000|2021-11-24 12:50:30|1148.4|1147.8|1148.4|1148.2|1148.4|1148.2|1148.2|1147.8|1387
1637758240000|2021-11-24 12:50:40|1148.6|1148.4|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|6292
1637758250000|2021-11-24 12:50:50|1148.4|1148|1148.2|1148|1148.4|1148|1148.2|1148|340
1637758260000|2021-11-24 12:51:00|1148.4|1148.2|1148.2|1148|1148.6|1148.2|1148.2|1148|1839
1637758270000|2021-11-24 12:51:10|1148.4|1147.8|1148.2|1148|1148.4|1148|1147.8|1147.6|6217
1637758280000|2021-11-24 12:51:20|1148.4|1148.2|1148.2|1148|1148.4|1148.2|1148.2|1147.8|9536
1637758290000|2021-11-24 12:51:30|1148.4|1147.8|1148.4|1148|1148.4|1148|1148|1147.8|11000
1637758300000|2021-11-24 12:51:40||1148.2||1148||1148.2||1148|143
1637758310000|2021-11-24 12:51:50|1148.2||1148.2||1148.2||1148.2||0
1637758320000|2021-11-24 12:52:00|1148|1147.8|1148.2|1148|1148.2|1148|1147.8|1147.6|5051
1637758350000|2021-11-24 12:52:30|1148|1147.8|1147.8|1147.6|1148|1148|1147.8|1147.6|4126
1637758360000|2021-11-24 12:52:40|1147.6|1147.4|1147.8|1147.6|1147.8|1147.6|1147.6|1147.2|1265
1637758370000|2021-11-24 12:52:50|1147.6|1147.2|1148.4|1148.2|1148.4|1148.2|1147.6|1147.2|6126
1637758380000|2021-11-24 12:53:00|1148|1148|1148.4|1147.8|1148.4|1148|1148|1147.8|5472
1637758390000|2021-11-24 12:53:10|1148.2|1148|1149.4|1149|1149.8|1149.4|1148.2|1148|7236
1637758400000|2021-11-24 12:53:20|1149.6|1149.2|1149.6|1149|1149.6|1149.2|1149.4|1149|0
1637758410000|2021-11-24 12:53:30||1149.2||1149.2||1149.2||1149|0
1637758420000|2021-11-24 12:53:40|1149.4|1149|1149.6|1149|1149.8|1149.4|1149.2|1148.8|13003
1637758430000|2021-11-24 12:53:50|1149.8|1149.2|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|0
1637758440000|2021-11-24 12:54:00||1149.4||1149.4||1149.4||1149.2|0
1637758450000|2021-11-24 12:54:10|1149.4|1149.2|1149.2|1149|1149.4|1149.2|1149.2|1149|196
1637758460000|2021-11-24 12:54:20|1149|1148.8|1149.2|1148.8|1149.2|1149|1149|1148.6|2984
1637758480000|2021-11-24 12:54:40|1149|1149|1149.2|1148.8|1149.2|1149|1149|1148.8|0
1637758490000|2021-11-24 12:54:50|1149|1149|1149.2|1149|1149.2|1149|1149|1148.8|0
1637758500000|2021-11-24 12:55:00|1149.4|1149.2|1149.4|1149|1149.6|1149.2|1149.2|1148.8|1521
1637758510000|2021-11-24 12:55:10|1149.2|1148.8|1149.2|1148.8|1149.2|1149|1149.2|1148.8|0
1637758520000|2021-11-24 12:55:20|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1148.8|0
1637758530000|2021-11-24 12:55:30|1149.8|1149.4|1149.8|1149.4|1150|1149.6|1149.6|1149.4|4413
1637758540000|2021-11-24 12:55:40|1150|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.4|1743
1637758550000|2021-11-24 12:55:50|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.6|1149.4|0
1637758560000|2021-11-24 12:56:00|1150|1149.6|1150.2|1149.8|1150.4|1150|1150|1149.6|2534
1637758570000|2021-11-24 12:56:10|1150.4|1150|1150.2|1149.8|1150.6|1150.2|1150|1149.6|473
1637758580000|2021-11-24 12:56:20|1150.4|1150|1150.2|1149.8|1150.4|1150|1150.2|1149.8|282
1637758600000|2021-11-24 12:56:40|1150||1150||1150||1150||0
1637758610000|2021-11-24 12:56:50|1150.2|1150|1150.6|1150.2|1150.6|1150.2|1150.2|1150|991
1637758620000|2021-11-24 12:57:00|1150.8|1150.4|1150.4|1149.8|1151|1150.4|1150.2|1149.8|3014
1637758640000|2021-11-24 12:57:20|1150.6|1150|1150.8|1150.2|1150.8|1150.2|1150.6|1150|487
1637758650000|2021-11-24 12:57:30|1150.6|1150.4|1150.6|1150.2|1150.6|1150.4|1150.4|1150.2|500
1637758660000|2021-11-24 12:57:40|1150.8|1150.4|1150.8|1150.6|1151|1150.6|1150.8|1150.4|417
1637758670000|2021-11-24 12:57:50|1150.6|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|224
1637758680000|2021-11-24 12:58:00|1151||1151||1151||1151||0
1637758690000|2021-11-24 12:58:10|1150.8|1150.6|1150.6|1150.4|1151|1150.6|1150|1149.6|31443
1637758700000|2021-11-24 12:58:20|1150.8|1150.2|1150.4|1150.2|1150.8|1150.2|1150.4|1150.2|1014
1637758710000|2021-11-24 12:58:30|1150.2|1150|1150.2|1149.8|1150.2|1150|1150|1149.8|594
1637758720000|2021-11-24 12:58:40|1150.4|1150|1150.4|1150.2|1150.6|1150.2|1150.4|1150|0
1637758730000|2021-11-24 12:58:50|1150.2|1150|1150.4|1150|1150.4|1150.2|1150.2|1150|281
1637758740000|2021-11-24 12:59:00|1150.2|1150.2|1150.2|1149.8|1150.2|1150.2|1150.2|1149.8|41
1637758750000|2021-11-24 12:59:10|1150|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.6|2401
1637758770000|2021-11-24 12:59:30|1150.2|1149.8|1150.2|1149.8|1150.4|1150|1150.2|1149.8|1730
1637758780000|2021-11-24 12:59:40|1150.4|1150|1150.4|1150|1150.4|1150.2|1150|1149.8|2688
1637758790000|2021-11-24 12:59:50|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|543
1637758800000|2021-11-24 13:00:00|1150.4|1150.4|1150.8|1150.2|1150.8|1150.4|1150.4|1150.2|0
1637758810000|2021-11-24 13:00:10|1151|1150.4|1151.4|1151|1151.6|1151.2|1151|1150.4|4021
1637758820000|2021-11-24 13:00:20|1151.2|1150.8|1151|1150.4|1151.2|1150.8|1150.8|1150.4|810
1637758830000|2021-11-24 13:00:30|1150.8|1150.2|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|2528
1637758840000|2021-11-24 13:00:40|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|0
1637758850000|2021-11-24 13:00:50|1150.4|1150|1150.4|1150|1150.4|1150.2|1150.4|1150|659
1637758860000|2021-11-24 13:01:00|1150.6|1150.2|1151|1150.8|1151.2|1150.8|1150.6|1150.2|334
1637758870000|2021-11-24 13:01:10|1151.2|1150.6|1151|1150.6|1151.2|1150.6|1151|1150.6|0
1637758880000|2021-11-24 13:01:20|1150.6|1150.4|1151|1150.6|1151|1150.8|1150.6|1150.4|6025
1637758890000|2021-11-24 13:01:30|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1150.4|1150|12339
1637758900000|2021-11-24 13:01:40|1151.4|1151|1151.2|1151|1151.4|1151|1150.6|1150.4|6642
1637758910000|2021-11-24 13:01:50|1151|1150.8|1151.6|1151.2|1151.8|1151.4|1151|1150.8|6161
1637758920000|2021-11-24 13:02:00|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|0
1637758930000|2021-11-24 13:02:10|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|1458
1637758940000|2021-11-24 13:02:20|1151.8|1151.4|1151.8|1151.4|1151.8|1151.6|1151.6|1151.2|861
1637758950000|2021-11-24 13:02:30|1151.6|1151.2|1151.2|1151|1151.8|1151.2|1151|1150.6|2956
1637758960000|2021-11-24 13:02:40|1151.4||1151.2||1151.4||1151.2||853
1637758970000|2021-11-24 13:02:50|1151.4|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151.2|0
1637758980000|2021-11-24 13:03:00|1151.4|1151.4|1151.4|1151.2|1151.4|1151.4|1151.4|1151|834
1637758990000|2021-11-24 13:03:10|1151.6|1151.4|1151.8|1151.6|1151.8|1151.6|1151.6|1151.2|1936
1637759000000|2021-11-24 13:03:20|1152|1151.4|1151.6|1151.4|1152|1151.4|1151.6|1151.4|1810
1637759010000|2021-11-24 13:03:30|1151.4|1151.2|1151.4|1151|1151.4|1151.2|1151.4|1151|960
1637759020000|2021-11-24 13:03:40|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151|1272
1637759030000|2021-11-24 13:03:50|1151.4||1151.6||1151.6||1151.4||0
1637759040000|2021-11-24 13:04:00|1151.4|1151.4|1152.2|1152|1152.4|1152|1151.4|1151.4|19632
1637759050000|2021-11-24 13:04:10|1152.4|1151.8|1152.8|1152.4|1153|1152.4|1152.2|1151.8|1485
1637759060000|2021-11-24 13:04:20|1153|1152.6|1152.8|1152.4|1153|1152.8|1152.8|1152.4|2443
1637759070000|2021-11-24 13:04:30|1153|1152.6|1153|1152.6|1153.4|1153.2|1152.8|1152.4|7100
1637759080000|2021-11-24 13:04:40|1152.8|1152.4|1152.4|1152|1152.8|1152.6|1152.4|1152|4939
1637759090000|2021-11-24 13:04:50|1152.2|1151.8|1153.4|1153|1153.4|1153.2|1152.2|1151.8|38985
1637759100000|2021-11-24 13:05:00|1153.2|1152.8|1153.2|1152.8|1153.4|1153|1152.8|1152.6|17635
1637759110000|2021-11-24 13:05:10|1153|1152.6|1152.6|1152.2|1153|1152.6|1152.4|1152|980
1637759120000|2021-11-24 13:05:20|1152.8|1152.4|1152.8|1152.4|1153|1152.4|1152.8|1152.4|1151
1637759130000|2021-11-24 13:05:30|1153|1152.6|1152.8|1152.6|1153|1152.6|1152.8|1152.6|314
1637759140000|2021-11-24 13:05:40|1153|1152.8|1153.4|1153|1153.4|1153|1153|1152.8|3972
1637759150000|2021-11-24 13:05:50|1153.6|1153.2|1153.6|1153.2|1154|1153.4|1153.6|1153.2|1123
1637759160000|2021-11-24 13:06:00|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|0
1637759190000|2021-11-24 13:06:30|1154|1153.6|1153.8|1153.6|1154|1153.8|1153.8|1153.4|2183
1637759200000|2021-11-24 13:06:40||1153.4||1153.4||1153.4||1153.2|909
1637759220000|2021-11-24 13:07:00|1153.6|1153.2|1152.6|1152.2|1153.6|1153.2|1152.6|1152|2912
1637759230000|2021-11-24 13:07:10|1152.4|1152|1152.4|1152|1152.4|1152|1152.2|1152|750
1637759250000|2021-11-24 13:07:30|1152.6|1152.2|1153|1152.6|1153.2|1152.6|1152.6|1152.2|0
1637759260000|2021-11-24 13:07:40|1152.6|1152.4|1153|1152.6|1153|1152.6|1152.6|1152.4|5000
1637759270000|2021-11-24 13:07:50|1153.2||1153||1153.2||1153||0
1637759280000|2021-11-24 13:08:00|1152.8||1152.8||1152.8||1152.8||0
1637759290000|2021-11-24 13:08:10|1153|1152.8|1153|1152.4|1153|1152.8|1152.8|1152.4|2052
1637759300000|2021-11-24 13:08:20|1152.8|1152.6|1152.8|1152.4|1153|1152.6|1152.6|1152.4|710
1637759310000|2021-11-24 13:08:30|1152.6|1152.2|1152.8|1152.2|1152.8|1152.2|1152.4|1152|750
1637759320000|2021-11-24 13:08:40|1153.2|1152.4|1153.4|1153|1153.6|1153.4|1153.2|1152.4|8111
1637759330000|2021-11-24 13:08:50|1153.6|1153.2|1153.6|1153.2|1153.6|1153.4|1153.6|1153.2|0
1637759340000|2021-11-24 13:09:00|1153.4|1153|1153.2|1152.8|1153.6|1153|1153|1152.8|16569
1637759350000|2021-11-24 13:09:10|1153|1152.6|1152.6|1152.2|1153|1152.6|1152.4|1152|2469
1637759360000|2021-11-24 13:09:20|1152.4|1152|1152.2|1151.8|1152.6|1152.2|1152.2|1151.8|0
1637759370000|2021-11-24 13:09:30|1152.4|1152|1152.8|1152.6|1152.8|1152.6|1152|1151.8|11790
1637759380000|2021-11-24 13:09:40|1153|1152.4|1153|1152.4|1153|1152.4|1152.8|1152.4|0
1637759390000|2021-11-24 13:09:50|1152.8|1152.6|1152.8|1152.4|1152.8|1152.6|1152.8|1152.4|0
1637759400000|2021-11-24 13:10:00|1153|1152.6|1152.8|1152.4|1153|1152.6|1152.8|1152.4|834
1637759420000|2021-11-24 13:10:20|1153|1152.6|1153|1152.8|1153|1152.8|1153|1152.6|0
1637759430000|2021-11-24 13:10:30|1153.2|1153|1153.2|1152.8|1153.2|1153|1153.2|1152.6|1845
1637759440000|2021-11-24 13:10:40|1153.4|1153|1153.6|1153|1153.6|1153.2|1153.2|1153|0
1637759450000|2021-11-24 13:10:50|1153.4|1153.2|1153.2|1153|1153.4|1153.2|1153.2|1153|0
1637759460000|2021-11-24 13:11:00|1153.4|1153.2|1152.8|1152.6|1153.6|1153.2|1152.8|1152.4|15140
1637759470000|2021-11-24 13:11:10|1153|1152.8|1153|1152.6|1153.2|1152.8|1153|1152.6|1091
1637759480000|2021-11-24 13:11:20|1153.2|1152.8|1153.4|1153.2|1153.6|1153.2|1153.2|1152.8|754
1637759490000|2021-11-24 13:11:30|1153.6|1153|1153.4|1153|1153.6|1153.2|1153.2|1153|334
1637759500000|2021-11-24 13:11:40|1153.6|1153.2|1153.4|1153|1153.8|1153.4|1153.4|1152.8|2525
1637759510000|2021-11-24 13:11:50|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1153|0
1637759520000|2021-11-24 13:12:00|1153|1152.8|1153.6|1153|1153.6|1153.2|1153|1152.8|10450
1637759530000|2021-11-24 13:12:10|1153.4|1153.2|1153.8|1153.2|1153.8|1153.2|1153.4|1153.2|0
1637759540000|2021-11-24 13:12:20||1153.4||1153.2||1153.4||1153.2|0
1637759550000|2021-11-24 13:12:30|1153.6|1153|1153.4|1153|1153.6|1153|1153.4|1153|111
1637759560000|2021-11-24 13:12:40|1153.2|1152.8|1153.8|1153.4|1154|1153.6|1153|1152.8|8939
1637759570000|2021-11-24 13:12:50|1154||1154||1154||1153.8||0
1637759580000|2021-11-24 13:13:00|1153.8|1153.6|1154|1153.6|1154|1153.8|1153.8|1153.6|2168
1637759600000|2021-11-24 13:13:20|1154.2|1153.8|1154.4|1153.8|1154.6|1154.2|1154.2|1153.8|17163
1637759610000|2021-11-24 13:13:30|1154.2|1154|1154.2|1154|1154.4|1154|1154|1153.8|0
1637759620000|2021-11-24 13:13:40|1154.4|1154.2|1154.4|1154|1154.6|1154.2|1154.4|1154|517
1637759630000|2021-11-24 13:13:50|1154.6|1154.2|1154.8|1154.2|1155|1154.6|1154.6|1154.2|913
1637759640000|2021-11-24 13:14:00|1154.6|1154.4|1154.4|1154.2|1154.6|1154.4|1154.4|1154.2|938
1637759650000|2021-11-24 13:14:10|1154.6|1154.4|1154.4|1154|1154.6|1154.4|1154|1153.8|21200
1637759670000|2021-11-24 13:14:30|1154|1153.8|1154.2|1153.8|1154.4|1154.2|1154|1153.6|31541
1637759680000|2021-11-24 13:14:40|1154.4||1154.4||1154.4||1154.2||0
1637759690000|2021-11-24 13:14:50|1154.2|1154|1154.2|1154|1154.2|1154.2|1154.2|1154|0
1637759700000|2021-11-24 13:15:00|1154.4|1153.8|1154.2|1153.8|1154.4|1154|1154.2|1153.8|1495
1637759710000|2021-11-24 13:15:10|1152|1151.8|1151.8|1151.4|1153.8|1152.8|1151.8|1151.4|114513
1637759720000|2021-11-24 13:15:20|1151.6|1151.2|1151.4|1151|1151.6|1151.4|1151.4|1151|4832
1637759730000|2021-11-24 13:15:30|1151.6|1151.2|1151.8|1151.4|1152|1151.6|1151.6|1151|4972
1637759740000|2021-11-24 13:15:40|1151.6|1151.2|1151.6|1151.2|1151.6|1151.4|1151.2|1151|834
1637759750000|2021-11-24 13:15:50|1152.2|1151.4|1152.2|1152|1152.4|1152.2|1152|1151.4|23896
1637759760000|2021-11-24 13:16:00|1152.4|1151.8|1152.2|1151.8|1152.4|1152.2|1152.2|1151.8|0
1637759770000|2021-11-24 13:16:10|1152.4|1152|1152.2|1151.8|1152.4|1152.2|1152.2|1151.8|481
1637759780000|2021-11-24 13:16:20|1152|1151.6|1152.2|1152|1152.4|1152|1151.8|1151.2|4553
1637759790000|2021-11-24 13:16:30|1152.4||1152.4||1152.4||1152.2||1093
1637759800000|2021-11-24 13:16:40|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.8|7628
1637759810000|2021-11-24 13:16:50|1152.4|1152|1152|1151.6|1152.4|1152.2|1151.8|1151.4|6718
1637759820000|2021-11-24 13:17:00|1152.2|1151.8|1152|1151.8|1152.4|1152|1152|1151.6|2808
1637759830000|2021-11-24 13:17:10|1152.2|1152|1152.2|1152|1152.2|1152|1151.8|1151.6|12998
1637759840000|2021-11-24 13:17:20|1152|1151.6|1152|1151.6|1152.2|1152|1152|1151.6|5411
1637759850000|2021-11-24 13:17:30|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151|2832
1637759860000|2021-11-24 13:17:40|1151.8|1151.4|1151.4|1151.2|1152.2|1151.8|1151.4|1151.2|2842
1637759870000|2021-11-24 13:17:50|1151.8|1151.4|1151.8|1151.4|1152|1151.6|1151.6|1151.4|13671
1637759880000|2021-11-24 13:18:00|1151.6|1151.2|1151.2|1150.8|1151.6|1151.2|1151|1150.6|5418
1637759890000|2021-11-24 13:18:10|1151.4|1151|1150.8|1150.4|1151.6|1151.2|1150.6|1150.4|15938
1637759900000|2021-11-24 13:18:20|1151|1150.6|1151.2|1150.8|1151.2|1150.8|1151|1150.6|1005
1637759910000|2021-11-24 13:18:30|1151|1150.6|1151.2|1150.8|1151.2|1150.8|1150.6|1150.2|2847
1637759920000|2021-11-24 13:18:40|1151.4|1151|1150.8|1150.4|1151.4|1151|1150.6|1150.4|13335
1637759930000|2021-11-24 13:18:50|1150.6|1150.2|1150.4|1149.8|1150.6|1150.4|1150|1149.8|10891
1637759940000|2021-11-24 13:19:00|1150.6|1150|1149.6|1149.2|1150.6|1150.2|1149.4|1149.2|3994
1637759950000|2021-11-24 13:19:10|1149.4|1149|1149.2|1148.8|1149.6|1149.2|1148.6|1148.2|16811
1637759960000|2021-11-24 13:19:20|1149.4|1149|1150.8|1150.4|1150.8|1150.6|1149.2|1149|28418
1637759990000|2021-11-24 13:19:50|1151|1150.6|1150.2|1149.6|1151.4|1150.8|1150.2|1149.6|29732
1637760000000|2021-11-24 13:20:00|1150.4|1149.8|1150.2|1149.8|1150.6|1150|1150.2|1149.8|377
1637760010000|2021-11-24 13:20:10|1150|1150|1150.6|1150|1150.6|1150.2|1150|1149.8|1756
1637760020000|2021-11-24 13:20:20|1150.2||1150.2||1150.2||1150.2||0
1637760030000|2021-11-24 13:20:30|1150.4|1150.2|1150.6|1150.2|1150.6|1150.4|1150.2|1149.8|8475
1637760040000|2021-11-24 13:20:40|1150.4|1150.4|1150.4|1150|1150.6|1150.4|1150.4|1150|1265
1637760050000|2021-11-24 13:20:50|1150.2||1150.4||1150.4||1150.2||750
1637760070000|2021-11-24 13:21:10|1150.6|1150.2|1150.2|1150|1150.6|1150.2|1150|1149.6|7093
1637760080000|2021-11-24 13:21:20|1150.4|1149.8|1150.4|1150|1150.4|1150|1150.4|1149.8|1350
1637760090000|2021-11-24 13:21:30|1150.6|1150.2|1150.6|1150.2|1150.6|1150.4|1150.6|1150.2|500
1637760100000|2021-11-24 13:21:40|1150.8|1150.4|1151|1150.6|1151|1150.8|1150.8|1150.4|2430
1637760110000|2021-11-24 13:21:50|1151.2|1150.8|1151.4|1151.2|1151.4|1151.2|1151.2|1150.8|280
1637760120000|2021-11-24 13:22:00|1151.6|1151.4|1153.2|1153|1153.6|1153.2|1151.6|1151.4|5191
1637760130000|2021-11-24 13:22:10|1153|1152.8|1153.2|1152.6|1153.2|1152.8|1152.8|1152.4|2564
1637760140000|2021-11-24 13:22:20|1153|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.8|0
1637760150000|2021-11-24 13:22:30|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.4|1152.8|0
1637760160000|2021-11-24 13:22:40|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1153|0
1637760170000|2021-11-24 13:22:50||1153.2||1153.2||1153.2||1153|0
1637760180000|2021-11-24 13:23:00|1153.6|1153.4|1153.6|1153.2|1153.6|1153.4|1153.4|1153|438
1637760190000|2021-11-24 13:23:10|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.4|1153|307
1637760200000|2021-11-24 13:23:20|1153.2|1152.8|1153|1152.4|1153.2|1153|1153|1152.4|1434
1637760210000|2021-11-24 13:23:30|1152.8|1152.2|1153|1152.6|1153|1152.8|1152.6|1152.2|5761
1637760220000|2021-11-24 13:23:40|1152.8|1152.8|1153.4|1153|1153.6|1153.2|1152.8|1152.8|2436
1637760230000|2021-11-24 13:23:50|1153.6|1153.2|1153.4|1153.2|1153.6|1153.4|1153.4|1153|616
1637760240000|2021-11-24 13:24:00|1153.2|1153|1153.2|1153|1153.2|1153|1153|1152.8|1292
1637760250000|2021-11-24 13:24:10|1153|1152.8|1152.8|1152.4|1153.2|1152.8|1152.8|1152.4|1231
1637760260000|2021-11-24 13:24:20|1153|1152.6|1153.6|1153|1153.6|1153.2|1153|1152.6|3238
1637760280000|2021-11-24 13:24:40|1153.4|1153.2|1153.6|1153|1153.6|1153.2|1153.2|1153|0
1637760290000|2021-11-24 13:24:50|1153.4|1153.2|1153.2|1153|1153.4|1153.2|1153|1152.6|6330
1637760300000|2021-11-24 13:25:00|1153.4|1153.2|1153.4|1153|1153.4|1153.2|1153.2|1153|2330
1637760310000|2021-11-24 13:25:10|1153.2||1153.2||1153.4||1153.2||103
1637760320000|2021-11-24 13:25:20|1153.4|1153.2|1153.2|1153|1154|1153.4|1153.2|1153|24427
1637760330000|2021-11-24 13:25:30|1153.4|1153.2|1153.4|1153|1153.6|1153.2|1153.2|1153|3056
1637760340000|2021-11-24 13:25:40|1153.6|1152.8|1153.6|1153|1153.6|1153|1153|1152.8|16000
1637760350000|2021-11-24 13:25:50|1153.8|1153.2|1153.8|1153.4|1153.8|1153.4|1153.8|1153.2|0
1637760360000|2021-11-24 13:26:00|1153.6|1153|1153.8|1153.6|1153.8|1153.6|1153.4|1153|7051
1637760370000|2021-11-24 13:26:10|1154|1153.2|1153.6|1153|1154|1153.4|1153.2|1153|13655
1637760380000|2021-11-24 13:26:20||1153.2||1153.2||1153.2||1153|0
1637760390000|2021-11-24 13:26:30|1153.4|1153|1153.2|1153|1153.4|1153|1153.2|1153|0
1637760400000|2021-11-24 13:26:40|1153|1152.8|1153.2|1153|1153.2|1153|1153|1152.8|3831
1637760410000|2021-11-24 13:26:50|||||||||103
1637760420000|2021-11-24 13:27:00|1153|1152.8|1153.4|1153|1153.4|1153|1153|1152.6|1042
1637760430000|2021-11-24 13:27:10|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153|0
1637760440000|2021-11-24 13:27:20|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|0
1637760450000|2021-11-24 13:27:30|1154||1153.6||1154||1153.6||0
1637760460000|2021-11-24 13:27:40|1153.8|1153.2|1153.4|1153.2|1153.8|1153.2|1153.4|1153.2|204
1637760470000|2021-11-24 13:27:50|1153.6|1153|1153.6|1153|1153.6|1153|1153.4|1153|0
1637760480000|2021-11-24 13:28:00|1153.8|1152.8|1153.4|1153|1153.8|1153|1153|1152.8|3037
1637760490000|2021-11-24 13:28:10|1153.2|1152.8|1153.4|1152.8|1153.4|1152.8|1153.2|1152.8|500
1637760500000|2021-11-24 13:28:20|1153.2|1153|1153.4|1153|1153.4|1153.2|1153.2|1153|0
1637760520000|2021-11-24 13:28:40|1153.2|1153.2|1153.6|1153.2|1153.6|1153.2|1153.2|1153.2|0
1637760530000|2021-11-24 13:28:50|1153.4|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.8|108
1637760540000|2021-11-24 13:29:00|1153.4|1153|1153.4|1153|1153.6|1153|1153.4|1153|1441
1637760550000|2021-11-24 13:29:10||1153.2||1153||1153.2||1153|0
1637760570000|2021-11-24 13:29:30|1153.2||1153.2||1153.2||1153.2||611
1637760580000|2021-11-24 13:29:40|1153.4||1153.4||1153.6||1153.4||2942
1637760590000|2021-11-24 13:29:50|1153.8|1153.2|1153.8|1153.4|1154|1153.4|1153.8|1153.2|136
1637760600000|2021-11-24 13:30:00|1153.6|1153.2|1153.8|1153|1153.8|1153.4|1153|1152.8|1207
1637760610000|2021-11-24 13:30:10|1153.4|1152.8|1153.2|1152.8|1153.4|1152.8|1153.2|1152.8|865
1637760620000|2021-11-24 13:30:20|1153|1153|1151.4|1151|1153|1153|1151.4|1151|8150
1637760630000|2021-11-24 13:30:30|1151.2|1150.8|1151.4|1150.8|1151.8|1151.2|1151|1150.6|1061
1637760650000|2021-11-24 13:30:50|1151.6|1151|1152.2|1151.8|1152.4|1151.8|1151.6|1150.8|6957
1637760660000|2021-11-24 13:31:00|1152.4|1152|1153|1152.4|1153|1152.6|1152.2|1151.8|0
1637760670000|2021-11-24 13:31:10|1152.8|1152.2|1152.6|1152.2|1153|1152.4|1152.2|1152|389
1637760680000|2021-11-24 13:31:20|1153.2|1152|1153.4|1152.8|1153.8|1153.4|1153.2|1152|16921
1637760690000|2021-11-24 13:31:30||1153||1153||1153||1152.8|0
1637760700000|2021-11-24 13:31:40|1153.2|1152.8|1153|1152.4|1153.2|1152.8|1153|1152.4|1191
1637760710000|2021-11-24 13:31:50|1152.8|1152.2|1152.4|1152.2|1152.8|1152.2|1152.4|1152.2|1500
1637760720000|2021-11-24 13:32:00|1152.2|1152|1152.2|1151.6|1152.2|1152|1152.2|1151.6|1046
1637760730000|2021-11-24 13:32:10||1151.8||1151.8||1151.8||1151.6|0
1637760740000|2021-11-24 13:32:20|1152|1151.6|1152.2|1151.6|1152.6|1152.2|1152|1151.6|3489
1637760750000|2021-11-24 13:32:30|1152.4|1151.8|1152.2|1151.8|1152.6|1152.2|1152.2|1151.8|511
1637760760000|2021-11-24 13:32:40|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.4|0
1637760770000|2021-11-24 13:32:50|1151.6|1151|1151.6|1151.2|1151.8|1151.4|1151.4|1151|4605
1637760780000|2021-11-24 13:33:00|1151.4|1151.4|1150.8|1150.4|1151.4|1151.4|1150.8|1150.4|452
1637760790000|2021-11-24 13:33:10|1150.6|1150.2|1149.6|1149|1150.6|1150.2|1149.6|1149|958
1637760800000|2021-11-24 13:33:20|1149.4|1148.8|1149|1148.4|1149.4|1148.8|1148.8|1148.2|991
1637760810000|2021-11-24 13:33:30|1148.8|1148.2|1147.8|1147.4|1149|1148.2|1147.8|1147.2|3475
1637760820000|2021-11-24 13:33:40|1147.6|1147.6|1147.6|1147|1147.6|1147.6|1147.6|1147|4304
1637760830000|2021-11-24 13:33:50|1147.4|1146.8|1147.2|1146.6|1147.4|1146.8|1147.2|1146.6|513
1637760840000|2021-11-24 13:34:00|1147|1146.8|1147.2|1146.8|1147.6|1147.2|1146.4|1146|5305
1637760850000|2021-11-24 13:34:10|1147.4|1147|1147.2|1146.6|1147.6|1147.2|1146.6|1146.4|8222
1637760860000|2021-11-24 13:34:20|1147.4|1146.8|1147.4|1147|1147.4|1147|1147.4|1146.8|1103
1637760870000|2021-11-24 13:34:30|1147.6|1147.2|1148.2|1147.8|1148.2|1147.8|1147.6|1147.2|3015
1637760880000|2021-11-24 13:34:40|1148|1147.6|1148.2|1147.6|1148.2|1147.6|1147.8|1147.4|13
1637760890000|2021-11-24 13:34:50|1148|1147.8|1148.4|1147.8|1148.4|1147.8|1147.4|1147.2|25200
1637760900000|2021-11-24 13:35:00|1148.6|1148|1149.4|1148.8|1149.6|1149|1148.6|1148|902
1637760910000|2021-11-24 13:35:10|1149.6|1148.6|1149.4|1149|1149.6|1149|1149.4|1148.6|0
1637760920000|2021-11-24 13:35:20|1148.8|1148.8|1149.2|1148.8|1149.2|1148.8|1148.8|1148.6|11000
1637760930000|2021-11-24 13:35:30|1149|1149|1149.6|1149.2|1149.8|1149.2|1149|1149|1303
1637760950000|2021-11-24 13:35:50|1149.4|1149|1149.2|1148.8|1149.4|1149|1149|1148.6|2858
1637760960000|2021-11-24 13:36:00|1149|1148.6|1148.6|1148.4|1149.2|1148.8|1148.6|1148.4|0
1637760980000|2021-11-24 13:36:20|1148.4|1148.2|1148.6|1148.2|1148.6|1148.2|1148.2|1147.8|1898
1637760990000|2021-11-24 13:36:30|1148.8|1148.4|1149|1148.4|1149.2|1148.8|1148.8|1148.4|652
1637761000000|2021-11-24 13:36:40|1148.8|1148.6|1149.2|1148.6|1149.2|1148.6|1148.8|1148.4|0
1637761010000|2021-11-24 13:36:50|1149|1148.8|1149.4|1148.8|1149.4|1148.8|1149|1148.8|0
1637761020000|2021-11-24 13:37:00|1149.2|1148.6|1149.4|1148.6|1149.4|1148.6|1149|1148.4|126
1637761030000|2021-11-24 13:37:10|1149.2|1148.8|1149.2|1148.8|1149.4|1149|1149.2|1148.8|0
1637761040000|2021-11-24 13:37:20|1149|1149|1148.6|1148.4|1149.2|1149|1148.6|1148.4|108
1637761050000|2021-11-24 13:37:30|1148.8|1148.6|1149.2|1148.8|1149.2|1148.8|1148.8|1148.6|417
1637761060000|2021-11-24 13:37:40|1149.4|1149|1149.2|1148.8|1149.4|1149|1149.2|1148.8|269
1637761070000|2021-11-24 13:37:50|1149|1148.6|1149.2|1148.6|1149.2|1148.6|1148.8|1148.4|378
1637761080000|2021-11-24 13:38:00|1149|1148.4|1148.8|1148.4|1149.2|1148.8|1148.4|1148|3450
1637761090000|2021-11-24 13:38:10|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.6|1148|0
1637761100000|2021-11-24 13:38:20|1148.4|1148|1149|1148.6|1149.2|1148.8|1148.4|1148|2734
1637761110000|2021-11-24 13:38:30|1149.2|1148.4|1148.4|1148|1149.2|1148.4|1148.4|1148|670
1637761120000|2021-11-24 13:38:40|1148.2|1147.8|1148.6|1148.2|1148.6|1148.2|1148.2|1147.8|0
1637761140000|2021-11-24 13:39:00||1148.4||1148.2||1148.4||1148.2|0
1637761150000|2021-11-24 13:39:10|1148.4|1148|1148.4|1148|1148.6|1148.2|1148.2|1147.8|940
1637761160000|2021-11-24 13:39:20|1148.2|1147.8|1148|1147.8|1148.2|1147.8|1148|1147.6|0
1637761170000|2021-11-24 13:39:30|1147.8|1147.6|1147.8|1147.4|1147.8|1147.6|1147.8|1147.4|0
1637761180000|2021-11-24 13:39:40|1147.6|1147.2|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|0
1637761190000|2021-11-24 13:39:50|1147.8|1147.4|1147.8|1147.2|1148.2|1147.8|1147.6|1147.2|2015
1637761200000|2021-11-24 13:40:00|1147.6|1147.4|1148.2|1147.6|1148.2|1147.8|1147.6|1147.4|2472
1637761210000|2021-11-24 13:40:10|1148.4|1147.8|1148.2|1147.8|1148.4|1148|1148.2|1147.8|0
1637761220000|2021-11-24 13:40:20|1148.4|1148|1148.2|1148|1148.4|1148|1148.2|1147.6|107
1637761230000|2021-11-24 13:40:30|1148.4|1147.8|1148.2|1147.8|1148.4|1148|1147.8|1147.4|1311
1637761240000|2021-11-24 13:40:40|1148|1147.6|1147.4|1147|1148|1147.8|1147.4|1147|759
1637761250000|2021-11-24 13:40:50|1147.6|1147.2|1148.2|1147.8|1148.2|1147.8|1147.6|1147.2|397
1637761260000|2021-11-24 13:41:00|1148|1147.6|1148|1147.6|1148.2|1147.6|1148|1147.4|1056
1637761270000|2021-11-24 13:41:10||1147.4||1147.6||1147.6||1147.4|0
1637761280000|2021-11-24 13:41:20|1147.8|1147.4|1147.2|1146.8|1147.8|1147.4|1147.2|1146.8|559
1637761290000|2021-11-24 13:41:30|1147.4|1147|1147.8|1147.4|1147.8|1147.4|1147.4|1147|1050
1637761300000|2021-11-24 13:41:40|1147.6||1147.8||1147.8||1147.6||0
1637761310000|2021-11-24 13:41:50|1147.6||1147.6||1147.8||1147.6||0
1637761320000|2021-11-24 13:42:00|1147.8|1147.2|1147.2|1146.8|1147.8|1147.2|1147|1146.6|533
1637761330000|2021-11-24 13:42:10|1147|1146.6|1147|1146.6|1147.2|1146.8|1147|1146.4|0
1637761340000|2021-11-24 13:42:20|1147.2|1146.4|1146.8|1146.4|1147.2|1146.6|1146.6|1146.2|0
1637761350000|2021-11-24 13:42:30|1147|1146.6|1147|1146.6|1147.2|1147|1147|1146.6|4584
1637761360000|2021-11-24 13:42:40||1146.8||1146.6||1146.8||1146.6|0
1637761370000|2021-11-24 13:42:50|1146.8|1146.8|1146.6|1146.2|1146.8|1146.8|1146.6|1146|13250
1637761380000|2021-11-24 13:43:00|1146.4|1146|1146.2|1145.8|1146.6|1146|1145.8|1145.6|7881
1637761390000|2021-11-24 13:43:10|1146|1145.6|1145.6|1145.2|1146.2|1145.6|1145.2|1145|459
1637761400000|2021-11-24 13:43:20|1145.8|1145.4|1146.4|1146|1146.4|1146|1145.8|1145.4|3574
1637761410000|2021-11-24 13:43:30|1146.2||1146.4||1146.4||1146.2||0
1637761420000|2021-11-24 13:43:40|1146.2|1146.2|1146|1145.6|1146.2|1146.2|1146|1145.6|324
1637761430000|2021-11-24 13:43:50|1145.8|1145.4|1145.8|1145.6|1146|1145.6|1145.8|1145.4|0
1637761440000|2021-11-24 13:44:00|1146|1145.8|1146.8|1146.6|1146.8|1146.6|1146|1145.8|3911
1637761450000|2021-11-24 13:44:10|1147|1146.8|1147|1146.6|1147.2|1146.8|1147|1146.4|0
1637761460000|2021-11-24 13:44:20|1146.8||1147||1147||1146.8||0
1637761470000|2021-11-24 13:44:30|1146.8||1147||1147.2||1146.8||682
1637761480000|2021-11-24 13:44:40|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.6|137
1637761490000|2021-11-24 13:44:50|1147|1147|1146.8|1146.4|1147|1147|1146.8|1146.4|591
1637761500000|2021-11-24 13:45:00|1147|1146.6|1147.2|1147|1147.2|1147|1147|1146.6|0
1637761510000|2021-11-24 13:45:10|1147|1146.8|1147|1146.4|1147|1146.8|1146.8|1146.4|33
1637761520000|2021-11-24 13:45:20|1147.2|1146.6|1147.2|1147|1147.2|1147|1147.2|1146.6|0
1637761530000|2021-11-24 13:45:30|1147|1146.8|1146.8|1146.6|1147|1146.8|1146.8|1146.4|155
1637761540000|2021-11-24 13:45:40||1146.4||1146.4||1146.4||1146.4|2000
1637761560000|2021-11-24 13:46:00|1146.6|1146.2|1146|1145.6|1146.6|1146.2|1146|1145.6|5000
1637761570000|2021-11-24 13:46:10|1146.2|1145.8|1146.2|1146|1146.4|1146|1146.2|1145.8|1221
1637761580000|2021-11-24 13:46:20|1146.4||1146.2||1146.4||1146.2||0
1637761590000|2021-11-24 13:46:30|1146|1145.8|1145.6|1145.2|1146|1145.8|1145.6|1145.2|456
1637761600000|2021-11-24 13:46:40|1145.8||1145.8||1145.8||1145.8||0
1637761630000|2021-11-24 13:47:10|1146|1145.4|1146.2|1145.8|1146.2|1146|1146|1145.4|1893
1637761640000|2021-11-24 13:47:20|1146|1145.6|1146|1145.8|1146|1145.8|1145.8|1145.4|1
1637761650000|2021-11-24 13:47:30|1146.2||1146.2||1146.4||1146.2||441
1637761660000|2021-11-24 13:47:40|1146.4|1146|1146.6|1146.2|1146.8|1146.6|1146.2|1145.8|12637
1637761670000|2021-11-24 13:47:50|1146.8|1146.4|1146.8|1146.4|1146.8|1146.6|1146.8|1146.4|917
1637761680000|2021-11-24 13:48:00|1146.6|1146.6|1146.8|1146.4|1147|1146.6|1146.6|1146.2|904
1637761690000|2021-11-24 13:48:10|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.4|1146.2|500
1637761710000|2021-11-24 13:48:30|1146.6|1146.2|1146.8|1146.4|1146.8|1146.6|1146.4|1146.2|513
1637761720000|2021-11-24 13:48:40|1146.6|1146.6|1146.6|1146.4|1146.8|1146.6|1146.6|1146.2|500
1637761730000|2021-11-24 13:48:50|1146.8|1146.2|1146.8|1146.2|1146.8|1146.4|1146.6|1146.2|2725
1637761740000|2021-11-24 13:49:00|1146.6|1146.4|1146.2|1145.8|1146.8|1146.6|1146.2|1145.8|280
1637761750000|2021-11-24 13:49:10|1146.4|1146|1146.2|1145.8|1146.4|1146|1145.8|1145.4|577
1637761760000|2021-11-24 13:49:20|1146|1145.6|1145.8|1145.4|1146.2|1145.8|1145.8|1145.4|1434
1637761770000|2021-11-24 13:49:30|1146|1145.6|1146|1145.8|1146.2|1145.8|1146|1145.6|209
1637761780000|2021-11-24 13:49:40|1145.8|1145.6|1145.4|1145.2|1145.8|1145.6|1145.4|1145|274
1637761790000|2021-11-24 13:49:50|1145.6|1145|1145.6|1145.4|1145.6|1145.4|1145.4|1145|1699
1637761800000|2021-11-24 13:50:00|1145.4|1145.2|1144.8|1144.4|1145.6|1145.2|1144.4|1144|3581
1637761810000|2021-11-24 13:50:10|1144.6|1144.2|1144.2|1143.8|1144.8|1144.2|1143.8|1143.6|16881
1637761820000|2021-11-24 13:50:20|1144.4|1144|1144|1143.6|1144.4|1144.2|1144|1143.6|449
1637761830000|2021-11-24 13:50:30|1144.4|1143.8|1144.4|1143.8|1144.6|1144.4|1144|1143.6|15199
1637761840000|2021-11-24 13:50:40|1144.2|1143.6|1144|1143.6|1144.2|1143.8|1143.2|1143|20689
1637761850000|2021-11-24 13:50:50|1144.2|1143.8|1143.6|1143|1144.2|1144|1143.4|1142.8|956
1637761860000|2021-11-24 13:51:00|1143.4|1143.2|1143.8|1143.4|1144.2|1143.8|1143.4|1143.2|3267
1637761870000|2021-11-24 13:51:10|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|3600
1637761880000|2021-11-24 13:51:20|1143.2|1142.8|1143.2|1142.8|1143.2|1143|1143.2|1142.8|0
1637761890000|2021-11-24 13:51:30|1143|1142.6|1143.4|1143|1143.6|1143.2|1143|1142.6|469
1637761900000|2021-11-24 13:51:40|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|0
1637761910000|2021-11-24 13:51:50|1143.6|1143.2|1143|1142.6|1143.6|1143.4|1142.8|1142.4|8714
1637761920000|2021-11-24 13:52:00|1143.2|1142.8|1143.2|1142.8|1143.4|1143.2|1142.8|1142.4|8121
1637761930000|2021-11-24 13:52:10|1143.4|1142.6|1143.2|1142.6|1143.4|1142.8|1143.2|1142.6|0
1637761940000|2021-11-24 13:52:20|1143|1142.4|1143.2|1142.8|1143.2|1142.8|1142.4|1142|3136
1637761950000|2021-11-24 13:52:30|1143|1142.4|1143.4|1143.2|1143.4|1143.2|1142.8|1142.4|21280
1637761960000|2021-11-24 13:52:40|1143.2|1143|1142.4|1142|1143.2|1143|1142.2|1141.8|3512
1637761970000|2021-11-24 13:52:50|1142.6|1141.8|1142|1141.8|1142.6|1142|1142|1141.6|0
1637761980000|2021-11-24 13:53:00|1142.2|1142|1142.4|1141.8|1142.4|1142.2|1142.2|1141.4|10972
1637761990000|2021-11-24 13:53:10|1142.2|1142|1142|1141.6|1142.6|1142.2|1142|1141.6|3550
1637762000000|2021-11-24 13:53:20|1142.2|1141.8|1142.8|1142.2|1142.8|1142.4|1142.2|1141.6|9123
1637762010000|2021-11-24 13:53:30|1143|1142.4|1142.8|1142.4|1143|1142.6|1142.8|1142.2|1946
1637762020000|2021-11-24 13:53:40|1143|1142.6|1143|1142.6|1143|1142.8|1143|1142.6|599
1637762030000|2021-11-24 13:53:50|1143.2|1142.8|1143|1142.4|1143.2|1142.8|1142.8|1142.4|1350
1637762040000|2021-11-24 13:54:00|1142.8|1142.6|1143|1142.4|1143.2|1142.8|1142.6|1142.2|1467
1637762050000|2021-11-24 13:54:10|1143.2|1142.6|1142.8|1142.4|1143.2|1142.8|1142.8|1142.4|960
1637762060000|2021-11-24 13:54:20|1142.6|1142.6|1143|1142.6|1143|1142.6|1142.6|1142.4|0
1637762070000|2021-11-24 13:54:30|1142.8|1142.4|1143.4|1143|1143.4|1143|1142.4|1142|8398
1637762080000|2021-11-24 13:54:40|1143.2|1143.2|1144|1143.4|1144.2|1143.8|1143.2|1143.2|4096
1637762090000|2021-11-24 13:54:50|1143.8||1144||1144||1143.8||0
1637762100000|2021-11-24 13:55:00|1143.8|1143.2|1143.6|1143|1143.8|1143.6|1143.2|1143|1411
1637762110000|2021-11-24 13:55:10|1143.4|1143.2|1143.2|1142.8|1143.6|1143.2|1143|1142.6|3839
1637762120000|2021-11-24 13:55:20|1143.4|1143|1143.8|1143.4|1143.8|1143.6|1143.4|1143|449
1637762130000|2021-11-24 13:55:30||1143.6||1143.6||1143.6||1143.6|0
1637762140000|2021-11-24 13:55:40|1143.6|1143.4|1143.2|1143|1143.6|1143.4|1143.2|1143|175
1637762150000|2021-11-24 13:55:50|1143.4|1143.2|1143.8|1143.6|1144.2|1143.6|1143.4|1143.2|9900
1637762160000|2021-11-24 13:56:00|1143.6|1143.4|1143.2|1143|1143.8|1143.4|1143.2|1143|9809
1637762170000|2021-11-24 13:56:10|1143|1142.8|1142.8|1142.6|1143|1142.8|1142.8|1142.6|941
1637762190000|2021-11-24 13:56:30|1142.6|1142.4|1142.2|1141.8|1142.6|1142.4|1142|1141.8|5251
1637762200000|2021-11-24 13:56:40|1142.4|1142|1142|1141.8|1142.6|1142.4|1142|1141.6|16269
1637762210000|2021-11-24 13:56:50|1141.8|1141.6|1141.8|1141.6|1142|1141.6|1141.8|1141.6|1237
1637762220000|2021-11-24 13:57:00|1141.6|1141.4|1141.8|1141.4|1142|1141.6|1141.6|1141.4|3223
1637762230000|2021-11-24 13:57:10|1141.6|1141.2|1141.4|1141.2|1141.8|1141.2|1141.4|1141.2|0
1637762240000|2021-11-24 13:57:20|1141.2|1141|1141|1140.6|1141.2|1141|1140.8|1140.6|1295
1637762250000|2021-11-24 13:57:30|1140.6|1140.4|1140.6|1140.4|1140.6|1140.4|1140.4|1140.2|31455
1637762260000|2021-11-24 13:57:40|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|12528
1637762270000|2021-11-24 13:57:50|1141|1140.8|1141.6|1141.4|1141.6|1141.4|1141|1140.8|3190
1637762280000|2021-11-24 13:58:00|1142|1141.8|1141.2|1140.8|1142|1141.8|1141.2|1140.8|5024
1637762290000|2021-11-24 13:58:10|1141|1140.6|1141|1140.6|1141.2|1140.6|1141|1140.6|1000
1637762300000|2021-11-24 13:58:20|1141.2|1140.8|1140.8|1140.6|1141.2|1140.8|1140.8|1140.6|0
1637762310000|2021-11-24 13:58:30|1141|1140.4|1140.4|1140|1141|1140.4|1140.2|1140|2815
1637762320000|2021-11-24 13:58:40|1140.2|1140.2|1141|1140.4|1141|1140.6|1140.2|1140.2|4478
1637762330000|2021-11-24 13:58:50|1140.8||1140.8||1140.8||1140.8||0
1637762350000|2021-11-24 13:59:10|1140.6|1140.2|1141.6|1141|1141.6|1141|1140.2|1140|22191
1637762360000|2021-11-24 13:59:20|1141.4|1141.2|1141.4|1141|1141.6|1141.2|1141.2|1141|510
1637762370000|2021-11-24 13:59:30|1141.6|1141.2|1141.4|1141.2|1141.6|1141.2|1141.4|1141.2|0
1637762380000|2021-11-24 13:59:40|1141|1140.8|1141|1140.6|1141.6|1141|1141|1140.6|6880
1637762390000|2021-11-24 13:59:50|1140.8|1140.4|1140.8|1140.2|1141|1140.8|1140.8|1140.2|0
1637762400000|2021-11-24 14:00:00|1140.6|1140.4|1140.4|1140|1140.8|1140.6|1140.2|1140|1248
1637762410000|2021-11-24 14:00:10|1140.6|1140.2|1139.6|1139.2|1140.8|1140.4|1139.4|1139|23440
1637762420000|2021-11-24 14:00:20|1139.4|1139.4|1140.4|1140|1140.4|1140|1139.4|1139.2|868
1637762430000|2021-11-24 14:00:30|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140|500
1637762440000|2021-11-24 14:00:40|1140.4|1140|1140.6|1140.4|1140.8|1140.4|1140.4|1140|1042
1637762450000|2021-11-24 14:00:50|1140.8|1140.6|1140.6|1140.4|1140.8|1140.6|1140.6|1140.4|500
1637762460000|2021-11-24 14:01:00|1140.4|1140.2|1140|1139.6|1140.4|1140.2|1139.6|1139.4|1442
1637762470000|2021-11-24 14:01:10|1139.8|1139.4|1139.4|1139|1139.8|1139.6|1139|1138.6|5703
1637762480000|2021-11-24 14:01:20|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|0
1637762500000|2021-11-24 14:01:40|1139.6|1139.2|1139.6|1139.2|1139.8|1139.2|1139.6|1139.2|965
1637762510000|2021-11-24 14:01:50|1139.4|1139.4|1139.4|1138.8|1139.6|1139.4|1139.4|1138.8|27
1637762520000|2021-11-24 14:02:00||1139||1139||1139.2||1139|0
1637762530000|2021-11-24 14:02:10|1139.2|1138.8|1138.6|1138.2|1139.2|1138.8|1138.6|1138|611
1637762540000|2021-11-24 14:02:20|1138.8|1138.6|1138.4|1138.2|1139.2|1139|1138.4|1138|4932
1637762550000|2021-11-24 14:02:30|1138.6|1138|1138.8|1138.6|1139|1138.6|1138.6|1138|976
1637762560000|2021-11-24 14:02:40|1139|1138.8|1138.8|1138.6|1139|1138.8|1138.8|1138.6|240
1637762570000|2021-11-24 14:02:50|1138.6|1138.4|1138.8|1138.2|1139|1138.6|1138.4|1138|3301
1637762580000|2021-11-24 14:03:00|1139|1138.4|1138.6|1138.2|1139|1138.6|1138.6|1138.2|24
1637762590000|2021-11-24 14:03:10||1138||1138||1138.2||1138|0
1637762600000|2021-11-24 14:03:20||1138.2||1138.2||1138.4||1138|0
1637762610000|2021-11-24 14:03:30|1138.8|1138.4|1139.6|1139|1139.8|1139|1138.8|1138.4|2463
1637762620000|2021-11-24 14:03:40|1139.8|1139.2|1140|1139.6|1140|1139.8|1139.6|1139.2|1011
1637762630000|2021-11-24 14:03:50|1139.8|1139.4|1139.6|1139|1139.8|1139.4|1139.6|1139|3
1637762640000|2021-11-24 14:04:00|1139.4|1139.2|1139|1138.4|1139.4|1139.2|1138.6|1138.2|1951
1637762650000|2021-11-24 14:04:10|1139.2||1139||1139.2||1139||0
1637762660000|2021-11-24 14:04:20|1138.8|1138.2|1138.6|1138.2|1138.8|1138.4|1137.8|1137.4|32564
1637762670000|2021-11-24 14:04:30|1138.8|1138.4|1139.2|1138.8|1139.2|1139|1138.6|1138.4|500
1637762680000|2021-11-24 14:04:40|1139.4|1139|1139.2|1138.6|1139.4|1139.2|1139.2|1138.6|2359
1637762690000|2021-11-24 14:04:50|1139|1138.8|1139|1138.4|1139|1138.8|1138.6|1138.2|4660
1637762700000|2021-11-24 14:05:00|1138.8|1138.6|1138.8|1138.4|1139|1138.6|1138.6|1138|1929
1637762710000|2021-11-24 14:05:10|1139|1138.2|1138.6|1138|1139|1138.2|1138.4|1138|0
1637762720000|2021-11-24 14:05:20||1138.2||1138.2||1138.4||1138.2|0
1637762730000|2021-11-24 14:05:30|1138.4|1138|1138.6|1138|1138.6|1138.4|1138.2|1137.8|957
1637762740000|2021-11-24 14:05:40|1138.4|1138.2|1137.8|1137.4|1138.4|1138.2|1137.6|1137.4|556
1637762750000|2021-11-24 14:05:50|1138|1137.6|1138|1137.4|1138.2|1137.8|1137.8|1137.4|4353
1637762760000|2021-11-24 14:06:00|1137.8|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1637762770000|2021-11-24 14:06:10|1137.8|1137.4|1137.8|1137.4|1138|1137.8|1137.8|1137.4|423
1637762780000|2021-11-24 14:06:20|1137.6|1137.2|1137.8|1137.2|1137.8|1137.2|1137.4|1137|449
1637762790000|2021-11-24 14:06:30|1137.6|1137|1138|1137.8|1138|1137.8|1137|1136.8|4192
1637762800000|2021-11-24 14:06:40|1137.8|1137.6|1137.4|1137|1137.8|1137.6|1137.4|1137|0
1637762810000|2021-11-24 14:06:50|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.2|1137|1469
1637762820000|2021-11-24 14:07:00||1137.2||1137.2||1137.2||1137|0
1637762830000|2021-11-24 14:07:10|1137.2|1137|1137.6|1137.2|1137.6|1137.4|1137.2|1137|2223
1637762840000|2021-11-24 14:07:20|1137.4|1137.4|1137.4|1137|1137.6|1137.4|1137.4|1137|0
1637762850000|2021-11-24 14:07:30||1137.2||1137.2||1137.2||1137|850
1637762860000|2021-11-24 14:07:40|1137.6|1137.4|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|2100
1637762870000|2021-11-24 14:07:50|1137.6|1137.6|1137.6|1137.4|1137.6|1137.6|1137.6|1137.4|0
1637762880000|2021-11-24 14:08:00|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|1137.2|1136.8|1053
1637762890000|2021-11-24 14:08:10|1137.6|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137|0
1637762900000|2021-11-24 14:08:20|1137.8|1137.4|1137.6|1137.4|1137.8|1137.4|1137.6|1137.4|500
1637762910000|2021-11-24 14:08:30|1137.8|1137.6|1138.6|1138|1138.6|1138.2|1137.8|1137.6|3534
1637762920000|2021-11-24 14:08:40|1138.8|1138.2|1138|1137.6|1138.8|1138.2|1137.8|1137.4|2309
1637762930000|2021-11-24 14:08:50||1137.4||1137.4||1137.4||1137.4|0
1637762940000|2021-11-24 14:09:00|1137.8|1137.6|1138.4|1138|1138.4|1138|1137.6|1137.4|573
1637762960000|2021-11-24 14:09:20|1138.2|1137.8|1138|1137.6|1138.2|1138|1138|1137.4|2028
1637762970000|2021-11-24 14:09:30|1138.2|1137.4|1138.6|1138.2|1139|1138.6|1138.2|1137.4|1447
1637762980000|2021-11-24 14:09:40|1138.8|1138.6|1138.6|1138.2|1138.8|1138.6|1138.6|1138.2|5000
1637762990000|2021-11-24 14:09:50|1138.4|1138|1138.6|1138|1138.6|1138|1138.4|1138|0
1637763000000|2021-11-24 14:10:00|1138.4|1138.2|1138|1137.6|1138.6|1138.4|1137.8|1137.4|0
1637763010000|2021-11-24 14:10:10|1138.2|1138|1138.4|1137.8|1138.6|1138.2|1138.2|1137.8|1222
1637763020000|2021-11-24 14:10:20|1138.2|1137.6|1138|1137.8|1138.2|1137.8|1138|1137.6|0
1637763030000|2021-11-24 14:10:30|1137.8|1137.6|1137.6|1137.4|1137.8|1137.6|1137.4|1137.2|1482
1637763040000|2021-11-24 14:10:40|1137.8|1137.2|1138.2|1137.6|1138.2|1137.8|1137.8|1137.2|2373
1637763050000|2021-11-24 14:10:50|1138.4|1137.8|1138.8|1138.4|1139|1138.6|1138.2|1137.8|3029
1637763060000|2021-11-24 14:11:00|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1138.4|1138.2|4368
1637763070000|2021-11-24 14:11:10|1139.4|1139|1139.6|1139.2|1139.8|1139.4|1139.2|1138.8|887
1637763080000|2021-11-24 14:11:20|1139.8|1139.4|1139.8|1139.4|1139.8|1139.6|1139.6|1139.4|576
1637763090000|2021-11-24 14:11:30|1139.6|1139.6|1139.6|1139.4|1139.8|1139.6|1139.6|1139.4|0
1637763100000|2021-11-24 14:11:40|1139.8|1139.2|1139.4|1138.8|1139.8|1139.4|1139|1138.6|366
1637763110000|2021-11-24 14:11:50|1139.2|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|0
1637763120000|2021-11-24 14:12:00|1139|1138.6|1138.8|1138.4|1139.2|1138.6|1138.8|1138.4|1982
1637763130000|2021-11-24 14:12:10|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.6|1138.2|38
1637763140000|2021-11-24 14:12:20|1139|1138.6|1139.2|1138.8|1139.4|1139|1139|1138.6|4295
1637763150000|2021-11-24 14:12:30||1138.6||1138.6||1138.8||1138.6|0
1637763170000|2021-11-24 14:12:50|1139|1138.4|1137.8|1137.6|1139|1138.6|1137.8|1137.6|6135
1637763180000|2021-11-24 14:13:00|1137.6|1137.4|1137.6|1137.2|1137.8|1137.4|1137.2|1137|5228
1637763190000|2021-11-24 14:13:10|1137.8||1137.6||1137.8||1137.6||0
1637763200000|2021-11-24 14:13:20|1137.8|1137.4|1138|1137.4|1138|1137.8|1137.8|1137.4|512
1637763210000|2021-11-24 14:13:30|1138.2|1137.6|1138|1137.8|1138.2|1137.8|1138|1137.4|0
1637763220000|2021-11-24 14:13:40|1138.2|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|2398
1637763230000|2021-11-24 14:13:50|1138|1138|1138.4|1138.2|1138.6|1138.2|1138|1138|999
1637763240000|2021-11-24 14:14:00|1138.2|1138|1138.6|1138.4|1138.8|1138.4|1138.2|1137.8|529
1637763250000|2021-11-24 14:14:10|1138.8|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.6|1921
1637763260000|2021-11-24 14:14:20|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.6|0
1637763270000|2021-11-24 14:14:30|1139.4|1139|1139.2|1138.8|1139.6|1139.2|1139|1138.6|9232
1637763280000|2021-11-24 14:14:40|1139|1138.6|1139.2|1139|1139.6|1139|1138.8|1138.6|1432
1637763290000|2021-11-24 14:14:50|1139|1138.8|1136.6|1136.2|1139|1138.8|1136.4|1136|17460
1637763300000|2021-11-24 14:15:00|1136.4|1136|1136.2|1136|1136.4|1136.2|1136|1135.6|5072
1637763310000|2021-11-24 14:15:10|1136.4|1135.8|1136|1135.6|1136.4|1135.8|1136|1135.4|0
1637763320000|2021-11-24 14:15:20|1136.2|1135.4|1133.6|1133.2|1136.2|1135.6|1132.6|1132|123187
1637763330000|2021-11-24 14:15:30|1133.8|1133.4|1133.2|1132.4|1133.8|1133.6|1132.2|1131.8|19802
1637763340000|2021-11-24 14:15:40|1133|1132.6|1133.2|1132.8|1133.6|1133.2|1133|1132.6|1807
1637763350000|2021-11-24 14:15:50|1133.4|1133.2|1132.2|1131.6|1133.6|1133.2|1132.2|1131.6|26267
1637763360000|2021-11-24 14:16:00|1133.2|1131.8|1134.4|1133.8|1134.4|1134|1132|1131.8|46959
1637763370000|2021-11-24 14:16:10|1134.6|1133.6|1134|1133.6|1134.6|1133.6|1133.8|1133.4|1000
1637763380000|2021-11-24 14:16:20|1133.8|1133.4|1134.4|1134.2|1134.8|1134.4|1133.8|1133.4|2816
1637763390000|2021-11-24 14:16:30|1134.2|1134|1134.8|1134.6|1134.8|1134.6|1134|1133.8|3411
1637763400000|2021-11-24 14:16:40|1135|1134.8|1133.6|1133.4|1135.2|1135|1133.4|1133.2|22956
1637763410000|2021-11-24 14:16:50|1133.8|1133.6|1133.6|1133.2|1133.8|1133.6|1133.6|1133.2|1042
1637763420000|2021-11-24 14:17:00|1133.4|1133|1133|1132.6|1133.4|1133|1132.8|1132.6|5768
1637763430000|2021-11-24 14:17:10|1133.2|1132.8|1132.8|1132.2|1133.2|1132.8|1132.8|1132.2|1272
1637763440000|2021-11-24 14:17:20|1132.6|1132|1132.2|1131.8|1132.6|1132|1132.2|1131.6|500
1637763450000|2021-11-24 14:17:30|1132|1131.6|1132.8|1132.2|1133|1132.6|1132|1131.4|929
1637763460000|2021-11-24 14:17:40|1133|1132.4|1132.6|1132.2|1133.4|1132.8|1132.6|1132.2|1034
1637763470000|2021-11-24 14:17:50|1132.8|1132|1133|1132.6|1133.2|1132.8|1132.6|1132|840
1637763480000|2021-11-24 14:18:00|1133.2|1132.4|1133.2|1132.8|1133.6|1133.2|1133.2|1132.4|2151
1637763490000|2021-11-24 14:18:10|1133.4|1133|1134.4|1134|1134.4|1134|1133.2|1132.8|4535
1637763500000|2021-11-24 14:18:20|1134.6|1134.2|1134.2|1133.8|1134.8|1134.4|1134|1133.6|1331
1637763510000|2021-11-24 14:18:30|1134.4|1134|1134.2|1133.6|1134.4|1134|1134.2|1133.6|1106
1637763520000|2021-11-24 14:18:40|1134.4|1133.8|1135.4|1135|1135.4|1135|1134.4|1133.8|2810
1637763530000|2021-11-24 14:18:50|1135.6|1135.2|1135|1134.8|1135.8|1135.4|1134.8|1134.4|1165
1637763540000|2021-11-24 14:19:00|1134.8|1134.4|1135.4|1135|1135.4|1135|1134.6|1134.2|3446
1637763550000|2021-11-24 14:19:10|1135.6|1135.2|1136.2|1135.8|1136.4|1136|1135.6|1135.2|2695
1637763560000|2021-11-24 14:19:20|1136|1135.6|1136.4|1135.8|1136.4|1135.8|1135.6|1135.4|712
1637763570000|2021-11-24 14:19:30|1136.6|1136|1135.6|1135.2|1136.6|1136.2|1134.8|1134.4|4767
1637763580000|2021-11-24 14:19:40|1135.8|1135|1135.4|1134.8|1135.8|1135.6|1135.2|1134.6|1517
1637763590000|2021-11-24 14:19:50|1135.2|1134.6|1135.2|1134.4|1135.4|1134.6|1134.8|1134.4|0
1637763600000|2021-11-24 14:20:00|1135.4|1134.6|1134.4|1134.2|1135.6|1135.2|1134.4|1134|3671
1637763610000|2021-11-24 14:20:10|1134.8|1134.4|1135.2|1134.6|1135.2|1134.8|1134.4|1134.2|1535
1637763620000|2021-11-24 14:20:20|1135|1134.2|1134.6|1134|1135|1134.6|1134.2|1134|9761
1637763630000|2021-11-24 14:20:30|1134.8|1134.2|1135|1134.6|1135|1134.8|1134.8|1134.2|495
1637763640000|2021-11-24 14:20:40|1134.8|1134.8|1135|1134.6|1135|1134.8|1134.8|1134.6|482
1637763650000|2021-11-24 14:20:50|1135.2|1134.8|1134.6|1134.2|1135.2|1135|1134.6|1134.2|7291
1637763660000|2021-11-24 14:21:00|1134.4|1134.4|1135.2|1135|1135.2|1135|1134.4|1134.4|2392
1637763670000|2021-11-24 14:21:10|1135.4|1135.4|1135.6|1135|1135.6|1135.4|1135.4|1135|2203
1637763680000|2021-11-24 14:21:20|1135.8||1135.8||1135.8||1135.8||0
1637763690000|2021-11-24 14:21:30|1135.6|1135.2|1135.8|1135.2|1136|1135.6|1135.6|1135.2|26
1637763700000|2021-11-24 14:21:40|1136|1135.4|1136.8|1136.2|1137|1136.8|1135.6|1135.2|22498
1637763710000|2021-11-24 14:21:50|1136.6||1136.8||1136.8||1136.6||0
1637763720000|2021-11-24 14:22:00|1136.6|1136.4|1137|1136.4|1137|1136.4|1136.4|1136.2|484
1637763730000|2021-11-24 14:22:10|1136.8|1136.8|1137|1136.6|1137|1136.8|1136.6|1136.4|647
1637763740000|2021-11-24 14:22:20|1137.2|1136.8|1137.4|1137|1137.4|1137.2|1137|1136.8|3144
1637763750000|2021-11-24 14:22:30|1137.6|1137.2|1137.6|1137.2|1137.8|1137.6|1137.4|1137.2|531
1637763760000|2021-11-24 14:22:40|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|0
1637763770000|2021-11-24 14:22:50|1138.2|1137.6|1139|1138.6|1139.2|1138.8|1138.2|1137.6|8444
1637763780000|2021-11-24 14:23:00|1139.2|1138.8|1139.8|1139.4|1140.2|1139.8|1139.2|1138.6|33873
1637763790000|2021-11-24 14:23:10|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|500
1637763800000|2021-11-24 14:23:20|1139.6|1139.2|1139.8|1139.2|1139.8|1139.4|1139|1138.8|3591
1637763810000|2021-11-24 14:23:30|1139.6|1139.4|1139.6|1139.2|1139.6|1139.4|1139.4|1139.2|0
1637763820000|2021-11-24 14:23:40|1139.4|1139|1139.4|1139|1139.6|1139|1139.2|1138.8|203
1637763840000|2021-11-24 14:24:00|1139.6|1139.2|1139.4|1139.2|1139.6|1139.4|1139.4|1139.2|2034
1637763850000|2021-11-24 14:24:10|1139.6|1139.4|1140.2|1139.8|1140.2|1139.8|1139.4|1139.4|2159
1637763860000|2021-11-24 14:24:20|1140.4|1139.6|1140.2|1139.8|1140.4|1139.8|1140.2|1139.6|0
1637763870000|2021-11-24 14:24:30|1140.4|1140|1140.6|1140.4|1140.6|1140.4|1140.4|1139.8|800
1637763880000|2021-11-24 14:24:40|1140.4|1140.2|1140.4|1140|1140.6|1140.2|1140|1139.4|1067
1637763890000|2021-11-24 14:24:50|1140.2|1139.8|1140.2|1140|1140.6|1140|1140.2|1139.8|0
1637763900000|2021-11-24 14:25:00|1140.4|1140.2|1140|1139.8|1140.4|1140.2|1140|1139.8|1557
1637763910000|2021-11-24 14:25:10|1139.8|1139.6|1139.2|1138.8|1140|1139.6|1139.2|1138.8|482
1637763920000|2021-11-24 14:25:20||1138.6||1138.8||1139||1138.6|0
1637763930000|2021-11-24 14:25:30|1139|1139|1138.8|1138.4|1139|1139|1138.8|1138.2|1670
1637763940000|2021-11-24 14:25:40|1138.6|1138.6|1139|1138.6|1139.2|1138.8|1138.6|1138.2|863
1637763950000|2021-11-24 14:25:50|1139.2|1138.8|1138.6|1138.4|1139.2|1139|1138.6|1138.4|603
1637763960000|2021-11-24 14:26:00|1138.8|1138.6|1139.2|1138.8|1139.2|1139|1138.8|1138.6|921
1637763970000|2021-11-24 14:26:10|1139|1139|1139.6|1139.2|1140|1139.4|1139|1139|3821
1637763980000|2021-11-24 14:26:20|1139.4|1139|1139|1138.4|1139.4|1139|1138.8|1138.4|521
1637763990000|2021-11-24 14:26:30|1138.8|1138.6|1138.8|1138.4|1139|1138.6|1138.6|1138.4|0
1637764000000|2021-11-24 14:26:40|1139|1138.6|1138.8|1138.2|1139|1138.6|1138.4|1138|517
1637764010000|2021-11-24 14:26:50|1139|1138.4|1138.8|1138.2|1139|1138.6|1138.8|1138.2|0
1637764020000|2021-11-24 14:27:00|1139|1138.4|1139|1138.6|1139.2|1139|1138.8|1138.2|3130
1637764030000|2021-11-24 14:27:10|1138.8||1138.8||1139||1138.8||500
1637764050000|2021-11-24 14:27:30|1139|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|890
1637764060000|2021-11-24 14:27:40|1138.6|1138.4|1137.4|1137|1139|1138.4|1137.2|1137|3321
1637764070000|2021-11-24 14:27:50|1137.2|1137.2|1137.2|1137|1137.4|1137.2|1137.2|1137|0
1637764080000|2021-11-24 14:28:00|1137.4|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.8|1058
1637764090000|2021-11-24 14:28:10|1137.2|1136.8|1137.2|1136.8|1137.4|1137|1137.2|1136.8|0
1637764100000|2021-11-24 14:28:20|1137.4|1137|1137.2|1137|1137.4|1137.2|1137.2|1136.8|0
1637764110000|2021-11-24 14:28:30|1137|1136.8|1136.8|1136.4|1137.2|1136.8|1136.4|1136|974
1637764130000|2021-11-24 14:28:50|1137|1136.6|1137.6|1137|1137.8|1137|1137|1136.6|7487
1637764140000|2021-11-24 14:29:00|1137.4|1137.2|1137.8|1137.4|1138|1137.4|1137.4|1137.2|0
1637764150000|2021-11-24 14:29:10|1138|1137.6|1138|1137.8|1138|1137.8|1137.2|1137|9084
1637764170000|2021-11-24 14:29:30|1138.2|1137.6|1138.2|1137.8|1138.4|1138|1138|1137.6|4060
1637764180000|2021-11-24 14:29:40|1138|1137.6|1138.6|1138|1138.6|1138.2|1138|1137.6|309
1637764190000|2021-11-24 14:29:50|1138.4|1138.2|1138.6|1138|1139.4|1139|1138.4|1138|4586
1637764200000|2021-11-24 14:30:00|1138.4|1138.2|1138|1137.8|1139|1138.6|1137.4|1137.2|22644
1637764210000|2021-11-24 14:30:10|1137.8|1137.6|1138.2|1137.8|1138.4|1137.8|1137.6|1137.2|11384
1637764220000|2021-11-24 14:30:20|1138.4|1138|1137.6|1137|1138.8|1138.4|1136.8|1136.2|25016
1637764230000|2021-11-24 14:30:30|1137.4|1137.4|1137.4|1137|1137.6|1137.4|1135.8|1135.6|39894
1637764240000|2021-11-24 14:30:40|1137.2|1136.8|1136.8|1136.2|1137.2|1136.8|1136.8|1136.2|2532
1637764250000|2021-11-24 14:30:50||1136.4||1136.4||1136.4||1136.2|0
1637764260000|2021-11-24 14:31:00|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.4|1136|3311
1637764270000|2021-11-24 14:31:10|1137|1136.2|1137|1136.4|1138.2|1137.8|1136.4|1136.2|61742
1637764280000|2021-11-24 14:31:20|1136.8|1136.2|1137.2|1136.6|1137.2|1136.6|1136.2|1136|17459
1637764290000|2021-11-24 14:31:30|1137|1136.8|1137.2|1136.8|1137.6|1137.2|1136.8|1136.2|12756
1637764300000|2021-11-24 14:31:40|1137.4|1136.4|1137.4|1136.8|1137.4|1137.2|1137|1136.4|8813
1637764310000|2021-11-24 14:31:50|1137.2|1136.6|1137|1136.4|1137.2|1136.6|1136.6|1136.2|1738
1637764320000|2021-11-24 14:32:00|1136.8|1136.6|1137.2|1136.8|1137.2|1137|1136.4|1136|5876
1637764330000|2021-11-24 14:32:10|1137|1136.6|1136.6|1136.2|1137.2|1136.6|1136.6|1136.2|565
1637764340000|2021-11-24 14:32:20|1136.8|1136.4|1138|1137.4|1138|1137.4|1136.8|1136.4|6572
1637764350000|2021-11-24 14:32:30|1138.2|1137.6|1138|1137.6|1138.4|1138|1138|1137.6|4045
1637764360000|2021-11-24 14:32:40|1137.8|1137.4|1138.6|1138.2|1138.8|1138.4|1137.8|1137.4|8478
1637764370000|2021-11-24 14:32:50|1138.4|1138|1138.6|1138.2|1138.8|1138.2|1138.2|1137.8|6460
1637764380000|2021-11-24 14:33:00|1138.8|1138.4|1137|1136.4|1138.8|1138.6|1136.8|1136.4|70274
1637764390000|2021-11-24 14:33:10|1137.2|1136.6|1136.8|1136.4|1137.4|1137.2|1136|1135.4|48719
1637764400000|2021-11-24 14:33:20|1137|1136.2|1136.4|1135.8|1137.2|1136.8|1136.4|1135.8|2819
1637764410000|2021-11-24 14:33:30|1136.6|1136|1136.6|1136|1136.6|1136.2|1136|1135.8|1383
1637764420000|2021-11-24 14:33:40|1136.4|1135.8|1136.4|1136|1136.8|1136.4|1136|1135.8|14485
1637764430000|2021-11-24 14:33:50|1136.2|1135.6|1137|1136.6|1137.2|1136.8|1135.8|1135.4|21827
1637764440000|2021-11-24 14:34:00|1137.2|1136.4|1137.4|1137|1137.6|1137|1136.6|1136.4|3505
1637764450000|2021-11-24 14:34:10|1137.2|1136.8|1136.6|1136.2|1137.2|1137|1136.4|1136.2|9658
1637764460000|2021-11-24 14:34:20|1136.8|1136.4|1137.6|1137|1137.8|1137.4|1136.8|1136.4|7140
1637764470000|2021-11-24 14:34:30|1137.8|1137.2|1137.8|1137.4|1138.4|1138|1137.8|1137|7166
1637764480000|2021-11-24 14:34:40|1137.6|1137.2|1137.8|1137.2|1138|1137.4|1137.4|1137|3075
1637764490000|2021-11-24 14:34:50|1138|1137.4|1137.8|1137.2|1138.4|1138|1137.6|1137.2|1613
1637764500000|2021-11-24 14:35:00|1137.6|1137.4|1137|1136.6|1137.6|1137.4|1135|1134.8|157067
1637764510000|2021-11-24 14:35:10|1137.2|1136.8|1136.8|1136.2|1137.2|1136.8|1136.4|1136.2|8118
1637764520000|2021-11-24 14:35:20|1137|1136.4|1137.4|1137|1137.4|1137|1136.8|1136.4|7525
1637764530000|2021-11-24 14:35:30|1137.2|1136.8|1137.4|1137|1138|1137.4|1136.8|1136.4|7183
1637764540000|2021-11-24 14:35:40|1137.2|1136.8|1137.4|1136.8|1137.6|1136.8|1136.4|1136.2|2296
1637764550000|2021-11-24 14:35:50|1137.6|1137|1138.6|1138.2|1138.8|1138.2|1137.4|1137|2963
1637764560000|2021-11-24 14:36:00|1138.4|1138|1139.2|1138.8|1139.2|1138.8|1138.4|1138|6750
1637764570000|2021-11-24 14:36:10|1139.4|1139|1139.4|1139|1139.6|1139.2|1139.2|1139|2664
1637764580000|2021-11-24 14:36:20|1139.2|1138.6|1139.2|1138.6|1139.2|1138.8|1138.6|1138.2|308
1637764590000|2021-11-24 14:36:30|1139.4|1138.8|1138.6|1138.2|1139.6|1139.2|1138.6|1138.2|8564
1637764600000|2021-11-24 14:36:40|1138.4|1138.4|1139.2|1138.6|1139.4|1139|1138.4|1138.2|12385
1637764610000|2021-11-24 14:36:50|1139|1138.8|1139.4|1139|1139.6|1139.2|1138.4|1138|26921
1637764620000|2021-11-24 14:37:00|1139.6|1139.2|1141.8|1141.2|1142|1141.4|1139.6|1139.2|36744
1637764630000|2021-11-24 14:37:10|1141.6|1141.4|1140.6|1140.2|1141.8|1141.4|1140.4|1139.8|9906
1637764640000|2021-11-24 14:37:20|1140.8|1140.4|1140.6|1140|1141|1140.6|1140.6|1139.8|2684
1637764650000|2021-11-24 14:37:30|1140.4|1140.2|1141.6|1140.8|1141.6|1141|1140.2|1140|2490
1637764660000|2021-11-24 14:37:40|1141.8|1141|1140.8|1140.4|1142|1141.8|1140.6|1140.2|14381
1637764670000|2021-11-24 14:37:50|1140.6|1140.6|1140|1139.4|1141.4|1141|1139.6|1139.2|6348
1637764680000|2021-11-24 14:38:00|1139.8|1139.6|1139.8|1139.2|1140.4|1140|1139.4|1139|18660
1637764690000|2021-11-24 14:38:10|1140|1139.4|1140.8|1140.2|1140.8|1140.2|1140|1139.4|900
1637764700000|2021-11-24 14:38:20|1141|1140.4|1140.2|1139.6|1141|1140.6|1140|1139.6|27439
1637764710000|2021-11-24 14:38:30|1140.4|1139.8|1140.2|1139.8|1140.8|1140.4|1139.8|1139.6|14133
1637764720000|2021-11-24 14:38:40|1140.4|1140|1139.8|1139.2|1140.4|1140|1139.8|1139.2|524
1637764730000|2021-11-24 14:38:50|1139.6|1139|1139.4|1138.8|1139.6|1139.2|1139|1138.6|834
1637764740000|2021-11-24 14:39:00|1139.2|1139|1139.2|1138.8|1139.4|1139|1138.4|1138|3772
1637764750000|2021-11-24 14:39:10|1139|1138.6|1139.2|1139|1139.2|1139|1138.6|1138|11382
1637764760000|2021-11-24 14:39:20|1139|1138.8|1140|1139.6|1140.2|1139.6|1139|1138.6|3013
1637764770000|2021-11-24 14:39:30|1140.2|1139.8|1138.8|1138.4|1140.2|1139.8|1138.8|1138.4|17156
1637764780000|2021-11-24 14:39:40|1139|1138.2|1138.8|1138.4|1139|1138.6|1138.2|1137.8|0
1637764790000|2021-11-24 14:39:50|1139|1138.6|1140|1139.6|1140.2|1139.6|1138.8|1138.4|2251
1637764800000|2021-11-24 14:40:00|1139.8|1139.4|1138.2|1137.8|1140|1139.4|1138|1137.6|15009
1637764810000|2021-11-24 14:40:10|1138|1137.6|1136.8|1136.2|1138.4|1137.6|1136.6|1136|2559
1637764820000|2021-11-24 14:40:20|1137|1136.4|1138.2|1137.8|1138.4|1137.8|1137|1136.4|3241
1637764830000|2021-11-24 14:40:30|1138.4|1138|1139.8|1139.4|1139.8|1139.4|1138.2|1137.8|16247
1637764840000|2021-11-24 14:40:40|1140|1139.6|1139.2|1138.8|1140.2|1139.6|1139.2|1138.6|1730
1637764850000|2021-11-24 14:40:50|1139.4|1139|1138.6|1138.2|1139.4|1139|1138.4|1138|1855
1637764860000|2021-11-24 14:41:00|1138.4|1138|1139|1138.8|1139|1138.8|1138|1137.6|19117
1637764870000|2021-11-24 14:41:10|1138.8|1138.6|1138.6|1138.2|1139|1138.6|1138.4|1138|1007
1637764880000|2021-11-24 14:41:20|1138.4|1138|1138.6|1138.2|1138.8|1138.4|1138.2|1138|8816
1637764890000|2021-11-24 14:41:30|1138.4|1138|1138.8|1138.6|1138.8|1138.6|1138.2|1138|8547
1637764900000|2021-11-24 14:41:40|1139|1138.8|1138.4|1138|1139.4|1139.2|1138.4|1138|4109
1637764910000|2021-11-24 14:41:50|1138.6|1138.2|1138.6|1138|1138.8|1138.4|1138.2|1138|940
1637764920000|2021-11-24 14:42:00|1138.8|1138.2|1138.4|1138|1138.8|1138.6|1138.4|1138|36
1637764930000|2021-11-24 14:42:10|1138.6|1138.2|1138.6|1138|1138.6|1138.2|1138|1137.4|26474
1637764940000|2021-11-24 14:42:20|1138.4|1137.8|1138|1137.4|1138.4|1138|1137.8|1137.2|1994
1637764950000|2021-11-24 14:42:30|1137.8|1137.2|1137.8|1137.4|1138.2|1138|1137|1136.8|7551
1637764960000|2021-11-24 14:42:40|1138|1137.6|1139|1138.6|1139|1138.6|1138|1137.6|1910
1637764970000|2021-11-24 14:42:50|1138.8|1138.4|1138.8|1138.2|1139|1138.6|1138.4|1138|2324
1637764980000|2021-11-24 14:43:00|1139|1138.4|1140.6|1140.2|1140.6|1140.2|1139|1138.4|2751
1637764990000|2021-11-24 14:43:10|1140.4|1140|1140.6|1139.8|1141|1140.6|1139.8|1139.4|3804
1637765000000|2021-11-24 14:43:20|1140.4|1139.6|1140.2|1139.8|1140.4|1140.2|1139.8|1139.6|334
1637765010000|2021-11-24 14:43:30|1140|1139.6|1139.6|1139.2|1140|1139.6|1139.2|1139|7994
1637765020000|2021-11-24 14:43:40|1139.8|1139.4|1140.2|1139.8|1140.4|1140|1139.8|1139.4|6556
1637765030000|2021-11-24 14:43:50|1140.4|1140|1140.4|1140|1140.6|1140.4|1140|1139.4|1918
1637765040000|2021-11-24 14:44:00|1140.6|1140.2|1140.2|1139.8|1140.8|1140.6|1139.8|1139.4|13581
1637765050000|2021-11-24 14:44:10|1140.4|1139.6|1140.6|1140.2|1141|1140.6|1139.8|1139.4|3806
1637765060000|2021-11-24 14:44:20|1140.4|1140|1140.4|1140|1140.6|1140.2|1140|1139.6|858
1637765070000|2021-11-24 14:44:30|1140.2|1139.8|1139.6|1139|1140.2|1140|1139.4|1139|5064
1637765080000|2021-11-24 14:44:40|1139.8|1139.2|1140|1139.4|1140|1139.6|1139.8|1139.2|452
1637765090000|2021-11-24 14:44:50|1140.2|1139.6|1140.2|1139.6|1140.2|1140|1139.8|1139.4|5791
1637765100000|2021-11-24 14:45:00|1140.4|1139.8|1141|1140.4|1141.2|1140.6|1140.4|1139.8|3311
1637765110000|2021-11-24 14:45:10|1141.2|1140.6|1141.4|1141|1141.4|1141|1141.2|1140.4|0
1637765120000|2021-11-24 14:45:20|1141.2|1140.8|1139.8|1139.4|1141.4|1141|1139.8|1139.2|9504
1637765130000|2021-11-24 14:45:30|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.4|1139|102
1637765140000|2021-11-24 14:45:40|1140||1140||1140||1140||0
1637765150000|2021-11-24 14:45:50|1140.2|1139.6|1139.8|1139.4|1140.2|1139.6|1139.8|1139.4|1330
1637765160000|2021-11-24 14:46:00|1139.6|1139.2|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|3177
1637765170000|2021-11-24 14:46:10|1139.8|1139|1139.6|1139.2|1139.8|1139.2|1139.2|1138.8|1117
1637765180000|2021-11-24 14:46:20|1139.4|1139|1140.4|1140|1140.8|1140.4|1139.4|1139|1928
1637765190000|2021-11-24 14:46:30|1140.2|1139.8|1140.6|1140.2|1140.6|1140.2|1139.8|1139.6|7182
1637765200000|2021-11-24 14:46:40|1140.4|1140|1140.2|1139.8|1140.4|1140.2|1140|1139.6|5673
1637765210000|2021-11-24 14:46:50|1140|1139.6|1141|1140.4|1141|1140.8|1140|1139.6|3838
1637765220000|2021-11-24 14:47:00|1141.2|1140.6|1140.8|1140.2|1141.2|1140.8|1140.2|1139.8|10014
1637765230000|2021-11-24 14:47:10|1140.6|1140.4|1140.8|1140.4|1140.8|1140.6|1140.6|1140.2|650
1637765240000|2021-11-24 14:47:20|1140.6|1140.6|1140.8|1140.6|1140.8|1140.6|1140.6|1140.2|1393
1637765250000|2021-11-24 14:47:30|1141|1140.8|1140.4|1139.8|1141.2|1140.8|1140.4|1139.8|3340
1637765260000|2021-11-24 14:47:40|1140.2|1140|1140.2|1139.8|1140.4|1140|1139.8|1139.6|2168
1637765270000|2021-11-24 14:47:50|1140.4|1140|1140.4|1139.8|1140.4|1140.2|1140.2|1139.8|1746
1637765280000|2021-11-24 14:48:00|1140.2|1140|1140.4|1139.8|1140.4|1140|1140.2|1139.8|406
1637765290000|2021-11-24 14:48:10|1140.2|1140|1140|1139.6|1140.6|1140.4|1139.6|1139.4|8340
1637765300000|2021-11-24 14:48:20|1140.2|1139.8|1140.2|1140|1140.2|1140|1140|1139.6|10886
1637765310000|2021-11-24 14:48:30|1140.4|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|4100
1637765320000|2021-11-24 14:48:40|1140.2|1139.8|1139.8|1139.4|1140.2|1139.8|1139.8|1139.4|5871
1637765330000|2021-11-24 14:48:50|1139.6|1139.2|1140|1139.6|1140.2|1139.8|1139.4|1139|8862
1637765340000|2021-11-24 14:49:00|1139.8|1139.8|1139.2|1138.8|1140|1139.8|1138.8|1138.6|7816
1637765350000|2021-11-24 14:49:10|1139|1139|1138.6|1138.2|1139|1139|1138.6|1138.2|837
1637765360000|2021-11-24 14:49:20|1138.4|1138|1138.6|1138|1138.6|1138.2|1138|1137.6|1630
1637765370000|2021-11-24 14:49:30|1138.8|1137.8|1138.8|1138.4|1138.8|1138.4|1138.4|1137.8|6643
1637765380000|2021-11-24 14:49:40|1138.6|1138.6|1138.6|1138|1139|1138.6|1138.4|1138|3768
1637765390000|2021-11-24 14:49:50|1138.4|1138.2|1137.6|1137.2|1138.8|1138.2|1137.6|1137.2|5783
1637765400000|2021-11-24 14:50:00|1137.8|1137.4|1137.2|1136.8|1137.8|1137.4|1137|1136.6|3614
1637765410000|2021-11-24 14:50:10|1137.4|1137|1137.6|1137.2|1138|1137.6|1137.4|1136.8|7809
1637765420000|2021-11-24 14:50:20|1137.4|1137|1138|1137.6|1138|1137.6|1137.4|1137|834
1637765430000|2021-11-24 14:50:30|1137.8|1137.8|1137.8|1137.6|1138|1137.8|1137.6|1137.4|5537
1637765440000|2021-11-24 14:50:40|1137.6|1137.2|1138.6|1138.2|1138.6|1138.2|1137.6|1137.2|32704
1637765450000|2021-11-24 14:50:50|1138.4|1137.8|1138|1137.6|1138.4|1138|1137.8|1137.6|7686
1637765460000|2021-11-24 14:51:00|1138.2|1137.8|1138.6|1138.4|1138.6|1138.4|1138.2|1137.8|4500
1637765470000|2021-11-24 14:51:10|1138.4|1138.2|1138.4|1138|1138.6|1138.4|1138|1137.6|13699
1637765480000|2021-11-24 14:51:20|1138.2|1137.8|1138.4|1137.8|1138.4|1137.8|1138|1137.6|0
1637765490000|2021-11-24 14:51:30|1138.2|1138|1138.8|1138.2|1138.8|1138.6|1138.2|1138|513
1637765500000|2021-11-24 14:51:40|1138.6|1138.4|1138.6|1138.4|1138.8|1138.6|1138.6|1138.4|42
1637765510000|2021-11-24 14:51:50|1138.8|1138.6|1139.2|1138.8|1139.2|1138.8|1138.8|1138.6|871
1637765520000|2021-11-24 14:52:00|1139.4|1139|1139.4|1138.8|1139.4|1139.2|1139.4|1138.6|890
1637765530000|2021-11-24 14:52:10|1139.2|1138.6|1138.2|1137.8|1139.2|1138.6|1137.8|1137.6|8399
1637765540000|2021-11-24 14:52:20|1138|1138|1138.2|1137.6|1138.2|1138|1137.6|1137.2|2858
1637765550000|2021-11-24 14:52:30|1138.4|1137.8|1138.2|1137.8|1138.6|1138.2|1137.8|1137.6|12370
1637765560000|2021-11-24 14:52:40|1138.4|1138|1138.2|1137.8|1138.4|1138|1137.8|1137.6|2286
1637765570000|2021-11-24 14:52:50|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|0
1637765580000|2021-11-24 14:53:00|1138.4|1138|1138.8|1138.2|1138.8|1138.2|1138.2|1138|467
1637765590000|2021-11-24 14:53:10|1138.6|1138.4|1138.6|1138.4|1139.2|1138.8|1138.6|1138.2|1753
1637765600000|2021-11-24 14:53:20|1138.8|1138.2|1138|1137.6|1138.8|1138.2|1138|1137.6|4759
1637765610000|2021-11-24 14:53:30|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.4|1137.2|13463
1637765620000|2021-11-24 14:53:40|1137.8||1137.8||1138||1137.8||1308
1637765630000|2021-11-24 14:53:50|1138|1137.4|1138.2|1137.8|1138.2|1137.8|1137.6|1137.4|9591
1637765640000|2021-11-24 14:54:00|1138|1137.6|1138|1137.6|1138.6|1138.2|1137.8|1137.4|4938
1637765650000|2021-11-24 14:54:10|1137.8|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.6|417
1637765660000|2021-11-24 14:54:20|1138.2|1137.8|1138|1137.6|1138.2|1138|1138|1137.6|964
1637765670000|2021-11-24 14:54:30|1138.2|1137.4|1137.8|1137.4|1138.2|1137.4|1137.6|1137.4|0
1637765680000|2021-11-24 14:54:40|1138||1138||1138||1138||0
1637765690000|2021-11-24 14:54:50|1137.8|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|1228
1637765700000|2021-11-24 14:55:00|1138|1137.6|1138.2|1137.8|1138.4|1138|1137.8|1137.4|5504
1637765710000|2021-11-24 14:55:10|1138.4||1138.4||1138.4||1138.4||0
1637765720000|2021-11-24 14:55:20|1138.6|1138|1138.4|1138.2|1138.6|1138.2|1138.4|1138|1037
1637765730000|2021-11-24 14:55:30|1138.6|1138.4|1139.6|1139.2|1139.8|1139.6|1138.4|1138.2|18258
1637765740000|2021-11-24 14:55:40|1139.4|1139|1139.4|1138.8|1139.4|1139|1139.4|1138.8|0
1637765750000|2021-11-24 14:55:50|1139.2|1139|1139|1138.8|1139.2|1139|1139|1138.6|0
1637765760000|2021-11-24 14:56:00|1139.2|1139|1138.6|1138|1139.8|1139.2|1138.4|1138|10577
1637765770000|2021-11-24 14:56:10||1138.2||1138.2||1138.2||1137.8|293
1637765780000|2021-11-24 14:56:20|1138.8|1138|1138.8|1138.4|1139|1138.8|1138.4|1138|3273
1637765790000|2021-11-24 14:56:30|1138.6|1138.6|1138.4|1138|1138.6|1138.6|1138.2|1138|100
1637765800000|2021-11-24 14:56:40|1138.2|1138.2|1138.4|1138|1138.4|1138.2|1138.2|1138|500
1637765810000|2021-11-24 14:56:50||1138.2||1138.2||1138.2||1138|0
1637765820000|2021-11-24 14:57:00|1138.2|1138|1138.4|1138.2|1138.4|1138.2|1138.2|1138|1728
1637765830000|2021-11-24 14:57:10|1138.2|1138|1138.4|1138|1138.4|1138.2|1138|1137.6|6553
1637765840000|2021-11-24 14:57:20|1138.2|1138.2|1138.6|1138.2|1138.8|1138.6|1138.2|1138|6429
1637765850000|2021-11-24 14:57:30|1138.4|1138|1138.6|1138.2|1138.8|1138.2|1138|1137.8|4850
1637765860000|2021-11-24 14:57:40|1138.8|1138.4|1138.6|1138|1139|1138.6|1138.6|1138|1022
1637765870000|2021-11-24 14:57:50|1138.8|1138.2|1138.8|1138.2|1138.8|1138.4|1138.6|1138.2|0
1637765880000|2021-11-24 14:58:00|1138.6||1138.6||1138.8||1138.6||0
1637765890000|2021-11-24 14:58:10|1138.8|1138.4|1138.8|1138.4|1139|1138.6|1138.6|1138.2|1055
1637765900000|2021-11-24 14:58:20|1139|1138.6|1139.8|1139.4|1140|1139.6|1139|1138.6|3767
1637765910000|2021-11-24 14:58:30|1140||1140||1140||1139.8||0
1637765920000|2021-11-24 14:58:40|1139.8|1139.2|1139.6|1139.4|1139.8|1139.4|1139.6|1139|2036
1637765930000|2021-11-24 14:58:50|1139.8|1139.6|1140|1139.6|1140.2|1139.6|1139.8|1139.4|3
1637765940000|2021-11-24 14:59:00|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.6|1139.4|437
1637765950000|2021-11-24 14:59:10|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|171
1637765960000|2021-11-24 14:59:20|1139.6|1139.2|1139.8|1139.6|1139.8|1139.6|1139.4|1139|6398
1637765970000|2021-11-24 14:59:30|1140|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.6|1132
1637765980000|2021-11-24 14:59:40|1140.2|1139.8|1140|1139.6|1140.4|1140|1140|1139.6|1243
1637765990000|2021-11-24 14:59:50|1139.8|1139.4|1140.4|1139.8|1140.4|1140|1139.6|1139.2|7975
1637766000000|2021-11-24 15:00:00|1140.2|1139.6|1140.6|1140|1140.8|1140.4|1139.6|1139.4|5482
1637766010000|2021-11-24 15:00:10|1140.2|1139.8|1140|1139.4|1140.2|1139.8|1139.4|1139|19590
1637766020000|2021-11-24 15:00:20|1139.8|1139.6|1140|1139.6|1140.2|1139.8|1139.8|1139.4|855
1637766030000|2021-11-24 15:00:30|1140.2|1139.4|1139.8|1139.4|1140.2|1139.6|1139.6|1139.2|3879
1637766040000|2021-11-24 15:00:40|1140|1139.6|1139.8|1139.2|1140.4|1140|1139.8|1139.2|1315
1637766050000|2021-11-24 15:00:50|1139.6|1139.4|1139.6|1139|1139.8|1139.4|1139.4|1139|2019
1637766060000|2021-11-24 15:01:00|1139.8|1139.2|1138.2|1138|1139.8|1139.4|1138.2|1138|9616
1637766070000|2021-11-24 15:01:10|1138.4|1137.6|1138.4|1138|1138.4|1138|1137.8|1137.4|1879
1637766080000|2021-11-24 15:01:20|1138.6|1138.2|1139.2|1138.8|1139.2|1138.8|1138.6|1138.2|1385
1637766090000|2021-11-24 15:01:30|1139|1139|1139|1138.6|1139.4|1139|1138.6|1138.2|5568
1637766100000|2021-11-24 15:01:40|1139.2|1138.8|1138.8|1138.4|1139.6|1139.2|1138.8|1138.4|15509
1637766110000|2021-11-24 15:01:50|1138.6|1138.2|1137.8|1137.4|1138.6|1138.4|1137.8|1137.2|766
1637766120000|2021-11-24 15:02:00|1137.6|1137.2|1136.6|1136.2|1137.6|1137.2|1136.6|1136|4653
1637766130000|2021-11-24 15:02:10|1136.8|1136.4|1136.6|1136.2|1137|1136.6|1136.2|1136|914
1637766140000|2021-11-24 15:02:20|1136.8|1136.6|1137|1136.6|1137.2|1136.6|1136.8|1136.2|1887
1637766150000|2021-11-24 15:02:30|1137.2|1136.8|1137|1136.8|1137.2|1137|1137|1136.6|333
1637766160000|2021-11-24 15:02:40|1137.2|1137|1137.2|1136.8|1137.4|1137|1137|1136.8|1352
1637766170000|2021-11-24 15:02:50|1137.4|1137|1138.4|1137.6|1138.4|1137.6|1137.2|1136.8|5324
1637766180000|2021-11-24 15:03:00|1138.2|1137.8|1137.4|1137|1138.6|1138.4|1137.2|1137|10761
1637766190000|2021-11-24 15:03:10|1137.6|1137.2|1137.8|1137.6|1138.2|1137.6|1137.6|1137|2362
1637766200000|2021-11-24 15:03:20|1138|1137.4|1138.2|1137.6|1138.2|1137.6|1137.8|1137.4|286
1637766210000|2021-11-24 15:03:30|1138|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.8|607
1637766220000|2021-11-24 15:03:40|1138|1137.6|1138|1137.6|1138.2|1137.8|1137.8|1137.6|751
1637766230000|2021-11-24 15:03:50|1137.8||1137.8||1137.8||1137.8||0
1637766240000|2021-11-24 15:04:00|1138|1137.8|1137.6|1137.2|1138.2|1137.8|1137.4|1137|5978
1637766250000|2021-11-24 15:04:10|1137.4|1137|1137.6|1137.4|1137.6|1137.4|1137.4|1137|840
1637766260000|2021-11-24 15:04:20|1137.4|1137.2|1137.6|1137.2|1137.6|1137.2|1137.2|1137|4265
1637766270000|2021-11-24 15:04:30|1137.4|1137.4|1137.8|1137.4|1137.8|1137.4|1137.4|1137.2|1325
1637766280000|2021-11-24 15:04:40|1137.6|1137.2|1137.2|1137|1137.8|1137.4|1137.2|1136.8|2559
1637766290000|2021-11-24 15:04:50|1137.4|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1137|817
1637766300000|2021-11-24 15:05:00|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1137|700
1637766310000|2021-11-24 15:05:10|1137.2|1137.2|1137.4|1137|1137.6|1137.2|1137.2|1137|12848
1637766320000|2021-11-24 15:05:20|1137.2|1137.2|1137.6|1137.2|1137.6|1137.2|1137.2|1137|5780
1637766330000|2021-11-24 15:05:30|1137.4|1137|1137.4|1137|1137.6|1137.2|1137.2|1137|908
1637766340000|2021-11-24 15:05:40|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137.2|897
1637766350000|2021-11-24 15:05:50|1137.4|1137|1137.6|1137.2|1138|1137.6|1137.2|1136.8|19538
1637766360000|2021-11-24 15:06:00|1137.8|1137.4|1138|1137.6|1138.4|1137.8|1137.6|1137.4|4754
1637766370000|2021-11-24 15:06:10|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1137.6|1137.4|8246
1637766380000|2021-11-24 15:06:20||1137.8||1137.6||1137.8||1137.6|0
1637766390000|2021-11-24 15:06:30|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1137.8|1137.4|2733
1637766400000|2021-11-24 15:06:40|1138.2|1137.8|1138.8|1138.6|1138.8|1138.6|1138.2|1137.6|3833
1637766410000|2021-11-24 15:06:50|1138.6|1138.4|1138.6|1138|1138.6|1138.6|1138.4|1138|1315
1637766420000|2021-11-24 15:07:00|1138.4|1137.8|1138.4|1137.8|1138.4|1138.2|1137.8|1137.4|14660
1637766430000|2021-11-24 15:07:10|1138.2|1138|1139|1138.8|1139|1138.8|1138.2|1138|2004
1637766440000|2021-11-24 15:07:20|1139.2|1139|1139.2|1138.8|1139.4|1139.2|1139.2|1138.8|900
1637766450000|2021-11-24 15:07:30|1139.4|1139|1139.4|1139|1139.4|1139|1139.2|1139|0
1637766460000|2021-11-24 15:07:40|1139.6|1139.2|1138.8|1138.4|1139.6|1139.2|1138|1137.6|56444
1637766470000|2021-11-24 15:07:50|1139|1138.6|1138.4|1138|1139.4|1139.2|1138.2|1138|14960
1637766480000|2021-11-24 15:08:00|1138.2|1138.2|1139.2|1138.8|1139.4|1139|1138.2|1138|3990
1637766490000|2021-11-24 15:08:10|1139.4|1139|1139.4|1138.8|1139.4|1139|1139.4|1138.8|0
1637766500000|2021-11-24 15:08:20|1139.6|1139|1139.8|1139.4|1139.8|1139.4|1139.6|1139|0
1637766510000|2021-11-24 15:08:30|1139.6|1139.6|1139.6|1139.2|1139.8|1139.6|1139.2|1139|1183
1637766520000|2021-11-24 15:08:40|1139.8|1139.4|1139.6|1139.4|1139.8|1139.6|1139.6|1139.4|0
1637766530000|2021-11-24 15:08:50|1139.8|1139.2|1139.6|1139.4|1139.8|1139.6|1139.6|1139.2|397
1637766540000|2021-11-24 15:09:00|1139.4|1139.2|1139.6|1139.2|1139.6|1139.4|1139|1138.8|9448
1637766550000|2021-11-24 15:09:10|1139.4|1139.4|1139.8|1139.4|1139.8|1139.4|1139.4|1139.2|400
1637766560000|2021-11-24 15:09:20|1139.6||1139.8||1139.8||1139.6||0
1637766570000|2021-11-24 15:09:30|1139.6|1139.2|1139.6|1139.4|1139.8|1139.4|1139.6|1139.2|0
1637766580000|2021-11-24 15:09:40|1139.8|1139.2|1139.6|1139.2|1139.8|1139.2|1139.4|1139.2|2958
1637766590000|2021-11-24 15:09:50|1139.4|1139.4|1139.2|1139|1139.4|1139.4|1139|1138.6|4777
1637766600000|2021-11-24 15:10:00|1139.4|1139.2|1139.6|1139.2|1139.6|1139.4|1139.2|1139|9496
1637766610000|2021-11-24 15:10:10|1139.4|1139|1139.4|1139|1139.6|1139|1139.2|1139|1349
1637766620000|2021-11-24 15:10:20|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.4|1139|3202
1637766630000|2021-11-24 15:10:30|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.6|1139|4000
1637766640000|2021-11-24 15:10:40|1139.6|1139.2|1139.2|1139|1139.6|1139.2|1139|1138.6|11158
1637766650000|2021-11-24 15:10:50|1139|1138.8|1139.4|1139|1139.6|1139.2|1139|1138.6|4380
1637766660000|2021-11-24 15:11:00|1139.6|1139.2|1139.6|1139.4|1139.8|1139.4|1139.6|1139.2|2802
1637766670000|2021-11-24 15:11:10|1139.8|1139.6|1140.4|1140|1140.4|1140|1139.6|1139.6|3023
1637766680000|2021-11-24 15:11:20||1140.2||1140.2||1140.2||1140.2|0
1637766690000|2021-11-24 15:11:30|1140.6|1140.4|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|967
1637766700000|2021-11-24 15:11:40|1140.8|1140.4|1141|1140.8|1141|1140.8|1140.6|1140.4|1544
1637766710000|2021-11-24 15:11:50|1140.8|1140.6|1140.6|1140.4|1140.8|1140.8|1140.6|1140.4|2165
1637766720000|2021-11-24 15:12:00|1140.4|1140.2|1140.4|1140|1140.4|1140.2|1139.8|1139.4|9999
1637766740000|2021-11-24 15:12:20|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|2039
1637766750000|2021-11-24 15:12:30|1140.6||1140.8||1140.8||1140.6||0
1637766760000|2021-11-24 15:12:40|1140.6|1140.6|1140.8|1140.6|1140.8|1140.6|1140.6|1140.4|0
1637766770000|2021-11-24 15:12:50|1141|1140.8|1141.2|1140.8|1141.6|1141.2|1141|1140.6|6698
1637766780000|2021-11-24 15:13:00|1141|1140.6|1141.2|1140.8|1141.2|1141|1140.8|1140.6|1757
1637766790000|2021-11-24 15:13:10|1141|1140.6|1140.6|1140.4|1141|1140.6|1140.6|1140.4|3427
1637766800000|2021-11-24 15:13:20|1140.4|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1139.8|889
1637766810000|2021-11-24 15:13:30|1140.6|1140.2|1141.4|1141|1141.6|1141|1140.6|1140.2|2863
1637766820000|2021-11-24 15:13:40|1141.6|1141.2|1141.4|1141|1141.6|1141.4|1141.2|1141|1040
1637766830000|2021-11-24 15:13:50|1141.2|1141.2|1141|1140.6|1141.2|1141.2|1141|1140.6|646
1637766840000|2021-11-24 15:14:00|1141.2|1140.8|1141|1140.6|1141.2|1140.8|1140.8|1140.6|500
1637766850000|2021-11-24 15:14:10||1140.4||1140.8||1140.8||1140.4|0
1637766860000|2021-11-24 15:14:20|1140.8|1140.6|1140.4|1140|1141|1140.8|1140.4|1140|4301
1637766870000|2021-11-24 15:14:30|1140.2|1139.8|1140.2|1139.6|1140.2|1139.8|1140.2|1139.6|335
1637766880000|2021-11-24 15:14:40|1140|1139.4|1140|1139.6|1140|1139.8|1139.8|1139.4|1516
1637766890000|2021-11-24 15:14:50|1139.8|1139.4|1140.2|1139.8|1140.2|1140|1139.8|1139.4|2015
1637766900000|2021-11-24 15:15:00|1140|1139.6|1139.8|1139.4|1140.4|1140.2|1139.6|1139.4|19468
1637766910000|2021-11-24 15:15:10|1139.6|1139.2|1140.4|1140|1140.4|1140|1139.6|1139.2|5120
1637766920000|2021-11-24 15:15:20|1140.2|1139.8|1140.2|1140|1140.2|1140|1140.2|1139.8|500
1637766930000|2021-11-24 15:15:30|1140.4|1140.2|1140.4|1140|1140.4|1140.2|1140.4|1140|835
1637766940000|2021-11-24 15:15:40|1140.6|1140.2|1140.8|1140.4|1140.8|1140.6|1140.6|1140.2|2614
1637766950000|2021-11-24 15:15:50|1141|1140.6|1141.2|1140.8|1141.2|1140.8|1141|1140.6|1564
1637766960000|2021-11-24 15:16:00|1141.4|1141|1141.8|1141.6|1142|1141.6|1141.2|1140.8|3609
1637766970000|2021-11-24 15:16:10|1141.6|1141.4|1141.6|1141.2|1141.8|1141.6|1141.4|1141.2|500
1637766980000|2021-11-24 15:16:20||1141.4||1141.4||1141.4||1141.4|0
1637766990000|2021-11-24 15:16:30|1141.8|1141.6|1141.8|1141.6|1142|1141.8|1141.8|1141.4|1808
1637767000000|2021-11-24 15:16:40|1142|1141.8|1142|1141.6|1142|1141.8|1141.8|1141.6|500
1637767010000|2021-11-24 15:16:50|1142.2|1141.8|1142.2|1141.8|1142.4|1142|1141.8|1141.4|6548
1637767020000|2021-11-24 15:17:00|1142.4|1142|1142.6|1142.2|1142.6|1142.4|1142.2|1141.6|2159
1637767030000|2021-11-24 15:17:10|1142.4|1142|1142.8|1142.4|1142.8|1142.4|1142.4|1142|2865
1637767040000|2021-11-24 15:17:20|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.2|0
1637767050000|2021-11-24 15:17:30|1143||1143||1143||1142.8||0
1637767060000|2021-11-24 15:17:40|1142.8|1142.6|1143|1142.8|1143|1142.8|1142.6|1142.6|8
1637767070000|2021-11-24 15:17:50|1142.8|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.4|428
1637767080000|2021-11-24 15:18:00|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.2|439
1637767090000|2021-11-24 15:18:10|1143|1142.6|1143|1142.8|1143|1142.8|1143|1142.4|845
1637767100000|2021-11-24 15:18:20|1143.2|1143|1143.6|1143.2|1143.6|1143.2|1143|1142.8|2450
1637767110000|2021-11-24 15:18:30|1143.4|1143|1143|1142.4|1143.6|1143|1142.6|1142.2|1615
1637767120000|2021-11-24 15:18:40|1142.8|1142.2|1142.8|1142.2|1142.8|1142.2|1142.6|1142.2|0
1637767130000|2021-11-24 15:18:50|1142.6|1142|1142.6|1142.4|1142.6|1142.4|1142.4|1142|2760
1637767140000|2021-11-24 15:19:00|1142.8|1142.6|1143.2|1142.8|1143.2|1142.8|1142.8|1142.4|1041
1637767150000|2021-11-24 15:19:10|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.2|1142.8|0
1637767160000|2021-11-24 15:19:20|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|454
1637767170000|2021-11-24 15:19:30|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|846
1637767180000|2021-11-24 15:19:40||1143.6||1143.6||1143.6||1143.6|2065
1637767190000|2021-11-24 15:19:50|1143.6|1143.4|1142.8|1142.4|1143.6|1143.4|1142.8|1142.4|500
1637767200000|2021-11-24 15:20:00|1143|1142.6|1143.2|1143|1143.2|1143|1143|1142.6|3549
1637767210000|2021-11-24 15:20:10|1143|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.6|26
1637767220000|2021-11-24 15:20:20|1143||1143.2||1143.2||1143||0
1637767230000|2021-11-24 15:20:30|1143.4|1143|1143.4|1143|1143.6|1143.2|1143.2|1142.8|3141
1637767240000|2021-11-24 15:20:40|1143.2|1142.8|1143.4|1143.2|1143.6|1143.2|1143.2|1142.8|1
1637767250000|2021-11-24 15:20:50|1143.6|1143.4|1143.6|1143.2|1143.6|1143.4|1143.4|1143.2|934
1637767260000|2021-11-24 15:21:00|1143.8|1143.4|1144.2|1143.8|1144.2|1143.8|1143.6|1143.4|13290
1637767270000|2021-11-24 15:21:10|1144.4|1144|1144.4|1144|1144.4|1144|1144|1143.8|512
1637767280000|2021-11-24 15:21:20|1144.2|1144.2|1144.2|1143.8|1144.6|1144.2|1144.2|1143.8|1234
1637767290000|2021-11-24 15:21:30|1144|1143.6|1143.8|1143.4|1144.2|1143.8|1143.8|1143.4|2471
1637767300000|2021-11-24 15:21:40|1143.6|1143.2|1143|1142.8|1143.6|1143.2|1143|1142.6|8922
1637767310000|2021-11-24 15:21:50|1143.2|1142.6|1143.4|1143.2|1143.4|1143.2|1143.2|1142.6|1401
1637767320000|2021-11-24 15:22:00|1143.2|1143|1143.4|1143|1143.4|1143.2|1142.6|1142.2|7795
1637767330000|2021-11-24 15:22:10|1143.2|1143.2|1143.4|1143|1143.4|1143.2|1143.2|1143|25
1637767340000|2021-11-24 15:22:20|1143.2|1143.2|1143.4|1143|1143.4|1143.2|1143|1142.8|2492
1637767350000|2021-11-24 15:22:30|1143.6|1143.2|1143.6|1143.2|1143.8|1143.6|1143.4|1143|2
1637767360000|2021-11-24 15:22:40|1143.4|1143|1143|1142.8|1143.4|1143|1143|1142.8|938
1637767370000|2021-11-24 15:22:50|1143.2|1143|1143.4|1143|1143.6|1143.2|1143.2|1142.8|3828
1637767380000|2021-11-24 15:23:00|1143.2||1143.4||1143.4||1143.2||277
1637767390000|2021-11-24 15:23:10|1143.2|1142.8|1143|1142.8|1143.2|1142.8|1143|1142.8|2113
1637767400000|2021-11-24 15:23:20|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.4|1023
1637767410000|2021-11-24 15:23:30|1143.2|1142.8|1143.4|1142.8|1143.4|1143|1143.2|1142.8|4061
1637767420000|2021-11-24 15:23:40|1143.2|1143|1143|1142.6|1143.4|1143|1143|1142.6|28
1637767430000|2021-11-24 15:23:50|1142.8|1142.8|1142.6|1142.2|1143|1142.8|1142.6|1142|698
1637767440000|2021-11-24 15:24:00|1142.4|1142|1141.6|1141.2|1142.4|1142|1141.4|1141.2|4100
1637767450000|2021-11-24 15:24:10|1141.4|1141|1141|1140.6|1141.4|1141.2|1141|1140.6|2798
1637767460000|2021-11-24 15:24:20|1141.2|1140.8|1141.2|1140.8|1141.4|1141.2|1141|1140.8|906
1637767470000|2021-11-24 15:24:30|1141|1140.6|1141.4|1141|1141.4|1141.2|1140.8|1140.6|8598
1637767480000|2021-11-24 15:24:40|1141.2|1140.8|1141.2|1140.8|1141.4|1141.2|1141.2|1140.6|1403
1637767490000|2021-11-24 15:24:50|1141.4|1141|1140.8|1140.6|1141.4|1141|1140.8|1140.4|2420
1637767500000|2021-11-24 15:25:00|1140.6|1140.4|1140.8|1140.4|1141|1140.6|1140.6|1140.2|2918
1637767510000|2021-11-24 15:25:10|1140.6|1140.2|1140.6|1140.2|1140.8|1140.6|1140.4|1140.2|1201
1637767520000|2021-11-24 15:25:20|1140.4|1140|1140.6|1140.2|1140.8|1140.6|1140.4|1140|1986
1637767530000|2021-11-24 15:25:30|1140.4|1140|1140.4|1140.2|1140.4|1140.2|1140.2|1139.8|967
1637767540000|2021-11-24 15:25:40|1140.2|1140|1140|1139.8|1140.4|1140|1140|1139.8|172
1637767550000|2021-11-24 15:25:50|1140.2|1139.6|1139.6|1139.2|1140.2|1139.6|1139.6|1139.2|427
1637767560000|2021-11-24 15:26:00|1139.4|1139|1139.8|1139.6|1140|1139.6|1139.4|1139|14022
1637767570000|2021-11-24 15:26:10|1140|1139.4|1140.2|1139.8|1140.2|1140|1140|1139.4|5300
1637767580000|2021-11-24 15:26:20|1140||1140.2||1140.2||1140||0
1637767600000|2021-11-24 15:26:40|1140.4|1140|1140.6|1140.2|1140.8|1140.2|1140.2|1139.8|4143
1637767610000|2021-11-24 15:26:50|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|0
1637767620000|2021-11-24 15:27:00|1140.4|1140.4|1140.6|1140.2|1140.6|1140.4|1140.2|1140|4091
1637767630000|2021-11-24 15:27:10|1140.4|1140|1140.4|1140|1140.4|1140|1140.2|1140|463
1637767640000|2021-11-24 15:27:20|1140.6|1140.2|1140.8|1140.4|1141|1140.4|1140.6|1140.2|1678
1637767660000|2021-11-24 15:27:40|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140.2|1023
1637767670000|2021-11-24 15:27:50|1140.4|1140|1140|1139.8|1140.4|1140.2|1139.8|1139.4|1887
1637767680000|2021-11-24 15:28:00|1140.2|1140|1140.4|1140|1140.6|1140.2|1140|1140|3217
1637767690000|2021-11-24 15:28:10|1140.2|1140.2|1140.4|1140|1140.6|1140.2|1140.2|1139.6|1787
1637767700000|2021-11-24 15:28:20|1140.2|1139.8|1140|1139.6|1140.2|1140|1140|1139.6|1663
1637767710000|2021-11-24 15:28:30|1139.8|1139.4|1139.6|1139|1139.8|1139.4|1139.4|1139|3828
1637767720000|2021-11-24 15:28:40|1139.4|1139.2|1139.4|1139|1139.6|1139.2|1139.2|1138.8|1004
1637767730000|2021-11-24 15:28:50|1139.2|1138.8|1139|1138.8|1139.2|1138.8|1139|1138.8|1328
1637767740000|2021-11-24 15:29:00|1139.2|1139|1139.8|1139.4|1139.8|1139.4|1139.2|1139|4232
1637767750000|2021-11-24 15:29:10|1139.6|1139.2|1139.4|1139.2|1139.6|1139.2|1139.4|1139.2|899
1637767760000|2021-11-24 15:29:20|1139.2|1139|1139.2|1139|1139.2|1139|1139.2|1138.8|349
1637767770000|2021-11-24 15:29:30|1138.8|1138.6|1139.2|1139|1139.2|1139|1138.8|1138.6|11702
1637767780000|2021-11-24 15:29:40|1139|1138.8|1139.2|1139|1139.2|1139|1139|1138.8|4534
1637767790000|2021-11-24 15:29:50|1139.4||1139.4||1139.4||1139.4||478
1637767800000|2021-11-24 15:30:00|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.2|1139|2814
1637767810000|2021-11-24 15:30:10|1139.2|1138.6|1139.2|1139|1139.2|1139|1138.8|1138.4|11272
1637767820000|2021-11-24 15:30:20|1139|1138.8|1138.8|1138.4|1139|1138.8|1138.8|1138.4|1350
1637767840000|2021-11-24 15:30:40|1139|1138.6|1140|1139.6|1140|1139.6|1138.2|1137.8|39580
1637767850000|2021-11-24 15:30:50|1140.2|1139.8|1140|1139.8|1140.6|1140.4|1140|1139.8|22943
1637767860000|2021-11-24 15:31:00|1140.2|1140|1140.2|1139.8|1140.4|1140.2|1140|1139.8|6832
1637767870000|2021-11-24 15:31:10|1140|1140|1140.2|1139.6|1140.2|1140|1139.8|1139.6|804
1637767880000|2021-11-24 15:31:20|1140|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|510
1637767890000|2021-11-24 15:31:30|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.4|1139|741
1637767900000|2021-11-24 15:31:40|1139.4|1139.4|1139.4|1139|1139.4|1139.4|1139.4|1139|500
1637767910000|2021-11-24 15:31:50||1139.2||1139||1139.2||1139|1764
1637767920000|2021-11-24 15:32:00|1139.6|1139.2|1140|1139.8|1140.2|1139.8|1139.6|1139.2|3754
1637767930000|2021-11-24 15:32:10|1140.2|1140|1140.8|1140.4|1141|1140.6|1140.2|1140|1846
1637767940000|2021-11-24 15:32:20|1141|1140.6|1140.8|1140.2|1141|1140.6|1140.6|1140.2|711
1637767950000|2021-11-24 15:32:30|1140.6|1140.4|1140.8|1140.2|1140.8|1140.4|1140.4|1140.2|0
1637767960000|2021-11-24 15:32:40|1140.6|1140|1140.8|1140.2|1140.8|1140.2|1140.4|1140|0
1637767970000|2021-11-24 15:32:50|1140.6|1140.4|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|1
1637767980000|2021-11-24 15:33:00|1140.6|1140.6|1140.2|1139.8|1140.6|1140.6|1140.2|1139.8|512
1637767990000|2021-11-24 15:33:10|1140|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|0
1637768000000|2021-11-24 15:33:20|1140|1140|1140.4|1140|1140.6|1140.4|1140|1139.8|1753
1637768010000|2021-11-24 15:33:30|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.4|1140.2|849
1637768020000|2021-11-24 15:33:40|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1637768030000|2021-11-24 15:33:50|1140.6||1140.6||1140.8||1140.6||500
1637768040000|2021-11-24 15:34:00|1140.8|1140.6|1140.4|1140|1140.8|1140.6|1140.2|1140|538
1637768050000|2021-11-24 15:34:10|1140.6|1140.2|1140.6|1140|1140.6|1140.4|1140.4|1140|450
1637768060000|2021-11-24 15:34:20|1140.4|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140|0
1637768070000|2021-11-24 15:34:30|1140.4|1140|1140.2|1139.8|1140.6|1140.2|1140|1139.8|2877
1637768080000|2021-11-24 15:34:40|1140|1140|1140.4|1140|1140.4|1140|1140|1140|676
1637768090000|2021-11-24 15:34:50|1140.6|1140.2|1140.6|1140.2|1140.8|1140.4|1140|1139.8|17672
1637768100000|2021-11-24 15:35:00|1140.4||1140.6||1140.6||1140.4||0
1637768110000|2021-11-24 15:35:10|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|754
1637768120000|2021-11-24 15:35:20|1140.4|1140|1139.2|1138.8|1140.4|1140.2|1139|1138.8|4860
1637768130000|2021-11-24 15:35:30|1139|1139|1139.6|1139.2|1139.6|1139.4|1139|1139|3658
1637768140000|2021-11-24 15:35:40|1139.4|1139|1139|1138.6|1139.6|1139.2|1138.8|1138.4|637
1637768150000|2021-11-24 15:35:50|1139.2|1138.8|1139.2|1138.8|1139.4|1138.8|1139.2|1138.8|585
1637768160000|2021-11-24 15:36:00|1139.4|1139|1139|1138.6|1139.4|1139.2|1139|1138.6|3612
1637768170000|2021-11-24 15:36:10|1138.8|1138.4|1138.8|1138.6|1138.8|1138.6|1138.6|1138.2|2058
1637768180000|2021-11-24 15:36:20|1139|1138.8|1138.6|1138.4|1139|1138.8|1138.6|1138.4|4541
1637768190000|2021-11-24 15:36:30|1139|1138.6|1139|1138.8|1139|1138.8|1138.8|1138.4|8210
1637768200000|2021-11-24 15:36:40|1138.8|1138.6|1138.8|1138.6|1138.8|1138.6|1138.8|1138.4|0
1637768210000|2021-11-24 15:36:50|1139|1138.8|1139.2|1138.8|1139.4|1139|1139|1138.6|2563
1637768220000|2021-11-24 15:37:00|1139|1139|1139|1138.8|1139|1139|1139|1138.8|0
1637768230000|2021-11-24 15:37:10|1139.2|1139|1139.4|1139.2|1139.6|1139.2|1139.2|1139|1
1637768240000|2021-11-24 15:37:20|1139.2|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|1228
1637768250000|2021-11-24 15:37:30|1139.4|1139|1139.4|1139|1139.4|1139|1139.4|1138.8|834
1637768260000|2021-11-24 15:37:40|1139.6|1139.2|1140|1139.6|1140|1139.6|1139.4|1139|3611
1637768270000|2021-11-24 15:37:50|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|0
1637768280000|2021-11-24 15:38:00|1139.4|1139|1139.4|1139|1139.4|1139|1138.8|1138.4|7183
1637768300000|2021-11-24 15:38:20|1139.6|1139.2|1139.6|1139.2|1140.2|1139.8|1139.6|1139.2|8083
1637768310000|2021-11-24 15:38:30|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.6|1139.2|2638
1637768320000|2021-11-24 15:38:40|1140.2|1139.8|1139.8|1139.4|1140.2|1139.8|1139.6|1139.2|1929
1637768330000|2021-11-24 15:38:50|1140|1139.6|1140|1139.6|1140|1139.8|1140|1139.6|408
1637768340000|2021-11-24 15:39:00|1139.8|1139.4|1139.6|1139.4|1139.8|1139.4|1139.6|1139.4|96
1637768350000|2021-11-24 15:39:10|1139.4|1139.2|1139|1138.6|1139.4|1139.2|1139|1138.6|1219
1637768360000|2021-11-24 15:39:20|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.4|1138|895
1637768370000|2021-11-24 15:39:30|1138.8|1138.4|1139|1138.6|1139|1138.8|1138.8|1138.4|1890
1637768390000|2021-11-24 15:39:50|1139.2|1138.8|1139.2|1138.8|1139.4|1139.2|1139.2|1138.8|4282
1637768400000|2021-11-24 15:40:00|1139|1138.6|1139|1138.6|1139|1138.8|1138.8|1138.4|0
1637768410000|2021-11-24 15:40:10|1139.2|1138.8|1139.6|1139.2|1139.6|1139.4|1139.2|1138.8|5697
1637768420000|2021-11-24 15:40:20|1139.4|1139|1139.4|1139.2|1139.6|1139.2|1139.4|1139|273
1637768430000|2021-11-24 15:40:30|1139.6|1139|1139.2|1138.8|1139.6|1139|1139|1138.6|1160
1637768440000|2021-11-24 15:40:40||1138.6||1138.8||1139||1138.6|0
1637768450000|2021-11-24 15:40:50|1139|1139|1139.4|1139|1139.4|1139|1139|1138.6|3642
1637768460000|2021-11-24 15:41:00|1139.2|1138.8|1139|1138.8|1139.4|1138.8|1139|1138.6|0
1637768470000|2021-11-24 15:41:10|1139.2|1139|1139|1138.6|1139.2|1139|1138.8|1138.4|192
1637768480000|2021-11-24 15:41:20|1138.8|1138.4|1139.6|1139.2|1139.8|1139.2|1137.8|1137.6|48505
1637768490000|2021-11-24 15:41:30|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|334
1637768500000|2021-11-24 15:41:40|1139.8|1139.4|1139.8|1139.4|1140|1139.6|1139.8|1139.4|1420
1637768510000|2021-11-24 15:41:50|1140|1139.6|1139.8|1139.6|1140|1139.6|1139.8|1139.6|1354
1637768520000|2021-11-24 15:42:00|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|0
1637768530000|2021-11-24 15:42:10|1139.6|1139.2|1139.4|1139.2|1139.6|1139.2|1139.4|1139|1257
1637768540000|2021-11-24 15:42:20|1139.6|1139.4|1139.6|1139.4|1139.6|1139.4|1139.6|1139.4|2157
1637768550000|2021-11-24 15:42:30|1139.8|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|1304
1637768560000|2021-11-24 15:42:40|1139.6|1139.6|1139.6|1139.2|1139.6|1139.6|1139.4|1139.2|1899
1637768570000|2021-11-24 15:42:50|1139.4|1139.4|1139.6|1139.4|1139.6|1139.4|1139.4|1139.4|0
1637768580000|2021-11-24 15:43:00|1139.8|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.6|3524
1637768590000|2021-11-24 15:43:10|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|946
1637768600000|2021-11-24 15:43:20|1139.8|1139.4|1139.8|1139.6|1140|1139.6|1139.8|1139.4|2578
1637768610000|2021-11-24 15:43:30|1140|1139.8|1139.8|1139.6|1140|1139.8|1139.8|1139.6|1283
1637768620000|2021-11-24 15:43:40|1139.6|1139.4|1139.6|1139.4|1139.6|1139.4|1139.6|1139.2|1139
1637768630000|2021-11-24 15:43:50|1139.8|1139.2|1139.8|1139.4|1139.8|1139.6|1139.8|1139.2|2046
1637768640000|2021-11-24 15:44:00|1139.6|1139.6|1139.8|1139.4|1139.8|1139.6|1139.6|1139.2|37
1637768650000|2021-11-24 15:44:10|1139.6|1139.6|1139.6|1139.4|1139.8|1139.6|1139.6|1139.4|71
1637768680000|2021-11-24 15:44:40|1139.4|1139.2|1139.6|1139.2|1139.8|1139.6|1138.6|1138.4|41521
1637768690000|2021-11-24 15:44:50|1139.4|1139.4|1140.2|1139.8|1140.2|1140|1139.4|1139.4|4651
1637768700000|2021-11-24 15:45:00|1140.4|1140|1140.4|1140.2|1140.6|1140.2|1140|1139.6|301
1637768710000|2021-11-24 15:45:10|1140.2|1140|1140.2|1139.6|1140.2|1140.2|1140.2|1139.6|485
1637768720000|2021-11-24 15:45:20|1140|1139.4|1139|1138.8|1140|1139.6|1138.8|1138.6|22905
1637768730000|2021-11-24 15:45:30|1139.2|1139|1139.8|1139.4|1139.8|1139.6|1139.2|1138.8|2979
1637768740000|2021-11-24 15:45:40|1139.6|1139.2|1140.6|1140.2|1140.6|1140.2|1139.6|1139.2|4210
1637768750000|2021-11-24 15:45:50|1140.4||1140.6||1140.6||1140.4||0
1637768760000|2021-11-24 15:46:00|1140.4|1140|1140|1139.8|1140.4|1140|1140|1139.6|535
1637768770000|2021-11-24 15:46:10|1139.8|1139.6|1139.8|1139.4|1140|1139.6|1139.6|1139.2|499
1637768790000|2021-11-24 15:46:30|1140|1139.6|1139.6|1139.2|1140.2|1139.8|1139.4|1138.8|36398
1637768800000|2021-11-24 15:46:40|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|576
1637768810000|2021-11-24 15:46:50|1139.8|1139.8|1140.2|1140|1140.4|1140|1139.4|1139.2|18115
1637768820000|2021-11-24 15:47:00|1140.4|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|0
1637768830000|2021-11-24 15:47:10|1140.6|1140.2|1140.4|1140.2|1140.6|1140.2|1140.4|1140|0
1637768840000|2021-11-24 15:47:20|1140.2|1140|1140.4|1140|1140.4|1140.2|1140.2|1139.8|990
1637768850000|2021-11-24 15:47:30||1140.2||1140||1140.2||1139.8|0
1637768860000|2021-11-24 15:47:40|1140.2|1139.8|1140|1139.8|1140.2|1139.8|1140|1139.8|573
1637768880000|2021-11-24 15:48:00|1139.8|1139.6|1139.8|1139.6|1140|1139.8|1139.8|1139.4|2775
1637768890000|2021-11-24 15:48:10|1140|1139.8|1139.8|1139.6|1140.2|1139.8|1139.6|1139.4|4438
1637768900000|2021-11-24 15:48:20|1140|1139.4|1140.2|1139.8|1140.2|1139.8|1140|1139.4|4013
1637768910000|2021-11-24 15:48:30|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1139.8|0
1637768920000|2021-11-24 15:48:40|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1139.8|1139.4|527
1637768930000|2021-11-24 15:48:50|1140|1139.6|1139.8|1139.4|1140.2|1139.6|1139.8|1139.4|859
1637768940000|2021-11-24 15:49:00|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|0
1637768950000|2021-11-24 15:49:10|1140|1139.6|1139.6|1139.2|1140|1139.6|1139.4|1139.2|2092
1637768960000|2021-11-24 15:49:20|1139.8|1139.4|1139.4|1139|1139.8|1139.4|1139.4|1139|0
1637768970000|2021-11-24 15:49:30|1139.6|1139.2|1140.2|1139.8|1140.2|1139.8|1139.6|1139.2|1822
1637768980000|2021-11-24 15:49:40|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|200
1637768990000|2021-11-24 15:49:50|1140.2|1140|1140.2|1140|1140.4|1140.2|1140.2|1139.8|2651
1637769000000|2021-11-24 15:50:00|1140.4|1140.2|1140.8|1140.4|1140.8|1140.4|1140.2|1140|887
1637769010000|2021-11-24 15:50:10|1141|1140.6|1142.6|1142|1142.6|1142.2|1141|1140.4|1791
1637769020000|2021-11-24 15:50:20|1142.4|1141.8|1142.4|1142|1142.4|1142.2|1141.8|1141.6|3596
1637769030000|2021-11-24 15:50:30|1142.2|1141.8|1141.4|1141|1142.2|1141.8|1141.2|1141|12779
1637769040000|2021-11-24 15:50:40||1140.8||1140.8||1141||1140.8|0
1637769060000|2021-11-24 15:51:00|1141.2|1141|1141.6|1141|1141.6|1141.2|1141|1140.8|1339
1637769070000|2021-11-24 15:51:10|1141.4||1141.4||1141.4||1141.4||0
1637769080000|2021-11-24 15:51:20|1141.2|1140.8|1141.2|1141|1141.2|1141|1141|1140.8|564
1637769090000|2021-11-24 15:51:30|1141|1140.8|1141.4|1141|1141.4|1141.2|1141|1140.6|851
1637769100000|2021-11-24 15:51:40|1141.2|1141.2|1141.4|1141|1141.4|1141.2|1141.2|1141|0
1637769110000|2021-11-24 15:51:50|||||||||230
1637769120000|2021-11-24 15:52:00|1141.6|1141.2|1141.4|1141.2|1141.6|1141.4|1141.4|1141|442
1637769130000|2021-11-24 15:52:10|1141.2|1141|1141.4|1141|1141.4|1141|1141.2|1141|109
1637769150000|2021-11-24 15:52:30|1141.6|1141.2|1141.4|1141|1141.6|1141.4|1141.2|1141|4533
1637769160000|2021-11-24 15:52:40|1141.2|1141.2|1141.2|1140.8|1141.4|1141.2|1141|1140.8|1722
1637769170000|2021-11-24 15:52:50|1141|1140.6|1141|1140.8|1141.2|1140.8|1141|1140.6|0
1637769180000|2021-11-24 15:53:00|1140.8|1140.6|1141|1140.4|1141|1140.6|1140.8|1140.4|488
1637769190000|2021-11-24 15:53:10|1140.8|1140.2|1140.2|1140|1140.8|1140.2|1140.2|1140|2781
1637769200000|2021-11-24 15:53:20|1140.4|1140.2|1140.4|1140.2|1140.6|1140.4|1140.2|1139.8|34460
1637769210000|2021-11-24 15:53:30|1140.6|1140.4|1140.6|1140.2|1140.8|1140.4|1140.4|1140.2|849
1637769220000|2021-11-24 15:53:40|1140.4|1140|1140.4|1140|1140.4|1140|1139.8|1139.4|11709
1637769230000|2021-11-24 15:53:50|1140.2|1140.2|1140.4|1140.2|1140.4|1140.2|1140.2|1140|777
1637769240000|2021-11-24 15:54:00|1140.2|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|1514
1637769250000|2021-11-24 15:54:10|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|940
1637769270000|2021-11-24 15:54:30|1140.2|1139.8|1139.8|1139.4|1140.2|1139.8|1139.8|1139.4|1693
1637769280000|2021-11-24 15:54:40|1140|1139.6|1140.2|1139.8|1140.4|1140|1140|1139.6|5655
1637769290000|2021-11-24 15:54:50|1140.4|1140|1140.4|1140|1140.4|1140|1140.2|1139.8|2
1637769300000|2021-11-24 15:55:00|1140.2|1140.2|1140.6|1140.2|1140.6|1140.2|1140|1139.6|5783
1637769310000|2021-11-24 15:55:10|1140.8|1140.4|1140.8|1140.4|1141.2|1140.8|1140.6|1140.4|1870
1637769320000|2021-11-24 15:55:20|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|500
1637769330000|2021-11-24 15:55:30|1140.8|1140.8|1141|1140.6|1141.2|1141|1140.8|1140.4|5029
1637769340000|2021-11-24 15:55:40|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.6|1140.2|2173
1637769350000|2021-11-24 15:55:50|1140.6|1140|1140.8|1140.4|1140.8|1140.4|1140.6|1140|8983
1637769360000|2021-11-24 15:56:00|1141|1140.6|1141.6|1141.2|1141.6|1141.2|1141|1140.6|2414
1637769370000|2021-11-24 15:56:10|1141.8|1141.4|1142|1141.4|1142|1141.6|1141.4|1141.2|3000
1637769380000|2021-11-24 15:56:20||1141.6||1141.6||1141.6||1141.6|0
1637769390000|2021-11-24 15:56:30|1141.8|1141.8|1142|1141.6|1142.2|1141.8|1141.8|1141.6|2356
1637769400000|2021-11-24 15:56:40|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1141.8|1141.6|542
1637769410000|2021-11-24 15:56:50|1142.2|1141.8|1142.6|1142.2|1142.6|1142.2|1142|1141.8|2977
1637769420000|2021-11-24 15:57:00|1142.4|1142.4|1142.8|1142.4|1142.8|1142.6|1142.4|1142.2|2501
1637769430000|2021-11-24 15:57:10|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.8|1142.4|1670
1637769440000|2021-11-24 15:57:20|1143|1142.6|1143|1142.6|1143|1142.6|1142.6|1142.6|963
1637769450000|2021-11-24 15:57:30|1143.2|1142.8|1142.8|1142.4|1143.2|1142.8|1142.8|1142.4|4616
1637769460000|2021-11-24 15:57:40|1142.6|1142.6|1143|1142.6|1143|1142.6|1142.6|1142.6|1959
1637769470000|2021-11-24 15:57:50|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1142.8|1142.4|500
1637769480000|2021-11-24 15:58:00||1142.4||1142.6||1142.6||1142.4|0
1637769490000|2021-11-24 15:58:10||1142.4||1142.6||1142.6||1142.4|0
1637769500000|2021-11-24 15:58:20||1142.4||1142.6||1142.6||1142.4|0
1637769510000|2021-11-24 15:58:30|1143.2|1142.8|1143|1142.8|1143.2|1142.8|1143|1142.6|3400
1637769520000|2021-11-24 15:58:40|1143.2|1142.6|1143|1142.6|1143.2|1142.6|1142.8|1142.6|267
1637769530000|2021-11-24 15:58:50|1142.8|1142.4|1143|1142.8|1143|1142.8|1142.6|1142.2|3611
1637769540000|2021-11-24 15:59:00|1142.8|1142.6|1142.8|1142.6|1142.8|1142.6|1142.8|1142.6|0
1637769560000|2021-11-24 15:59:20|1142.6|1142.4|1142|1141.6|1142.6|1142.4|1141.8|1141.6|4910
1637769590000|2021-11-24 15:59:50|1142.2|1141.8|1142.2|1141.8|1142.2|1142|1142|1141.8|4951
1637769600000|2021-11-24 16:00:00|1142|1142|1142.4|1142|1142.4|1142.2|1142|1141.8|6365
1637769610000|2021-11-24 16:00:10|1142.6|1142.2|1143.2|1142.8|1143.4|1143|1142.6|1142.2|5452
1637769630000|2021-11-24 16:00:30|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|0
1637769640000|2021-11-24 16:00:40|1143.4|1143|1143.8|1143.4|1143.8|1143.4|1143.2|1143|1433
1637769650000|2021-11-24 16:00:50|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|0
1637769660000|2021-11-24 16:01:00|1143.6|1143.6|1143.6|1143.4|1143.8|1143.6|1143.6|1143.2|739
1637769670000|2021-11-24 16:01:10|1143.4|1143.2|1143.2|1142.8|1143.6|1143.2|1143.2|1142.8|1107
1637769680000|2021-11-24 16:01:20|1143|1142.6|1143|1142.8|1143.2|1142.8|1142.6|1142.4|7114
1637769690000|2021-11-24 16:01:30|1142.8|1142.6|1143|1142.6|1143|1142.8|1142.8|1142.6|1526
1637769700000|2021-11-24 16:01:40|1142.8|1142.8|1143|1142.6|1143|1142.8|1142.8|1142.4|943
1637769710000|2021-11-24 16:01:50|1142.8|1142.4|1143.2|1142.8|1143.2|1143|1142.8|1142.4|3492
1637769720000|2021-11-24 16:02:00|1143|1142.6|1143|1142.6|1143.2|1142.8|1143|1142.6|2330
1637769730000|2021-11-24 16:02:10|1143.2|1142.8|1143.2|1142.8|1143.4|1143|1143.2|1142.6|2533
1637769740000|2021-11-24 16:02:20|1143.4|1143|1143.4|1143.2|1143.6|1143.2|1143.4|1143|5875
1637769750000|2021-11-24 16:02:30|1143.2|1143|1143.4|1143|1143.4|1143.2|1143.2|1143|1001
1637769760000|2021-11-24 16:02:40|1143.2|1143.2|1143.6|1143.2|1143.6|1143.2|1143|1142.8|11329
1637769770000|2021-11-24 16:02:50|1143.8|1143.4|1143.6|1143.4|1143.8|1143.4|1143.4|1143|2213
1637769780000|2021-11-24 16:03:00|1143.8|1143.6|1144.2|1143.8|1144.4|1144|1143.8|1143.6|6081
1637769790000|2021-11-24 16:03:10|1144|1143.6|1144.4|1144|1144.4|1144|1144|1143.6|3919
1637769800000|2021-11-24 16:03:20|1144.2|1143.8|1144.2|1143.6|1144.2|1143.8|1144.2|1143.6|0
1637769810000|2021-11-24 16:03:30||1143.8||1143.6||1143.8||1143.6|0
1637769820000|2021-11-24 16:03:40|1144|1143.4|1143.8|1143.4|1144|1143.6|1143.8|1143.4|1449
1637769830000|2021-11-24 16:03:50|1143.6|1143.6|1143.8|1143.4|1143.8|1143.6|1143.6|1143.4|39
1637769840000|2021-11-24 16:04:00|1143.6|1143.6|1143.8|1143.4|1143.8|1143.6|1143.2|1143|10651
1637769850000|2021-11-24 16:04:10|1143.6|1143.2|1143.6|1143.2|1143.6|1143.4|1143.6|1143.2|0
1637769860000|2021-11-24 16:04:20|1143.4|1143.4|1143|1142.8|1143.4|1143.4|1143|1142.8|9633
1637769870000|2021-11-24 16:04:30|1143.2|1143|1143.4|1143.2|1143.6|1143.4|1143.2|1143|9768
1637769880000|2021-11-24 16:04:40|1143.2|1143|1143.6|1143.2|1143.6|1143.2|1143|1142.8|2394
1637769890000|2021-11-24 16:04:50|1143.4|1143|1143.6|1143|1143.6|1143.2|1143.4|1143|2242
1637769900000|2021-11-24 16:05:00|1143.4||1143.4||1143.6||1143.4||0
1637769910000|2021-11-24 16:05:10|1143.6|1142.8|1143.4|1143|1143.6|1143|1143|1142.8|6800
1637769920000|2021-11-24 16:05:20|1143.2|1142.8|1143.2|1142.8|1143.4|1143|1143.2|1142.8|2172
1637769950000|2021-11-24 16:05:50|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|2197
1637769960000|2021-11-24 16:06:00|1143.4|1143|1143.4|1143|1143.6|1143.2|1143.2|1143|2763
1637769970000|2021-11-24 16:06:10|1143.2|1142.8|1143.2|1142.8|1143.4|1143|1143|1142.8|1694
1637769980000|2021-11-24 16:06:20|1143|1142.6|1143.8|1143.4|1143.8|1143.4|1143|1142.6|11369
1637769990000|2021-11-24 16:06:30|1144|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|0
1637770000000|2021-11-24 16:06:40|1143.8|1143.4|1143.8|1143.6|1143.8|1143.6|1143.8|1143.4|1296
1637770010000|2021-11-24 16:06:50||1143.4||1143.4||1143.6||1143.4|0
1637770020000|2021-11-24 16:07:00|1144|1143.6|1144.8|1144.6|1144.8|1144.6|1144|1143.6|9707
1637770030000|2021-11-24 16:07:10|1144.6|1144.4|1144.4|1144.2|1144.6|1144.4|1144.4|1144.2|3041
1637770040000|2021-11-24 16:07:20|1144.6||1144.6||1144.6||1144.6||2015
1637770050000|2021-11-24 16:07:30|1144.4|1144|1144.6|1144.2|1144.6|1144.4|1144.4|1144|3220
1637770060000|2021-11-24 16:07:40|1144.8|1144.4|1144.8|1144.4|1144.8|1144.6|1144.8|1144.4|514
1637770070000|2021-11-24 16:07:50||1144.6||1144.4||1144.6||1144.4|1419
1637770120000|2021-11-24 16:08:40|1144.4|1144.2|1144.8|1144.6|1145|1144.8|1144.4|1144.2|31934
1637770130000|2021-11-24 16:08:50|1144.6|1144.4|1144.6|1144.4|1144.6|1144.4|1144.6|1144.4|2794
1637770140000|2021-11-24 16:09:00|1144.8|1144.6|1144.8|1144.4|1144.8|1144.6|1144.6|1144.4|1647
1637770150000|2021-11-24 16:09:10|1144.6|1144.6|1144.8|1144.6|1144.8|1144.6|1144.6|1144.4|654
1637770160000|2021-11-24 16:09:20|1145|1144.8|1144.8|1144.6|1145|1144.8|1144.8|1144.6|9565
1637770170000|2021-11-24 16:09:30|1145||1144.8||1145||1144.8||1196
1637770180000|2021-11-24 16:09:40|||||||||1678
1637770190000|2021-11-24 16:09:50|1145|1144.8|1144.4|1144.2|1145|1144.8|1144.4|1144.2|5167
1637770200000|2021-11-24 16:10:00|1144.6|1144.4|1144.4|1144.2|1144.6|1144.4|1144.4|1144.2|9005
1637770210000|2021-11-24 16:10:10||1144||1144||1144||1144|216
1637770220000|2021-11-24 16:10:20|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|1957
1637770230000|2021-11-24 16:10:30|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.4|1144.2|4153
1637770240000|2021-11-24 16:10:40|1144.6|1144.2|1144.6|1144.2|1144.8|1144.4|1144.4|1144.2|25
1637770250000|2021-11-24 16:10:50|1144.4||1144.4||1144.6||1144.4||0
1637770270000|2021-11-24 16:11:10|1144.2|1144|1143.4|1143|1144.2|1144|1143|1142.8|39601
1637770280000|2021-11-24 16:11:20|1143.2|1143.2|1143.2|1142.8|1143.2|1143.2|1143|1142.6|1876
1637770290000|2021-11-24 16:11:30|||||||||303
1637770300000|2021-11-24 16:11:40|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.4|1766
1637770310000|2021-11-24 16:11:50|1143|1142.6|1142.8|1142.6|1143|1142.6|1142.8|1142.6|970
1637770320000|2021-11-24 16:12:00|1143|1142.8|1142.8|1142.6|1143|1142.8|1142.8|1142.6|2115
1637770330000|2021-11-24 16:12:10|1143|1142.8|1143|1142.6|1143|1142.8|1142.8|1142.6|1447
1637770340000|2021-11-24 16:12:20|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|598
1637770350000|2021-11-24 16:12:30|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|0
1637770360000|2021-11-24 16:12:40||1142.8||1142.6||1142.8||1142.6|0
1637770370000|2021-11-24 16:12:50|1143.2|1142.8|1143.2|1142.8|1143.6|1143.2|1143.2|1142.6|6250
1637770380000|2021-11-24 16:13:00|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.2|1283
1637770390000|2021-11-24 16:13:10|1142.6|1142.2|1142.2|1141.8|1142.6|1142.2|1142|1141.8|3026
1637770400000|2021-11-24 16:13:20|1142.4|1142|1142.2|1142|1142.4|1142|1142.2|1141.8|2725
1637770410000|2021-11-24 16:13:30|1142.4||1142.4||1142.4||1142.4||314
1637770420000|2021-11-24 16:13:40|1142.2|1141.8|1141.4|1141|1142.2|1141.8|1141.2|1140.8|8558
1637770430000|2021-11-24 16:13:50|1141.2|1141.2|1142|1141.6|1142|1141.6|1141.2|1141|3795
1637770440000|2021-11-24 16:14:00|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1142|1141.6|822
1637770450000|2021-11-24 16:14:10|1141.8|1141.4|1141.2|1141|1142|1141.6|1141.2|1141|281
1637770460000|2021-11-24 16:14:20|1141.4||1141.2||1141.4||1141.2||1473
1637770470000|2021-11-24 16:14:30|1141.4||1141.4||1141.4||1141.4||601
1637770490000|2021-11-24 16:14:50|1141.6|1141.2|1141.6|1141.2|1141.6|1141.4|1141.6|1141|1403
1637770500000|2021-11-24 16:15:00|1141.4|1141.4|1141.6|1141.2|1141.6|1141.4|1141.2|1141|5578
1637770510000|2021-11-24 16:15:10|1141.8|1141.4|1141.8|1141.2|1141.8|1141.6|1141.4|1141|1061
1637770520000|2021-11-24 16:15:20|1141.6|1141.4|1141.8|1141.6|1142|1141.6|1141.4|1141.2|8407
1637770530000|2021-11-24 16:15:30|1142|1141.8|1142|1141.8|1142|1141.8|1141.8|1141.8|1687
1637770540000|2021-11-24 16:15:40|1141.8|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.6|139
1637770550000|2021-11-24 16:15:50|1141.8|1141.4|1142.4|1142.2|1142.6|1142.2|1141.8|1141.4|3010
1637770560000|2021-11-24 16:16:00|1142.6|1142.4|1142.6|1142.2|1142.8|1142.4|1142.4|1142.2|2164
1637770570000|2021-11-24 16:16:10|1142.4||1142.6||1142.6||1142.4||0
1637770580000|2021-11-24 16:16:20|1142.4|1142.4|1142.2|1142|1142.4|1142.4|1142.2|1142|5238
1637770590000|2021-11-24 16:16:30|1142.4|1142.2|1142.6|1142.2|1142.8|1142.4|1142.4|1142|4803
1637770600000|2021-11-24 16:16:40|1142.4|1142|1142.2|1141.8|1142.6|1142.4|1142.2|1141.8|5470
1637770610000|2021-11-24 16:16:50|1142.4|1142|1142.6|1142.2|1142.6|1142.4|1142.2|1141.8|2702
1637770620000|2021-11-24 16:17:00|1142.8|1142.4|1142.8|1142.4|1142.8|1142.6|1142.8|1142.4|625
1637770630000|2021-11-24 16:17:10|1143|1142.6|1142.8|1142.6|1143|1142.6|1142.8|1142.4|1543
1637770640000|2021-11-24 16:17:20|1142.6|1142.4|1142.4|1142|1142.8|1142.4|1142.4|1142|3097
1637770650000|2021-11-24 16:17:30|1142.6|1142.2|1142.6|1142.2|1142.8|1142.4|1142.6|1142|2076
1637770660000|2021-11-24 16:17:40|1142.8|1142.4|1142.8|1142.4|1142.8|1142.6|1142|1141.8|18672
1637770670000|2021-11-24 16:17:50|1143|1142.6|1143|1142.8|1143.2|1142.8|1142.8|1142.4|3146
1637770680000|2021-11-24 16:18:00|1143.2|1143|1143|1142.6|1143.4|1143.2|1142.8|1142.6|10867
1637770690000|2021-11-24 16:18:10|1142.8|1142.8|1143|1142.6|1143.4|1143|1142.8|1142.6|4343
1637770700000|2021-11-24 16:18:20|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.6|655
1637770710000|2021-11-24 16:18:30|1143.2|1142.8|1143.2|1142.8|1143.2|1143|1143|1142.6|2650
1637770720000|2021-11-24 16:18:40|1143|1142.6|1142.8|1142.6|1143.2|1142.8|1142.8|1142.4|1257
1637770730000|2021-11-24 16:18:50|1143|1142.4|1143|1142.6|1143|1142.8|1142.8|1142.4|2603
1637770740000|2021-11-24 16:19:00|1142.8|1142.8|1143|1142.8|1143.2|1142.8|1142.8|1142.6|1707
1637770750000|2021-11-24 16:19:10|1143.2|1143|1143.4|1143.2|1143.6|1143.2|1143|1142.8|2234
1637770760000|2021-11-24 16:19:20|1143.6|1143|1143.4|1143|1143.6|1143.2|1143.2|1142.8|1970
1637770770000|2021-11-24 16:19:30|1143.2|1142.8|1143.2|1142.8|1143.4|1143|1143.2|1142.8|1351
1637770780000|2021-11-24 16:19:40|1143||1143||1143.2||1143||363
1637770790000|2021-11-24 16:19:50|1143.2|1142.6|1143.2|1142.6|1143.2|1142.8|1142.8|1142.4|2168
1637770800000|2021-11-24 16:20:00|1143|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.4|9056
1637770810000|2021-11-24 16:20:10|1143.2|1142.8|1143|1142.8|1143.2|1142.8|1143|1142.6|6222
1637770820000|2021-11-24 16:20:20|1143.2|1143|1143|1142.8|1143.2|1143|1143|1142.6|4944
1637770830000|2021-11-24 16:20:30|1143.2|1142.6|1142.8|1142.4|1143.2|1142.8|1142.4|1142|15166
1637770840000|2021-11-24 16:20:40|1142.6|1142.2|1142.6|1142.2|1142.8|1142.2|1142.6|1142.2|786
1637770850000|2021-11-24 16:20:50|1142.8|1142.4|1143|1142.6|1143|1142.8|1142.6|1142.2|9326
1637770860000|2021-11-24 16:21:00|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.6|1179
1637770870000|2021-11-24 16:21:10|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.6|2154
1637770880000|2021-11-24 16:21:20|1143.2|1142.8|1143|1142.8|1143.4|1143|1143|1142.8|3920
1637770890000|2021-11-24 16:21:30|1143.2|1142.6|1143|1142.6|1143.4|1143.2|1143|1142.6|5872
1637770900000|2021-11-24 16:21:40|1142.8|1142.8|1142.8|1142.4|1143.2|1142.8|1142.6|1142.4|6346
1637770910000|2021-11-24 16:21:50|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.2|1142|4617
1637770920000|2021-11-24 16:22:00|1142.2|1142.2|1142.2|1141.8|1142.4|1142.2|1142|1141.6|1066
1637770930000|2021-11-24 16:22:10|1142|1141.6|1141.4|1141.2|1142|1141.8|1141.4|1141.2|2802
1637770940000|2021-11-24 16:22:20|1141.6|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|3985
1637770950000|2021-11-24 16:22:30|1141.6|1141.2|1141.4|1141.2|1141.6|1141.2|1141.4|1141.2|500
1637770960000|2021-11-24 16:22:40|1141.6|1141|1141.6|1141.2|1141.6|1141.2|1141.4|1141|2784
1637770970000|2021-11-24 16:22:50|1141.4|1141.4|1141.4|1141|1141.4|1141.4|1141.4|1141|772
1637770980000|2021-11-24 16:23:00|1141.2|1140.8|1140.8|1140.6|1141.4|1141|1140.6|1140.4|6365
1637770990000|2021-11-24 16:23:10|1141|1140.8|1141|1140.8|1141.2|1140.8|1141|1140.8|2173
1637771000000|2021-11-24 16:23:20|1140.8|1140.6|1141.2|1140.8|1141.2|1140.8|1140.6|1140.4|18016
1637771010000|2021-11-24 16:23:30|1141.4|1141|1141.2|1141|1141.4|1141|1141.2|1140.8|3061
1637771020000|2021-11-24 16:23:40|1140.8|1140.6|1141.2|1140.8|1141.4|1141|1140.8|1140.6|9155
1637771030000|2021-11-24 16:23:50|1141|1140.6|1141.2|1140.8|1141.2|1140.8|1140.8|1140.6|7072
1637771040000|2021-11-24 16:24:00|1141|1140.6|1141.4|1141|1141.4|1141.2|1140.8|1140.6|21327
1637771050000|2021-11-24 16:24:10|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.2|1141|3040
1637771060000|2021-11-24 16:24:20|1141.2|1141.2|1141.2|1140.8|1141.2|1141.2|1140.6|1140.4|13045
1637771070000|2021-11-24 16:24:30|1141.4|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|1091
1637771080000|2021-11-24 16:24:40|1141||1141||1141.2||1141||99
1637771090000|2021-11-24 16:24:50|1141.2|1141|1141.4|1141|1141.4|1141.2|1141.2|1141|4999
1637771100000|2021-11-24 16:25:00|1141.2|1141.2|1141.4|1141.2|1141.6|1141.2|1141.2|1141|2309
1637771110000|2021-11-24 16:25:10|||||||||1419
1637771120000|2021-11-24 16:25:20|1141.6|1141.4|1141.4|1141.2|1141.6|1141.4|1141.4|1141.2|1940
1637771130000|2021-11-24 16:25:30|1141.6|1141.4|1141.6|1141.4|1141.6|1141.4|1141.4|1141.2|3355
1637771140000|2021-11-24 16:25:40|1141.8|1141.6|1141.8|1141.6|1141.8|1141.6|1141.8|1141.6|16569
1637771150000|2021-11-24 16:25:50|||||||||2801
1637771160000|2021-11-24 16:26:00|1141.6|1141.4|1141.6|1141.2|1141.6|1141.4|1141.6|1141.2|5048
1637771170000|2021-11-24 16:26:10|1141.4||1141.4||1141.6||1141.4||467
1637771180000|2021-11-24 16:26:20|1141.2|1141|1141.2|1141|1141.2|1141|1141|1140.6|5326
1637771190000|2021-11-24 16:26:30|1141.4|1141.2|1141.4|1141|1141.4|1141.2|1141.4|1141|1478
1637771200000|2021-11-24 16:26:40|1141.2|1141.2|1141.4|1141.2|1141.4|1141.2|1141.2|1141|90
1637771210000|2021-11-24 16:26:50|1141.6||1141.4||1141.6||1141.4||1844
1637771220000|2021-11-24 16:27:00|||||||||1429
1637771230000|2021-11-24 16:27:10|1141.6|1141.4|1141.4|1141.2|1141.6|1141.4|1141.4|1141.2|3356
1637771240000|2021-11-24 16:27:20|1141.6||1141.4||1141.6||1141.4||2513
1637771250000|2021-11-24 16:27:30|1141.2|1141|1141|1140.8|1141.2|1141|1141|1140.8|5465
1637771260000|2021-11-24 16:27:40|1141.2|1141|1141.4|1141|1141.4|1141.2|1141.2|1141|4049
1637771270000|2021-11-24 16:27:50|||||||||213
1637771280000|2021-11-24 16:28:00|1141.2|1141.2|1141.4|1141.2|1141.6|1141.2|1141.2|1141.2|1885
1637771290000|2021-11-24 16:28:10|||||||||187
1637771300000|2021-11-24 16:28:20|1141.6|1141.4|1142|1141.8|1142|1141.8|1141.6|1141.4|32463
1637771310000|2021-11-24 16:28:30|||||||||3692
1637771340000|2021-11-24 16:29:00|1142.2|1142|1142.2|1142|1142.2|1142|1142|1141.8|10544
1637771350000|2021-11-24 16:29:10|1142.4|1142.2|1142.6|1142.4|1142.8|1142.6|1142.2|1142|3944
1637771360000|2021-11-24 16:29:20|1142.8|1142.6|1142.8|1142.6|1142.8|1142.6|1142.6|1142.4|4851
1637771370000|2021-11-24 16:29:30|1143||1142.8||1143||1142.8||0
1637771380000|2021-11-24 16:29:40|1143|1142.8|1142.8|1142.6|1143|1142.8|1142.8|1142.4|2074
1637771390000|2021-11-24 16:29:50|1143||1143||1143||1143||2501
1637827200000|2021-11-25 08:00:00|1146.8|1146.4|1149.4|1148.2|1149.4|1148.4|1146.8|1146.2|52222
1637827210000|2021-11-25 08:00:10|1149.2|1148.4|1149.6|1148.4|1149.8|1148.8|1148.4|1147.6|9656
1637827220000|2021-11-25 08:00:20|1149.2|1147.6|1148.4|1147.2|1149.6|1148.6|1148.2|1147.2|3325
1637827230000|2021-11-25 08:00:30|1148.6|1147.4|1148.4|1147.4|1148.6|1147.6|1148.2|1147.2|2
1637827240000|2021-11-25 08:00:40|1148.2|1147.2|1146.4|1145.4|1148.2|1147.2|1146.4|1145.2|11658
1637827250000|2021-11-25 08:00:50|1146.6|1145.6|1147.6|1146|1147.8|1147.2|1146.6|1145.6|10395
1637827260000|2021-11-25 08:01:00|1147.4|1146.2|1147|1146|1147.6|1146.6|1147|1146|0
1637827270000|2021-11-25 08:01:10|1146.8|1145.8|1146.6|1145.6|1146.8|1145.8|1146.6|1145.6|0
1637827280000|2021-11-25 08:01:20|1146.4|1145.4|1146.2|1145.4|1146.4|1145.4|1146|1145|1662
1637827310000|2021-11-25 08:01:50|1146|1145.6|1146|1145|1146|1145.6|1145.2|1144|12154
1637827320000|2021-11-25 08:02:00|1145.8|1145.2|1145.8|1145|1145.8|1145.2|1145.8|1145|0
1637827330000|2021-11-25 08:02:10|1145.6|1144.8|1145.6|1144.8|1145.8|1144.8|1145|1144.2|2388
1637827340000|2021-11-25 08:02:20|1145.8|1145|1144.2|1143|1146|1145.2|1144|1142.8|2758
1637827350000|2021-11-25 08:02:30|1144|1142.8|1143.8|1142.6|1144|1142.8|1143.8|1142.4|0
1637827360000|2021-11-25 08:02:40|1144|1142.4|1144|1143.2|1144|1143.2|1143.4|1142|1176
1637827370000|2021-11-25 08:02:50|1144.2|1143.4|1144.8|1143.8|1144.8|1143.8|1144.2|1143.4|0
1637827380000|2021-11-25 08:03:00|1145||1145||1145||1144.6||0
1637827390000|2021-11-25 08:03:10|1144.8|1144|1145.4|1144.2|1145.4|1144.2|1144.4|1144|500
1637827400000|2021-11-25 08:03:20|1145.2||1145.6||1145.6||1145.2||0
1637827410000|2021-11-25 08:03:30||1144.4||1144.6||1144.6||1144.4|0
1637827430000|2021-11-25 08:03:50|1145.8|1144.8|1146.6|1145.8|1146.6|1145.8|1145.8|1144.8|154
1637827440000|2021-11-25 08:04:00|1146.8|1146|1149|1148.4|1149|1148.4|1146.8|1146|37333
1637827450000|2021-11-25 08:04:10|1149.2|1148.6|1149.4|1149|1149.6|1149|1149|1148.6|4750
1637827460000|2021-11-25 08:04:20|1149.2|1148.8|1148.6|1147.6|1149.4|1148.8|1148.6|1147.6|3604
1637827470000|2021-11-25 08:04:30|1148.8|1147.8|1149.4|1148.6|1149.4|1148.6|1148.8|1147.8|295
1637827480000|2021-11-25 08:04:40|1149.6|1148.8|1149.2|1148.4|1149.6|1148.8|1149|1148|197
1637827490000|2021-11-25 08:04:50|1149|1148.2|1149.2|1148.6|1149.4|1148.6|1148.6|1148.2|275
1637827500000|2021-11-25 08:05:00|1149.4|1148.8|1149.4|1148.8|1149.6|1149|1148.8|1148.4|4908
1637827510000|2021-11-25 08:05:10|1149.2|1148.6|1149|1148.4|1149.4|1148.6|1148.8|1148.4|1934
1637827520000|2021-11-25 08:05:20|1149.4|1148.6|1147.6|1147|1149.4|1149|1147.6|1146.8|5714
1637827530000|2021-11-25 08:05:30|1147.4|1147.2|1147.8|1147.2|1148|1147.2|1147.4|1147|677
1637827540000|2021-11-25 08:05:40|1148|1147.4|1147.8|1147.2|1148|1147.4|1147.4|1147|625
1637827550000|2021-11-25 08:05:50|1148|1147.4|1147.4|1146.8|1148|1147.4|1147.4|1146.6|968
1637827560000|2021-11-25 08:06:00|1147.6|1147|1146.8|1146.2|1147.6|1147|1146.8|1146.2|1896
1637827570000|2021-11-25 08:06:10|1147|1146.4|1148.8|1148.4|1148.8|1148.4|1147|1146.4|8196
1637827580000|2021-11-25 08:06:20|1148.6|1148|1148.6|1147.6|1148.6|1148|1148.6|1147.6|1190
1637827590000|2021-11-25 08:06:30|1148.4|1147.8|1148.4|1147.6|1148.6|1148|1148.2|1147.6|0
1637827610000|2021-11-25 08:06:50|1148.6|1147.8|1148.8|1148|1148.8|1148|1148.4|1147.8|0
1637827620000|2021-11-25 08:07:00|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|46
1637827630000|2021-11-25 08:07:10|1149|1148.2|1148.8|1148.6|1149|1148.6|1148.8|1148.2|1327
1637827640000|2021-11-25 08:07:20|1149|1148.8|1150.6|1150|1150.8|1150|1149|1148.8|30402
1637827650000|2021-11-25 08:07:30|1150.4|1150.2|1150.4|1150|1150.6|1150.4|1150.4|1150|0
1637827660000|2021-11-25 08:07:40|1150.2|1149.8|1150.4|1149.8|1150.4|1149.8|1150|1149.8|7361
1637827670000|2021-11-25 08:07:50|1150.2|1150|1150.4|1149.6|1150.4|1150|1149.6|1149|4925
1637827680000|2021-11-25 08:08:00|1150.2|1149.4|1149.4|1148.8|1150.4|1149.4|1149.4|1148.4|500
1637827690000|2021-11-25 08:08:10|1149.2|1149|1149.2|1149|1149.2|1149|1148.6|1147.8|5437
1637827700000|2021-11-25 08:08:20|1149.4|1149.2|1150.2|1149.4|1150.2|1149.4|1149.4|1149|967
1637827710000|2021-11-25 08:08:30|1150.4|1149.6|1151.2|1150.6|1152.2|1151.4|1150.2|1149.6|27707
1637827720000|2021-11-25 08:08:40|1151|1150.8|1151.4|1150.8|1151.6|1151|1151|1150.6|0
1637827730000|2021-11-25 08:08:50|1151.6|1151|1153|1152.2|1153|1152.2|1151.6|1151|500
1637827740000|2021-11-25 08:09:00|1152.6|1152|1152.8|1152.2|1153|1152.6|1152.4|1152|11840
1637827750000|2021-11-25 08:09:10|1153|1152|1153|1152.8|1153|1152.8|1152.4|1152|4526
1637827760000|2021-11-25 08:09:20|1153.2|1153|1153.6|1153.4|1153.6|1153.4|1153.2|1152.8|14613
1637827770000|2021-11-25 08:09:30|1153.8|1153.6|1154.6|1154|1154.6|1154.2|1153.8|1153.4|5801
1637827780000|2021-11-25 08:09:40|1154.4|1153.8|1154.6|1153.8|1154.6|1153.8|1153.8|1153.4|2236
1637827790000|2021-11-25 08:09:50|1154.8|1154|1154.4|1153.8|1154.8|1154.6|1154.4|1153.8|1850
1637827800000|2021-11-25 08:10:00|1154.2|1153.6|1153.2|1152.4|1154.2|1154|1153.2|1152.4|5935
1637827810000|2021-11-25 08:10:10|1153|1152.6|1153.2|1152.6|1153.6|1153.2|1152.8|1152.4|3309
1637827820000|2021-11-25 08:10:20|1153.4|1152.8|1152.8|1152.2|1153.4|1152.8|1152.8|1152.2|1000
1637827830000|2021-11-25 08:10:30|1153|1152.4|1153|1152.6|1153|1152.8|1152.8|1152.4|3082
1637827840000|2021-11-25 08:10:40|1153.2|1152.8|1152|1151.6|1153.4|1153.2|1152|1151.6|22902
1637827850000|2021-11-25 08:10:50|1152.2|1151.4|1152.2|1151.8|1152.2|1151.8|1152|1151.2|2525
1637827860000|2021-11-25 08:11:00|1152.4|1152|1153|1152.2|1153.2|1152.8|1152.4|1152|15271
1637827870000|2021-11-25 08:11:10|1152.8|1152.4|1152.6|1152.4|1153|1152.6|1152.4|1152|6040
1637827880000|2021-11-25 08:11:20|1152.8|1152.6|1152.2|1151.8|1153.4|1153|1151.6|1151.2|38047
1637827890000|2021-11-25 08:11:30|1152.6|1152|1152.4|1152.2|1152.6|1152.2|1152.2|1151.8|2060
1637827900000|2021-11-25 08:11:40|1152.6|1152|1152.8|1152.4|1153.2|1152.8|1152.6|1152|8704
1637827910000|2021-11-25 08:11:50|1153.4|1152.6|1153.2|1152.6|1153.8|1153.4|1152.4|1152|30017
1637827920000|2021-11-25 08:12:00|1153.4|1152.8|1153.2|1152.6|1153.4|1153|1153.2|1152.6|2000
1637827930000|2021-11-25 08:12:10|1153.4|1152.8|1153.2|1152.8|1153.6|1153.2|1153.2|1152.6|2395
1637827940000|2021-11-25 08:12:20|1153|1152.6|1153.6|1152.8|1153.6|1152.8|1152.8|1152.6|694
1637827950000|2021-11-25 08:12:30|1153.8||1153.6||1153.8||1153.6||0
1637827960000|2021-11-25 08:12:40|1153.4|1153.2|1153.2|1152.8|1153.8|1153.6|1153.2|1152.8|2285
1637827970000|2021-11-25 08:12:50|1153.4|1153|1153.4|1153|1153.4|1153|1153.2|1152.8|2825
1637827980000|2021-11-25 08:13:00|1153.6|1153.2|1153.6|1153.4|1153.8|1153.4|1153.6|1153.2|10687
1637827990000|2021-11-25 08:13:10|1153.8|1153.6|1154.4|1153.6|1154.4|1154|1153.8|1153.6|29181
1637828000000|2021-11-25 08:13:20|1154.6|1153.8|1154.2|1154|1154.8|1154.4|1154.2|1153.8|7936
1637828010000|2021-11-25 08:13:30|1154.4|1154.2|1154.6|1154|1154.6|1154.2|1154.4|1154|1865
1637828020000|2021-11-25 08:13:40||1154.2||1154||1154.2||1154|0
1637828030000|2021-11-25 08:13:50||1154.2||1154||1154.2||1154|520
1637828040000|2021-11-25 08:14:00|1154.4|1153.8|1154.2|1153.8|1154.4|1153.8|1153.8|1153.6|1711
1637828050000|2021-11-25 08:14:10|1154|1154|1152|1151.6|1154|1154|1152|1151.4|2684
1637828060000|2021-11-25 08:14:20|1152.2|1151.8|1153|1152.4|1153|1152.4|1152.2|1151.8|600
1637828070000|2021-11-25 08:14:30|1153.2|1152.6|1153.2|1152.4|1153.4|1152.8|1153|1152.4|800
1637828080000|2021-11-25 08:14:40|1153|1152.6|1152|1151.6|1153|1152.8|1152|1151.6|1053
1637828090000|2021-11-25 08:14:50|1152.2|1151.8|1152.8|1152|1152.8|1152|1152.2|1151.8|0
1637828100000|2021-11-25 08:15:00|1153|1152.2|1152.8|1152.2|1153.4|1153|1152.4|1151.8|1585
1637828110000|2021-11-25 08:15:10|1152.6|1152|1152.4|1152|1152.6|1152|1152|1151.4|0
1637828120000|2021-11-25 08:15:20|1152.2|1151.8|1151.8|1151.2|1152.2|1151.8|1151.6|1151|9837
1637828130000|2021-11-25 08:15:30|1151.6|1151|1150.8|1150.4|1151.8|1151.2|1150.8|1150.2|1542
1637828140000|2021-11-25 08:15:40|1151|1150.6|1150.8|1150|1151.2|1150.8|1150.8|1150|0
1637828150000|2021-11-25 08:15:50|1150.6|1150.2|1150.4|1149.6|1150.6|1150.2|1150.2|1149.6|500
1637828160000|2021-11-25 08:16:00|1150.6|1149.4|1150.4|1149.6|1150.8|1150.4|1149.6|1149|1518
1637828170000|2021-11-25 08:16:10|1150.2|1149.2|1149.4|1148.8|1150.4|1149.2|1149.4|1148.6|1457
1637828180000|2021-11-25 08:16:20|1149.6|1149.4|1150|1149.6|1150.2|1149.6|1149.6|1149.2|2116
1637828190000|2021-11-25 08:16:30|1150.2|1149.4|1150|1149.6|1150.2|1149.6|1149.6|1149.2|312
1637828200000|2021-11-25 08:16:40|1149.8|1149.4|1149.4|1149|1149.8|1149.4|1149|1148.4|1197
1637828210000|2021-11-25 08:16:50|1149.6|1148.8|1149.8|1149.4|1149.8|1149.4|1149|1148.6|1500
1637828220000|2021-11-25 08:17:00|1149.6|1149.6|1149.4|1149|1149.6|1149.6|1148.6|1148.4|27883
1637828230000|2021-11-25 08:17:10|1149.6|1149.2|1149.6|1149.4|1149.8|1149.4|1149|1148.8|14002
1637828240000|2021-11-25 08:17:20|1149.8|1149.2|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|500
1637828250000|2021-11-25 08:17:30|1149.2|1149|1147.6|1147|1149.4|1149|1147.6|1146.8|13268
1637828260000|2021-11-25 08:17:40|1147.8|1147.2|1148|1147.6|1148.2|1147.6|1147.8|1147.2|0
1637828270000|2021-11-25 08:17:50|1147.8|1147.8|1148.2|1148|1148.2|1148|1147.8|1147.6|2081
1637828280000|2021-11-25 08:18:00|1148.4|1148.2|1148.4|1148|1148.8|1148.2|1148|1147.6|2668
1637828290000|2021-11-25 08:18:10|1148.2|1147.8|1148.4|1147.8|1148.6|1148.2|1148.2|1147.6|653
1637828300000|2021-11-25 08:18:20|1148.6|1148|1148.8|1148.4|1149|1148.6|1148.6|1148|0
1637828310000|2021-11-25 08:18:30|1149|1148.6|1148.6|1148.2|1149|1148.8|1148.4|1148|1409
1637828320000|2021-11-25 08:18:40|1148.8|1148.4|1149.6|1149.2|1149.6|1149.2|1148.4|1148|23152
1637828330000|2021-11-25 08:18:50|1149.4|1149|1149.4|1148.8|1149.4|1149|1149|1148.6|2917
1637828340000|2021-11-25 08:19:00|1149.2|1148.6|1148.6|1148.2|1149.6|1148.6|1148.6|1148.2|0
1637828350000|2021-11-25 08:19:10|1148.8|1148|1148.4|1147.8|1149|1148.4|1148.4|1147.6|500
1637828360000|2021-11-25 08:19:20|1148.2|1147.6|1148|1147.6|1148.2|1147.8|1148|1147.6|0
1637828370000|2021-11-25 08:19:30|1147.8|1147.4|1149|1148.6|1149.2|1148.6|1147.8|1147|4379
1637828380000|2021-11-25 08:19:40|1149.2|1148.4|1149.2|1148.6|1149.2|1148.8|1149|1148.4|0
1637828390000|2021-11-25 08:19:50|1149|1148.8|1149|1148.6|1149.2|1148.8|1149|1148.4|500
1637828400000|2021-11-25 08:20:00|1149.2|1148.4|1149.2|1148.6|1149.2|1148.6|1148.6|1148.2|2331
1637828410000|2021-11-25 08:20:10|1149|1148.4|1149.2|1148.8|1149.4|1149|1148.8|1148.4|714
1637828420000|2021-11-25 08:20:20|1149.4|1149|1149.8|1149.4|1150|1149.8|1149.4|1149|6666
1637828430000|2021-11-25 08:20:30|1149.6|1149.2|1149.2|1148.8|1149.8|1149.4|1149|1148.4|3334
1637828440000|2021-11-25 08:20:40|1149|1148.6|1148.8|1148.4|1149.2|1148.6|1148.8|1148.4|895
1637828450000|2021-11-25 08:20:50|1149|1148.6|1149|1148.6|1149.6|1149.2|1148.8|1148.4|2506
1637828460000|2021-11-25 08:21:00|1148.8|1148.4|1148.8|1148.4|1149.4|1148.8|1148.4|1148|7621
1637828470000|2021-11-25 08:21:10|1149|1148.6|1149.2|1148.6|1149.2|1148.8|1148.4|1148|50
1637828480000|2021-11-25 08:21:20|1149|1148.4|1148.8|1148.4|1149|1148.4|1148.6|1148.4|0
1637828490000|2021-11-25 08:21:30|1148.6|1148.2|1147.8|1147.2|1148.6|1148.4|1147.8|1147|1703
1637828500000|2021-11-25 08:21:40|1148|1147.4|1148.2|1147.6|1148.4|1147.6|1148|1147.4|0
1637828510000|2021-11-25 08:21:50|1148|1147.8|1147.6|1147.4|1148.4|1148|1147.6|1147.2|2797
1637828520000|2021-11-25 08:22:00|1147.4|1147.2|1147.6|1146.8|1147.6|1147.2|1147.2|1146.6|1420
1637828530000|2021-11-25 08:22:10|1147.8|1147|1147.8|1147.6|1148.4|1148|1147.6|1147|1828
1637828540000|2021-11-25 08:22:20|1148|1147.4|1147.2|1146.6|1148|1147.4|1147|1146.6|1932
1637828550000|2021-11-25 08:22:30|1147.4|1146.8|1147.2|1147|1147.4|1147|1146.8|1146.6|6445
1637828560000|2021-11-25 08:22:40|1147.4|1146.8|1147.2|1147|1147.6|1147|1147|1146.8|4034
1637828570000|2021-11-25 08:22:50|1147.4|1147.2|1147.8|1147.4|1148|1147.4|1147.2|1147.2|750
1637828580000|2021-11-25 08:23:00|1147.6|1147.2|1147.2|1147|1147.6|1147.4|1147.2|1146.8|34
1637828590000|2021-11-25 08:23:10|1147.4|1146.8|1148|1147.2|1148|1147.2|1147.4|1146.8|68
1637828600000|2021-11-25 08:23:20|1147.8|1147.4|1148.2|1147.6|1148.4|1147.6|1147.8|1147.4|0
1637828610000|2021-11-25 08:23:30|1148|1147.4|1147.4|1147.2|1148|1147.4|1147.2|1147|1047
1637828620000|2021-11-25 08:23:40|1147.6|1147|1148.2|1147.4|1148.2|1147.4|1147.2|1147|620
1637828630000|2021-11-25 08:23:50|1148.4|1147.6|1147.8|1147.4|1148.4|1147.8|1147.8|1147.4|195
1637828640000|2021-11-25 08:24:00|1148|1147.6|1147.4|1147|1148|1147.6|1147|1146.8|6217
1637828650000|2021-11-25 08:24:10|1147.6|1146.8|1147.4|1147|1147.6|1147|1146.8|1146.4|6576
1637828660000|2021-11-25 08:24:20|1147.6|1147.2|1147.6|1147.2|1147.8|1147.2|1147.6|1147|0
1637828670000|2021-11-25 08:24:30|1147.8|1147.4|1148.4|1147.6|1148.4|1147.6|1147.8|1147.4|500
1637828680000|2021-11-25 08:24:40|1148.2||1148.2||1148.2||1148.2||0
1637828690000|2021-11-25 08:24:50|1148|1147.8|1147.6|1147|1148.2|1148|1147.6|1147|1803
1637828700000|2021-11-25 08:25:00|1147.4|1147.2|1147.4|1147|1147.6|1147.2|1147|1146.6|2324
1637828710000|2021-11-25 08:25:10|1147.8|1147.2|1147.2|1147|1147.8|1147.2|1147|1146.6|2420
1637828720000|2021-11-25 08:25:20|1147|1146.8|1147.4|1147.2|1147.4|1147.2|1147|1146.4|2403
1637828730000|2021-11-25 08:25:30|1147.8|1147|1147.8|1147.2|1147.8|1147.2|1147.8|1147|1552
1637828740000|2021-11-25 08:25:40|1147.6|1147|1147.2|1146.6|1147.6|1147|1147|1146.6|5782
1637828750000|2021-11-25 08:25:50|1147.4|1146.8|1147.4|1146.8|1147.6|1147.2|1147|1146.8|1177
1637828760000|2021-11-25 08:26:00|1147.6|1147|1148|1147.2|1148|1147.4|1147|1147|2102
1637828770000|2021-11-25 08:26:10|1147.8||1147.8||1147.8||1147.8||0
1637828780000|2021-11-25 08:26:20|1147.6|1147.4|1148|1147.8|1148.2|1147.8|1147.6|1147.4|1463
1637828790000|2021-11-25 08:26:30|1148.4|1148|1148|1147.6|1148.4|1148|1148|1147.4|14567
1637828800000|2021-11-25 08:26:40|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|1002
1637828810000|2021-11-25 08:26:50|1147.8|1147|1147.8|1147.2|1148|1147.4|1147.8|1147|4975
1637828820000|2021-11-25 08:27:00|1148|1147.4|1147.6|1147.2|1148.6|1148|1147.4|1147|4262
1637828830000|2021-11-25 08:27:10|1147.8|1147.4|1147.4|1146.8|1147.8|1147.4|1147|1146.6|2415
1637828840000|2021-11-25 08:27:20||1147||1146.8||1147||1146.8|0
1637828850000|2021-11-25 08:27:30|1147.2|1147|1147.4|1147|1147.4|1147|1147|1146.8|1154
1637828860000|2021-11-25 08:27:40|1147.6|1147.2|1147.4|1147|1147.8|1147.2|1147.2|1146.8|2149
1637828870000|2021-11-25 08:27:50|1147.2|1146.8|1147.4|1146.8|1147.4|1147|1147.2|1146.8|0
1637828880000|2021-11-25 08:28:00|1147.2|1147|1147.2|1146.8|1147.2|1147|1147.2|1146.8|0
1637828890000|2021-11-25 08:28:10|1147|1146.6|1147.4|1146.8|1147.4|1146.8|1146.8|1146.2|7607
1637828900000|2021-11-25 08:28:20|1147.6|1146.6|1147.4|1146.8|1147.8|1147.2|1147.2|1146.6|2087
1637828910000|2021-11-25 08:28:30|1147.2|1146.6|1147|1146.8|1147.2|1146.8|1146.8|1146.2|5222
1637828920000|2021-11-25 08:28:40|1147.2|1146.6|1145.8|1145.2|1147.2|1146.8|1145.8|1145.2|10480
1637828930000|2021-11-25 08:28:50|1145.6|1145.4|1145.2|1144.8|1145.6|1145.4|1145|1144.6|1420
1637828940000|2021-11-25 08:29:00|1145|1144.6|1145.2|1145|1145.2|1145|1145|1144.4|10823
1637828950000|2021-11-25 08:29:10|1145|1144.8|1145.2|1145|1145.2|1145|1145|1144.6|4533
1637828960000|2021-11-25 08:29:20|1145|1144.6|1145.2|1145|1145.4|1145.2|1145|1144.6|13909
1637828970000|2021-11-25 08:29:30|1145|1144.8|1145.2|1144.8|1145.6|1145|1144.6|1144.2|26497
1637828980000|2021-11-25 08:29:40|1145.4||1145.4||1145.4||1145.2||827
1637828990000|2021-11-25 08:29:50|1145.6|1145|1145.8|1145.4|1146.2|1145.6|1145.4|1145|4312
1637829000000|2021-11-25 08:30:00|1145.6|1145.2|1144.4|1144|1145.8|1145.2|1144.2|1143.8|2629
1637829010000|2021-11-25 08:30:10|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1143.8|1143.6|500
1637829020000|2021-11-25 08:30:20|1144.6|1144.2|1144.4|1144|1144.6|1144.4|1144|1143.6|3850
1637829030000|2021-11-25 08:30:30|1144.2|1143.8|1144.2|1144|1144.2|1144|1143.8|1143.4|13234
1637829040000|2021-11-25 08:30:40|1144|1143.6|1144|1143.6|1144.2|1144|1143.8|1143.4|19722
1637829050000|2021-11-25 08:30:50|1143.8|1143.8|1143.6|1142.8|1143.8|1143.8|1143.6|1142.8|1328
1637829060000|2021-11-25 08:31:00|1143.4|1143|1143.2|1142.8|1143.4|1143|1142.4|1141.8|1944
1637829070000|2021-11-25 08:31:10|1143.6|1143|1143.8|1143.4|1143.8|1143.6|1143.2|1142.8|1624
1637829080000|2021-11-25 08:31:20|1144|1143.8|1144.6|1144.2|1144.6|1144.2|1144|1143.8|4198
1637829090000|2021-11-25 08:31:30|1144.8|1144.4|1145.4|1144.6|1145.4|1144.6|1144.8|1144.4|1528
1637829100000|2021-11-25 08:31:40|1145.2|1144.8|1145.4|1145|1145.4|1145|1145.2|1144.8|300
1637829110000|2021-11-25 08:31:50|1145.2||1145.4||1145.4||1145.2||0
1637829120000|2021-11-25 08:32:00|1145.2|1144.8|1145|1144.6|1145.2|1145|1145|1144.6|332
1637829140000|2021-11-25 08:32:20|1145.2|1144.8|1145.4|1144.8|1145.4|1145.2|1145.2|1144.8|971
1637829150000|2021-11-25 08:32:30|1145.2|1145|1145.2|1144.6|1145.4|1145|1145.2|1144.6|0
1637829160000|2021-11-25 08:32:40|1145.4|1144.8|1145.4|1145|1145.4|1145|1145.4|1144.8|1413
1637829170000|2021-11-25 08:32:50|1145.2||1145.4||1145.4||1145.2||0
1637829180000|2021-11-25 08:33:00|1145.2|1144.8|1145.4|1145|1145.4|1145|1145|1144.6|97
1637829190000|2021-11-25 08:33:10|1145.6|1145.2|1145.2|1144.8|1145.6|1145.4|1145|1144.6|1771
1637829200000|2021-11-25 08:33:20|1145.4|1145|1145.2|1145|1145.4|1145.2|1145.2|1145|300
1637829210000|2021-11-25 08:33:30|1145.4||1145.6||1145.6||1145.4||81
1637829220000|2021-11-25 08:33:40|1145.4|1145.2|1145.6|1145.4|1145.6|1145.4|1145.4|1145.2|0
1637829240000|2021-11-25 08:34:00|1145.8|1145.6|1145.4|1145|1146.2|1145.8|1145.4|1145|2536
1637829250000|2021-11-25 08:34:10|1145.6|1145.2|1146|1145.8|1146|1145.8|1145.4|1145|395
1637829260000|2021-11-25 08:34:20|1145.8|1145.6|1146.2|1145.8|1146.4|1145.8|1145.8|1145.6|4727
1637829270000|2021-11-25 08:34:30|1146|1146|1146.4|1146|1146.4|1146|1146|1146|0
1637829280000|2021-11-25 08:34:40|1146.2|1145.8|1146.4|1146|1146.4|1146|1146|1145.6|1091
1637829290000|2021-11-25 08:34:50|1146.2|1146.2|1146.2|1145.8|1146.4|1146.2|1145.8|1145.6|1621
1637829300000|2021-11-25 08:35:00|1146.4|1146|1146.2|1145.8|1146.6|1146.2|1146|1145.6|4740
1637829310000|2021-11-25 08:35:10|1146|1145.6|1146.4|1146|1146.4|1146|1146|1145.6|500
1637829320000|2021-11-25 08:35:20|1146.6|1146.2|1146.8|1146.4|1147.4|1147|1146.6|1146.2|8439
1637829330000|2021-11-25 08:35:30|1146.6|1146.2|1146.6|1146|1147|1146.6|1146.2|1145.8|1831
1637829340000|2021-11-25 08:35:40|1146.4|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|0
1637829350000|2021-11-25 08:35:50||1145.8||1145.8||1145.8||1145.8|0
1637829360000|2021-11-25 08:36:00|1146.2|1145.6|1146.2|1145.8|1146.2|1146|1146|1145.6|0
1637829370000|2021-11-25 08:36:10|1146|1145.6|1146|1145.8|1146.4|1145.8|1145.8|1145.6|3334
1637829380000|2021-11-25 08:36:20|1145.8|1145.6|1146.8|1146.2|1147|1146.2|1145.8|1145.4|4516
1637829390000|2021-11-25 08:36:30|1146.6|1146|1146.8|1146.2|1146.8|1146.2|1146.2|1145.8|1537
1637829400000|2021-11-25 08:36:40|1147|1146.4|1147|1146.6|1147.2|1146.6|1147|1146.4|0
1637829410000|2021-11-25 08:36:50|1147.2|1146.4|1146.4|1146|1147.2|1146.6|1146.2|1145.8|1190
1637829420000|2021-11-25 08:37:00|1146.6|1146.2|1146.4|1146|1146.8|1146.4|1146.2|1146|428
1637829430000|2021-11-25 08:37:10|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|374
1637829440000|2021-11-25 08:37:20|1146.6|1146.2|1146.4|1146|1147.2|1147|1146.2|1146|4274
1637829450000|2021-11-25 08:37:30|1146.6|1146.2|1146.4|1146|1146.8|1146.4|1146|1145.8|6739
1637829460000|2021-11-25 08:37:40|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146|1321
1637829470000|2021-11-25 08:37:50|1146.8|1146.4|1146.6|1146.4|1147|1146.6|1146.6|1146.4|0
1637829480000|2021-11-25 08:38:00|1146.8|1146.2|1146.8|1146.4|1147.2|1146.8|1146.6|1146.2|3773
1637829490000|2021-11-25 08:38:10|1146.6|1146.6|1147|1146.6|1147|1146.6|1146.6|1146.6|400
1637829510000|2021-11-25 08:38:30|1146.8|1146.4|1146.4|1146|1146.8|1146.4|1146.4|1146|1360
1637829530000|2021-11-25 08:38:50|1146.2|1145.8|1146.4|1145.8|1146.4|1146|1146|1145.8|1300
1637829540000|2021-11-25 08:39:00|1146.6|1146|1147|1146.6|1147.2|1146.6|1146.4|1146|3980
1637829560000|2021-11-25 08:39:20|1146.8|1146.4|1147.2|1146.8|1147.4|1146.8|1146.4|1146.2|1870
1637829570000|2021-11-25 08:39:30|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.4|614
1637829580000|2021-11-25 08:39:40|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.4|327
1637829590000|2021-11-25 08:39:50|1147|1146.6|1147|1146.6|1147|1146.8|1146.8|1146.6|1362
1637829600000|2021-11-25 08:40:00|1147.2|1146.8|1147.4|1147|1147.6|1147.2|1147.2|1146.8|2036
1637829610000|2021-11-25 08:40:10|1147.2|1147.2|1147|1146.6|1147.2|1147.2|1146.6|1146.2|1820
1637829620000|2021-11-25 08:40:20|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|0
1637829630000|2021-11-25 08:40:30|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.2|1145.8|100
1637829640000|2021-11-25 08:40:40|1146.4|1145.8|1145.8|1145.4|1146.4|1146|1145.8|1145.4|5522
1637829650000|2021-11-25 08:40:50|1145.6|1145.2|1145.6|1145.4|1145.8|1145.4|1145.4|1145|2162
1637829660000|2021-11-25 08:41:00|1145.8|1145.2|1145.8|1145.4|1146.2|1146|1145.6|1145.2|6240
1637829670000|2021-11-25 08:41:10|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1144.8|1144.4|6889
1637829680000|2021-11-25 08:41:20|1145.6|1145.2|1145.8|1145.2|1145.8|1145.2|1145.4|1145|500
1637829690000|2021-11-25 08:41:30|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1145.6|1145.2|0
1637829700000|2021-11-25 08:41:40|1145.8|1145.6|1145.8|1145.4|1146|1145.8|1145.8|1145.4|982
1637829710000|2021-11-25 08:41:50|1146|1145.6|1146|1145.6|1146|1145.8|1146|1145.6|1837
1637829720000|2021-11-25 08:42:00|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1145.8|1145.6|5812
1637829730000|2021-11-25 08:42:10|1145.8|1145.4|1146|1145.4|1146|1145.4|1145.4|1145.2|881
1637829750000|2021-11-25 08:42:30|1146.2|1145.6|1146.2|1145.8|1146.2|1145.8|1145.8|1145.6|2343
1637829760000|2021-11-25 08:42:40|1146|1145.6|1145.6|1145.2|1146|1145.6|1145.6|1145.2|346
1637829770000|2021-11-25 08:42:50||1145.4||1145.4||1145.4||1145.2|0
1637829780000|2021-11-25 08:43:00|1145.4|1145.2|1144.6|1144|1145.4|1145.2|1144.4|1143.8|17608
1637829790000|2021-11-25 08:43:10|1144.4|1143.8|1144.2|1144|1144.4|1144|1144.2|1143.6|103
1637829800000|2021-11-25 08:43:20|1144|1143.8|1144.6|1144.2|1144.6|1144.2|1144|1143.4|7315
1637829810000|2021-11-25 08:43:30|1144.4|1144|1144.2|1144|1144.4|1144|1144|1143.6|7645
1637829820000|2021-11-25 08:43:40|1144.4|1144.2|1144.4|1144|1144.4|1144.2|1144.4|1144|500
1637829830000|2021-11-25 08:43:50|1144.6|1144.2|1145.2|1144.8|1145.4|1144.8|1144.4|1144.2|3788
1637829850000|2021-11-25 08:44:10|1145.4|1145|1145.6|1145.2|1145.8|1145.2|1145.4|1145|500
1637829860000|2021-11-25 08:44:20|1145.8|1145.4|1145.8|1145.4|1146|1145.6|1145.6|1145.4|437
1637829870000|2021-11-25 08:44:30|1145.6|1145.6|1145.8|1145.4|1145.8|1145.6|1145.6|1145.2|1928
1637829880000|2021-11-25 08:44:40|1145.6|1145.2|1145.4|1145.2|1145.8|1145.4|1145.4|1145|0
1637829890000|2021-11-25 08:44:50|1145.2|1145|1145.8|1145.4|1146|1145.4|1145.2|1145|3122
1637829900000|2021-11-25 08:45:00|1146|1145.2|1145.2|1144.6|1146|1145.2|1145|1144.6|0
1637829920000|2021-11-25 08:45:20|1145.4|1144.8|1145.4|1145|1145.6|1145.2|1145.4|1144.8|827
1637829930000|2021-11-25 08:45:30|1145.2|1144.8|1145.2|1144.6|1145.2|1144.8|1145|1144.6|0
1637829940000|2021-11-25 08:45:40|1145|1144.8|1145|1144.6|1145|1144.8|1144.8|1144.4|0
1637829950000|2021-11-25 08:45:50|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.8|1144.4|0
1637829960000|2021-11-25 08:46:00|1144.8|1144.4|1144.6|1144.2|1145|1144.4|1144.4|1144|0
1637829970000|2021-11-25 08:46:10|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|0
1637829980000|2021-11-25 08:46:20|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.8|1144.4|963
1637829990000|2021-11-25 08:46:30|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.8|1144.4|0
1637830000000|2021-11-25 08:46:40|1144.8|1144.8|1144.8|1144.6|1145|1144.8|1144.8|1144.4|2469
1637830010000|2021-11-25 08:46:50|1144.6|1144.2|1144.2|1144|1144.6|1144.4|1144.2|1144|5332
1637830020000|2021-11-25 08:47:00|1144|1143.6|1144|1143.6|1144.2|1144|1143.8|1143.4|4208
1637830040000|2021-11-25 08:47:20|1143.8|1143.4|1143.6|1143.4|1144|1143.4|1143.6|1143.2|20
1637830050000|2021-11-25 08:47:30|1143.8|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|100
1637830060000|2021-11-25 08:47:40|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|998
1637830070000|2021-11-25 08:47:50|1144.2|1143.8|1144.8|1144.4|1145|1144.6|1144.2|1143.8|1811
1637830080000|2021-11-25 08:48:00|1144.6|1144.2|1144.4|1144|1144.8|1144.4|1144.4|1144|2096
1637830090000|2021-11-25 08:48:10|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|0
1637830100000|2021-11-25 08:48:20|1144.6|1144.2|1144.4|1144|1144.8|1144.4|1144.4|1144|2250
1637830110000|2021-11-25 08:48:30|1144.6|1144.2|1144.8|1144.2|1144.8|1144.2|1144.6|1144.2|0
1637830120000|2021-11-25 08:48:40|1144.6|1144|1144.4|1144|1144.6|1144|1144.4|1144|2500
1637830130000|2021-11-25 08:48:50|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1144|1143.6|2500
1637830140000|2021-11-25 08:49:00|1144.2|1143.8|1144.8|1144.2|1144.8|1144.2|1144.2|1143.8|964
1637830150000|2021-11-25 08:49:10|1144.6|1144.4|1144.8|1144.4|1144.8|1144.4|1144.4|1144.2|3020
1637830170000|2021-11-25 08:49:30|1144.6|1144.2|1144.6|1144|1144.8|1144.2|1144.6|1144|2587
1637830180000|2021-11-25 08:49:40|1144.8|1144.2|1144.8|1144.4|1145|1144.4|1144.8|1144.2|2122
1637830190000|2021-11-25 08:49:50|1145||1144.8||1145||1144.8||0
1637830200000|2021-11-25 08:50:00|1144.6||1144.8||1144.8||1144.6||0
1637830210000|2021-11-25 08:50:10|1145|1144.6|1144.8|1144.4|1145|1144.8|1144.6|1144.2|6339
1637830220000|2021-11-25 08:50:20|1144.6|1144.2|1144.6|1144.2|1144.8|1144.4|1144.2|1144|601
1637830230000|2021-11-25 08:50:30|1144.8|1144|1144.8|1144.2|1144.8|1144.2|1144.8|1144|0
1637830240000|2021-11-25 08:50:40|1144.6||1144.8||1144.8||1144.6||150
1637830260000|2021-11-25 08:51:00|1145|1144.4|1144.8|1144.6|1145|1144.6|1144.8|1144.4|0
1637830270000|2021-11-25 08:51:10|1144.6|1144.4|1144.6|1144.2|1144.6|1144.4|1144.4|1144|3
1637830280000|2021-11-25 08:51:20|1144.8||1144.4||1144.8||1144.4||0
1637830290000|2021-11-25 08:51:30|1144.6||1144.6||1144.6||1144.4||0
1637830300000|2021-11-25 08:51:40|1144.4||1144.6||1144.6||1144.4||0
1637830310000|2021-11-25 08:51:50|1144.8|1144.4|1144.8|1144.4|1145|1144.6|1144.6|1144.2|2857
1637830320000|2021-11-25 08:52:00|1144.6|1144.2|1144.4|1144.2|1144.6|1144.2|1144.4|1144.2|580
1637830330000|2021-11-25 08:52:10|1144.6|1144.4|1144.6|1144.2|1144.8|1144.4|1144.4|1144.2|2765
1637830340000|2021-11-25 08:52:20|1144.8||1144.8||1145||1144.8||0
1637830370000|2021-11-25 08:52:50|1144.6|1144|1144.4|1144|1144.6|1144.2|1144.2|1144|1115
1637830380000|2021-11-25 08:53:00|1144.2|1144.2|1144.6|1144.2|1144.6|1144.2|1144.2|1144|0
1637830390000|2021-11-25 08:53:10|1144.8|1144.4|1144.8|1144.4|1145|1144.6|1144.8|1144.4|1240
1637830400000|2021-11-25 08:53:20|1144.6|1144.2|1144.8|1144.6|1145|1144.6|1144.6|1144.2|5383
1637830410000|2021-11-25 08:53:30||1144.4||1144.4||1144.4||1144.4|0
1637830430000|2021-11-25 08:53:50|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144|444
1637830440000|2021-11-25 08:54:00|1144.8|1144.4|1145|1144.4|1145|1144.6|1144.6|1144.2|2692
1637830450000|2021-11-25 08:54:10||1144.6||1144.8||1144.8||1144.6|0
1637830460000|2021-11-25 08:54:20|1145.2|1145|1145.8|1145.2|1145.8|1145.6|1145.2|1145|9838
1637830470000|2021-11-25 08:54:30|1145.6|1145|1145.2|1144.6|1145.6|1145|1145|1144.6|3550
1637830480000|2021-11-25 08:54:40|1145|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|0
1637830490000|2021-11-25 08:54:50|1144.8|1144.4|1144.4|1144|1144.8|1144.4|1144.2|1143.8|9183
1637830500000|2021-11-25 08:55:00|1144.6|1144.2|1145|1144.6|1145|1144.8|1144.6|1144.2|13347
1637830510000|2021-11-25 08:55:10|1144.8|1144.4|1144.6|1144.2|1145|1144.6|1144.4|1144.2|1680
1637830520000|2021-11-25 08:55:20|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|0
1637830530000|2021-11-25 08:55:30|1144.4|1144|1144.6|1144.2|1144.6|1144.4|1144.4|1144|0
1637830540000|2021-11-25 08:55:40|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|0
1637830550000|2021-11-25 08:55:50|1145|1144.6|1144.6|1144|1145|1144.6|1144.6|1144|1067
1637830560000|2021-11-25 08:56:00|1144.8|1144.2|1144.8|1144.4|1144.8|1144.6|1144.6|1144.2|3496
1637830570000|2021-11-25 08:56:10|1144.6|1144.6|1144.8|1144.2|1144.8|1144.6|1144.6|1144.2|490
1637830580000|2021-11-25 08:56:20|1144.6|1144.4|1144.6|1144.4|1144.8|1144.4|1144.6|1144.2|50
1637830590000|2021-11-25 08:56:30||1144.2||1144||1144.2||1144|0
1637830600000|2021-11-25 08:56:40|1144.8|1144.2|1144.8|1144.4|1144.8|1144.4|1144.8|1144.2|502
1637830610000|2021-11-25 08:56:50|1144.6|1144.2|1144.4|1144.2|1144.6|1144.2|1144.4|1144|3700
1637830620000|2021-11-25 08:57:00|1144.2|1144|1144.4|1144|1144.6|1144.2|1144.2|1144|21
1637830630000|2021-11-25 08:57:10|1144.6|1144.2|1144.6|1144.2|1144.6|1144.4|1144.4|1144|0
1637830640000|2021-11-25 08:57:20|1144.8|1144.4|1144.8|1144.6|1145|1144.8|1144.8|1144.4|2703
1637830660000|2021-11-25 08:57:40|1145|1144.8|1145.2|1145|1145.4|1145.2|1145|1144.8|16426
1637830670000|2021-11-25 08:57:50|1145.4|1144.8|1144.8|1144.6|1145.4|1144.8|1144.8|1144.6|3862
1637830680000|2021-11-25 08:58:00|1145|1144.8|1145.4|1145|1145.4|1145|1144.8|1144.8|12796
1637830690000|2021-11-25 08:58:10||1144.8||1145||1145||1144.8|0
1637830730000|2021-11-25 08:58:50|1145.6|1145.2|1145.4|1145|1145.6|1145.4|1145.4|1145|433
1637830740000|2021-11-25 08:59:00|1145.6|1144.8|1146|1145.6|1146|1145.6|1145.6|1144.8|498
1637830760000|2021-11-25 08:59:20|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|570
1637830770000|2021-11-25 08:59:30|1146|1146|1146.4|1146|1146.4|1146.2|1146|1145.8|2257
1637830780000|2021-11-25 08:59:40|1146.2|1146.2|1146.2|1145.8|1146.2|1146.2|1146.2|1145.8|500
1637830790000|2021-11-25 08:59:50|1146|1145.6|1146.2|1145.8|1146.2|1146|1146|1145.6|676
1637830800000|2021-11-25 09:00:00|1146.4||1146.4||1146.4||1146.4||0
1637830810000|2021-11-25 09:00:10|1146.6|1146|1147.2|1146.6|1147.2|1147|1146.6|1146|10254
1637830820000|2021-11-25 09:00:20|1147.4|1146.8|1147.6|1147|1147.8|1147.6|1147.4|1146.8|1684
1637830830000|2021-11-25 09:00:30|1147.4|1146.8|1147.2|1146.6|1147.6|1146.8|1146.8|1146.6|4088
1637830840000|2021-11-25 09:00:40|1147|1146.4|1146.8|1146.4|1147|1146.8|1146.6|1146.2|6231
1637830850000|2021-11-25 09:00:50|1146|1145.8|1146.2|1146|1146.8|1146|1146|1145.8|20000
1637830860000|2021-11-25 09:01:00|1146.4|1146.2|1146.6|1146.2|1146.8|1146.4|1146.4|1146|4416
1637830870000|2021-11-25 09:01:10|1146.4|1146|1146.8|1146.2|1146.8|1146.4|1146|1145.8|12793
1637830880000|2021-11-25 09:01:20|1146.6|1146.4|1147.2|1146.8|1147.4|1147|1146.6|1146.4|7520
1637830890000|2021-11-25 09:01:30|1147.4|1147|1147.6|1147.2|1147.8|1147.4|1147.2|1147|3272
1637830900000|2021-11-25 09:01:40|1147.8|1147.4|1148.2|1147.8|1148.2|1147.8|1147.6|1147.4|5328
1637830910000|2021-11-25 09:01:50|1148.4|1148|1148.6|1148.2|1148.6|1148.4|1148.2|1148|3484
1637830920000|2021-11-25 09:02:00|1148.8||1148.6||1148.8||1148.6||0
1637830930000|2021-11-25 09:02:10|1148.8|1148.4|1148.8|1148.4|1149|1148.6|1148.8|1148.4|4709
1637830940000|2021-11-25 09:02:20|1149|1148.6|1148.8|1148.4|1149.4|1149.2|1148.8|1148.4|10078
1637830950000|2021-11-25 09:02:30|1149|1148.6|1148.8|1148.4|1149|1148.6|1148.8|1148.4|500
1637830960000|2021-11-25 09:02:40|1149|1148.6|1149.2|1149|1149.4|1149|1148.6|1148.4|7761
1637830970000|2021-11-25 09:02:50|1149.4|1148.6|1149.2|1148.8|1149.4|1149|1149|1148.6|503
1637830980000|2021-11-25 09:03:00||1148.6||1148.6||1148.8||1148.6|429
1637830990000|2021-11-25 09:03:10|1149.4|1148.4|1150|1149.4|1150|1149.6|1149.4|1148.4|3177
1637831000000|2021-11-25 09:03:20|1149.8|1149.6|1149.6|1149.2|1149.8|1149.6|1149.6|1149.2|0
1637831010000|2021-11-25 09:03:30|1149.8|1149|1149.6|1149.2|1149.8|1149.4|1149.6|1149|0
1637831020000|2021-11-25 09:03:40|1149.8|1149|1149.6|1149|1149.8|1149.2|1149.6|1149|0
1637831030000|2021-11-25 09:03:50|1149.4|1149.2|1149.2|1148.6|1149.4|1149.2|1149.2|1148.6|0
1637831040000|2021-11-25 09:04:00|1149|1148.8|1149.2|1148.8|1149.2|1149|1149|1148.6|5044
1637831050000|2021-11-25 09:04:10|1149|1148.6|1149|1148.6|1149|1148.6|1149|1148.4|0
1637831060000|2021-11-25 09:04:20|1149.2|1148.8|1149.4|1149.2|1149.4|1149.2|1149.2|1148.6|460
1637831070000|2021-11-25 09:04:30|1149.2|1149|1149|1148.6|1149.2|1149|1149|1148.6|369
1637831080000|2021-11-25 09:04:40|1149.2|1148.4|1149|1148.6|1149.2|1148.6|1149|1148.4|0
1637831090000|2021-11-25 09:04:50||1148.4||1148.4||1148.6||1148.4|0
1637831100000|2021-11-25 09:05:00|1148.8|1148.6|1148.8|1148.4|1148.8|1148.6|1148.8|1148.2|0
1637831110000|2021-11-25 09:05:10|1149|1148.2|1148.8|1148.4|1149|1148.4|1148.8|1148.2|0
1637831120000|2021-11-25 09:05:20|1149||1148.8||1149||1148.8||0
1637831130000|2021-11-25 09:05:30|1148.6|1148.2|1148.8|1148.4|1148.8|1148.6|1148.6|1148|1586
1637831140000|2021-11-25 09:05:40|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|0
1637831150000|2021-11-25 09:05:50|1148.6|1148.2|1148.4|1147.8|1148.6|1148.2|1148.4|1147.8|0
1637831160000|2021-11-25 09:06:00|1148.2|1147.6|1148.4|1147.8|1148.4|1147.8|1148.2|1147.6|0
1637831170000|2021-11-25 09:06:10|1148.6|1148|1148.6|1148.2|1148.6|1148.2|1148.6|1148|1632
1637831190000|2021-11-25 09:06:30|1148.4|1148|1147.6|1147.2|1148.4|1148|1147.4|1146.8|2294
1637831200000|2021-11-25 09:06:40|1147.4|1147|1147.8|1147.2|1148|1147.4|1147.4|1147|0
1637831210000|2021-11-25 09:06:50|1147.6|1147|1147.8|1147.2|1147.8|1147.4|1147.4|1147|0
1637831220000|2021-11-25 09:07:00|1147.6|1147.4|1147.8|1147|1147.8|1147.4|1147.4|1147|0
1637831230000|2021-11-25 09:07:10|1147.6|1147.2|1148|1147.4|1148|1147.6|1147.6|1147.2|2523
1637831240000|2021-11-25 09:07:20||1147.6||1147.6||1147.8||1147.6|0
1637831250000|2021-11-25 09:07:30|1148.2|1147.8|1148.2|1147.6|1148.2|1148|1148|1147.6|2222
1637831260000|2021-11-25 09:07:40|1148.4|1147.8|1148.4|1148|1148.6|1148.4|1148.4|1147.8|1390
1637831270000|2021-11-25 09:07:50|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.4|1148|265
1637831280000|2021-11-25 09:08:00|1148.6|1148.2|1148.4|1147.8|1148.6|1148.2|1148.2|1147.8|0
1637831290000|2021-11-25 09:08:10||1148||1148||1148||1147.8|0
1637831300000|2021-11-25 09:08:20||1147.8||1147.8||1148||1147.8|0
1637831310000|2021-11-25 09:08:30|1148.6|1148|1148.4|1148|1148.6|1148.2|1148.4|1148|1404
1637831320000|2021-11-25 09:08:40||1148.2||1148||1148.2||1148|90
1637831330000|2021-11-25 09:08:50||1148.2||1148.2||1148.2||1148.2|0
1637831340000|2021-11-25 09:09:00||1148||1148||1148||1148|502
1637831350000|2021-11-25 09:09:10|1148.6|1148.2|1148.6|1148.2|1148.8|1148.6|1148.6|1148.2|1015
1637831360000|2021-11-25 09:09:20|1148.4|1148.4|1148.6|1148.2|1148.6|1148.4|1148.4|1148.2|53
1637831380000|2021-11-25 09:09:40||1148.4||1148.4||1148.4||1148.4|0
1637831390000|2021-11-25 09:09:50|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|1148.6|1148.4|352
1637831400000|2021-11-25 09:10:00|1148.6|1148.4|1148.6|1148.2|1148.6|1148.4|1148.4|1148|4621
1637831410000|2021-11-25 09:10:10|1148.8||1148.8||1148.8||1148.6||0
1637831420000|2021-11-25 09:10:20|1148.6|1148|1148.4|1148|1148.8|1148.2|1148.2|1148|1208
1637831430000|2021-11-25 09:10:30|1148.2|1147.8|1148.4|1147.8|1148.4|1147.8|1148|1147.8|2424
1637831440000|2021-11-25 09:10:40|1148.2|1148|1148.6|1148.2|1148.6|1148.2|1148.2|1148|1500
1637831450000|2021-11-25 09:10:50|1148.8||1148.8||1148.8||1148.6||0
1637831460000|2021-11-25 09:11:00|1148.6|1148.4|1149|1148.6|1149|1148.6|1148.6|1148.4|1408
1637831470000|2021-11-25 09:11:10|1148.8|1148.8|1148.6|1148.2|1148.8|1148.8|1148.4|1148.2|2663
1637831480000|2021-11-25 09:11:20|1148.8|1148.4|1148.6|1148.2|1148.8|1148.6|1148.6|1148.2|2264
1637831490000|2021-11-25 09:11:30|1148.4|1148|1148.6|1148.2|1148.6|1148.2|1148.4|1148|0
1637831500000|2021-11-25 09:11:40|1148.4||1148.4||1148.4||1148.4||0
1637831510000|2021-11-25 09:11:50|1148.2|1148|1148.2|1147.6|1148.2|1148|1148.2|1147.6|500
1637831520000|2021-11-25 09:12:00|1148|1147.4|1147.6|1147|1148|1147.4|1147.4|1146.8|604
1637831530000|2021-11-25 09:12:10|1147.4||1147.6||1147.6||1147.4||0
1637831540000|2021-11-25 09:12:20|1147.4|1146.8|1147|1146.6|1147.4|1146.8|1146.8|1146.4|0
1637831550000|2021-11-25 09:12:30|1147.2|1146.8|1147|1146.6|1147.4|1146.8|1146.6|1146.4|13942
1637831560000|2021-11-25 09:12:40|1146.8|1146.4|1146.8|1146.6|1147|1146.6|1146.8|1146.4|507
1637831570000|2021-11-25 09:12:50|1147|1146.4|1146.6|1146.4|1147|1146.6|1146.6|1146.4|0
1637831580000|2021-11-25 09:13:00|1146.8|1146.6|1147.4|1146.8|1147.4|1147|1146.8|1146.6|327
1637831590000|2021-11-25 09:13:10|1147.2|1146.6|1147.2|1146.8|1147.2|1146.8|1146.6|1146.4|14088
1637831600000|2021-11-25 09:13:20|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.6|1099
1637831610000|2021-11-25 09:13:30|1147||1147.2||1147.2||1147||0
1637831620000|2021-11-25 09:13:40|1147.4|1147|1147.2|1146.8|1147.6|1147.2|1147|1146.6|825
1637831630000|2021-11-25 09:13:50|1147|1146.6|1146.6|1146.4|1147.4|1146.8|1146.6|1146.4|3814
1637831640000|2021-11-25 09:14:00|1146.8|1146.6|1147.2|1146.8|1147.2|1147|1146.8|1146.6|9559
1637831650000|2021-11-25 09:14:10|1147.4|1147|1147.6|1147.4|1147.8|1147.4|1147.4|1147|853
1637831660000|2021-11-25 09:14:20|1147.8|1147.6|1148.2|1147.6|1148.2|1147.8|1147.6|1147.4|2728
1637831670000|2021-11-25 09:14:30|1148|1147.8|1148.2|1147.6|1148.2|1148|1148|1147.6|887
1637831680000|2021-11-25 09:14:40|1148|1147.4|1147.8|1147.4|1148|1147.4|1147.8|1147.4|0
1637831690000|2021-11-25 09:14:50|1148|1147.6|1148|1147.4|1148|1147.6|1147.8|1147.4|827
1637831700000|2021-11-25 09:15:00|1147.8|1147.6|1147.8|1147.4|1147.8|1147.6|1147.6|1147.4|91
1637831710000|2021-11-25 09:15:10|1148|1147.6|1148|1147.6|1148.2|1148|1147.2|1147|15697
1637831720000|2021-11-25 09:15:20|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.8|331
1637831730000|2021-11-25 09:15:30|1148.4|1148|1148.4|1148|1148.4|1148|1148.2|1148|1204
1637831740000|2021-11-25 09:15:40|1148.2||1148.2||1148.2||1148.2||0
1637831750000|2021-11-25 09:15:50|1148|1147.8|1147.8|1147.4|1148|1147.8|1147.8|1147.4|454
1637831760000|2021-11-25 09:16:00|1148|1147.6|1148|1147.6|1148|1147.8|1148|1147.6|172
1637831770000|2021-11-25 09:16:10|1147.8|1147.4|1147.6|1147.4|1148|1147.6|1147.6|1147.4|715
1637831780000|2021-11-25 09:16:20|1147.8||1147.8||1147.8||1147.8||0
1637831790000|2021-11-25 09:16:30|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1147.8|1147.6|3034
1637831800000|2021-11-25 09:16:40|1148|1147.6|1147.8|1147.4|1148|1147.6|1147.6|1147.2|6900
1637831810000|2021-11-25 09:16:50|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|320
1637831820000|2021-11-25 09:17:00|1147.6||1147.6||1147.6||1147.6||0
1637831830000|2021-11-25 09:17:10|1147.8|1147.2|1147.8|1147.2|1147.8|1147.2|1147.6|1147.2|3988
1637831840000|2021-11-25 09:17:20|1147.6|1147.4|1147.6|1147|1147.8|1147.4|1147.4|1147|3562
1637831850000|2021-11-25 09:17:30||1147.2||1147.2||1147.2||1147|0
1637831870000|2021-11-25 09:17:50|1147.2|1147|1147.2|1147|1147.2|1147|1147.2|1147|1
1637831890000|2021-11-25 09:18:10|1147.4|1147.2|1147.6|1147.2|1147.6|1147.4|1147.2|1147|2804
1637831900000|2021-11-25 09:18:20|1147.8|1147.4|1148|1147.6|1148|1147.8|1147.8|1147.4|2142
1637831910000|2021-11-25 09:18:30||1147.8||1147.8||1147.8||1147.8|0
1637831920000|2021-11-25 09:18:40|1148.2||1148.2||1148.2||1148.2||1459
1637831930000|2021-11-25 09:18:50|1148.4|1148|1148|1147.6|1148.4|1148|1148|1147.6|1668
1637831940000|2021-11-25 09:19:00|1148.2||1148.2||1148.2||1148||0
1637831950000|2021-11-25 09:19:10|1148||1148||1148.2||1148||0
1637831960000|2021-11-25 09:19:20|1147.8|1147.8|1148|1147.6|1148|1147.8|1147.8|1147.6|2
1637831970000|2021-11-25 09:19:30|1147.8||1148||1148||1147.8||0
1637831980000|2021-11-25 09:19:40|1147.8||1148||1148||1147.8||0
1637832000000|2021-11-25 09:20:00|1148.2|1147.8|1148.8|1148.4|1148.8|1148.4|1148.2|1147.8|0
1637832010000|2021-11-25 09:20:10|1149|1148.6|1148.8|1148.4|1149.2|1149|1148.6|1148.4|16737
1637832020000|2021-11-25 09:20:20|1148.6|1148.6|1148.8|1148.4|1149.2|1148.8|1148.6|1148.4|1502
1637832030000|2021-11-25 09:20:30|1148.6|1148.2|1148.6|1148.2|1148.8|1148.2|1148.6|1148.2|327
1637832040000|2021-11-25 09:20:40||1148||1148||1148||1148|0
1637832060000|2021-11-25 09:21:00|1148.4|1148.2|1148.6|1148|1148.6|1148.2|1148.2|1147.8|1786
1637832070000|2021-11-25 09:21:10|1148.4|1147.8|1148.4|1148|1148.4|1148|1148.2|1147.8|683
1637832080000|2021-11-25 09:21:20|1148.2||1148.4||1148.4||1148.2||0
1637832090000|2021-11-25 09:21:30|1148.2|1148.2|1148.4|1148.2|1148.4|1148.2|1148.2|1148.2|0
1637832100000|2021-11-25 09:21:40|1148.6|1148.4|1148.6|1148.4|1148.8|1148.4|1148.4|1148|15415
1637832120000|2021-11-25 09:22:00|1148.8|1148.6|1149.2|1148.8|1149.4|1149|1148.8|1148.6|8767
1637832140000|2021-11-25 09:22:20|1149.4|1149|1148.8|1148.4|1149.6|1149.2|1148.8|1148.4|6046
1637832150000|2021-11-25 09:22:30|1148.6||1148.8||1148.8||1148.6||0
1637832160000|2021-11-25 09:22:40|1148.6|1148.6|1148.8|1148.4|1149|1148.6|1148.6|1148.4|0
1637832170000|2021-11-25 09:22:50|1148.6|1148.2|1147.8|1147.4|1148.6|1148.2|1147.4|1147.2|7864
1637832180000|2021-11-25 09:23:00|1148|1147.6|1147.4|1147|1148|1147.6|1147.2|1147|0
1637832190000|2021-11-25 09:23:10|1147.2||1147.2||1147.4||1147.2||0
1637832200000|2021-11-25 09:23:20|1147.4|1147.2|1147.2|1146.8|1147.4|1147.2|1147|1146.6|1325
1637832210000|2021-11-25 09:23:30|1147|1146.6|1147|1146.6|1147|1146.6|1146.6|1146.2|14872
1637832220000|2021-11-25 09:23:40|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.4|825
1637832230000|2021-11-25 09:23:50|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|0
1637832240000|2021-11-25 09:24:00|1146.8|1146.4|1146.6|1146.4|1146.8|1146.4|1146.6|1146.4|0
1637832250000|2021-11-25 09:24:10|1146.4|1146|1146.6|1146|1146.6|1146.2|1146.2|1146|3920
1637832260000|2021-11-25 09:24:20|1146.4|1145.8|1145.8|1145.6|1146.4|1145.8|1145.8|1145.6|6300
1637832270000|2021-11-25 09:24:30|1145.6|1145.4|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|0
1637832280000|2021-11-25 09:24:40||1145||1145||1145||1145|0
1637832290000|2021-11-25 09:24:50|1145.8|1145.2|1145|1144.6|1145.8|1145.2|1145|1144.6|3134
1637832300000|2021-11-25 09:25:00|1144.8|1144.8|1144.8|1144.4|1145|1144.8|1144.8|1144.4|1431
1637832310000|2021-11-25 09:25:10|1145|1144.6|1144.6|1144|1145|1144.6|1144.6|1144|0
1637832320000|2021-11-25 09:25:20|1144.8|1144.2|1144.6|1144.2|1144.8|1144.2|1144.4|1144.2|0
1637832330000|2021-11-25 09:25:30|1144.4|1144.4|1144.8|1144.4|1144.8|1144.4|1144.4|1144.2|0
1637832340000|2021-11-25 09:25:40|1144.6|1144.6|1145.2|1144.8|1145.6|1145.2|1144.6|1144.4|23524
1637832350000|2021-11-25 09:25:50|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|0
1637832360000|2021-11-25 09:26:00|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|0
1637832390000|2021-11-25 09:26:30|1145.8|1145.4|1145.8|1145.2|1146|1145.6|1145.8|1145.2|1314
1637832400000|2021-11-25 09:26:40|1145.6|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|460
1637832410000|2021-11-25 09:26:50|1145.8||1145.8||1145.8||1145.8||0
1637832420000|2021-11-25 09:27:00|1145|1144.8|1145.2|1144.8|1145.8|1145|1144.6|1144.2|16975
1637832430000|2021-11-25 09:27:10|1145.4|1145|1145.2|1144.8|1145.4|1145.2|1145.2|1144.8|825
1637832440000|2021-11-25 09:27:20|1145|1145|1145.2|1144.6|1145.2|1145|1144.8|1144.6|706
1637832450000|2021-11-25 09:27:30|1145.4|1144.8|1145.2|1144.6|1145.4|1145.2|1145.2|1144.6|501
1637832460000|2021-11-25 09:27:40|1145.4||1145.2||1145.4||1145.2||0
1637832480000|2021-11-25 09:28:00|1145|1144.4|1145|1144.4|1145|1144.8|1144.6|1144.2|3360
1637832490000|2021-11-25 09:28:10|1145.2|1144.6|1145.2|1144.8|1145.4|1145|1145.2|1144.6|2993
1637832500000|2021-11-25 09:28:20|1145.4|1145|1145.4|1144.8|1145.6|1145.4|1145.4|1144.8|5138
1637832510000|2021-11-25 09:28:30||1145||1145||1145||1145|0
1637832520000|2021-11-25 09:28:40|1145.6|1145.2|1145.6|1145|1145.8|1145.2|1145.4|1145|494
1637832540000|2021-11-25 09:29:00|1145.8|1145.2|1146.2|1145.6|1146.2|1145.8|1145.8|1145.2|4810
1637832550000|2021-11-25 09:29:10||1145.8||1145.8||1146||1145.8|0
1637832560000|2021-11-25 09:29:20|1146.4|1146|1146.4|1146|1146.6|1146.2|1146.4|1146|972
1637832570000|2021-11-25 09:29:30||1145.8||1146||1146||1145.8|0
1637832600000|2021-11-25 09:30:00|1146.6|1146.2|1147|1146.6|1147|1146.8|1146.6|1146.2|2645
1637832620000|2021-11-25 09:30:20|1147.2|1146.8|1147|1146.6|1147.2|1147|1147|1146.6|1040
1637832630000|2021-11-25 09:30:30|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.8|0
1637832640000|2021-11-25 09:30:40|1147.4|1147|1148|1147.6|1148.2|1147.8|1147.4|1147|6895
1637832650000|2021-11-25 09:30:50|1148.2|1147.8|1148.2|1147.6|1148.2|1147.8|1148.2|1147.6|0
1637832660000|2021-11-25 09:31:00|1148.4|1147.8|1148.4|1148|1148.6|1148.2|1148.2|1147.8|5533
1637832670000|2021-11-25 09:31:10|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|500
1637832680000|2021-11-25 09:31:20||1148.4||1148.4||1148.4||1148.4|0
1637832690000|2021-11-25 09:31:30|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|470
1637832700000|2021-11-25 09:31:40|1148.6|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|2
1637832710000|2021-11-25 09:31:50|1148.6|1148.6|1148.8|1148.4|1148.8|1148.6|1148.6|1148.2|5027
1637832720000|2021-11-25 09:32:00|1148.6|1148.2|1148.8|1148.2|1148.8|1148.4|1148.4|1148|1139
1637832730000|2021-11-25 09:32:10|1148.6||1148.8||1148.8||1148.6||0
1637832740000|2021-11-25 09:32:20|1148.6||1148.8||1148.8||1148.6||0
1637832750000|2021-11-25 09:32:30|1149|1148.4|1149.2|1148.8|1149.4|1149|1149|1148.4|440
1637832760000|2021-11-25 09:32:40|1149.4||1149.4||1149.4||1149.4||0
1637832770000|2021-11-25 09:32:50|1149.6|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|500
1637832780000|2021-11-25 09:33:00|1149.4|1148.8|1149.4|1149|1149.6|1149|1149.2|1148.8|15955
1637832790000|2021-11-25 09:33:10|1149.2|1148.6|1149.2|1148.6|1149.2|1148.8|1148.8|1148.4|7613
1637832800000|2021-11-25 09:33:20|1149.4|1148.8|1149.6|1149.2|1149.6|1149.4|1149.4|1148.8|2909
1637832810000|2021-11-25 09:33:30|1149.2|1149|1149.4|1149.2|1149.6|1149.4|1149.2|1149|15260
1637832830000|2021-11-25 09:33:50|1149.2|1149|1149.2|1148.8|1149.4|1149|1149|1148.8|510
1637832840000|2021-11-25 09:34:00|1149.4||1149.4||1149.4||1149.4||0
1637832850000|2021-11-25 09:34:10|1149.6|1149|1149.6|1149.2|1149.8|1149.4|1149.6|1149|10602
1637832860000|2021-11-25 09:34:20|1149.8||1149.6||1149.8||1149.6||0
1637832870000|2021-11-25 09:34:30|1149.8||1149.8||1149.8||1149.8||0
1637832880000|2021-11-25 09:34:40|1150|1149.4|1150.2|1149.6|1150.4|1150.2|1150|1149.4|14630
1637832890000|2021-11-25 09:34:50|1150.4|1149.8|1149.8|1149.4|1150.4|1150|1149.8|1149.2|2946
1637832900000|2021-11-25 09:35:00|1150|1149.6|1149.4|1148.8|1150|1149.6|1148.8|1148.4|951
1637832910000|2021-11-25 09:35:10|1149.6|1149|1149.8|1149.4|1149.8|1149.4|1149.4|1149|2371
1637832920000|2021-11-25 09:35:20|1150|1149.6|1149.8|1149.4|1150|1149.6|1149.8|1149.4|537
1637832940000|2021-11-25 09:35:40||1149.2||1149.2||1149.2||1149.2|0
1637832950000|2021-11-25 09:35:50|1150|1149.4|1150.2|1149.8|1150.8|1150.4|1150|1149.4|14536
1637832960000|2021-11-25 09:36:00|1150.4|1150|1150.6|1150.2|1150.8|1150.2|1150|1150|1044
1637832970000|2021-11-25 09:36:10|1150.8|1150|1150.8|1150.2|1150.8|1150.2|1150.8|1150|0
1637832980000|2021-11-25 09:36:20|1150.6|1150.4|1150.8|1150.6|1150.8|1150.6|1150.6|1150.4|3317
1637832990000|2021-11-25 09:36:30|1151||1151||1151||1151||1708
1637833000000|2021-11-25 09:36:40|1151.2|1150.8|1151.2|1150.8|1151.6|1151.2|1151|1150.6|10416
1637833010000|2021-11-25 09:36:50|1151|1150.6|1151.8|1151.4|1151.8|1151.6|1151|1150.6|10105
1637833020000|2021-11-25 09:37:00|1151.6|1151.2|1152|1151.6|1152|1151.6|1151.6|1151.2|2166
1637833030000|2021-11-25 09:37:10||1151.8||1151.8||1151.8||1151.8|2885
1637833040000|2021-11-25 09:37:20|1152.2|1152|1152.4|1152.2|1152.4|1152.2|1152.2|1152|13668
1637833060000|2021-11-25 09:37:40|1152.2|1152|1152.4|1152|1152.4|1152.2|1152.2|1152|36
1637833070000|2021-11-25 09:37:50|1152.2|1151.8|1151.8|1151.4|1152.2|1151.8|1151.2|1150.8|7053
1637833080000|2021-11-25 09:38:00|1151.6||1151.8||1152||1151.6||827
1637833090000|2021-11-25 09:38:10|1152||1152||1152||1152||0
1637833100000|2021-11-25 09:38:20|1152.2|1151.6|1152.2|1151.8|1152.4|1152|1152.2|1151.6|18392
1637833110000|2021-11-25 09:38:30|1152.4|1151.6|1151.8|1151.4|1152.4|1151.6|1151.6|1151.4|10595
1637833120000|2021-11-25 09:38:40|1152|1151.6|1152.4|1151.8|1152.6|1152.2|1152|1151.6|45272
1637833130000|2021-11-25 09:38:50|1152.2|1151.6|1152.2|1151.8|1152.2|1151.8|1152|1151.6|0
1637833140000|2021-11-25 09:39:00|1152|1151.6|1151.8|1151.2|1152|1151.6|1151.4|1151|16000
1637833150000|2021-11-25 09:39:10|1151.6|1151|1151.6|1151.2|1151.6|1151.4|1151|1150.6|15941
1637833160000|2021-11-25 09:39:20|1151.4|1151.4|1151.8|1151.4|1151.8|1151.4|1151.4|1151.4|989
1637833170000|2021-11-25 09:39:30|1152|1151.6|1152.2|1151.6|1152.2|1151.8|1151.8|1151.6|500
1637833180000|2021-11-25 09:39:40|1152|1151.8|1152.2|1151.6|1152.2|1151.8|1151.8|1151.4|2853
1637833200000|2021-11-25 09:40:00|1152|1151.8|1152.2|1151.8|1152.2|1152|1152|1151.8|2199
1637833210000|2021-11-25 09:40:10|1152|1151.6|1152|1151.6|1152.2|1151.8|1152|1151.6|0
1637833220000|2021-11-25 09:40:20|1152.2|1151.8|1152|1151.6|1152.2|1151.8|1152|1151.6|0
1637833230000|2021-11-25 09:40:30|1152.2|1151.8|1152.2|1151.6|1152.2|1151.8|1152|1151.6|500
1637833240000|2021-11-25 09:40:40|1151.6|1151.4|1152.2|1151.6|1152.2|1151.8|1151.6|1151.4|6035
1637833250000|2021-11-25 09:40:50|1152|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.6|0
1637833260000|2021-11-25 09:41:00|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.6|1151.2|3904
1637833270000|2021-11-25 09:41:10|1152||1152||1152||1151.8||0
1637833280000|2021-11-25 09:41:20|1151.8||1152||1152||1151.8||0
1637833290000|2021-11-25 09:41:30|1151.8|1151.6|1152|1151.6|1152.2|1151.8|1151.8|1151.4|1260
1637833300000|2021-11-25 09:41:40|1152.2|1151.8|1152.2|1151.6|1152.2|1151.8|1152.2|1151.6|344
1637833310000|2021-11-25 09:41:50|1152|1151.8|1152|1151.6|1152.2|1151.8|1151.8|1151.6|3652
1637833320000|2021-11-25 09:42:00|1151.6|1151.4|1151.6|1151.2|1151.6|1151.4|1151.4|1151.2|3220
1637833330000|2021-11-25 09:42:10|1151.4||1151.6||1151.6||1151.4||1452
1637833340000|2021-11-25 09:42:20|1151.2|1151|1151.6|1151.2|1151.6|1151.4|1151.2|1151|35652
1637833350000|2021-11-25 09:42:30|1151.8|1151.4|1151.6|1151|1152|1151.6|1151.6|1151|19661
1637833360000|2021-11-25 09:42:40|1151.4|1151.2|1151.2|1150.8|1151.4|1151.2|1150.8|1150.6|2764
1637833370000|2021-11-25 09:42:50|1151|1150.6|1150.6|1150.2|1151.2|1150.8|1150.6|1150.2|1490
1637833380000|2021-11-25 09:43:00|1150.4|1150|1149.8|1149.6|1150.6|1150|1149.8|1149.6|4024
1637833390000|2021-11-25 09:43:10|1150|1149.4|1149.6|1149.4|1150|1149.6|1149.6|1149.2|4350
1637833400000|2021-11-25 09:43:20|1149.8|1149.6|1150|1149.6|1150|1149.6|1149.6|1149.6|1303
1637833410000|2021-11-25 09:43:30|1149.8|1149.4|1149.6|1149.4|1149.8|1149.4|1149.6|1149.4|487
1637833420000|2021-11-25 09:43:40|1149.8|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.6|0
1637833430000|2021-11-25 09:43:50|1149.8|1149.4|1149.8|1149.4|1150|1149.4|1149.8|1149.4|0
1637833440000|2021-11-25 09:44:00|1150|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.6|827
1637833460000|2021-11-25 09:44:20|1149.8|1149.4|1150.2|1149.8|1150.2|1149.8|1149.8|1149.4|14358
1637833470000|2021-11-25 09:44:30|1150.4|1150|1150.4|1149.8|1150.4|1150.2|1150.4|1149.8|1567
1637833480000|2021-11-25 09:44:40|1150.2|1149.6|1150|1149.6|1150.2|1149.6|1150|1149.4|1875
1637833490000|2021-11-25 09:44:50|1149.8|1149.4|1150|1149.4|1150|1149.6|1149.6|1149.4|500
1637833500000|2021-11-25 09:45:00|1149.8|1149.6|1150|1149.6|1150|1149.8|1149.8|1149.4|1411
1637833510000|2021-11-25 09:45:10|1149.8|1149.4|1149.6|1149.2|1149.8|1149.4|1149.4|1149|723
1637833520000|2021-11-25 09:45:20|1149.4|1149.4|1149.6|1149.2|1149.6|1149.4|1149.4|1149.2|0
1637833530000|2021-11-25 09:45:30|1149.8|1149.4|1150|1149.4|1150|1149.4|1149.8|1149.2|0
1637833540000|2021-11-25 09:45:40|1149.8|1149.6|1150|1149.8|1150.2|1149.8|1149.8|1149.6|1872
1637833550000|2021-11-25 09:45:50|1150.2|1150|1150.2|1150|1150.4|1150|1150.2|1150|600
1637833560000|2021-11-25 09:46:00|1150.4||1150.6||1150.6||1150.4||462
1637833570000|2021-11-25 09:46:10|1150.8|1150.2|1150.8|1150.4|1150.8|1150.4|1150.8|1150.2|0
1637833580000|2021-11-25 09:46:20|1150.6||1150.8||1150.8||1150.6||0
1637833590000|2021-11-25 09:46:30|1151|1150.6|1150.8|1150.4|1151|1150.6|1150.6|1150.4|899
1637833600000|2021-11-25 09:46:40|1150.6|1150.2|1151.4|1151|1151.4|1151|1150.4|1150.2|6986
1637833610000|2021-11-25 09:46:50||1151.2||1151||1151.2||1151|0
1637833620000|2021-11-25 09:47:00|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151|20
1637833630000|2021-11-25 09:47:10|1151.8|1151.4|1152|1151.8|1152.2|1151.8|1151.8|1151.2|4472
1637833640000|2021-11-25 09:47:20||1151.6||1151.6||1151.6||1151.6|0
1637833650000|2021-11-25 09:47:30|1152.2|1151.8|1152.2|1151.8|1152.4|1152|1152|1151.8|501
1637833660000|2021-11-25 09:47:40|1152|1151.6|1151.6|1151.4|1152|1151.6|1151.6|1151.4|4467
1637833670000|2021-11-25 09:47:50|1151.8||1151.8||1151.8||1151.8||308
1637833680000|2021-11-25 09:48:00|1152|1151.6|1152|1151.6|1152|1151.8|1151.8|1151.4|308
1637833690000|2021-11-25 09:48:10||1151.8||1151.8||1151.8||1151.6|108
1637833700000|2021-11-25 09:48:20|1151.8|1151.6|1152|1151.6|1152|1151.8|1151.8|1151.4|4593
1637833710000|2021-11-25 09:48:30||1151.8||1151.8||1151.8||1151.8|3750
1637833720000|2021-11-25 09:48:40|1152.2|1152|1152.4|1152|1152.4|1152|1152.2|1152|31150
1637833730000|2021-11-25 09:48:50|||||||||80
1637833740000|2021-11-25 09:49:00|1152.2|1151.8|1151.8|1151.2|1152.4|1152|1151.4|1151|3040
1637833750000|2021-11-25 09:49:10|1152|1151.4|1152.2|1151.6|1152.2|1151.6|1152|1151.4|315
1637833760000|2021-11-25 09:49:20|1152.4|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|500
1637833770000|2021-11-25 09:49:30|1152|1151.8|1152.2|1151.8|1152.4|1151.8|1152|1151.6|10000
1637833780000|2021-11-25 09:49:40||1152||1151.6||1152||1151.6|0
1637833790000|2021-11-25 09:49:50|1152|1151.8|1152.2|1151.8|1152.2|1152|1152|1151.8|0
1637833800000|2021-11-25 09:50:00|1152.4|1152|1152.6|1152.4|1152.8|1152.4|1152.2|1151.8|9871
1637833810000|2021-11-25 09:50:10|1152.8|1152.6|1153.2|1152.8|1153.6|1153.2|1152.6|1152.4|6286
1637833820000|2021-11-25 09:50:20|1153|1152.6|1153.2|1152.8|1153.2|1153|1153|1152.4|10507
1637833830000|2021-11-25 09:50:30|1153|1152.6|1153.4|1153|1153.4|1153|1153|1152.6|1090
1637833840000|2021-11-25 09:50:40|1153.6|1153.2|1153.6|1153.4|1153.8|1153.4|1153.4|1153.2|4062
1637833850000|2021-11-25 09:50:50|1153.8||1153.8||1154||1153.6||1090
1637833860000|2021-11-25 09:51:00|1153.6|1153.2|1153.6|1153.2|1154|1153.6|1153.4|1153.2|2811
1637833870000|2021-11-25 09:51:10|1153.4|1153.4|1153.6|1153.2|1153.6|1153.4|1153.4|1153.2|1250
1637833880000|2021-11-25 09:51:20|1153.4|1153|1153.4|1153|1153.6|1153|1153|1152.8|2562
1637833890000|2021-11-25 09:51:30|1153.6||1153.4||1153.6||1153.4||0
1637833900000|2021-11-25 09:51:40|1153.2|1152.8|1153|1152.8|1153.2|1152.8|1153|1152.8|0
1637833910000|2021-11-25 09:51:50|1153.2|1153|1153.6|1153.2|1153.6|1153.4|1153|1152.8|12574
1637833920000|2021-11-25 09:52:00|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.4|12562
1637833930000|2021-11-25 09:52:10|1153.8|1153.8|1154|1153.6|1154|1153.8|1153.8|1153.4|4000
1637833940000|2021-11-25 09:52:20|1154.2|1153.8|1154.4|1154|1154.4|1154|1154.2|1153.8|2038
1637833950000|2021-11-25 09:52:30|1154.2||1154.4||1154.4||1154.2||0
1637833960000|2021-11-25 09:52:40|1154.2|1153.8|1154.2|1153.8|1154.2|1154|1154|1153.8|1376
1637833980000|2021-11-25 09:53:00||1153.6||1153.8||1153.8||1153.6|0
1637834000000|2021-11-25 09:53:20|1154|1153.6|1154.2|1153.6|1154.2|1153.6|1153.8|1153.4|474
1637834010000|2021-11-25 09:53:30|1154.4|1153.8|1154.2|1153.8|1154.4|1154|1154.2|1153.8|0
1637834020000|2021-11-25 09:53:40|1154|1153.6|1154.4|1154|1154.4|1154.2|1154|1153.6|500
1637834030000|2021-11-25 09:53:50||1154.2||1154.2||1154.2||1154|0
1637834040000|2021-11-25 09:54:00|1154|1153.8|1154.4|1154|1154.4|1154.2|1154|1153.8|17686
1637834050000|2021-11-25 09:54:10|1154|1153.8|1154.2|1153.8|1154.4|1154|1154|1153.6|23062
1637834060000|2021-11-25 09:54:20|1154.4|1154|1154.2|1153.8|1154.4|1154.2|1154.2|1153.8|1557
1637834070000|2021-11-25 09:54:30||1153.6||1153.8||1153.8||1153.6|0
1637834080000|2021-11-25 09:54:40||1153.6||1153.6||1153.6||1153.6|0
1637834090000|2021-11-25 09:54:50|1154|1153.4|1153.8|1153.4|1154|1153.6|1153.8|1153.2|0
1637834100000|2021-11-25 09:55:00|1154|1153.2|1153.8|1153.6|1154|1153.6|1153.8|1153.2|0
1637834110000|2021-11-25 09:55:10|1153.6|1153.4|1153.6|1153.2|1153.8|1153.4|1153.4|1153|6392
1637834120000|2021-11-25 09:55:20|1153.4|1153.4|1153.6|1153.2|1153.6|1153.4|1153.4|1153.2|44
1637834140000|2021-11-25 09:55:40|1153.4|1153|1153.4|1153|1153.4|1153.2|1153.2|1153|619
1637834150000|2021-11-25 09:55:50|1153.2|1153.2|1153.4|1153|1153.6|1153.2|1153.2|1152.8|5497
1637834160000|2021-11-25 09:56:00|1153.2|1152.8|1153.6|1153.2|1153.6|1153.2|1153.2|1152.8|1735
1637834170000|2021-11-25 09:56:10|1153.4|1153.4|1153.6|1153.2|1153.6|1153.4|1153.4|1153.2|11
1637834180000|2021-11-25 09:56:20||1153.4||1153.2||1153.4||1153.2|0
1637834200000|2021-11-25 09:56:40|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.6|1153.4|332
1637834210000|2021-11-25 09:56:50|1153.8|1153.4|1153.8|1153.4|1154|1153.4|1153.6|1153.4|925
1637834220000|2021-11-25 09:57:00|1153.4|1153.2|1153.4|1153|1153.6|1153.4|1153.2|1153|925
1637834230000|2021-11-25 09:57:10|1153.2|1152.8|1153.2|1152.8|1153.2|1153|1153|1152.6|829
1637834240000|2021-11-25 09:57:20|1153|1152.6|1153|1152.6|1153.2|1152.6|1153|1152.4|0
1637834250000|2021-11-25 09:57:30|1153.2||1153||1153.2||1152.8||0
1637834260000|2021-11-25 09:57:40|1152.8|1152.4|1152.4|1151.8|1153|1152.4|1152.2|1151.8|649
1637834270000|2021-11-25 09:57:50|1152.2|1152|1151.8|1151.4|1152.2|1152|1151.6|1151.2|1087
1637834280000|2021-11-25 09:58:00|1152|1151.2|1151.8|1151.4|1152|1151.4|1151.6|1151.2|0
1637834290000|2021-11-25 09:58:10|1152||1152||1152||1152||0
1637834310000|2021-11-25 09:58:30|1152.2|1151.6|1152.2|1151.8|1152.4|1152|1152|1151.6|3241
1637834320000|2021-11-25 09:58:40|1152.4|1152|1152.4|1152|1152.6|1152.2|1152.2|1152|964
1637834330000|2021-11-25 09:58:50|1152.6|1152.2|1152.8|1152.2|1152.8|1152.2|1152.6|1152|100
1637834350000|2021-11-25 09:59:10|1153|1152.4|1152.6|1152.2|1153|1152.6|1152.6|1152.2|1640
1637834360000|2021-11-25 09:59:20|1152.4|1152.4|1152.4|1152|1152.6|1152.4|1152.4|1151.8|926
1637834370000|2021-11-25 09:59:30|1152.6|1152.2|1152.6|1152.2|1152.6|1152.4|1152.6|1152.2|0
1637834380000|2021-11-25 09:59:40||1152||1152.2||1152.2||1152|0
1637834390000|2021-11-25 09:59:50||1152||1152.2||1152.2||1152|0
1637834400000|2021-11-25 10:00:00|1152.8|1152.4|1152.8|1152.6|1153.2|1152.8|1152.8|1152.2|1843
1637834410000|2021-11-25 10:00:10|1152.6|1152.4|1153|1152.6|1153|1152.6|1152.6|1152.2|322
1637834420000|2021-11-25 10:00:20|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|0
1637834430000|2021-11-25 10:00:30||1152.4||1152.2||1152.4||1152.2|0
1637834440000|2021-11-25 10:00:40|1152.4|1152|1152.2|1151.8|1152.6|1152|1152.2|1151.8|438
1637834450000|2021-11-25 10:00:50|1152|1151.6|1152|1151.6|1152|1151.8|1151.8|1151.4|0
1637834460000|2021-11-25 10:01:00|1151.8||1152||1152||1151.8||0
1637834470000|2021-11-25 10:01:10|1151.8|1151.4|1151|1150.6|1152.2|1151.8|1150.6|1150.2|27869
1637834480000|2021-11-25 10:01:20|1150.8||1150.8||1150.8||1150.8||0
1637834490000|2021-11-25 10:01:30|1150.6|1150.4|1149.8|1149.4|1150.6|1150.4|1149.6|1149.2|5922
1637834500000|2021-11-25 10:01:40|1150|1149.6|1150.8|1150.4|1151|1150.8|1149.8|1149.6|27844
1637834510000|2021-11-25 10:01:50|1151|1150.6|1150.8|1150.6|1151|1150.6|1150.8|1150.6|913
1637834520000|2021-11-25 10:02:00|1151|1150.8|1151|1150.8|1151|1150.8|1150.8|1150.8|1500
1637834530000|2021-11-25 10:02:10|1151.2|1151|1152|1151.6|1152|1151.8|1151|1150.8|11543
1637834540000|2021-11-25 10:02:20|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151|1
1637834550000|2021-11-25 10:02:30|1151.4|1151|1151.2|1151|1151.4|1151.2|1151.2|1150.8|2
1637834560000|2021-11-25 10:02:40|1151.4|1150.8|1151.6|1151.2|1151.6|1151.2|1151.4|1150.8|223
1637834570000|2021-11-25 10:02:50|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|715
1637834580000|2021-11-25 10:03:00|1151.6|1151.2|1151.2|1150.8|1151.6|1151.2|1151|1150.6|343
1637834590000|2021-11-25 10:03:10|1151|1150.6|1151.2|1150.6|1151.4|1150.6|1151|1150.6|500
1637834600000|2021-11-25 10:03:20||1150.8||1150.6||1150.8||1150.6|0
1637834610000|2021-11-25 10:03:30|1151|1150.8|1151.2|1150.8|1151.4|1151|1150.8|1150.4|1154
1637834620000|2021-11-25 10:03:40|1151|1150.6|1150.8|1150.4|1151.2|1150.6|1150.6|1150.2|0
1637834630000|2021-11-25 10:03:50|1150.6|1150.6|1150.6|1150.2|1150.6|1150.6|1150.6|1150.2|100
1637834640000|2021-11-25 10:04:00|1150.8|1150.4|1150.8|1150.4|1151|1150.6|1150.6|1150.2|129
1637834650000|2021-11-25 10:04:10||1150.6||1150.4||1150.6||1150.4|421
1637834660000|2021-11-25 10:04:20|1150.6|1150.2|1150.8|1150.2|1150.8|1150.4|1150.4|1150|3896
1637834670000|2021-11-25 10:04:30|1151|1150.4|1151|1150.6|1151.2|1150.8|1151|1150.4|1297
1637834680000|2021-11-25 10:04:40|1151.2|1150.8|1151|1150.6|1151.2|1150.8|1150.8|1150.4|410
1637834690000|2021-11-25 10:04:50|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1150.8|1150.4|1000
1637834700000|2021-11-25 10:05:00|||||||||19
1637834720000|2021-11-25 10:05:20|1151||1151.2||1151.2||1151||0
1637834730000|2021-11-25 10:05:30|1151|1150.6|1150.8|1150.6|1151|1150.6|1150.8|1150.4|231
1637834740000|2021-11-25 10:05:40|1151|1150.8|1151|1150.4|1151|1150.8|1150.6|1150.4|1891
1637834750000|2021-11-25 10:05:50||1150.6||1150.6||1150.6||1150.6|0
1637834760000|2021-11-25 10:06:00|1150.8|1150.4|1150.8|1150.4|1151|1150.4|1150.8|1150.4|331
1637834770000|2021-11-25 10:06:10|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.4|1150|2000
1637834780000|2021-11-25 10:06:20|1150.8|1150.4|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|0
1637834790000|2021-11-25 10:06:30|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|476
1637834800000|2021-11-25 10:06:40|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|925
1637834810000|2021-11-25 10:06:50|1150.6||1150.8||1150.8||1150.6||407
1637834820000|2021-11-25 10:07:00|1151|1150.6|1151.4|1151|1151.4|1151.2|1150.8|1150.6|3381
1637834840000|2021-11-25 10:07:20|1151.6|1151.2|1151.4|1151.2|1151.6|1151.2|1151.4|1151.2|2228
1637834850000|2021-11-25 10:07:30|1151.6|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|1120
1637834860000|2021-11-25 10:07:40|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|0
1637834870000|2021-11-25 10:07:50|1151.8|1151.4|1152.2|1151.8|1152.2|1151.8|1151.8|1151.4|2498
1637834880000|2021-11-25 10:08:00|1152|1151.6|1152.2|1151.6|1152.2|1151.6|1152|1151.6|0
1637834890000|2021-11-25 10:08:10|1152||1151.8||1152||1151.8||0
1637834900000|2021-11-25 10:08:20|1152|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.8|575
1637834910000|2021-11-25 10:08:30|1152|1152|1152|1151.8|1152.2|1152|1152|1151.8|4834
1637834930000|2021-11-25 10:08:50|1151.8|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.4|1782
1637834940000|2021-11-25 10:09:00|1151.8||1151.8||1152||1151.8||0
1637834960000|2021-11-25 10:09:20|1151.6|1151.4|1151.6|1151.2|1151.6|1151.4|1151.6|1151.2|1
1637834970000|2021-11-25 10:09:30|1151.4|1151|1150.8|1150.4|1151.4|1151|1150.2|1150|8182
1637834980000|2021-11-25 10:09:40|1150.6|1150.2|1151.2|1150.6|1151.2|1150.6|1150.4|1150.2|1930
1637834990000|2021-11-25 10:09:50|1151|1150.4|1150.8|1150.4|1151|1150.4|1150.8|1150.4|0
1637835000000|2021-11-25 10:10:00|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.4|1150|1069
1637835010000|2021-11-25 10:10:10|1150.4|1150|1150.4|1150|1150.6|1150.2|1150.4|1150|1070
1637835020000|2021-11-25 10:10:20|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|0
1637835040000|2021-11-25 10:10:40|1150.4|1150|1150.4|1150|1150.4|1150|1150.4|1150|226
1637835050000|2021-11-25 10:10:50||1150.2||1150||1150.2||1150|0
1637835060000|2021-11-25 10:11:00|1150.6|1150.2|1150.6|1150.2|1150.6|1150.4|1150.4|1150|4183
1637835070000|2021-11-25 10:11:10|1150.4|1150|1150.4|1149.8|1150.6|1150.2|1150|1149.6|3618
1637835080000|2021-11-25 10:11:20|1150.2||1150.2||1150.4||1150.2||0
1637835090000|2021-11-25 10:11:30|1150.4||1150.2||1150.4||1150.2||0
1637835100000|2021-11-25 10:11:40|1150|1149.6|1149.6|1149.4|1150|1149.6|1149.6|1149.4|4028
1637835110000|2021-11-25 10:11:50|1149.4|1149.2|1149.4|1149|1149.6|1149.2|1149.4|1149|0
1637835120000|2021-11-25 10:12:00|1149.2|1148.8|1149.2|1148.8|1149.2|1149|1149|1148.8|214
1637835130000|2021-11-25 10:12:10|1149.4|1149|1149.4|1149|1149.4|1149|1149.4|1148.8|1885
1637835150000|2021-11-25 10:12:30|1149.6|1149.2|1149.6|1149|1149.6|1149.4|1149.4|1149|624
1637835160000|2021-11-25 10:12:40|1149.4|1149.2|1149.2|1148.8|1149.6|1149.2|1149|1148.8|0
1637835170000|2021-11-25 10:12:50|1149.4|1149|1149.4|1149|1149.4|1149|1149.2|1148.8|565
1637835180000|2021-11-25 10:13:00||1148.8||1149||1149.2||1148.8|0
1637835190000|2021-11-25 10:13:10|1149.2|1148.8|1149.4|1149|1149.4|1149|1149.2|1148.8|0
1637835200000|2021-11-25 10:13:20|1149.2|1149.2|1149.6|1149.2|1149.6|1149.4|1149.2|1149.2|930
1637835210000|2021-11-25 10:13:30|1149.4|1149.4|1149.6|1149.4|1149.6|1149.4|1149.4|1149.4|500
1637835220000|2021-11-25 10:13:40|||||||||2516
1637835240000|2021-11-25 10:14:00|1149.8|1149.6|1149.8|1149.6|1150|1149.6|1149.8|1149.6|2960
1637835250000|2021-11-25 10:14:10|1149.6|1149.4|1150|1149.4|1150|1149.4|1149.6|1149.4|450
1637835260000|2021-11-25 10:14:20|1149.8|1149.2|1150|1149.6|1150|1149.6|1149.4|1149.2|3480
1637835270000|2021-11-25 10:14:30|1149.8|1149.4|1150|1149.6|1150|1149.6|1149.6|1149.4|0
1637835280000|2021-11-25 10:14:40||1149.8||1149.6||1149.8||1149.4|0
1637835290000|2021-11-25 10:14:50||1149.8||1149.6||1149.8||1149.6|300
1637835300000|2021-11-25 10:15:00|1150.2|1149.8|1150.2|1149.8|1150.4|1150|1150|1149.6|878
1637835310000|2021-11-25 10:15:10|1150.4|1150|1150.4|1150|1150.6|1150.2|1150.2|1150|0
1637835320000|2021-11-25 10:15:20|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|0
1637835330000|2021-11-25 10:15:30|1150.4|1150|1150.4|1150|1150.4|1150|1150.4|1150|0
1637835340000|2021-11-25 10:15:40||1150.2||1150.2||1150.2||1150|500
1637835350000|2021-11-25 10:15:50|1150.6|1150.4|1150.4|1150.2|1150.6|1150.4|1150.4|1150.2|705
1637835370000|2021-11-25 10:16:10|1150.2|1150|1150.6|1150.2|1150.6|1150.2|1150.2|1149.8|709
1637835380000|2021-11-25 10:16:20|1150.8|1150.4|1150.4|1150.2|1151|1150.6|1150.4|1150.2|2361
1637835390000|2021-11-25 10:16:30|1150.6|1150.4|1150.6|1150.2|1150.6|1150.4|1150.6|1150.2|8586
1637835410000|2021-11-25 10:16:50|1150.8|1150.4|1150.4|1150.2|1150.8|1150.6|1150.4|1150.2|494
1637835420000|2021-11-25 10:17:00|||||||||19
1637835430000|2021-11-25 10:17:10|1150.6|1150|1150.4|1150.2|1150.6|1150.4|1150.4|1150|849
1637835440000|2021-11-25 10:17:20|1150.6|1150.4|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|1880
1637835450000|2021-11-25 10:17:30|1150.4|1150.4|1150.6|1150.2|1150.6|1150.4|1150.2|1149.8|423
1637835460000|2021-11-25 10:17:40|1150.8|1150.4|1151.2|1150.8|1151.2|1151|1150.8|1150.4|777
1637835470000|2021-11-25 10:17:50||1151||1151||1151||1151|0
1637835490000|2021-11-25 10:18:10|||||||||1287
1637835500000|2021-11-25 10:18:20|1151.4|1151.2|1151.6|1151|1151.6|1151.4|1151.4|1151|1936
1637835510000|2021-11-25 10:18:30|1151.4||1151.2||1151.4||1151.2||200
1637835520000|2021-11-25 10:18:40|1151.4|1151.2|1151.4|1151.2|1151.6|1151.2|1151.2|1151.2|5425
1637835530000|2021-11-25 10:18:50|1151.6|1151.4|1151.6|1151.2|1151.6|1151.4|1151.6|1151.2|1050
1637835540000|2021-11-25 10:19:00|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|1315
1637835550000|2021-11-25 10:19:10|1151.4|1151|1151.4|1150.8|1151.4|1151|1151|1150.6|3924
1637835560000|2021-11-25 10:19:20|1151.2|1151|1151.6|1151|1151.6|1151|1151.2|1151|500
1637835570000|2021-11-25 10:19:30|1151.8|1151.2|1152|1151.6|1152|1151.8|1151.8|1151.2|8507
1637835580000|2021-11-25 10:19:40|1152.2|1151.8|1152.2|1151.8|1152.4|1152|1151.8|1151.6|14628
1637835590000|2021-11-25 10:19:50|1152||1152.2||1152.2||1152||0
1637835600000|2021-11-25 10:20:00|1152||1152.4||1152.4||1152||0
1637835610000|2021-11-25 10:20:10|1152.6|1152|1152.8|1152.6|1153|1152.6|1152.4|1152|8373
1637835620000|2021-11-25 10:20:20|1152.6|1152.4|1152.8|1152.4|1153|1152.8|1152.6|1152.4|1430
1637835630000|2021-11-25 10:20:30|1152.6|1152.2|1152.2|1151.8|1152.6|1152.2|1151.8|1151.6|3166
1637835640000|2021-11-25 10:20:40|1152|1152|1152.2|1152|1152.2|1152|1152|1151.8|2314
1637835650000|2021-11-25 10:20:50|1152.4|1152.2|1152.2|1152|1152.6|1152.2|1152.2|1152|1292
1637835660000|2021-11-25 10:21:00|1152|1151.8|1152.2|1151.6|1152.2|1151.8|1152|1151.6|950
1637835670000|2021-11-25 10:21:10|1152|1151.8|1152.2|1151.8|1152.2|1151.8|1151.8|1151.6|965
1637835680000|2021-11-25 10:21:20|1152|1151.6|1152|1151.8|1152.2|1151.8|1151.8|1151.6|2859
1637835690000|2021-11-25 10:21:30|1152.2|1152|1152.4|1151.8|1152.4|1152|1152.2|1151.8|1437
1637835720000|2021-11-25 10:22:00|1152.2|1152|1152|1151.6|1152.2|1152|1152|1151.6|0
1637835730000|2021-11-25 10:22:10|1151.8||1151.8||1152||1151.8||100
1637835740000|2021-11-25 10:22:20|1152||1152||1152||1151.8||0
1637835750000|2021-11-25 10:22:30|1151.8||1152||1152||1151.8||0
1637835760000|2021-11-25 10:22:40|1151.8|1151.4|1152|1151.8|1152|1151.8|1151.2|1150.8|17389
1637835770000|2021-11-25 10:22:50|1151.8|1151.6|1152|1151.6|1152|1151.8|1151.8|1151.6|500
1637835780000|2021-11-25 10:23:00|1151.8|1151.8|1152|1151.6|1152|1151.8|1151.8|1151.6|32
1637835790000|2021-11-25 10:23:10|1151.8|1151.4|1152|1151.8|1152|1151.8|1151.8|1151.4|0
1637835800000|2021-11-25 10:23:20|1152.2|1152|1152.4|1152|1152.4|1152.2|1152.2|1152|7368
1637835810000|2021-11-25 10:23:30|1152.6|1152.2|1152.2|1152|1152.6|1152.2|1152.2|1152|4840
1637835820000|2021-11-25 10:23:40|1152.4|1152.2|1152.6|1152.2|1152.6|1152.4|1152.4|1152.2|269
1637835830000|2021-11-25 10:23:50|1152.4|1152|1152.4|1152|1152.6|1152.2|1152.4|1152|0
1637835840000|2021-11-25 10:24:00|1152.6|1152.4|1152.6|1152.2|1152.6|1152.4|1152.4|1152|1400
1637835850000|2021-11-25 10:24:10||1152.4||1152.4||1152.4||1152.4|0
1637835860000|2021-11-25 10:24:20|1152.4|1152.2|1152.4|1152.2|1152.4|1152.2|1152.4|1152.2|632
1637835870000|2021-11-25 10:24:30|1152.6|1152.4|1152.8|1152.4|1152.8|1152.6|1152.6|1152.2|2140
1637835880000|2021-11-25 10:24:40|1152.6|1152.2|1152.4|1152|1152.6|1152.4|1152.2|1151.8|3730
1637835890000|2021-11-25 10:24:50||1152.2||1152||1152.2||1152|0
1637835900000|2021-11-25 10:25:00|1152.2|1151.8|1152.8|1152.4|1152.8|1152.6|1152.2|1151.8|2023
1637835910000|2021-11-25 10:25:10|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|1194
1637835920000|2021-11-25 10:25:20|1152.6||1152.8||1152.8||1152.6||0
1637835930000|2021-11-25 10:25:30|1152.6||1152.8||1152.8||1152.6||0
1637835940000|2021-11-25 10:25:40|1152.6||1152.8||1152.8||1152.6||0
1637835950000|2021-11-25 10:25:50|1152.6|1152.2|1152|1151.6|1152.6|1152.2|1152|1151.6|2219
1637835960000|2021-11-25 10:26:00|1152.2|1151.8|1152.2|1151.8|1152.2|1152|1152|1151.8|2850
1637835970000|2021-11-25 10:26:10|1152|1151.6|1152|1151.6|1152.2|1151.8|1151.8|1151.6|0
1637835980000|2021-11-25 10:26:20||1151.8||1151.8||1151.8||1151.6|0
1637835990000|2021-11-25 10:26:30|1152.2||1152.2||1152.2||1152||0
1637836000000|2021-11-25 10:26:40|1152|1152|1152.4|1152|1152.4|1152|1152|1152|220
1637836010000|2021-11-25 10:26:50|1152.2||1152.4||1152.4||1152.2||0
1637836020000|2021-11-25 10:27:00|1152.2|1151.8|1152|1151.6|1152.2|1151.8|1151.8|1151.4|2608
1637836030000|2021-11-25 10:27:10|1151.8|1151.4|1152.2|1151.8|1152.2|1151.8|1151.8|1151.4|827
1637836050000|2021-11-25 10:27:30||1152||1151.8||1152||1151.8|527
1637836060000|2021-11-25 10:27:40|1152||1152.2||1152.2||1152||0
1637836070000|2021-11-25 10:27:50|1152.4|1152|1152.2|1151.6|1152.4|1152|1151.8|1151.6|4216
1637836080000|2021-11-25 10:28:00|1152||1152||1152||1151.8||0
1637836090000|2021-11-25 10:28:10|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|758
1637836100000|2021-11-25 10:28:20|1152.4|1152|1152.2|1151.8|1152.4|1152|1152.2|1151.8|300
1637836110000|2021-11-25 10:28:30|1152.4|1152|1152.4|1152|1152.4|1152|1152.2|1151.8|0
1637836120000|2021-11-25 10:28:40|1152.2||1152.4||1152.4||1152.2||0
1637836130000|2021-11-25 10:28:50|1152.2|1152.2|1153|1152.6|1153|1152.8|1152.2|1152|1728
1637836140000|2021-11-25 10:29:00|1152.8|1152.8|1153.2|1152.8|1153.4|1153|1152.8|1152.6|3097
1637836160000|2021-11-25 10:29:20|1153.4|1153|1153.4|1152.8|1153.4|1153.2|1153.2|1152.8|1681
1637836180000|2021-11-25 10:29:40|1153.6|1153|1153.4|1153.2|1153.8|1153.4|1153.4|1153|2436
1637836190000|2021-11-25 10:29:50|1153.6|1153|1153.2|1153|1153.6|1153|1153.2|1152.8|5042
1637836200000|2021-11-25 10:30:00|1153.4|1152.8|1153.2|1152.8|1153.4|1152.8|1153.2|1152.8|328
1637836210000|2021-11-25 10:30:10|1153|1152.6|1153|1152.6|1153.2|1152.6|1152.8|1152.4|2884
1637836220000|2021-11-25 10:30:20|1152.8||1153||1153||1152.8||0
1637836230000|2021-11-25 10:30:30|1152.8||1153||1153||1152.8||500
1637836240000|2021-11-25 10:30:40|1153.2|1152.8|1153.6|1153|1153.6|1153|1153.2|1152.8|3000
1637836250000|2021-11-25 10:30:50|1153.8|1153.2|1153.4|1153|1153.8|1153.4|1153.4|1153|938
1637836260000|2021-11-25 10:31:00|1153.2||1153.4||1153.4||1153.2||100
1637836270000|2021-11-25 10:31:10|1153.2||1153.2||1153.4||1153.2||0
1637836280000|2021-11-25 10:31:20|1153|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.6|3060
1637836290000|2021-11-25 10:31:30|1153.4|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.8|0
1637836300000|2021-11-25 10:31:40|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1152.8|0
1637836310000|2021-11-25 10:31:50||1152.8||1152.8||1153||1152.8|0
1637836320000|2021-11-25 10:32:00|1153.2|1153|1153.2|1153|1153.2|1153|1153.2|1152.8|0
1637836330000|2021-11-25 10:32:10|1153|1152.8|1153.2|1153|1153.2|1153|1153|1152.8|299
1637836340000|2021-11-25 10:32:20|1153|1152.8|1153|1152.6|1153.2|1152.8|1152.8|1152.6|429
1637836350000|2021-11-25 10:32:30|1153.2|1152.4|1153|1152.6|1153.2|1152.6|1152.6|1152.4|15000
1637836360000|2021-11-25 10:32:40|1153.2|1152.8|1153.2|1153|1153.4|1153|1153|1152.8|2147
1637836370000|2021-11-25 10:32:50|1153|1152.8|1152.8|1152.4|1153|1153|1152.6|1152.4|862
1637836380000|2021-11-25 10:33:00|1152.6|1152.2|1152.6|1152.2|1152.8|1152.2|1152.4|1152|11
1637836390000|2021-11-25 10:33:10|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|0
1637836410000|2021-11-25 10:33:30|1153|1152.6|1153|1152.8|1153.4|1153.2|1153|1152.6|14384
1637836420000|2021-11-25 10:33:40|||||||||81
1637836430000|2021-11-25 10:33:50|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1152.8|616
1637836440000|2021-11-25 10:34:00|1153.6|1152.8|1153.6|1153.2|1153.6|1153.4|1153.6|1152.8|3849
1637836450000|2021-11-25 10:34:10|1153.8|1153.4|1154|1153.6|1154.2|1154|1153.8|1153.4|4580
1637836460000|2021-11-25 10:34:20|1153.8|1153.4|1154|1153.4|1154|1153.6|1153.8|1153.4|1000
1637836480000|2021-11-25 10:34:40|1154.2|1153.6|1154.2|1153.6|1154.2|1153.8|1154.2|1153.6|1224
1637836490000|2021-11-25 10:34:50|1154|1153.8|1154|1153.6|1154.2|1153.8|1153.8|1153.6|1300
1637836500000|2021-11-25 10:35:00|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|686
1637836510000|2021-11-25 10:35:10||1154||1154||1154||1153.8|186
1637836520000|2021-11-25 10:35:20|1154.4|1154.2|1154.4|1154|1154.6|1154.2|1154.4|1154|2894
1637836530000|2021-11-25 10:35:30|1154.6|1154.2|1154.4|1154.2|1154.6|1154.2|1154.4|1154|327
1637836540000|2021-11-25 10:35:40|1154.6||1154.6||1154.6||1154.4||179
1637836550000|2021-11-25 10:35:50|1154.4||1154.6||1154.6||1154.4||0
1637836560000|2021-11-25 10:36:00|1154.4||1154.6||1154.6||1154.4||0
1637836570000|2021-11-25 10:36:10|1154.4|1154|1154.4|1154.2|1154.4|1154.2|1154.4|1154|0
1637836590000|2021-11-25 10:36:30|1154.6|1154.4|1154.2|1154|1154.6|1154.4|1154.2|1154|17448
1637836600000|2021-11-25 10:36:40|1154.4||1154.4||1154.4||1154.4||0
1637836610000|2021-11-25 10:36:50|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1153.8|1153.6|1131
1637836620000|2021-11-25 10:37:00||1153.8||1153.8||1153.8||1153.6|0
1637836630000|2021-11-25 10:37:10|1154.2|1154|1154.4|1154|1154.4|1154|1154.2|1154|550
1637836640000|2021-11-25 10:37:20|1154.2|1153.8|1154.4|1153.8|1154.4|1153.8|1154.2|1153.8|0
1637836650000|2021-11-25 10:37:30|1154.2|1154|1154.4|1153.8|1154.4|1154|1154.2|1153.8|0
1637836660000|2021-11-25 10:37:40|1154.2|1153.6|1154|1153.6|1154.2|1153.8|1153.8|1153.6|1125
1637836670000|2021-11-25 10:37:50||1153.8||1153.6||1153.8||1153.6|0
1637836680000|2021-11-25 10:38:00|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.4|0
1637836700000|2021-11-25 10:38:20|1153.8|1153.4|1153.6|1153.2|1154|1153.6|1153.2|1152.8|783
1637836710000|2021-11-25 10:38:30||1153.4||1153.2||1153.4||1153|0
1637836720000|2021-11-25 10:38:40|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1152.8|2
1637836730000|2021-11-25 10:38:50|1153.2|1152.8|1153.2|1152.8|1153.2|1153|1153.2|1152.8|2200
1637836740000|2021-11-25 10:39:00|1153|1152.6|1153|1152.6|1153|1152.8|1152.8|1152.6|3581
1637836750000|2021-11-25 10:39:10|1152.8|1152.8|1152.8|1152.6|1153|1152.8|1152.8|1152.4|0
1637836760000|2021-11-25 10:39:20|1153||1153||1153||1153||0
1637836770000|2021-11-25 10:39:30|1152.8|1152.4|1152.8|1152.4|1152.8|1152.6|1152.8|1152.4|0
1637836780000|2021-11-25 10:39:40|1152.6|1152.6|1152.8|1152.4|1152.8|1152.6|1152.6|1152.4|1758
1637836790000|2021-11-25 10:39:50|1152.6|1152.6|1152.8|1152.4|1152.8|1152.6|1152.6|1152.2|1306
1637836810000|2021-11-25 10:40:10|1153|1152.6|1153|1152.6|1153.2|1152.6|1153|1152.6|2794
1637836820000|2021-11-25 10:40:20|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.4|123
1637836850000|2021-11-25 10:40:50||1152.6||1152.4||1152.6||1152.4|0
1637836860000|2021-11-25 10:41:00|1152.6|1152.6|1152.6|1152.2|1152.6|1152.6|1152.4|1152.2|4680
1637836880000|2021-11-25 10:41:20|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.4|1152.2|700
1637836890000|2021-11-25 10:41:30|1152.8|1152.4|1152.8|1152.4|1152.8|1152.6|1152.8|1152.2|0
1637836900000|2021-11-25 10:41:40|1152.6|1152.6|1152.8|1152.4|1152.8|1152.6|1152.6|1152.4|0
1637836910000|2021-11-25 10:41:50|1152.6|1152.2|1152.6|1152.2|1152.6|1152.4|1152.4|1152.2|1852
1637836920000|2021-11-25 10:42:00|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|0
1637836930000|2021-11-25 10:42:10|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|0
1637836940000|2021-11-25 10:42:20||1152.6||1152.6||1152.6||1152.4|0
1637836950000|2021-11-25 10:42:30|1153|1152.8|1152.8|1152.6|1153|1152.8|1152.8|1152.6|2528
1637836960000|2021-11-25 10:42:40|1152.6|1152.4|1152.6|1152.4|1152.6|1152.4|1152.4|1152.2|1081
1637836970000|2021-11-25 10:42:50|1152.8|1152.2|1153|1152.6|1153.2|1152.6|1152.8|1152.2|2500
1637836980000|2021-11-25 10:43:00|1153.2|1152.8|1153|1152.6|1153.4|1153|1153|1152.6|2960
1637836990000|2021-11-25 10:43:10||1152.8||1152.8||1152.8||1152.8|0
1637837000000|2021-11-25 10:43:20|1153.2||1153.2||1153.2||1153.2||0
1637837020000|2021-11-25 10:43:40|1153|1153|1153|1152.8|1153|1153|1153|1152.8|1
1637837030000|2021-11-25 10:43:50|1153.2||1153.2||1153.2||1153.2||0
1637837050000|2021-11-25 10:44:10|1153.4||1153.4||1153.4||1153.4||0
1637837060000|2021-11-25 10:44:20|1153.6|1153|1153.6|1153.4|1153.6|1153.4|1153.6|1153|1083
1637837070000|2021-11-25 10:44:30|1153.4|1153.2|1153.2|1152.8|1153.4|1153.2|1153.2|1152.8|300
1637837090000|2021-11-25 10:44:50|||||||||150
1637837100000|2021-11-25 10:45:00|1153|1152.6|1153|1152.6|1153|1152.8|1153|1152.6|0
1637837110000|2021-11-25 10:45:10|1152.8||1152.8||1152.8||1152.8||0
1637837120000|2021-11-25 10:45:20|1152.6|1152.4|1152.6|1152.4|1152.6|1152.4|1152.6|1152.2|1172
1637837130000|2021-11-25 10:45:30||1152.2||1152.2||1152.4||1152.2|0
1637837140000|2021-11-25 10:45:40|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.2|624
1637837150000|2021-11-25 10:45:50|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|0
1637837160000|2021-11-25 10:46:00|1153|1152.6|1153.2|1152.8|1153.4|1153|1153|1152.6|3067
1637837170000|2021-11-25 10:46:10|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.2|1152.8|1935
1637837180000|2021-11-25 10:46:20|1153.4||1153.4||1153.4||1153.4||0
1637837190000|2021-11-25 10:46:30|1153.6|1153.4|1153.8|1153.4|1154|1153.6|1153.6|1153.4|880
1637837200000|2021-11-25 10:46:40|1154|1153.6|1154.2|1153.6|1154.2|1153.6|1154|1153.6|0
1637837210000|2021-11-25 10:46:50|1154|1153.8|1154.2|1153.6|1154.2|1153.8|1154|1153.6|0
1637837220000|2021-11-25 10:47:00|1154.4|1153.8|1154.4|1154|1154.4|1154|1154.2|1153.8|0
1637837230000|2021-11-25 10:47:10|1154|1153.8|1154|1153.6|1154|1153.8|1154|1153.6|3666
1637837250000|2021-11-25 10:47:30|1153.8|1153.4|1154|1153.6|1154.2|1153.6|1153.8|1153.4|1936
1637837260000|2021-11-25 10:47:40|1154.2||1154.2||1154.2||1154||0
1637837270000|2021-11-25 10:47:50|1154|1153.8|1154.2|1153.8|1154.2|1154|1154|1153.8|0
1637837280000|2021-11-25 10:48:00|1154.4|1154|1154.4|1153.8|1154.4|1154|1154.4|1153.8|0
1637837290000|2021-11-25 10:48:10|1154.2|1153.6|1154|1153.6|1154.2|1153.6|1154|1153.6|3976
1637837300000|2021-11-25 10:48:20|1154.2|1153.8|1154.2|1153.8|1154.4|1153.8|1154.2|1153.8|500
1637837310000|2021-11-25 10:48:30|1154.4|1154|1154.6|1154.2|1154.6|1154.4|1154.2|1154|2239
1637837320000|2021-11-25 10:48:40|1154.8|1154.4|1154.8|1154.2|1154.8|1154.6|1154.6|1154.2|4700
1637837330000|2021-11-25 10:48:50|1155|1154.4|1155|1154.6|1155|1154.8|1154.6|1154.2|9956
1637837340000|2021-11-25 10:49:00|1155.2|1154.8|1155|1154.6|1155.4|1155|1154.8|1154.6|48862
1637837360000|2021-11-25 10:49:20|1155.2|1154.8|1155.6|1155.2|1155.8|1155.4|1155.2|1154.8|4759
1637837370000|2021-11-25 10:49:30|1155.4|1155|1155.8|1155.4|1155.8|1155.4|1155.4|1155|5061
1637837380000|2021-11-25 10:49:40|1156|1155.6|1155.4|1155|1156|1155.6|1155.4|1155|16587
1637837390000|2021-11-25 10:49:50|1155.2|1154.8|1155.2|1154.8|1155.2|1155|1155|1154.6|4951
1637837400000|2021-11-25 10:50:00|1155|1154.6|1155.2|1155|1155.2|1155|1154.6|1154.2|1325
1637837410000|2021-11-25 10:50:10||1154.8||1154.8||1154.8||1154.8|88
1637837420000|2021-11-25 10:50:20||1155||1155||1155||1155|0
1637837430000|2021-11-25 10:50:30|1155|1154.8|1155.2|1155|1155.2|1155|1155|1154.8|0
1637837440000|2021-11-25 10:50:40|1155.4|1155.2|1155.6|1155.2|1155.6|1155.2|1155.4|1155|2057
1637837450000|2021-11-25 10:50:50|1155.4|1155|1155.6|1155|1155.8|1155.4|1155|1154.8|4490
1637837460000|2021-11-25 10:51:00|1155.8|1155.2|1155.8|1155.4|1155.8|1155.4|1155.6|1155|390
1637837470000|2021-11-25 10:51:10||1155.2||1155.4||1155.4||1155.2|0
1637837480000|2021-11-25 10:51:20|1156|1155.6|1156|1155.8|1156|1155.8|1156|1155.6|1067
1637837490000|2021-11-25 10:51:30|1155.8|1155.6|1155.8|1155.2|1155.8|1155.6|1155.6|1155.2|907
1637837500000|2021-11-25 10:51:40|1155.6|1155|1155.6|1155.2|1155.6|1155.2|1155.2|1155|6073
1637837510000|2021-11-25 10:51:50|1155.4|1155|1155.4|1155|1155.4|1155|1155.4|1155|0
1637837520000|2021-11-25 10:52:00|1155.2|1154.8|1155.2|1154.8|1155.4|1154.8|1155.2|1154.8|0
1637837540000|2021-11-25 10:52:20|1155||1155.2||1155.2||1155||0
1637837560000|2021-11-25 10:52:40|1154.6|1155|1154.6|1154.4|1154.6|1155|1154.6|1154.4|4751
1637837570000|2021-11-25 10:52:50|1154.4|1154.2|1155|1154.6|1155|1154.6|1154.4|1154.2|13250
1637837580000|2021-11-25 10:53:00|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.6|1154.2|326
1637837590000|2021-11-25 10:53:10|1155|1154.6|1155|1154.6|1155|1154.8|1154.8|1154.4|6221
1637837600000|2021-11-25 10:53:20|1155.2|1154.8|1155.2|1154.8|1155.4|1155|1155|1154.6|0
1637837610000|2021-11-25 10:53:30|1155|1154.6|1155|1154.6|1155|1154.6|1155|1154.6|0
1637837620000|2021-11-25 10:53:40|1154.8|1154.8|1154.8|1154.6|1155|1154.8|1154.8|1154.6|0
1637837630000|2021-11-25 10:53:50|1155|1154.4|1155|1154.6|1155|1154.6|1155|1154.4|0
1637837640000|2021-11-25 10:54:00|1154.8|1154.4|1155|1154.4|1155|1154.6|1154.8|1154.4|594
1637837650000|2021-11-25 10:54:10|1155.2|1154.6|1155.2|1154.8|1155.2|1155|1155.2|1154.6|355
1637837660000|2021-11-25 10:54:20|1155.4|1155|1155.4|1155.2|1155.4|1155.2|1155.4|1155|376
1637837670000|2021-11-25 10:54:30|1155.6|1155.4|1155.8|1155.4|1155.8|1155.4|1155.4|1155.2|3448
1637837680000|2021-11-25 10:54:40|1156|1155.6|1156|1155.6|1156|1155.6|1155.8|1155.4|1006
1637837690000|2021-11-25 10:54:50|1155.8|1155.4|1156|1155.6|1156|1155.8|1155.8|1155.4|0
1637837700000|2021-11-25 10:55:00|1155.8|1155.4|1155.8|1155.4|1155.8|1155.6|1155.6|1155.2|1842
1637837710000|2021-11-25 10:55:10||1155.6||1155.6||1155.6||1155.6|0
1637837720000|2021-11-25 10:55:20|1155.6|1155.4|1156|1155.6|1156|1155.6|1155.6|1155.2|0
1637837730000|2021-11-25 10:55:30||1155.8||1155.8||1155.8||1155.8|0
1637837740000|2021-11-25 10:55:40|1155.8|1155.6|1156|1155.6|1156|1155.8|1155.8|1155.6|2361
1637837750000|2021-11-25 10:55:50|1156.2|1155.8|1156.2|1156|1156.2|1156|1156.2|1155.8|3758
1637837760000|2021-11-25 10:56:00|1156|1155.8|1156.2|1155.8|1156.2|1156|1155.6|1155.4|18887
1637837770000|2021-11-25 10:56:10|1156.4|1156|1156.6|1156.2|1156.6|1156.4|1156.4|1156|4189
1637837780000|2021-11-25 10:56:20||1156.4||1156.4||1156.4||1156.4|1803
1637837790000|2021-11-25 10:56:30|1156.8|1156.6|1156.6|1156.2|1156.8|1156.6|1156.4|1156.2|4479
1637837840000|2021-11-25 10:57:20|1156.8|1156.4|1156.8|1156.4|1156.8|1156.6|1156.6|1156.2|330
1637837850000|2021-11-25 10:57:30|1156.6|1156.2|1156.6|1156.2|1156.6|1156.4|1156.4|1156.2|6589
1637837860000|2021-11-25 10:57:40|1156.8|1156.4|1156.6|1156.4|1156.8|1156.6|1156.6|1156.2|18798
1637837870000|2021-11-25 10:57:50|1156.8|1156.6|1156.6|1156.4|1157|1156.8|1156.6|1156.2|5549
1637837880000|2021-11-25 10:58:00|1156.4|1156.2|1156.8|1156.6|1156.8|1156.6|1156.4|1156.2|7622
1637837890000|2021-11-25 10:58:10|||||||||46
1637837900000|2021-11-25 10:58:20|1157||1157||1157||1157||454
1637837910000|2021-11-25 10:58:30|1157.2|1156.8|1157.2|1156.8|1157.2|1157|1157.2|1156.8|11585
1637837920000|2021-11-25 10:58:40|1157|1156.6|1157|1156.6|1157|1156.6|1156.8|1156.6|1
1637837930000|2021-11-25 10:58:50|1157.2|1156.8|1157.2|1156.6|1157.2|1156.8|1157.2|1156.6|0
1637837940000|2021-11-25 10:59:00||1156.8||1156.8||1157||1156.8|1311
1637837950000|2021-11-25 10:59:10|1157|1157|1157.2|1157|1157.2|1157|1157|1157|557
1637837960000|2021-11-25 10:59:20|1157|1156.8|1156.6|1156.4|1157.2|1156.8|1156.6|1156.4|14753
1637837970000|2021-11-25 10:59:30||1156.2||1156.4||1156.4||1156.2|817
1637837980000|2021-11-25 10:59:40|1156.8|1156.6|1157|1156.6|1157|1156.6|1156.8|1156.6|1369
1637837990000|2021-11-25 10:59:50|1156.8|1156.8|1157|1156.6|1157|1156.8|1156.8|1156.4|464
1637838000000|2021-11-25 11:00:00|1156.8|1156.4|1156.6|1156.2|1156.8|1156.6|1156.4|1156.2|961
1637838010000|2021-11-25 11:00:10|1156.8||1156.6||1156.8||1156.4||0
1637838020000|2021-11-25 11:00:20|1156.4|1156|1156.2|1155.6|1156.4|1156|1156|1155.6|2280
1637838030000|2021-11-25 11:00:30||1155.8||1155.8||1155.8||1155.6|0
1637838040000|2021-11-25 11:00:40|1156.4|1156|1156.4|1156|1156.6|1156.2|1156.4|1156|0
1637838050000|2021-11-25 11:00:50|1156.2|1155.8|1156.8|1156.4|1156.8|1156.4|1156.2|1155.8|1435
1637838060000|2021-11-25 11:01:00|1157|1156.6|1156.6|1156.2|1157|1156.6|1156.6|1156.2|0
1637838090000|2021-11-25 11:01:30|1156.4|1156|1156.6|1156|1156.6|1156.2|1156.4|1156|0
1637838100000|2021-11-25 11:01:40||1156.2||1156||1156.2||1156|0
1637838110000|2021-11-25 11:01:50||1156.2||1156.2||1156.2||1156|0
1637838130000|2021-11-25 11:02:10|1156.4|1156|1156.4|1155.8|1156.4|1156|1156|1155.8|11356
1637838140000|2021-11-25 11:02:20||1156||1156||1156||1155.8|0
1637838150000|2021-11-25 11:02:30|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|2500
1637838160000|2021-11-25 11:02:40|1156.4|1156|1156.2|1156|1156.4|1156|1156.2|1156|1
1637838170000|2021-11-25 11:02:50|1156|1155.8|1156.2|1156|1156.2|1156|1155.8|1155.6|318
1637838180000|2021-11-25 11:03:00|1156.4|1155.8|1156.4|1156|1156.4|1156|1156.2|1155.8|0
1637838190000|2021-11-25 11:03:10|1156.6|1156.2|1156.6|1156.2|1156.8|1156.4|1156.6|1156.2|0
1637838200000|2021-11-25 11:03:20|1156.4|1156|1156.6|1156.2|1156.6|1156.2|1156.4|1156|5137
1637838230000|2021-11-25 11:03:50|1156.4|1156|1156.2|1155.8|1156.4|1156|1156.2|1155.8|3018
1637838240000|2021-11-25 11:04:00|1156|1155.6|1156|1155.6|1156|1155.6|1155.8|1155.4|1
1637838260000|2021-11-25 11:04:20||1155.8||1155.8||1155.8||1155.8|100
1637838270000|2021-11-25 11:04:30|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|0
1637838280000|2021-11-25 11:04:40|1156.4|1155.8|1157|1156.8|1157|1156.8|1156.4|1155.8|4296
1637838290000|2021-11-25 11:04:50|1157.2|1156.6|1157.4|1157|1157.4|1157.2|1157.2|1156.6|15595
1637838300000|2021-11-25 11:05:00|1157.2||1157.4||1157.4||1157.2||422
1637838310000|2021-11-25 11:05:10|1157.2|1156.8|1156.8|1156.4|1157.2|1156.8|1156.8|1156.4|8436
1637838320000|2021-11-25 11:05:20|1156.6||1156.8||1156.8||1156.6||0
1637838330000|2021-11-25 11:05:30|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|1052
1637838340000|2021-11-25 11:05:40|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1156.4|1156.2|16
1637838360000|2021-11-25 11:06:00|1156.8|1156.4|1156.8|1156.6|1156.8|1156.6|1156.6|1156.4|540
1637838370000|2021-11-25 11:06:10|1157|1156.4|1157|1156.6|1157|1156.8|1157|1156.4|2973
1637838380000|2021-11-25 11:06:20|1156.8|1156.8|1156.8|1156.6|1156.8|1156.8|1156.8|1156.6|100
1637838390000|2021-11-25 11:06:30|1156.6|1156.4|1156.6|1156.2|1156.6|1156.4|1156.4|1156.2|4991
1637838400000|2021-11-25 11:06:40|1156.4|1156|1156.4|1156|1156.4|1156|1156.2|1156|455
1637838410000|2021-11-25 11:06:50|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1050
1637838430000|2021-11-25 11:07:10|1156.8|1156.4|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|1689
1637838440000|2021-11-25 11:07:20|1156.6|1156.2|1156.6|1156.2|1156.6|1156.4|1156.6|1156.2|1001
1637838450000|2021-11-25 11:07:30|1156.4|1156.4|1156.6|1156.2|1156.6|1156.4|1156.4|1156.2|1459
1637838460000|2021-11-25 11:07:40|1156.4|1156|1156.6|1156.2|1156.6|1156.2|1156.4|1156|396
1637838470000|2021-11-25 11:07:50|1156.4||1156.6||1156.6||1156.4||358
1637838480000|2021-11-25 11:08:00|1156.4|1156|1156.4|1156.2|1156.6|1156.4|1156.4|1156|534
1637838490000|2021-11-25 11:08:10|1156.6|1156|1156.4|1156|1156.6|1156|1156.4|1156|0
1637838500000|2021-11-25 11:08:20|1156.2||1156.2||1156.2||1156.2||0
1637838510000|2021-11-25 11:08:30|1156.4||1156.4||1156.4||1156.4||123
1637838540000|2021-11-25 11:09:00|1156|1155.8|1156|1155.8|1156|1155.8|1156|1155.8|927
1637838550000|2021-11-25 11:09:10|1155.8|1155.6|1155.4|1155|1155.8|1155.6|1155.4|1155|1845
1637838560000|2021-11-25 11:09:20|1155.6|1155.2|1155.6|1155.4|1155.6|1155.4|1155.4|1155|327
1637838570000|2021-11-25 11:09:30|1155.8|1155.6|1155.8|1155.6|1155.8|1155.6|1155.8|1155.4|1326
1637838580000|2021-11-25 11:09:40|1156|1155.4|1155.8|1155.4|1156|1155.4|1155.6|1155.4|2005
1637838590000|2021-11-25 11:09:50|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|1155.4|1155|0
1637838600000|2021-11-25 11:10:00|1155.4|1155|1155.4|1155.2|1155.4|1155.2|1155.2|1154.8|7804
1637838610000|2021-11-25 11:10:10|1155.6||1155.6||1155.6||1155.6||500
1637838620000|2021-11-25 11:10:20|1155.4|1155.4|1155.2|1154.8|1155.4|1155.4|1155.2|1154.8|467
1637838630000|2021-11-25 11:10:30|1155||1155||1155||1155||1
1637838640000|2021-11-25 11:10:40|1155.2|1155|1155.2|1155|1155.2|1155|1155.2|1155|500
1637838650000|2021-11-25 11:10:50|1155|1154.8|1155.2|1155|1155.2|1155|1155|1154.8|450
1637838660000|2021-11-25 11:11:00|1155|1154.8|1154.8|1154.4|1155|1154.8|1154.8|1154.4|1375
1637838670000|2021-11-25 11:11:10|1154.6|1154.6|1154.6|1154.2|1154.6|1154.6|1154.6|1154.2|0
1637838680000|2021-11-25 11:11:20|1154.4|1154|1154.4|1154|1154.4|1154.2|1154.4|1154|0
1637838690000|2021-11-25 11:11:30|1154.2||1154.2||1154.2||1154.2||0
1637838700000|2021-11-25 11:11:40||1153.8||1153.8||1153.8||1153.8|99
1637838710000|2021-11-25 11:11:50|1154|1153.6|1154.4|1154|1154.4|1154|1154|1153.6|327
1637838720000|2021-11-25 11:12:00|1154.2|1153.8|1154|1153.8|1154.2|1153.8|1153.6|1153.4|3939
1637838730000|2021-11-25 11:12:10|1153.8|1153.6|1153.6|1153.2|1153.8|1153.6|1153.4|1153|5350
1637838740000|2021-11-25 11:12:20|1153.4|1153.4|1153|1152.8|1153.6|1153.4|1153|1152.8|10826
1637838750000|2021-11-25 11:12:30|1153.2|1153|1153.4|1153.2|1153.4|1153.2|1153|1153|17447
1637838760000|2021-11-25 11:12:40|1153.6||1153.6||1153.6||1153.6||4
1637838780000|2021-11-25 11:13:00|1153.4|1153|1153.2|1153|1153.4|1153|1153.2|1153|1745
1637838800000|2021-11-25 11:13:20|1153.4|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153.2|9699
1637838810000|2021-11-25 11:13:30|1153.4|1153|1153.6|1153|1153.6|1153.2|1153.2|1153|926
1637838820000|2021-11-25 11:13:40|1153.4|1153.2|1153.4|1153.2|1153.4|1153.2|1153.4|1153.2|0
1637838830000|2021-11-25 11:13:50|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1153|399
1637838840000|2021-11-25 11:14:00|1153.2|1152.8|1153.4|1152.8|1153.4|1152.8|1153.2|1152.8|264
1637838850000|2021-11-25 11:14:10|1153.2||1153.4||1153.4||1153||250
1637838870000|2021-11-25 11:14:30|1153.6|1153|1153.6|1153|1153.6|1153.2|1153.4|1153|3941
1637838900000|2021-11-25 11:15:00|1153.4|1152.8|1153.4|1152.8|1153.6|1152.8|1153|1152.8|1713
1637838910000|2021-11-25 11:15:10|1153.6|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|2449
1637838920000|2021-11-25 11:15:20|1153.4|1153|1152.8|1152.6|1153.4|1153|1152.8|1152.6|2225
1637838930000|2021-11-25 11:15:30|1153|1152.4|1152.8|1152.4|1153|1152.4|1152.8|1152.4|244
1637838940000|2021-11-25 11:15:40|1152.6|1152.2|1152.8|1152.4|1152.8|1152.6|1152.6|1152.2|6410
1637838950000|2021-11-25 11:15:50|1152.6|1152.2|1152.6|1152.2|1152.8|1152.2|1152.6|1152.2|0
1637838960000|2021-11-25 11:16:00|1152.8|1152.4|1152.8|1152.4|1152.8|1152.6|1152.8|1152.4|582
1637838970000|2021-11-25 11:16:10|1153|1152.6|1154.6|1154.2|1154.6|1154.2|1153|1152.6|31873
1637838980000|2021-11-25 11:16:20|1154.4||1154.6||1154.6||1154.4||0
1637838990000|2021-11-25 11:16:30|1154.8||1154.8||1154.8||1154.8||0
1637839000000|2021-11-25 11:16:40|1155|1154.4|1155.2|1154.8|1155.2|1155|1155|1154.4|0
1637839010000|2021-11-25 11:16:50|1155|1154.6|1155.2|1154.6|1155.2|1154.8|1155|1154.6|2
1637839020000|2021-11-25 11:17:00|1155|1154.4|1155|1154.6|1155|1154.8|1154.8|1154.4|980
1637839030000|2021-11-25 11:17:10|1155.2||1155.2||1155.2||1155||0
1637839040000|2021-11-25 11:17:20|1155||1155.2||1155.2||1155||0
1637839050000|2021-11-25 11:17:30|1155|1154.8|1155|1154.6|1155.2|1154.8|1154.8|1154.6|801
1637839060000|2021-11-25 11:17:40|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.6|1154.2|873
1637839070000|2021-11-25 11:17:50|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|100
1637839080000|2021-11-25 11:18:00|1154.6|1154.2|1154.6|1154.2|1154.6|1154.4|1154.4|1154.2|0
1637839090000|2021-11-25 11:18:10||1154.4||1154.2||1154.4||1154.2|0
1637839100000|2021-11-25 11:18:20|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.4|1154.2|0
1637839110000|2021-11-25 11:18:30||1154.4||1154.2||1154.4||1154.2|0
1637839120000|2021-11-25 11:18:40|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.6|1154.2|0
1637839130000|2021-11-25 11:18:50|1154.6||1154.8||1154.8||1154.6||423
1637839140000|2021-11-25 11:19:00|1154.6||1154.8||1154.8||1154.6||0
1637839150000|2021-11-25 11:19:10|1154.4|1154.2|1154.4|1154.2|1154.4|1154.2|1154.4|1154.2|11270
1637839160000|2021-11-25 11:19:20|||||||||837
1637839170000|2021-11-25 11:19:30|1154.6|1154.4|1154.8|1154.4|1154.8|1154.4|1154.6|1154.4|854
1637839180000|2021-11-25 11:19:40|1154.6|1154.2|1154.2|1153.8|1154.8|1154.2|1154|1153.6|4633
1637839190000|2021-11-25 11:19:50|1154|1153.6|1154|1153.4|1154.2|1153.8|1153.6|1153.2|654
1637839200000|2021-11-25 11:20:00|1153.8|1153.6|1154.2|1153.6|1154.2|1153.6|1153.8|1153.4|0
1637839210000|2021-11-25 11:20:10|1154|1153.4|1154|1153.4|1154.2|1153.6|1154|1153.4|0
1637839220000|2021-11-25 11:20:20|1153.8|1153.2|1153.6|1153|1153.8|1153.4|1153.4|1153|0
1637839230000|2021-11-25 11:20:30|1153.8|1153.2|1154|1153.6|1154|1153.6|1153.8|1153.2|0
1637839240000|2021-11-25 11:20:40||1153.4||1153.4||1153.6||1153.4|0
1637839250000|2021-11-25 11:20:50||1153.6||1153.6||1153.6||1153.6|0
1637839260000|2021-11-25 11:21:00|1154.2|1153.8|1154.4|1154|1154.4|1154|1154|1153.6|4169
1637839280000|2021-11-25 11:21:20|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1153.8|1153.4|557
1637839290000|2021-11-25 11:21:30||1153.4||1153.6||1153.6||1153.4|0
1637839300000|2021-11-25 11:21:40||1153.4||1153.4||1153.6||1153.4|0
1637839310000|2021-11-25 11:21:50||1153.6||1153.6||1153.6||1153.6|0
1637839320000|2021-11-25 11:22:00|1154.2|1153.8|1154|1153.8|1154.2|1153.8|1154|1153.8|0
1637839330000|2021-11-25 11:22:10|1154.2|1153.6|1154|1153.6|1154.2|1153.6|1154|1153.4|462
1637839340000|2021-11-25 11:22:20|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.4|0
1637839350000|2021-11-25 11:22:30||1153.4||1153.4||1153.6||1153.4|0
1637839360000|2021-11-25 11:22:40|1153.8|1153.2|1153.6|1153.4|1153.8|1153.4|1153.6|1153.2|97
1637839370000|2021-11-25 11:22:50|1153.8|1153.6|1153.8|1153.4|1153.8|1153.6|1153.8|1153.4|66
1637839380000|2021-11-25 11:23:00|1154|1153.6|1154|1153.6|1154|1153.6|1154|1153.6|0
1637839390000|2021-11-25 11:23:10|1154.2|1153.8|1153.6|1153.2|1154.2|1153.8|1153.6|1153.2|3921
1637839400000|2021-11-25 11:23:20|1153.8||1153.8||1153.8||1153.6||0
1637839410000|2021-11-25 11:23:30|1153.6|1153.4|1153.8|1153.4|1153.8|1153.6|1153.6|1153.4|1
1637839420000|2021-11-25 11:23:40|1153.6|1153.6|1154|1153.6|1154|1153.6|1153.6|1153.4|0
1637839430000|2021-11-25 11:23:50|1153.8||1154||1154||1153.8||6
1637839440000|2021-11-25 11:24:00|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|0
1637839450000|2021-11-25 11:24:10|1154||1153.8||1154||1153.8||0
1637839460000|2021-11-25 11:24:20|1153.6|1153.2|1153.6|1153.4|1153.8|1153.4|1153.4|1153.2|250
1637839470000|2021-11-25 11:24:30|1153.8||1153.8||1153.8||1153.8||2005
1637839480000|2021-11-25 11:24:40|1154|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.4|0
1637839500000|2021-11-25 11:25:00|1153.8|1153.4|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|937
1637839510000|2021-11-25 11:25:10|1153.8|1153.4|1154.4|1154|1154.4|1154|1153.8|1153.4|3396
1637839520000|2021-11-25 11:25:20||1153.8||1153.8||1153.8||1153.8|0
1637839530000|2021-11-25 11:25:30||1154||1154||1154||1154|0
1637839540000|2021-11-25 11:25:40|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1154|1153.6|644
1637839560000|2021-11-25 11:26:00|1154.2|1153.8|1154.2|1154|1154.4|1154|1154.2|1153.8|1277
1637839570000|2021-11-25 11:26:10|1154.4||1154.4||1154.4||1154.4||164
1637839580000|2021-11-25 11:26:20|1154.2|1154.2|1154.4|1154|1154.4|1154.2|1154.2|1154|0
1637839590000|2021-11-25 11:26:30||1153.8||1153.8||1153.8||1153.8|0
1637839600000|2021-11-25 11:26:40|1154.6|1154|1154.6|1154.2|1154.6|1154.2|1154.6|1154|0
1637839610000|2021-11-25 11:26:50|1154.4|1154.4|1154.8|1154.4|1154.8|1154.4|1154.4|1154.4|1373
1637839620000|2021-11-25 11:27:00|1155|1154.6|1154.8|1154.4|1155|1154.6|1154.8|1154.4|178
1637839630000|2021-11-25 11:27:10||1154.6||1154.4||1154.6||1154.4|1829
1637839640000|2021-11-25 11:27:20||1154.6||1154.4||1154.6||1154.4|0
1637839650000|2021-11-25 11:27:30|1155|1154.6|1154.8|1154.4|1155|1154.6|1154.6|1154.4|1
1637839670000|2021-11-25 11:27:50|1155|1154.6|1155.2|1154.8|1155.2|1155|1154.8|1154.4|642
1637839680000|2021-11-25 11:28:00|1155|1154.6|1155.2|1154.8|1155.2|1154.8|1155|1154.6|0
1637839690000|2021-11-25 11:28:10|1155||1155.2||1155.2||1155||0
1637839700000|2021-11-25 11:28:20|1154.8|1154.6|1154.2|1153.8|1154.8|1154.6|1154|1153.8|7904
1637839710000|2021-11-25 11:28:30|1154||1154.2||1154.2||1154||0
1637839720000|2021-11-25 11:28:40|1154|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.4|0
1637839730000|2021-11-25 11:28:50|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1154|1153.6|6
1637839740000|2021-11-25 11:29:00|1154.2||1154.2||1154.2||1154.2||0
1637839750000|2021-11-25 11:29:10|1154|1153.8|1154.2|1153.6|1154.2|1153.8|1153.8|1153.4|2827
1637839760000|2021-11-25 11:29:20|1154.4|1153.8|1154.2|1154|1154.4|1154|1154.2|1153.8|0
1637839770000|2021-11-25 11:29:30|1154|1153.8|1154|1153.4|1154|1154|1153.8|1153.4|1197
1637839780000|2021-11-25 11:29:40|1153.8|1153.6|1154.2|1153.8|1154.2|1153.8|1153.8|1153.6|1550
1637839800000|2021-11-25 11:30:00|1154.4|1154|1154|1153.8|1154.4|1154|1154|1153.8|501
1637839820000|2021-11-25 11:30:20|1153.8|1153.6|1153.8|1153.4|1153.8|1153.6|1153.8|1153.4|1294
1637839830000|2021-11-25 11:30:30|1154|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.6|10
1637839850000|2021-11-25 11:30:50|1154.2|1153.8|1154.6|1154.2|1154.8|1154.2|1154.2|1153.8|2177
1637839860000|2021-11-25 11:31:00|1154.4|1154|1154.2|1153.8|1154.6|1154.2|1154.2|1153.8|100
1637839870000|2021-11-25 11:31:10|1154.4|1154|1154.2|1153.8|1154.4|1154|1154.2|1153.8|538
1637839880000|2021-11-25 11:31:20|1154||1154.2||1154.2||1154||0
1637839890000|2021-11-25 11:31:30|1154.4|1154|1154.6|1154.2|1154.6|1154.2|1154.4|1154|1149
1637839900000|2021-11-25 11:31:40|1154.4||1154.6||1154.6||1154.4||0
1637839910000|2021-11-25 11:31:50|1154.4|1154.4|1154.6|1154.2|1154.6|1154.4|1154.4|1154.2|0
1637839920000|2021-11-25 11:32:00||1154||1154||1154||1154|0
1637839930000|2021-11-25 11:32:10||1154.2||1154||1154.2||1154|0
1637839960000|2021-11-25 11:32:40|1154.8|1154.2|1154.6|1154.2|1154.8|1154.6|1154.4|1154.2|0
1637839970000|2021-11-25 11:32:50|1154.4||1154.6||1154.6||1154.4||0
1637839980000|2021-11-25 11:33:00||1154||1154||1154||1154|0
1637840010000|2021-11-25 11:33:30|1154.4||1154.2||1154.4||1154.2||0
1637840020000|2021-11-25 11:33:40|1154|1153.8|1154.2|1154|1154.4|1154|1154|1153.8|895
1637840030000|2021-11-25 11:33:50|1154.4||1154.2||1154.4||1154.2||0
1637840040000|2021-11-25 11:34:00|1154|1153.8|1153.8|1153.4|1154|1153.8|1153.6|1153.4|3990
1637840050000|2021-11-25 11:34:10|1153.6|1153.6|1153.6|1153.4|1153.8|1153.6|1153.6|1153.4|36
1637840060000|2021-11-25 11:34:20|1153.4|1153.2|1153.2|1152.8|1153.4|1153.2|1153.2|1152.8|776
1637840070000|2021-11-25 11:34:30|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|0
1637840080000|2021-11-25 11:34:40|1153.2||1153.2||1153.2||1153.2||0
1637840090000|2021-11-25 11:34:50|1153.4||1153.4||1153.4||1153.4||0
1637840100000|2021-11-25 11:35:00|1153.2|1153.2|1153.4|1153.2|1153.4|1153.2|1153.2|1153.2|0
1637840110000|2021-11-25 11:35:10|1153.2|1153|1153|1152.6|1153.2|1153|1152.8|1152.4|1
1637840120000|2021-11-25 11:35:20|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|0
1637840130000|2021-11-25 11:35:30|1152.6|1152.2|1152.4|1152|1152.8|1152.4|1152.4|1152|1323
1637840150000|2021-11-25 11:35:50|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1152.4|1152|180
1637840170000|2021-11-25 11:36:10|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|0
1637840200000|2021-11-25 11:36:40|1152.8|1152.4|1152.6|1152.4|1152.8|1152.4|1152.6|1152.4|1525
1637840230000|2021-11-25 11:37:10|1152.8||1152.8||1152.8||1152.6||500
1637840240000|2021-11-25 11:37:20|1153|1152.6|1152.8|1152.6|1153|1152.6|1152.8|1152.4|0
1637840250000|2021-11-25 11:37:30|1153|1152.8|1152.8|1152.4|1153|1152.8|1152.6|1152.4|508
1637840260000|2021-11-25 11:37:40|1152.6||1152.8||1152.8||1152.6||0
1637840270000|2021-11-25 11:37:50|1152.6|1152.2|1152.6|1152.2|1152.6|1152.4|1152.4|1152.2|1348
1637840280000|2021-11-25 11:38:00||1152.4||1152.2||1152.4||1152.2|1915
1637840290000|2021-11-25 11:38:10|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.8|1152.4|957
1637840300000|2021-11-25 11:38:20|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1153|1152.6|0
1637840310000|2021-11-25 11:38:30|1153.2|1152.8|1153.2|1153|1153.2|1153|1153.2|1152.8|2033
1637840320000|2021-11-25 11:38:40|1153.4|1153.2|1153.2|1153|1153.4|1153.2|1153.2|1153|500
1637840330000|2021-11-25 11:38:50|1153|1152.8|1152.6|1152.4|1153|1152.8|1152.6|1152.4|1178
1637840350000|2021-11-25 11:39:10|1152.8|1152.6|1152.8|1152.4|1153|1152.8|1152.8|1152.4|2576
1637840360000|2021-11-25 11:39:20|1152.6|1152.2|1153|1152.4|1153|1152.6|1152.6|1152.2|0
1637840370000|2021-11-25 11:39:30|1152.8|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|0
1637840380000|2021-11-25 11:39:40|1152.6|1152.2|1153|1152.8|1153|1152.8|1152.6|1152.2|2086
1637840410000|2021-11-25 11:40:10|1153.2|1153|1152.8|1152.6|1153.2|1153|1152.8|1152.6|3256
1637840420000|2021-11-25 11:40:20|1152.6|1152.4|1152.4|1152|1152.6|1152.4|1152.4|1152|898
1637840430000|2021-11-25 11:40:30|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.4|1152|2673
1637840450000|2021-11-25 11:40:50|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1152.4|1152|0
1637840460000|2021-11-25 11:41:00|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.4|1152.2|2828
1637840470000|2021-11-25 11:41:10|1152.8|1152.4|1152.6|1152.2|1153|1152.6|1152.6|1152.2|2420
1637840480000|2021-11-25 11:41:20||1152.4||1152.2||1152.4||1152.2|207
1637840490000|2021-11-25 11:41:30|1152.4|1152.4|1152.8|1152.4|1152.8|1152.4|1152.4|1152.4|223
1637840500000|2021-11-25 11:41:40|1153.2|1152.6|1153.4|1153|1153.4|1153.2|1153.2|1152.6|10801
1637840510000|2021-11-25 11:41:50|1153.2|1152.8|1153.4|1153|1153.4|1153|1153|1152.8|0
1637840520000|2021-11-25 11:42:00|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.6|1153|416
1637840530000|2021-11-25 11:42:10|1153.6|1153.2|1153.2|1152.8|1153.8|1153.2|1153.2|1152.8|1951
1637840550000|2021-11-25 11:42:30|1153|1153|1153.8|1153.4|1153.8|1153.4|1153|1153|2389
1637840560000|2021-11-25 11:42:40|1153.6|1153.2|1153.6|1153.2|1153.8|1153.4|1153.4|1153.2|0
1637840580000|2021-11-25 11:43:00||1153.4||1153.4||1153.4||1153.4|482
1637840590000|2021-11-25 11:43:10|1153.4|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153|1
1637840600000|2021-11-25 11:43:20||1153||1153||1153||1153|0
1637840610000|2021-11-25 11:43:30|1153.4|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153.2|400
1637840620000|2021-11-25 11:43:40|1153.4|1153|1152.6|1152.2|1153.4|1153|1152.6|1152.2|2508
1637840630000|2021-11-25 11:43:50|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.4|0
1637840640000|2021-11-25 11:44:00|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|0
1637840650000|2021-11-25 11:44:10|1152.6|1152.6|1153|1152.6|1153|1152.6|1152.6|1152.6|0
1637840660000|2021-11-25 11:44:20|1152.8|1152.8|1153.2|1152.8|1153.2|1152.8|1152.8|1152.6|1
1637840670000|2021-11-25 11:44:30|1153|1152.6|1153|1152.8|1153|1152.8|1153|1152.6|0
1637840680000|2021-11-25 11:44:40||1152.6||1152.6||1152.8||1152.6|0
1637840690000|2021-11-25 11:44:50|1152.8|1152.8|1153.2|1152.8|1153.2|1152.8|1152.8|1152.6|2000
1637840700000|2021-11-25 11:45:00|1153|1152.6|1153.2|1152.8|1153.2|1152.8|1153|1152.6|0
1637840720000|2021-11-25 11:45:20||1152.6||1152.6||1152.6||1152.6|0
1637840730000|2021-11-25 11:45:30|1153|1152.4|1152.8|1152.6|1153|1152.6|1152.8|1152.4|0
1637840740000|2021-11-25 11:45:40|1153|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.8|164
1637840750000|2021-11-25 11:45:50|1153|1152.6|1153|1152.6|1153.2|1152.8|1152.8|1152.6|1384
1637840760000|2021-11-25 11:46:00|1153.2|1152.8|1152.8|1152.6|1153.2|1152.8|1152.8|1152.6|1797
1637840780000|2021-11-25 11:46:20|1152.6|1152.4|1152.6|1152.4|1152.6|1152.4|1152.6|1152.2|1
1637840790000|2021-11-25 11:46:30|1152.4|1152.2|1151.8|1151.4|1152.4|1152.2|1151.8|1151.4|4406
1637840800000|2021-11-25 11:46:40|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.4|1151.2|0
1637840810000|2021-11-25 11:46:50||1151.6||1151.2||1151.6||1151.2|149
1637840820000|2021-11-25 11:47:00|1151.6|1151|1151.4|1151.2|1151.6|1151.2|1151.4|1151|0
1637840830000|2021-11-25 11:47:10|1151.6|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|2744
1637840840000|2021-11-25 11:47:20|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|0
1637840860000|2021-11-25 11:47:40||1151.4||1151.4||1151.4||1151.4|0
1637840870000|2021-11-25 11:47:50|1151.8|1151.2|1151.6|1151.2|1151.8|1151.2|1151.6|1151.2|0
1637840880000|2021-11-25 11:48:00|1151.4|1151|1151.4|1151|1151.4|1151.2|1151.2|1150.8|1474
1637840900000|2021-11-25 11:48:20|1151.6|1151.2|1152|1151.8|1152.2|1151.8|1151.6|1151.2|4729
1637840910000|2021-11-25 11:48:30|1152.2||1152.2||1152.2||1152||0
1637840920000|2021-11-25 11:48:40|1152||1152.2||1152.2||1152||0
1637840930000|2021-11-25 11:48:50|1152|1152|1152.6|1152.2|1152.6|1152.2|1152|1152|975
1637840940000|2021-11-25 11:49:00|1152.8|1152.4|1152.8|1152.4|1153.2|1152.8|1152.4|1152.2|15862
1637840950000|2021-11-25 11:49:10|1153|1152.6|1152.8|1152.4|1153|1152.6|1152.6|1152.4|264
1637840960000|2021-11-25 11:49:20|1153|1152.6|1153.2|1152.8|1153.4|1153|1153|1152.6|1670
1637840970000|2021-11-25 11:49:30|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.4|1153|2012
1637840980000|2021-11-25 11:49:40|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.8|0
1637840990000|2021-11-25 11:49:50||1153||1152.8||1153||1152.8|0
1637841000000|2021-11-25 11:50:00|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|0
1637841020000|2021-11-25 11:50:20|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|133
1637841030000|2021-11-25 11:50:30|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|5438
1637841070000|2021-11-25 11:51:10|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1153|0
1637841080000|2021-11-25 11:51:20|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.6|3074
1637841090000|2021-11-25 11:51:30|1153|1152.6|1152.8|1152.4|1153.2|1152.8|1152.6|1152.2|1167
1637841100000|2021-11-25 11:51:40|1152.6|1152.2|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|0
1637841110000|2021-11-25 11:51:50|1152.8|1152.4|1153.2|1152.6|1153.2|1152.6|1152.8|1152.4|1744
1637841120000|2021-11-25 11:52:00||1152.8||1152.8||1153||1152.8|700
1637841130000|2021-11-25 11:52:10|1153|1152.6|1153|1152.6|1153|1152.8|1153|1152.6|89
1637841140000|2021-11-25 11:52:20|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|0
1637841150000|2021-11-25 11:52:30|1153||1153.2||1153.2||1153||178
1637841160000|2021-11-25 11:52:40|1153|1152.6|1152.6|1152|1153.2|1152.6|1152.4|1151.8|1562
1637841170000|2021-11-25 11:52:50|1152.8|1152.2|1152.8|1152.4|1152.8|1152.4|1152.8|1152.2|0
1637841180000|2021-11-25 11:53:00|1152.6|1152.2|1152.6|1152.2|1152.8|1152.2|1152.4|1152.2|179
1637841190000|2021-11-25 11:53:10|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.4|0
1637841200000|2021-11-25 11:53:20|1152.6||1152.8||1152.8||1152.6||0
1637841210000|2021-11-25 11:53:30|1152.6|1152.2|1152.8|1152.4|1153|1152.6|1152.6|1152.2|827
1637841220000|2021-11-25 11:53:40|1152.6|1152.2|1152.4|1152.2|1152.8|1152.4|1152.4|1152|0
1637841230000|2021-11-25 11:53:50|1152.6||1152.4||1152.6||1152.4||123
1637841240000|2021-11-25 11:54:00|1152.2|1152|1152.2|1152|1152.2|1152|1152.2|1151.8|0
1637841250000|2021-11-25 11:54:10|1152.4|1152.2|1152.6|1152.2|1152.6|1152.2|1152.4|1152.2|82
1637841280000|2021-11-25 11:54:40|1152.4||1152.4||1152.4||1152.4||0
1637841290000|2021-11-25 11:54:50|1152.6||1152.6||1152.6||1152.6||0
1637841300000|2021-11-25 11:55:00|1152.4||1152.4||1152.6||1152.4||0
1637841310000|2021-11-25 11:55:10|1152.2|1152|1152|1151.8|1152.2|1152|1152|1151.6|954
1637841320000|2021-11-25 11:55:20|1152.2|1151.6|1152.2|1151.8|1152.2|1151.8|1152.2|1151.6|0
1637841330000|2021-11-25 11:55:30|1152|1151.6|1152.4|1152|1152.4|1152|1152|1151.6|0
1637841340000|2021-11-25 11:55:40|1152.2|1151.8|1152|1151.6|1152.4|1151.8|1151.6|1151.2|5495
1637841360000|2021-11-25 11:56:00|1151.6|1151.4|1151.8|1151.4|1152|1151.6|1151.6|1151.4|7500
1637841370000|2021-11-25 11:56:10|1151.6||1151.8||1151.8||1151.6||355
1637841390000|2021-11-25 11:56:30|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151|744
1637841400000|2021-11-25 11:56:40|1151.4||1151.6||1151.6||1151.4||0
1637841410000|2021-11-25 11:56:50|1151.4|1151|1151.6|1151|1151.6|1151|1151.4|1151|179
1637841420000|2021-11-25 11:57:00|1151.8|1151.2|1152|1151.6|1152|1151.6|1151.8|1151.2|2334
1637841430000|2021-11-25 11:57:10|1152.2||1152||1152.2||1152||0
1637841440000|2021-11-25 11:57:20|1151.8||1152||1152||1151.8||0
1637841450000|2021-11-25 11:57:30||1151.8||1151.8||1151.8||1151.8|0
1637841460000|2021-11-25 11:57:40|1152.2|1152|1151.8|1151.4|1152.4|1152|1151.8|1151.4|2600
1637841470000|2021-11-25 11:57:50|1151.6|1151.6|1151.8|1151.4|1152|1151.6|1151.6|1151.4|0
1637841480000|2021-11-25 11:58:00|1152|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.6|500
1637841490000|2021-11-25 11:58:10|1151.8|1151.4|1151.6|1151.2|1152|1151.4|1151.6|1151.2|2568
1637841500000|2021-11-25 11:58:20|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.8|1151.2|0
1637841510000|2021-11-25 11:58:30|1151.6|1151.2|1151.6|1151.2|1151.6|1151.4|1151.4|1151|0
1637841520000|2021-11-25 11:58:40|1151.8|1151.4|1151.8|1151.4|1151.8|1151.6|1151.8|1151.4|0
1637841540000|2021-11-25 11:59:00|1151.6|1151.6|1151.8|1151.4|1152|1151.6|1151.6|1151.2|2575
1637841550000|2021-11-25 11:59:10|1152|1151.6|1152|1151.6|1152|1151.8|1151.8|1151.6|720
1637841560000|2021-11-25 11:59:20|1151.8|1151.8|1152|1151.6|1152|1151.8|1151.8|1151.6|1962
1637841570000|2021-11-25 11:59:30|1151.8|1151.4|1152|1151.6|1152|1151.8|1151.8|1151.4|900
1637841580000|2021-11-25 11:59:40|1151.8|1151.4|1151.6|1151.2|1152|1151.4|1151.4|1151|130
1637841590000|2021-11-25 11:59:50|1151.4|1151|1151.2|1150.8|1151.4|1151|1151.2|1150.8|0
1637841600000|2021-11-25 12:00:00|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|0
1637841720000|2021-11-25 12:02:00|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|311
1637841730000|2021-11-25 12:02:10|1151.4|1150.8|1151.4|1151|1151.6|1151.2|1151|1150.8|7286
1637841740000|2021-11-25 12:02:20|1151.6|1151.2|1151.4|1151.2|1151.6|1151.4|1151.2|1151|5518
1637841750000|2021-11-25 12:02:30|1151.2|1151|1151.2|1150.8|1151.4|1151.2|1151.2|1150.8|315
1637841760000|2021-11-25 12:02:40|1151.4|1151|1151.6|1151.4|1151.6|1151.4|1151.4|1151|2010
1637841770000|2021-11-25 12:02:50|1151.8|1151.6|1151.8|1151.4|1151.8|1151.6|1151.8|1151.4|0
1637841780000|2021-11-25 12:03:00|1152|1151.6|1152.4|1152|1152.4|1152|1152|1151.6|1009
1637841790000|2021-11-25 12:03:10|1152.2|1152.2|1152.2|1151.8|1152.4|1152.2|1152.2|1151.8|713
1637841800000|2021-11-25 12:03:20||1152||1152||1152||1152|329
1637841810000|2021-11-25 12:03:30|1152|1151.8|1152|1151.6|1152|1151.8|1152|1151.6|1652
1637841820000|2021-11-25 12:03:40|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|800
1637841830000|2021-11-25 12:03:50|1152.6|1152.2|1152.2|1152|1152.6|1152.2|1152.2|1152|0
1637841840000|2021-11-25 12:04:00|1152.4|1152.2|1152.4|1152|1152.4|1152.2|1152.2|1152|182
1637841860000|2021-11-25 12:04:20|1152.6|1152.2|1152.6|1152.4|1152.6|1152.4|1152.4|1152|0
1637841870000|2021-11-25 12:04:30|1152.4|1152.2|1152.8|1152.4|1152.8|1152.4|1152.4|1152|3
1637841880000|2021-11-25 12:04:40|1152.6|1152.2|1152.8|1152.2|1152.8|1152.6|1152.6|1152.2|1445
1637841890000|2021-11-25 12:04:50||1152.4||1152.4||1152.6||1152.4|0
1637841900000|2021-11-25 12:05:00|1153|1152.6|1153|1152.6|1153|1152.6|1153|1152.6|0
1637841920000|2021-11-25 12:05:20|1152.8|1152.4|1152.4|1152|1152.8|1152.4|1152.4|1152|1688
1637841950000|2021-11-25 12:05:50|1152.2|1151.8|1151.6|1151.2|1152.2|1151.8|1151.2|1151|922
1637841960000|2021-11-25 12:06:00|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|0
1637841970000|2021-11-25 12:06:10|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151|0
1637841980000|2021-11-25 12:06:20|1151.4|1151|1151.2|1150.8|1151.4|1151|1151.2|1150.8|0
1637841990000|2021-11-25 12:06:30|1151||1151.2||1151.2||1151||1587
1637842000000|2021-11-25 12:06:40|1151.4||1151.2||1151.4||1151.2||0
1637842030000|2021-11-25 12:07:10|1151.4|1151|1151.2|1151|1151.6|1151.2|1151.2|1150.8|500
1637842040000|2021-11-25 12:07:20|1151|1150.8|1151.2|1150.6|1151.2|1150.8|1151|1150.6|2
1637842050000|2021-11-25 12:07:30||1150.8||1150.8||1151||1150.8|0
1637842060000|2021-11-25 12:07:40|1151.4|1151|1151.6|1151.4|1151.8|1151.4|1151.4|1151|0
1637842070000|2021-11-25 12:07:50||1151.2||1151.2||1151.2||1151.2|0
1637842100000|2021-11-25 12:08:20|1151.4|1151.4|1151.4|1151|1151.4|1151.4|1151.2|1151|3
1637842110000|2021-11-25 12:08:30|||||||||43
1637842130000|2021-11-25 12:08:50|1151.2||1151.4||1151.4||1151.2||250
1637842140000|2021-11-25 12:09:00||1151.2||1151.2||1151.2||1151.2|0
1637842150000|2021-11-25 12:09:10|1151.2|1151|1151.4|1151|1151.4|1151|1151.2|1150.8|1965
1637842160000|2021-11-25 12:09:20||1150.8||1151||1151||1150.8|0
1637842170000|2021-11-25 12:09:30|1151.2|1150.8|1151.2|1150.8|1151.4|1151|1151|1150.6|98
1637842180000|2021-11-25 12:09:40|1151|1151|1151.2|1150.6|1151.2|1151|1151|1150.6|631
1637842190000|2021-11-25 12:09:50|1151|1150.4|1150.8|1150.4|1151|1150.4|1150.8|1150.4|0
1637842200000|2021-11-25 12:10:00|||||||||35
1637842210000|2021-11-25 12:10:10|1151|1150.6|1150.4|1150.2|1151|1150.6|1150.4|1150.2|9
1637842220000|2021-11-25 12:10:20|1150.6|1150|1150.6|1150|1150.6|1150|1150.6|1150|0
1637842230000|2021-11-25 12:10:30|1150.4||1150.4||1150.4||1150.4||0
1637842240000|2021-11-25 12:10:40|1150.2|1149.8|1150|1149.8|1150.2|1149.8|1149.6|1149.4|10066
1637842250000|2021-11-25 12:10:50|||||||||273
1637842260000|2021-11-25 12:11:00|1150.2||1150.2||1150.2||1150.2||101
1637842270000|2021-11-25 12:11:10|1150.4|1150|1150.6|1150.2|1150.6|1150.2|1150.4|1150|163
1637842280000|2021-11-25 12:11:20|1150.4||1150.4||1150.4||1150.4||0
1637842290000|2021-11-25 12:11:30|1150.6|1150.4|1150.8|1150.4|1150.8|1150.4|1150.4|1150.4|500
1637842310000|2021-11-25 12:11:50|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.4|1150|127
1637842320000|2021-11-25 12:12:00|1150.6|1150.2|1150.6|1150|1150.6|1150.2|1150.4|1150|0
1637842330000|2021-11-25 12:12:10|1150.4|1150.2|1150.6|1150.2|1150.6|1150.2|1150.2|1150.2|0
1637842340000|2021-11-25 12:12:20|1150.8|1150.4|1150.8|1150.4|1150.8|1150.6|1150.6|1150.2|3234
1637842370000|2021-11-25 12:12:50|1151|1150.6|1150.8|1150.4|1151.2|1150.8|1150.8|1150.4|1
1637842380000|2021-11-25 12:13:00|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.4|1150|195
1637842390000|2021-11-25 12:13:10|1150.2|1149.8|1150|1149.6|1150.2|1149.8|1149.8|1149.6|1152
1637842400000|2021-11-25 12:13:20|1150.2|1149.8|1150.4|1149.8|1150.4|1149.8|1150.2|1149.8|0
1637842410000|2021-11-25 12:13:30|1150.2|1149.6|1150.2|1149.6|1150.2|1149.6|1150|1149.6|0
1637842420000|2021-11-25 12:13:40|1150|1149.4|1149.8|1149.4|1150|1149.4|1149.8|1149.4|0
1637842430000|2021-11-25 12:13:50|1149.6|1149.2|1149.8|1149.4|1149.8|1149.4|1149.6|1149.2|0
1637842440000|2021-11-25 12:14:00|1149.6||1149.8||1149.8||1149.6||0
1637842450000|2021-11-25 12:14:10|1150|1149.2|1149.4|1149|1150|1149.4|1149.4|1149|4376
1637842460000|2021-11-25 12:14:20|1149.6|1149.2|1149.4|1149|1149.8|1149.4|1149.4|1149|7030
1637842470000|2021-11-25 12:14:30|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1149|1148.6|3288
1637842480000|2021-11-25 12:14:40||1148.4||1148.4||1148.4||1148.4|0
1637842490000|2021-11-25 12:14:50|1148.2|1148|1147.8|1147.4|1148.2|1148|1147.6|1147.2|15980
1637842500000|2021-11-25 12:15:00|1148|1147.6|1148|1147.8|1148.2|1148|1147.8|1147.4|1938
1637842510000|2021-11-25 12:15:10|1148.2|1148|1148.6|1148.2|1148.6|1148.2|1148|1148|8502
1637842520000|2021-11-25 12:15:20|1148.8|1148.4|1148.2|1148|1148.8|1148.6|1148.2|1148|5080
1637842530000|2021-11-25 12:15:30|||||||||103
1637842540000|2021-11-25 12:15:40|||||||||1000
1637842550000|2021-11-25 12:15:50|1148|1147.8|1148.6|1148.4|1148.6|1148.4|1148|1147.6|21586
1637842560000|2021-11-25 12:16:00|1148.8|1148.6|1148.6|1148|1148.8|1148.6|1148.6|1148|250
1637842570000|2021-11-25 12:16:10|1148.8|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|0
1637842580000|2021-11-25 12:16:20|1148.6|1148.2|1148.6|1148|1148.8|1148.4|1148.4|1148|1483
1637842590000|2021-11-25 12:16:30|1148.4||1148.4||1148.4||1148.2||0
1637842600000|2021-11-25 12:16:40|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.4|1148|0
1637842610000|2021-11-25 12:16:50||1148.2||1148.2||1148.2||1148.2|0
1637842620000|2021-11-25 12:17:00|1148.2|1148|1148.4|1148|1148.4|1148.2|1148.2|1148|139
1637842630000|2021-11-25 12:17:10|1148.2|1148.2|1148.4|1148|1148.4|1148.2|1148.2|1148|0
1637842650000|2021-11-25 12:17:30|1148.2|1147.8|1148.2|1148|1148.2|1148|1148.2|1147.6|103
1637842660000|2021-11-25 12:17:40||1147.8||1148||1148||1147.6|0
1637842670000|2021-11-25 12:17:50|1148|1147.8|1148.2|1148|1148.2|1148|1148|1147.8|0
1637842690000|2021-11-25 12:18:10|||||||||980
1637842710000|2021-11-25 12:18:30|1148|1147.8|1147.8|1147.4|1148.2|1147.8|1147.8|1147.4|5156
1637842720000|2021-11-25 12:18:40|1148||1147.6||1148||1147.6||0
1637842730000|2021-11-25 12:18:50|||||||||75
1637842740000|2021-11-25 12:19:00|1147.8||1147.8||1147.8||1147.8||255
1637842780000|2021-11-25 12:19:40|1147.6|1147|1147.2|1147|1147.6|1147.2|1147.2|1146.8|12755
1637842790000|2021-11-25 12:19:50|1147.4||1147.2||1147.4||1147.2||103
1637842800000|2021-11-25 12:20:00|1147.4||1147.2||1147.4||1147.2||781
1637842810000|2021-11-25 12:20:10|1147|1146.8|1147.2|1147|1147.2|1147|1147|1146.8|1196
1637842840000|2021-11-25 12:20:40|||||||||3005
1637842870000|2021-11-25 12:21:10|||||||||3076
1637842880000|2021-11-25 12:21:20|||||||||350
1637842890000|2021-11-25 12:21:30|||||||||450
1637842910000|2021-11-25 12:21:50|||||||||501
1637842920000|2021-11-25 12:22:00|1147|1146.8|1147.2|1147|1147.2|1147|1146.8|1146.4|19762
1637842930000|2021-11-25 12:22:10|||||||||62
1637842940000|2021-11-25 12:22:20|||||||||613
1637842950000|2021-11-25 12:22:30|||||||||103
1637842960000|2021-11-25 12:22:40|1147|1146.8|1147.2|1147|1147.2|1147|1147|1146.6|5216
1637842980000|2021-11-25 12:23:00|||||||||200
1637842990000|2021-11-25 12:23:10|||||||||295
1637843040000|2021-11-25 12:24:00|1147|1146.8|1147.6|1147.2|1147.6|1147.2|1146.6|1146.4|24213
1637843050000|2021-11-25 12:24:10|1147.4|1147.4|1147.6|1147|1147.6|1147.4|1147.2|1147|1696
1637843060000|2021-11-25 12:24:20|1147.8|1147.2|1147.8|1147.4|1148|1147.6|1147.6|1147.2|0
1637843080000|2021-11-25 12:24:40|1147.6|1147.2|1147|1146.6|1147.6|1147.2|1147|1146.6|2812
1637843100000|2021-11-25 12:25:00|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|0
1637843110000|2021-11-25 12:25:10|1147|1147|1147.4|1147|1147.4|1147|1147|1146.8|884
1637843130000|2021-11-25 12:25:30|1147.2||1147.6||1147.6||1147.2||0
1637843140000|2021-11-25 12:25:40||1147.2||1147.2||1147.2||1147.2|0
1637843150000|2021-11-25 12:25:50|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.4|1147.2|3001
1637843160000|2021-11-25 12:26:00|1147.8|1147.4|1147.4|1147|1147.8|1147.4|1147.4|1147|574
1637843170000|2021-11-25 12:26:10|1147.2|1146.8|1147.2|1146.8|1147.4|1146.8|1147.2|1146.8|0
1637843200000|2021-11-25 12:26:40||1147||1147||1147||1147|0
1637843210000|2021-11-25 12:26:50|1147.4|1146.8|1147.4|1146.8|1147.4|1147|1147.4|1146.8|0
1637843220000|2021-11-25 12:27:00||1147||1147||1147||1147|0
1637843240000|2021-11-25 12:27:20|1147.2||1147.4||1147.4||1147.2||0
1637843280000|2021-11-25 12:28:00|1147.2||1147.4||1147.4||1147.2||0
1637843290000|2021-11-25 12:28:10|1147.2|1146.8|1146.6|1146.4|1147.2|1146.8|1146.4|1146.2|2887
1637843320000|2021-11-25 12:28:40|1146.8|1146.6|1147.2|1146.8|1147.2|1146.8|1146.8|1146.6|1722
1637843330000|2021-11-25 12:28:50|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|0
1637843340000|2021-11-25 12:29:00|1146.8|1146.4|1146.6|1146.2|1146.8|1146.6|1146.4|1146.2|301
1637843370000|2021-11-25 12:29:30|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|553
1637843400000|2021-11-25 12:30:00|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146.2|1
1637843420000|2021-11-25 12:30:20|1146.4|1146|1146.4|1146|1146.4|1146.2|1146.4|1146|500
1637843430000|2021-11-25 12:30:30|1146.2||1146.4||1146.4||1146.2||2369
1637843460000|2021-11-25 12:31:00|1146.2|1146.2|1146.2|1146|1146.6|1146.2|1146|1145.6|9329
1637843470000|2021-11-25 12:31:10||1145.8||1146||1146||1145.8|1133
1637843480000|2021-11-25 12:31:20|1146|1145.8|1146.2|1146|1146.2|1146|1146|1145.8|4370
1637843490000|2021-11-25 12:31:30|1146|1145.8|1146.4|1146|1146.4|1146|1146|1145.8|1465
1637843520000|2021-11-25 12:32:00|1146.2|1145.8|1146.2|1146|1146.2|1146|1145.8|1145.6|8537
1637843530000|2021-11-25 12:32:10|1146|1145.8|1146|1145.6|1146.2|1146|1145.8|1145.4|13725
1637843540000|2021-11-25 12:32:20|1145.8|1145.4|1145.2|1144.8|1145.8|1145.4|1145|1144.6|104594
1637843550000|2021-11-25 12:32:30|1145|1144.6|1144.6|1144.2|1145|1144.6|1144.4|1144|6033
1637843560000|2021-11-25 12:32:40|1144.8|1144.4|1145.2|1144.8|1145.4|1144.8|1144.6|1144.2|10080
1637843570000|2021-11-25 12:32:50|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1144.8|1144.6|2835
1637843580000|2021-11-25 12:33:00|1145|1144.6|1144.8|1144.6|1145.2|1144.8|1144.6|1144.2|11839
1637843590000|2021-11-25 12:33:10|1144.6|1144.4|1145.2|1144.8|1145.2|1144.8|1144.4|1144|16489
1637843600000|2021-11-25 12:33:20||1144.6||1144.8||1144.8||1144.6|0
1637843610000|2021-11-25 12:33:30|1145.4|1145|1145.2|1144.8|1145.4|1145|1145.2|1144.8|0
1637843630000|2021-11-25 12:33:50|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|637
1637843650000|2021-11-25 12:34:10|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|0
1637843660000|2021-11-25 12:34:20|1146|1145.6|1146|1145.6|1146.2|1145.6|1146|1145.6|0
1637843680000|2021-11-25 12:34:40|1145.8|1145.8|1146|1145.6|1146|1145.8|1145.8|1145.4|1652
1637843690000|2021-11-25 12:34:50|1146.2|1145.4|1146.2|1145.8|1146.2|1145.8|1146|1145.4|998
1637843710000|2021-11-25 12:35:10|1146.4|1145.6|1146|1145.6|1146.4|1145.6|1146|1145.6|725
1637843730000|2021-11-25 12:35:30|1145.8|1145.4|1145.6|1145.4|1145.8|1145.4|1145.6|1145.2|638
1637843740000|2021-11-25 12:35:40|1146|1145.6|1146.6|1146.2|1146.8|1146.4|1146|1145.6|11198
1637843750000|2021-11-25 12:35:50|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|0
1637843760000|2021-11-25 12:36:00|1146.6|1146.2|1146.2|1145.8|1146.6|1146.2|1146|1145.8|3355
1637843770000|2021-11-25 12:36:10||1146||1145.8||1146||1145.8|0
1637843780000|2021-11-25 12:36:20|1145.8|1145.6|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|2033
1637843790000|2021-11-25 12:36:30|1145.6|1145.2|1145.6|1145.4|1145.8|1145.4|1145.6|1145.2|0
1637843800000|2021-11-25 12:36:40|1145.8|1145.2|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|0
1637843810000|2021-11-25 12:36:50|1145.4|1145|1145|1144.6|1145.4|1145|1145|1144.6|14
1637843820000|2021-11-25 12:37:00|1144.8|1144.8|1145|1144.6|1145|1144.8|1144.6|1144.2|2417
1637843830000|2021-11-25 12:37:10|1144.8||1144.8||1144.8||1144.8||1350
1637843840000|2021-11-25 12:37:20|||||||||513
1637843850000|2021-11-25 12:37:30|1144.6|1144.4|1144.8|1144.6|1144.8|1144.6|1144.6|1144.2|3481
1637843870000|2021-11-25 12:37:50|1145|1144.8|1144.8|1144.6|1145|1144.8|1144.8|1144.6|414
1637843880000|2021-11-25 12:38:00|1144.6|1144.4|1144.6|1144.2|1144.6|1144.4|1144.6|1144.2|1840
1637843890000|2021-11-25 12:38:10|1144.4|1144|1144|1143.6|1144.4|1144|1144|1143.6|5575
1637843900000|2021-11-25 12:38:20|1143.8|1143.8|1144|1143.8|1144.2|1143.8|1143.8|1143.8|0
1637843910000|2021-11-25 12:38:30|1144.2|1143.6|1144.2|1143.8|1144.2|1143.8|1144|1143.6|6750
1637843920000|2021-11-25 12:38:40|1144.4|1144|1144.4|1144|1144.4|1144|1144|1143.6|6952
1637843930000|2021-11-25 12:38:50|1144.6|1143.8|1144.4|1144|1144.6|1144|1144.4|1143.8|0
1637843940000|2021-11-25 12:39:00|1144.2|1143.8|1144|1143.8|1144.2|1143.8|1144|1143.8|4170
1637843950000|2021-11-25 12:39:10|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|1143.6|1143.4|12518
1637843960000|2021-11-25 12:39:20|1144|1143.4|1144.2|1143.6|1144.2|1143.6|1144|1143.4|2387
1637843970000|2021-11-25 12:39:30||1143.8||1143.6||1143.8||1143.6|0
1637843980000|2021-11-25 12:39:40|1144||1144||1144||1144||0
1637843990000|2021-11-25 12:39:50|1143.8|1143.4|1144|1143.4|1144|1143.4|1143.6|1143.2|300
1637844000000|2021-11-25 12:40:00|1143.8|1143.6|1144|1143.6|1144|1143.8|1143.8|1143.6|1830
1637844010000|2021-11-25 12:40:10|1144.2|1143.8|1144.4|1144|1144.4|1144|1144.2|1143.6|2245
1637844020000|2021-11-25 12:40:20|1144.2|1143.8|1144.4|1144|1144.4|1144|1144.2|1143.8|0
1637844030000|2021-11-25 12:40:30||1143.8||1143.8||1143.8||1143.8|0
1637844040000|2021-11-25 12:40:40|1144.2|1144|1144.6|1144|1144.6|1144.2|1144.2|1144|533
1637844050000|2021-11-25 12:40:50|1144.4|1144.2|1144.2|1144|1144.4|1144.2|1144.2|1144|0
1637844060000|2021-11-25 12:41:00|1144.4|1143.8|1144.4|1144|1144.4|1144|1144.2|1143.8|626
1637844070000|2021-11-25 12:41:10|1144.2||1144.4||1144.4||1144.2||0
1637844080000|2021-11-25 12:41:20|1144.2||1144.2||1144.4||1144.2||0
1637844090000|2021-11-25 12:41:30|1144.4|1144.2|1144.6|1144.4|1144.6|1144.4|1144.2|1144.2|895
1637844100000|2021-11-25 12:41:40|1144.8|1144.6|1144.8|1144.6|1144.8|1144.6|1144.8|1144.6|0
1637844110000|2021-11-25 12:41:50||1144.4||1144.4||1144.4||1144.2|828
1637844120000|2021-11-25 12:42:00|1144.6|1144.2|1144.4|1144|1144.6|1144.4|1144.2|1144|609
1637844130000|2021-11-25 12:42:10|1144.2||1144.2||1144.2||1144.2||2132
1637844140000|2021-11-25 12:42:20|1144.4|1143.8|1144.4|1144.2|1144.4|1144.2|1144.4|1143.8|0
1637844150000|2021-11-25 12:42:30|1144.6|1144|1144.4|1144|1144.6|1144|1144.2|1144|0
1637844160000|2021-11-25 12:42:40|1144.6|1144.2|1144.8|1144.6|1144.8|1144.6|1144.6|1144.2|827
1637844170000|2021-11-25 12:42:50|1144.6|1144.4|1144.6|1144.2|1144.6|1144.6|1144.6|1144.2|1
1637844180000|2021-11-25 12:43:00|1144.4|1144|1144.4|1144|1144.4|1144|1144.2|1144|0
1637844200000|2021-11-25 12:43:20|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|861
1637844210000|2021-11-25 12:43:30|1144.8|1144.6|1145|1144.8|1145|1144.8|1144.8|1144.6|6877
1637844220000|2021-11-25 12:43:40|1144.8|1144.6|1145|1144.6|1145|1144.8|1144.8|1144.6|1062
1637844230000|2021-11-25 12:43:50|1144.8||1145||1145||1144.8||0
1637844240000|2021-11-25 12:44:00|1144.8||1145||1145||1144.8||0
1637844250000|2021-11-25 12:44:10|1144.8|1144.4|1144.4|1144|1144.8|1144.4|1144.2|1144|6216
1637844260000|2021-11-25 12:44:20|1144.6||1144.4||1144.6||1144.4||0
1637844280000|2021-11-25 12:44:40|1144.2|1143.6|1144.2|1144|1144.2|1144|1144|1143.6|2082
1637844290000|2021-11-25 12:44:50|1143.8|1143.6|1144.2|1144|1144.4|1144|1143.8|1143.6|24085
1637844300000|2021-11-25 12:45:00|1144|1143.8|1144.2|1143.8|1144.2|1144|1143.8|1143.4|9459
1637844310000|2021-11-25 12:45:10|1144||1144.2||1144.2||1144||0
1637844320000|2021-11-25 12:45:20|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.4|1631
1637844330000|2021-11-25 12:45:30|1144.2|1143.8|1144.2|1143.6|1144.2|1143.8|1144.2|1143.6|0
1637844360000|2021-11-25 12:46:00|1144.4|1143.8|1143.8|1143.6|1144.4|1144|1143.8|1143.6|2114
1637844370000|2021-11-25 12:46:10||1143.4||1143.2||1143.4||1143.2|774
1637844380000|2021-11-25 12:46:20|1144|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|0
1637844390000|2021-11-25 12:46:30|1143.8||1144||1144||1143.8||0
1637844400000|2021-11-25 12:46:40|1144.2|1143.8|1144.2|1144|1144.2|1144|1144|1143.8|2411
1637844410000|2021-11-25 12:46:50||1143.8||1144||1144||1143.8|872
1637844420000|2021-11-25 12:47:00||1143.8||1144||1144||1143.8|4868
1637844430000|2021-11-25 12:47:10|1144.4|1143.8|1144.2|1144|1144.4|1144.2|1144.2|1143.8|3054
1637844450000|2021-11-25 12:47:30|||||||||299
1637844480000|2021-11-25 12:48:00|1144|1143.8|1144|1143.6|1144|1143.8|1143.8|1143.6|5377
1637844490000|2021-11-25 12:48:10|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|2886
1637844510000|2021-11-25 12:48:30||1144||1144||1144||1144|0
1637844520000|2021-11-25 12:48:40|||||||||350
1637844540000|2021-11-25 12:49:00|||||||||1199
1637844570000|2021-11-25 12:49:30|1144|1143.8|1143.4|1143.2|1144|1143.8|1143.4|1143.2|2093
1637844610000|2021-11-25 12:50:10|1143.6|1143.4|1144|1143.6|1144.2|1144|1143.6|1143.4|10662
1637844620000|2021-11-25 12:50:20|1143.8||1144||1144||1143.8||0
1637844630000|2021-11-25 12:50:30|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|0
1637844660000|2021-11-25 12:51:00|1143.4|1143|1143.2|1143|1143.4|1143|1143.2|1143|4707
1637844670000|2021-11-25 12:51:10||1142.8||1143||1143||1142.8|1232
1637844680000|2021-11-25 12:51:20|1143|1142.8|1143.2|1143|1143.2|1143|1143|1142.8|2657
1637844700000|2021-11-25 12:51:40|1143|1142.8|1143.2|1143|1143.2|1143|1143|1142.8|2600
1637844710000|2021-11-25 12:51:50||1142.8||1142.8||1142.8||1142.8|0
1637844720000|2021-11-25 12:52:00|1143||1143.2||1143.2||1143||1
1637844730000|2021-11-25 12:52:10|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.4|1142|2000
1637844740000|2021-11-25 12:52:20|1143|1142.6|1143|1142.8|1143|1142.8|1143|1142.6|1346
1637844750000|2021-11-25 12:52:30|1142.8|1142.6|1143|1142.8|1143|1142.8|1142.8|1142.4|2975
1637844760000|2021-11-25 12:52:40||1142.6||1142.6||1142.8||1142.6|706
1637844790000|2021-11-25 12:53:10|1143.2|1142.8|1143.2|1142.8|1143.4|1143|1143.2|1142.8|1540
1637844800000|2021-11-25 12:53:20|1143|1143|1143|1142.6|1143|1143|1143|1142.6|0
1637844810000|2021-11-25 12:53:30|1143.2|1142.8|1142.8|1142.6|1143.2|1143|1142.8|1142.6|1737
1637844820000|2021-11-25 12:53:40|1143|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.8|2570
1637844830000|2021-11-25 12:53:50||1143||1143||1143||1143|0
1637844840000|2021-11-25 12:54:00|1143|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.8|180
1637844860000|2021-11-25 12:54:20|1143.4|1143|1143.4|1143|1143.4|1143|1143.4|1143|434
1637844870000|2021-11-25 12:54:30|1143.2|1142.8|1143.2|1142.8|1143.2|1143|1143.2|1142.8|0
1637844880000|2021-11-25 12:54:40|1143.4|1143|1143.2|1143|1143.4|1143|1143.2|1143|1654
1637844890000|2021-11-25 12:54:50|1143.4|1143.2|1144|1143.4|1144|1143.4|1143.4|1143.2|1302
1637844900000|2021-11-25 12:55:00|1143.8||1144||1144||1143.8||0
1637844910000|2021-11-25 12:55:10|1143.8||1143.8||1143.8||1143.8||0
1637844920000|2021-11-25 12:55:20|1144||1144||1144||1144||0
1637844930000|2021-11-25 12:55:30|1143.8||1143.8||1143.8||1143.8||0
1637844950000|2021-11-25 12:55:50|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|0
1637844960000|2021-11-25 12:56:00|1143.8|1143.8|1143.8|1143.4|1143.8|1143.8|1143.6|1143.4|899
1637844990000|2021-11-25 12:56:30|1143.6|1143.2|1143.2|1142.8|1143.6|1143.2|1143.2|1142.8|516
1637845010000|2021-11-25 12:56:50|1143|1142.6|1143|1142.8|1143|1142.8|1143|1142.6|3297
1637845020000|2021-11-25 12:57:00|1142.8|1142.6|1143|1142.8|1143|1142.8|1142.6|1142.4|25698
1637845030000|2021-11-25 12:57:10|1142.8|1142.4|1142.2|1142|1142.8|1142.4|1141.8|1141.4|9120
1637845040000|2021-11-25 12:57:20|1142.4|1142.2|1142.4|1142|1142.4|1142.2|1142.2|1142|3850
1637845050000|2021-11-25 12:57:30||1142.2||1142.2||1142.2||1142.2|0
1637845080000|2021-11-25 12:58:00|1142.2|1142|1142.2|1142|1142.4|1142|1142|1141.8|12129
1637845110000|2021-11-25 12:58:30|||||||||100
1637845120000|2021-11-25 12:58:40|1141.8|1141.6|1142.2|1142|1142.2|1142|1141.8|1141.6|15262
1637845150000|2021-11-25 12:59:10|1142|1141.8|1142.2|1142|1142.2|1142|1141.8|1141.4|12372
1637845160000|2021-11-25 12:59:20|1142|1141.8|1142.2|1142|1142.2|1142|1142|1141.6|3190
1637845170000|2021-11-25 12:59:30|1142.4|1142.2|1142.2|1142|1142.4|1142.2|1142|1141.6|2053
1637845200000|2021-11-25 13:00:00|1142|1141.8|1142.2|1141.8|1142.2|1142|1142|1141.8|2127
1637845210000|2021-11-25 13:00:10|1142|1141.6|1141.2|1140.6|1142.2|1141.8|1140.8|1140.4|9641
1637845220000|2021-11-25 13:00:20|1141|1140.4|1141.4|1141.2|1141.4|1141.2|1140.6|1140.2|29239
1637845230000|2021-11-25 13:00:30||1141||1141||1141.2||1141|0
1637845240000|2021-11-25 13:00:40|1141.2||1141.4||1141.4||1141.2||0
1637845260000|2021-11-25 13:01:00|1141.2|1141.2|1141.4|1141|1141.4|1141.2|1141.2|1141|2921
1637845280000|2021-11-25 13:01:20|1141.2||1141.4||1141.4||1141.2||0
1637845300000|2021-11-25 13:01:40|1141.6|1141.2|1142|1141.6|1142.2|1141.8|1141.6|1141.2|9968
1637845310000|2021-11-25 13:01:50|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|731
1637845320000|2021-11-25 13:02:00||1141.6||1141.4||1141.6||1141.4|0
1637845330000|2021-11-25 13:02:10|||||||||90
1637845340000|2021-11-25 13:02:20|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1141|1953
1637845370000|2021-11-25 13:02:50|1142.2|1141.2|1142|1141.4|1142.4|1142.2|1141.6|1141.2|35519
1637845380000|2021-11-25 13:03:00|1141.8|1141.2|1141.6|1141.2|1141.8|1141.4|1141.4|1141|658
1637845400000|2021-11-25 13:03:20|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.4|1141|0
1637845410000|2021-11-25 13:03:30|1142.4|1141.4|1142.6|1142.2|1142.8|1142.4|1142.4|1141.4|36861
1637845430000|2021-11-25 13:03:50|1143.6|1142|1143.8|1143.4|1144|1143.8|1143|1142|39962
1637845440000|2021-11-25 13:04:00|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.2|3687
1637845450000|2021-11-25 13:04:10|1144.8|1143.6|1144.6|1144.2|1145|1144.6|1144.4|1143.6|48682
1637845460000|2021-11-25 13:04:20|1144.4|1144.4|1144.8|1144.4|1144.8|1144.4|1144.4|1144.4|311
1637845470000|2021-11-25 13:04:30|1144.6||1144.8||1144.8||1144.6||0
1637845480000|2021-11-25 13:04:40|1144.6|1144.6|1144.6|1144.4|1144.8|1144.6|1144.6|1144.4|2152
1637845490000|2021-11-25 13:04:50|1144.4|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144|3887
1637845500000|2021-11-25 13:05:00|1144.4|1144|1144.2|1143.8|1144.6|1144.4|1144|1143.6|11199
1637845520000|2021-11-25 13:05:20|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.6|1143.2|7236
1637845530000|2021-11-25 13:05:30||1143.2||1143.2||1143.4||1143.2|0
1637845550000|2021-11-25 13:05:50||1143.4||1143.6||1143.6||1143.4|0
1637845560000|2021-11-25 13:06:00|1143.6|1143.4|1143.6|1143.4|1143.6|1143.4|1143.6|1143.2|0
1637845570000|2021-11-25 13:06:10|1143.8|1143.6|1143.8|1143.2|1144|1143.6|1143.8|1143.2|6399
1637845580000|2021-11-25 13:06:20|1144|1143.4|1144|1143.4|1144|1143.8|1144|1143.4|650
1637845590000|2021-11-25 13:06:30|1143.8|1143.2|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|2000
1637845600000|2021-11-25 13:06:40|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|0
1637845610000|2021-11-25 13:06:50|1143.4|1143|1143.6|1143|1143.8|1143.2|1143.2|1143|834
1637845620000|2021-11-25 13:07:00||1142.8||1143||1143||1142.8|0
1637845630000|2021-11-25 13:07:10|1143.4|1142.8|1143|1142.6|1143.4|1142.8|1142.8|1142.2|951
1637845640000|2021-11-25 13:07:20|1142.8|1142.8|1143|1142.6|1143|1142.8|1142.8|1142.4|1688
1637845660000|2021-11-25 13:07:40|1143.2|1142.8|1143|1142.6|1143.2|1143|1143|1142.6|1491
1637845670000|2021-11-25 13:07:50||1142.4||1142.6||1142.6||1142.4|0
1637845680000|2021-11-25 13:08:00|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.8|1142.4|100
1637845690000|2021-11-25 13:08:10|1142.8|1142.4|1142.2|1141.8|1142.8|1142.4|1142|1141.6|1626
1637845700000|2021-11-25 13:08:20||1142||1142||1142||1142|0
1637845720000|2021-11-25 13:08:40|1142.4|1142.2|1142.4|1142|1142.4|1142.2|1142.2|1142|1612
1637845740000|2021-11-25 13:09:00|1142.2||1142.4||1142.4||1142.2||745
1637845750000|2021-11-25 13:09:10|1142.2||1142.4||1142.4||1142.2||64
1637845760000|2021-11-25 13:09:20|1142.2||1142.2||1142.2||1142.2||0
1637845770000|2021-11-25 13:09:30|1142.4|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142|4585
1637845800000|2021-11-25 13:10:00|1142.4|1142|1143.2|1142.8|1143.4|1143|1142.4|1142|10533
1637845810000|2021-11-25 13:10:10|1143.4|1143|1143.4|1143|1143.4|1143.2|1143.2|1142.8|1038
1637845820000|2021-11-25 13:10:20|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|0
1637845830000|2021-11-25 13:10:30|1143|1142.6|1143|1142.4|1143|1142.8|1143|1142.4|29
1637845840000|2021-11-25 13:10:40|1142.8|1142.6|1143|1142.4|1143|1142.6|1142.8|1142.4|0
1637845850000|2021-11-25 13:10:50|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.4|0
1637845870000|2021-11-25 13:11:10|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.6|1142.2|0
1637845890000|2021-11-25 13:11:30|1142.8|1142.4|1142.6|1142.2|1142.8|1142.4|1142.6|1142.2|5000
1637845900000|2021-11-25 13:11:40|1142.4|1142.4|1142.6|1142.2|1142.6|1142.4|1142.4|1142|2102
1637845910000|2021-11-25 13:11:50|1142.8|1142.4|1142.8|1142.2|1142.8|1142.4|1142.6|1142.2|0
1637845920000|2021-11-25 13:12:00|1142.6|1142.4|1142.8|1142.2|1142.8|1142.4|1142.6|1142.2|0
1637845930000|2021-11-25 13:12:10|1142.6|1142.4|1142.8|1142.2|1142.8|1142.4|1142.6|1142.2|0
1637845940000|2021-11-25 13:12:20|1142.6||1142.6||1142.6||1142.6||0
1637845950000|2021-11-25 13:12:30|1142.4||1142.6||1142.6||1142.4||0
1637845960000|2021-11-25 13:12:40|1142.8|1142.4|1142.6|1142.2|1142.8|1142.6|1142.6|1142.2|944
1637845970000|2021-11-25 13:12:50||1142.4||1142.2||1142.4||1142.2|0
1637845980000|2021-11-25 13:13:00|1142.4|1142.4|1142.4|1142|1142.4|1142.4|1142.2|1142|718
1637845990000|2021-11-25 13:13:10|1142.2||1142.4||1142.4||1142.2||0
1637846000000|2021-11-25 13:13:20||1142.2||1142||1142.2||1142|0
1637846030000|2021-11-25 13:13:50|1142.6|1142.2|1142.4|1142.2|1142.6|1142.4|1142.4|1142.2|5427
1637846040000|2021-11-25 13:14:00|1142.6|1142.4|1142.2|1142|1142.6|1142.4|1142.2|1141.8|442
1637846050000|2021-11-25 13:14:10|1142|1141.8|1142.2|1142|1142.2|1142|1142|1141.8|1822
1637846060000|2021-11-25 13:14:20|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|1025
1637846070000|2021-11-25 13:14:30|1142.6|1142|1142.4|1142|1142.6|1142.2|1142.4|1142|375
1637846080000|2021-11-25 13:14:40|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142|0
1637846100000|2021-11-25 13:15:00|1142.4|1142.4|1142.6|1142.4|1142.6|1142.4|1142.4|1142.4|0
1637846110000|2021-11-25 13:15:10|1142.8|1142.6|1142.6|1142.4|1142.8|1142.6|1142.6|1142.4|2741
1637846120000|2021-11-25 13:15:20||1142.2||1142.2||1142.2||1142.2|0
1637846130000|2021-11-25 13:15:30|1142.8|1142.4|1143|1142.8|1143|1142.8|1142.8|1142.4|1711
1637846160000|2021-11-25 13:16:00|1143.2|1143|1143.2|1143|1143.4|1143.2|1143.2|1142.8|1926
1637846170000|2021-11-25 13:16:10|1143.4||1143.4||1143.4||1143.2||0
1637846190000|2021-11-25 13:16:30|1143.2|1143.2|1143.2|1143|1143.2|1143.2|1143.2|1143|46
1637846200000|2021-11-25 13:16:40|1143.4|1143.2|1143.4|1143|1143.4|1143.2|1143.4|1143|996
1637846210000|2021-11-25 13:16:50|1143.2||1143.2||1143.2||1143.2||0
1637846220000|2021-11-25 13:17:00|1143|1142.8|1143|1142.6|1143|1142.8|1142.8|1142.6|834
1637846230000|2021-11-25 13:17:10|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.4|0
1637846240000|2021-11-25 13:17:20|1143|1142.6|1142.8|1142.6|1143|1142.6|1142.8|1142.4|3500
1637846260000|2021-11-25 13:17:40|1142.6|1142.4|1142.6|1142.4|1142.8|1142.4|1142.6|1142.2|548
1637846270000|2021-11-25 13:17:50|1142.4|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142|2
1637846280000|2021-11-25 13:18:00||1142.4||1142.2||1142.4||1142.2|0
1637846300000|2021-11-25 13:18:20||1142.4||1142.4||1142.4||1142.4|0
1637846310000|2021-11-25 13:18:30|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|1593
1637846320000|2021-11-25 13:18:40||1142.4||1142.6||1142.6||1142.4|0
1637846330000|2021-11-25 13:18:50|1142.8|1142.4|1142.8|1142.6|1143|1142.6|1142.8|1142.4|0
1637846350000|2021-11-25 13:19:10|1143|1142.8|1143|1142.6|1143.2|1142.8|1142.8|1142.6|1100
1637846360000|2021-11-25 13:19:20|1142.8|1142.4|1142.2|1142|1142.8|1142.4|1142.2|1142|13125
1637846370000|2021-11-25 13:19:30|1142|1141.8|1142.4|1142|1142.4|1142|1142|1141.6|3152
1637846380000|2021-11-25 13:19:40|1142.2||1142.2||1142.2||1142.2||150
1637846390000|2021-11-25 13:19:50|1142.4||1142.4||1142.4||1142.4||0
1637846410000|2021-11-25 13:20:10|1142.2||1142.2||1142.2||1142.2||0
1637846420000|2021-11-25 13:20:20|1142.4|1142.2|1142.6|1142.2|1142.6|1142.4|1142.4|1142|1082
1637846430000|2021-11-25 13:20:30|1142.4|1142.4|1142.4|1142.2|1142.6|1142.4|1142.4|1142|0
1637846440000|2021-11-25 13:20:40|1142.2|1142|1142.4|1142|1142.4|1142|1142.2|1142|41
1637846450000|2021-11-25 13:20:50|1142.2||1142.2||1142.2||1142.2||0
1637846460000|2021-11-25 13:21:00|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|0
1637846470000|2021-11-25 13:21:10|1142.6|1142.4|1142.6|1142.4|1142.6|1142.4|1142.6|1142.4|1697
1637846480000|2021-11-25 13:21:20|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|0
1637846490000|2021-11-25 13:21:30|1142.6|1142.4|1142.4|1142.2|1142.6|1142.4|1142.4|1142.2|1626
1637846500000|2021-11-25 13:21:40|1142.2|1142|1142.2|1142|1142.2|1142|1142.2|1142|1372
1637846520000|2021-11-25 13:22:00|1142.4||1142.4||1142.4||1142.2||0
1637846530000|2021-11-25 13:22:10|1142.2|1141.8|1142.4|1142|1142.4|1142|1142|1141.6|7838
1637846550000|2021-11-25 13:22:30|1142.2|1142.2|1142.4|1142|1142.4|1142.2|1142.2|1142|0
1637846590000|2021-11-25 13:23:10|1142.2||1142.4||1142.4||1142.2||85
1637846600000|2021-11-25 13:23:20|1142.2||1142.2||1142.4||1142.2||1027
1637846620000|2021-11-25 13:23:40|||||||||1821
1637846630000|2021-11-25 13:23:50|1142.4||1142.2||1142.4||1142.2||4614
1637846640000|2021-11-25 13:24:00|1142|1141.8|1142.2|1142|1142.2|1142|1142|1141.6|3752
1637846650000|2021-11-25 13:24:10|1142.4|1142.2|1142.4|1142|1142.4|1142.2|1142.4|1142|2500
1637846700000|2021-11-25 13:25:00|1142.2||1142.2||1142.2||1142.2||691
1637846710000|2021-11-25 13:25:10|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|1613
1637846720000|2021-11-25 13:25:20||1142||1142.2||1142.2||1142|0
1637846730000|2021-11-25 13:25:30|1142.6|1142.4|1142.6|1142.4|1142.8|1142.4|1142.4|1142.2|1631
1637846740000|2021-11-25 13:25:40|1142.8|1142.2|1142.6|1142.2|1142.8|1142.2|1142.4|1142.2|953
1637846750000|2021-11-25 13:25:50|1142.8|1142.4|1143.4|1143|1143.4|1143|1142.8|1142.4|4515
1637846790000|2021-11-25 13:26:30|1143.6|1143.2|1144|1143.6|1144.2|1144|1143.6|1143.2|4945
1637846800000|2021-11-25 13:26:40|1143.8|1143.4|1144|1143.6|1144|1143.8|1143.8|1143.4|500
1637846810000|2021-11-25 13:26:50|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.6|0
1637846820000|2021-11-25 13:27:00|1144||1144||1144||1144||0
1637846850000|2021-11-25 13:27:30|1143.8|1143.6|1144|1143.6|1144|1143.8|1143.8|1143.4|2488
1637846870000|2021-11-25 13:27:50|1144.2|1143.8|1144.4|1144|1144.4|1144.2|1144.2|1143.8|1205
1637846890000|2021-11-25 13:28:10|1144.2|1143.8|1143.6|1143.2|1144.2|1143.8|1143.6|1143.2|2390
1637846910000|2021-11-25 13:28:30||1143||1143.2||1143.2||1143|0
1637846930000|2021-11-25 13:28:50|1143.8||1143.6||1143.8||1143.6||0
1637846940000|2021-11-25 13:29:00|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|1112
1637846950000|2021-11-25 13:29:10||1143.8||1143.8||1143.8||1143.8|0
1637846980000|2021-11-25 13:29:40|1144.2|1144|1144.4|1144|1144.4|1144|1144.2|1144|2006
1637846990000|2021-11-25 13:29:50|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.4|1144.2|0
1637847000000|2021-11-25 13:30:00|1144.6|1144.2|1144|1143.6|1144.6|1144.2|1144|1143.6|1344
1637847010000|2021-11-25 13:30:10|1143.8|1143.4|1143.6|1143.2|1143.8|1143.6|1143.6|1143.2|327
1637847030000|2021-11-25 13:30:30||1143||1143.2||1143.2||1143|0
1637847040000|2021-11-25 13:30:40|1143.4|1143|1143.4|1143.2|1143.6|1143.2|1143.4|1143|0
1637847050000|2021-11-25 13:30:50||1143||1143.2||1143.2||1143|0
1637847070000|2021-11-25 13:31:10|1143.6|1143.4|1144|1143.4|1144|1143.6|1143.6|1143.2|4033
1637847080000|2021-11-25 13:31:20|1143.8||1143.8||1143.8||1143.8||0
1637847110000|2021-11-25 13:31:50|1143.6|1143.2|1143.6|1143.4|1143.6|1143.4|1143.6|1143.2|0
1637847120000|2021-11-25 13:32:00|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|1143.8|1143.4|142
1637847150000|2021-11-25 13:32:30|1144|1143.8|1144|1143.8|1144|1143.8|1144|1143.8|0
1637847160000|2021-11-25 13:32:40||1143.6||1143.8||1143.8||1143.6|0
1637847170000|2021-11-25 13:32:50|1144.2|1144|1144.6|1144.2|1144.8|1144.4|1144.2|1144|8240
1637847180000|2021-11-25 13:33:00|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|2638
1637847190000|2021-11-25 13:33:10||1144.4||1144.2||1144.4||1144.2|0
1637847200000|2021-11-25 13:33:20|1144.8|1144.4|1144.8|1144.2|1144.8|1144.4|1144.8|1144.2|0
1637847210000|2021-11-25 13:33:30|1144.6|1144|1144.4|1144|1144.6|1144|1144.2|1144|1569
1637847220000|2021-11-25 13:33:40|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144|0
1637847230000|2021-11-25 13:33:50|1144.4|1144|1144.4|1144|1144.4|1144|1144.2|1143.8|0
1637847250000|2021-11-25 13:34:10|1144.2|1143.8|1144|1143.8|1144.2|1143.8|1144|1143.6|1846
1637847270000|2021-11-25 13:34:30||1143.6||1143.8||1143.8||1143.6|0
1637847290000|2021-11-25 13:34:50|1143.8|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|500
1637847300000|2021-11-25 13:35:00|1143.6|1143.2|1143.6|1143.4|1143.8|1143.4|1143.6|1143.2|500
1637847310000|2021-11-25 13:35:10|1143.8|1143.6|1143.8|1143.4|1143.8|1143.6|1143.6|1143.4|1879
1637847320000|2021-11-25 13:35:20|1143.6|1143.2|1143.6|1143.2|1144|1143.6|1143.6|1143.2|20227
1637847330000|2021-11-25 13:35:30|1143.4|1143|1143.4|1143.2|1143.6|1143.2|1143.4|1143|0
1637847350000|2021-11-25 13:35:50|1143.6||1143.4||1143.6||1143.4||0
1637847360000|2021-11-25 13:36:00|1143.2|1143|1143.2|1142.8|1143.2|1143|1143|1142.8|365
1637847370000|2021-11-25 13:36:10||1143||1142.8||1143||1142.8|0
1637847380000|2021-11-25 13:36:20|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|0
1637847390000|2021-11-25 13:36:30|1142.8||1142.8||1142.8||1142.8||0
1637847400000|2021-11-25 13:36:40|1143|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.6|1252
1637847410000|2021-11-25 13:36:50|1143.2|1142.4|1143.2|1142.6|1143.2|1142.6|1143.2|1142.4|0
1637847430000|2021-11-25 13:37:10|1143||1143||1143||1143||0
1637847440000|2021-11-25 13:37:20|1142.8|1142.4|1143|1142.6|1143.2|1142.8|1142.8|1142.4|0
1637847450000|2021-11-25 13:37:30|1143.2|1142.8|1143.2|1143|1143.4|1143|1143.2|1142.8|0
1637847460000|2021-11-25 13:37:40|1143|1142.8|1143.4|1143|1143.4|1143|1143|1142.6|5453
1637847470000|2021-11-25 13:37:50|1143.2|1143.2|1143.4|1143.2|1143.4|1143.2|1143.2|1143|762
1637847480000|2021-11-25 13:38:00|1143.6|1143.4|1143.8|1143.2|1143.8|1143.4|1143.6|1143.2|1031
1637847530000|2021-11-25 13:38:50|1143.6|1143|1143.2|1142.8|1143.6|1143|1143|1142.6|28334
1637847540000|2021-11-25 13:39:00|1143|1142.6|1143|1142.8|1143.2|1142.8|1143|1142.6|2402
1637847550000|2021-11-25 13:39:10|1143.2|1142.6|1143.2|1142.8|1143.2|1142.8|1143.2|1142.6|500
1637847560000|2021-11-25 13:39:20|1143.4||1143.4||1143.4||1143.4||0
1637847570000|2021-11-25 13:39:30|1143.2|1142.6|1143.2|1142.6|1143.2|1142.6|1143.2|1142.6|0
1637847580000|2021-11-25 13:39:40|1143|1142.8|1143|1142.6|1143|1142.8|1143|1142.6|0
1637847590000|2021-11-25 13:39:50|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.8|1142.4|0
1637847610000|2021-11-25 13:40:10|1142.8|1142.4|1142.8|1142.4|1142.8|1142.6|1142.6|1142.2|35
1637847660000|2021-11-25 13:41:00|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1142.8|1142.6|3173
1637847670000|2021-11-25 13:41:10|1143|1143|1142.8|1142.4|1143|1143|1142.8|1142.4|1122
1637847680000|2021-11-25 13:41:20|1143|1142.6|1142.8|1142.6|1143|1142.6|1142.8|1142.4|327
1637847690000|2021-11-25 13:41:30|1143|1142.8|1143.2|1142.8|1143.4|1143|1143|1142.8|2266
1637847700000|2021-11-25 13:41:40|1143|1142.6|1143|1142.8|1143|1142.8|1143|1142.6|0
1637847710000|2021-11-25 13:41:50|1143.2||1143.2||1143.2||1143.2||0
1637847720000|2021-11-25 13:42:00|1143.4|1143|1143.4|1142.8|1143.4|1143|1143.4|1142.8|0
1637847740000|2021-11-25 13:42:20|1143.2|1142.6|1142.8|1142.4|1143.2|1142.6|1142.6|1142.4|71
1637847750000|2021-11-25 13:42:30|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.8|1142.2|0
1637847790000|2021-11-25 13:43:10|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|0
1637847800000|2021-11-25 13:43:20||1142.6||1142.6||1142.6||1142.4|0
1637847810000|2021-11-25 13:43:30|1142.6|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.4|1
1637847830000|2021-11-25 13:43:50|1142.6||1142.6||1142.6||1142.6||0
1637847840000|2021-11-25 13:44:00||1142.2||1142.2||1142.2||1142.2|0
1637847850000|2021-11-25 13:44:10|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.4|1142|0
1637847860000|2021-11-25 13:44:20|1142.4|1142|1142.4|1142|1142.6|1142|1142.4|1142|0
1637847870000|2021-11-25 13:44:30|1142.6|1142.2|1142.8|1142.6|1142.8|1142.6|1142.6|1142.2|4217
1637847880000|2021-11-25 13:44:40|||||||||1185
1637847890000|2021-11-25 13:44:50||1142.4||1142.6||1142.6||1142.4|0
1637847900000|2021-11-25 13:45:00||1142.4||1142.4||1142.6||1142.4|0
1637847910000|2021-11-25 13:45:10|1142.6|1142.6|1142.8|1142.4|1142.8|1142.6|1142.6|1142.4|1501
1637847920000|2021-11-25 13:45:20||1142.6||1142.6||1142.6||1142.4|0
1637847930000|2021-11-25 13:45:30|1143|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.6|816
1637847940000|2021-11-25 13:45:40|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.6|0
1637847960000|2021-11-25 13:46:00|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.6|0
1637847990000|2021-11-25 13:46:30|1142.8||1142.8||1143||1142.8||259
1637848010000|2021-11-25 13:46:50|1142.6|1142.2|1142.6|1142.4|1142.6|1142.4|1142.6|1142.2|5860
1637848020000|2021-11-25 13:47:00|1142.4|1142.2|1142.6|1142.4|1142.6|1142.4|1142.4|1142.2|3493
1637848030000|2021-11-25 13:47:10|||||||||543
1637848040000|2021-11-25 13:47:20|||||||||962
1637848060000|2021-11-25 13:47:40|1142.4|1142.2|1142.6|1142.4|1142.6|1142.4|1142.4|1142.2|1647
1637848070000|2021-11-25 13:47:50|1142.8|1142.6|1142.8|1142.6|1143|1142.8|1142.6|1142.4|3509
1637848080000|2021-11-25 13:48:00|1142.6|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.4|26
1637848090000|2021-11-25 13:48:10||1142.6||1142.4||1142.6||1142.4|0
1637848100000|2021-11-25 13:48:20||1142.6||1142.6||1142.6||1142.4|0
1637848110000|2021-11-25 13:48:30|1142.6|1142.4|1142.6|1142.4|1142.8|1142.6|1142.6|1142.4|323
1637848120000|2021-11-25 13:48:40|1142.8|1142.6|1142.8|1142.6|1142.8|1142.6|1142.8|1142.6|127
1637848130000|2021-11-25 13:48:50||1142.4||1142.4||1142.6||1142.4|0
1637848150000|2021-11-25 13:49:10|1143|1142.6|1143|1142.6|1143.2|1142.8|1143|1142.6|3093
1637848160000|2021-11-25 13:49:20|1142.8|1142.4|1142.6|1142.4|1142.8|1142.4|1142.6|1142.4|10000
1637848180000|2021-11-25 13:49:40|1142.8|1142.6|1142.8|1142.6|1143|1142.6|1142.8|1142.4|2201
1637848190000|2021-11-25 13:49:50|1142.6|1142.4|1142.6|1142.4|1142.6|1142.4|1142.6|1142.4|330
1637848200000|2021-11-25 13:50:00|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.4|1718
1637848210000|2021-11-25 13:50:10|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|0
1637848230000|2021-11-25 13:50:30|1143|1142.6|1143|1142.6|1143.2|1142.6|1142.8|1142.6|2944
1637848240000|2021-11-25 13:50:40|1142.8|1142.4|1142.8|1142.4|1142.8|1142.6|1142.6|1142.2|300
1637848250000|2021-11-25 13:50:50|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|0
1637848260000|2021-11-25 13:51:00|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|0
1637848280000|2021-11-25 13:51:20|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.6|2391
1637848290000|2021-11-25 13:51:30|1143|1142.6|1142.6|1142.2|1143|1142.6|1142.6|1142.2|1540
1637848330000|2021-11-25 13:52:10|1142.8|1142.4|1143.2|1143|1143.2|1143|1142.8|1142.4|5770
1637848350000|2021-11-25 13:52:30|1143.4|1142.8|1142.8|1142.6|1143.4|1142.8|1142.8|1142.6|3646
1637848360000|2021-11-25 13:52:40|1143|1142.8|1143.2|1142.8|1143.2|1143|1143|1142.8|2227
1637848370000|2021-11-25 13:52:50||1142.6||1142.8||1142.8||1142.6|0
1637848380000|2021-11-25 13:53:00|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|0
1637848390000|2021-11-25 13:53:10|1143.2|1142.8|1143|1142.8|1143.2|1143|1142.8|1142.6|1490
1637848400000|2021-11-25 13:53:20||1142.6||1142.6||1142.6||1142.6|7396
1637848410000|2021-11-25 13:53:30|1142.8|1142.4|1142.8|1142.6|1142.8|1142.6|1142.8|1142.2|2962
1637848420000|2021-11-25 13:53:40||1142.4||1142.6||1142.6||1142.2|0
1637848430000|2021-11-25 13:53:50|1142.2|1142|1142.4|1142|1142.4|1142.2|1141.8|1141.6|71796
1637848440000|2021-11-25 13:54:00|1142.6|1142.2|1142.6|1142.2|1142.8|1142.6|1142.6|1142.2|3162
1637848460000|2021-11-25 13:54:20|1142.4|1142|1142.4|1142.2|1142.6|1142.2|1142.4|1141.8|4036
1637848470000|2021-11-25 13:54:30|1142.6|1142.4|1142.6|1142.2|1142.6|1142.4|1142.6|1142.2|0
1637848490000|2021-11-25 13:54:50|1142.4||1142.4||1142.4||1142.4||0
1637848520000|2021-11-25 13:55:20|1142.6|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.4|2835
1637848530000|2021-11-25 13:55:30|1142.6|1142.6|1142.8|1142.6|1142.8|1142.6|1142.6|1142.6|302
1637848540000|2021-11-25 13:55:40||1142.4||1142.4||1142.4||1142.4|498
1637848550000|2021-11-25 13:55:50||1142.2||1142.2||1142.2||1142.2|0
1637848560000|2021-11-25 13:56:00||1142.4||1142.4||1142.4||1142.4|0
1637848630000|2021-11-25 13:57:10|1143|1142.6|1143.6|1143.4|1143.8|1143.6|1142.8|1142.6|7447
1637848640000|2021-11-25 13:57:20|1143.4|1143.2|1144|1143.6|1144|1143.6|1143.4|1143.2|3605
1637848650000|2021-11-25 13:57:30|1144.2|1143.8|1145|1144.6|1145|1144.8|1144.2|1143.8|7821
1637848660000|2021-11-25 13:57:40|1145.2|1144.8|1145.2|1144.8|1145.4|1145.2|1145|1144.8|3133
1637848690000|2021-11-25 13:58:10|1145.4|1145|1145.4|1145.2|1145.4|1145.2|1145.2|1145|1638
1637848700000|2021-11-25 13:58:20|1145.2|1145|1145.2|1145|1145.4|1145.2|1145.2|1144.8|4842
1637848710000|2021-11-25 13:58:30|1145|1144.8|1145.2|1145|1145.2|1145|1145|1144.6|1
1637848720000|2021-11-25 13:58:40|1145.4||1145.4||1145.4||1145.4||0
1637848740000|2021-11-25 13:59:00|1145.2|1144.8|1145.4|1144.8|1145.4|1145.2|1145|1144.8|1683
1637848750000|2021-11-25 13:59:10||1145||1145||1145||1145|0
1637848770000|2021-11-25 13:59:30|1145.2|1144.8|1145|1144.6|1145.4|1144.8|1145|1144.6|352
1637848800000|2021-11-25 14:00:00|1144.8|1144.4|1144.4|1144|1144.8|1144.4|1144.2|1144|989
1637848810000|2021-11-25 14:00:10|1144.2|1143.8|1144.4|1144.2|1144.4|1144.2|1144.2|1143.8|4533
1637848820000|2021-11-25 14:00:20|1144.2|1144|1144.2|1143.8|1144.2|1144|1144.2|1143.8|181
1637848830000|2021-11-25 14:00:30|1144.4|1144|1144.4|1144.2|1144.4|1144.2|1144.4|1144|1003
1637848860000|2021-11-25 14:01:00|1144.2|1144|1143.8|1143.6|1144.2|1144|1143.8|1143.6|4796
1637848880000|2021-11-25 14:01:20||1143.4||1143.6||1143.6||1143.4|574
1637848890000|2021-11-25 14:01:30|1144|1143.8|1143.8|1143.4|1144.2|1143.8|1143.8|1143.4|7685
1637848900000|2021-11-25 14:01:40|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143|372
1637848910000|2021-11-25 14:01:50|1143.4|1143|1143.4|1143|1143.4|1143|1143.4|1143|0
1637848920000|2021-11-25 14:02:00|1143.2|1143.2|1143.4|1143|1143.4|1143.2|1143.2|1143|11768
1637848930000|2021-11-25 14:02:10||1143.2||1143||1143.2||1143|0
1637848940000|2021-11-25 14:02:20||1143.2||1143||1143.2||1143|0
1637848950000|2021-11-25 14:02:30||1143.2||1143.2||1143.2||1143.2|0
1637848960000|2021-11-25 14:02:40||1143||1143||1143.2||1143|0
1637848980000|2021-11-25 14:03:00|1143.2|1143.2|1143.4|1143|1143.4|1143.2|1143.2|1143|628
1637848990000|2021-11-25 14:03:10||1143.2||1143||1143.2||1143|0
1637849000000|2021-11-25 14:03:20||1143.2||1143||1143.2||1143|45
1637849010000|2021-11-25 14:03:30|1143.2||1143.4||1143.4||1143.2||0
1637849020000|2021-11-25 14:03:40|1143.2||1143.2||1143.2||1143.2||0
1637849040000|2021-11-25 14:04:00|1143|1142.8|1143|1142.6|1143|1142.8|1142.8|1142.4|14770
1637849050000|2021-11-25 14:04:10|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|0
1637849060000|2021-11-25 14:04:20||1143||1143||1143||1143|0
1637849070000|2021-11-25 14:04:30||1142.8||1143||1143||1142.8|0
1637849080000|2021-11-25 14:04:40||1142.8||1143||1143||1142.8|0
1637849090000|2021-11-25 14:04:50|1143.4|1143.2|1143.4|1143.2|1143.4|1143.2|1143.4|1143.2|1403
1637849100000|2021-11-25 14:05:00|1143.6|1143.4|1144|1143.8|1144|1143.8|1143.6|1143.2|3239
1637849110000|2021-11-25 14:05:10|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.4|1143.2|9558
1637849120000|2021-11-25 14:05:20|1143.8|1143.4|1144|1143.6|1144|1143.8|1143.8|1143.4|500
1637849130000|2021-11-25 14:05:30|1144.2|1143.8|1143.6|1143.2|1144.4|1144|1143.6|1143.2|5307
1637849140000|2021-11-25 14:05:40|1143.8|1143.4|1143.4|1143.2|1143.8|1143.6|1143.4|1143.2|2225
1637849150000|2021-11-25 14:05:50|1143.6|1143.4|1143.8|1143.4|1143.8|1143.4|1143.4|1143.2|500
1637849160000|2021-11-25 14:06:00|1143.6|1143.2|1143.6|1143.2|1143.6|1143.4|1143.4|1143|1
1637849180000|2021-11-25 14:06:20|1143.4|1143|1143.4|1143|1143.4|1143.2|1143.2|1143|0
1637849190000|2021-11-25 14:06:30|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.2|1143|0
1637849200000|2021-11-25 14:06:40|1143.2|1142.8|1143.4|1143|1143.4|1143.2|1143.2|1142.8|1001
1637849210000|2021-11-25 14:06:50|1143.2|1142.8|1143.2|1142.8|1143.4|1143|1143.2|1142.8|1759
1637849220000|2021-11-25 14:07:00|1143|1143|1143.4|1143|1143.4|1143|1143|1142.6|1287
1637849230000|2021-11-25 14:07:10|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|0
1637849240000|2021-11-25 14:07:20||1143.4||1143.2||1143.4||1143.2|246
1637849250000|2021-11-25 14:07:30|1143.4|1143|1143.6|1143.2|1143.6|1143.4|1143.4|1143|1049
1637849260000|2021-11-25 14:07:40|1143.8|1143.4|1144.4|1144|1144.4|1144|1143.8|1143.4|2507
1637849310000|2021-11-25 14:08:30|1144.2|1143.8|1144|1143.8|1144.2|1143.8|1144|1143.8|847
1637849320000|2021-11-25 14:08:40|1143.8|1143.6|1144|1143.6|1144|1143.8|1143.8|1143.4|355
1637849340000|2021-11-25 14:09:00||1143.8||1143.8||1143.8||1143.6|0
1637849350000|2021-11-25 14:09:10|1144.2|1144|1144.2|1144|1144.2|1144|1144.2|1144|122
1637849360000|2021-11-25 14:09:20||1143.8||1144||1144||1143.8|0
1637849380000|2021-11-25 14:09:40|1144.4|1144.2|1144.4|1144|1144.4|1144.2|1144.4|1144|673
1637849390000|2021-11-25 14:09:50|1144.6|1144.2|1145|1144.6|1145|1144.6|1144.6|1144.2|774
1637849400000|2021-11-25 14:10:00|1145.2|1144.8|1144.6|1144.2|1145.2|1144.8|1144.4|1144.2|1475
1637849410000|2021-11-25 14:10:10|1144.4||1144.6||1144.6||1144.4||0
1637849420000|2021-11-25 14:10:20|1144.8||1144.6||1144.8||1144.6||0
1637849430000|2021-11-25 14:10:30|1144.8|1144|1144.4|1144.2|1144.8|1144.2|1144.4|1144|0
1637849440000|2021-11-25 14:10:40|1144.6|1144|1144.6|1144.2|1144.6|1144.2|1144.6|1144|0
1637849450000|2021-11-25 14:10:50||1144||1144.2||1144.2||1144|0
1637849470000|2021-11-25 14:11:10|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|764
1637849480000|2021-11-25 14:11:20|1144.4|1144|1144.4|1144|1144.4|1144.2|1144.4|1144|0
1637849490000|2021-11-25 14:11:30|1144.2|1144.2|1144.4|1144|1144.4|1144.2|1144.2|1144|0
1637849500000|2021-11-25 14:11:40|1144.6||1144.4||1144.6||1144.4||0
1637849510000|2021-11-25 14:11:50|1144.6|1144.2|1144.4|1144.2|1144.6|1144.2|1144.4|1144|0
1637849530000|2021-11-25 14:12:10|1144.2|1144|1144.2|1143.8|1144.2|1144|1144|1143.8|102
1637849540000|2021-11-25 14:12:20|1144.4||1144.4||1144.4||1144.4||0
1637849550000|2021-11-25 14:12:30|1144.2||1144.2||1144.2||1144.2||0
1637849560000|2021-11-25 14:12:40|1144.4|1144|1144.2|1143.8|1144.6|1144.2|1144.2|1143.8|3065
1637849580000|2021-11-25 14:13:00|1144|1144|1144.2|1143.8|1144.2|1144|1144|1143.6|0
1637849590000|2021-11-25 14:13:10|1144|1143.6|1144|1143.6|1144|1143.8|1143.8|1143.4|678
1637849600000|2021-11-25 14:13:20|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|4353
1637849610000|2021-11-25 14:13:30|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|0
1637849640000|2021-11-25 14:14:00|1144.2|1143.8|1144|1143.8|1144.2|1144|1144|1143.8|1961
1637849650000|2021-11-25 14:14:10|1144.2|1143.6|1144.2|1143.8|1144.2|1143.8|1144.2|1143.6|0
1637849660000|2021-11-25 14:14:20|1144|1143.6|1144|1143.6|1144.2|1143.6|1143.6|1143.2|750
1637849670000|2021-11-25 14:14:30|1144.2|1143.8|1144.2|1144|1144.4|1144|1144.2|1143.8|4691
1637849680000|2021-11-25 14:14:40|1144.4|1144.2|1144.4|1144|1144.6|1144.4|1144.2|1144|3605
1637849710000|2021-11-25 14:15:10||1144.2||1144.2||1144.2||1144|0
1637849720000|2021-11-25 14:15:20|1144.2|1144|1144.2|1144|1144.2|1144|1144.2|1144|47
1637849740000|2021-11-25 14:15:40||1143.8||1144||1144||1143.8|1854
1637849750000|2021-11-25 14:15:50|1144.4|1144.2|1144.2|1144|1144.4|1144.2|1144.2|1144|453
1637849760000|2021-11-25 14:16:00|1144.4|1143.8|1144.2|1144|1144.4|1144|1144.2|1143.8|2616
1637849770000|2021-11-25 14:16:10|||||||||274
1637849790000|2021-11-25 14:16:30|||||||||413
1637849800000|2021-11-25 14:16:40|1144|1143.8|1143.8|1143.4|1144|1143.8|1143.6|1143.2|3362
1637849810000|2021-11-25 14:16:50|1144|1143.6|1143.8|1143.6|1144|1143.6|1143.8|1143.6|1450
1637849820000|2021-11-25 14:17:00|1144|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.8|4642
1637849830000|2021-11-25 14:17:10|1144||1144.2||1144.2||1144||0
1637849840000|2021-11-25 14:17:20||1144||1144||1144||1144|0
1637849860000|2021-11-25 14:17:40|1144.4|1144.2|1144.2|1144|1144.4|1144.2|1144.2|1144|3124
1637849870000|2021-11-25 14:17:50|1144|1143.8|1144.2|1144|1144.2|1144|1144|1143.8|2134
1637849880000|2021-11-25 14:18:00|1144|1143.8|1144.2|1144|1144.2|1144|1143.8|1143.6|12704
1637849890000|2021-11-25 14:18:10|1144|1143.8|1144.2|1144|1144.2|1144|1144|1143.6|2020
1637849920000|2021-11-25 14:18:40|1144.4|1144.2|1144.8|1144.6|1144.8|1144.6|1144.4|1144.2|6333
1637849930000|2021-11-25 14:18:50|1145|1144.8|1145.2|1144.8|1145.4|1144.8|1145|1144.8|1045
1637849940000|2021-11-25 14:19:00|1145|1145|1145|1144.6|1145|1145|1144.8|1144.4|7625
1637849960000|2021-11-25 14:19:20|1144.8|1144.4|1144.6|1144.2|1144.8|1144.6|1144.6|1144.2|11807
1637849970000|2021-11-25 14:19:30|1144.4|1144.4|1144.6|1144.4|1144.6|1144.4|1144.4|1144|1215
1637849980000|2021-11-25 14:19:40|1144.8|1144.6|1145.2|1144.8|1145.2|1145|1144.6|1144.4|2055
1637849990000|2021-11-25 14:19:50|1145|1145|1145|1144.8|1145.2|1145|1145|1144.8|991
1637850020000|2021-11-25 14:20:20|1145.2|1145|1145.2|1145|1145.2|1145|1145.2|1145|521
1637850030000|2021-11-25 14:20:30|1145|1144.8|1145|1144.8|1145|1144.8|1145|1144.6|1675
1637850050000|2021-11-25 14:20:50||1144.6||1144.6||1144.8||1144.6|502
1637850060000|2021-11-25 14:21:00|1145.2|1144.8|1145|1144.8|1145.2|1144.8|1145|1144.8|1510
1637850070000|2021-11-25 14:21:10|1145.2|1145|1145.4|1145|1145.4|1145|1145.2|1145|3054
1637850080000|2021-11-25 14:21:20|1145.6|1145.2|1145.4|1145.2|1145.6|1145.2|1145.4|1145.2|0
1637850090000|2021-11-25 14:21:30|1145.6||1145.4||1145.6||1145.4||0
1637850110000|2021-11-25 14:21:50|1145.2|1145|1145.2|1144.8|1145.2|1145|1145|1144.8|1660
1637850120000|2021-11-25 14:22:00|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.6|0
1637850130000|2021-11-25 14:22:10|1145.2|1144.8|1145.4|1144.8|1145.4|1145|1145|1144.8|1478
1637850140000|2021-11-25 14:22:20||1145||1145||1145.2||1145|952
1637850160000|2021-11-25 14:22:40|1145.2|1144.8|1145.2|1145|1145.4|1145|1145.2|1144.8|0
1637850170000|2021-11-25 14:22:50|1145.4||1145.2||1145.4||1145.2||0
1637850180000|2021-11-25 14:23:00|1145|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.6|706
1637850190000|2021-11-25 14:23:10|1145||1145||1145||1145||0
1637850200000|2021-11-25 14:23:20|1144.8|1144.6|1144.8|1144.4|1144.8|1144.6|1144.8|1144.4|498
1637850220000|2021-11-25 14:23:40|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.6|483
1637850230000|2021-11-25 14:23:50|1145|1144.6|1145.2|1144.6|1145.2|1144.6|1145|1144.6|990
1637850240000|2021-11-25 14:24:00|1145||1145||1145||1145||0
1637850260000|2021-11-25 14:24:20|||||||||50
1637850280000|2021-11-25 14:24:40|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1144.8|1144.6|408
1637850290000|2021-11-25 14:24:50|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|327
1637850300000|2021-11-25 14:25:00|1145.2|1144.8|1145.2|1144.8|1145.2|1145|1145.2|1144.8|537
1637850310000|2021-11-25 14:25:10|1145.4|1145|1145.4|1145|1145.4|1145.2|1145.4|1145|125
1637850320000|2021-11-25 14:25:20|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|0
1637850360000|2021-11-25 14:26:00|1145.4|1145|1145.4|1145.2|1145.4|1145.2|1145.2|1144.8|364
1637850370000|2021-11-25 14:26:10|1145.6|1145.4|1146.2|1145.8|1146.2|1145.8|1145.6|1145.4|1401
1637850380000|2021-11-25 14:26:20|1146.4|1146|1146.4|1146|1146.4|1146|1146.2|1145.8|1429
1637850390000|2021-11-25 14:26:30|1146.2|1145.8|1145.8|1145.6|1146.2|1145.8|1145.8|1145.6|2373
1637850400000|2021-11-25 14:26:40|1145.6|1145.4|1145.8|1145.6|1145.8|1145.6|1145.6|1145.2|500
1637850410000|2021-11-25 14:26:50|1146|1145.8|1146|1145.6|1146.2|1145.8|1145.8|1145.4|1003
1637850420000|2021-11-25 14:27:00||1145.8||1145.6||1145.8||1145.6|0
1637850430000|2021-11-25 14:27:10|1146.2|1145.8|1146.2|1145.6|1146.2|1145.8|1146.2|1145.6|0
1637850440000|2021-11-25 14:27:20||1145.8||1145.8||1145.8||1145.8|0
1637850450000|2021-11-25 14:27:30||1146||1146||1146||1146|0
1637850460000|2021-11-25 14:27:40||1145.8||1145.8||1145.8||1145.8|0
1637850470000|2021-11-25 14:27:50||1146||1146||1146||1146|0
1637850480000|2021-11-25 14:28:00|1146.4|1145.8|1146.2|1146|1146.4|1146|1146.2|1145.8|1279
1637850490000|2021-11-25 14:28:10|1146.4|1146.2|1146.4|1146.2|1146.6|1146.2|1146.4|1146|1125
1637850510000|2021-11-25 14:28:30|1146.2|1146|1146.4|1146|1146.4|1146|1146.2|1145.8|83
1637850520000|2021-11-25 14:28:40||1146.2||1146||1146.2||1146|0
1637850540000|2021-11-25 14:29:00|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|0
1637850560000|2021-11-25 14:29:20|1146.6|1146.2|1146.6|1146.4|1146.6|1146.4|1146.6|1146.2|1496
1637850580000|2021-11-25 14:29:40|1146.4|1146.2|1146.4|1146|1146.4|1146.2|1146.4|1146|706
1637850590000|2021-11-25 14:29:50|1146.6||1146.6||1146.6||1146.6||0
1637850600000|2021-11-25 14:30:00|1146.4|1145.8|1146.2|1145.8|1146.4|1145.8|1146|1145.6|0
1637850620000|2021-11-25 14:30:20|1146.4|1146|1146.4|1146.2|1146.4|1146.2|1146.4|1146|0
1637850630000|2021-11-25 14:30:30|1146.2|1146|1146.4|1146|1146.4|1146|1146.2|1146|692
1637850640000|2021-11-25 14:30:40||1146.2||1146.2||1146.2||1146.2|0
1637850650000|2021-11-25 14:30:50|1146.2|1146|1146.4|1146|1146.4|1146.2|1146.2|1146|553
1637850660000|2021-11-25 14:31:00|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|3373
1637850670000|2021-11-25 14:31:10|1146.2||1146.4||1146.4||1146.2||0
1637850680000|2021-11-25 14:31:20|1146.2||1146.4||1146.4||1146.2||0
1637850690000|2021-11-25 14:31:30|1146.2||1146.4||1146.4||1146.2||0
1637850700000|2021-11-25 14:31:40|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146|1145.8|377
1637850730000|2021-11-25 14:32:10|1146|1145.6|1146.2|1146|1146.2|1146|1146|1145.6|1892
1637850750000|2021-11-25 14:32:30||1145.8||1146||1146||1145.8|103
1637850770000|2021-11-25 14:32:50|1146|1145.8|1146.2|1146|1146.2|1146|1145.8|1145.6|7941
1637850780000|2021-11-25 14:33:00|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|1146.2|1146|5321
1637850790000|2021-11-25 14:33:10|1146.6|1146.4|1147|1146.6|1147|1146.8|1146.6|1146.4|2100
1637850800000|2021-11-25 14:33:20|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.4|449
1637850810000|2021-11-25 14:33:30|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146.2|0
1637850830000|2021-11-25 14:33:50|1146.4||1146.6||1146.6||1146.4||0
1637850860000|2021-11-25 14:34:20|1146.8|1146.4|1146.4|1146|1146.8|1146.4|1146.2|1146|1982
1637850870000|2021-11-25 14:34:30|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146|0
1637850880000|2021-11-25 14:34:40|1146.4|1146|1146.4|1146|1146.4|1146|1146.2|1146|650
1637850900000|2021-11-25 14:35:00||1146.2||1146.2||1146.2||1146.2|0
1637850910000|2021-11-25 14:35:10|1146.2|1146|1146.4|1146.2|1146.4|1146.2|1146.2|1145.8|3300
1637850920000|2021-11-25 14:35:20|1146.6|1146.4|1146.8|1146.4|1146.8|1146.4|1146.4|1146.2|350
1637850940000|2021-11-25 14:35:40||1146.6||1146.6||1146.6||1146.4|0
1637850950000|2021-11-25 14:35:50||1146.4||1146.6||1146.6||1146.4|0
1637850960000|2021-11-25 14:36:00|1147|1146.8|1147.2|1147|1147.4|1147|1147|1146.6|2287
1637850970000|2021-11-25 14:36:10|1147|1146.8|1146.8|1146.4|1147|1146.8|1146.6|1146.4|428
1637850990000|2021-11-25 14:36:30|1147|1146.6|1146.8|1146.6|1147|1146.8|1146.8|1146.6|828
1637851000000|2021-11-25 14:36:40|1147|1146.8|1146.8|1146.6|1147|1146.8|1146.8|1146.6|80
1637851010000|2021-11-25 14:36:50|1147|1146.8|1147|1146.6|1147|1146.8|1146.8|1146.6|0
1637851020000|2021-11-25 14:37:00|1146.8|1146.8|1147|1146.8|1147|1146.8|1146.8|1146.6|1849
1637851030000|2021-11-25 14:37:10|1146.8|1146.6|1147|1146.6|1147|1146.8|1146.8|1146.6|340
1637851040000|2021-11-25 14:37:20|1146.8|1146.8|1147|1146.6|1147|1146.8|1146.8|1146.6|0
1637851050000|2021-11-25 14:37:30|1146.8|1146.8|1147|1146.6|1147|1146.8|1146.8|1146.6|0
1637851060000|2021-11-25 14:37:40|1146.8|1146.4|1146.4|1146|1146.8|1146.4|1146.4|1146|1657
1637851070000|2021-11-25 14:37:50|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|0
1637851100000|2021-11-25 14:38:20||1146.2||1146||1146.2||1146|0
1637851120000|2021-11-25 14:38:40|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|0
1637851150000|2021-11-25 14:39:10|1146.6|1146.2|1147|1146.8|1147|1146.8|1146.6|1146.2|6595
1637851160000|2021-11-25 14:39:20|||||||||85
1637851170000|2021-11-25 14:39:30|1147.2|1147|1147.2|1147|1147.2|1147|1147.2|1146.8|481
1637851190000|2021-11-25 14:39:50|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.8|1
1637851210000|2021-11-25 14:40:10|1147.4|1147|1147.2|1147|1147.4|1147|1147.2|1147|0
1637851220000|2021-11-25 14:40:20|1147.4|1147.2|1147.6|1147.4|1147.8|1147.4|1147.4|1147.2|1617
1637851240000|2021-11-25 14:40:40|1147.4|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147.2|681
1637851250000|2021-11-25 14:40:50|1147.4|1147|1147.2|1146.8|1147.4|1147|1147.2|1146.8|833
1637851260000|2021-11-25 14:41:00|1147||1147||1147||1147||0
1637851270000|2021-11-25 14:41:10|1147.2|1146.6|1147.8|1147.4|1147.8|1147.4|1147.2|1146.6|0
1637851280000|2021-11-25 14:41:20|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147|0
1637851290000|2021-11-25 14:41:30||1147.4||1147.2||1147.4||1147.2|0
1637851300000|2021-11-25 14:41:40|1147.8|1147.4|1148|1147.6|1148|1147.8|1147.8|1147.2|25
1637851320000|2021-11-25 14:42:00|1148.2|1147.8|1148.2|1147.8|1148.4|1148|1148|1147.8|4338
1637851340000|2021-11-25 14:42:20|1148|1147.6|1147.8|1147.6|1148|1147.6|1147.8|1147.6|1
1637851350000|2021-11-25 14:42:30|1147.6|1147.4|1147.6|1147.4|1147.8|1147.6|1147.6|1147.2|1020
1637851360000|2021-11-25 14:42:40|1147.8|1147.6|1147.6|1147.4|1147.8|1147.6|1147.6|1147.4|43
1637851370000|2021-11-25 14:42:50|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|1147.4|1147.2|309
1637851380000|2021-11-25 14:43:00|1147.6|1147.4|1147.8|1147.4|1147.8|1147.6|1147.6|1147.4|10549
1637851390000|2021-11-25 14:43:10|1147.6|1147.2|1147.4|1147.2|1147.6|1147.2|1147.4|1147|0
1637851410000|2021-11-25 14:43:30|1147.6|1147.4|1147.4|1147.2|1147.6|1147.4|1147.4|1147.2|759
1637851430000|2021-11-25 14:43:50|1147.6|1147.4|1147.6|1147.4|1147.6|1147.4|1147.4|1147.2|1467
1637851440000|2021-11-25 14:44:00|1147.8|1147.6|1147.6|1147.4|1148|1147.6|1147.6|1147.4|343
1637851460000|2021-11-25 14:44:20|1147.8||1147.6||1147.8||1147.6||0
1637851470000|2021-11-25 14:44:30|1147.8||1147.6||1147.8||1147.6||0
1637851480000|2021-11-25 14:44:40|1147.8|1147.6|1147.8|1147.6|1147.8|1147.6|1147.8|1147.4|734
1637851490000|2021-11-25 14:44:50|1148|1147.8|1148|1147.8|1148.2|1147.8|1148|1147.6|2969
1637851500000|2021-11-25 14:45:00|1147.8|1147.6|1147.6|1147.4|1147.8|1147.6|1147.6|1147.4|286
1637851510000|2021-11-25 14:45:10|1147.8|1147.6|1147.6|1147.4|1148|1147.6|1147.6|1147.4|44
1637851520000|2021-11-25 14:45:20|1147.8|1147.6|1148|1147.6|1148.2|1147.8|1147.8|1147.4|803
1637851530000|2021-11-25 14:45:30|1148.2|1147.8|1148.4|1148|1148.4|1148.2|1148.2|1147.6|3077
1637851540000|2021-11-25 14:45:40||1148.2||1148.2||1148.2||1148.2|0
1637851560000|2021-11-25 14:46:00|1148.6|1148.4|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|1279
1637851570000|2021-11-25 14:46:10|1148.4||1148.4||1148.4||1148.4||0
1637851590000|2021-11-25 14:46:30|1148.2|1148|1148.4|1148|1148.4|1148.2|1148.2|1148|355
1637851610000|2021-11-25 14:46:50|1148.2||1148.2||1148.2||1148.2||343
1637851630000|2021-11-25 14:47:10|1148.4|1148.2|1148.4|1148|1148.4|1148.2|1148.4|1148|2566
1637851640000|2021-11-25 14:47:20|1148.2|1148.2|1148.6|1148.2|1148.8|1148.4|1148.2|1148.2|2140
1637851680000|2021-11-25 14:48:00|1148.4|1148|1148.2|1148|1148.4|1148|1148.2|1148|53
1637851700000|2021-11-25 14:48:20|1148|1147.8|1148|1147.6|1148|1147.8|1148|1147.4|888
1637851740000|2021-11-25 14:49:00|1147.8||1147.8||1147.8||1147.8||0
1637851750000|2021-11-25 14:49:10|1148|1147.8|1148|1147.8|1148|1147.8|1148|1147.8|0
1637851760000|2021-11-25 14:49:20||1147.6||1147.6||1147.6||1147.6|0
1637851770000|2021-11-25 14:49:30|1148.2|1147.8|1148.2|1148|1148.2|1148|1148.2|1147.8|2988
1637851780000|2021-11-25 14:49:40|1148|1147.8|1148.4|1148|1148.4|1148.2|1148|1147.6|2854
1637851790000|2021-11-25 14:49:50|1148.2|1148.2|1148.4|1148|1148.4|1148.2|1148.2|1148|0
1637851800000|2021-11-25 14:50:00|1148.2|1148.2|1148.6|1148.2|1148.8|1148.6|1148.2|1148.2|5353
1637851810000|2021-11-25 14:50:10||1148||1148.2||1148.2||1148|0
1637851820000|2021-11-25 14:50:20|1148.4|1148|1148.2|1147.8|1148.4|1148|1148|1147.8|547
1637851830000|2021-11-25 14:50:30|1148||1148||1148.2||1148||0
1637851840000|2021-11-25 14:50:40|1148.2|1148|1148.2|1147.8|1148.2|1148|1148|1147.8|1160
1637851850000|2021-11-25 14:50:50||1148||1148||1148||1148|0
1637851870000|2021-11-25 14:51:10|1148.4|1148.2|1148.4|1148|1148.4|1148.2|1148.4|1148|383
1637851880000|2021-11-25 14:51:20||1148.2||1148.2||1148.2||1148.2|0
1637851890000|2021-11-25 14:51:30|1148.6|1148.4|1148.6|1148.2|1148.6|1148.4|1148.4|1148.2|1803
1637851900000|2021-11-25 14:51:40|1148.8|1148.4|1148.8|1148.4|1148.8|1148.6|1148.6|1148.2|2675
1637851920000|2021-11-25 14:52:00|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.4|1148|969
1637851930000|2021-11-25 14:52:10||1148.2||1148.2||1148.2||1148.2|0
1637851940000|2021-11-25 14:52:20|1148.6|1148.4|1148.6|1148.2|1148.6|1148.4|1148.4|1148.2|1433
1637851950000|2021-11-25 14:52:30|1148.4|1148|1148.6|1148.4|1148.6|1148.4|1148.4|1148|0
1637851960000|2021-11-25 14:52:40||1148.2||1148.2||1148.2||1148.2|0
1637851970000|2021-11-25 14:52:50|1148.8|1148.4|1148.8|1148.4|1148.8|1148.6|1148.6|1148.4|613
1637851980000|2021-11-25 14:53:00|1148.6|1148.2|1148.8|1148.2|1148.8|1148.2|1148.6|1148.2|0
1637851990000|2021-11-25 14:53:10|1148.6|1148.4|1148.6|1148.2|1148.6|1148.4|1148.6|1148.2|0
1637852010000|2021-11-25 14:53:30||1148.4||1148.4||1148.4||1148.4|0
1637852020000|2021-11-25 14:53:40||1148.2||1148.2||1148.2||1148.2|0
1637852040000|2021-11-25 14:54:00|1148.8|1148.4|1148.8|1148.6|1148.8|1148.6|1148.8|1148.4|1763
1637852050000|2021-11-25 14:54:10|||||||||90
1637852060000|2021-11-25 14:54:20|1148.6|1148.4|1148.6|1148.4|1148.6|1148.4|1148.6|1148.4|0
1637852070000|2021-11-25 14:54:30|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|0
1637852080000|2021-11-25 14:54:40|1149|1148.8|1148.8|1148.6|1149.2|1148.8|1148.6|1148.4|4117
1637852090000|2021-11-25 14:54:50|1148.6|1148.4|1149|1148.6|1149|1148.6|1148.6|1148.4|1606
1637852100000|2021-11-25 14:55:00|1148.8|1148.4|1148.8|1148.4|1149|1148.6|1148.6|1148.4|0
1637852110000|2021-11-25 14:55:10||1148.6||1148.4||1148.6||1148.4|0
1637852120000|2021-11-25 14:55:20|1149|1148.6|1149.2|1149|1149.4|1149|1149|1148.6|979
1637852130000|2021-11-25 14:55:30|1149.4||1149.4||1149.4||1149.4||0
1637852140000|2021-11-25 14:55:40|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1148.8|1148.6|272
1637852150000|2021-11-25 14:55:50|1148.8|1148.4|1149|1148.6|1149|1148.6|1148.8|1148.4|0
1637852180000|2021-11-25 14:56:20|1148.8|1148.8|1149.6|1149.2|1149.6|1149.2|1148.8|1148.8|607
1637852190000|2021-11-25 14:56:30|1149.8|1149.4|1149.6|1149.4|1149.8|1149.4|1149.6|1149.4|0
1637852200000|2021-11-25 14:56:40||1149.2||1149.2||1149.2||1149.2|1276
1637852220000|2021-11-25 14:57:00|1149.8|1149.4|1149.6|1149.4|1149.8|1149.6|1149.6|1149.4|485
1637852230000|2021-11-25 14:57:10|1149.4|1149.2|1149.8|1149.6|1150|1149.6|1149.4|1149.2|1885
1637852240000|2021-11-25 14:57:20|1149.6|1149.4|1149.8|1149.4|1149.8|1149.4|1149.6|1149.4|0
1637852250000|2021-11-25 14:57:30|1149.6|1149.2|1150|1149.8|1150|1149.8|1149.4|1149|16268
1637852260000|2021-11-25 14:57:40||1149.6||1149.8||1149.8||1149.6|0
1637852270000|2021-11-25 14:57:50|1149.8|1149.6|1149.8|1149.4|1149.8|1149.6|1149.8|1149.4|500
1637852280000|2021-11-25 14:58:00|1150|1149.2|1149.6|1149.2|1150|1149.2|1149.4|1149.2|1026
1637852290000|2021-11-25 14:58:10|1149.8|1149.4|1150.4|1150|1150.4|1150|1149.8|1149.4|27467
1637852300000|2021-11-25 14:58:20|1150.2|1149.8|1150.2|1149.8|1150.4|1149.8|1150.2|1149.8|1935
1637852310000|2021-11-25 14:58:30|1150.4|1150|1150.4|1150|1150.4|1150|1150.4|1150|0
1637852320000|2021-11-25 14:58:40|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.8|0
1637852330000|2021-11-25 14:58:50|1150|1149.6|1150|1149.6|1150|1149.8|1150|1149.6|0
1637852340000|2021-11-25 14:59:00|1149.8||1150||1150||1149.8||0
1637852350000|2021-11-25 14:59:10|1149.6|1149.8|1149.6|1149.2|1149.6|1149.8|1149.4|1149.2|4376
1637852360000|2021-11-25 14:59:20|1149.4|1149|1149.6|1149.4|1149.6|1149.4|1149.4|1149|12296
1637852370000|2021-11-25 14:59:30|1149.4|1149.2|1149.6|1149.4|1149.6|1149.4|1149.4|1149.2|1461
1637852380000|2021-11-25 14:59:40|1149.8|1149.6|1149.6|1149.4|1150|1149.6|1149.6|1149.4|4256
1637852390000|2021-11-25 14:59:50|1149.4|1149.2|1149.6|1149.4|1149.8|1149.4|1149.4|1149.2|3681
1637852400000|2021-11-25 15:00:00|1149.4|1149.2|1149.8|1149.4|1149.8|1149.4|1149.4|1149|1017
1637852410000|2021-11-25 15:00:10|1150|1149.6|1150|1149.6|1150|1149.8|1150|1149.4|256
1637852420000|2021-11-25 15:00:20|1150.2|1149.8|1150.2|1150|1150.2|1150|1150.2|1149.8|4065
1637852430000|2021-11-25 15:00:30|1150|1149.6|1150|1149.6|1150|1149.6|1150|1149.6|251
1637852440000|2021-11-25 15:00:40|1149.8|1149.8|1149.8|1149.6|1149.8|1149.8|1149.8|1149.6|0
1637852450000|2021-11-25 15:00:50|1150|1149.4|1149.8|1149.4|1150|1149.6|1149.6|1149.4|1324
1637852460000|2021-11-25 15:01:00||1149.6||1149.6||1149.6||1149.6|0
1637852470000|2021-11-25 15:01:10|1149.6|1149.4|1149.6|1149.4|1149.6|1149.6|1149.6|1149.2|712
1637852480000|2021-11-25 15:01:20|1149.8|1149.2|1150|1149.6|1150|1149.6|1149.8|1149.2|383
1637852490000|2021-11-25 15:01:30|1150.2|1149.8|1150.6|1150.2|1150.6|1150.2|1150.2|1149.8|1505
1637852500000|2021-11-25 15:01:40|1150.4|1150|1150.4|1150|1150.4|1150|1150.4|1150|0
1637852510000|2021-11-25 15:01:50|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.4|1150|0
1637852530000|2021-11-25 15:02:10|1150.6|1150.2|1150.6|1150.4|1150.6|1150.4|1150.4|1150.2|1015
1637852550000|2021-11-25 15:02:30|1150.4|1150.2|1150.4|1150|1150.4|1150.2|1150.4|1149.8|1
1637852560000|2021-11-25 15:02:40|1150.2|1149.8|1150|1149.8|1150.2|1149.8|1150|1149.6|10149
1637852570000|2021-11-25 15:02:50|1150.2||1150||1150.2||1150||0
1637852610000|2021-11-25 15:03:30|1149.8|1149.6|1150|1149.8|1150|1149.8|1149.8|1149.4|1068
1637852620000|2021-11-25 15:03:40||1149.6||1149.6||1149.6||1149.6|174
1637852630000|2021-11-25 15:03:50||1149.8||1149.8||1149.8||1149.8|0
1637852640000|2021-11-25 15:04:00|1150.2|1150|1150.4|1150|1150.4|1150.2|1150.2|1150|4706
1637852660000|2021-11-25 15:04:20|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1150.2|1149.6|0
1637852670000|2021-11-25 15:04:30|1150.4|1150|1150.4|1150|1150.4|1150|1150.4|1150|104
1637852680000|2021-11-25 15:04:40|1150.2|1149.8|1150.4|1150|1150.4|1150.2|1150.2|1149.8|4282
1637852690000|2021-11-25 15:04:50|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.4|1150|2080
1637852700000|2021-11-25 15:05:00|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|0
1637852710000|2021-11-25 15:05:10|1150.8|1150.4|1150.8|1150.6|1150.8|1150.6|1150.6|1150.4|130
1637852720000|2021-11-25 15:05:20|1150.4|1150.2|1150.8|1150.4|1150.8|1150.4|1150.4|1150.2|10825
1637852730000|2021-11-25 15:05:30||1150.6||1150.4||1150.6||1150.4|0
1637852740000|2021-11-25 15:05:40|1150.6|1150.2|1150|1149.6|1150.6|1150.2|1150|1149.6|502
1637852750000|2021-11-25 15:05:50|1149.8|1149.4|1149.8|1149.4|1150|1149.6|1149.8|1149.4|825
1637852760000|2021-11-25 15:06:00|1149.4|1149.2|1149.8|1149.6|1149.8|1149.6|1149.4|1149.2|5361
1637852770000|2021-11-25 15:06:10|1150|1149.8|1149.6|1149.2|1150.2|1149.8|1149.6|1149.2|4545
1637852780000|2021-11-25 15:06:20||1149||1149.2||1149.4||1149|0
1637852790000|2021-11-25 15:06:30|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|672
1637852800000|2021-11-25 15:06:40|1150||1149.8||1150||1149.8||0
1637852810000|2021-11-25 15:06:50|1149.6|1149.2|1149.8|1149.2|1149.8|1149.2|1149.6|1149.2|0
1637852820000|2021-11-25 15:07:00|1149.6||1149.6||1149.6||1149.4||0
1637852830000|2021-11-25 15:07:10|1149.8|1149.4|1149.6|1149.2|1149.8|1149.6|1149.4|1149.2|0
1637852840000|2021-11-25 15:07:20|1149.4|1149|1149.4|1149|1149.4|1149|1149.2|1148.8|0
1637852850000|2021-11-25 15:07:30|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149|1148.8|353
1637852860000|2021-11-25 15:07:40||1149||1148.8||1149||1148.8|0
1637852870000|2021-11-25 15:07:50|1149.4|1149|1149.6|1149.2|1149.6|1149.4|1149.2|1149|3908
1637852880000|2021-11-25 15:08:00|1149.4|1149.4|1149.6|1149.2|1149.6|1149.4|1149.4|1149.2|0
1637852890000|2021-11-25 15:08:10|1149.4||1149.6||1149.6||1149.4||689
1637852900000|2021-11-25 15:08:20||1149.4||1149.2||1149.4||1149.2|0
1637852910000|2021-11-25 15:08:30|1149.4||1149.6||1149.6||1149.4||0
1637852920000|2021-11-25 15:08:40|1149.4||1149.4||1149.4||1149.4||0
1637852940000|2021-11-25 15:09:00|||||||||30
1637852950000|2021-11-25 15:09:10|1149.6|1149.4|1149.6|1149.4|1149.6|1149.4|1149.4|1149.2|3120
1637852960000|2021-11-25 15:09:20|1149.4|1149.2|1149.4|1149|1149.6|1149.2|1149.2|1149|3420
1637852970000|2021-11-25 15:09:30|1149.2||1149.4||1149.4||1149.2||0
1637852980000|2021-11-25 15:09:40|1149.2|1149.2|1149.4|1149.2|1149.6|1149.2|1149.2|1149.2|2069
1637852990000|2021-11-25 15:09:50|1149.6|1149|1149.6|1149.4|1149.6|1149.4|1149.6|1149|816
1637853000000|2021-11-25 15:10:00|1149.8|1149.6|1150|1149.6|1150|1149.8|1149.6|1149.4|13910
1637853010000|2021-11-25 15:10:10|1149.8|1149.4|1149.8|1149.4|1150|1149.4|1149.8|1149.2|0
1637853020000|2021-11-25 15:10:20|1149.6|1149.2|1149.8|1149.4|1149.8|1149.4|1149.4|1149|348
1637853030000|2021-11-25 15:10:30|1149.6|1149.2|1149.4|1149.2|1149.6|1149.2|1149.4|1149|380
1637853060000|2021-11-25 15:11:00||1149||1149.2||1149.2||1149|0
1637853080000|2021-11-25 15:11:20||1149||1149||1149||1149|230
1637853090000|2021-11-25 15:11:30|1149.6|1149.2|1149.8|1149.6|1149.8|1149.6|1149.6|1149.2|2463
1637853110000|2021-11-25 15:11:50|1150|1149.8|1150|1149.8|1150|1149.8|1150|1149.6|1592
1637853120000|2021-11-25 15:12:00|1150.2||1150.2||1150.2||1150.2||1378
1637853130000|2021-11-25 15:12:10|1150.4|1150|1150|1149.8|1150.4|1150.2|1150|1149.8|3288
1637853180000|2021-11-25 15:13:00|1149.8|1149.6|1149.8|1149.4|1149.8|1149.6|1149.6|1149.4|381
1637853200000|2021-11-25 15:13:20|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149|1361
1637853210000|2021-11-25 15:13:30|1149.8|1149.4|1150|1149.6|1150|1149.8|1149.8|1149.4|3896
1637853220000|2021-11-25 15:13:40|1149.8||1149.8||1150||1149.8||0
1637853230000|2021-11-25 15:13:50|1150|1149.8|1150.2|1150|1150.4|1150|1149.8|1149.6|1000
1637853240000|2021-11-25 15:14:00|1150|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.8|0
1637853260000|2021-11-25 15:14:20|1150.4||1150.2||1150.4||1150.2||0
1637853270000|2021-11-25 15:14:30|1150|1149.6|1150.2|1149.6|1150.2|1149.8|1150|1149.6|2767
1637853280000|2021-11-25 15:14:40||1149.8||1149.8||1149.8||1149.8|0
1637853290000|2021-11-25 15:14:50|1150|1149.6|1150.2|1149.8|1150.2|1149.8|1150|1149.6|0
1637853300000|2021-11-25 15:15:00|1150||1150||1150||1150||0
1637853310000|2021-11-25 15:15:10|1150.2|1149.6|1150|1149.6|1150.2|1149.6|1150|1149.6|0
1637853320000|2021-11-25 15:15:20|1150.2|1149.8|1150|1149.8|1150.2|1149.8|1150|1149.8|2135
1637853330000|2021-11-25 15:15:30|1150.2|1150|1150.4|1150|1150.4|1150|1150|1149.8|253
1637853340000|2021-11-25 15:15:40|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|0
1637853350000|2021-11-25 15:15:50|1150||1150||1150||1150||0
1637853360000|2021-11-25 15:16:00|1150.2||1150.2||1150.2||1150.2||960
1637853380000|2021-11-25 15:16:20|1150|1150|1150.2|1150|1150.2|1150|1150|1150|0
1637853390000|2021-11-25 15:16:30||1149.8||1150||1150||1149.8|0
1637853420000|2021-11-25 15:17:00|1150.4|1150.2|1150.6|1150.4|1150.8|1150.4|1150.4|1150|6414
1637853440000|2021-11-25 15:17:20|1150.4|1150.2|1150.2|1150|1150.4|1150.2|1150.2|1150|595
1637853460000|2021-11-25 15:17:40|1150|1149.8|1150|1149.8|1150|1149.8|1150|1149.6|85
1637853470000|2021-11-25 15:17:50||1149.6||1149.8||1149.8||1149.6|0
1637853490000|2021-11-25 15:18:10|1150.2|1150|1150.4|1150|1150.4|1150|1150.2|1149.8|2333
1637853510000|2021-11-25 15:18:30||1150.2||1150.2||1150.2||1150.2|1547
1637853520000|2021-11-25 15:18:40|1150.2|1150|1150.2|1150|1150.4|1150|1150.2|1149.8|12079
1637853530000|2021-11-25 15:18:50|1150|1149.8|1150|1149.8|1150|1149.8|1150|1149.6|2758
1637853540000|2021-11-25 15:19:00|||||||||165
1637853550000|2021-11-25 15:19:10|1150.2|1150|1150.2|1149.8|1150.2|1150|1150|1149.8|350
1637853560000|2021-11-25 15:19:20|1150|1150|1150.6|1150.4|1150.6|1150.4|1150|1150|4766
1637853570000|2021-11-25 15:19:30|1150.8||1150.8||1150.8||1150.8||0
1637853590000|2021-11-25 15:19:50|1150.6|1150.2|1150.8|1150.6|1150.8|1150.6|1150.6|1150.2|1880
1637853600000|2021-11-25 15:20:00|1151||1151||1151||1150.8||0
1637853610000|2021-11-25 15:20:10|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|778
1637853630000|2021-11-25 15:20:30||1150.2||1150.2||1150.4||1150.2|0
1637853640000|2021-11-25 15:20:40|1150.6|1150|1150.4|1150.2|1150.6|1150.2|1150.4|1150|0
1637853650000|2021-11-25 15:20:50|1150.2|1150|1150.2|1149.8|1150.4|1150.2|1149.6|1149.4|22807
1637853660000|2021-11-25 15:21:00|1150.4|1150|1150.4|1150|1150.4|1150.2|1150.4|1150|1460
1637853670000|2021-11-25 15:21:10|1150.2|1149.8|1150.2|1149.8|1150.2|1150|1150|1149.8|2574
1637853680000|2021-11-25 15:21:20|1150||1150.2||1150.2||1150||0
1637853690000|2021-11-25 15:21:30|1150||1150||1150||1150||0
1637853700000|2021-11-25 15:21:40|1150.2|1150|1150|1149.8|1150.2|1150|1150|1149.8|2259
1637853710000|2021-11-25 15:21:50|1150.2|1150|1150.4|1150|1150.4|1150|1150.2|1150|4171
1637853720000|2021-11-25 15:22:00|1150.2|1149.8|1150|1149.8|1150.4|1150|1150|1149.8|498
1637853730000|2021-11-25 15:22:10||1149.6||1149.8||1149.8||1149.6|1153
1637853750000|2021-11-25 15:22:30|1149.8|1149.6|1149.8|1149.6|1149.8|1149.6|1149.8|1149.6|2436
1637853760000|2021-11-25 15:22:40|1150|1149.8|1149.8|1149.6|1150|1149.8|1149.8|1149.6|186
1637853770000|2021-11-25 15:22:50|1150||1149.8||1150||1149.8||0
1637853780000|2021-11-25 15:23:00|1149.6|1149.4|1149.6|1149.4|1149.6|1149.4|1149.6|1149.4|59
1637853790000|2021-11-25 15:23:10|1149.4|1149.2|1149.6|1149.2|1149.6|1149.4|1149.4|1149|1700
1637853810000|2021-11-25 15:23:30|1149.8|1149.4|1150.4|1150|1150.4|1150|1149.6|1149.2|2071
1637853830000|2021-11-25 15:23:50|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.8|344
1637853840000|2021-11-25 15:24:00|1150||1150||1150||1150||0
1637853850000|2021-11-25 15:24:10|1149.8|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.4|466
1637853880000|2021-11-25 15:24:40|1150.2|1149.8|1149.8|1149.4|1150.4|1150|1149.8|1149.4|6012
1637853890000|2021-11-25 15:24:50|1149.6||1149.6||1149.8||1149.6||0
1637853900000|2021-11-25 15:25:00|1149.8|1149.6|1149.8|1149.6|1149.8|1149.6|1149.8|1149.4|0
1637853910000|2021-11-25 15:25:10|1150|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.8|3584
1637853930000|2021-11-25 15:25:30||1150||1149.8||1150||1149.8|0
1637853940000|2021-11-25 15:25:40|1150|1150|1150.6|1150.4|1150.8|1150.6|1150|1150|2190
1637853950000|2021-11-25 15:25:50|1150.8||1150.8||1150.8||1150.6||0
1637853960000|2021-11-25 15:26:00|1151|1150.6|1151|1150.6|1151|1150.6|1151|1150.6|0
1637853970000|2021-11-25 15:26:10|1151.2|1150.8|1151.2|1150.8|1151.4|1151.2|1151.2|1150.8|3887
1637853980000|2021-11-25 15:26:20|1151.4|1151|1151.4|1151|1151.4|1151.2|1151.4|1151|500
1637853990000|2021-11-25 15:26:30|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.6|1151|3000
1637854010000|2021-11-25 15:26:50|1152|1151.6|1152|1151.8|1152.2|1151.8|1152|1151.6|0
1637854020000|2021-11-25 15:27:00|1152.2||1152||1152.2||1152||500
1637854030000|2021-11-25 15:27:10|1151.8|1151.6|1151.8|1151.4|1151.8|1151.6|1151.6|1151.4|4238
1637854050000|2021-11-25 15:27:30|1152|1151.2|1152|1151.6|1152|1151.6|1152|1151.2|0
1637854060000|2021-11-25 15:27:40|1151.8|1151.4|1152.4|1152.2|1152.4|1152.2|1151.8|1151.4|1537
1637854070000|2021-11-25 15:27:50|1152.2|1152|1151.8|1151.6|1152.2|1152|1151.8|1151.4|9552
1637854080000|2021-11-25 15:28:00|1152|1151.8|1152.2|1151.6|1152.2|1151.8|1151.8|1151.6|2816
1637854090000|2021-11-25 15:28:10||1151.8||1151.6||1151.8||1151.6|0
1637854100000|2021-11-25 15:28:20|1152.4|1151.8|1152.4|1152|1152.4|1152.2|1152.2|1151.8|1227
1637854110000|2021-11-25 15:28:30|1152.2|1151.8|1152.2|1152|1152.4|1152|1152.2|1151.8|0
1637854120000|2021-11-25 15:28:40|1152|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.6|596
1637854130000|2021-11-25 15:28:50|1152||1152.2||1152.2||1152||500
1637854140000|2021-11-25 15:29:00|1152||1152.2||1152.2||1152||0
1637854150000|2021-11-25 15:29:10||1152||1152||1152||1152|0
1637854160000|2021-11-25 15:29:20|1152.4|1152.2|1152.6|1152.2|1152.8|1152.4|1152.4|1152|5032
1637854170000|2021-11-25 15:29:30|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152.4|1152|0
1637854190000|2021-11-25 15:29:50|1152.4|1152|1152.4|1152|1152.4|1152|1152.2|1152|139
1637854200000|2021-11-25 15:30:00|1152.2|1152.2|1152.4|1152|1152.4|1152.2|1152.2|1152|121
1637854210000|2021-11-25 15:30:10|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|684
1637854230000|2021-11-25 15:30:30|1152.4|1152|1152.4|1152|1152.4|1152.2|1152.4|1152|2798
1637854240000|2021-11-25 15:30:40|1152.2|1152.2|1152.4|1152.2|1152.4|1152.2|1152.2|1152.2|400
1637854250000|2021-11-25 15:30:50|1152.2|1152|1152|1151.4|1152.4|1152|1151.6|1151.4|7880
1637854260000|2021-11-25 15:31:00|1151.8||1151.8||1151.8||1151.8||0
1637854270000|2021-11-25 15:31:10|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1151|500
1637854300000|2021-11-25 15:31:40|1151.6|1151.2|1151.6|1151.4|1151.8|1151.4|1151.4|1151.2|6123
1637854310000|2021-11-25 15:31:50|1151.8|1151.6|1151.6|1151.4|1151.8|1151.6|1151.6|1151.4|195
1637854330000|2021-11-25 15:32:10|1151.2|1151|1151.2|1151|1151.2|1151|1151|1150.8|11677
1637854340000|2021-11-25 15:32:20|1151|1150.8|1150.8|1150.4|1151|1150.8|1150.6|1150.4|13243
1637854350000|2021-11-25 15:32:30||1150.2||1150.4||1150.4||1150.2|0
1637854360000|2021-11-25 15:32:40|1151|1150.6|1151|1150.8|1151|1150.8|1151|1150.6|327
1637854370000|2021-11-25 15:32:50|1151.2|1150.6|1151|1150.8|1151.2|1151|1151|1150.6|477
1637854380000|2021-11-25 15:33:00||1150.6||1150.6||1150.6||1150.6|0
1637854390000|2021-11-25 15:33:10|1150.8||1150.8||1150.8||1150.8||0
1637854400000|2021-11-25 15:33:20|1151|1150.8|1151|1150.6|1151|1150.8|1151|1150.6|949
1637854410000|2021-11-25 15:33:30||1150.8||1150.8||1150.8||1150.8|0
1637854440000|2021-11-25 15:34:00|1150.8|1150.6|1150.2|1150|1150.8|1150.6|1150.2|1149.6|1265
1637854450000|2021-11-25 15:34:10|1150.4|1150.2|1150.6|1150.2|1150.6|1150.2|1150.4|1150|3073
1637854460000|2021-11-25 15:34:20|1150.8|1150.4|1151.2|1150.6|1151.2|1150.6|1150.8|1150.4|1572
1637854470000|2021-11-25 15:34:30|1151|1150.8|1151|1150.6|1151|1150.8|1151|1150.6|0
1637854500000|2021-11-25 15:35:00||1150.8||1150.6||1150.8||1150.6|408
1637854510000|2021-11-25 15:35:10|1150.8|1150.4|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|2844
1637854520000|2021-11-25 15:35:20|1150.2|1150.4|1150.4|1150.2|1150.6|1150.4|1150.2|1150|4000
1637854530000|2021-11-25 15:35:30|1150.6|1150.4|1150.6|1150.2|1150.6|1150.4|1150.6|1150.2|2693
1637854560000|2021-11-25 15:36:00|1150.8|1150.4|1151|1150.8|1151|1150.8|1150.6|1150.4|586
1637854570000|2021-11-25 15:36:10|1151.2|1151|1151.6|1151.2|1151.6|1151.2|1151.2|1151|4211
1637854580000|2021-11-25 15:36:20|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151|446
1637854600000|2021-11-25 15:36:40|1151.4|1151|1151.4|1151|1151.4|1151|1151.2|1151|640
1637854620000|2021-11-25 15:37:00|1151.2|1150.8|1151.2|1151|1151.4|1151|1151.2|1150.8|3451
1637854630000|2021-11-25 15:37:10|1151.4|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151.2|2674
1637854640000|2021-11-25 15:37:20|1151.8|1151.4|1151.6|1151.4|1151.8|1151.4|1151.6|1151.2|470
1637854650000|2021-11-25 15:37:30|1151.4|1151.2|1151.4|1151.2|1151.4|1151.2|1151.4|1151.2|181
1637854660000|2021-11-25 15:37:40|1151.6|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|2034
1637854670000|2021-11-25 15:37:50|1151.6||1151.8||1151.8||1151.6||998
1637854680000|2021-11-25 15:38:00|1151.6||1151.6||1151.8||1151.6||444
1637854690000|2021-11-25 15:38:10|1151.8||1151.8||1151.8||1151.8||0
1637854700000|2021-11-25 15:38:20|1151.6||1151.6||1151.6||1151.6||0
1637854710000|2021-11-25 15:38:30|1151.8||1151.6||1151.8||1151.6||0
1637854720000|2021-11-25 15:38:40|1151.8|1151.6|1151.8|1151.6|1152|1151.8|1151.8|1151.6|2522
1637854740000|2021-11-25 15:39:00|||||||||40
1637854750000|2021-11-25 15:39:10|1152||1152||1152||1152||0
1637854760000|2021-11-25 15:39:20|1151.8||1151.8||1152||1151.8||0
1637854770000|2021-11-25 15:39:30|1151.6|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151|1305
1637854780000|2021-11-25 15:39:40|||||||||55
1637854790000|2021-11-25 15:39:50|1151|1150.8|1151.4|1151|1151.6|1151|1151|1150.8|9188
1637854800000|2021-11-25 15:40:00|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151.2|2024
1637854810000|2021-11-25 15:40:10|1151.8|1151.4|1151.6|1151.4|1151.8|1151.4|1151.6|1151.4|733
1637854840000|2021-11-25 15:40:40|1151.4|1151.2|1151.2|1150.8|1151.4|1151.2|1151.2|1150.6|1725
1637854850000|2021-11-25 15:40:50||1150.6||1150.6||1150.8||1150.6|0
1637854860000|2021-11-25 15:41:00|1151|1150.8|1150.6|1150.2|1151|1150.8|1150.6|1150.2|420
1637854880000|2021-11-25 15:41:20||1150.4||1150.4||1150.4||1150.4|1352
1637854890000|2021-11-25 15:41:30|1150.8|1150.2|1150.8|1150.4|1150.8|1150.6|1150.8|1150.2|1083
1637854900000|2021-11-25 15:41:40|1150.6||1150.6||1150.8||1150.6||130
1637854910000|2021-11-25 15:41:50|1150.4|1150|1150.4|1150.2|1150.6|1150.2|1150.4|1150|10000
1637854920000|2021-11-25 15:42:00|1150.2|1150|1150.6|1150.2|1150.6|1150.4|1150.2|1149.6|3264
1637854940000|2021-11-25 15:42:20|1150.4||1150.6||1150.6||1150.4||498
1637854950000|2021-11-25 15:42:30||1150.4||1150.4||1150.4||1150.4|1935
1637854960000|2021-11-25 15:42:40|1150.8||1150.6||1150.8||1150.6||1429
1637854970000|2021-11-25 15:42:50|1150.4|1150.2|1150.4|1150.2|1150.4|1150.2|1150.4|1150|1704
1637854980000|2021-11-25 15:43:00|1150.6|1150.4|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|97
1637854990000|2021-11-25 15:43:10||1150.4||1150.4||1150.4||1150.4|0
1637855000000|2021-11-25 15:43:20||1150.2||1150.4||1150.4||1150.2|0
1637855010000|2021-11-25 15:43:30|1150.8|1150.6|1151.2|1150.8|1151.2|1150.8|1150.8|1150.4|4007
1637855020000|2021-11-25 15:43:40||1151||1151||1151||1151|180
1637855040000|2021-11-25 15:44:00|1151|1150.8|1151.6|1151.2|1151.6|1151.2|1151|1150.8|1418
1637855050000|2021-11-25 15:44:10||1151.4||1151.2||1151.4||1151.2|0
1637855060000|2021-11-25 15:44:20|1151.4|1151.4|1151.6|1151.4|1151.6|1151.4|1151.4|1151.2|1633
1637855080000|2021-11-25 15:44:40|||||||||289
1637855090000|2021-11-25 15:44:50|1151.8|1151.6|1152|1151.8|1152|1151.8|1151.8|1151.6|420
1637855110000|2021-11-25 15:45:10|1151.8|1151.6|1151.8|1151.6|1151.8|1151.6|1151.8|1151.6|1003
1637855120000|2021-11-25 15:45:20|1151.6|1151.4|1151.8|1151.4|1151.8|1151.6|1151.6|1151.2|3813
1637855130000|2021-11-25 15:45:30|1151.6||1151.6||1151.6||1151.6||0
1637855140000|2021-11-25 15:45:40|1151.8|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.6|1476
1637855150000|2021-11-25 15:45:50|1151.8||1152||1152||1151.8||0
1637855160000|2021-11-25 15:46:00|1151.8||1152||1152||1151.8||0
1637855170000|2021-11-25 15:46:10|1151.8|1151.4|1152|1151.6|1152|1151.6|1151.8|1151.4|0
1637855180000|2021-11-25 15:46:20|1151.8||1152||1152||1151.8||0
1637855210000|2021-11-25 15:46:50|1151.8||1152||1152||1151.8||500
1637855220000|2021-11-25 15:47:00|1151.8|1151.4|1151.4|1151|1151.8|1151.6|1151.4|1151|3331
1637855230000|2021-11-25 15:47:10|1151.2||1151.4||1151.4||1151.2||0
1637855240000|2021-11-25 15:47:20|1151.2|1151.2|1151.8|1151.4|1151.8|1151.4|1151.2|1151|2749
1637855270000|2021-11-25 15:47:50|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.6|937
1637855300000|2021-11-25 15:48:20|1151.8||1151.8||1152||1151.8||0
1637855330000|2021-11-25 15:48:50|1151.6|1151.4|1151.6|1151.4|1151.6|1151.4|1151.6|1151.4|1190
1637855340000|2021-11-25 15:49:00|1151.4|1151.2|1151.4|1151|1151.4|1151.2|1151.4|1151|420
1637855370000|2021-11-25 15:49:30|1151.2|1150.8|1150.8|1150.6|1151.4|1150.8|1150.8|1150.6|2196
1637855380000|2021-11-25 15:49:40|1151|1150.4|1151.2|1150.8|1151.2|1150.8|1151|1150.4|3236
1637855390000|2021-11-25 15:49:50|1151|1150.6|1151|1150.6|1151|1150.6|1150.8|1150.6|1546
1637855400000|2021-11-25 15:50:00|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.8|767
1637855410000|2021-11-25 15:50:10|1151|1150.6|1151.2|1150.8|1151.2|1150.8|1151|1150.6|0
1637855420000|2021-11-25 15:50:20||1151||1151||1151||1150.8|0
1637855430000|2021-11-25 15:50:30|1151|1150.8|1151|1150.6|1151|1151|1151|1150.6|1519
1637855460000|2021-11-25 15:51:00|1150.6|1150.4|1150.2|1149.8|1150.8|1150.4|1150.2|1149.8|14581
1637855470000|2021-11-25 15:51:10|1150.4|1150|1150.4|1150.2|1150.4|1150.2|1150.2|1150|2115
1637855480000|2021-11-25 15:51:20|1150.6|1150|1150.8|1150.4|1150.8|1150.4|1150.6|1150|1099
1637855510000|2021-11-25 15:51:50|1150.6|1150.2|1150.4|1150.2|1150.6|1150.2|1150.4|1150|694
1637855520000|2021-11-25 15:52:00|1150.6|1150.4|1150.6|1150.2|1150.6|1150.4|1150.6|1150.2|1587
1637855530000|2021-11-25 15:52:10|1150.8|1150.6|1150.4|1150.2|1150.8|1150.6|1150.4|1150.2|834
1637855540000|2021-11-25 15:52:20|||||||||1233
1637855550000|2021-11-25 15:52:30|1150.6|1150.4|1150.6|1150.2|1150.6|1150.4|1150.6|1150.2|14
1637855570000|2021-11-25 15:52:50|1150.4||1150.4||1150.4||1150.4||0
1637855590000|2021-11-25 15:53:10|1150.2|1150|1150.2|1150|1150.4|1150|1150.2|1150|4170
1637855600000|2021-11-25 15:53:20|1150.4|1150.2|1150.6|1150.2|1150.6|1150.4|1150.4|1150|2085
1637855610000|2021-11-25 15:53:30|1150.4|1150|1150.4|1150|1150.4|1150|1150.4|1150|178
1637855620000|2021-11-25 15:53:40|1150.6|1150.2|1150.6|1150.4|1150.6|1150.4|1150.6|1150.2|0
1637855640000|2021-11-25 15:54:00|1150.8|1150.6|1150.8|1150.4|1150.8|1150.6|1150.6|1150.4|3139
1637855650000|2021-11-25 15:54:10|1150.6||1150.6||1150.6||1150.6||179
1637855670000|2021-11-25 15:54:30|1150.8||1150.8||1150.8||1150.8||339
1637855680000|2021-11-25 15:54:40|1151|1150.6|1150.8|1150.4|1151|1150.6|1150.8|1150.4|274
1637855690000|2021-11-25 15:54:50||1150.6||1150.4||1150.6||1150.4|0
1637855700000|2021-11-25 15:55:00|1150.6|1150.6|1150.6|1150.4|1150.6|1150.6|1150.6|1150.4|98
1637855720000|2021-11-25 15:55:20|1150.8|1150.6|1150.8|1150.4|1150.8|1150.6|1150.6|1150.4|2235
1637855730000|2021-11-25 15:55:30|1151|1150.6|1151|1150.6|1151|1150.8|1150.8|1150.6|399
1637855750000|2021-11-25 15:55:50|1150.8||1150.8||1150.8||1150.8||0
1637855760000|2021-11-25 15:56:00|1151|1150.8|1151|1150.8|1151.2|1150.8|1151|1150.8|2126
1637855780000|2021-11-25 15:56:20|1150.8|1150.6|1150.8|1150.6|1150.8|1150.6|1150.8|1150.6|714
1637855820000|2021-11-25 15:57:00||1150.4||1150.4||1150.4||1150.4|472
1637855830000|2021-11-25 15:57:10||1150.6||1150.6||1150.6||1150.6|448
1637855840000|2021-11-25 15:57:20|1150.6|1150.4|1150.6|1150.4|1150.6|1150.6|1150.6|1150.4|139
1637855860000|2021-11-25 15:57:40|1150.4|1150.2|1150.6|1150.4|1150.6|1150.4|1150.4|1150|4500
1637855880000|2021-11-25 15:58:00|1150.8|1150.6|1150.8|1150.6|1150.8|1150.6|1150.8|1150.6|2015
1637855900000|2021-11-25 15:58:20|1150.6|1150.4|1150.6|1150.2|1150.6|1150.4|1150.6|1150.2|0
1637855920000|2021-11-25 15:58:40|1150.4||1150.4||1150.6||1150.4||0
1637855950000|2021-11-25 15:59:10|1150.6|1150.4|1150.6|1150.4|1150.6|1150.4|1150.6|1150.2|4529
1637855970000|2021-11-25 15:59:30|1150.8|1150.6|1150.8|1150.6|1150.8|1150.6|1150.8|1150.4|2834
1637855990000|2021-11-25 15:59:50|1150.6|1150.4|1150.6|1150.4|1150.8|1150.6|1150.6|1150.2|2999
1637856000000|2021-11-25 16:00:00|1150.4|1150.2|1150.4|1150.2|1150.6|1150.2|1150.4|1150.2|12
1637856010000|2021-11-25 16:00:10|1150.6||1150.6||1150.6||1150.6||965
1637856050000|2021-11-25 16:00:50|1150.8|1150.4|1150.8|1150.6|1150.8|1150.6|1150.6|1150.4|1498
1637856080000|2021-11-25 16:01:20|1150.6|1150.4|1150.6|1150.2|1150.6|1150.4|1150.4|1150.2|1708
1637856090000|2021-11-25 16:01:30|1150.4|1150|1150.6|1150.4|1150.6|1150.4|1150.4|1150|4523
1637856100000|2021-11-25 16:01:40|1150.8|1150.6|1150.8|1150.6|1150.8|1150.6|1150.6|1150.4|2138
1637856110000|2021-11-25 16:01:50|1150.6|1150.4|1150.6|1150.4|1150.8|1150.4|1150.6|1150.4|475
1637856120000|2021-11-25 16:02:00|1150.8||1150.8||1150.8||1150.8||0
1637856140000|2021-11-25 16:02:20|||||||||178
1637856150000|2021-11-25 16:02:30|1151|1150.6|1151|1150.6|1151|1150.8|1150.8|1150.6|5503
1637856190000|2021-11-25 16:03:10|1150.8|1150.4|1150.4|1150.2|1151|1150.6|1150.4|1150.2|1140
1637856220000|2021-11-25 16:03:40|1150.2|1150|1150.4|1150|1150.4|1150|1150.2|1150|0
1637856250000|2021-11-25 16:04:10|1150.2|1150.2|1150.4|1150|1150.4|1150.2|1150.2|1150|1800
1637856260000|2021-11-25 16:04:20|1150.2||1150.4||1150.4||1150.2||0
1637856280000|2021-11-25 16:04:40|1150.6|1150.2|1150.8|1150.6|1150.8|1150.6|1150.6|1150.2|5185
1637856300000|2021-11-25 16:05:00|1151|1150.8|1151|1150.8|1151.2|1150.8|1151|1150.8|1037
1637856310000|2021-11-25 16:05:10|1151.2|1151|1151.2|1151|1151.2|1151|1151|1150.8|1036
1637856320000|2021-11-25 16:05:20|1151.4|1151.2|1151.4|1151|1151.4|1151.2|1151.4|1151|3013
1637856330000|2021-11-25 16:05:30|1151.2||1151.2||1151.2||1151.2||0
1637856340000|2021-11-25 16:05:40|1151.4||1151.4||1151.4||1151.4||0
1637856350000|2021-11-25 16:05:50|1151.6|1151.2|1151.4|1151.2|1151.6|1151.2|1151.4|1151.2|1430
1637856360000|2021-11-25 16:06:00|1151.2|1151|1151.4|1151|1151.4|1151.2|1151.2|1151|1473
1637856370000|2021-11-25 16:06:10|1151.2|1150.8|1151|1150.8|1151.2|1150.8|1151|1150.6|5983
1637856390000|2021-11-25 16:06:30|||||||||300
1637856400000|2021-11-25 16:06:40||1150.6||1150.6||1150.6||1150.6|0
1637856410000|2021-11-25 16:06:50||1150.8||1150.6||1150.8||1150.6|553
1637856420000|2021-11-25 16:07:00|1150.8||1151||1151||1150.8||0
1637856430000|2021-11-25 16:07:10|1150.8|1150.4|1150.2|1149.8|1150.8|1150.4|1150|1149.8|4539
1637856440000|2021-11-25 16:07:20||1149.6||1149.8||1149.8||1149.6|0
1637856450000|2021-11-25 16:07:30|1150.4|1150|1150.2|1149.8|1150.4|1150|1150.2|1149.8|5027
1637856460000|2021-11-25 16:07:40|1150|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.4|564
1637856470000|2021-11-25 16:07:50||1149.8||1149.6||1149.8||1149.6|309
1637856480000|2021-11-25 16:08:00|1149.8|1149.4|1149.6|1149.4|1149.8|1149.4|1149.6|1149.4|0
1637856490000|2021-11-25 16:08:10|1149.4|1149.2|1149.8|1149.4|1149.8|1149.4|1149.4|1149.2|2622
1637856500000|2021-11-25 16:08:20|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|0
1637856510000|2021-11-25 16:08:30|1149.4||1149.6||1149.6||1149.4||0
1637856520000|2021-11-25 16:08:40|1149.4||1149.6||1149.6||1149.4||0
1637856530000|2021-11-25 16:08:50|1149.4|1148.8|1149.8|1149.4|1149.8|1149.6|1149|1148.8|44586
1637856550000|2021-11-25 16:09:10|1149.6|1149.6|1149.6|1149.4|1149.8|1149.6|1149.6|1149.4|4317
1637856560000|2021-11-25 16:09:20|1149.8|1149.6|1150.2|1149.8|1150.2|1149.8|1149.8|1149.6|6129
1637856570000|2021-11-25 16:09:30|1150||1150.2||1150.2||1150||178
1637856580000|2021-11-25 16:09:40|1150|1150|1150.2|1149.8|1150.2|1150|1150|1149.8|0
1637856590000|2021-11-25 16:09:50|1150.4|1150|1150.4|1150|1150.4|1150.2|1150.4|1150|1291
1637856610000|2021-11-25 16:10:10|1150.2|1149.8|1150|1149.8|1150.2|1149.8|1150|1149.8|583
1637856620000|2021-11-25 16:10:20|||||||||4208
1637856630000|2021-11-25 16:10:30|1150.2|1150|1150.4|1150|1150.4|1150|1150.2|1149.8|437
1637856640000|2021-11-25 16:10:40|1150.2|1149.8|1150.4|1150|1150.4|1150|1150.2|1149.8|0
1637856660000|2021-11-25 16:11:00|1150.2||1150.2||1150.2||1150.2||0
1637856670000|2021-11-25 16:11:10|1150.4||1150.4||1150.4||1150.4||0
1637856680000|2021-11-25 16:11:20||1150.2||1150||1150.2||1150|0
1637856690000|2021-11-25 16:11:30|1150.2|1150.2|1150.4|1150|1150.4|1150.2|1150.2|1150|0
1637856700000|2021-11-25 16:11:40||1150.2||1150||1150.2||1150|1482
1637856710000|2021-11-25 16:11:50|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|855
1637856720000|2021-11-25 16:12:00|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.4|1150|572
1637856750000|2021-11-25 16:12:30|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.4|1150.2|1457
1637856770000|2021-11-25 16:12:50|1150.8|1150.4|1150.8|1150.4|1150.8|1150.6|1150.6|1150.4|327
1637856780000|2021-11-25 16:13:00||1150.2||1150.4||1150.4||1150.2|0
1637856790000|2021-11-25 16:13:10|1150.6|1150.6|1150.8|1150.4|1150.8|1150.6|1150.6|1150.4|2247
1637856800000|2021-11-25 16:13:20||1150.6||1150.6||1150.6||1150.6|0
1637856810000|2021-11-25 16:13:30|||||||||1323
1637856840000|2021-11-25 16:14:00|||||||||510
1637856850000|2021-11-25 16:14:10|1151|1150.8|1151|1150.8|1151|1150.8|1151|1150.6|21
1637856860000|2021-11-25 16:14:20|1150.8|1150.6|1150.8|1150.4|1150.8|1150.6|1150.8|1150.4|1421
1637856870000|2021-11-25 16:14:30||1150.6||1150.6||1150.6||1150.6|0
1637856880000|2021-11-25 16:14:40|1151||1151||1151||1151||675
1637856890000|2021-11-25 16:14:50|1151.2|1150.8|1151.2|1150.8|1151.2|1151|1151.2|1150.8|3656
1637856920000|2021-11-25 16:15:20||1150.8||1150.6||1150.8||1150.6|0
1637856960000|2021-11-25 16:16:00|1151|1150.8|1151|1150.6|1151|1150.8|1151|1150.6|31
1637856970000|2021-11-25 16:16:10|||||||||962
1637857000000|2021-11-25 16:16:40|1151.2|1150.8|1151.4|1150.8|1151.4|1151|1151.2|1150.8|522
1637857050000|2021-11-25 16:17:30|||||||||37
1637857100000|2021-11-25 16:18:20|||||||||864
1637857120000|2021-11-25 16:18:40||1151||1151||1151||1151|1379
1637857130000|2021-11-25 16:18:50|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|818
1637857150000|2021-11-25 16:19:10||1150.6||1150.8||1150.8||1150.6|2645
1637857170000|2021-11-25 16:19:30|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|992
1637857180000|2021-11-25 16:19:40|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|6
1637857200000|2021-11-25 16:20:00|1151.4|1151.2|1151.4|1151|1151.4|1151.2|1151.4|1151|1005
1637857220000|2021-11-25 16:20:20|1151.2||1151.4||1151.4||1151.2||0
1637857230000|2021-11-25 16:20:30|||||||||303
1637857240000|2021-11-25 16:20:40|1151.2|1151|1151.2|1150.6|1151.2|1151|1151.2|1150.6|1755
1637857260000|2021-11-25 16:21:00|1151|1150.4|1150.8|1150.2|1151|1150.4|1150.8|1150.2|580
1637857270000|2021-11-25 16:21:10|1151|1150.4|1150.8|1150.4|1151|1150.4|1150.8|1150.4|2678
1637857280000|2021-11-25 16:21:20|1151||1151||1151||1151||0
1637857300000|2021-11-25 16:21:40|1150.8|1150.6|1151|1150.6|1151|1150.6|1150.8|1150.6|1800
1637857310000|2021-11-25 16:21:50|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|0
1637857320000|2021-11-25 16:22:00|1151|1150.6|1151.2|1150.6|1151.2|1150.6|1151|1150.6|755
1637857330000|2021-11-25 16:22:10|1151|1151|1151.6|1151|1151.6|1151|1151|1151|1083
1637857350000|2021-11-25 16:22:30|1151.4|1150.8|1151.4|1150.8|1151.4|1150.8|1151.4|1150.8|800
1637857360000|2021-11-25 16:22:40||1151||1151||1151||1151|0
1637857390000|2021-11-25 16:23:10|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|497
1637857400000|2021-11-25 16:23:20|||||||||355
1637857440000|2021-11-25 16:24:00|1152||1151.8||1152||1151.8||0
1637857450000|2021-11-25 16:24:10|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|6187
1637857460000|2021-11-25 16:24:20||1151||1151||1151.2||1151|0
1637857470000|2021-11-25 16:24:30|1151.8|1151.2|1151.6|1151.2|1151.8|1151.2|1151.6|1151.2|678
1637857490000|2021-11-25 16:24:50||1151||1151||1151||1151|307
1637857500000|2021-11-25 16:25:00||1151.2||1151.2||1151.2||1151.2|0
1637857510000|2021-11-25 16:25:10|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|0
1637857520000|2021-11-25 16:25:20|||||||||2194
1637857530000|2021-11-25 16:25:30|||||||||964
1637857540000|2021-11-25 16:25:40|1151.6|1151.2|1151.6|1151|1151.6|1151.2|1151.4|1151|4198
1637857550000|2021-11-25 16:25:50|1151.4|1150.8|1151.4|1150.8|1151.4|1150.8|1151.4|1150.8|700
1637857560000|2021-11-25 16:26:00||1151||1150.8||1151||1150.8|0
1637857570000|2021-11-25 16:26:10|1151.6|1151|1151.6|1151.2|1151.6|1151.2|1151.6|1151|500
1637857580000|2021-11-25 16:26:20||1151||1151||1151.2||1151|4855
1637857590000|2021-11-25 16:26:30|1151.4|1150.8|1151.4|1151|1151.4|1151|1151.4|1150.8|0
1637857600000|2021-11-25 16:26:40||1150.8||1150.8||1151||1150.8|0
1637857630000|2021-11-25 16:27:10|1151.2||1151.2||1151.2||1151.2||0
1637857640000|2021-11-25 16:27:20|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|1033
1637857650000|2021-11-25 16:27:30|1151.8||1151.6||1151.8||1151.6||153
1637857660000|2021-11-25 16:27:40|||||||||1442
1637857690000|2021-11-25 16:28:10|1151.8||1151.6||1151.8||1151.6||1034
1637857700000|2021-11-25 16:28:20|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|2305
1637857710000|2021-11-25 16:28:30|1151.8|1151|1151.6|1151|1151.8|1151|1151.6|1151|500
1637857720000|2021-11-25 16:28:40||1151.2||1151||1151.2||1151|2347
1637857730000|2021-11-25 16:28:50||1151.2||1151.2||1151.2||1151|1071
1637857740000|2021-11-25 16:29:00|1151.4|1150.8|1151.4|1150.8|1151.4|1151|1151.4|1150.8|1640
1637857750000|2021-11-25 16:29:10|1151.2|1151|1151.2|1150.8|1151.2|1151|1151.2|1150.8|0
1637857760000|2021-11-25 16:29:20|1151.4|1151|1151.6|1151|1151.6|1151|1151.4|1151|152
1637857770000|2021-11-25 16:29:30|1151.4|1150.8|1151.4|1151|1151.4|1151|1151.4|1150.8|210
1637857780000|2021-11-25 16:29:40|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151.2|86
1637857790000|2021-11-25 16:29:50|1151.8|1151|1151.4|1150.8|1151.8|1151|1151.4|1150.8|1229
1637913800000|2021-11-26 08:03:20|1090|1084.2|1089|1088.2|1098.6|1095.8|1086.2|1084.2|31323
1637913810000|2021-11-26 08:03:30|1088.8|1088|1083.8|1083.2|1089.6|1088.6|1082.8|1082|56480
1637913820000|2021-11-26 08:03:40|1082.8|1083|1081|1080|1083.8|1083|1079.4|1078.8|37104
1637913830000|2021-11-26 08:03:50|1082.2|1080.2|1083.6|1082.8|1085|1084.2|1082|1080.2|40026
1637913840000|2021-11-26 08:04:00|1083.4|1082.6|1082.8|1081.6|1083.6|1082.8|1081|1080|28298
1637913850000|2021-11-26 08:04:10|1082.6|1081.4|1081.4|1080.4|1082.6|1081.6|1081|1079.8|4480
1637913860000|2021-11-26 08:04:20|1081.6|1080.6|1084.2|1083|1084.2|1083|1081.2|1080.4|31723
1637913870000|2021-11-26 08:04:30|1084|1083.2|1083.6|1082.6|1084.2|1084|1082|1081|8353
1637913880000|2021-11-26 08:04:40|1083.4|1082.4|1083.8|1082.8|1085.8|1084.8|1082.6|1081.8|14341
1637913890000|2021-11-26 08:04:50|1084.4|1083|1084.4|1083.4|1085.6|1084.6|1083.6|1082.6|11435
1637913900000|2021-11-26 08:05:00|1084.2|1083.2|1083.6|1082.4|1084.2|1083.4|1082.4|1081.4|5654
1637913910000|2021-11-26 08:05:10|1083.4|1082|1082|1081.4|1083.4|1082.4|1081.6|1081.4|35508
1637913920000|2021-11-26 08:05:20|1081.8|1081.6|1082.2|1081.4|1083|1082.4|1081.6|1081.4|63963
1637913930000|2021-11-26 08:05:30|1082.4|1081.6|1079.4|1078.4|1082.4|1081.6|1078.8|1078.2|29418
1637913940000|2021-11-26 08:05:40|1079.2|1078.2|1077|1076|1079.6|1079|1076.6|1076|40080
1637913950000|2021-11-26 08:05:50|1076.8|1075.8|1079|1077.6|1080.4|1079.2|1075|1074.6|63945
1637913960000|2021-11-26 08:06:00|1079.2|1077.8|1077.6|1077|1079.2|1078.8|1077|1076.4|16617
1637913970000|2021-11-26 08:06:10|1077.4|1076.8|1083|1081.8|1083.8|1083|1077|1076.4|42346
1637913980000|2021-11-26 08:06:20|1083.2|1082|1082.2|1081|1084.2|1083.4|1080.8|1080|16795
1637913990000|2021-11-26 08:06:30|1082.4|1081.2|1079.6|1079|1082.4|1081.4|1079.4|1079|19090
1637914000000|2021-11-26 08:06:40|1079.4|1079.2|1077.8|1076.6|1080.8|1080.2|1077.4|1076.4|54765
1637914010000|2021-11-26 08:06:50|1077.6|1076.8|1079.4|1078.6|1080|1079|1077.6|1076.8|15747
1637914020000|2021-11-26 08:07:00|1079.6|1078.8|1078.2|1077.2|1080.2|1079.4|1077.8|1077|17347
1637914030000|2021-11-26 08:07:10|1078|1077|1082.2|1081.2|1082.2|1081.2|1077.8|1076.8|16328
1637914040000|2021-11-26 08:07:20|1082|1081.4|1084.6|1083.4|1084.8|1083.8|1082|1081.2|4272
1637914050000|2021-11-26 08:07:30|1084.8|1083.8|1085|1084|1086.4|1085.4|1083.8|1083|17929
1637914060000|2021-11-26 08:07:40|1084.8|1083.8|1084|1083|1085.8|1085.2|1083.6|1082.6|31649
1637914070000|2021-11-26 08:07:50|1083.8|1082.8|1085.2|1084.2|1086.4|1085.4|1083.6|1082.6|38322
1637914080000|2021-11-26 08:08:00|1085|1084|1082.2|1081.4|1085.2|1084.8|1082.2|1081.2|33322
1637914090000|2021-11-26 08:08:10|1082|1081.2|1085.6|1084.6|1086.2|1085.6|1082|1081|18331
1637914100000|2021-11-26 08:08:20|1085.8|1084.8|1084.6|1083.6|1086.6|1086|1082.4|1081.6|23473
1637914110000|2021-11-26 08:08:30|1084.4|1083.8|1086.2|1085.2|1087|1086.2|1084|1083|6950
1637914120000|2021-11-26 08:08:40|1086.4|1085|1086.4|1085.4|1086.4|1085.8|1085.4|1084.6|6513
1637914130000|2021-11-26 08:08:50|1086.2|1085.6|1087.6|1086.6|1089.2|1088.2|1086.2|1085.4|22402
1637914140000|2021-11-26 08:09:00|1087.4|1086.4|1088|1087|1088|1087.6|1087|1086.2|66624
1637914150000|2021-11-26 08:09:10|1088.2|1087.2|1087|1086.2|1088.4|1087.4|1086.6|1086|11399
1637914160000|2021-11-26 08:09:20|1086.8|1086|1086.6|1085.8|1086.8|1086.2|1085.4|1084.6|8425
1637914170000|2021-11-26 08:09:30|1086.4|1085.6|1084.8|1083.8|1086.6|1085.8|1083.6|1082.8|10347
1637914180000|2021-11-26 08:09:40|1085|1084|1084|1083.4|1085.2|1084.8|1083.2|1082.4|10880
1637914190000|2021-11-26 08:09:50|1083.8|1083.2|1085.6|1085|1087.8|1087.6|1083.8|1083|65178
1637914200000|2021-11-26 08:10:00|1085.8|1085.2|1086.8|1086.4|1086.8|1086.4|1085.6|1085|16678
1637914210000|2021-11-26 08:10:10|1087|1086.6|1087.2|1086.8|1087.8|1087.2|1086.4|1085.4|11106
1637914220000|2021-11-26 08:10:20|1087|1086.4|1086.6|1085.8|1087.2|1086.4|1086.4|1085.6|15287
1637914230000|2021-11-26 08:10:30|1086.8|1085.6|1086.8|1086|1087|1086.6|1086.2|1085.6|3890
1637914240000|2021-11-26 08:10:40|1086.6|1085.8|1084.6|1083.6|1086.6|1085.8|1084.4|1083.4|21885
1637914250000|2021-11-26 08:10:50|1084.8|1084.6|1085.8|1084.8|1086|1085.2|1084|1083.4|17675
1637914260000|2021-11-26 08:11:00|1085.6|1084.6|1085.8|1084.8|1086.6|1086|1085.4|1084.6|11606
1637914270000|2021-11-26 08:11:10|1086|1085.6|1086.2|1085.6|1086.8|1086.2|1085.8|1085.6|36118
1637914280000|2021-11-26 08:11:20|1086|1085.4|1085.4|1084.4|1086|1085.4|1084.6|1084|16364
1637914290000|2021-11-26 08:11:30|1085.6|1084.8|1089.4|1089|1089.6|1089.2|1084.2|1083.8|25124
1637914300000|2021-11-26 08:11:40|1089.6|1088.8|1087.8|1087.2|1089.6|1088.8|1087.8|1087.2|9695
1637914310000|2021-11-26 08:11:50|1088|1087.4|1090|1089.2|1090.2|1089.8|1088|1087.4|14541
1637914320000|2021-11-26 08:12:00|1089.8|1089|1089.6|1088.8|1090|1089.4|1088.8|1088.2|4319
1637914330000|2021-11-26 08:12:10|1089.8|1088.6|1091|1090.4|1091.6|1090.8|1088.8|1088|19116
1637914340000|2021-11-26 08:12:20|1090.8|1090.2|1089.4|1088.8|1090.8|1090.2|1089|1088.2|12402
1637914350000|2021-11-26 08:12:30|1089.2|1088.6|1089|1088.2|1090|1089.6|1088.6|1088.2|23531
1637914360000|2021-11-26 08:12:40|1090|1088.4|1087.8|1087|1090|1089.2|1087.8|1086.8|16320
1637914370000|2021-11-26 08:12:50|1088|1087.2|1089|1088.2|1089.2|1088.6|1087|1086.4|11998
1637914380000|2021-11-26 08:13:00|1088.8|1088|1088.2|1087.2|1088.8|1088|1088|1087.2|445
1637914390000|2021-11-26 08:13:10|1087.8|1087.4|1086.4|1085.8|1087.8|1087.4|1086|1085.4|20625
1637914400000|2021-11-26 08:13:20|1086.2|1085.4|1084.4|1083.6|1087|1086.6|1084.4|1083.6|42462
1637914410000|2021-11-26 08:13:30|1084.2|1083.4|1086.8|1085.8|1087|1086.2|1084|1083|13060
1637914420000|2021-11-26 08:13:40|1086.6|1086|1087.2|1086.2|1087.4|1086.6|1086.4|1085.8|3490
1637914430000|2021-11-26 08:13:50|1086.6|1086.4|1088.4|1087.8|1089.2|1088.2|1086.2|1085.6|21035
1637914440000|2021-11-26 08:14:00|1088.2|1087.6|1088.2|1087.6|1088.4|1088|1088.2|1087.4|1546
1637914450000|2021-11-26 08:14:10|1088|1087.4|1088.4|1087.6|1089|1088.6|1087.8|1087|6369
1637914460000|2021-11-26 08:14:20|1088.8|1087.8|1088.4|1088|1089.4|1089.2|1087.8|1087.4|11032
1637914470000|2021-11-26 08:14:30|1088.8|1088.2|1086.6|1085.8|1089.4|1088.8|1085.8|1085|51972
1637914480000|2021-11-26 08:14:40|1085.6|1085.6|1087|1086.2|1087.4|1087.2|1085.6|1085.2|19382
1637914490000|2021-11-26 08:14:50|1086.8|1086.4|1088.2|1087.6|1088.4|1088.2|1086.8|1085.8|20522
1637914500000|2021-11-26 08:15:00|1088|1087.4|1087.2|1086.4|1088.2|1087.4|1086.8|1085.8|17151
1637914510000|2021-11-26 08:15:10|1087.4|1086.6|1087|1086.4|1087.4|1086.8|1087|1086.2|969
1637914520000|2021-11-26 08:15:20|1087.2|1086.2|1087|1086.2|1088|1087.8|1086.8|1086|8533
1637914530000|2021-11-26 08:15:30|1086.8|1086|1087.8|1087.2|1088.2|1088|1086.8|1085.8|13375
1637914540000|2021-11-26 08:15:40|1088|1087.4|1089.6|1088.8|1089.6|1088.8|1087.2|1086.8|16019
1637914550000|2021-11-26 08:15:50|1089.8|1089|1089.6|1088.8|1090.6|1090|1089.4|1088.8|7667
1637914560000|2021-11-26 08:16:00|1089.4|1088.6|1087|1086.4|1089.4|1088.6|1087|1086.4|11696
1637914570000|2021-11-26 08:16:10|1087.2|1086.6|1085.8|1085.2|1087.2|1086.8|1085.6|1085|6882
1637914580000|2021-11-26 08:16:20|1085.6|1085|1085.2|1084.6|1085.6|1085|1085|1084.4|6370
1637914590000|2021-11-26 08:16:30|1085.4|1084.4|1084|1083.2|1085.4|1084.6|1083.8|1083.2|15500
1637914600000|2021-11-26 08:16:40|1083.8|1083|1084|1083.4|1084.4|1084.2|1083.2|1082.8|22315
1637914610000|2021-11-26 08:16:50|1084.2|1083.6|1083.2|1082.4|1084.8|1084.4|1082.8|1082.2|10533
1637914620000|2021-11-26 08:17:00|1083|1082.6|1082.6|1082|1083.8|1083.4|1082.6|1082|10664
1637914630000|2021-11-26 08:17:10|1082.8|1082.2|1084.4|1083.8|1084.8|1084.2|1082.6|1082.2|15219
1637914640000|2021-11-26 08:17:20|1084.6|1084|1083.2|1082.8|1084.8|1084.4|1082.4|1081.4|11006
1637914650000|2021-11-26 08:17:30|1083.4|1083|1083.6|1082.8|1083.6|1083.2|1083|1082.4|4763
1637914660000|2021-11-26 08:17:40|1083.4|1083|1083.8|1083|1084|1083.8|1083.2|1082.6|6531
1637914670000|2021-11-26 08:17:50|1084|1083.2|1084.6|1083.8|1084.6|1084.2|1083.8|1083|15866
1637914680000|2021-11-26 08:18:00|1085|1084|1084.2|1083.8|1085|1084.8|1083.8|1083.4|26693
1637914690000|2021-11-26 08:18:10|1084.4|1084|1084.4|1083.8|1085|1084.2|1084|1083.4|22432
1637914700000|2021-11-26 08:18:20|1084.2|1084|1083.2|1082.6|1085.4|1085.2|1083.2|1082.6|15763
1637914710000|2021-11-26 08:18:30|1083|1082.4|1081.8|1081.4|1083.6|1082.8|1081.2|1080.8|17890
1637914720000|2021-11-26 08:18:40|1081.6|1081|1081.6|1080.8|1082|1081.8|1080.6|1080.2|9641
1637914730000|2021-11-26 08:18:50|1081.4|1081|1083|1082.8|1083|1082.8|1081.4|1081|8911
1637914740000|2021-11-26 08:19:00|1083.2|1083|1083.2|1082.4|1083.4|1083|1082.4|1081.8|8542
1637914750000|2021-11-26 08:19:10|1083|1082.2|1081.6|1081|1083|1082.2|1080.6|1080.2|23113
1637914760000|2021-11-26 08:19:20|1081.4|1080.8|1081.4|1080.6|1082|1081.6|1081.4|1080.6|3578
1637914770000|2021-11-26 08:19:30|1081.6|1081.4|1082|1081.2|1082.8|1082.4|1081.4|1080.6|25870
1637914780000|2021-11-26 08:19:40|1081.8|1081|1081.8|1081.2|1081.8|1081.2|1080.6|1080|9275
1637914790000|2021-11-26 08:19:50|1082|1081.4|1081.6|1081|1082|1081.6|1081.4|1080.6|16902
1637914800000|2021-11-26 08:20:00|1081.4|1080.8|1081.8|1081|1082|1081.8|1081.4|1080.8|5615
1637914810000|2021-11-26 08:20:10|1081.6|1081.2|1082|1081.4|1082|1081.8|1081.4|1081|21126
1637914820000|2021-11-26 08:20:20|1081.8|1081.2|1082.6|1082|1082.8|1082.4|1081.8|1081|13817
1637914830000|2021-11-26 08:20:30|1082.8|1082.2|1082.8|1082.2|1083|1082.6|1082.2|1081.6|18331
1637914840000|2021-11-26 08:20:40|1082.6|1082|1082.8|1082.4|1083.4|1082.8|1082.6|1081.8|6682
1637914850000|2021-11-26 08:20:50|1082.6|1082.2|1083|1082.8|1083.2|1082.8|1082.6|1082|22591
1637914860000|2021-11-26 08:21:00|1082.8|1082.4|1081.2|1080.6|1083|1082.6|1080.8|1080.4|31842
1637914870000|2021-11-26 08:21:10|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1080.8|1080.2|13581
1637914880000|2021-11-26 08:21:20|1081.4|1081|1080.6|1080|1082|1081.8|1080.4|1080|32464
1637914890000|2021-11-26 08:21:30|1080.8|1080.2|1080.8|1080.6|1081.4|1081|1080.6|1080.2|42867
1637914900000|2021-11-26 08:21:40|1081|1080.8|1081|1080.4|1081.6|1081.4|1080.8|1080.4|22076
1637914910000|2021-11-26 08:21:50|1080.8|1080.6|1080|1079.6|1080.8|1080.6|1079.6|1079|22624
1637914920000|2021-11-26 08:22:00|1080.2|1079.8|1078.6|1078|1080.4|1080|1078.6|1078|12490
1637914930000|2021-11-26 08:22:10|1078.4|1078.2|1079.6|1079|1079.6|1079|1077.8|1077.6|22184
1637914940000|2021-11-26 08:22:20|1079.4|1078.8|1080.2|1080|1080.2|1080|1078.8|1078.2|38936
1637914950000|2021-11-26 08:22:30|1080.4|1080.2|1081|1080.6|1081|1080.8|1079.8|1079.4|17298
1637914960000|2021-11-26 08:22:40|1080.8|1080.8|1078.6|1078|1080.8|1080.8|1078.2|1077.8|16472
1637914970000|2021-11-26 08:22:50|1078.4|1077.8|1079.2|1078.4|1079.8|1079.4|1078|1077.6|27323
1637914980000|2021-11-26 08:23:00|1079|1078.6|1080.6|1080.2|1081.6|1081.2|1078.8|1078.4|39209
1637914990000|2021-11-26 08:23:10|1080.4|1079.8|1079.8|1079.2|1080.6|1080.2|1079.8|1079.2|2196
1637915000000|2021-11-26 08:23:20|1079.6|1078.8|1078.6|1078|1079.8|1079.4|1077.8|1077.6|24297
1637915010000|2021-11-26 08:23:30|1078.4|1077.8|1078|1077.4|1078.4|1078|1077.4|1076.6|8749
1637915020000|2021-11-26 08:23:40|1077.8|1077.2|1076.8|1076|1078|1077.6|1076.6|1076|7951
1637915030000|2021-11-26 08:23:50|1076.6|1075.8|1075|1074.2|1076.6|1076|1074.4|1074.2|17960
1637915040000|2021-11-26 08:24:00|1075.2|1074.4|1074.8|1074.2|1075.6|1075.4|1074.6|1074|18690
1637915050000|2021-11-26 08:24:10|1075|1074.4|1076.8|1076.4|1076.8|1076.4|1074.8|1074.2|19403
1637915060000|2021-11-26 08:24:20|1077.4|1076.6|1077.2|1076.4|1078.4|1078|1077|1076.2|27501
1637915070000|2021-11-26 08:24:30|1077|1076.2|1079.2|1078.8|1079.2|1078.8|1076.6|1075.8|11507
1637915080000|2021-11-26 08:24:40|1079|1078.6|1079|1078.4|1080|1079.4|1078.4|1078|18614
1637915090000|2021-11-26 08:24:50|1078.8|1078.6|1079.8|1079.2|1080|1079.8|1078.6|1078.4|16571
1637915100000|2021-11-26 08:25:00|1079.6|1079|1078.4|1077.8|1079.6|1079|1078.2|1077.6|36559
1637915110000|2021-11-26 08:25:10|1078.2|1077.6|1078.4|1077.4|1079.2|1078.8|1078.2|1077.4|5781
1637915120000|2021-11-26 08:25:20|1078.2|1077.2|1077.4|1076.6|1078.2|1077.6|1076.6|1076|19713
1637915130000|2021-11-26 08:25:30|1077.2|1076.4|1076.6|1075.8|1077.2|1076.8|1076.6|1075.8|9432
1637915140000|2021-11-26 08:25:40|1076.4|1076|1078.4|1077.6|1078.6|1077.6|1075.8|1075|28214
1637915150000|2021-11-26 08:25:50|1078.2|1077.8|1078.2|1077.4|1078.4|1078|1077.6|1077|4936
1637915160000|2021-11-26 08:26:00|1078|1077.2|1078.2|1077.2|1078.6|1078.2|1077.6|1077|5637
1637915170000|2021-11-26 08:26:10|1078.8|1077.4|1079.4|1079|1079.6|1079.4|1078.8|1077.4|29079
1637915180000|2021-11-26 08:26:20|1079.6|1079.2|1079.6|1079.2|1080|1079.6|1079|1078.8|12011
1637915190000|2021-11-26 08:26:30|1079.8|1079.4|1080.8|1080.2|1080.8|1080.2|1079.4|1078.8|12699
1637915200000|2021-11-26 08:26:40|1080.6|1080|1080.8|1080.2|1080.8|1080.2|1080.2|1080|8110
1637915210000|2021-11-26 08:26:50|1080.6|1080.4|1081|1080.6|1081|1080.6|1080.6|1080|6559
1637915220000|2021-11-26 08:27:00|1080.8|1080.4|1081|1080.4|1081.4|1081.2|1080.8|1080|27668
1637915230000|2021-11-26 08:27:10|1081.2|1080.6|1081.2|1080.6|1081.6|1081.4|1080.8|1080.4|15065
1637915240000|2021-11-26 08:27:20|1081|1080.4|1082.8|1082.4|1083|1082.6|1080.8|1080.2|43535
1637915250000|2021-11-26 08:27:30|1083|1082.6|1083.2|1082.8|1083.4|1083|1082.8|1082.4|2131
1637915260000|2021-11-26 08:27:40|1083.4|1083|1085.4|1084.6|1085.6|1085|1083.4|1083|6532
1637915270000|2021-11-26 08:27:50|1085.2|1084.8|1085.2|1084.6|1085.4|1085.2|1084.6|1083.8|17723
1637915280000|2021-11-26 08:28:00|1085|1084.8|1085|1084.4|1085.8|1085.2|1085|1084.2|7447
1637915290000|2021-11-26 08:28:10|1085.2|1084.6|1085.2|1084.4|1085.6|1085|1085|1084.2|4672
1637915300000|2021-11-26 08:28:20|1085.4|1084.6|1085.6|1085.2|1086|1085.8|1085|1084.4|4241
1637915310000|2021-11-26 08:28:30|1085.4|1085|1085.8|1085.2|1086|1085.8|1085.4|1085|5302
1637915320000|2021-11-26 08:28:40|1086|1085.4|1086.8|1086|1087|1086.4|1085.8|1085.4|6428
1637915330000|2021-11-26 08:28:50|1086.4|1086.2|1087.6|1087|1088.2|1087.6|1086.4|1086.2|12843
1637915340000|2021-11-26 08:29:00|1087.8|1086.8|1086.6|1086|1088|1087.4|1086.6|1086|8092
1637915350000|2021-11-26 08:29:10|1086.8|1085.8|1086.6|1085.8|1086.8|1086.2|1086.2|1085.6|6278
1637915360000|2021-11-26 08:29:20|1086.4|1086|1086|1085.4|1087.2|1086.6|1086|1085.4|3023
1637915370000|2021-11-26 08:29:30|1086.2|1085.6|1087.6|1087|1087.6|1087|1086|1085.4|5946
1637915380000|2021-11-26 08:29:40|1088|1087.2|1087.2|1086.8|1088.2|1087.8|1087.2|1086.8|5344
1637915390000|2021-11-26 08:29:50|1087.6|1087|1087.6|1087|1088|1087.4|1087.6|1086.8|2895
1637915400000|2021-11-26 08:30:00|1087.8|1086.8|1087.2|1086.8|1087.8|1087.2|1086.6|1086|10584
1637915410000|2021-11-26 08:30:10|1087.4|1086.6|1086.8|1086|1087.4|1087|1086.8|1086|2872
1637915420000|2021-11-26 08:30:20|1087|1086.2|1087.4|1087|1087.8|1087.4|1086.8|1086|14198
1637915430000|2021-11-26 08:30:30|1087.6|1087.2|1086.8|1086.2|1087.8|1087.4|1086.8|1086|3685
1637915440000|2021-11-26 08:30:40|1087.2|1086.4|1087|1086.4|1087.2|1087|1086.2|1086|12867
1637915450000|2021-11-26 08:30:50|1087.2|1086.2|1088.6|1088|1088.6|1088|1087|1086.2|5980
1637915460000|2021-11-26 08:31:00|1088.4|1087.8|1088.2|1087.8|1088.4|1088|1088|1087.6|2808
1637915470000|2021-11-26 08:31:10|1088|1087.6|1086.8|1086.2|1088.2|1087.6|1086.4|1086|18644
1637915480000|2021-11-26 08:31:20|1086.6|1086.4|1087.2|1086.6|1087.8|1087.2|1086.6|1086.4|53010
1637915490000|2021-11-26 08:31:30|1087|1086.8|1087.6|1087|1087.6|1087.4|1087|1086.6|4564
1637915500000|2021-11-26 08:31:40|1087.8|1087.2|1089|1088.4|1089.2|1088.6|1087.6|1087.2|17654
1637915510000|2021-11-26 08:31:50|1088.8|1088.6|1089.8|1089.2|1089.8|1089.2|1088.8|1088|7192
1637915520000|2021-11-26 08:32:00|1090.2|1089.4|1090.4|1090|1090.6|1090.2|1090|1089.2|7845
1637915530000|2021-11-26 08:32:10|1090.2|1089.8|1089.6|1089.2|1090.6|1090|1089.6|1089.2|11741
1637915540000|2021-11-26 08:32:20|1089.4|1089|1090.4|1089.6|1090.8|1090.4|1089.4|1089|7511
1637915550000|2021-11-26 08:32:30|1090.2|1089.8|1091.2|1090.8|1091.2|1090.8|1090|1089|7535
1637915560000|2021-11-26 08:32:40|1091|1091|1093|1092.6|1095.4|1093|1091|1090.8|138452
1637915570000|2021-11-26 08:32:50|1093.2|1092.8|1092.6|1092.2|1093.2|1092.8|1091.8|1091.2|24872
1637915580000|2021-11-26 08:33:00|1092.4|1092|1092|1091.4|1093|1092.8|1091.6|1091.4|9424
1637915590000|2021-11-26 08:33:10|1091.8|1091.6|1090.8|1090.2|1092|1091.6|1090.6|1090|12336
1637915600000|2021-11-26 08:33:20|1090.6|1090|1090.6|1090.2|1091.2|1090.8|1090.2|1090|21417
1637915610000|2021-11-26 08:33:30|1090.8|1090.4|1090.4|1089.8|1090.8|1090.6|1090|1089.4|31218
1637915620000|2021-11-26 08:33:40|1090.6|1090|1091|1090.4|1091.4|1090.4|1090.4|1090|5263
1637915630000|2021-11-26 08:33:50|1091.2|1090.2|1091.4|1090.8|1092|1091.4|1090.6|1090|23728
1637915640000|2021-11-26 08:34:00|1091.2|1090.6|1092|1091.4|1092.2|1091.8|1091|1090.4|3219
1637915650000|2021-11-26 08:34:10|1091.6|1091.2|1091.8|1091.2|1093.2|1092.4|1091.2|1090.6|20794
1637915660000|2021-11-26 08:34:20|1092|1091|1091|1090.2|1092|1091.2|1091|1090|1093
1637915670000|2021-11-26 08:34:30|1090.8|1090.4|1089.4|1089|1090.8|1090.4|1089.4|1088.4|16795
1637915680000|2021-11-26 08:34:40|1089.2|1088.8|1089.8|1089|1089.8|1089|1088.2|1087.6|16768
1637915690000|2021-11-26 08:34:50|1089.6|1089.2|1089.4|1088.8|1089.8|1089.6|1089.4|1088.6|9316
1637915700000|2021-11-26 08:35:00|1089.2|1089.4|1089.2|1088.8|1089.6|1089.4|1089|1088.6|12610
1637915710000|2021-11-26 08:35:10|1089.6|1089|1087|1086.2|1089.6|1089.2|1086.6|1086.2|7833
1637915720000|2021-11-26 08:35:20|1087.2|1086.4|1089|1088.4|1089.2|1088.4|1087.2|1086.4|6844
1637915730000|2021-11-26 08:35:30|1088.8|1088.2|1088|1087.6|1088.8|1088.4|1088|1087.4|5583
1637915740000|2021-11-26 08:35:40|1087.8|1087.4|1087.8|1087.2|1088|1087.6|1087.4|1086.6|20963
1637915750000|2021-11-26 08:35:50|1088|1087.4|1088.8|1088.2|1089.2|1088.2|1088|1087.2|3833
1637915760000|2021-11-26 08:36:00|1088.6|1088|1088|1087.6|1088.8|1088.2|1088|1087.6|3373
1637915770000|2021-11-26 08:36:10|1087.8|1087.2|1086.4|1085.6|1088|1087.4|1086|1085.4|4687
1637915780000|2021-11-26 08:36:20|1086.2|1085.8|1085.8|1085|1086.8|1086.6|1085|1084.6|25479
1637915790000|2021-11-26 08:36:30|1085.4|1084.8|1085|1084.6|1085.4|1085|1084.8|1084.2|1219
1637915800000|2021-11-26 08:36:40|1084.8|1084.4|1084.6|1084.2|1084.8|1084.6|1084.2|1084|7842
1637915810000|2021-11-26 08:36:50|1084.8|1084|1084.2|1083.6|1084.8|1084.4|1084.2|1083.4|1300
1637915820000|2021-11-26 08:37:00|1084.4|1083.8|1084.4|1083.8|1085.2|1084.6|1084|1083.2|16513
1637915830000|2021-11-26 08:37:10|1084.2|1083.6|1083.8|1083|1084.8|1084.2|1083.8|1083|3027
1637915840000|2021-11-26 08:37:20|1084|1083.2|1083.8|1083.2|1085.2|1084.4|1083.6|1083|19656
1637915850000|2021-11-26 08:37:30|1083.6|1083.4|1083.8|1083|1084.6|1084|1083.6|1083|5224
1637915860000|2021-11-26 08:37:40|1083.6|1082.8|1083.8|1083.2|1083.8|1083.2|1083|1082.4|6219
1637915870000|2021-11-26 08:37:50|1083.6|1083.4|1083.4|1082.8|1084.6|1083.6|1083.4|1082.6|18264
1637915880000|2021-11-26 08:38:00|1083.2|1082.4|1085|1084.4|1085|1084.4|1083|1082|12938
1637915890000|2021-11-26 08:38:10|1084.8|1084.2|1084.6|1083.8|1084.8|1084.2|1084.2|1083.6|547
1637915900000|2021-11-26 08:38:20|1084.4|1084|1083.8|1083.4|1084.4|1084|1083.8|1083.2|1061
1637915910000|2021-11-26 08:38:30|1083.6|1083.2|1083.4|1082.8|1084|1083.6|1083|1082.4|4720
1637915920000|2021-11-26 08:38:40|1083.6|1082.6|1084.6|1084|1084.8|1084.6|1083.4|1082.6|46373
1637915930000|2021-11-26 08:38:50|1084.4|1083.8|1084.6|1084|1084.6|1084.4|1084|1083.6|9792
1637915940000|2021-11-26 08:39:00|1084.8|1084.2|1086.4|1086|1086.6|1086|1084.8|1084.2|13002
1637915950000|2021-11-26 08:39:10|1086.2|1085.8|1086.6|1086.2|1086.8|1086.4|1085.8|1085.2|4992
1637915960000|2021-11-26 08:39:20|1086.8|1086|1087|1086.4|1087.4|1086.8|1086.2|1085.6|7737
1637915970000|2021-11-26 08:39:30|1086.4|1086.2|1088|1087.2|1089.2|1088|1086.4|1085.8|48183
1637915980000|2021-11-26 08:39:40|1088.2|1087.4|1088.4|1088|1088.4|1088.2|1088|1087.2|3378
1637915990000|2021-11-26 08:39:50|1088.6|1088.2|1089.2|1088.6|1089.4|1089|1088.6|1088.2|7692
1637916000000|2021-11-26 08:40:00|1089|1088.4|1089.2|1088.6|1089.4|1089|1088.8|1088.2|6946
1637916010000|2021-11-26 08:40:10|1089.4|1088.4|1090.6|1090|1090.6|1090.4|1089.4|1088.4|18874
1637916020000|2021-11-26 08:40:20|1090.4|1089.8|1090|1089.4|1090.6|1090|1089.6|1089.2|8797
1637916030000|2021-11-26 08:40:30|1089.8|1089.2|1090.4|1089.6|1090.4|1089.8|1088.8|1088.6|22743
1637916040000|2021-11-26 08:40:40|1089.6|1089.2|1090.2|1089.4|1090.8|1090.6|1089.6|1089.2|6586
1637916050000|2021-11-26 08:40:50|1090.4|1089.6|1090.2|1089.8|1090.4|1090|1090|1089.4|1496
1637916060000|2021-11-26 08:41:00|1090|1089.6|1088.4|1087.4|1090.2|1089.8|1088.4|1087.4|799
1637916070000|2021-11-26 08:41:10|1088.2|1087.2|1088.6|1087.8|1088.8|1088.2|1088|1087.2|4882
1637916080000|2021-11-26 08:41:20|1088.4|1088|1088.8|1088.2|1088.8|1088.2|1088.4|1088|1516
1637916090000|2021-11-26 08:41:30|1089|1088.4|1089.2|1088.6|1089.4|1089|1089|1088.4|4254
1637916100000|2021-11-26 08:41:40|1089|1088.4|1090|1089.4|1090|1089.4|1088.4|1087.4|15490
1637916110000|2021-11-26 08:41:50|1090.2|1089.6|1089.8|1089.4|1090.2|1089.8|1089.8|1089.2|1743
1637916120000|2021-11-26 08:42:00|1089.6|1089.2|1090.6|1089.8|1090.8|1090.6|1089.4|1088.6|9572
1637916130000|2021-11-26 08:42:10|1090.8|1090|1092.4|1091.4|1093.8|1093.4|1090.6|1089.8|66232
1637916140000|2021-11-26 08:42:20|1094.6|1091.6|1094|1093.4|1094.6|1093.4|1092.6|1091.6|41156
1637916150000|2021-11-26 08:42:30|1094.2|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093|2406
1637916160000|2021-11-26 08:42:40|1094.4|1094.2|1096.8|1095.6|1097|1096|1094.4|1094|20709
1637916170000|2021-11-26 08:42:50|1096.6|1095.4|1094.8|1094.2|1096.6|1095.4|1094.2|1093.6|1817
1637916180000|2021-11-26 08:43:00|1094.6|1094.6|1095|1094.6|1095.4|1095.2|1094.6|1094|12503
1637916190000|2021-11-26 08:43:10|1094.8|1094.4|1095.2|1094.4|1095.2|1095|1094.4|1093.8|13052
1637916200000|2021-11-26 08:43:20|1095|1094.2|1095|1094.4|1095.2|1094.6|1094.4|1094|1783
1637916210000|2021-11-26 08:43:30|1094.4|1094.2|1094.8|1094.4|1095.2|1094.4|1094.4|1093.6|7253
1637916220000|2021-11-26 08:43:40|1095|1094.6|1095.2|1094.4|1095.2|1094.8|1094.6|1094|6031
1637916230000|2021-11-26 08:43:50|1095|1094|1096|1095.2|1096|1095.6|1094.6|1094|11554
1637916240000|2021-11-26 08:44:00|1096.2|1095.4|1097.2|1096.4|1097.4|1096.8|1096|1095.4|19524
1637916250000|2021-11-26 08:44:10|1097|1096.2|1097.4|1097|1097.8|1097.6|1096.8|1096.2|27619
1637916260000|2021-11-26 08:44:20|1097.6|1097.2|1096.6|1095.8|1097.8|1097.4|1096.6|1095.8|5710
1637916270000|2021-11-26 08:44:30|1096.4|1095.6|1096.2|1095.6|1096.4|1096|1095.8|1095|2164
1637916280000|2021-11-26 08:44:40|1096.4|1095.8|1097.4|1096.8|1097.6|1097.2|1096.4|1095.6|3994
1637916290000|2021-11-26 08:44:50|1097.8|1097|1097.6|1097|1097.8|1097.6|1097.6|1096.8|2103
1637916300000|2021-11-26 08:45:00|1097.4|1096.8|1097.2|1096.8|1098|1097.4|1097.2|1096.8|3835
1637916310000|2021-11-26 08:45:10|1097|1096.6|1097|1096.4|1097.2|1096.8|1096.4|1095.6|5753
1637916320000|2021-11-26 08:45:20|1097.2|1096.6|1099|1098.4|1099|1098.8|1097|1096.6|31454
1637916330000|2021-11-26 08:45:30|1098.8|1098.2|1098|1097.6|1098.8|1098.2|1098|1097.6|5152
1637916340000|2021-11-26 08:45:40|1098.2|1097.8|1097.4|1096.8|1098.4|1097.8|1097|1096.6|3538
1637916350000|2021-11-26 08:45:50|1097.2|1097|1097.6|1097|1097.8|1097.4|1096.8|1096.2|6306
1637916360000|2021-11-26 08:46:00|1098.2|1097.2|1098|1097.6|1098.6|1098.2|1098|1097.2|13343
1637916370000|2021-11-26 08:46:10|1098.2|1097.8|1096.4|1095.4|1098.6|1098.2|1096.4|1095.4|8372
1637916380000|2021-11-26 08:46:20|1096.2|1095.6|1095.6|1095.4|1096.2|1095.6|1095.6|1094.8|1730
1637916390000|2021-11-26 08:46:30|1095.8|1095.2|1096.6|1096|1097|1096.4|1095.6|1095|5501
1637916400000|2021-11-26 08:46:40|1096.8|1096.2|1097.4|1097|1097.6|1097.4|1096.8|1096.2|2926
1637916410000|2021-11-26 08:46:50|1097.6|1097.2|1098.2|1097.6|1098.6|1098|1097.4|1097|8434
1637916420000|2021-11-26 08:47:00|1098|1097.8|1098.2|1097.8|1098.6|1098.4|1098|1097.2|9430
1637916430000|2021-11-26 08:47:10|1098|1097.6|1098.6|1098|1098.6|1098.2|1097.4|1096.8|37948
1637916440000|2021-11-26 08:47:20|1098.4|1097.8|1098.4|1097.8|1098.6|1098.2|1097.6|1097.2|11015
1637916450000|2021-11-26 08:47:30|1098.6|1098|1098.2|1097.8|1098.6|1098.2|1098|1097.4|8593
1637916460000|2021-11-26 08:47:40|1098.4|1098|1098.8|1098|1099|1098.8|1098.2|1097.8|6214
1637916470000|2021-11-26 08:47:50|1098.6|1097.8|1098.2|1097.8|1098.6|1098|1097.6|1097|2285
1637916480000|2021-11-26 08:48:00|1098|1097.6|1098.2|1097.8|1098.4|1098|1098|1097.6|3376
1637916490000|2021-11-26 08:48:10|1098.4|1098|1098.4|1097.8|1098.4|1098|1098.2|1097.4|1572
1637916500000|2021-11-26 08:48:20|1098.2|1097.6|1096.4|1096|1098.4|1097.6|1096|1095.6|14130
1637916510000|2021-11-26 08:48:30|1096.6|1095.8|1096.2|1095.8|1097.4|1096.6|1095.8|1095.2|49825
1637916520000|2021-11-26 08:48:40|1096.4|1095.6|1095.6|1095.2|1097.2|1097|1095.6|1095|13504
1637916530000|2021-11-26 08:48:50|1095.4|1095|1094|1093.4|1095.4|1095|1093.6|1093.2|8939
1637916540000|2021-11-26 08:49:00|1093.8|1093|1093.2|1092.6|1093.8|1093.2|1092.6|1092.2|19235
1637916550000|2021-11-26 08:49:10|1093|1092.4|1093.4|1093|1094.2|1093.4|1092.4|1091.8|10459
1637916560000|2021-11-26 08:49:20|1093.6|1092.8|1093.4|1092.8|1093.6|1093|1093|1092.4|9051
1637916570000|2021-11-26 08:49:30|1093.2|1092.6|1093|1092.4|1093.4|1093.2|1092.6|1092.4|3647
1637916580000|2021-11-26 08:49:40|1092.8|1092.2|1092.2|1091.8|1092.8|1092.2|1091.8|1091|20863
1637916590000|2021-11-26 08:49:50|1092|1091.6|1091.8|1091|1092.2|1091.6|1091.4|1090.8|4764
1637916600000|2021-11-26 08:50:00|1092|1091.2|1091|1090.6|1092|1091.6|1091|1090.6|6878
1637916610000|2021-11-26 08:50:10|1091.2|1090.8|1092|1091.8|1092.4|1092|1091.2|1090.6|8437
1637916620000|2021-11-26 08:50:20|1092.2|1092|1092.8|1092|1093|1092.6|1092.2|1091.8|2940
1637916630000|2021-11-26 08:50:30|1092.6|1091.8|1092.8|1092.2|1093|1092.6|1092.4|1091.6|1652
1637916640000|2021-11-26 08:50:40|1093|1092.4|1093|1092.8|1093|1092.8|1092.6|1092.4|7838
1637916650000|2021-11-26 08:50:50|1093.2|1093|1093.8|1093.6|1094|1093.6|1093|1092.4|8398
1637916660000|2021-11-26 08:51:00|1093.6|1093.4|1094|1093.6|1094.2|1093.8|1092.8|1092.6|11021
1637916670000|2021-11-26 08:51:10|1093.8|1093.4|1093|1092.6|1094.2|1093.6|1092.8|1092.2|3037
1637916680000|2021-11-26 08:51:20|1093.2|1092.8|1094.2|1093.8|1095.2|1094.6|1093.2|1092.6|17731
1637916690000|2021-11-26 08:51:30|1094.4|1093.6|1093.4|1093|1094.4|1093.8|1093|1092.4|3175
1637916700000|2021-11-26 08:51:40|1093.2|1092.8|1092.4|1091.8|1093.4|1093|1091.8|1091.4|8477
1637916710000|2021-11-26 08:51:50|1092.8|1092|1092.2|1091.8|1093.2|1092.8|1092|1091.6|17289
1637916720000|2021-11-26 08:52:00|1092|1091.6|1091.8|1091.2|1092.4|1092.2|1091.4|1091|8111
1637916730000|2021-11-26 08:52:10|1091.6|1091.4|1091.6|1091|1091.8|1091.4|1091|1090.6|5871
1637916740000|2021-11-26 08:52:20|1091.4|1091.2|1093|1092.6|1093.2|1092.8|1091.4|1091.2|9773
1637916750000|2021-11-26 08:52:30|1093.2|1092.8|1093.6|1093|1093.8|1093.6|1093|1092.6|11925
1637916760000|2021-11-26 08:52:40|1093.8|1093.2|1093.8|1093.4|1094|1093.6|1093.8|1093.2|2911
1637916770000|2021-11-26 08:52:50|1094|1093.6|1093.2|1092.8|1094|1093.6|1092.6|1092|10678
1637916780000|2021-11-26 08:53:00|1093|1092.6|1092.8|1092.4|1093.2|1093|1092.6|1092.2|5556
1637916790000|2021-11-26 08:53:10|1093|1092.2|1092.8|1092.4|1093|1092.6|1092.8|1092.2|0
1637916800000|2021-11-26 08:53:20|1092.6|1092.2|1092.4|1091.8|1092.6|1092.2|1092|1091.6|6088
1637916810000|2021-11-26 08:53:30|1092.8|1092.4|1094.2|1093.8|1094.2|1093.8|1092.6|1092.2|6529
1637916820000|2021-11-26 08:53:40|1094.4|1094|1094.8|1094.4|1095|1094.6|1094.2|1093.8|969
1637916830000|2021-11-26 08:53:50|1095|1094.2|1095.2|1094.6|1095.6|1095.2|1094.8|1094.2|4932
1637916840000|2021-11-26 08:54:00|1095|1094.4|1095|1094.6|1095.4|1095|1094.6|1094.2|8127
1637916850000|2021-11-26 08:54:10|1094.8|1094.4|1094|1093.4|1095.4|1094.4|1093.8|1093.2|8835
1637916860000|2021-11-26 08:54:20|1094.4|1093.6|1095|1094.6|1095.4|1095|1094.2|1093.6|2790
1637916870000|2021-11-26 08:54:30|1095.2|1094.8|1096|1095.8|1096.4|1096.2|1095.2|1094.8|7300
1637916880000|2021-11-26 08:54:40|1096.2|1096|1097|1096.2|1097.2|1096.6|1096.2|1096|14792
1637916890000|2021-11-26 08:54:50|1096.8|1097|1096.8|1096.4|1097.2|1097|1096.6|1096|24228
1637916900000|2021-11-26 08:55:00|1097|1096.6|1096.2|1095.8|1097.2|1096.8|1096|1095.8|7374
1637916910000|2021-11-26 08:55:10|1096.4|1096|1096.6|1096.2|1096.8|1096.6|1095.8|1095.4|11989
1637916920000|2021-11-26 08:55:20|1096.8|1096.4|1096|1095.4|1096.8|1096.6|1096|1095.2|7642
1637916930000|2021-11-26 08:55:30|1095.8|1095.2|1094.8|1094.2|1096|1095.8|1094.4|1094|13912
1637916940000|2021-11-26 08:55:40|1094.6|1094|1094.8|1094.4|1095.2|1094.8|1093.8|1093.2|9446
1637916950000|2021-11-26 08:55:50|1094.6|1094.2|1095.2|1095|1095.4|1095|1094.6|1094.2|5639
1637916960000|2021-11-26 08:56:00|1095|1094.8|1094.8|1094.2|1095.2|1094.8|1094.2|1094|5902
1637916970000|2021-11-26 08:56:10|1094.6|1094|1095.4|1094.6|1095.6|1095|1094.6|1094|3759
1637916980000|2021-11-26 08:56:20|1095.2|1094.8|1095.4|1094.6|1095.4|1094.8|1095.2|1094.6|998
1637916990000|2021-11-26 08:56:30|1096|1095|1095.8|1095|1096|1095.4|1095.8|1095|883
1637917000000|2021-11-26 08:56:40|1095.6|1094.4|1095.2|1094.6|1095.6|1094.6|1095|1094.4|2072
1637917010000|2021-11-26 08:56:50|1095.6|1095.2|1096|1095.4|1096.2|1095.4|1095.6|1095.2|1469
1637917020000|2021-11-26 08:57:00|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096|1095.2|1822
1637917030000|2021-11-26 08:57:10|1096|1095.4|1096.2|1095.4|1096.2|1095.6|1096|1095.4|1676
1637917040000|2021-11-26 08:57:20|1096|1095.6|1096.2|1095.4|1096.2|1095.6|1096|1095.4|1031
1637917050000|2021-11-26 08:57:30|1097.2|1096.6|1097.2|1096.2|1097.2|1096.6|1097|1096.2|1860
1637917060000|2021-11-26 08:57:40|1097|1095.8|1095.8|1095.2|1097|1095.8|1095.8|1095.2|500
1637917070000|2021-11-26 08:57:50|1095.6|1095|1095|1094.2|1095.6|1095|1094.8|1094|2690
1637917080000|2021-11-26 08:58:00|1094.4|1093.8|1094.2|1093.4|1094.6|1093.8|1094|1093.4|3369
1637917090000|2021-11-26 08:58:10|1093.8|1093.6|1093.8|1093.2|1093.8|1093.6|1093.8|1093|719
1637917100000|2021-11-26 08:58:20|1094.6|1094|1094|1093.6|1094.6|1094|1094|1093.6|1231
1637917110000|2021-11-26 08:58:30|1093.8|1093.2|1094.4|1093.6|1094.4|1093.6|1093.4|1092.6|4821
1637917120000|2021-11-26 08:58:40|1094.2|1093.2|1094|1093.2|1094.4|1093.6|1093.8|1093.2|26
1637917130000|2021-11-26 08:58:50|1094.2|1093.4|1094.4|1093.8|1094.4|1093.8|1093.8|1093.2|2281
1637917140000|2021-11-26 08:59:00|1094.2|1093.6|1095|1094.4|1095.2|1094.4|1094.2|1093.6|738
1637917150000|2021-11-26 08:59:10|1095.2|1094.8|1095.6|1094.8|1095.6|1094.8|1095.2|1094.8|2214
1637917160000|2021-11-26 08:59:20|1095|1094.4|1095.4|1094.6|1095.4|1094.6|1094.8|1094|1767
1637917170000|2021-11-26 08:59:30|1095.2|1094.4|1095.4|1094.8|1095.4|1094.8|1095|1094.4|685
1637917180000|2021-11-26 08:59:40|1095.6|1095.2|1095.8|1095.2|1096.2|1095.4|1095.4|1095.2|1189
1637917190000|2021-11-26 08:59:50|1096|1095|1096|1095.4|1096|1095.4|1095.6|1095|1224
1637917200000|2021-11-26 09:00:00|1095.8|1095.2|1094.4|1094|1095.8|1095.2|1094.4|1094|2582
1637917210000|2021-11-26 09:00:10|1094.6|1093.2|1093.6|1093|1094.6|1093.2|1093.6|1093|9305
1637917220000|2021-11-26 09:00:20|1093.8|1093.2|1094.2|1093.6|1094.6|1093.8|1093.6|1092.8|3642
1637917230000|2021-11-26 09:00:30|1094.4|1093.8|1093.2|1092.6|1094.8|1094.2|1093.2|1092.6|4061
1637917240000|2021-11-26 09:00:40|1093|1092.4|1093|1092.4|1093|1092.4|1092.6|1092|500
1637917250000|2021-11-26 09:00:50|1092.8|1092|1093.4|1092.8|1093.4|1092.8|1092.4|1091.8|1223
1637917260000|2021-11-26 09:01:00|1092.6|1092.6|1092.2|1091.4|1092.6|1092.8|1092.2|1091.4|2392
1637917270000|2021-11-26 09:01:10|1091.8|1091.6|1092|1091.4|1092|1091.6|1091.4|1090.8|4280
1637917280000|2021-11-26 09:01:20|1092.2|1091.2|1092.4|1091.8|1092.6|1092|1092.2|1091.2|1352
1637917290000|2021-11-26 09:01:30|1092.6|1092|1093.4|1092.4|1093.8|1093|1092.6|1092|4399
1637917300000|2021-11-26 09:01:40|1093.2|1092.8|1093|1092.4|1093.4|1092.8|1093|1092.4|0
1637917310000|2021-11-26 09:01:50|1092.8|1092.6|1092|1091.2|1092.8|1092.6|1091.2|1090.8|3423
1637917320000|2021-11-26 09:02:00|1092.2|1091.6|1092|1091.4|1092.2|1091.6|1091.8|1091|121
1637917330000|2021-11-26 09:02:10|1092.2|1091.8|1092|1091.4|1092.8|1092|1092|1091.4|2346
1637917340000|2021-11-26 09:02:20|1092.2|1091.6|1091.8|1091|1092.2|1091.6|1091.8|1091|220
1637917350000|2021-11-26 09:02:30|1091.4|1090.6|1091.2|1090.4|1091.4|1090.6|1091|1090.4|2201
1637917360000|2021-11-26 09:02:40|1090.8|1090.2|1091|1090.4|1091.6|1090.6|1090.4|1090|1616
1637917370000|2021-11-26 09:02:50|1091.2|1090.6|1090.4|1089.8|1091.2|1090.6|1090.4|1089.8|1312
1637917380000|2021-11-26 09:03:00|1090.2|1090|1090|1089.2|1090.6|1090|1090|1089.2|856
1637917390000|2021-11-26 09:03:10|1090.2|1089.4|1090|1089.2|1090.2|1089.6|1090|1089.2|891
1637917400000|2021-11-26 09:03:20|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.8|1089.2|1183
1637917410000|2021-11-26 09:03:30|1090|1089.4|1090.4|1089.6|1090.4|1090|1089.8|1089.2|777
1637917420000|2021-11-26 09:03:40|1090|1089.4|1090.6|1090|1090.8|1090.4|1090|1089.4|1582
1637917430000|2021-11-26 09:03:50|1090.8|1090.2|1091.2|1090.4|1091.2|1090.4|1090.8|1090.2|1026
1637917440000|2021-11-26 09:04:00|1091.4|1090.8|1091|1090.4|1091.4|1090.8|1091|1090.2|861
1637917450000|2021-11-26 09:04:10|1090.8|1090.2|1091|1090.4|1091.2|1090.6|1090.8|1090|6602
1637917460000|2021-11-26 09:04:20|1091.2|1090.6|1092|1091.2|1092|1091.2|1091.2|1090.6|2893
1637917470000|2021-11-26 09:04:30|1091.8|1091.4|1091.4|1090.8|1092|1091.4|1091.4|1090.8|1762
1637917480000|2021-11-26 09:04:40|1091.6|1091|1091.4|1090.8|1091.8|1091.2|1091.4|1090.6|553
1637917490000|2021-11-26 09:04:50||1090.6||1090.8||1090.8||1090.6|0
1637917500000|2021-11-26 09:05:00|1091.6|1091|1091.2|1090.6|1091.6|1091|1091.2|1090.6|400
1637917510000|2021-11-26 09:05:10|1091|1090.4|1091.2|1090.4|1091.4|1090.8|1091|1090.4|1839
1637917520000|2021-11-26 09:05:20|1091.4|1090.8|1091.6|1091.2|1091.8|1091.4|1091.4|1090.8|1437
1637917530000|2021-11-26 09:05:30|1092|1091|1093|1092.4|1093.2|1092.4|1092|1091|1968
1637917540000|2021-11-26 09:05:40|1093.2|1092.6|1094.2|1093.4|1094.2|1093.4|1093.2|1092.6|2183
1637917550000|2021-11-26 09:05:50|1094|1093.6|1094|1093.4|1094.2|1093.6|1093.6|1093.2|1740
1637917560000|2021-11-26 09:06:00|1093.8|1093.2|1093.8|1092.8|1094|1093.4|1093.8|1092.8|340
1637917570000|2021-11-26 09:06:10|1093.2|1092.4|1092.8|1092.2|1093.2|1092.4|1092.8|1092.2|1274
1637917580000|2021-11-26 09:06:20|1093|1092.6|1093|1092.4|1093.2|1092.6|1092.8|1092.4|910
1637917590000|2021-11-26 09:06:30|1092.8|1092.2|1092.6|1092|1093|1092.2|1092.6|1092|1028
1637917600000|2021-11-26 09:06:40|1093|1092.4|1092.6|1092|1093|1092.4|1092.6|1092|500
1637917610000|2021-11-26 09:06:50|1092.2|1091.8|1091.8|1090.8|1092.2|1091.8|1091.8|1090.8|609
1637917620000|2021-11-26 09:07:00|1091|1090.6|1091|1090.4|1091.6|1091|1090.8|1090.2|1830
1637917630000|2021-11-26 09:07:10|1091.2|1090.6|1091|1090.2|1091.2|1090.6|1090.6|1090|2281
1637917640000|2021-11-26 09:07:20|1090.8|1090|1089.8|1089.2|1090.8|1090.2|1089.4|1088.8|13211
1637917650000|2021-11-26 09:07:30|1090|1089.4|1090.8|1090.2|1090.8|1090.2|1090|1089.2|5867
1637917660000|2021-11-26 09:07:40|1090.6|1090|1090.8|1090.2|1090.8|1090.2|1090.6|1090|1300
1637917670000|2021-11-26 09:07:50|1090.2|1090|1090.2|1089.6|1090.2|1090.2|1090.2|1089.6|1411
1637917680000|2021-11-26 09:08:00|1090|1089.2|1089.6|1089|1090|1089.2|1089.6|1089|4154
1637917690000|2021-11-26 09:08:10|1089.4|1088.6|1089.2|1088.6|1089.4|1088.8|1089.2|1088.6|2654
1637917700000|2021-11-26 09:08:20|1089.4|1088.8|1089|1088.2|1089.4|1088.8|1089|1088|3547
1637917710000|2021-11-26 09:08:30|1088.6|1088|1088.6|1088|1089.2|1088.6|1088.4|1087.8|2165
1637917720000|2021-11-26 09:08:40|1088.8|1087.8|1088.6|1088|1089.2|1088.6|1088.6|1087.8|1402
1637917730000|2021-11-26 09:08:50|1089.6|1088.8|1089.4|1088.8|1089.6|1088.8|1089.2|1088.2|3306
1637917740000|2021-11-26 09:09:00|1089.2|1088.6|1090.6|1089.8|1090.6|1089.8|1089.2|1088.6|7109
1637917750000|2021-11-26 09:09:10|1091|1090|1090.4|1089.8|1091|1090.2|1090.4|1089.8|3589
1637917760000|2021-11-26 09:09:20|1090.2|1089.2|1089.2|1088.6|1090.2|1089.4|1089.2|1088.6|2254
1637917770000|2021-11-26 09:09:30|1089.4|1089|1089.4|1088.8|1089.6|1089|1089.4|1088.8|3491
1637917780000|2021-11-26 09:09:40||1089||1088.8||1089||1088.8|1400
1637917790000|2021-11-26 09:09:50|1088.6|1088|1089.6|1088.8|1089.6|1089|1088.6|1088|4525
1637917800000|2021-11-26 09:10:00|1089.4|1088.6|1089.2|1088.6|1089.4|1088.6|1089.2|1088.6|1087
1637917810000|2021-11-26 09:10:10|1089.4|1089|1089.4|1088.8|1089.4|1089|1089.4|1088.8|1302
1637917820000|2021-11-26 09:10:20|1089.6|1088.6|1089.4|1088.6|1089.6|1089|1089.4|1088.6|2069
1637917830000|2021-11-26 09:10:30|1089|1088.8|1089|1088.4|1089|1088.8|1089|1088.4|183
1637917840000|2021-11-26 09:10:40|1089.2|1088.6|1091|1090.4|1091.2|1090.6|1089.2|1088.6|1878
1637917850000|2021-11-26 09:10:50|1091.2|1090.8|1092.4|1091.8|1092.4|1091.8|1091.2|1090.8|2544
1637917860000|2021-11-26 09:11:00|1092|1091.6|1092.2|1091.6|1092.2|1091.6|1092|1091.4|1021
1637917870000|2021-11-26 09:11:10|1091.8|1091.4|1092|1091.6|1092.4|1092|1091.6|1091.2|3897
1637917880000|2021-11-26 09:11:20|1092.2|1091.8|1092.2|1091.8|1092.6|1092.4|1092|1091.8|1758
1637917890000|2021-11-26 09:11:30|1092|1091.6|1092|1091.8|1092.4|1092.2|1091.8|1091.6|3316
1637917900000|2021-11-26 09:11:40|1091.8|1091.6|1091.8|1091.4|1092.4|1092.2|1091.6|1091.4|1977
1637917910000|2021-11-26 09:11:50|1091.6|1091.2|1091.4|1091|1091.8|1091.2|1091.4|1090.8|1116
1637917920000|2021-11-26 09:12:00|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1090.8|1090.2|2129
1637917930000|2021-11-26 09:12:10|1091|1090.6|1091.6|1091.2|1091.6|1091.2|1091|1090.6|3273
1637917940000|2021-11-26 09:12:20|1091.4|1091|1090.6|1090.2|1091.6|1091.2|1090.6|1090.2|3347
1637917950000|2021-11-26 09:12:30|1090.4|1090|1089.4|1089|1090.6|1090.2|1089.4|1089|8102
1637917960000|2021-11-26 09:12:40|1089.2|1088.8|1088.8|1088.6|1089.2|1089|1088.6|1088|400
1637917970000|2021-11-26 09:12:50|1088.6|1088.4|1088.4|1088|1088.8|1088.6|1088.2|1088|5041
1637917980000|2021-11-26 09:13:00|1088.6|1088.2|1089.4|1088.8|1089.8|1089.2|1088.4|1088|7888
1637917990000|2021-11-26 09:13:10|1089.2|1089|1088|1087.6|1089.2|1089.2|1088|1087.4|3338
1637918000000|2021-11-26 09:13:20|1087.8|1087.4|1087.6|1087.2|1088.2|1087.8|1087.6|1087|1026
1637918010000|2021-11-26 09:13:30|1087.8|1087.4|1087.8|1087.2|1088|1087.8|1087.6|1087.2|10014
1637918020000|2021-11-26 09:13:40|1087.6|1087|1087.4|1086.8|1087.6|1087.2|1087|1086.6|2797
1637918030000|2021-11-26 09:13:50|1087.2|1087|1087.4|1086.8|1087.4|1087.2|1087.2|1086.8|1594
1637918040000|2021-11-26 09:14:00|1087.2|1087|1087.4|1087|1087.4|1087.2|1087.2|1086.6|12648
1637918050000|2021-11-26 09:14:10|1087.2|1086.8|1087.6|1087.2|1087.6|1087.2|1087|1086.6|2951
1637918060000|2021-11-26 09:14:20|1087.8|1087.4|1088.2|1087.8|1088.6|1088.2|1087.8|1087.2|4408
1637918070000|2021-11-26 09:14:30|1088.4|1088|1088.6|1088.2|1089|1088.6|1088.4|1088|4264
1637918080000|2021-11-26 09:14:40|1088.4|1088|1088.6|1088.2|1088.8|1088.2|1088.2|1088|1756
1637918090000|2021-11-26 09:14:50||1088||1088||1088.2||1087.8|0
1637918100000|2021-11-26 09:15:00|1088.4|1087.8|1087|1086.6|1088.4|1087.8|1086.4|1086.2|15351
1637918110000|2021-11-26 09:15:10|1086.8|1086.8|1087.2|1086.8|1087.2|1086.8|1086.6|1086.2|7323
1637918120000|2021-11-26 09:15:20|1087|1086.6|1087|1086.4|1087.2|1087|1086.8|1086.4|15518
1637918130000|2021-11-26 09:15:30|1086.8|1086.6|1086.6|1086.2|1087|1086.6|1086.4|1086.2|2479
1637918140000|2021-11-26 09:15:40|1087|1086.4|1086.8|1086.4|1087|1086.6|1086.4|1085.8|6518
1637918150000|2021-11-26 09:15:50|1087|1086.2|1087.2|1086.6|1087.6|1087|1086.8|1086.2|10750
1637918160000|2021-11-26 09:16:00|1087|1086.4|1086.8|1086.4|1087|1086.6|1086.2|1085.8|11126
1637918170000|2021-11-26 09:16:10|1087|1086.6|1087.4|1087|1087.4|1087.2|1087|1086.6|6102
1637918180000|2021-11-26 09:16:20|1087.2|1086.8|1087.2|1086.8|1088.2|1087.6|1087|1086.8|13199
1637918190000|2021-11-26 09:16:30|1087|1087|1086.4|1085.8|1087.2|1087|1086|1085.4|6805
1637918200000|2021-11-26 09:16:40|1086.6|1086.2|1086.8|1086.4|1087.2|1086.6|1086.4|1086.2|27609
1637918210000|2021-11-26 09:16:50|1087|1086.6|1087.6|1087|1087.8|1087.6|1087|1086.6|8544
1637918220000|2021-11-26 09:17:00|1087.4|1087.2|1087|1086.6|1087.4|1087.2|1086.8|1086.2|1860
1637918230000|2021-11-26 09:17:10|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.6|1086.2|3900
1637918240000|2021-11-26 09:17:20|1087|1086.6|1087.4|1086.8|1087.4|1087.2|1086.8|1086.4|6253
1637918250000|2021-11-26 09:17:30|1087.2|1087|1086.8|1086.4|1087.4|1087.2|1086.8|1086.4|2632
1637918260000|2021-11-26 09:17:40|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|500
1637918270000|2021-11-26 09:17:50|1087.2|1087|1087.2|1086.8|1087.2|1087|1086.8|1086.4|5652
1637918280000|2021-11-26 09:18:00|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.4|1086.2|67413
1637918290000|2021-11-26 09:18:10|1086.6|1086.2|1086.8|1086.4|1086.8|1086.6|1086.4|1086.2|4606
1637918300000|2021-11-26 09:18:20|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.6|1086.2|0
1637918310000|2021-11-26 09:18:30|1086.8|1086.4|1085.8|1085.2|1086.8|1086.6|1085.6|1085.2|18480
1637918320000|2021-11-26 09:18:40|1086|1085.8|1086.2|1085.8|1086.8|1086.4|1086|1085.4|26170
1637918330000|2021-11-26 09:18:50|1086|1085.6|1086.2|1085.8|1086.6|1086.4|1086|1085.6|12241
1637918340000|2021-11-26 09:19:00|1086|1085.6|1086|1085.6|1086.2|1086|1086|1085.4|2506
1637918350000|2021-11-26 09:19:10|1085.8|1085.4|1085.4|1085|1086|1085.6|1085.2|1085|8163
1637918360000|2021-11-26 09:19:20|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|0
1637918370000|2021-11-26 09:19:30|1085.2|1085.2|1085.8|1085.4|1085.8|1085.6|1085.2|1085|2596
1637918380000|2021-11-26 09:19:40|1085.6|1085.2|1085.4|1085.2|1085.6|1085.2|1085.4|1085|1719
1637918390000|2021-11-26 09:19:50|1085.6|1085|1085.4|1085|1085.6|1085.2|1085.4|1085|840
1637918400000|2021-11-26 09:20:00|1085.2|1084.8|1085|1084.8|1085.6|1085.2|1084.6|1084.2|22416
1637918410000|2021-11-26 09:20:10|1084.8|1084.6|1085.4|1085|1085.4|1085|1084.8|1084.6|2809
1637918420000|2021-11-26 09:20:20|1085.6|1085.2|1086.2|1085.8|1086.2|1085.8|1085.6|1085|6814
1637918430000|2021-11-26 09:20:30|1086|1085.6|1086.8|1086.2|1086.8|1086.4|1086|1085.6|3147
1637918440000|2021-11-26 09:20:40|1087|1086.4|1087.4|1086.8|1087.8|1087.6|1087|1086.4|7438
1637918450000|2021-11-26 09:20:50|1087.2|1086.6|1087.4|1087|1087.6|1087.4|1087.2|1086.6|5306
1637918460000|2021-11-26 09:21:00|1087.2|1086.8|1085.8|1085.2|1087.2|1087|1085.4|1085|7992
1637918470000|2021-11-26 09:21:10|1085.6|1085.4|1085|1084.6|1086|1085.6|1085|1084.6|2123
1637918480000|2021-11-26 09:21:20|1085.2|1084.8|1084.4|1084|1085.2|1084.8|1084.2|1084|6870
1637918490000|2021-11-26 09:21:30|1084.2|1084.2|1083.4|1082.8|1084.6|1084.2|1083.2|1082.8|5431
1637918500000|2021-11-26 09:21:40|1083.2|1083.2|1083.8|1083.6|1084|1083.6|1083.2|1082.8|23068
1637918510000|2021-11-26 09:21:50|1083.6|1083.2|1084|1083.8|1084|1083.8|1083.6|1083.2|13235
1637918520000|2021-11-26 09:22:00|1084.2|1084|1084|1083.6|1084.6|1084.2|1083.8|1083.4|7094
1637918530000|2021-11-26 09:22:10|1083.8|1083.4|1083|1082.4|1084|1083.6|1082.8|1082.4|7266
1637918540000|2021-11-26 09:22:20|1082.8|1082.2|1083|1082.6|1083.2|1082.6|1082.4|1082.2|8639
1637918550000|2021-11-26 09:22:30|1082.8|1082.8|1082|1081.4|1083|1082.8|1081.8|1081.2|19778
1637918560000|2021-11-26 09:22:40|1081.8|1081.6|1082.2|1081.8|1082.2|1081.8|1081.8|1081.6|3260
1637918570000|2021-11-26 09:22:50|1082|1082|1082|1081.4|1082.4|1082.2|1081.6|1081.4|1518
1637918580000|2021-11-26 09:23:00|1081.8|1081.6|1081.8|1081.4|1082|1081.6|1081.4|1081|1315
1637918590000|2021-11-26 09:23:10|1082|1081.6|1081.6|1081.2|1082|1081.8|1081.4|1081|5956
1637918600000|2021-11-26 09:23:20|1081.4|1081|1080.8|1080.4|1081.4|1081.2|1080.6|1080.2|14167
1637918610000|2021-11-26 09:23:30|1081|1080.6|1082.2|1081.8|1082.8|1082.4|1080.8|1080.6|18872
1637918620000|2021-11-26 09:23:40|1082.4|1082|1083.4|1083|1083.8|1083.4|1082.2|1082|3790
1637918630000|2021-11-26 09:23:50|1083.2|1083.2|1082.2|1081.8|1083.2|1083.2|1082|1081.8|11098
1637918640000|2021-11-26 09:24:00|1082|1081.6|1082.2|1081.6|1082.2|1081.8|1081.6|1081.2|5450
1637918650000|2021-11-26 09:24:10|1082|1081.4|1081.4|1080.8|1082.2|1081.6|1081.2|1080.8|7240
1637918660000|2021-11-26 09:24:20|1081.2|1081|1081|1080.4|1081.4|1081.2|1081|1080.4|0
1637918670000|2021-11-26 09:24:30|1080.8|1080.6|1081.4|1081|1081.4|1081|1080.8|1080.4|3029
1637918680000|2021-11-26 09:24:40|1081.2|1080.6|1082|1081.4|1082|1081.8|1081|1080.6|9639
1637918690000|2021-11-26 09:24:50|1081.8|1081.2|1081.8|1081.4|1082|1081.6|1081.8|1081.2|0
1637918700000|2021-11-26 09:25:00|1082|1081.6|1081.2|1080.6|1082|1081.6|1081.2|1080.6|3712
1637918710000|2021-11-26 09:25:10|1081.4|1080.8|1082|1081.6|1082.6|1082.2|1081.4|1080.8|20741
1637918720000|2021-11-26 09:25:20|1082.2|1081.8|1082|1081.4|1082.2|1082|1081.6|1081.2|2961
1637918730000|2021-11-26 09:25:30|1082.2|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.4|472
1637918740000|2021-11-26 09:25:40|1082|1081.6|1082|1081.6|1082.2|1081.8|1082|1081.4|477
1637918750000|2021-11-26 09:25:50|1082.2|1081.8|1082.6|1082.2|1082.6|1082.4|1082.2|1081.8|1979
1637918760000|2021-11-26 09:26:00|1082.8|1082.4|1083|1082.4|1083|1082.8|1082.8|1082.2|3317
1637918770000|2021-11-26 09:26:10||1082.6||1082.4||1082.6||1082.2|179
1637918780000|2021-11-26 09:26:20|1083.2|1082.6|1083.2|1082.6|1083.4|1083|1083.2|1082.6|2417
1637918790000|2021-11-26 09:26:30|1083|1082.8|1083.6|1083|1084.2|1083.6|1082.6|1082.2|9095
1637918800000|2021-11-26 09:26:40|1083.4|1082.8|1083.8|1083.6|1083.8|1083.6|1083.2|1082.6|4716
1637918810000|2021-11-26 09:26:50|1083.6|1083.4|1084.4|1084|1084.4|1084|1083.6|1083|5586
1637918820000|2021-11-26 09:27:00|1084.8|1084.2|1084.4|1084|1086|1085.8|1084.4|1084|13935
1637918830000|2021-11-26 09:27:10|1084.2|1083.8|1084.6|1084.2|1085.2|1085|1083.8|1083.6|14382
1637918840000|2021-11-26 09:27:20|1084.4|1084|1085.4|1085.2|1085.4|1085.2|1084.2|1084|3445
1637918850000|2021-11-26 09:27:30|1085.6|1085.4|1086|1085.4|1086|1085.6|1085.6|1085.2|776
1637918860000|2021-11-26 09:27:40|1086.2|1085.2|1086.4|1086|1086.4|1086.2|1086|1085.2|965
1637918870000|2021-11-26 09:27:50|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.6|347
1637918880000|2021-11-26 09:28:00|1086|1085.6|1084.8|1084.2|1086|1085.6|1084.8|1084.2|3409
1637918890000|2021-11-26 09:28:10|1084.6|1084.4|1084.6|1084.2|1084.8|1084.6|1084.6|1084.2|0
1637918900000|2021-11-26 09:28:20|1084.8|1084.4|1084.2|1083.8|1085.4|1085.2|1084.2|1083.6|26904
1637918910000|2021-11-26 09:28:30|1084|1083.6|1083.8|1083.4|1084|1083.8|1083.6|1083.2|715
1637918920000|2021-11-26 09:28:40|1083.6|1083.2|1083.2|1082.6|1083.8|1083.4|1082.8|1082.6|1231
1637918930000|2021-11-26 09:28:50|1082.8|1082.4|1082.8|1082.2|1083.2|1082.6|1082.4|1082.2|2780
1637918940000|2021-11-26 09:29:00|1083|1082.4|1083.2|1082.8|1083.2|1082.8|1082.2|1082|9575
1637918950000|2021-11-26 09:29:10|1083.4|1083|1083.6|1083.2|1084|1083.4|1083|1082.6|14638
1637918960000|2021-11-26 09:29:20|1083.8|1083.4|1083.6|1083.2|1083.8|1083.6|1083.6|1082.8|500
1637918970000|2021-11-26 09:29:30|1083.8|1083|1084.6|1084.2|1084.8|1084.4|1083.8|1083|6081
1637918980000|2021-11-26 09:29:40|1084.4|1084|1084.2|1083.8|1084.6|1084.2|1084.2|1083.8|0
1637918990000|2021-11-26 09:29:50|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1083.8|1083.2|1960
1637919000000|2021-11-26 09:30:00|1084|1083.6|1085.2|1084.8|1085.6|1085.2|1083.8|1083.4|25694
1637919010000|2021-11-26 09:30:10|1085|1084.6|1085.2|1085|1085.2|1085|1084.8|1084.6|2070
1637919020000|2021-11-26 09:30:20|1085.4|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|1875
1637919030000|2021-11-26 09:30:30|1085.6|1085.2|1086|1085.8|1086.2|1085.8|1085.4|1085|6161
1637919040000|2021-11-26 09:30:40|1086.2|1085.6|1086|1085.6|1086.2|1085.6|1085.2|1085|3393
1637919050000|2021-11-26 09:30:50|1086.2|1085.4|1086.4|1086|1086.4|1086.2|1086|1085.4|3369
1637919060000|2021-11-26 09:31:00|1086.2|1085.8|1087|1086.6|1087|1086.8|1086|1085.6|6060
1637919070000|2021-11-26 09:31:10|1087.2|1086.8|1087.4|1087|1087.4|1087.2|1087|1086.6|1755
1637919080000|2021-11-26 09:31:20|1087.2|1087.2|1087|1086.6|1087.2|1087.2|1086.6|1086|2976
1637919090000|2021-11-26 09:31:30|1086.8|1086.8|1087|1086.2|1087.6|1087|1086.8|1086.2|3813
1637919100000|2021-11-26 09:31:40|1086.8|1086.4|1087.4|1087|1087.6|1087.2|1086.8|1086.4|11161
1637919110000|2021-11-26 09:31:50|1087.2|1086.8|1085.6|1085.2|1087.2|1086.8|1085.4|1084.8|2693
1637919120000|2021-11-26 09:32:00|1085.8|1085.4|1085.8|1085.4|1086.2|1085.8|1085.4|1085|5193
1637919130000|2021-11-26 09:32:10|1086|1085.6|1086.4|1086.2|1086.4|1086.2|1086|1085.6|2461
1637919140000|2021-11-26 09:32:20|1086.6|1086|1086.4|1086.2|1086.8|1086.4|1086.4|1086|593
1637919150000|2021-11-26 09:32:30|1086.6|1086.4|1087|1086.6|1087.2|1087|1086.6|1086.2|12605
1637919160000|2021-11-26 09:32:40|1087.2|1087|1087.2|1087|1087.4|1087.2|1087|1086.4|53036
1637919170000|2021-11-26 09:32:50|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087|1086.6|9323
1637919180000|2021-11-26 09:33:00|1087.2|1086.8|1087|1086.6|1087.4|1087.2|1086.8|1086.4|3518
1637919190000|2021-11-26 09:33:10|1086.8|1086.4|1087|1086.6|1087|1086.8|1086.4|1086|2065
1637919200000|2021-11-26 09:33:20|1087.2|1086.8|1087.6|1087.4|1087.8|1087.6|1087.2|1086.8|4474
1637919210000|2021-11-26 09:33:30|1087.8|1087.2|1087.8|1087.4|1088|1087.8|1087.6|1087.2|3551
1637919220000|2021-11-26 09:33:40|1088|1087.6|1089|1088.8|1089|1088.8|1087.8|1087.6|2707
1637919230000|2021-11-26 09:33:50|1089.2|1088.6|1089|1088.6|1089.2|1088.8|1088.8|1088.2|7538
1637919240000|2021-11-26 09:34:00|1088.8|1088.4|1089.2|1089|1089.2|1089|1088.8|1088.4|1715
1637919250000|2021-11-26 09:34:10|1089.4|1089.2|1089|1088.6|1089.6|1089.4|1089|1088.6|6115
1637919260000|2021-11-26 09:34:20|1088.8|1088.4|1087.6|1087.2|1088.8|1088.4|1087.4|1087|5158
1637919270000|2021-11-26 09:34:30|1087.4|1087|1087.4|1087.2|1087.6|1087.4|1087.4|1086.8|5500
1637919280000|2021-11-26 09:34:40|1087.6|1087|1087.6|1087.2|1087.6|1087.2|1087|1086.6|6971
1637919290000|2021-11-26 09:34:50|1087.4|1087|1087.6|1087.2|1088|1087.6|1087.4|1086.8|3820
1637919300000|2021-11-26 09:35:00|1087.4|1087|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|6609
1637919310000|2021-11-26 09:35:10|1087|1086.6|1086.4|1086|1087.2|1086.8|1086.2|1085.8|4161
1637919320000|2021-11-26 09:35:20|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.4|8861
1637919330000|2021-11-26 09:35:30|1086|1086|1086.6|1086.4|1086.6|1086.4|1086|1086|3430
1637919340000|2021-11-26 09:35:40|1086.8|1086.6|1086.2|1085.6|1086.8|1086.6|1086|1085.6|12971
1637919350000|2021-11-26 09:35:50|1085.8|1085.4|1086.4|1086|1086.4|1086.2|1085.8|1085.4|7824
1637919360000|2021-11-26 09:36:00|1086.2|1085.8|1085.6|1085.2|1086.4|1085.8|1085.6|1085|11775
1637919370000|2021-11-26 09:36:10|1085.4|1085|1085.8|1085.2|1086|1085.6|1085.4|1084.8|7974
1637919380000|2021-11-26 09:36:20|1085.6|1085.4|1084.4|1084|1085.8|1085.6|1084.4|1084|6012
1637919390000|2021-11-26 09:36:30|1084.6|1083.8|1084|1083.6|1084.6|1084.4|1083.6|1083.2|5770
1637919400000|2021-11-26 09:36:40|1083.8|1084|1083.6|1083.2|1084.2|1084|1083.6|1083.2|42479
1637919410000|2021-11-26 09:36:50|1083.4|1083|1082.4|1082|1083.4|1083.2|1082.4|1082|14922
1637919420000|2021-11-26 09:37:00|1082.2|1081.8|1083.2|1082.8|1083.2|1083|1082|1081.8|5549
1637919430000|2021-11-26 09:37:10|1083|1082.6|1083.4|1083.2|1083.6|1083.4|1083|1082.6|8450
1637919440000|2021-11-26 09:37:20|1083.6|1083|1083.6|1083.2|1084|1083.6|1083.4|1083|7821
1637919450000|2021-11-26 09:37:30|1083.8|1083|1083.8|1083.4|1083.8|1083.6|1083.6|1083|3089
1637919460000|2021-11-26 09:37:40|1083.6|1083.2|1083.2|1082.8|1083.8|1083.6|1083.2|1082.8|3500
1637919470000|2021-11-26 09:37:50|1083.4|1083|1083.2|1082.8|1083.6|1083.2|1083|1082.6|6666
1637919480000|2021-11-26 09:38:00|1083.4|1083|1082.6|1082|1083.4|1083.2|1082.2|1081.8|7491
1637919490000|2021-11-26 09:38:10|1082.8|1082.2|1083|1082.6|1083.2|1082.8|1082.4|1081.8|11691
1637919500000|2021-11-26 09:38:20|1082.8|1082.4|1084|1083.4|1084.2|1083.6|1082.4|1082|10122
1637919510000|2021-11-26 09:38:30|1083.8|1083.6|1083.8|1083.4|1084.4|1084.2|1083.4|1083|20905
1637919520000|2021-11-26 09:38:40|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1082.8|1382
1637919530000|2021-11-26 09:38:50|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1083|500
1637919540000|2021-11-26 09:39:00|1083.6|1083.2|1083.4|1083|1083.8|1083.4|1083.2|1082.6|5562
1637919550000|2021-11-26 09:39:10|1083.2|1082.8|1083.6|1083|1083.8|1083.4|1083|1082.6|6534
1637919560000|2021-11-26 09:39:20|1083.4|1082.8|1083.4|1082.8|1083.6|1083.4|1083.2|1082.6|500
1637919570000|2021-11-26 09:39:30|1083.2|1082.6|1082.6|1082.2|1083.4|1082.8|1082.6|1082|2752
1637919580000|2021-11-26 09:39:40|1082.8|1082.4|1082.8|1082.2|1083|1082.6|1082.4|1082.2|551
1637919590000|2021-11-26 09:39:50|1082.6|1082.4|1082.8|1082.2|1082.8|1082.6|1082.6|1082.2|571
1637919600000|2021-11-26 09:40:00|1082.6|1082.4|1082.6|1082|1083|1082.6|1082.4|1081.8|6712
1637919610000|2021-11-26 09:40:10|1082.8|1082.2|1082.2|1081.6|1082.8|1082.6|1082.2|1081.6|12373
1637919620000|2021-11-26 09:40:20|1082|1081.4|1082.2|1082|1082.2|1082|1081.8|1081.2|3663
1637919630000|2021-11-26 09:40:30|1081.8|1081.8|1081.8|1081.6|1082.2|1081.8|1081.6|1081.4|3732
1637919640000|2021-11-26 09:40:40|1082|1081.4|1082.4|1082|1082.4|1082.2|1082|1081.4|5845
1637919650000|2021-11-26 09:40:50|1082.6|1082.2|1082.8|1082.2|1082.8|1082.6|1082.4|1082|1758
1637919660000|2021-11-26 09:41:00|1082.6|1082.4|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|520
1637919670000|2021-11-26 09:41:10|1083|1082.6|1084.4|1083.8|1084.6|1084|1083|1082.6|9052
1637919680000|2021-11-26 09:41:20|1084.2|1084|1084.8|1084.4|1084.8|1084.6|1084|1083.8|4308
1637919690000|2021-11-26 09:41:30|1084.4|1084|1084|1083.6|1084.4|1084.2|1084|1083.4|11231
1637919700000|2021-11-26 09:41:40|1084.2|1083.8|1086|1085.4|1086.6|1086.4|1084.2|1083.8|27784
1637919710000|2021-11-26 09:41:50|1085.8|1085.2|1086.6|1086.2|1086.6|1086.2|1085.8|1085.2|3898
1637919720000|2021-11-26 09:42:00|1086.4|1086|1085.4|1085|1086.6|1086.2|1085.2|1084.8|10170
1637919730000|2021-11-26 09:42:10|1085.2|1084.8|1086.4|1086.2|1086.4|1086.2|1085|1084.8|4969
1637919740000|2021-11-26 09:42:20|1086.6|1086.4|1087|1086.6|1087.2|1086.8|1086.4|1086|5180
1637919750000|2021-11-26 09:42:30|1087.2|1086.8|1087.6|1087.2|1087.8|1087.4|1087.2|1086.6|3523
1637919760000|2021-11-26 09:42:40|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|1000
1637919770000|2021-11-26 09:42:50|1088.2|1087.4|1087.6|1087.2|1088.4|1088|1087.6|1087.2|10507
1637919780000|2021-11-26 09:43:00|1087.8|1087|1087.4|1087|1088|1087.6|1087.2|1087|2471
1637919790000|2021-11-26 09:43:10|1087.6|1087.2|1087.6|1087|1087.8|1087.4|1087.2|1086.6|5994
1637919800000|2021-11-26 09:43:20|1087.4|1087.2|1088.2|1087.8|1088.8|1088.2|1087.4|1087|10725
1637919810000|2021-11-26 09:43:30|1088.4|1088|1088.4|1088.2|1089|1088.6|1088.2|1087.8|2472
1637919820000|2021-11-26 09:43:40|1088.6|1088.4|1087.2|1086.8|1088.6|1088.4|1087|1086.6|7721
1637919830000|2021-11-26 09:43:50|1087.4|1087|1087.4|1086.8|1087.6|1087.4|1087|1086.6|2483
1637919840000|2021-11-26 09:44:00|1087.6|1086.6|1087.6|1087.2|1087.6|1087.2|1087|1086.4|26250
1637919850000|2021-11-26 09:44:10|1087.8|1087.4|1088.4|1088|1088.4|1088|1087.8|1087.4|3723
1637919860000|2021-11-26 09:44:20|1088.2|1088.2|1088.8|1088.4|1088.8|1088.4|1088.2|1088|3162
1637919870000|2021-11-26 09:44:30|1088.6|1088.2|1089.8|1089.2|1090|1089.6|1088.6|1088.2|5364
1637919880000|2021-11-26 09:44:40|1089.6|1089|1089.4|1088.8|1090|1089.8|1089.4|1088.8|6584
1637919890000|2021-11-26 09:44:50|1089.6|1089|1089.4|1089.2|1089.8|1089.4|1089.4|1089|939
1637919900000|2021-11-26 09:45:00|1089.2|1089|1089.8|1089.4|1090|1089.6|1089.2|1088.6|7857
1637919910000|2021-11-26 09:45:10|1090|1089.6|1090.2|1089.6|1090.6|1090.2|1090|1089.4|12251
1637919920000|2021-11-26 09:45:20|1090|1089.4|1090.2|1089.6|1090.4|1090|1089.8|1089.4|500
1637919930000|2021-11-26 09:45:30|1090|1089.4|1090.8|1090.4|1090.8|1090.4|1089.8|1089.4|9037
1637919940000|2021-11-26 09:45:40|1090.6|1090.2|1091.2|1090.8|1091.2|1090.8|1090.6|1090.2|8238
1637919950000|2021-11-26 09:45:50|1091.8|1091|1091.2|1090.8|1092|1091.6|1091|1090.4|31208
1637919960000|2021-11-26 09:46:00|1091|1091|1092|1091.4|1092.2|1091.8|1091|1090.8|7874
1637919970000|2021-11-26 09:46:10|1091.8|1091.6|1092.2|1091.8|1092.4|1092|1091.6|1091.4|18525
1637919980000|2021-11-26 09:46:20|1092.4|1092|1092.6|1092|1092.6|1092.4|1092.2|1091.8|1705
1637919990000|2021-11-26 09:46:30|1092.4|1091.8|1092|1091.6|1092.4|1092|1091.4|1091|6214
1637920000000|2021-11-26 09:46:40|1091.8|1091.8|1092.4|1092|1092.4|1092.2|1091.6|1091.2|3808
1637920010000|2021-11-26 09:46:50|1092.2|1092.2|1093.2|1092.6|1093.2|1093|1092.2|1091.4|59756
1637920020000|2021-11-26 09:47:00|1093|1092.8|1093.2|1092.6|1093.6|1093.2|1092.8|1092.6|4863
1637920030000|2021-11-26 09:47:10|1093|1092.8|1093|1092.6|1093.2|1093|1092.8|1092.4|6772
1637920040000|2021-11-26 09:47:20|1092.8|1092.4|1092.8|1092.4|1093.2|1093|1092.6|1092.4|16948
1637920050000|2021-11-26 09:47:30|1092.6|1092.6|1092.8|1092.4|1093.6|1093.2|1092.6|1092.4|7725
1637920060000|2021-11-26 09:47:40|1092.6|1092|1092.4|1092|1092.6|1092.4|1092.2|1092|32066
1637920070000|2021-11-26 09:47:50|1092.2|1091.8|1091|1090.8|1092.2|1091.8|1091|1090.6|10059
1637920080000|2021-11-26 09:48:00|1090.8|1090.6|1091|1090.8|1091|1090.8|1090.6|1090.2|4265
1637920090000|2021-11-26 09:48:10|1090.8|1090.4|1090.4|1090.2|1091|1090.6|1090.4|1090.2|2182
1637920100000|2021-11-26 09:48:20|1090.6|1090|1090.2|1089.8|1090.6|1090|1090.2|1089.6|6245
1637920110000|2021-11-26 09:48:30|1090|1090|1090.2|1089.8|1090.2|1090|1090|1089.8|268
1637920120000|2021-11-26 09:48:40|1090|1090|1090.2|1089.6|1090.2|1090|1090|1089.6|1210
1637920130000|2021-11-26 09:48:50|1090.4|1089.8|1090.4|1090|1090.6|1090.4|1090.4|1089.8|1779
1637920140000|2021-11-26 09:49:00|1090.2|1089.8|1089.4|1089|1090.2|1090|1089.4|1088.8|500
1637920150000|2021-11-26 09:49:10|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1089|0
1637920160000|2021-11-26 09:49:20|1089.2|1088.8|1090.4|1089.8|1090.4|1089.8|1089.2|1088.8|5172
1637920170000|2021-11-26 09:49:30|1090.2|1089.6|1090|1089.8|1090.2|1089.8|1089.8|1089.4|3570
1637920180000|2021-11-26 09:49:40|1090.2|1089.6|1091|1090.4|1091.2|1090.8|1090.2|1089.4|11247
1637920190000|2021-11-26 09:49:50|1091.2|1090.6|1090.8|1090.4|1091.4|1090.8|1090.8|1090.4|5005
1637920200000|2021-11-26 09:50:00|1090.6|1090|1090|1089.4|1090.6|1090|1089.6|1089.2|6985
1637920210000|2021-11-26 09:50:10|1089.8|1089.2|1089.8|1089.4|1090|1089.4|1089.6|1089.2|1046
1637920220000|2021-11-26 09:50:20|1089.6|1089.6|1090.2|1089.8|1090.4|1089.8|1089.6|1089.6|4714
1637920230000|2021-11-26 09:50:30|1090.4|1090|1090.4|1090.2|1090.6|1090.2|1090.4|1090|2949
1637920240000|2021-11-26 09:50:40|1090.6|1090.4|1089.8|1089.4|1091|1090.6|1089.6|1089.2|8291
1637920250000|2021-11-26 09:50:50|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.4|1088.8|4004
1637920260000|2021-11-26 09:51:00|1089.4|1089|1088.8|1088.2|1089.4|1089.2|1088.6|1088.2|848
1637920270000|2021-11-26 09:51:10|1088.6|1088.4|1088.8|1088.2|1089.2|1088.8|1088.6|1088.2|2247
1637920280000|2021-11-26 09:51:20|1088.6|1088.4|1088.4|1088.2|1088.6|1088.4|1088.2|1088|1892
1637920290000|2021-11-26 09:51:30|1088.6|1088|1088.4|1087.8|1088.6|1088.2|1088|1087.8|4366
1637920300000|2021-11-26 09:51:40|1088.6|1088|1088|1087.4|1088.6|1088.2|1087.8|1087.2|3367
1637920310000|2021-11-26 09:51:50|1087.8|1087.2|1086.8|1086.2|1087.8|1087.4|1086.4|1086|24374
1637920320000|2021-11-26 09:52:00|1087|1086.4|1087.2|1086.8|1087.2|1087|1086.6|1086.2|11015
1637920330000|2021-11-26 09:52:10|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.2|1086.8|3421
1637920340000|2021-11-26 09:52:20|1087.2|1086.8|1087.2|1086.6|1087.4|1087.2|1087|1086.6|8541
1637920350000|2021-11-26 09:52:30|1087|1086.4|1086.2|1086|1087|1086.4|1086|1085.6|10981
1637920360000|2021-11-26 09:52:40|1086.4|1086.2|1087|1086.6|1087|1086.8|1086.4|1086|4862
1637920370000|2021-11-26 09:52:50|1087.2|1086.8|1087.8|1087.4|1087.8|1087.6|1087.2|1086.8|13291
1637920380000|2021-11-26 09:53:00|1088|1087.6|1088|1087.8|1088|1087.8|1087.8|1087.4|3119
1637920390000|2021-11-26 09:53:10|1088.4|1088|1088.2|1087.8|1088.6|1088.2|1088|1087.4|7606
1637920400000|2021-11-26 09:53:20|1088|1087.6|1087.8|1087.6|1088|1087.8|1087.6|1087.4|1419
1637920410000|2021-11-26 09:53:30|1088|1087.4|1088|1087.6|1088.2|1087.8|1087.4|1087|2912
1637920420000|2021-11-26 09:53:40||1087.8||1087.6||1087.8||1087.6|200
1637920430000|2021-11-26 09:53:50|1088.2|1087.8|1088.4|1088|1088.4|1088.2|1088.2|1087.8|1781
1637920440000|2021-11-26 09:54:00|1088.2|1087.8|1086.2|1085.8|1088.2|1087.8|1086|1085.4|7365
1637920450000|2021-11-26 09:54:10|1086.4|1086|1086.4|1086.2|1086.6|1086.4|1086.4|1085.8|1072
1637920460000|2021-11-26 09:54:20|1086.2|1086|1086.8|1086.4|1087.2|1086.8|1086|1085.6|3678
1637920470000|2021-11-26 09:54:30|1086.6|1086.6|1086.8|1086.4|1086.8|1086.6|1086.6|1086.4|1399
1637920480000|2021-11-26 09:54:40|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.2|1085.8|1525
1637920490000|2021-11-26 09:54:50|1086.6|1086.2|1086.8|1086.6|1086.8|1086.6|1086.4|1086|0
1637920500000|2021-11-26 09:55:00|1086.6|1086.4|1086.6|1086.4|1086.8|1086.6|1086.6|1086|4319
1637920510000|2021-11-26 09:55:10|1086.8|1086.6|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|948
1637920520000|2021-11-26 09:55:20|1086.6|1086.2|1087|1086.6|1087|1086.8|1086.4|1086|3654
1637920530000|2021-11-26 09:55:30|1087.2|1086.8|1087.6|1087.2|1087.6|1087.4|1087.2|1086.8|3913
1637920540000|2021-11-26 09:55:40|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.4|1087.2|2591
1637920550000|2021-11-26 09:55:50|1088|1087.6|1088|1087.6|1088|1087.6|1087.6|1087.4|1665
1637920560000|2021-11-26 09:56:00|1088.2|1087.8|1089|1088.4|1089.2|1088.8|1088.2|1087.8|11491
1637920570000|2021-11-26 09:56:10|1088.8|1088.6|1089|1088.6|1089.2|1088.8|1088.6|1088.4|4908
1637920580000|2021-11-26 09:56:20|1089.2|1088.8|1089.6|1089.2|1089.6|1089.2|1089|1088.6|2678
1637920590000|2021-11-26 09:56:30|1089.4|1089|1088.8|1088.6|1089.4|1089|1088.6|1088.4|6309
1637920600000|2021-11-26 09:56:40|1089|1088.4|1089|1088.6|1089.2|1088.8|1088.8|1088.4|1560
1637920610000|2021-11-26 09:56:50|1089.2|1088.8|1088.8|1088.2|1089.4|1089.2|1088.8|1088.2|4424
1637920620000|2021-11-26 09:57:00|1089|1088.4|1089.6|1089|1089.8|1089.4|1089|1088.4|11016
1637920630000|2021-11-26 09:57:10|1089.4|1088.8|1089.6|1089.2|1089.6|1089.4|1089.2|1088.8|2142
1637920640000|2021-11-26 09:57:20|1089.4|1089|1088.6|1088.2|1089.4|1089|1088.4|1088.2|3118
1637920650000|2021-11-26 09:57:30|1088.8|1088.4|1089.4|1089|1089.6|1089|1088.6|1088.2|1474
1637920660000|2021-11-26 09:57:40|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1637920670000|2021-11-26 09:57:50|1089.6|1089.2|1089.8|1089.4|1089.8|1089.6|1089.4|1089|1523
1637920680000|2021-11-26 09:58:00|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.2|1088.6|1372
1637920690000|2021-11-26 09:58:10|1089.4|1089|1089.8|1089.4|1090.2|1090|1089.2|1088.6|10227
1637920700000|2021-11-26 09:58:20|1089.6|1089.2|1090|1089.6|1090.6|1090.2|1089.6|1089.2|4813
1637920710000|2021-11-26 09:58:30|1089.8|1089.4|1089.4|1089|1090|1089.6|1089.2|1089|8591
1637920720000|2021-11-26 09:58:40|1089|1089.2|1088.6|1088.2|1089.4|1089.2|1088.2|1088|27731
1637920730000|2021-11-26 09:58:50|1088.8|1088.4|1089.2|1089|1089.2|1089|1088.8|1088.2|1557
1637920740000|2021-11-26 09:59:00|1089|1088.8|1089.2|1088.8|1089.2|1089|1089|1088.6|1382
1637920750000|2021-11-26 09:59:10||1089||1088.8||1089||1088.8|0
1637920760000|2021-11-26 09:59:20|1089.4|1089|1090.2|1089.8|1090.4|1090|1089.4|1089|7122
1637920770000|2021-11-26 09:59:30|1090|1090|1090.2|1089.6|1090.4|1090|1089.8|1089.2|4246
1637920780000|2021-11-26 09:59:40|1090.4|1089.8|1090.2|1089.8|1090.4|1090|1090|1089.8|2670
1637920790000|2021-11-26 09:59:50|1090.4|1090|1090.6|1090.4|1090.6|1090.4|1090.4|1090|1213
1637920800000|2021-11-26 10:00:00|1090.4|1090.2|1089.8|1089.6|1090.4|1090.2|1089.8|1089.4|2086
1637920810000|2021-11-26 10:00:10|1090|1089.8|1090.6|1090.2|1090.6|1090.2|1090|1089.6|1801
1637920820000|2021-11-26 10:00:20|1090.8|1090.4|1091.8|1091.4|1092|1091.6|1090.8|1090.4|4326
1637920830000|2021-11-26 10:00:30|1092|1091.6|1092.4|1092|1092.4|1092|1091.8|1091.4|3309
1637920840000|2021-11-26 10:00:40|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092|2424
1637920850000|2021-11-26 10:00:50|1092.8|1092.4|1093.2|1092.8|1093.2|1093|1092.6|1092.4|8320
1637920860000|2021-11-26 10:01:00|1093|1092.6|1092.4|1091.8|1093.2|1092.6|1092.2|1091.6|7172
1637920870000|2021-11-26 10:01:10|1092.2|1092|1090.8|1090.4|1092.2|1092|1090.8|1090.4|15635
1637920880000|2021-11-26 10:01:20|1091|1090.6|1091.2|1091|1091.4|1091.2|1091|1090.4|4111
1637920890000|2021-11-26 10:01:30|1091.4|1090.8|1091.2|1090.8|1091.4|1091.2|1091.2|1090.6|743
1637920900000|2021-11-26 10:01:40|1091|1090.6|1090.8|1090.4|1091.2|1090.8|1090.4|1090|3660
1637920910000|2021-11-26 10:01:50|1090.6|1090.6|1090.4|1089.8|1090.8|1090.6|1090.2|1089.6|875
1637920920000|2021-11-26 10:02:00|1090.2|1090|1091.2|1090.8|1091.4|1091|1090.2|1090|4637
1637920930000|2021-11-26 10:02:10|1091.4|1091|1091.6|1091.2|1091.6|1091.4|1091.4|1091|3455
1637920940000|2021-11-26 10:02:20|1091.4|1091|1092.2|1091.8|1092.2|1091.8|1091.4|1091|6249
1637920950000|2021-11-26 10:02:30|1092|1091.6|1092.4|1091.8|1092.4|1091.8|1092|1091.6|1218
1637920960000|2021-11-26 10:02:40|1092.2|1091.6|1092|1091.4|1092.2|1091.8|1091.6|1091.2|2493
1637920970000|2021-11-26 10:02:50|1091.8|1091.6|1091.8|1091.4|1092|1091.8|1091.6|1091.2|91
1637920980000|2021-11-26 10:03:00|1092|1091.6|1091.6|1091.2|1092|1091.6|1091|1090.6|3297
1637920990000|2021-11-26 10:03:10|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.2|1379
1637921000000|2021-11-26 10:03:20|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.4|1090.8|7772
1637921010000|2021-11-26 10:03:30|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1637921020000|2021-11-26 10:03:40|1091.4|1091|1091.4|1090.8|1091.4|1091.2|1091|1090.6|1614
1637921030000|2021-11-26 10:03:50|1091.2|1091|1091.2|1090.8|1091.4|1091.2|1091.2|1090.6|300
1637921040000|2021-11-26 10:04:00|1091.4|1091|1091.8|1091.4|1091.8|1091.4|1091.2|1090.6|767
1637921050000|2021-11-26 10:04:10|1091.6|1091.2|1092.4|1092|1092.4|1092|1091.6|1091.2|2140
1637921060000|2021-11-26 10:04:20|1092.2|1091.8|1092.4|1092|1093|1092.6|1092.2|1091.8|12286
1637921070000|2021-11-26 10:04:30|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092|5922
1637921080000|2021-11-26 10:04:40|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|431
1637921090000|2021-11-26 10:04:50|1092.4|1092|1092.8|1092.4|1092.8|1092.4|1092.4|1092|1250
1637921100000|2021-11-26 10:05:00|1092.6|1092.2|1093|1092.6|1093|1092.8|1092.6|1092.2|0
1637921110000|2021-11-26 10:05:10|1093.2|1092.8|1092.8|1092.2|1093.2|1093|1092.8|1092.2|8995
1637921120000|2021-11-26 10:05:20|1093|1092.4|1093.2|1092.8|1093.2|1092.8|1093|1092.2|179
1637921130000|2021-11-26 10:05:30|1093|1092.6|1092.4|1092.2|1093.2|1092.8|1092.4|1091.8|9951
1637921140000|2021-11-26 10:05:40|1092.2|1091.8|1093.2|1092.6|1093.2|1092.8|1092|1091.6|9225
1637921150000|2021-11-26 10:05:50|1093|1092.8|1093.2|1092.6|1093.4|1093|1093|1092.6|1622
1637921160000|2021-11-26 10:06:00|1093|1092.4|1093|1092.6|1093.6|1093.2|1093|1092.4|11512
1637921170000|2021-11-26 10:06:10|1093.2|1092.4|1093.2|1092.8|1093.4|1093|1093|1092.4|1555
1637921180000|2021-11-26 10:06:20|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.2|1092.8|1906
1637921190000|2021-11-26 10:06:30|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1637921200000|2021-11-26 10:06:40|1093.8|1093.4|1094.2|1093.8|1094.8|1094.4|1093.8|1093.4|9619
1637921210000|2021-11-26 10:06:50|1094|1093.6|1094|1093.6|1094|1094|1093.8|1093.6|1251
1637921220000|2021-11-26 10:07:00|1093.8|1093.4|1093.2|1092.8|1093.8|1093.6|1093.2|1092.4|871
1637921230000|2021-11-26 10:07:10|1093|1093|1094.2|1094|1094.6|1094.2|1093|1092.8|18450
1637921240000|2021-11-26 10:07:20|1094.4|1094.2|1094.6|1094.2|1094.6|1094.4|1094.2|1094|0
1637921250000|2021-11-26 10:07:30|1094.4|1094|1095.4|1094.8|1095.6|1095.2|1094.4|1094|12708
1637921260000|2021-11-26 10:07:40|1095.2|1094.6|1095|1094.6|1095.2|1094.8|1095|1094.4|0
1637921270000|2021-11-26 10:07:50|1095.2|1094.8|1096.2|1095.8|1096.4|1096|1095.2|1094.8|11697
1637921280000|2021-11-26 10:08:00|1096.4|1096|1096.4|1095.8|1096.4|1096.2|1096.4|1095.8|691
1637921290000|2021-11-26 10:08:10|1096.2|1096|1096.6|1096.2|1097.2|1096.6|1096.2|1095.6|3216
1637921300000|2021-11-26 10:08:20|1096.4|1096|1096.8|1096.6|1097|1096.8|1096.2|1095.8|2242
1637921310000|2021-11-26 10:08:30|1097|1096.4|1097|1096.8|1097.2|1096.8|1096.6|1096.2|2824
1637921320000|2021-11-26 10:08:40|1097.2|1097|1096.8|1096.4|1097.4|1097|1096.8|1096.4|1760
1637921330000|2021-11-26 10:08:50|1096.6|1096.2|1097|1096.8|1097|1096.8|1096.2|1095.6|14347
1637921340000|2021-11-26 10:09:00|1096.8|1096.6|1095.8|1095.4|1096.8|1096.6|1095.8|1095.2|470
1637921350000|2021-11-26 10:09:10|1095.6|1095.6|1095.6|1095.2|1095.8|1095.6|1095|1094.8|10555
1637921360000|2021-11-26 10:09:20|1096|1095.6|1096.2|1095.6|1096.6|1096.2|1095.8|1095.4|7102
1637921370000|2021-11-26 10:09:30|1096|1095.4|1095.8|1095.4|1096|1095.8|1095.6|1095.4|500
1637921380000|2021-11-26 10:09:40|1095.6|1095.6|1096.2|1095.8|1096.2|1096|1095.6|1095.6|589
1637921390000|2021-11-26 10:09:50|1096.4|1096|1097|1096.6|1097.2|1096.8|1096|1095.8|4111
1637921400000|2021-11-26 10:10:00|1097.2|1096.8|1097.4|1097.2|1097.6|1097.2|1097|1096.4|1011
1637921410000|2021-11-26 10:10:10|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.2|1096.8|1746
1637921420000|2021-11-26 10:10:20|1097.4|1097|1097.4|1096.8|1097.6|1097.2|1097.4|1096.8|2200
1637921430000|2021-11-26 10:10:30|1097.6|1097|1097.6|1097|1097.6|1097.2|1097.4|1096.8|918
1637921440000|2021-11-26 10:10:40|1097.4|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097|0
1637921450000|2021-11-26 10:10:50|1097.4|1097|1097.6|1097|1097.6|1097.2|1097.4|1096.8|5000
1637921460000|2021-11-26 10:11:00|1097.4|1096.8|1097.4|1097|1097.6|1097|1097|1096.8|1900
1637921470000|2021-11-26 10:11:10|1097.6|1097.2|1098|1097.4|1098|1097.8|1097.4|1097|5071
1637921480000|2021-11-26 10:11:20|1097.8|1097.6|1098.8|1098.4|1098.8|1098.4|1097.8|1097.6|3500
1637921490000|2021-11-26 10:11:30|1099|1098.6|1100|1099.8|1100|1099.8|1099|1098.6|11025
1637921500000|2021-11-26 10:11:40|1100.4|1100|1100.4|1100|1100.8|1100.6|1100.2|1099.8|3666
1637921510000|2021-11-26 10:11:50|1100.2|1099.8|1100.8|1100.4|1100.8|1100.4|1100.2|1099.4|2676
1637921520000|2021-11-26 10:12:00|1100.6|1100.2|1100.2|1099.6|1100.6|1100.2|1099.8|1099.4|9230
1637921530000|2021-11-26 10:12:10|1100|1099.4|1100|1099.4|1100|1099.6|1099.6|1099.2|3400
1637921540000|2021-11-26 10:12:20|1100.2|1099.6|1100.4|1099.8|1100.6|1100.4|1100|1099.4|12563
1637921550000|2021-11-26 10:12:30|1100.2|1099.6|1100.2|1099.8|1100.2|1099.8|1099.6|1099.2|4634
1637921560000|2021-11-26 10:12:40|1100|1099.6|1100.2|1099.6|1100.2|1099.8|1100|1099.4|2386
1637921570000|2021-11-26 10:12:50|1100|1099.4|1099.8|1099.6|1100.2|1099.8|1099|1098.8|8072
1637921580000|2021-11-26 10:13:00|1100|1099.8|1100.2|1099.6|1100.6|1100.2|1100|1099.6|7654
1637921590000|2021-11-26 10:13:10|1100|1099.8|1100|1099.6|1100.4|1100|1099.8|1099.4|4561
1637921600000|2021-11-26 10:13:20|1100.2|1099.8|1100.4|1099.6|1100.4|1100|1100|1099.6|3831
1637921610000|2021-11-26 10:13:30|1100.2|1099.8|1100.2|1100|1100.4|1100|1100|1099.6|2266
1637921620000|2021-11-26 10:13:40||1099.8||1099.8||1100||1099.4|200
1637921630000|2021-11-26 10:13:50|1100|1099.6|1100.2|1099.6|1100.2|1099.6|1099.8|1099.2|1319
1637921640000|2021-11-26 10:14:00|1100.4|1099.8|1100.4|1099.8|1100.4|1100.2|1100|1099.6|301
1637921650000|2021-11-26 10:14:10|1100.2|1100|1100.2|1099.8|1100.4|1100|1100|1099.4|1820
1637921660000|2021-11-26 10:14:20|1100.4|1100|1100.6|1100.2|1101.2|1100.6|1100.2|1099.8|5403
1637921670000|2021-11-26 10:14:30|1100.4|1100|1100|1099.6|1100.4|1100|1099.4|1098.8|10702
1637921680000|2021-11-26 10:14:40|1100.2|1099.8|1100.2|1100|1100.6|1100|1100.2|1099.6|4875
1637921690000|2021-11-26 10:14:50|1100|1099.8|1099.6|1099.2|1100.6|1100|1099.6|1099.2|2580
1637921700000|2021-11-26 10:15:00|1099.4|1099.4|1099.6|1099.2|1100.2|1100|1099.4|1099|5917
1637921710000|2021-11-26 10:15:10|1099.8|1099.4|1100|1099.6|1100.2|1100|1099.6|1099.2|2708
1637921720000|2021-11-26 10:15:20|1100.2|1099.8|1099.8|1099.4|1100.6|1100.2|1099.6|1099.2|3049
1637921730000|2021-11-26 10:15:30|1099.6|1099.2|1099.2|1098.8|1099.8|1099.2|1099.2|1098.8|1210
1637921740000|2021-11-26 10:15:40|1099.4|1098.6|1099.4|1099|1099.6|1099.2|1099.2|1098.6|500
1637921750000|2021-11-26 10:15:50|1099.6|1098.8|1099.8|1099.2|1099.8|1099.4|1099.4|1098.8|550
1637921760000|2021-11-26 10:16:00|1100|1099.4|1098.8|1098.2|1100|1099.6|1098.6|1098.2|3364
1637921770000|2021-11-26 10:16:10|1098.6|1098|1098.8|1098.4|1098.8|1098.4|1098.4|1097.8|586
1637921780000|2021-11-26 10:16:20|1098.6|1098.2|1098.6|1098|1098.8|1098.4|1098.4|1098|100
1637921790000|2021-11-26 10:16:30|1098.4|1098.2|1098.2|1098|1098.8|1098.4|1097.8|1097.6|9025
1637921800000|2021-11-26 10:16:40|1098.4|1097.8|1098.6|1098|1098.6|1098.2|1098.2|1097.8|1802
1637921810000|2021-11-26 10:16:50|1098.8|1098.2|1098.6|1098|1098.8|1098.4|1098.6|1098|500
1637921820000|2021-11-26 10:17:00|1098.4|1098.2|1098.6|1098.4|1098.8|1098.4|1098.4|1098|0
1637921830000|2021-11-26 10:17:10|1098.8|1098.2|1099.2|1098.8|1099.2|1099|1098.8|1098.2|2633
1637921840000|2021-11-26 10:17:20|1099|1099|1099.2|1098.8|1099.2|1099|1099|1098.8|941
1637921850000|2021-11-26 10:17:30|1099|1098.6|1098.4|1098|1099|1098.6|1098.2|1098|3186
1637921860000|2021-11-26 10:17:40|1098|1097.8|1098|1097.6|1098.2|1097.8|1097.6|1097|3138
1637921870000|2021-11-26 10:17:50|1098.2|1097.8|1098|1097.6|1098.2|1098|1098|1097.6|472
1637921880000|2021-11-26 10:18:00|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.2|1096.8|4241
1637921890000|2021-11-26 10:18:10|1097.6|1097.6|1097.2|1096.8|1097.6|1097.6|1097|1096.6|5606
1637921900000|2021-11-26 10:18:20|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|0
1637921910000|2021-11-26 10:18:30|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|0
1637921920000|2021-11-26 10:18:40|1097|1097|1097.8|1097.6|1097.8|1097.6|1097|1097|883
1637921930000|2021-11-26 10:18:50|1098|1097.4|1098|1097.6|1098|1097.6|1097.6|1097.4|4820
1637921940000|2021-11-26 10:19:00|1097.8|1097.4|1097.8|1097.4|1098|1097.4|1097.6|1097.2|5307
1637921950000|2021-11-26 10:19:10|1098|1097.6|1098|1097.4|1098|1097.8|1097.6|1097.2|5928
1637921960000|2021-11-26 10:19:20|1097.8|1097.6|1098|1097.4|1098|1097.8|1097.8|1097.4|0
1637921970000|2021-11-26 10:19:30|1097.8|1097.2|1097.2|1096.8|1097.8|1097.2|1097.2|1096.8|3188
1637921980000|2021-11-26 10:19:40|1097|1096.6|1096.6|1096.2|1097|1096.8|1096.4|1096|5331
1637921990000|2021-11-26 10:19:50|1096.4|1096|1096.8|1096.4|1097|1096.4|1096.4|1095.8|642
1637922000000|2021-11-26 10:20:00|1097|1096.6|1096.8|1096.2|1097|1096.8|1096.2|1096|17918
1637922010000|2021-11-26 10:20:10|1097|1096.4|1095.4|1095|1097|1096.6|1095.4|1095|3349
1637922020000|2021-11-26 10:20:20|1095.8|1095.2|1095.8|1095.4|1095.8|1095.4|1095.8|1095.2|526
1637922030000|2021-11-26 10:20:30|1096|1095.6|1096.2|1095.8|1096.2|1096|1095.8|1095.4|3856
1637922040000|2021-11-26 10:20:40|1096|1095.6|1096|1095.6|1096.2|1095.8|1096|1095.6|1232
1637922050000|2021-11-26 10:20:50|1095.8|1095.4|1096|1095.6|1096|1095.8|1095.8|1095.4|0
1637922060000|2021-11-26 10:21:00|1096.2|1095.4|1097.2|1096.8|1097.2|1097|1096.2|1095.4|15471
1637922070000|2021-11-26 10:21:10|1097.4|1097|1097.2|1096.8|1097.4|1097.2|1097.2|1096.8|4176
1637922080000|2021-11-26 10:21:20|1097|1096.6|1097.2|1096.8|1097.2|1097|1097|1096.4|2657
1637922090000|2021-11-26 10:21:30|1097|1096.6|1097|1096.6|1097.2|1096.8|1097|1096.6|0
1637922100000|2021-11-26 10:21:40|1097.2|1096.8|1097.6|1097|1097.8|1097.2|1097|1096.6|3864
1637922110000|2021-11-26 10:21:50|1097.4|1096.8|1097.2|1096.8|1097.4|1097|1097|1096.4|5705
1637922120000|2021-11-26 10:22:00|1097|1096.6|1097.2|1096.8|1097.2|1097|1097|1096.4|0
1637922130000|2021-11-26 10:22:10|1097.6|1096.6|1097.4|1096.8|1097.6|1097.4|1097.2|1096.6|3573
1637922140000|2021-11-26 10:22:20|1097.2|1096.6|1097|1096.6|1097.4|1097|1096.6|1096.4|4201
1637922150000|2021-11-26 10:22:30|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.8|1096.4|0
1637922160000|2021-11-26 10:22:40|1096.8|1096.4|1096|1095.4|1096.8|1096.4|1095.8|1095.4|4526
1637922170000|2021-11-26 10:22:50|1095.8|1095.2|1095.2|1094.8|1096|1095.2|1095|1094.6|202
1637922180000|2021-11-26 10:23:00|1095.4|1094.6|1095.2|1094.8|1095.6|1095.2|1095.2|1094.6|1638
1637922190000|2021-11-26 10:23:10|1095.4|1094.6|1095.4|1094.8|1095.4|1095|1095.2|1094.6|800
1637922200000|2021-11-26 10:23:20|1095.2||1095.4||1095.4||1095.2||0
1637922210000|2021-11-26 10:23:30|1095.2|1094.6|1095.4|1094.8|1095.4|1094.8|1095|1094.6|0
1637922220000|2021-11-26 10:23:40|1095.2|1094.6|1094.4|1094|1095.2|1094.8|1094.2|1094|1063
1637922230000|2021-11-26 10:23:50|1094.2|1093.8|1096.4|1096|1096.6|1096.4|1093.8|1093.4|35192
1637922240000|2021-11-26 10:24:00|1096.2|1096.2|1096.2|1095.8|1096.4|1096.2|1096|1095.6|6191
1637922250000|2021-11-26 10:24:10|1096.4|1095.6|1097.6|1097.2|1097.8|1097.2|1095.8|1095.6|13785
1637922260000|2021-11-26 10:24:20|1097.8|1097|1097.6|1097.4|1098.2|1097.6|1097.6|1097|7581
1637922270000|2021-11-26 10:24:30|1097.4|1097.2|1097|1096.4|1098|1097.4|1096.8|1096.2|20621
1637922280000|2021-11-26 10:24:40|1096.8|1096.6|1097.2|1096.6|1097.2|1097|1096.6|1096.2|1358
1637922290000|2021-11-26 10:24:50|1097|1096.4|1097.6|1097.2|1097.8|1097.6|1096.8|1096.4|7891
1637922300000|2021-11-26 10:25:00|1097.8|1097.4|1097.8|1097.2|1097.8|1097.6|1097.8|1097.2|475
1637922310000|2021-11-26 10:25:10|1097.6|1097.4|1096.6|1096.2|1097.6|1097.4|1096.6|1096.2|1890
1637922320000|2021-11-26 10:25:20|1097|1096.4|1096.8|1096.4|1097|1096.8|1096.8|1096.4|1386
1637922330000|2021-11-26 10:25:30|1097|1096.6|1097.4|1097|1097.4|1097|1096.8|1096.4|2271
1637922340000|2021-11-26 10:25:40||1096.8||1096.8||1097.2||1096.8|0
1637922350000|2021-11-26 10:25:50|1097.2|1096.6|1097.4|1097|1097.4|1097|1097|1096.6|529
1637922360000|2021-11-26 10:26:00|1097.2|1096.8|1097.2|1096.8|1097.4|1097.2|1096.8|1096.6|12214
1637922370000|2021-11-26 10:26:10|1097|1096.6|1097.6|1097|1097.8|1097.4|1096.8|1096.6|2406
1637922380000|2021-11-26 10:26:20|1097.4|1096.8|1097.4|1096.8|1097.4|1097|1097.2|1096.8|500
1637922390000|2021-11-26 10:26:30|1097.2|1097|1097.8|1097.4|1098|1097.6|1097|1097|2529
1637922400000|2021-11-26 10:26:40|1097.6|1097.2|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|0
1637922410000|2021-11-26 10:26:50||1097.4||1097.2||1097.4||1097.2|0
1637922420000|2021-11-26 10:27:00|1097.2|1097.4|1096.2|1095.8|1097.2|1097.4|1096.2|1095.8|1264
1637922430000|2021-11-26 10:27:10|1096.4|1096|1096.4|1096|1096.6|1096.2|1096.4|1095.8|872
1637922440000|2021-11-26 10:27:20|1096.6|1096.2|1096.6|1096|1096.8|1096.4|1096.4|1096|1626
1637922450000|2021-11-26 10:27:30||1096.2||1096.2||1096.2||1096|0
1637922460000|2021-11-26 10:27:40|1096.8|1096|1097|1096.8|1097|1096.8|1096.8|1096|1986
1637922470000|2021-11-26 10:27:50|1097.2|1097|1097.6|1097.2|1097.6|1097.4|1097.2|1096.6|3856
1637922480000|2021-11-26 10:28:00|1097.4|1097|1097.8|1097.4|1098.2|1097.6|1097.2|1096.8|1797
1637922490000|2021-11-26 10:28:10|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.4|1097|2783
1637922500000|2021-11-26 10:28:20|1098|1097.6|1098.8|1098.2|1098.8|1098.4|1098|1097.6|1808
1637922510000|2021-11-26 10:28:30|1098.6|1098.4|1098.8|1098.4|1099|1098.4|1098.6|1098.2|2047
1637922520000|2021-11-26 10:28:40|1098.6|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.2|3
1637922530000|2021-11-26 10:28:50|1098.6|1098.2|1098.4|1097.8|1098.6|1098.2|1098|1097.4|16
1637922540000|2021-11-26 10:29:00|1098.2|1098|1098.2|1097.6|1098.2|1098|1097.8|1097.4|5667
1637922550000|2021-11-26 10:29:10|1098|1097.4|1098|1097.4|1098|1097.6|1097.8|1097.4|1307
1637922560000|2021-11-26 10:29:20|1097.8|1097.2|1097.6|1097|1097.8|1097.4|1097.6|1097|311
1637922570000|2021-11-26 10:29:30|1097.4|1097.2|1097|1096.4|1097.4|1097.2|1096.8|1096.2|35
1637922580000|2021-11-26 10:29:40|1096.8|1096.2|1096.8|1096.2|1097|1096.4|1096.6|1096|1550
1637922590000|2021-11-26 10:29:50|1096.6|1095.8|1096.2|1095.8|1096.8|1096|1096|1095.6|6973
1637922600000|2021-11-26 10:30:00|1096.4|1096|1095.8|1095.2|1096.6|1096.2|1095.2|1094.8|3873
1637922610000|2021-11-26 10:30:10|1095.6|1095|1095.6|1095.2|1095.8|1095.4|1095.4|1095|5452
1637922620000|2021-11-26 10:30:20|1095.8|1095.4|1096|1095.4|1096|1095.8|1095.6|1095.2|2125
1637922630000|2021-11-26 10:30:30|1095.8|1095.2|1096|1095.6|1096.6|1096.2|1095.6|1095.2|14010
1637922640000|2021-11-26 10:30:40|1096.2||1096||1096.2||1095.8||0
1637922650000|2021-11-26 10:30:50|1095.8|1095.4|1095.8|1095.2|1096|1095.4|1095.6|1095.2|830
1637922660000|2021-11-26 10:31:00|1095.6|1095.4|1095.4|1094.8|1095.8|1095.4|1095|1094.6|553
1637922670000|2021-11-26 10:31:10|1095.2|1095|1094.8|1094.4|1095.2|1095|1094.8|1094.4|5
1637922680000|2021-11-26 10:31:20|1095|1094.6|1095.2|1094.6|1095.4|1095|1095|1094.6|639
1637922690000|2021-11-26 10:31:30|1095.4|1094.8|1095.2|1094.6|1095.4|1094.8|1095.2|1094.6|0
1637922700000|2021-11-26 10:31:40|1095|1094.8|1094.6|1094.2|1095|1094.8|1093.8|1093.4|30652
1637922710000|2021-11-26 10:31:50|1095.2|1095|1095.4|1095|1095.6|1095|1095|1094.6|29174
1637922720000|2021-11-26 10:32:00|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095|1094.6|1196
1637922730000|2021-11-26 10:32:10|1095.4|1095|1095.6|1095|1095.6|1095.2|1095.4|1095|567
1637922740000|2021-11-26 10:32:20|1095.4|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1637922750000|2021-11-26 10:32:30|1095.6|1095.2|1095.8|1095.4|1096|1095.6|1095.6|1095.2|449
1637922760000|2021-11-26 10:32:40|1096|1095.2|1095.8|1095.4|1096|1095.4|1095.8|1095.2|500
1637922770000|2021-11-26 10:32:50|1096|1095.6|1095.4|1095|1096.2|1095.8|1095.2|1094.8|10153
1637922780000|2021-11-26 10:33:00|1095.6|1094.8|1095.2|1094.8|1095.6|1095|1095|1094.8|26143
1637922790000|2021-11-26 10:33:10|1095|1094.6|1094.6|1094|1095|1094.8|1094.4|1094|28782
1637922800000|2021-11-26 10:33:20|1094.4|1093.8|1093.6|1093.2|1094.4|1094|1093.6|1093|0
1637922810000|2021-11-26 10:33:30|1093|1093|1093.8|1093.4|1093.8|1093.6|1093|1092.6|9196
1637922820000|2021-11-26 10:33:40|1093.4|1093.6|1093.2|1092.8|1093.8|1093.6|1093.2|1092.6|1324
1637922830000|2021-11-26 10:33:50|1093|1092.6|1092.8|1092.4|1093|1092.8|1092.8|1092.2|500
1637922840000|2021-11-26 10:34:00|1092.6|1092.2|1093.2|1092.6|1093.2|1093|1092.6|1092.2|39353
1637922850000|2021-11-26 10:34:10|1093|1092.4|1093|1092.8|1093|1092.8|1092.8|1092.2|5037
1637922860000|2021-11-26 10:34:20|1092.8|1092.6|1092.4|1092|1092.8|1092.6|1092|1091.4|19830
1637922870000|2021-11-26 10:34:30|1092.2|1092.2|1092|1091.4|1092.4|1092.2|1091.8|1091.2|3604
1637922880000|2021-11-26 10:34:40|1091.8|1091.6|1091.6|1091|1092|1091.8|1091|1090.8|11105
1637922890000|2021-11-26 10:34:50|1091.4|1090.8|1091.6|1091.2|1091.8|1091.2|1091|1090.6|2138
1637922900000|2021-11-26 10:35:00|1091.4|1091|1090.8|1090.4|1091.4|1091|1090.8|1090.2|22991
1637922910000|2021-11-26 10:35:10|1090.6|1090.6|1090.6|1090.2|1091.2|1090.8|1090.2|1090|55091
1637922920000|2021-11-26 10:35:20|1090.8|1090.4|1091.2|1090.8|1091.2|1091|1090.8|1090.4|4511
1637922930000|2021-11-26 10:35:30|1091.4|1091|1091.6|1091.2|1091.8|1091.4|1091.2|1090.8|11129
1637922940000|2021-11-26 10:35:40|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.2|1090.8|500
1637922950000|2021-11-26 10:35:50|1091.2|1090.8|1091.4|1090.8|1091.4|1091.2|1091.2|1090.8|6000
1637922960000|2021-11-26 10:36:00|1091.6|1091|1091.4|1091|1091.6|1091.2|1091.4|1090.8|0
1637922970000|2021-11-26 10:36:10|1091.2|1091.2|1091.8|1091.4|1092|1091.8|1091.2|1091|3070
1637922980000|2021-11-26 10:36:20|1091.6|1091.2|1092|1091.4|1092.6|1092.2|1091.6|1091|12605
1637922990000|2021-11-26 10:36:30|1091.8|1091.6|1092|1091.4|1092|1091.6|1091.6|1091|3251
1637923000000|2021-11-26 10:36:40|1091.8|1091.2|1091.6|1091.2|1092|1091.4|1091.4|1091|7517
1637923010000|2021-11-26 10:36:50|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|1010
1637923020000|2021-11-26 10:37:00|1091.2|1090.6|1091.2|1090.6|1091.2|1091|1091|1090.4|3842
1637923030000|2021-11-26 10:37:10|1091|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.2|678
1637923040000|2021-11-26 10:37:20|1091.2|1090.8|1091.2|1091|1091.2|1091|1091.2|1090.8|646
1637923050000|2021-11-26 10:37:30||1090.8||1090.8||1090.8||1090.8|422
1637923060000|2021-11-26 10:37:40|1091|1091|1091.2|1090.8|1091.8|1091.4|1091|1090.6|5923
1637923070000|2021-11-26 10:37:50|1091|1090.6|1091.2|1090.8|1091.4|1091|1090.8|1090.6|2961
1637923080000|2021-11-26 10:38:00|1091.4|1090.6|1091|1090.8|1091.4|1091|1091|1090.6|4760
1637923090000|2021-11-26 10:38:10||1090.6||1090.6||1090.6||1090.6|954
1637923100000|2021-11-26 10:38:20|1091.2|1090.8|1091|1090.6|1091.2|1091|1091|1090.6|1199
1637923130000|2021-11-26 10:38:50|1090.8|1090.4|1090.6|1090.2|1090.8|1090.6|1090.2|1090|4109
1637923140000|2021-11-26 10:39:00|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.2|1987
1637923150000|2021-11-26 10:39:10|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.2|94
1637923160000|2021-11-26 10:39:20|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1637923170000|2021-11-26 10:39:30|1091.2|1090.8|1091.8|1091.2|1091.8|1091.4|1091.2|1090.6|8137
1637923180000|2021-11-26 10:39:40|1091.6||1091.6||1091.8||1091.6||0
1637923190000|2021-11-26 10:39:50|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1637923200000|2021-11-26 10:40:00|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.2|1090.8|4811
1637923210000|2021-11-26 10:40:10|1091.4|1091|1091.6|1091.4|1091.6|1091.4|1091.4|1091|39
1637923220000|2021-11-26 10:40:20|1091.4|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|0
1637923230000|2021-11-26 10:40:30|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1637923240000|2021-11-26 10:40:40|1091.2|1091.2|1091.6|1091.4|1091.8|1091.4|1091.2|1091.2|3580
1637923250000|2021-11-26 10:40:50|1091.4|1091.2|1091.6|1091.2|1091.6|1091.4|1091.4|1091|0
1637923260000|2021-11-26 10:41:00|1091.2|1091|1091.6|1091.2|1091.6|1091.2|1091.2|1091|1400
1637923270000|2021-11-26 10:41:10|1091.4|1091|1091.2|1090.8|1091.4|1091|1090.8|1090.4|6477
1637923280000|2021-11-26 10:41:20|1091|1090.6|1091.2|1090.8|1091.2|1091|1091|1090.4|4465
1637923290000|2021-11-26 10:41:30|1091|1090.6|1091.4|1090.8|1091.4|1091.2|1091|1090.6|2223
1637923300000|2021-11-26 10:41:40|1091.2|1091|1090.8|1090.6|1091.2|1091.2|1090.6|1090.4|4097
1637923310000|2021-11-26 10:41:50|1091||1090.8||1091||1090.8||500
1637923320000|2021-11-26 10:42:00|1090.6|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090|875
1637923330000|2021-11-26 10:42:10|1090.4|1090|1090|1089.8|1090.6|1090.2|1089.8|1089.4|11060
1637923340000|2021-11-26 10:42:20|1090.2|1090|1089.6|1089.4|1090.2|1090|1089.6|1089.2|3161
1637923350000|2021-11-26 10:42:30|1089.4|1089.2|1089.8|1089.4|1090|1089.6|1089.4|1089.2|4056
1637923360000|2021-11-26 10:42:40|1090|1089.6|1090.4|1090|1090.6|1090.2|1090|1089.6|6193
1637923370000|2021-11-26 10:42:50|1090.2|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.6|3096
1637923380000|2021-11-26 10:43:00|1090|1090|1090.2|1089.8|1090.4|1090|1090|1089.8|4385
1637923390000|2021-11-26 10:43:10|1090|1090|1090|1089.8|1090.2|1090|1090|1089.4|896
1637923400000|2021-11-26 10:43:20|1090.2|1090|1090.2|1089.8|1090.2|1090|1090|1089.6|1488
1637923410000|2021-11-26 10:43:30|1090|1090|1091.2|1090.6|1091.2|1090.6|1090|1090|2212
1637923420000|2021-11-26 10:43:40|1091.4|1090.8|1091|1090.6|1091.6|1091.2|1091|1090.6|2549
1637923430000|2021-11-26 10:43:50|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1090.8|1090.6|993
1637923440000|2021-11-26 10:44:00|1091.2|1090.8|1091.6|1091.2|1091.6|1091.2|1091.2|1090.6|444
1637923470000|2021-11-26 10:44:30|1091.8|1091.6|1092.4|1091.8|1092.4|1091.8|1091.8|1091.2|2839
1637923480000|2021-11-26 10:44:40|1092.2|1091.6|1092|1091.8|1092.4|1091.8|1092|1091.6|0
1637923490000|2021-11-26 10:44:50|1091.8|1091.6|1091.8|1091.6|1091.8|1091.6|1091.4|1091.2|1020
1637923500000|2021-11-26 10:45:00|1091.6|1091.4|1091.2|1090.8|1091.6|1091.6|1091|1090.6|4040
1637923510000|2021-11-26 10:45:10|1091.4|1090.6|1091.4|1091|1091.4|1091|1091.2|1090.6|0
1637923520000|2021-11-26 10:45:20|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.8|1281
1637923530000|2021-11-26 10:45:30|1091|1091|1091.2|1090.8|1091.4|1091|1091|1090.8|3221
1637923540000|2021-11-26 10:45:40|1091|1091|1091|1090.8|1091.2|1091|1091|1090.8|1257
1637923550000|2021-11-26 10:45:50|1091.2|1091|1091.2|1090.8|1091.2|1091|1091.2|1090.8|800
1637923560000|2021-11-26 10:46:00|1091|1090.6|1091|1090.6|1091.2|1090.8|1090.6|1090.2|3837
1637923570000|2021-11-26 10:46:10|1090.8|1090.4|1091.2|1090.8|1091.4|1091|1090.8|1090.4|7082
1637923580000|2021-11-26 10:46:20|1091|1090.6|1091.4|1091|1091.4|1091|1090.6|1090.2|14431
1637923590000|2021-11-26 10:46:30|1091.2|1091.2|1091.6|1091.4|1091.6|1091.4|1091.2|1091.2|2115
1637923600000|2021-11-26 10:46:40|1091.4|1091.2|1091.4|1091.2|1091.6|1091.2|1091.2|1090.8|12008
1637923610000|2021-11-26 10:46:50|1091.6|1091.4|1091.6|1091.4|1091.8|1091.4|1091.6|1091.2|4402
1637923620000|2021-11-26 10:47:00|1091.8|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|921
1637923630000|2021-11-26 10:47:10|1091.6|1091.6|1091.4|1090.8|1092|1091.6|1091.2|1090.8|17702
1637923640000|2021-11-26 10:47:20|1091.2|1091.2|1090.8|1090.4|1091.2|1091.2|1090.4|1090|3182
1637923650000|2021-11-26 10:47:30|1090.6|1090.2|1091.2|1090.8|1091.4|1091|1090.6|1090.2|5383
1637923660000|2021-11-26 10:47:40|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.4|1091|1410
1637923670000|2021-11-26 10:47:50|1091.2|1090.8|1091.2|1090.8|1091.4|1090.8|1091|1090.6|500
1637923680000|2021-11-26 10:48:00|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|8324
1637923690000|2021-11-26 10:48:10|1091.4|1091|1091.4|1091.2|1091.4|1091.2|1091.4|1091|278
1637923700000|2021-11-26 10:48:20|1091.6|1091.4|1092.4|1091.8|1092.4|1091.8|1091.6|1091.2|2159
1637923710000|2021-11-26 10:48:30|1092.2|1091.6|1092|1091.6|1092.2|1091.6|1091.8|1091.6|2205
1637923720000|2021-11-26 10:48:40|1092.2|1091.8|1091.4|1090.8|1092.2|1091.8|1091.2|1090.8|957
1637923730000|2021-11-26 10:48:50|1091.2|1091|1091.4|1091|1091.4|1091.2|1091.2|1090.8|173
1637923740000|2021-11-26 10:49:00|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.8|1000
1637923750000|2021-11-26 10:49:10|1091|1090.6|1091.2|1090.8|1091.4|1091|1091|1090.6|3606
1637923760000|2021-11-26 10:49:20|1091.4|1091|1092|1091.4|1092|1091.4|1091.2|1091|517
1637923770000|2021-11-26 10:49:30|1091.8|1091.6|1092.6|1092.2|1092.6|1092.2|1091.8|1091.4|900
1637923780000|2021-11-26 10:49:40|1092.4|1092|1092.2|1091.6|1092.8|1092.4|1092.2|1091.6|3506
1637923790000|2021-11-26 10:49:50|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1637923800000|2021-11-26 10:50:00|1092.4|1092|1092.2|1091.8|1092.4|1092|1092|1091.6|523
1637923810000|2021-11-26 10:50:10|1092|1091.6|1092.6|1092.2|1092.6|1092.4|1092|1091.6|5919
1637923820000|2021-11-26 10:50:20|1092.8|1092.4|1093|1092.8|1093|1092.8|1092.8|1092.4|252
1637923830000|2021-11-26 10:50:30|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|1092.6|1092.2|1294
1637923840000|2021-11-26 10:50:40|1093|1092.8|1093.2|1092.8|1093.4|1093.2|1093|1092.6|12449
1637923850000|2021-11-26 10:50:50|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.2|1092.8|708
1637923860000|2021-11-26 10:51:00|1093.2|1092.8|1093.4|1093|1093.4|1093|1093|1092.4|14399
1637923870000|2021-11-26 10:51:10|1093.2|1093.2|1093.2|1092.8|1093.2|1093.2|1092.8|1092.6|4257
1637923880000|2021-11-26 10:51:20|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1092.8|0
1637923890000|2021-11-26 10:51:30|1093.6|1093.2|1093.6|1093.2|1093.6|1093.4|1093.4|1093.2|501
1637923900000|2021-11-26 10:51:40|1093.4|1093|1092.8|1092.4|1093.4|1093|1092.8|1092.4|14097
1637923910000|2021-11-26 10:51:50|1092.6|1092.2|1093.2|1092.8|1093.2|1092.8|1092.6|1092.2|42919
1637923920000|2021-11-26 10:52:00|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1092.4|1092|58030
1637923930000|2021-11-26 10:52:10|1093|1092.6|1092.2|1091.8|1093.2|1092.6|1092|1091.6|14196
1637923940000|2021-11-26 10:52:20|1092|1091.6|1092.4|1092|1092.6|1092.4|1091.4|1091|32802
1637923950000|2021-11-26 10:52:30|1092.2|1092.2|1092|1091.6|1092.4|1092.2|1091.8|1091.4|17652
1637923960000|2021-11-26 10:52:40|1091.8|1091.4|1091.8|1091.4|1092|1091.4|1091.2|1090.8|6200
1637923970000|2021-11-26 10:52:50|1091.6|1091.2|1092.2|1091.8|1092.2|1091.8|1091.6|1091.2|3777
1637923980000|2021-11-26 10:53:00|1092.4|1092|1092.8|1092.6|1093|1092.6|1092.4|1092|5757
1637923990000|2021-11-26 10:53:10|||||||||1760
1637924000000|2021-11-26 10:53:20|1093|1092.8|1093|1092.6|1093|1092.8|1092.8|1092.6|344
1637924010000|2021-11-26 10:53:30|1092.8|1092.8|1093.2|1092.8|1093.2|1093|1092.8|1092.8|3273
1637924020000|2021-11-26 10:53:40|1093|1092.6|1093.8|1093.4|1094|1093.6|1093|1092.6|5368
1637924030000|2021-11-26 10:53:50|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1092.8|1255
1637924040000|2021-11-26 10:54:00|1093.4|1093|1092.2|1092|1093.4|1093|1092.2|1091.8|6543
1637924050000|2021-11-26 10:54:10|1092|1091.8|1092.8|1092.4|1092.8|1092.4|1092|1091.8|3091
1637924060000|2021-11-26 10:54:20|1092.6||1092.8||1092.8||1092.6||0
1637924070000|2021-11-26 10:54:30|1093|1092.6|1093.2|1093|1093.2|1093|1092.8|1092.6|1582
1637924080000|2021-11-26 10:54:40|1093|1092.8|1093.2|1092.8|1093.2|1093|1092.6|1092.4|5200
1637924090000|2021-11-26 10:54:50|1093|1092.6|1093.2|1092.8|1093.2|1093|1092.8|1092.6|958
1637924100000|2021-11-26 10:55:00|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1092.6|1092.2|2091
1637924110000|2021-11-26 10:55:10|1093|1092.6|1093|1092.6|1093|1092.8|1093|1092.6|0
1637924120000|2021-11-26 10:55:20|1092.8|1092.4|1093|1092.6|1093|1092.8|1092.6|1092.4|500
1637924130000|2021-11-26 10:55:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.4|1092|9026
1637924140000|2021-11-26 10:55:40|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|400
1637924150000|2021-11-26 10:55:50|1092.2|1091.8|1091.2|1090.8|1092.2|1091.8|1091|1090.8|8300
1637924160000|2021-11-26 10:56:00|1091|1091|1091.6|1091.2|1091.6|1091.2|1091|1091|4365
1637924170000|2021-11-26 10:56:10|1091.8|1091.4|1091.6|1091.2|1092.2|1091.6|1091.6|1091|2817
1637924180000|2021-11-26 10:56:20|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|3159
1637924190000|2021-11-26 10:56:30|1092.2|1092|1092.2|1091.8|1092.4|1092.2|1092.2|1091.6|1259
1637924200000|2021-11-26 10:56:40|1092.4|1091.6|1091.8|1091.2|1092.4|1091.6|1091.4|1090.8|4287
1637924210000|2021-11-26 10:56:50|1091.6|1091|1091.6|1091.2|1091.6|1091.2|1091.6|1091|0
1637924220000|2021-11-26 10:57:00|1091.4|1091.4|1091.2|1090.6|1091.6|1091.4|1091.2|1090.6|389
1637924230000|2021-11-26 10:57:10|1091|1090.4|1090.4|1090|1091|1090.4|1090.4|1090|116
1637924240000|2021-11-26 10:57:20|1090.2|1090.2|1090.4|1090|1090.4|1090.2|1090.2|1090|1817
1637924250000|2021-11-26 10:57:30|1090.2|1090.2|1090.4|1090|1090.4|1090.2|1090.2|1090|350
1637924260000|2021-11-26 10:57:40|1090.8|1090.2|1090.8|1090.2|1091|1090.6|1090.8|1090.2|935
1637924270000|2021-11-26 10:57:50|1090.6|1090.4|1090.8|1090.4|1090.8|1090.6|1090.4|1090|2760
1637924280000|2021-11-26 10:58:00|1091|1090.6|1091|1090.4|1091.2|1090.8|1090.8|1090.4|2409
1637924290000|2021-11-26 10:58:10|1090.8|1090.6|1091.2|1091|1091.2|1091|1090.8|1090.4|41
1637924300000|2021-11-26 10:58:20|1091.4|1091.2|1091.4|1091.2|1091.4|1091.2|1091.4|1091|913
1637924310000|2021-11-26 10:58:30|1091.6|1091.4|1091.6|1091.4|1091.6|1091.4|1091.6|1091.2|865
1637924320000|2021-11-26 10:58:40|1091.8|1091.6|1092.8|1092.4|1093|1092.4|1091.4|1091.2|8838
1637924330000|2021-11-26 10:58:50|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1637924340000|2021-11-26 10:59:00|1092.8|1092.4|1092.6|1092.2|1093|1092.4|1092.6|1092|2425
1637924350000|2021-11-26 10:59:10|1092.8|1092.4|1092.8|1092.6|1093|1092.6|1092.8|1092.2|1359
1637924360000|2021-11-26 10:59:20|1092.6|1092.4|1092.4|1092|1092.8|1092.4|1092|1091.8|6048
1637924370000|2021-11-26 10:59:30|1092.6|1092.2|1092.6|1092|1092.6|1092.2|1092.4|1092|1223
1637924380000|2021-11-26 10:59:40|1093|1092.2|1093|1092.6|1093.2|1092.8|1092.6|1092.2|8756
1637924390000|2021-11-26 10:59:50||1092.4||1092.6||1092.6||1092.4|0
1637924400000|2021-11-26 11:00:00|1092.8|1092.8|1092.6|1092.2|1092.8|1092.8|1092.2|1091.8|1773
1637924410000|2021-11-26 11:00:10|1092.4|1092|1092.8|1092.4|1093|1092.8|1092.4|1092|3905
1637924420000|2021-11-26 11:00:20|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|0
1637924430000|2021-11-26 11:00:30|1092.8|1092.4|1092|1091.4|1093|1092.6|1091.8|1091.4|594
1637924440000|2021-11-26 11:00:40|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.6|1091.2|0
1637924450000|2021-11-26 11:00:50|1091.8|1091.4|1091.8|1091.4|1092|1091.8|1091.6|1091.4|4636
1637924460000|2021-11-26 11:01:00|1092|1091.6|1091.4|1091.2|1092|1091.6|1091.4|1091.2|3289
1637924470000|2021-11-26 11:01:10|1091.8|1091.4|1092|1091.8|1092|1091.8|1091.8|1091.4|1198
1637924480000|2021-11-26 11:01:20|1092.2|1091.6|1092.2|1092|1092.2|1092|1092.2|1091.6|942
1637924490000|2021-11-26 11:01:30|1092.4|1092.2|1092.4|1092|1092.6|1092.2|1092.2|1091.8|474
1637924500000|2021-11-26 11:01:40|1092.6|1092.2|1092.6|1092|1092.6|1092.4|1092.2|1091.8|464
1637924510000|2021-11-26 11:01:50|1092.4|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1637924520000|2021-11-26 11:02:00|1092.2|1091.8|1092.4|1091.8|1092.4|1092|1092|1091.8|463
1637924530000|2021-11-26 11:02:10|1092.2|1092|1092.2|1091.8|1092.2|1092.2|1092.2|1091.8|0
1637924540000|2021-11-26 11:02:20|1092|1091.6|1091.6|1091|1092|1091.8|1091.4|1091|5341
1637924550000|2021-11-26 11:02:30|1091.4|1091.2|1091.8|1091.4|1091.8|1091.6|1091.4|1091.2|2828
1637924560000|2021-11-26 11:02:40|1091.6|1091.2|1091.6|1091.4|1091.8|1091.4|1091.6|1091.2|0
1637924570000|2021-11-26 11:02:50|1091.8|1091.6|1091.6|1091.2|1091.8|1091.6|1091.6|1091.2|500
1637924580000|2021-11-26 11:03:00|1091.8|1091.4|1091.8|1091.4|1092|1091.8|1091.8|1091.4|2997
1637924590000|2021-11-26 11:03:10|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1090.8|1810
1637924600000|2021-11-26 11:03:20|1091.6|1091.2|1091.8|1091.4|1092|1091.6|1091.6|1091.2|1072
1637924610000|2021-11-26 11:03:30|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|674
1637924620000|2021-11-26 11:03:40|1091.4|1091.4|1091.6|1091.4|1091.6|1091.4|1091.4|1091.2|0
1637924630000|2021-11-26 11:03:50|1091.8|1091.6|1092|1091.6|1092|1091.8|1091.8|1091.4|561
1637924640000|2021-11-26 11:04:00|1091.8|1091.8|1092.8|1092.4|1093.2|1093|1091.6|1091.4|16004
1637924650000|2021-11-26 11:04:10|1092.6|1092.2|1093|1092.8|1093.2|1092.8|1092.4|1092|500
1637924660000|2021-11-26 11:04:20|1093.2|1093|1093.2|1093|1093.2|1093|1093.2|1092.8|40
1637924670000|2021-11-26 11:04:30|1093.4|1093.2|1093.4|1093|1093.8|1093.6|1093.4|1093|5833
1637924680000|2021-11-26 11:04:40|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|0
1637924690000|2021-11-26 11:04:50|1094|1093.6|1094.2|1094|1094.2|1094|1094|1093.6|905
1637924700000|2021-11-26 11:05:00|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1093.4|1093|500
1637924710000|2021-11-26 11:05:10|1094|1093.6|1094.6|1094.2|1094.6|1094.2|1094|1093.6|5000
1637924720000|2021-11-26 11:05:20|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.2|1093.8|534
1637924730000|2021-11-26 11:05:30|1094.4|1094|1094.8|1094.6|1095|1094.6|1094.4|1094|166
1637924740000|2021-11-26 11:05:40|1095|1094.4|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1637924750000|2021-11-26 11:05:50|1095|1094.6|1095.2|1094.8|1095.2|1095|1095|1094.4|2266
1637924760000|2021-11-26 11:06:00|1095.4|1095|1095.6|1095.2|1095.8|1095.2|1095.4|1094.8|1889
1637924770000|2021-11-26 11:06:10|1095.8|1095|1096|1095.6|1096|1095.8|1095.6|1095|5408
1637924780000|2021-11-26 11:06:20|1096.2|1095.8|1095.4|1095|1096.2|1096|1095.2|1095|3805
1637924790000|2021-11-26 11:06:30|1095.6|1095.2|1094.8|1094.6|1095.8|1095.2|1094.8|1094.4|2413
1637924800000|2021-11-26 11:06:40|1095|1094.8|1095.2|1095|1095.2|1095|1095|1094.6|62
1637924810000|2021-11-26 11:06:50|1095|1094.8|1094.8|1094.4|1095.2|1095|1094.8|1094.4|1868
1637924820000|2021-11-26 11:07:00|1094.6|1094.6|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|1008
1637924830000|2021-11-26 11:07:10|1095|1094.6|1094.6|1094.2|1095.2|1094.8|1094.6|1094.2|1561
1637924840000|2021-11-26 11:07:20|1094.8|1094.4|1094.4|1094.2|1094.8|1094.4|1094.4|1094.2|250
1637924850000|2021-11-26 11:07:30|1094.2|1094|1094.6|1094.2|1094.6|1094.2|1094|1093.6|5984
1637924860000|2021-11-26 11:07:40|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.8|1094.4|907
1637924870000|2021-11-26 11:07:50|1094.8|1094.6|1095.2|1094.6|1095.2|1094.8|1094.8|1094.4|826
1637924880000|2021-11-26 11:08:00|1095|1094.8|1095|1094.6|1095.4|1095|1094.6|1094.4|1056
1637924890000|2021-11-26 11:08:10|1095.2|1094.8|1095.4|1095|1095.4|1095.2|1095.2|1094.8|4357
1637924900000|2021-11-26 11:08:20|1095.6|1095.2|1095.8|1095.4|1095.8|1095.6|1095.6|1095.2|4396
1637924910000|2021-11-26 11:08:30|1095.6|1095.2|1095.8|1095.4|1096|1095.6|1095.4|1095|2114
1637924920000|2021-11-26 11:08:40|1095.6|1095.2|1092|1091.6|1095.8|1095.4|1090.2|1089.8|168519
1637924930000|2021-11-26 11:08:50|1092.4|1092.2|1094.2|1093.6|1094.2|1093.8|1092.4|1091.8|18254
1637924940000|2021-11-26 11:09:00|1094|1093.8|1095.2|1094.8|1095.4|1094.8|1093.8|1093.6|10589
1637924950000|2021-11-26 11:09:10|1095|1094.6|1096|1095.2|1096|1095.4|1094.8|1094.2|20454
1637924960000|2021-11-26 11:09:20|1095.8|1095.4|1096|1095.6|1096|1095.8|1095.8|1095.4|4780
1637924970000|2021-11-26 11:09:30|1096.2|1095.4|1096.2|1096|1096.2|1096|1095.8|1095.4|6990
1637924980000|2021-11-26 11:09:40|1096.4|1096.2|1096.2|1095.8|1096.4|1096.2|1096|1095.4|12069
1637924990000|2021-11-26 11:09:50|1096|1095.6|1095.6|1095.2|1096.2|1095.6|1095.4|1095|1333
1637925000000|2021-11-26 11:10:00|1095.4|1095|1095.8|1095.4|1095.8|1095.4|1095.2|1095|1895
1637925010000|2021-11-26 11:10:10|1095.6|1095.2|1095.6|1095|1095.8|1095.4|1095.6|1095|0
1637925020000|2021-11-26 11:10:20|1095.8|1095.2|1096.2|1095.8|1096.2|1095.8|1095.6|1095.2|1349
1637925030000|2021-11-26 11:10:30|1096.4|1096|1096.8|1096.4|1097|1096.6|1096.4|1096|1867
1637925040000|2021-11-26 11:10:40|1096.6|1096.2|1096|1095.6|1096.6|1096.2|1095.8|1095.4|10239
1637925050000|2021-11-26 11:10:50|1095.8|1095.4|1096.4|1096|1096.4|1096|1095.6|1095.4|5587
1637925060000|2021-11-26 11:11:00|1096.6|1096.2|1096.8|1096.2|1096.8|1096.4|1096.4|1096|4332
1637925070000|2021-11-26 11:11:10|1096.6|1096|1097|1096.4|1097|1096.8|1096.6|1096|1582
1637925080000|2021-11-26 11:11:20|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096|6800
1637925090000|2021-11-26 11:11:30|1096.6|1096.2|1096.2|1095.6|1096.8|1096.2|1096.2|1095.6|5558
1637925100000|2021-11-26 11:11:40|1096|1095.4|1095.8|1095.4|1096.2|1095.6|1095.8|1095.4|0
1637925110000|2021-11-26 11:11:50|1095.6|1095|1094.6|1094.2|1095.8|1095.4|1094.6|1094.2|3340
1637925120000|2021-11-26 11:12:00|1094.8|1094.4|1095.4|1095|1095.6|1095.2|1094.8|1094.4|5437
1637925130000|2021-11-26 11:12:10|1095.6|1095.4|1097.2|1096.6|1097.4|1097|1095.4|1095.4|24312
1637925140000|2021-11-26 11:12:20|1097.4|1096.8|1097.4|1097|1097.4|1097.2|1097.2|1096.6|360
1637925150000|2021-11-26 11:12:30|1097.2|1096.8|1097|1096.4|1097.2|1097|1096.2|1095.8|1274
1637925160000|2021-11-26 11:12:40|1096.8||1096.8||1097||1096.8||0
1637925170000|2021-11-26 11:12:50|1097|1096.6|1097.2|1096.8|1097.4|1097.2|1096.8|1096.6|2240
1637925180000|2021-11-26 11:13:00|1097.4|1097|1097.4|1097|1097.6|1097.2|1097.2|1097|652
1637925190000|2021-11-26 11:13:10|1097.2|1096.8|1097|1096.6|1097.4|1097|1096.8|1096.6|8667
1637925200000|2021-11-26 11:13:20|1096.8|1096.4|1096.8|1096.6|1096.8|1096.6|1096.2|1095.8|8771
1637925210000|2021-11-26 11:13:30|1096.6|1096.4|1096.6|1096|1096.8|1096.4|1096.6|1096|892
1637925220000|2021-11-26 11:13:40|1096.8|1096.2|1096.6|1096|1096.8|1096.2|1096.6|1096|0
1637925230000|2021-11-26 11:13:50|1096.8|1096.2|1097.2|1096.8|1097.6|1097.4|1096.8|1096.2|2965
1637925240000|2021-11-26 11:14:00|1097.4|1097|1097.2|1096.8|1097.4|1097|1097.2|1096.6|3662
1637925250000|2021-11-26 11:14:10|1097.6|1097|1096.8|1096.4|1097.6|1097|1096.8|1096.4|4655
1637925260000|2021-11-26 11:14:20|1097|1096.6|1097|1096.6|1097.2|1096.8|1097|1096.4|456
1637925270000|2021-11-26 11:14:30|1096.8|1096.8|1096|1095.6|1097|1096.8|1096|1095.4|985
1637925280000|2021-11-26 11:14:40|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.4|1095|10
1637925290000|2021-11-26 11:14:50|1096|1095.6|1096.2|1096|1096.8|1096.2|1096|1095.4|2509
1637925300000|2021-11-26 11:15:00|1096|1095.8|1095.8|1095.4|1096|1096|1095.6|1095.2|3355
1637925310000|2021-11-26 11:15:10|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1095.8|1095.6|4271
1637925320000|2021-11-26 11:15:20|1096.4|1096|1096.6|1096.2|1096.8|1096.4|1096.4|1095.8|7543
1637925330000|2021-11-26 11:15:30|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1637925340000|2021-11-26 11:15:40|1096.8|1096.4|1096.4|1096|1096.8|1096.4|1096.4|1096|905
1637925350000|2021-11-26 11:15:50|1096.2|1095.8|1095.2|1094.8|1096.4|1095.8|1095|1094.8|873
1637925360000|2021-11-26 11:16:00|1095.4|1095|1095.4|1094.8|1095.4|1095.2|1095.2|1094.8|1779
1637925370000|2021-11-26 11:16:10|1095.6|1095|1095|1094.8|1095.8|1095.6|1095|1094.6|9892
1637925380000|2021-11-26 11:16:20|1094.8|1094.6|1093.8|1093.4|1094.8|1094.6|1093.6|1093.2|9429
1637925390000|2021-11-26 11:16:30|1094|1093.8|1094.4|1093.8|1094.6|1094.4|1094|1093.6|3523
1637925400000|2021-11-26 11:16:40|1094.2|1094|1094.2|1093.8|1094.2|1094|1094.2|1093.8|0
1637925410000|2021-11-26 11:16:50|1094.4|1094|1095.4|1095|1095.4|1095.2|1094.4|1094|2240
1637925420000|2021-11-26 11:17:00|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1094.6|1094.2|817
1637925430000|2021-11-26 11:17:10|1094.8|1094.4|1094.4|1093.8|1094.8|1094.4|1094.4|1093.8|913
1637925440000|2021-11-26 11:17:20|1094.2|1094|1094|1093.6|1094.2|1094|1094|1093.6|0
1637925450000|2021-11-26 11:17:30|1093.8|1093.4|1093.6|1093.4|1093.8|1093.6|1093.6|1093.4|0
1637925460000|2021-11-26 11:17:40|1093.8|1093.2|1094|1093.6|1094|1093.8|1093.6|1093.2|5000
1637925470000|2021-11-26 11:17:50|1093.8|1093.4|1094.4|1093.8|1094.4|1094|1093.8|1093.4|1349
1637925480000|2021-11-26 11:18:00|1094.2|1094|1094|1093.6|1094.2|1094|1094|1093.4|220
1637925490000|2021-11-26 11:18:10|1094.2|1093.8|1093.8|1093.4|1094.2|1093.8|1093.8|1093.4|0
1637925510000|2021-11-26 11:18:30|1093.6|1093.2|1093.8|1093.4|1093.8|1093.6|1093|1092.6|8704
1637925520000|2021-11-26 11:18:40|1093.6|1093.2|1093.8|1093.2|1093.8|1093.4|1093.6|1093.2|0
1637925530000|2021-11-26 11:18:50|1093.6|1093|1093.4|1092.8|1093.6|1093|1093|1092.6|751
1637925540000|2021-11-26 11:19:00|1093.2|1092.6|1092.6|1092.4|1093.2|1092.6|1092.6|1092.2|617
1637925550000|2021-11-26 11:19:10|1092.4|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092|585
1637925560000|2021-11-26 11:19:20|1092.4|1092|1092.8|1092.4|1092.8|1092.6|1092.4|1092|1960
1637925570000|2021-11-26 11:19:30|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1637925580000|2021-11-26 11:19:40|1092.6|1092.2|1092.6|1092.2|1092.8|1092.4|1092.4|1092|0
1637925590000|2021-11-26 11:19:50|1092.4|1092|1092.8|1092.2|1092.8|1092.4|1092.4|1092|2000
1637925600000|2021-11-26 11:20:00|1092.6||1092.6||1092.6||1092.6||0
1637925610000|2021-11-26 11:20:10|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.4|1092|0
1637925620000|2021-11-26 11:20:20||1092.2||1092||1092.2||1092|0
1637925630000|2021-11-26 11:20:30||1092.2||1092.2||1092.2||1092.2|0
1637925640000|2021-11-26 11:20:40|1092.6|1092|1092.8|1092.4|1093|1092.6|1092.6|1092|2420
1637925660000|2021-11-26 11:21:00|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|0
1637925670000|2021-11-26 11:21:10|1092.4|1092|1092.6|1092.2|1092.8|1092.6|1092.4|1092|4228
1637925680000|2021-11-26 11:21:20|1092.8|1092.4|1092.6|1092.2|1093|1092.6|1092.6|1092|650
1637925690000|2021-11-26 11:21:30|1092.8|1092|1092.6|1092.2|1092.8|1092.4|1092.4|1092|5280
1637925700000|2021-11-26 11:21:40|1092.4|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|0
1637925710000|2021-11-26 11:21:50|1092.8|1092.4|1092.6|1092.2|1093|1092.6|1092.4|1092.2|4689
1637925720000|2021-11-26 11:22:00|1092.4|1092|1091.6|1091.2|1092.4|1092|1091.6|1091.2|717
1637925730000|2021-11-26 11:22:10|1091.8|1091.4|1091.6|1091.4|1091.8|1091.4|1091.6|1091|1762
1637925740000|2021-11-26 11:22:20|1091.4|1091.2|1091.8|1091.4|1091.8|1091.4|1091.2|1090.8|4539
1637925750000|2021-11-26 11:22:30|1091.6|1091.2|1091.6|1091.4|1091.8|1091.4|1091.4|1091|868
1637925760000|2021-11-26 11:22:40|1091.4|1091.2|1091.4|1091.2|1091.6|1091.2|1091|1090.8|6856
1637925770000|2021-11-26 11:22:50|1091.2|1091|1091.2|1090.6|1091.4|1091|1091|1090.6|2076
1637925780000|2021-11-26 11:23:00|1091|1091|1091.4|1091|1091.4|1091.2|1090.8|1090.6|6540
1637925790000|2021-11-26 11:23:10|1091.6|1091.2|1092|1091.6|1092.2|1091.8|1091.6|1091|3086
1637925800000|2021-11-26 11:23:20||1091.4||1091.6||1091.6||1091.4|0
1637925810000|2021-11-26 11:23:30|1091.8|1091.4|1092.2|1091.8|1092.2|1091.8|1091.6|1091.2|0
1637925820000|2021-11-26 11:23:40|1092.4|1092|1092.2|1091.8|1092.8|1092.2|1092.2|1091.8|1746
1637925830000|2021-11-26 11:23:50|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|0
1637925840000|2021-11-26 11:24:00|1091.8|1091.6|1091.2|1090.8|1091.8|1091.6|1091.2|1090.8|12
1637925850000|2021-11-26 11:24:10|1091|1091|1091.6|1091.2|1091.6|1091.2|1091|1090.6|914
1637925860000|2021-11-26 11:24:20|1091.4|1091|1090.8|1090.4|1091.4|1091.2|1090.8|1090.4|155
1637925870000|2021-11-26 11:24:30||1090.2||1090.2||1090.4||1090.2|0
1637925880000|2021-11-26 11:24:40||1090.4||1090.4||1090.4||1090.2|0
1637925890000|2021-11-26 11:24:50||1090.2||1090.4||1090.4||1090.2|0
1637925900000|2021-11-26 11:25:00|1091|1090.6|1091|1090.6|1091.2|1090.8|1090.8|1090.4|558
1637925910000|2021-11-26 11:25:10|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.6|1090.2|2274
1637925920000|2021-11-26 11:25:20|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090.4|1090|2811
1637925930000|2021-11-26 11:25:30|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|666
1637925940000|2021-11-26 11:25:40||1090.6||1090.4||1090.6||1090.2|324
1637925950000|2021-11-26 11:25:50|1090.6|1090.2|1090.8|1090.6|1090.8|1090.6|1090.6|1090.2|0
1637925960000|2021-11-26 11:26:00|1091|1090.8|1090.6|1090|1091|1090.8|1090.6|1090|772
1637925970000|2021-11-26 11:26:10|1090.4|1090.2|1090.6|1090.2|1090.6|1090.4|1090.2|1090|2000
1637925980000|2021-11-26 11:26:20|1090.4|1090|1090.4|1090|1090.6|1090.2|1090.4|1090|0
1637925990000|2021-11-26 11:26:30|1090.6|1090.2|1091|1090.6|1091|1090.6|1090.2|1090|16947
1637926000000|2021-11-26 11:26:40|1091.2|1091|1091|1090.6|1091.2|1091|1091|1090.4|10400
1637926010000|2021-11-26 11:26:50|1091.2|1090.8|1091.6|1091.2|1091.6|1091.2|1091.2|1090.8|0
1637926020000|2021-11-26 11:27:00|1091.8|1091.4|1092.2|1092|1092.2|1092|1091.6|1091.4|3789
1637926030000|2021-11-26 11:27:10|1092.4|1092.2|1092.6|1092.4|1092.6|1092.4|1092.4|1092.2|657
1637926040000|2021-11-26 11:27:20|1092.8|1092.2|1092.4|1092|1092.8|1092.2|1092|1091.6|3266
1637926050000|2021-11-26 11:27:30|1092.6|1092.2|1092.8|1092.4|1093.4|1093|1092.6|1092.2|1291
1637926060000|2021-11-26 11:27:40|1092.6|1092.6|1092.8|1092.4|1093|1092.6|1092.6|1092.2|4285
1637926070000|2021-11-26 11:27:50|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1637926080000|2021-11-26 11:28:00|1092.6|1092.2|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|0
1637926100000|2021-11-26 11:28:20|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.2|696
1637926110000|2021-11-26 11:28:30|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092.6|1092.4|0
1637926120000|2021-11-26 11:28:40|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|120
1637926130000|2021-11-26 11:28:50|1092.6|1092.2|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|1579
1637926140000|2021-11-26 11:29:00|1092.6|1092.6|1092.8|1092.4|1092.8|1092.6|1092.4|1092.2|640
1637926150000|2021-11-26 11:29:10|1093|1092.6|1093|1092.4|1093.2|1092.6|1092.8|1092.4|460
1637926160000|2021-11-26 11:29:20|1092.8|1092.2|1092.6|1092|1092.8|1092.4|1092.4|1092|1022
1637926170000|2021-11-26 11:29:30|1092.4|1091.8|1091.8|1091.6|1092.4|1092|1091.8|1091.4|108
1637926180000|2021-11-26 11:29:40|1092|1091.8|1092|1091.6|1092.6|1092.4|1091.8|1091.4|11629
1637926190000|2021-11-26 11:29:50|1091.8|1091.4|1091.6|1091.4|1091.8|1091.6|1091.4|1091|2473
1637926200000|2021-11-26 11:30:00|1091.8|1091.2|1091.4|1091|1092|1091.6|1091.2|1090.8|5999
1637926210000|2021-11-26 11:30:10|1091.6|1091.2|1091.6|1091.4|1091.6|1091.4|1091.6|1091|0
1637926220000|2021-11-26 11:30:20|1091.4|1091.2|1091.2|1091|1091.4|1091.2|1091.2|1091|23
1637926230000|2021-11-26 11:30:30|1091.4|1091.2|1091.2|1091|1091.6|1091.4|1091.2|1091|203
1637926240000|2021-11-26 11:30:40|1090.8|1090.6|1091|1090.6|1091.2|1091|1090.6|1090.2|11210
1637926250000|2021-11-26 11:30:50|1091.2|1090.8|1091.4|1091|1091.6|1091.2|1091.2|1090.8|3234
1637926260000|2021-11-26 11:31:00|1091.6|1091.2|1091.6|1091.2|1091.8|1091.2|1091.2|1090.8|150
1637926270000|2021-11-26 11:31:10||1091||1091.2||1091.2||1091|0
1637926280000|2021-11-26 11:31:20|1091.4|1091.4|1091.6|1091.2|1091.8|1091.4|1091.4|1091.2|729
1637926290000|2021-11-26 11:31:30|1091.4||1091.6||1091.6||1091.4||0
1637926300000|2021-11-26 11:31:40|1091.4|1091|1092|1091.6|1092.2|1091.8|1091.4|1091|11669
1637926310000|2021-11-26 11:31:50|1091.8|1091.8|1091.6|1091.2|1092|1091.8|1091.4|1091|1143
1637926320000|2021-11-26 11:32:00|1091.8|1091.4|1092.2|1091.8|1092.2|1091.8|1091.6|1091.4|343
1637926330000|2021-11-26 11:32:10|1092|1091.6|1091.4|1091.2|1092.2|1091.8|1091.4|1091|0
1637926340000|2021-11-26 11:32:20|1091.2|1091|1091|1090.6|1091.2|1091|1090.6|1090.2|1817
1637926350000|2021-11-26 11:32:30|1090.8|1090.4|1090.4|1090|1090.8|1090.4|1090.2|1090|1650
1637926360000|2021-11-26 11:32:40||1090.2||1090||1090.2||1090|342
1637926370000|2021-11-26 11:32:50|1090.2|1090.2|1090.4|1090|1090.4|1090.2|1090.2|1090|500
1637926380000|2021-11-26 11:33:00|1090.2|1090.2|1090.6|1090.2|1090.6|1090.2|1090.2|1090|8904
1637926390000|2021-11-26 11:33:10|1090.8|1090.4|1090.4|1090.2|1090.8|1090.6|1090.2|1090|3096
1637926400000|2021-11-26 11:33:20|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1090|16722
1637926410000|2021-11-26 11:33:30||1090.2||1090||1090.2||1090|500
1637926420000|2021-11-26 11:33:40||1090.2||1090||1090.2||1090|0
1637926430000|2021-11-26 11:33:50|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090|1308
1637926450000|2021-11-26 11:34:10|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.2|1090|945
1637926460000|2021-11-26 11:34:20|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|1369
1637926470000|2021-11-26 11:34:30|1090.4|1090|1090.4|1090|1090.8|1090.4|1090.2|1090|11689
1637926480000|2021-11-26 11:34:40|1090.2|1090.2|1090.6|1090.2|1090.8|1090.4|1090.2|1090|5139
1637926490000|2021-11-26 11:34:50|1090.4|1090|1090.6|1090.2|1090.6|1090.4|1090.4|1090|0
1637926500000|2021-11-26 11:35:00|1090.4|1090|1090.2|1090|1090.6|1090.2|1090.2|1090|2310
1637926510000|2021-11-26 11:35:10|1090.4|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|18413
1637926520000|2021-11-26 11:35:20|1090.8|1090.4|1091.2|1090.8|1091.4|1091|1090.8|1090.4|1175
1637926530000|2021-11-26 11:35:30|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.4|1090.2|1741
1637926540000|2021-11-26 11:35:40||1090.6||1090.6||1090.6||1090.6|0
1637926550000|2021-11-26 11:35:50|1091||1091||1091||1091||0
1637926560000|2021-11-26 11:36:00|1090.8|1090.8|1091.2|1090.8|1091.2|1090.8|1090.8|1090.6|487
1637926570000|2021-11-26 11:36:10|1091|1090.6|1091.2|1090.8|1091.2|1091|1091|1090.6|1006
1637926580000|2021-11-26 11:36:20|1091|1091|1090.8|1090.4|1091|1091|1090.8|1090.4|5406
1637926590000|2021-11-26 11:36:30|1091|1090.2|1091|1090.4|1091.2|1091|1090.6|1090.2|9330
1637926600000|2021-11-26 11:36:40|1090.8|1090.6|1090.4|1090|1090.8|1090.6|1090.4|1090|852
1637926610000|2021-11-26 11:36:50|1090.2|1090.2|1090.6|1090.2|1090.6|1090.4|1089.8|1089.6|60338
1637926620000|2021-11-26 11:37:00|1090.4|1090|1090.4|1090|1090.6|1090.2|1090.2|1090|12209
1637926630000|2021-11-26 11:37:10|1090.6|1090.2|1090.4|1090|1090.8|1090.4|1090.4|1090|5179
1637926640000|2021-11-26 11:37:20|1090.2||1090.4||1090.4||1090.2||7000
1637926650000|2021-11-26 11:37:30|1090.2||1090.2||1090.2||1090.2||100708
1637926660000|2021-11-26 11:37:40|1090.4|1090.2|1090.6|1090.2|1090.8|1090.6|1090.4|1090.2|18661
1637926670000|2021-11-26 11:37:50|1090.8|1090.4|1090.8|1090.6|1090.8|1090.6|1090.6|1090.4|3280
1637926680000|2021-11-26 11:38:00|1091|1090.8|1091.2|1090.8|1091.2|1091|1090.8|1090.4|5454
1637926690000|2021-11-26 11:38:10|1091|1091|1091.2|1090.8|1091.2|1091|1091|1090.8|0
1637926700000|2021-11-26 11:38:20|1091.4|1091|1090.8|1090.4|1091.4|1091.2|1090.8|1090.4|4770
1637926710000|2021-11-26 11:38:30|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.2|1090|4425
1637926720000|2021-11-26 11:38:40|1091|1090.6|1091.4|1090.8|1091.4|1090.8|1090.8|1090.6|11858
1637926730000|2021-11-26 11:38:50|1091.6|1091|1091.8|1091.4|1091.8|1091.6|1091.6|1091|16716
1637926740000|2021-11-26 11:39:00|1091.6|1091.2|1090.8|1090.4|1091.6|1091.2|1090.6|1090.2|4605
1637926750000|2021-11-26 11:39:10|1090.6||1090.8||1090.8||1090.6||0
1637926760000|2021-11-26 11:39:20|1091|1090.6|1091|1090.8|1091|1090.8|1091|1090.6|1096
1637926770000|2021-11-26 11:39:30|1091.2|1091|1091.6|1091.2|1091.6|1091.2|1091.2|1090.8|1762
1637926780000|2021-11-26 11:39:40|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|600
1637926790000|2021-11-26 11:39:50|1091.8|1091.4|1091.2|1090.8|1091.8|1091.4|1091|1090.8|2176
1637926800000|2021-11-26 11:40:00|1091|1090.6|1090.8|1090.4|1091.2|1090.8|1090.8|1090.4|3755
1637926810000|2021-11-26 11:40:10|1091|1090.6|1091.2|1090.8|1091.2|1091|1091|1090.6|246
1637926830000|2021-11-26 11:40:30||1091||1090.8||1091||1090.8|0
1637926840000|2021-11-26 11:40:40|1091|1090.6|1090.4|1090.2|1091|1090.6|1090.2|1090|5933
1637926850000|2021-11-26 11:40:50|1090.6|1090|1090.4|1090.2|1090.6|1090.2|1090.2|1090|0
1637926860000|2021-11-26 11:41:00|1090.2|1090|1090.6|1090.4|1090.6|1090.4|1090.2|1090|10759
1637926870000|2021-11-26 11:41:10|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|2126
1637926880000|2021-11-26 11:41:20|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|3791
1637926890000|2021-11-26 11:41:30|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1091.2|1090.8|0
1637926900000|2021-11-26 11:41:40|1091.4|1091|1091.4|1091.2|1091.6|1091.2|1091.2|1090.8|1120
1637926910000|2021-11-26 11:41:50|1091.6|1091.4|1091.6|1091.4|1091.6|1091.4|1091.6|1091.2|10
1637926920000|2021-11-26 11:42:00|1091.8|1091.6|1092.2|1091.8|1092.4|1091.8|1091.6|1091.4|2610
1637926930000|2021-11-26 11:42:10|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|6
1637926940000|2021-11-26 11:42:20|1092.4|1092|1092.4|1091.8|1092.4|1092|1092|1091.8|600
1637926950000|2021-11-26 11:42:30|1092.2||1092.2||1092.2||1092.2||0
1637926960000|2021-11-26 11:42:40|1092|1091.6|1091.6|1091.2|1092|1091.8|1091.4|1091.2|1726
1637926970000|2021-11-26 11:42:50|1091.4|1091.4|1091.8|1091.4|1091.8|1091.6|1091.4|1091.2|183
1637926980000|2021-11-26 11:43:00|1091.6|1091.6|1092|1091.6|1092|1091.8|1091.6|1091.4|0
1637926990000|2021-11-26 11:43:10|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1637927000000|2021-11-26 11:43:20|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|1000
1637927010000|2021-11-26 11:43:30|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1637927020000|2021-11-26 11:43:40|1092|1091.6|1091.8|1091.6|1092|1091.6|1091.8|1091.6|0
1637927030000|2021-11-26 11:43:50|1092|1091.8|1092.4|1092|1092.6|1092.2|1092|1091.6|0
1637927050000|2021-11-26 11:44:10|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|377
1637927060000|2021-11-26 11:44:20|1093|1092.6|1093.2|1092.8|1093.4|1093|1092.8|1092.6|866
1637927070000|2021-11-26 11:44:30|1093|1092.6|1093|1092.4|1093.2|1092.6|1093|1092.4|493
1637927080000|2021-11-26 11:44:40||1092.6||1092.6||1092.6||1092.4|0
1637927090000|2021-11-26 11:44:50|1093.2|1092.8|1092.2|1091.8|1093.2|1092.8|1092.2|1091.8|562
1637927100000|2021-11-26 11:45:00|1092|1092|1092.4|1092|1092.4|1092.2|1092|1091.8|2782
1637927110000|2021-11-26 11:45:10|1092.2|1091.8|1092.4|1092|1092.4|1092|1092|1091.8|0
1637927120000|2021-11-26 11:45:20|1092.2|1091.8|1092.2|1091.8|1092.4|1092|1091.8|1091.6|548
1637927130000|2021-11-26 11:45:30|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1091.6|1091.4|500
1637927140000|2021-11-26 11:45:40|1092|1091.6|1092|1091.6|1092|1091.8|1092|1091.6|500
1637927150000|2021-11-26 11:45:50|1091.8||1092.2||1092.2||1091.8||0
1637927160000|2021-11-26 11:46:00|1092|1091.8|1092.6|1092.2|1093|1092.8|1092|1091.6|10305
1637927170000|2021-11-26 11:46:10|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|41
1637927190000|2021-11-26 11:46:30|1092.4|1092|1092.6|1092.2|1092.6|1092.4|1092.2|1092|1470
1637927200000|2021-11-26 11:46:40|1092.4|1092.4|1091.4|1091.2|1092.4|1092.4|1091.4|1091.2|11771
1637927210000|2021-11-26 11:46:50|1091.6|1091|1091.6|1091|1091.6|1091.2|1091.4|1091|4386
1637927220000|2021-11-26 11:47:00|1091.4|1091.2|1091|1090.6|1091.4|1091.2|1091|1090.6|1080
1637927230000|2021-11-26 11:47:10|1090.8|1090.4|1092|1091.6|1092|1091.6|1090.6|1090.4|16790
1637927240000|2021-11-26 11:47:20|1092.2|1091.8|1090.8|1090.6|1092.2|1092|1090.8|1090.4|151
1637927250000|2021-11-26 11:47:30|1091|1090.8|1091.4|1091|1091.4|1091|1091|1090.6|670
1637927260000|2021-11-26 11:47:40|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.8|0
1637927270000|2021-11-26 11:47:50|1091.4|1091|1091.4|1091.2|1091.4|1091.2|1091.2|1090.8|914
1637927280000|2021-11-26 11:48:00|1091.6|1091.4|1092.4|1092|1092.4|1092.2|1091.6|1091.4|3292
1637927290000|2021-11-26 11:48:10|1092.2||1092.4||1092.4||1092.2||0
1637927300000|2021-11-26 11:48:20|1092.6|1092.2|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|1271
1637927310000|2021-11-26 11:48:30|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.2|1092|1000
1637927320000|2021-11-26 11:48:40|1092.6|1092.2|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|493
1637927340000|2021-11-26 11:49:00|1092.8|1092.4|1093.2|1092.8|1093.2|1092.8|1092.6|1092.2|456
1637927350000|2021-11-26 11:49:10|1093|1092.6|1092.6|1092.2|1093|1092.8|1092.6|1092.2|1317
1637927370000|2021-11-26 11:49:30|1092.8|1092.4|1093.4|1093|1093.6|1093.2|1092.8|1092.4|6562
1637927380000|2021-11-26 11:49:40|1093.6|1093.2|1093.4|1093|1093.8|1093.4|1093.2|1092.8|0
1637927390000|2021-11-26 11:49:50|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093.2|1092.6|500
1637927400000|2021-11-26 11:50:00|1093|1092.6|1093.2|1092.6|1093.2|1092.8|1092.4|1092.2|2166
1637927410000|2021-11-26 11:50:10|1093.4|1092.8|1093.8|1093.4|1094|1093.8|1093.4|1092.8|16548
1637927420000|2021-11-26 11:50:20|1094|1093.6|1094|1093.6|1094|1093.8|1094|1093.6|459
1637927430000|2021-11-26 11:50:30|1093.8|1093.8|1094.6|1094.2|1094.8|1094.4|1093.8|1093.8|3062
1637927440000|2021-11-26 11:50:40|1094.4|1094|1094.2|1094|1094.6|1094.2|1094.2|1093.8|2976
1637927450000|2021-11-26 11:50:50|1094.4|1093.8|1093.8|1093.4|1094.4|1093.8|1093.8|1093.4|1350
1637927460000|2021-11-26 11:51:00|1094.2|1093.6|1093.8|1093.6|1094.2|1094|1093.8|1093.4|4401
1637927470000|2021-11-26 11:51:10|1093.6|1093.4|1093.4|1093|1093.6|1093.4|1093.2|1093|5547
1637927480000|2021-11-26 11:51:20|1093.2|1092.8|1093.4|1093|1093.6|1093.2|1093.2|1092.6|1187
1637927490000|2021-11-26 11:51:30|1093.8|1093.2|1093.6|1093.4|1094.2|1093.8|1093.6|1093.2|4562
1637927500000|2021-11-26 11:51:40|1093.8|1093.6|1094.2|1093.8|1094.4|1094|1093.8|1093.4|6510
1637927510000|2021-11-26 11:51:50|1094|1093.6|1094.2|1094|1094.2|1094|1093.8|1093.6|6496
1637927520000|2021-11-26 11:52:00|1094.4|1094.2|1094.2|1093.8|1094.4|1094.2|1093.8|1093.6|4224
1637927530000|2021-11-26 11:52:10|1094.4|1094|1094.6|1094.2|1094.8|1094.4|1094.4|1094|2213
1637927540000|2021-11-26 11:52:20|1094.4|1094|1094.6|1094.2|1094.8|1094.4|1094.2|1094|6782
1637927550000|2021-11-26 11:52:30|1095|1094.4|1094.8|1094.4|1095|1094.8|1094.8|1094.2|5723
1637927560000|2021-11-26 11:52:40|1095|1094.6|1095|1094.6|1095|1094.8|1094.4|1094|5812
1637927570000|2021-11-26 11:52:50|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.6|1094.4|3474
1637927580000|2021-11-26 11:53:00|1094.8|1094.6|1094.8|1094.6|1094.8|1094.8|1094.8|1094.6|2009
1637927590000|2021-11-26 11:53:10|1095|1094.8|1095|1094.6|1095|1094.8|1095|1094.6|1405
1637927600000|2021-11-26 11:53:20|1094.8|1094.4|1094.8|1094.4|1095|1094.4|1094.4|1094|4283
1637927610000|2021-11-26 11:53:30|1094.6|1094.2|1094.2|1093.8|1094.6|1094.4|1094.2|1093.8|9903
1637927620000|2021-11-26 11:53:40||1093.6||1093.8||1093.8||1093.6|0
1637927630000|2021-11-26 11:53:50|1094.6|1094|1095.4|1094.8|1095.4|1095|1094.6|1094|14994
1637927640000|2021-11-26 11:54:00||1095||1095||1095||1094.8|0
1637927650000|2021-11-26 11:54:10|1095.6|1095.2|1095.4|1094.8|1095.8|1095.4|1095.2|1094.8|2270
1637927660000|2021-11-26 11:54:20|1095.2|1095|1095.8|1095.2|1095.8|1095.2|1095.2|1095|831
1637927670000|2021-11-26 11:54:30|1096|1095.4|1096|1095.8|1096|1095.8|1095.8|1095.4|1432
1637927680000|2021-11-26 11:54:40|1096.2|1095.6|1096.2|1095.8|1096.4|1096|1096.2|1095.6|2028
1637927690000|2021-11-26 11:54:50|1096.4|1096|1096.6|1096.2|1096.8|1096.4|1096.2|1096|3174
1637927700000|2021-11-26 11:55:00|1096.4|1096|1096.2|1095.8|1096.6|1096.2|1096|1095.8|7619
1637927710000|2021-11-26 11:55:10|1096|1095.6|1094.8|1094.4|1096.2|1095.6|1094.6|1094.4|6861
1637927720000|2021-11-26 11:55:20|1095|1094.6|1095.4|1095|1095.4|1095|1095|1094.6|1686
1637927730000|2021-11-26 11:55:30|1095.2|1094.8|1095.2|1094.8|1095.4|1094.8|1095.2|1094.8|2393
1637927740000|2021-11-26 11:55:40|1095.4|1095|1095.8|1095.4|1095.8|1095.6|1095.4|1095|3600
1637927750000|2021-11-26 11:55:50|1095.6|1095.2|1095.4|1095|1095.8|1095.4|1095.4|1095|2103
1637927760000|2021-11-26 11:56:00|1095.2|1094.8|1095|1094.4|1095.2|1094.8|1095|1094.4|1182
1637927770000|2021-11-26 11:56:10|1094.8|1094.2|1094.6|1094.4|1094.8|1094.6|1094.4|1094.2|2377
1637927780000|2021-11-26 11:56:20|1094.8|1094.2|1094.6|1094.4|1094.8|1094.4|1094.4|1094.2|2354
1637927790000|2021-11-26 11:56:30|1094.8|1094.6|1095|1094.4|1095.2|1094.8|1094.8|1094.4|897
1637927800000|2021-11-26 11:56:40|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|1094.6|1094.4|756
1637927810000|2021-11-26 11:56:50|1095|1094.4|1095|1094.6|1095|1094.6|1094.6|1094.4|500
1637927820000|2021-11-26 11:57:00|1094.8|1094.8|1095.2|1094.8|1095.2|1094.8|1094.8|1094.8|0
1637927830000|2021-11-26 11:57:10|1095||1095||1095||1095||0
1637927840000|2021-11-26 11:57:20|1094.8|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.6|1923
1637927850000|2021-11-26 11:57:30|1094.6|1094.4|1094.2|1094|1095|1094.4|1094.2|1094|2696
1637927860000|2021-11-26 11:57:40|1094.4|1094.2|1094.6|1094.2|1094.6|1094.4|1094.4|1094.2|1309
1637927870000|2021-11-26 11:57:50|1094.8|1094.4|1097.4|1097|1097.4|1097|1094.8|1094.2|61587
1637927880000|2021-11-26 11:58:00|1097.6|1097.2|1097.8|1097.4|1098|1097.6|1097.4|1096.8|20877
1637927890000|2021-11-26 11:58:10|1097.6|1097.6|1098.2|1097.6|1098.2|1097.8|1097.6|1097.2|8098
1637927900000|2021-11-26 11:58:20|1098|1097.8|1098.2|1097.8|1098.2|1097.8|1097.8|1097.6|3281
1637927910000|2021-11-26 11:58:30|1098|1097.6|1099|1098.6|1099|1098.6|1098|1097.6|22862
1637927920000|2021-11-26 11:58:40|1098.8|1098.4|1098.8|1098.2|1099|1098.4|1098.4|1097.8|2921
1637927930000|2021-11-26 11:58:50|1098.6|1098|1097.8|1097.2|1098.6|1098.2|1097.8|1097.2|14052
1637927940000|2021-11-26 11:59:00|1097.6|1097|1097.6|1097|1097.8|1097.6|1097.2|1097|5706
1637927950000|2021-11-26 11:59:10|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.2|1096.8|1000
1637927960000|2021-11-26 11:59:20|1097.6|1096.8|1096.6|1096.2|1097.6|1097|1096.6|1096|1499
1637927970000|2021-11-26 11:59:30|1096.4|1096|1095.6|1095.2|1096.6|1096.2|1095.4|1095|2564
1637927980000|2021-11-26 11:59:40|1095.8|1095.4|1096|1095.4|1096|1095.8|1095.8|1095|1584
1637927990000|2021-11-26 11:59:50|1095.8|1095.6|1095.8|1095.4|1096|1095.8|1095.8|1095.4|0
1637928000000|2021-11-26 12:00:00|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1637928140000|2021-11-26 12:02:20|1098.4|1096.8|1096.6|1096|1098.4|1097.2|1096.2|1095.8|144829
1637928150000|2021-11-26 12:02:30|1096.4|1096.2|1096|1095.4|1096.8|1096.4|1095.6|1095.2|4398
1637928160000|2021-11-26 12:02:40|1095.8|1095.2|1095.8|1095.4|1096|1095.6|1095.2|1095|6703
1637928170000|2021-11-26 12:02:50|1096|1095.6|1095.6|1095.2|1096|1095.6|1095.2|1095|1617
1637928180000|2021-11-26 12:03:00|1095.4|1095|1095|1094.6|1095.6|1095.2|1095|1094.6|4568
1637928190000|2021-11-26 12:03:10|1094.8|1094.4|1095.2|1094.8|1095.2|1095|1094.6|1094.2|1472
1637928200000|2021-11-26 12:03:20|1095|1094.6|1095.6|1095|1095.6|1095.4|1094.2|1094|5667
1637928210000|2021-11-26 12:03:30|1095.4|1095.2|1096|1095.4|1096|1095.6|1095.4|1095|500
1637928220000|2021-11-26 12:03:40|1095.8|1095.6|1095.2|1094.6|1096|1095.6|1095.2|1094.6|516
1637928230000|2021-11-26 12:03:50|1095|1094.4|1095.2|1094.8|1095.2|1094.8|1094.8|1094.4|500
1637928240000|2021-11-26 12:04:00|1095.4|1094.6|1095|1094.6|1095.8|1095.4|1094.8|1094.4|6069
1637928250000|2021-11-26 12:04:10|1095.2||1095.2||1095.2||1095||383
1637928260000|2021-11-26 12:04:20|1095.4|1094.8|1094.6|1094.2|1095.4|1095|1094.4|1094|557
1637928270000|2021-11-26 12:04:30|1094.8|1094|1095.4|1095|1095.4|1095.2|1094.8|1094|3026
1637928280000|2021-11-26 12:04:40|1095.2|1095.2|1095.6|1095.2|1095.8|1095.2|1095.2|1095|524
1637928290000|2021-11-26 12:04:50|1095.4|1095|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1637928300000|2021-11-26 12:05:00|1095.2|1095.2|1094.8|1094.4|1095.4|1095.2|1094.6|1094.2|2881
1637928310000|2021-11-26 12:05:10|1094.6|1094.2|1094.8|1094.2|1094.8|1094.4|1094|1093.8|1624
1637928320000|2021-11-26 12:05:20|1094.6|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|500
1637928330000|2021-11-26 12:05:30|1094.4|1094|1094|1093.6|1094.4|1094|1094|1093.4|4864
1637928340000|2021-11-26 12:05:40|1094.2|1093.8|1095.6|1095.2|1095.8|1095.4|1094.2|1093.8|8315
1637928350000|2021-11-26 12:05:50|1095.8|1095.4|1095.8|1095.4|1096|1095.6|1095.6|1095.4|1321
1637928360000|2021-11-26 12:06:00|1095.6|1095.2|1095.8|1095.2|1096|1095.6|1095.6|1095.2|2328
1637928370000|2021-11-26 12:06:10|1096|1095.4|1096|1095.4|1096.2|1096|1095.8|1095.4|2974
1637928380000|2021-11-26 12:06:20|1095.8|1095.6|1096|1095.6|1096.2|1095.8|1095.6|1095.4|0
1637928390000|2021-11-26 12:06:30|1096.2|1095.4|1096|1095.6|1096.2|1095.8|1095.8|1095.4|0
1637928400000|2021-11-26 12:06:40|1095.8|1095.4|1095.4|1095|1096|1095.6|1095.4|1095|2069
1637928410000|2021-11-26 12:06:50|1095.6|1095.2|1096|1095.6|1096.2|1096|1095.6|1095.2|3011
1637928420000|2021-11-26 12:07:00|1096.2|1095.4|1095.6|1095.2|1096.2|1095.4|1095.4|1095|0
1637928430000|2021-11-26 12:07:10|1095.4|1095|1095.6|1095.2|1096.2|1095.6|1095.4|1095|1707
1637928440000|2021-11-26 12:07:20|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095|0
1637928450000|2021-11-26 12:07:30|1095.4|1095|1095.8|1095.4|1095.8|1095.4|1095.2|1095|1941
1637928460000|2021-11-26 12:07:40|1096|1095.6|1096.2|1095.8|1096.4|1096|1096|1095.6|1293
1637928470000|2021-11-26 12:07:50|1096.4|1095.6|1095.8|1095.4|1096.4|1095.6|1095.6|1095.4|500
1637928480000|2021-11-26 12:08:00|1095.6|1095.2|1095.6|1095|1095.8|1095.4|1095.6|1095|0
1637928490000|2021-11-26 12:08:10|1095.4|1094.8|1095.2|1094.8|1095.4|1095|1095|1094.6|2333
1637928500000|2021-11-26 12:08:20|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|500
1637928510000|2021-11-26 12:08:30|1095|1095|1095.2|1094.8|1095.2|1095|1095|1094.8|615
1637928520000|2021-11-26 12:08:40|1095|1095|1095.2|1094.8|1095.2|1095|1095|1094.8|0
1637928530000|2021-11-26 12:08:50|1095|1095|1095.4|1095|1095.8|1095.4|1095|1094.8|2403
1637928540000|2021-11-26 12:09:00|1095.6|1095.2|1096|1095.6|1096|1095.6|1095.4|1095.2|2586
1637928550000|2021-11-26 12:09:10|1096.2|1095.4|1096.4|1096|1096.4|1096|1096.2|1095.4|2743
1637928560000|2021-11-26 12:09:20|1096.6|1096.2|1096.8|1096.2|1097|1096.6|1096.4|1096|8620
1637928570000|2021-11-26 12:09:30|1096.6|1096.4|1096.6|1096.2|1096.8|1096.4|1096.4|1096.2|0
1637928580000|2021-11-26 12:09:40|1096.4|1096|1095.6|1095.4|1096.6|1096.2|1095.6|1095.2|5770
1637928590000|2021-11-26 12:09:50|1095.4|1095.2|1095.6|1095.2|1095.6|1095.4|1095.4|1095|980
1637928600000|2021-11-26 12:10:00|1095.4|1095|1095.2|1094.8|1095.6|1095.2|1094.8|1094.4|3324
1637928610000|2021-11-26 12:10:10|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.4|0
1637928620000|2021-11-26 12:10:20|1094.6|1094.2|1095.8|1095.4|1095.8|1095.4|1094.6|1094.2|914
1637928630000|2021-11-26 12:10:30|1095.6|1095.2|1096|1095.4|1096|1095.6|1095.6|1095.2|1000
1637928640000|2021-11-26 12:10:40|1095.8|1095.2|1095.6|1095.2|1095.8|1095.2|1095.6|1095.2|0
1637928650000|2021-11-26 12:10:50|1095.4|1095|1095|1094.6|1095.8|1095.4|1095|1094.6|4524
1637928660000|2021-11-26 12:11:00|1095.2|1094.8|1095|1094.8|1095.2|1094.8|1094.8|1094.8|491
1637928670000|2021-11-26 12:11:10|1095.2|1094.6|1095.6|1095.2|1096|1095.6|1095.2|1094.6|587
1637928680000|2021-11-26 12:11:20|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.6|1095.4|0
1637928690000|2021-11-26 12:11:30|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|779
1637928700000|2021-11-26 12:11:40|1095.8|1095.4|1095.8|1095.2|1096|1095.6|1095.6|1095.2|229
1637928710000|2021-11-26 12:11:50|1095.6|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1637928720000|2021-11-26 12:12:00|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1637928730000|2021-11-26 12:12:10|1095.6|1095.2|1096.4|1096|1096.6|1096|1095.6|1095.2|3557
1637928740000|2021-11-26 12:12:20|1096.6|1096.2|1096.6|1096|1096.8|1096.2|1096.2|1095.8|500
1637928750000|2021-11-26 12:12:30|1096.8|1096.2|1096.6|1096|1096.8|1096.4|1096.4|1096|1190
1637928760000|2021-11-26 12:12:40|1096.4||1096.6||1096.6||1096.4||0
1637928770000|2021-11-26 12:12:50|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.2|1096|4
1637928780000|2021-11-26 12:13:00|1096.4|1096|1096.4|1096.2|1096.6|1096.2|1096.4|1096|0
1637928790000|2021-11-26 12:13:10|1096.6|1096.4|1097|1096.8|1097.6|1097.2|1096.6|1096.4|3135
1637928800000|2021-11-26 12:13:20|1097.2|1096.6|1097|1096.4|1097.2|1096.8|1097|1096.4|231
1637928810000|2021-11-26 12:13:30||1096.6||1096.6||1096.6||1096.4|0
1637928820000|2021-11-26 12:13:40|1096.8|1096.4|1096.6|1096.4|1096.8|1096.6|1096.6|1096.4|0
1637928830000|2021-11-26 12:13:50|1096.8|1096.6|1096.8|1096.4|1097.2|1096.6|1096.8|1096.4|1033
1637928840000|2021-11-26 12:14:00|1096.6|1096.2|1097|1096.6|1097|1096.6|1096.4|1096|1527
1637928850000|2021-11-26 12:14:10|1096.8||1096.8||1096.8||1096.8||0
1637928860000|2021-11-26 12:14:20|1096.6|1096.4|1096.8|1096.2|1097|1096.6|1096.6|1096.2|232
1637928870000|2021-11-26 12:14:30|1096.6||1096.8||1096.8||1096.6||0
1637928880000|2021-11-26 12:14:40|1096.6||1096.6||1096.8||1096.6||0
1637928890000|2021-11-26 12:14:50|1096.8||1096.8||1096.8||1096.6||0
1637928900000|2021-11-26 12:15:00|1097|1096.4|1097.2|1096.8|1097.4|1097.2|1097|1096.4|27662
1637928910000|2021-11-26 12:15:10|1097.4|1097|1097.6|1097|1097.8|1097.4|1097.2|1096.8|925
1637928920000|2021-11-26 12:15:20|1097.4|1096.8|1097.2|1096.8|1097.4|1096.8|1097.2|1096.8|0
1637928930000|2021-11-26 12:15:30|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.2|1096.8|808
1637928940000|2021-11-26 12:15:40|1097.8|1097|1097.4|1097|1097.8|1097.4|1097.2|1097|2300
1637928950000|2021-11-26 12:15:50|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.2|4523
1637928960000|2021-11-26 12:16:00|1096.8|1096.4|1097.6|1097|1097.6|1097.2|1096.8|1096.4|536
1637928970000|2021-11-26 12:16:10||1097.2||1097||1097.2||1097|0
1637928980000|2021-11-26 12:16:20|1097.8|1097.2|1096.8|1096.2|1097.8|1097.4|1096.6|1096.2|492
1637928990000|2021-11-26 12:16:30|1097|1096.4|1097|1096.4|1097|1096.6|1096.8|1096.2|0
1637929000000|2021-11-26 12:16:40|1096.8|1096.2|1097.2|1096.6|1097.4|1097|1096.6|1096.2|0
1637929010000|2021-11-26 12:16:50|1097.4|1096.8|1097.2|1096.8|1097.4|1097.2|1097.2|1096.8|310
1637929020000|2021-11-26 12:17:00|1097.4|1097.2|1097.2|1097|1097.4|1097.2|1097.2|1096.8|13586
1637929030000|2021-11-26 12:17:10|1097|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.4|70
1637929040000|2021-11-26 12:17:20|1097.2|1096.8|1096.6|1096.2|1097.2|1096.8|1096.6|1096.2|1317
1637929050000|2021-11-26 12:17:30|1096.4|1096|1096.6|1096.2|1096.8|1096.4|1096.2|1096|200
1637929060000|2021-11-26 12:17:40|1096.8|1096.4|1097|1096.4|1097|1096.4|1096.6|1096.4|0
1637929070000|2021-11-26 12:17:50|1096.8|1096.6|1097.4|1097|1097.4|1097|1096.8|1096.6|550
1637929080000|2021-11-26 12:18:00|1097.2|1097.2|1097.4|1096.8|1097.4|1097.2|1097.2|1096.8|78
1637929090000|2021-11-26 12:18:10|1097.6|1097.4|1097.2|1096.8|1097.6|1097.4|1097.2|1096.8|5523
1637929100000|2021-11-26 12:18:20|1097.4|1097|1097.8|1097.4|1098|1097.6|1097.4|1097|967
1637929110000|2021-11-26 12:18:30|1098|1097.6|1098|1097.6|1098|1097.8|1098|1097.6|929
1637929120000|2021-11-26 12:18:40|1097.8||1097.8||1098||1097.8||3
1637929130000|2021-11-26 12:18:50|1098|1097.4|1097.6|1097.4|1098.2|1098|1097.6|1097.2|24266
1637929140000|2021-11-26 12:19:00|1097.8|1097.2|1097.4|1097.2|1098|1097.2|1097.4|1097.2|1468
1637929150000|2021-11-26 12:19:10|1097.6|1097.4|1098|1097.6|1098|1097.6|1097.6|1097.4|677
1637929160000|2021-11-26 12:19:20|1098.2|1097.8|1098.2|1097.6|1098.2|1098|1098|1097.6|438
1637929170000|2021-11-26 12:19:30|1098|1097.8|1098.2|1098|1098.2|1098|1098|1097.6|12464
1637929180000|2021-11-26 12:19:40|1098|1097.6|1098.2|1097.8|1098.2|1098|1097.8|1097.4|15
1637929190000|2021-11-26 12:19:50|1098.4|1098|1098.2|1097.8|1098.4|1098.2|1098.2|1097.8|8878
1637929200000|2021-11-26 12:20:00|1098|1097.6|1098.2|1097.8|1098.4|1098|1097.8|1097.6|388
1637929210000|2021-11-26 12:20:10|1098|1097.6|1098.4|1098|1098.4|1098.2|1097.8|1097.6|500
1637929220000|2021-11-26 12:20:20|1098.2|1097.8|1098.4|1098|1098.4|1098|1098.2|1097.8|652
1637929230000|2021-11-26 12:20:30|1098.6|1098.2|1098.2|1097.6|1098.6|1098.4|1098|1097.6|9575
1637929240000|2021-11-26 12:20:40|1098|1097.8|1098.2|1097.8|1098.2|1097.8|1097.8|1097.8|0
1637929250000|2021-11-26 12:20:50|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|65
1637929260000|2021-11-26 12:21:00|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1097.8|185
1637929270000|2021-11-26 12:21:10|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|200
1637929280000|2021-11-26 12:21:20|1098.4|1098|1097.8|1097.4|1098.4|1098|1097.8|1097.4|810
1637929290000|2021-11-26 12:21:30|1098.2|1097.6|1098.2|1097.8|1098.4|1098|1097.8|1097.2|8550
1637929300000|2021-11-26 12:21:40|1098|1097.6|1098.4|1098|1098.6|1098.4|1098|1097.6|2291
1637929310000|2021-11-26 12:21:50||1098.2||1098||1098.2||1098|0
1637929320000|2021-11-26 12:22:00|1098.6|1098.2|1098.6|1098.2|1098.8|1098.6|1098.6|1098.2|99
1637929330000|2021-11-26 12:22:10|1098.4|1098.4|1098.4|1098.2|1098.6|1098.4|1098.4|1098|5505
1637929340000|2021-11-26 12:22:20|1098.2|1098|1098.4|1098.2|1098.6|1098.2|1098.2|1098|106
1637929350000|2021-11-26 12:22:30||1098||1098.2||1098.2||1098|1178
1637929360000|2021-11-26 12:22:40|1098.6|1098|1098.6|1098.2|1098.6|1098.4|1098.6|1098|1677
1637929370000|2021-11-26 12:22:50|1098.8|1098.4|1098.8|1098.6|1099|1098.8|1098.8|1098.4|10578
1637929380000|2021-11-26 12:23:00|1098.6|1098.4|1098|1097.6|1098.8|1098.4|1098|1097.6|5273
1637929390000|2021-11-26 12:23:10|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1096.8|1828
1637929400000|2021-11-26 12:23:20|1097.4|1097.4|1097.6|1097.4|1097.6|1097.4|1097.4|1097|456
1637929410000|2021-11-26 12:23:30|1097.8|1097.2|1098.2|1097.6|1098.2|1098|1097.8|1097.2|1041
1637929420000|2021-11-26 12:23:40|1098|1097.8|1098|1097.4|1098.2|1097.8|1097.6|1097.2|493
1637929430000|2021-11-26 12:23:50|1097.8|1097.6|1098|1097.6|1098|1097.6|1097.6|1097.2|0
1637929440000|2021-11-26 12:24:00|1097.8|1097.4|1097.8|1097.4|1098|1097.4|1097.8|1097.4|0
1637929450000|2021-11-26 12:24:10|1097.6|1097.2|1097.4|1097|1097.8|1097.2|1097.4|1097|342
1637929460000|2021-11-26 12:24:20|1097.2|1097.2|1097.4|1097|1097.4|1097.2|1097.2|1096.8|957
1637929470000|2021-11-26 12:24:30|1097.2|1096.8|1096.8|1096.4|1097.4|1097|1096.6|1096.2|1848
1637929480000|2021-11-26 12:24:40|1097|1096.6|1097|1096.6|1097.2|1097|1096.6|1096.2|125
1637929490000|2021-11-26 12:24:50|1096.8|1096.4|1096.8|1096.2|1096.8|1096.6|1096.6|1096.2|0
1637929500000|2021-11-26 12:25:00|1097|1096.4|1096.4|1096|1097|1096.6|1096.4|1096|184
1637929510000|2021-11-26 12:25:10|1096.6|1096.2|1096.2|1095.8|1096.6|1096.2|1096.2|1095.8|201
1637929520000|2021-11-26 12:25:20|1096.4|1096|1096.6|1096|1096.6|1096.2|1096.4|1095.8|457
1637929530000|2021-11-26 12:25:30|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096|450
1637929540000|2021-11-26 12:25:40||1096||1096.2||1096.2||1096|0
1637929550000|2021-11-26 12:25:50|1096.8|1096|1097|1096.8|1097.2|1097|1096.8|1096|1217
1637929560000|2021-11-26 12:26:00|1097.2|1096.6|1096.6|1096.2|1097.2|1096.6|1096.6|1096|68
1637929570000|2021-11-26 12:26:10|1096.4|1096|1096|1095.6|1096.6|1096.2|1096|1095.6|495
1637929580000|2021-11-26 12:26:20|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1637929590000|2021-11-26 12:26:30|1095.8||1096||1096||1095.8||0
1637929600000|2021-11-26 12:26:40|1096.2|1095.8|1096.2|1095.8|1096.4|1096.2|1096.2|1095.8|95
1637929610000|2021-11-26 12:26:50|1096.4||1096.2||1096.4||1096.2||0
1637929620000|2021-11-26 12:27:00|1096.4|1096|1096.2|1095.6|1096.4|1096|1096|1095.6|80
1637929630000|2021-11-26 12:27:10|1096|1095.8|1096|1095.6|1096.2|1095.8|1095.8|1095.4|398
1637929640000|2021-11-26 12:27:20|1096.2|1095.4|1095.8|1095.4|1096.2|1095.6|1095.4|1095|324
1637929650000|2021-11-26 12:27:30|1096|1095.6|1096.2|1095.8|1096.4|1096|1096|1095.4|1
1637929660000|2021-11-26 12:27:40|1096|1096|1096.2|1095.8|1096.2|1096|1096|1095.8|1000
1637929680000|2021-11-26 12:28:00|1096|1095.6|1095.6|1095.2|1096|1095.6|1095.4|1095|1071
1637929690000|2021-11-26 12:28:10|1095.8|1095.4|1096.4|1096|1096.4|1096.2|1095.8|1095.2|457
1637929700000|2021-11-26 12:28:20|1096|1095.8|1096.2|1095.6|1096.2|1095.8|1095.6|1095.4|5197
1637929710000|2021-11-26 12:28:30|1096|1095.8|1096.2|1095.6|1096.2|1096|1096|1095.6|1087
1637929720000|2021-11-26 12:28:40|1096.4|1095.8|1096.2|1096|1096.4|1096|1096.2|1095.8|104
1637929730000|2021-11-26 12:28:50|1096.4|1095.8|1095.8|1095.4|1096.4|1096|1095.8|1095.4|784
1637929740000|2021-11-26 12:29:00|1096|1095.6|1096.2|1095.6|1096.2|1095.8|1095.8|1095.4|1396
1637929750000|2021-11-26 12:29:10|1096.4|1095.8|1096.8|1096.4|1096.8|1096.6|1096.4|1095.6|171
1637929760000|2021-11-26 12:29:20|1096.6|1096.6|1096.4|1095.8|1096.6|1096.6|1096.4|1095.8|0
1637929770000|2021-11-26 12:29:30|1096.2|1096|1096.4|1096|1096.4|1096.2|1096|1095.6|414
1637929780000|2021-11-26 12:29:40|1096.6|1096.2|1096.6|1096.2|1096.8|1096.2|1096.6|1096.2|0
1637929790000|2021-11-26 12:29:50|1096.8|1096|1096.4|1096|1096.8|1096|1096.4|1096|0
1637929800000|2021-11-26 12:30:00|1096.6|1096.2|1097.2|1096.8|1097.2|1097|1096.6|1096.2|528
1637929810000|2021-11-26 12:30:10|1097|1096.6|1097|1096.4|1097.2|1096.8|1096.6|1096.2|611
1637929820000|2021-11-26 12:30:20||1096.6||1096.6||1096.6||1096.4|0
1637929840000|2021-11-26 12:30:40|1096.8|1096|1097|1096.4|1097|1096.6|1096.2|1096|15355
1637929850000|2021-11-26 12:30:50|1097.2|1096.6|1097.2|1096.8|1097.2|1097|1097|1096.6|312
1637929860000|2021-11-26 12:31:00|1097|1097|1097.2|1096.8|1097.2|1097|1097|1096.6|500
1637929870000|2021-11-26 12:31:10|1097.4|1097|1098.2|1097.8|1098.2|1097.8|1097.4|1097|1726
1637929910000|2021-11-26 12:31:50|1098||1098.2||1098.2||1098||0
1637929930000|2021-11-26 12:32:10|1098|1098|1098.6|1098.2|1098.6|1098.2|1098|1098|1071
1637929940000|2021-11-26 12:32:20|1098.8|1098.4|1098.8|1098.4|1099|1098.6|1098.6|1098.4|0
1637929950000|2021-11-26 12:32:30|1099|1098.6|1099.6|1099.2|1099.8|1099.4|1099|1098.6|8391
1637929960000|2021-11-26 12:32:40|1099.4|1099|1099.6|1099|1099.6|1099.2|1099.4|1099|2256
1637929970000|2021-11-26 12:32:50|1099.8|1099.2|1100|1099.8|1100|1099.8|1099.8|1099.2|1207
1637929980000|2021-11-26 12:33:00|1099.8|1099.6|1099.4|1099|1099.8|1099.6|1099.4|1099|863
1637929990000|2021-11-26 12:33:10|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.4|834
1637930000000|2021-11-26 12:33:20|1099.2|1098.8|1099.4|1098.8|1099.4|1099|1099|1098.6|4894
1637930010000|2021-11-26 12:33:30|1099.2|1099|1099.4|1098.8|1099.4|1099|1099|1098.8|0
1637930020000|2021-11-26 12:33:40||1099||1099||1099||1098.8|0
1637930030000|2021-11-26 12:33:50||1098.8||1099||1099||1098.8|0
1637930040000|2021-11-26 12:34:00|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|1095
1637930050000|2021-11-26 12:34:10|1099.4|1099|1099.2|1098.8|1099.6|1099|1099|1098.8|1356
1637930060000|2021-11-26 12:34:20|1099|1098.6|1099.2|1099|1099.2|1099|1098.8|1098.4|624
1637930070000|2021-11-26 12:34:30|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|500
1637930080000|2021-11-26 12:34:40|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.4|1099|71
1637930090000|2021-11-26 12:34:50|1099.2|1098.8|1098.2|1097.8|1099.4|1099|1098|1097.6|3537
1637930100000|2021-11-26 12:35:00|1098|1097.6|1097.8|1097.6|1098.2|1097.8|1097.6|1097.4|0
1637930110000|2021-11-26 12:35:10|1098|1097.4|1097.8|1097.6|1098|1097.6|1097.8|1097.4|0
1637930120000|2021-11-26 12:35:20|1098|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|0
1637930130000|2021-11-26 12:35:30|1097.8||1098||1098||1097.8||0
1637930150000|2021-11-26 12:35:50|1098.2|1097.8|1098.2|1098|1098.2|1098|1098.2|1097.8|1274
1637930160000|2021-11-26 12:36:00|1098.4|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|67
1637930170000|2021-11-26 12:36:10|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.6|1131
1637930180000|2021-11-26 12:36:20|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1097.8|1097.4|2000
1637930190000|2021-11-26 12:36:30||1097.6||1097.6||1097.8||1097.6|0
1637930200000|2021-11-26 12:36:40|1098|1097.4|1097.8|1097.2|1098|1097.4|1097.6|1097.2|864
1637930210000|2021-11-26 12:36:50|1097.6|1097.4|1097.8|1097.2|1098|1097.6|1097.4|1097.2|958
1637930220000|2021-11-26 12:37:00|1097.6|1097.4|1097.8|1097.4|1098|1097.8|1097.4|1097.4|297
1637930230000|2021-11-26 12:37:10||1097.2||1097.4||1097.6||1097.2|0
1637930240000|2021-11-26 12:37:20|1098|1097.6|1097.8|1097.6|1098|1097.8|1097.8|1097.4|0
1637930250000|2021-11-26 12:37:30|1098|1097.4|1097.8|1097.4|1098|1097.6|1097.6|1097.2|1341
1637930260000|2021-11-26 12:37:40|1097.6||1097.6||1097.6||1097.6||0
1637930270000|2021-11-26 12:37:50|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.4|1097|11
1637930280000|2021-11-26 12:38:00|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1097|1096.6|1490
1637930290000|2021-11-26 12:38:10|1096.8|1096.4|1096.4|1096|1096.8|1096.4|1096.4|1096|442
1637930300000|2021-11-26 12:38:20|1096.2|1095.8|1096.2|1096|1096.2|1096|1096|1095.8|500
1637930310000|2021-11-26 12:38:30|1096.6|1095.8|1096.6|1096.2|1096.6|1096.4|1096.4|1095.8|4000
1637930320000|2021-11-26 12:38:40|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.8|1096.4|95
1637930330000|2021-11-26 12:38:50|1096.6|1096.2|1097.4|1097|1097.6|1097.2|1096.6|1096.2|2486
1637930340000|2021-11-26 12:39:00|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1096.8|1096.4|1174
1637930350000|2021-11-26 12:39:10|1097.2|1096.8|1097.4|1096.8|1097.4|1097|1097.2|1096.8|0
1637930360000|2021-11-26 12:39:20|1097.2|1097|1097.2|1096.8|1097.4|1097|1097.2|1096.8|0
1637930370000|2021-11-26 12:39:30|1097.4|1097|1098.2|1097.8|1098.4|1098.2|1097.4|1097|4155
1637930380000|2021-11-26 12:39:40|1098.4|1098|1098.8|1098.4|1098.8|1098.6|1098.2|1097.8|1
1637930390000|2021-11-26 12:39:50|1099|1098.6|1098.6|1098.2|1099|1098.6|1098.2|1097.8|2246
1637930400000|2021-11-26 12:40:00|1098.8|1098.4|1099.2|1099|1099.4|1099|1098.6|1098.2|3750
1637930410000|2021-11-26 12:40:10|1099.4|1099.2|1099.4|1098.8|1099.4|1099.2|1099.2|1098.6|2065
1637930420000|2021-11-26 12:40:20|1099.2|1099|1099.4|1098.8|1099.4|1099.2|1099.2|1098.8|385
1637930430000|2021-11-26 12:40:30|1099.2|1099|1099.2|1098.8|1099.4|1099|1099|1098.8|500
1637930440000|2021-11-26 12:40:40|1099.4||1099.2||1099.4||1099.2||0
1637930450000|2021-11-26 12:40:50|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.4|1099|377
1637930460000|2021-11-26 12:41:00|1099.6|1099.2|1100|1099.8|1100|1099.8|1099.6|1099.2|11489
1637930470000|2021-11-26 12:41:10|1099.8|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.6|1403
1637930480000|2021-11-26 12:41:20|1100.2|1099.6|1100.6|1100.2|1101|1100.4|1100.2|1099.6|20006
1637930490000|2021-11-26 12:41:30|1100.8|1100|1100.8|1100.4|1100.8|1100.6|1100.8|1100|123
1637930500000|2021-11-26 12:41:40|1101|1100.6|1101|1100.6|1101|1100.8|1101|1100.4|324
1637930510000|2021-11-26 12:41:50|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|1495
1637930520000|2021-11-26 12:42:00|1100.8|1100.4|1100.8|1100.4|1100.8|1100.6|1100.6|1100.4|0
1637930530000|2021-11-26 12:42:10||1100.6||1100.4||1100.6||1100.4|0
1637930540000|2021-11-26 12:42:20|1100.6|1100.6|1101|1100.8|1101|1100.8|1100.6|1100|11830
1637930550000|2021-11-26 12:42:30|1101.2|1101|1101.8|1101.2|1101.8|1101.4|1101.2|1101|187
1637930560000|2021-11-26 12:42:40|1101.6|1101|1101.6|1101.2|1101.8|1101.2|1101.2|1100.8|7315
1637930580000|2021-11-26 12:43:00|1101.8|1101.4|1101.4|1101|1101.8|1101.4|1101.2|1100.8|5168
1637930590000|2021-11-26 12:43:10|1101.6|1101.2|1101.6|1101.2|1101.8|1101.6|1101.6|1101|4526
1637930600000|2021-11-26 12:43:20|1101.2|1101|1101.4|1100.8|1101.6|1101.2|1101.2|1100.8|244
1637930610000|2021-11-26 12:43:30|1100.8|1100.4|1102|1101.8|1102|1101.8|1100.8|1100.4|17068
1637930620000|2021-11-26 12:43:40|1101.8|1101.6|1102|1101.6|1102|1101.8|1101.6|1101.2|710
1637930640000|2021-11-26 12:44:00|1101.8|1101.8|1102.2|1101.6|1102.6|1102.2|1101.8|1101.6|2283
1637930650000|2021-11-26 12:44:10|1102|1101.4|1102.2|1101.6|1102.2|1102|1101.8|1101.4|0
1637930660000|2021-11-26 12:44:20||1101.8||1101.8||1101.8||1101.6|0
1637930690000|2021-11-26 12:44:50|1102.4|1102|1102.2|1101.8|1102.6|1102.2|1102|1101.8|120
1637930700000|2021-11-26 12:45:00|1102.4|1102|1102.6|1102.2|1102.8|1102.6|1102.4|1102|5033
1637930710000|2021-11-26 12:45:10|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.2|10
1637930720000|2021-11-26 12:45:20|1102.8|1102.4|1102.8|1102.4|1103|1102.6|1102.8|1102.4|0
1637930740000|2021-11-26 12:45:40|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.4|1102|825
1637930750000|2021-11-26 12:45:50|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|900
1637930760000|2021-11-26 12:46:00|1102.8|1102.4|1104|1103.8|1104|1103.8|1102.8|1102.4|9161
1637930770000|2021-11-26 12:46:10|1103.8|1103.6|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|4756
1637930780000|2021-11-26 12:46:20|1104||1103.8||1104||1103.8||0
1637930790000|2021-11-26 12:46:30|1103.6|1103.2|1103.6|1103|1103.6|1103.2|1103.2|1102.8|1075
1637930800000|2021-11-26 12:46:40|1103.4|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|500
1637930810000|2021-11-26 12:46:50|1103.6|1103.2|1103|1102.6|1103.6|1103.2|1102.8|1102.6|2012
1637930820000|2021-11-26 12:47:00|1102.8|1102.4|1103|1102.4|1103|1102.8|1102.6|1102.2|0
1637930830000|2021-11-26 12:47:10|1102.8|1102.6|1102.4|1102|1103|1102.8|1102.4|1102|0
1637930840000|2021-11-26 12:47:20|1102.2|1102.2|1101.8|1101.4|1102.2|1102.2|1101.6|1101|977
1637930850000|2021-11-26 12:47:30|1102|1101.6|1101.6|1101.2|1102|1101.6|1101.4|1101|2146
1637930860000|2021-11-26 12:47:40|1101.8|1101.4|1101.4|1101|1102|1101.6|1101.2|1100.8|6884
1637930870000|2021-11-26 12:47:50|1101.6|1101.2|1102|1101.6|1102|1101.6|1101.6|1101.2|110
1637930880000|2021-11-26 12:48:00|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.6|1101.4|0
1637930890000|2021-11-26 12:48:10|1101.6||1101.6||1101.6||1101.6||0
1637930900000|2021-11-26 12:48:20|1101.8|1101.2|1101.2|1101|1101.8|1101.2|1101.2|1100.8|2525
1637930910000|2021-11-26 12:48:30||1100.8||1100.8||1100.8||1100.6|0
1637930920000|2021-11-26 12:48:40||1100.6||1100.8||1100.8||1100.6|0
1637930930000|2021-11-26 12:48:50|1101|1100.6|1100.6|1100.2|1101|1100.8|1100.4|1100.2|2078
1637930940000|2021-11-26 12:49:00|1100.8|1100.4|1101.4|1101|1101.4|1101|1100.8|1100.4|1969
1637930950000|2021-11-26 12:49:10|1101.2|1100.8|1101.2|1100.8|1101.4|1100.8|1101|1100.6|0
1637930960000|2021-11-26 12:49:20|1101.4|1100.6|1101.4|1101.2|1101.4|1101.2|1101.4|1100.6|2620
1637930970000|2021-11-26 12:49:30|1101.2|1101|1101.4|1101|1101.4|1101.2|1101.2|1100.8|0
1637930980000|2021-11-26 12:49:40|1101.2|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1101|0
1637930990000|2021-11-26 12:49:50|1101.2|1101.2|1101.4|1101.2|1101.4|1101.2|1101.2|1101|380
1637931000000|2021-11-26 12:50:00|1101.2|1101|1101.4|1101|1101.4|1101|1101.2|1100.8|30
1637931010000|2021-11-26 12:50:10|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101|288
1637931020000|2021-11-26 12:50:20|1101.6|1101.2|1101.8|1101.2|1101.8|1101.4|1101.6|1101.2|0
1637931030000|2021-11-26 12:50:30|1101.6|1101.4|1101.8|1101.2|1101.8|1101.4|1101.6|1101.2|0
1637931040000|2021-11-26 12:50:40|1102|1101.4|1101.8|1101.2|1102|1101.6|1101.8|1101.2|554
1637931050000|2021-11-26 12:50:50|1101.6|1101.4|1102.2|1102|1102.6|1102.2|1101.6|1101.2|11291
1637931060000|2021-11-26 12:51:00|1102|1101.8|1101.4|1101|1102|1101.8|1101.2|1101|15933
1637931070000|2021-11-26 12:51:10|1101.2|1101.2|1101.4|1100.8|1101.4|1101.2|1101|1100.6|1317
1637931090000|2021-11-26 12:51:30|1101.2|1100.6|1100.8|1100.2|1101.2|1100.6|1100.6|1100.2|7252
1637931100000|2021-11-26 12:51:40||1100.4||1100.4||1100.4||1100.4|0
1637931110000|2021-11-26 12:51:50|1101|1100.6|1101.4|1101|1101.4|1101|1101|1100.6|1303
1637931120000|2021-11-26 12:52:00|1101.2|1101.2|1101.2|1101|1101.4|1101.2|1101.2|1101|0
1637931130000|2021-11-26 12:52:10|1101.4|1100.8|1101.8|1101.4|1101.8|1101.6|1101|1100.6|11203
1637931140000|2021-11-26 12:52:20|1101.6|1101.2|1099.4|1099|1101.8|1101.4|1099|1098.6|45072
1637931150000|2021-11-26 12:52:30|1099.2|1098.8|1099.8|1099.2|1099.8|1099.2|1098.6|1098.2|4230
1637931160000|2021-11-26 12:52:40|1100|1099.4|1100.2|1100|1100.2|1100|1099.8|1099.4|1053
1637931170000|2021-11-26 12:52:50|1100.4|1099.8|1099.4|1099|1100.4|1100|1099.4|1099|10648
1637931180000|2021-11-26 12:53:00|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.4|1099|3627
1637931190000|2021-11-26 12:53:10|1099.6|1099.2|1100|1099.6|1100|1099.6|1099.4|1099|2112
1637931200000|2021-11-26 12:53:20|1099.8|1099.4|1099.6|1099.2|1100|1099.6|1099.6|1099|1243
1637931210000|2021-11-26 12:53:30|1099.8|1099|1099.6|1099.2|1099.8|1099.2|1099.4|1099|3639
1637931220000|2021-11-26 12:53:40|1099.8|1099|1099.8|1099.2|1099.8|1099.2|1099.8|1099|0
1637931230000|2021-11-26 12:53:50|1099.6|1099|1099.8|1099.2|1099.8|1099.2|1099.4|1099|1500
1637931240000|2021-11-26 12:54:00|1100|1099.4|1099.8|1099.2|1100|1099.6|1099.4|1099|1101
1637931250000|2021-11-26 12:54:10|1099.6|1099.4|1099|1098.6|1099.6|1099.4|1098.6|1098|9287
1637931260000|2021-11-26 12:54:20|1098.8|1098.4|1098.8|1098.2|1098.8|1098.4|1098.6|1098.2|1014
1637931270000|2021-11-26 12:54:30|1098.6|1098|1098.4|1097.8|1098.8|1098.2|1098.2|1097.8|1000
1637931280000|2021-11-26 12:54:40|1098.2|1098|1098.4|1097.8|1098.4|1098|1098|1097.6|0
1637931290000|2021-11-26 12:54:50|1098.2|1097.6|1098|1097.4|1098.6|1098.2|1097.6|1097.2|4306
1637931300000|2021-11-26 12:55:00||1097.6||1097.4||1097.6||1097.4|0
1637931310000|2021-11-26 12:55:10|1098.2|1097.6|1098.2|1097.6|1098.6|1098.2|1098|1097.4|2368
1637931320000|2021-11-26 12:55:20|1098|1097.4|1098|1097.4|1098|1097.8|1097.2|1096.8|4582
1637931330000|2021-11-26 12:55:30|1097.8|1097.6|1098|1097.6|1098|1097.6|1097.6|1097.2|0
1637931340000|2021-11-26 12:55:40|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1637931350000|2021-11-26 12:55:50|1098||1097.8||1098||1097.8||0
1637931360000|2021-11-26 12:56:00|1097.6|1097.2|1098|1097.8|1098|1097.8|1097.6|1097.2|1626
1637931370000|2021-11-26 12:56:10|1097.8|1097.6|1097.8|1097.6|1098|1097.6|1097.8|1097.4|6346
1637931380000|2021-11-26 12:56:20|1098|1097.4|1098|1097.6|1098.2|1097.6|1097.6|1097.4|305
1637931390000|2021-11-26 12:56:30|1097.8|1097.4|1097.2|1096.6|1097.8|1097.6|1096.8|1096.4|1999
1637931400000|2021-11-26 12:56:40|1097.4|1096.8|1097.6|1097.2|1097.8|1097.4|1097.4|1096.6|2027
1637931410000|2021-11-26 12:56:50|1097.8|1097.4|1097.6|1097.2|1098|1097.4|1097.4|1097.2|0
1637931420000|2021-11-26 12:57:00|1097.4|1097|1097.4|1097|1097.6|1097.2|1097.2|1096.8|1473
1637931430000|2021-11-26 12:57:10|1097.2|1096.8|1097.2|1096.8|1097.4|1096.8|1096.8|1096.2|878
1637931440000|2021-11-26 12:57:20|1097.4|1096.6|1097|1096.4|1097.4|1096.6|1097|1096.4|0
1637931450000|2021-11-26 12:57:30|1096.8|1096.6|1096.6|1096|1097|1096.6|1096.4|1095.8|1399
1637931460000|2021-11-26 12:57:40|1096.4|1096.2|1097|1096.4|1097|1096.6|1096.4|1096.2|1158
1637931470000|2021-11-26 12:57:50|1096.8|1096.2|1096.8|1096.2|1097|1096.2|1096.8|1096.2|0
1637931480000|2021-11-26 12:58:00|1096.6|1096|1096.4|1096|1096.6|1096.2|1096.2|1096|1989
1637931490000|2021-11-26 12:58:10|1096.2|1095.8|1096|1095.6|1096.4|1096|1096|1095.6|0
1637931500000|2021-11-26 12:58:20|1095.8|1095.8|1095.8|1095.4|1096.2|1095.8|1095.6|1095.2|1479
1637931510000|2021-11-26 12:58:30|1095.6|1095.2|1096|1095.4|1096|1095.6|1095.6|1095|1538
1637931520000|2021-11-26 12:58:40|1095.8|1095.2|1095.6|1095.2|1095.8|1095.2|1095.6|1095|0
1637931530000|2021-11-26 12:58:50|1095.4|1095|1095.6|1095.2|1095.6|1095.4|1095.2|1094.8|2840
1637931540000|2021-11-26 12:59:00|1095.8|1095.4|1096.4|1095.8|1096.6|1096|1095.8|1095.4|2666
1637931550000|2021-11-26 12:59:10|1096.2|1096|1095.8|1095.4|1096.4|1096.2|1095.8|1095.2|8878
1637931560000|2021-11-26 12:59:20|1096|1095.6|1095.6|1095|1096|1095.6|1095.4|1095|60
1637931580000|2021-11-26 12:59:40|1095.4|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.6|0
1637931590000|2021-11-26 12:59:50|1095|1094.8|1095.8|1095.4|1095.8|1095.4|1095|1094.8|1880
1637931600000|2021-11-26 13:00:00|1096|1095.6|1096|1095.4|1096.4|1096|1095.6|1095.2|768
1637931610000|2021-11-26 13:00:10|1095.8|1095.2|1096|1095.6|1096|1095.6|1095.6|1095.2|0
1637931620000|2021-11-26 13:00:20|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|1658
1637931630000|2021-11-26 13:00:30|1096.2|1095.8|1096.2|1095.6|1096.4|1096|1096|1095.6|905
1637931640000|2021-11-26 13:00:40|1096|1095.8|1096.4|1096|1096.4|1096|1096|1095.6|1474
1637931650000|2021-11-26 13:00:50|1096.2|1095.8|1096.8|1096.2|1096.8|1096.4|1096|1095.6|0
1637931660000|2021-11-26 13:01:00|1096.6|1096|1096.4|1096|1096.8|1096|1096.2|1096|500
1637931670000|2021-11-26 13:01:10|1096.2|1095.8|1096|1095.8|1096.4|1096|1096|1095.6|1422
1637931680000|2021-11-26 13:01:20|1095.8|1095.6|1096.2|1095.6|1096.2|1095.6|1095.6|1095.2|546
1637931690000|2021-11-26 13:01:30|1096|1095.8|1096.4|1096|1096.4|1096|1096|1095.8|0
1637931700000|2021-11-26 13:01:40|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.6|1239
1637931710000|2021-11-26 13:01:50|1096.2|1095.8|1096.6|1096.2|1096.6|1096.4|1096.2|1095.8|733
1637931720000|2021-11-26 13:02:00|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|0
1637931730000|2021-11-26 13:02:10|1096.2|1096.2|1096.6|1096.2|1096.6|1096.2|1096.2|1096.2|2033
1637931740000|2021-11-26 13:02:20|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|474
1637931750000|2021-11-26 13:02:30|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|764
1637931760000|2021-11-26 13:02:40|1097|1096.6|1097|1096.6|1097.2|1096.6|1097|1096.6|1317
1637931770000|2021-11-26 13:02:50|1097.2|1097|1097.2|1096.8|1097.2|1097|1097.2|1096.8|456
1637931780000|2021-11-26 13:03:00|1097.4|1097|1098|1097.6|1098.2|1097.8|1097.4|1097|2901
1637931790000|2021-11-26 13:03:10||1097.4||1097.4||1097.6||1097.4|0
1637931800000|2021-11-26 13:03:20|1097.8|1097.2|1097.6|1097.2|1097.8|1097.4|1097.2|1096.8|763
1637931810000|2021-11-26 13:03:30|1097.4|1097|1097.6|1097|1097.6|1097.2|1097.4|1097|0
1637931820000|2021-11-26 13:03:40|1097.4|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097.2|0
1637931830000|2021-11-26 13:03:50|1097.4||1097.6||1097.6||1097.4||0
1637931840000|2021-11-26 13:04:00|1097.8|1097.4|1098|1097.4|1098|1097.6|1097.8|1097.4|1
1637931850000|2021-11-26 13:04:10|1097.8|1097.6|1098.2|1098|1098.2|1098|1097.8|1097.6|2942
1637931860000|2021-11-26 13:04:20|1098.4|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|5507
1637931870000|2021-11-26 13:04:30|1098.4|1098.4|1098.4|1098|1098.6|1098.4|1098.2|1098|2336
1637931880000|2021-11-26 13:04:40|1098.2|1097.8|1097.6|1097.2|1098.2|1097.8|1097.6|1097.2|923
1637931890000|2021-11-26 13:04:50|1097.4|1097|1097|1096.6|1097.4|1097.2|1097|1096.6|9945
1637931900000|2021-11-26 13:05:00|1096.8|1096.4|1097|1096.6|1097.2|1096.8|1096.6|1096.2|1443
1637931910000|2021-11-26 13:05:10|1096.8|1096.4|1096.6|1096|1096.8|1096.4|1096.4|1096|931
1637931920000|2021-11-26 13:05:20|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1096|18233
1637931930000|2021-11-26 13:05:30|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|1182
1637931940000|2021-11-26 13:05:40|1096.8|1096.4|1096.8|1096.6|1097|1096.6|1096.8|1096.2|3347
1637931950000|2021-11-26 13:05:50|1097|1096.4|1096.8|1096.2|1097|1096.6|1096.6|1096.2|10351
1637931960000|2021-11-26 13:06:00|1096.6|1096|1096.4|1096|1096.8|1096.2|1096.2|1096|2685
1637931970000|2021-11-26 13:06:10||1096.2||1096||1096.2||1096|0
1637931980000|2021-11-26 13:06:20|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1096|1994
1637931990000|2021-11-26 13:06:30|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096|0
1637932000000|2021-11-26 13:06:40|1096.8|1096.4|1097.2|1096.8|1097.2|1096.8|1096.8|1096.4|2266
1637932010000|2021-11-26 13:06:50||1096.6||1096.8||1096.8||1096.6|0
1637932020000|2021-11-26 13:07:00|1097|1096.6|1096|1095.4|1097|1096.6|1096|1095.4|4077
1637932030000|2021-11-26 13:07:10|1096.2|1095.6|1096|1095.6|1096.4|1096|1095.6|1095.4|7798
1637932040000|2021-11-26 13:07:20|1095.8|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.4|1858
1637932050000|2021-11-26 13:07:30|1095.4|1095.2|1095.6|1095.2|1095.6|1095.4|1095.2|1095|2564
1637932060000|2021-11-26 13:07:40||1095||1095.2||1095.2||1095|0
1637932070000|2021-11-26 13:07:50|1095.4|1095.4|1096|1095.6|1096|1095.6|1095.4|1095.4|879
1637932080000|2021-11-26 13:08:00|1096.2|1095.8|1096.8|1096.4|1097|1096.4|1096.2|1095.8|1737
1637932090000|2021-11-26 13:08:10|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.4|1096.2|359
1637932100000|2021-11-26 13:08:20|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.4|1096.2|976
1637932110000|2021-11-26 13:08:30|1096.4|1096|1097.4|1097|1097.4|1097|1096.2|1095.8|4675
1637932120000|2021-11-26 13:08:40|1097.2|1096.8|1097.8|1097.2|1099|1098.8|1097.2|1096.8|26687
1637932130000|2021-11-26 13:08:50|1097.6|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097|3390
1637932140000|2021-11-26 13:09:00|1097.4|1097|1097.8|1097.4|1097.8|1097.6|1097.4|1097|5984
1637932150000|2021-11-26 13:09:10|1097.6|1097.6|1098.2|1097.8|1098.8|1098.6|1097.6|1097.4|33514
1637932160000|2021-11-26 13:09:20|1098.4|1098|1098.2|1097.8|1099.2|1098.8|1098.2|1097.6|10604
1637932170000|2021-11-26 13:09:30|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|911
1637932180000|2021-11-26 13:09:40|1098|1097.6|1098.2|1097.8|1098.2|1098|1098|1097.6|1050
1637932190000|2021-11-26 13:09:50|1098.4|1098|1100|1099.6|1100.2|1099.8|1098|1097.8|17196
1637932200000|2021-11-26 13:10:00|1099.8|1099.4|1098.8|1098.4|1100|1099.8|1098.2|1098|9823
1637932210000|2021-11-26 13:10:10|1098.6|1098.6|1099|1098.6|1099|1098.8|1098.6|1098.4|905
1637932220000|2021-11-26 13:10:20|1099.2|1098.8|1099.6|1099.2|1099.8|1099.4|1099.2|1098.8|1911
1637932230000|2021-11-26 13:10:30|1099.4|1099|1099.6|1099|1099.6|1099.2|1099.2|1098.8|459
1637932240000|2021-11-26 13:10:40|1099.4|1099.2|1099.4|1099|1099.8|1099.4|1099.4|1098.8|0
1637932250000|2021-11-26 13:10:50|1099.6|1099.2|1100|1099.6|1100|1099.6|1099.4|1099|1
1637932260000|2021-11-26 13:11:00|1099.8|1099.4|1099.2|1098.6|1100|1099.6|1099.2|1098.6|846
1637932270000|2021-11-26 13:11:10|1099.4|1098.8|1100|1099.6|1100|1099.6|1099.4|1098.8|1994
1637932280000|2021-11-26 13:11:20|1100.2|1099.8|1100|1099.6|1100.4|1100|1099.8|1099.6|192
1637932290000|2021-11-26 13:11:30|1099.8|1099.8|1099.6|1099.2|1099.8|1099.8|1099.6|1099.2|2317
1637932300000|2021-11-26 13:11:40|1099.8|1099.4|1100.8|1100.4|1101|1100.4|1099.8|1099.4|961
1637932310000|2021-11-26 13:11:50||1100.2||1100.4||1100.4||1100.2|0
1637932320000|2021-11-26 13:12:00|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.4|1099.8|2943
1637932330000|2021-11-26 13:12:10|1100.6|1100.2|1100.2|1099.8|1100.6|1100.4|1100|1099.8|9458
1637932340000|2021-11-26 13:12:20||1100||1099.8||1100||1099.8|0
1637932350000|2021-11-26 13:12:30|1100|1099.6|1100|1099.6|1100|1099.8|1099.6|1099.2|2324
1637932360000|2021-11-26 13:12:40|1099.8|1099.4|1100|1099.4|1100|1099.6|1099.6|1099.2|2100
1637932370000|2021-11-26 13:12:50|1099.8|1099.6|1100|1099.6|1100|1099.8|1099.8|1099.4|900
1637932380000|2021-11-26 13:13:00|1099.8|1099.8|1099.8|1099.4|1100|1099.8|1099.8|1099.4|815
1637932390000|2021-11-26 13:13:10|1100|1099.6|1100|1099.4|1100|1099.8|1099.8|1099.4|0
1637932400000|2021-11-26 13:13:20|1099.8|1099.6|1099.6|1099.2|1100|1099.8|1099.4|1099.2|792
1637932410000|2021-11-26 13:13:30|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.2|1099|500
1637932420000|2021-11-26 13:13:40|1099.6||1099.6||1099.6||1099.4||0
1637932430000|2021-11-26 13:13:50|1099.8|1099.2|1099.4|1099|1099.8|1099.4|1099.4|1099|0
1637932440000|2021-11-26 13:14:00|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1098.8|1098.6|7286
1637932460000|2021-11-26 13:14:20|1099|1098.6|1099|1098.8|1099.2|1098.8|1099|1098.6|250
1637932470000|2021-11-26 13:14:30|1099.2|1099|1099.4|1098.8|1099.6|1099.2|1099|1098.6|1196
1637932480000|2021-11-26 13:14:40|1099.2|1099|1099.4|1098.8|1099.4|1099|1099.2|1098.8|0
1637932490000|2021-11-26 13:14:50|1099.2|1098.6|1098.8|1098.4|1099.2|1098.6|1098.6|1098.2|809
1637932500000|2021-11-26 13:15:00|1098.6|1098.2|1098.8|1098.6|1099|1098.8|1098.4|1098|2323
1637932510000|2021-11-26 13:15:10||1098.4||1098.4||1098.4||1098.4|278
1637932520000|2021-11-26 13:15:20|1099|1098.2|1097.8|1097.4|1099|1098.2|1097.8|1097.2|918
1637932530000|2021-11-26 13:15:30|1097.6|1097.2|1098|1097.8|1098.2|1097.8|1097.6|1097.2|501
1637932540000|2021-11-26 13:15:40|1097.8|1097.6|1097.8|1097.6|1097.8|1097.6|1097.8|1097.6|714
1637932550000|2021-11-26 13:15:50|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.8|1
1637932560000|2021-11-26 13:16:00|1097.8|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.4|6429
1637932570000|2021-11-26 13:16:10||1097.4||1097.4||1097.4||1097.4|0
1637932580000|2021-11-26 13:16:20|1098.2|1097.6|1098.4|1098|1098.4|1098.2|1098.2|1097.6|3354
1637932590000|2021-11-26 13:16:30|1098.2|1097.8|1098|1097.8|1098.2|1097.8|1098|1097.6|201
1637932610000|2021-11-26 13:16:50|1097.8|1097.6|1098|1097.6|1098|1097.8|1097.6|1097.4|3300
1637932620000|2021-11-26 13:17:00|1097.8|1097.4|1097.8|1097.2|1098|1097.6|1097.8|1097.2|9
1637932630000|2021-11-26 13:17:10|1098|1097.4|1098|1097.4|1098|1097.4|1097.8|1097.4|0
1637932640000|2021-11-26 13:17:20|1097.8|1097.6|1098|1097.6|1098.4|1098|1097.8|1097.6|3151
1637932650000|2021-11-26 13:17:30|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1637932660000|2021-11-26 13:17:40|1097.4|1097.2|1097.8|1097.4|1097.8|1097.4|1097.4|1097.2|14237
1637932670000|2021-11-26 13:17:50|1098|1097.6|1098|1097.4|1098.2|1097.6|1097.6|1097.2|2407
1637932680000|2021-11-26 13:18:00|1097.8|1097.2|1096|1095.4|1097.8|1097.2|1095.8|1095|101046
1637932690000|2021-11-26 13:18:10|1095.8|1095.2|1096.4|1095.8|1096.6|1096.2|1095.4|1095|6075
1637932700000|2021-11-26 13:18:20|1096.6|1096|1096.2|1095.8|1096.8|1096.6|1096|1095.8|2658
1637932710000|2021-11-26 13:18:30|1096|1096|1096.2|1095.8|1096.2|1096|1095.8|1095.4|708
1637932720000|2021-11-26 13:18:40|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|0
1637932730000|2021-11-26 13:18:50|1096.4|1096|1096.2|1095.8|1096.6|1096.2|1096.2|1095.6|343
1637932740000|2021-11-26 13:19:00|1096|1095.6|1095.6|1095.2|1096|1095.6|1095.2|1095|10224
1637932750000|2021-11-26 13:19:10|1095.4|1095|1095.4|1095|1095.6|1095.2|1095.2|1095|500
1637932760000|2021-11-26 13:19:20|1095.2||1095.2||1095.4||1095.2||1864
1637932770000|2021-11-26 13:19:30|||||||||2000
1637932780000|2021-11-26 13:19:40|1095.4|1095.2|1095.6|1095.4|1095.6|1095.4|1095.4|1095|939
1637932790000|2021-11-26 13:19:50|1095.8||1095.8||1095.8||1095.6||751
1637932800000|2021-11-26 13:20:00|1096|1095.6|1096|1095.6|1096.2|1095.8|1095.8|1095.6|4051
1637932810000|2021-11-26 13:20:10|1095.8|1095.4|1095.6|1095|1095.8|1095.4|1095.4|1095|4202
1637932820000|2021-11-26 13:20:20|1095.4|1095.2|1094.4|1094|1095.6|1095.2|1094.4|1094|9573
1637932830000|2021-11-26 13:20:30|1094.2|1094.2|1094.2|1093.8|1094.4|1094.2|1094|1093.6|1019
1637932840000|2021-11-26 13:20:40|1094.4|1094|1094.4|1094|1094.6|1094.2|1094.4|1094|399
1637932850000|2021-11-26 13:20:50|1094.2|1094.2|1094|1093.6|1094.2|1094.2|1093.6|1093.2|6046
1637932860000|2021-11-26 13:21:00|1094.2|1093.8|1094.8|1094.6|1094.8|1094.6|1093.8|1093.6|8145
1637932870000|2021-11-26 13:21:10|1094.6|1094.4|1095.6|1095|1095.8|1095.6|1094.6|1094|19928
1637932880000|2021-11-26 13:21:20|1095.8|1095.6|1095.8|1095.2|1095.8|1095.6|1095.4|1095|1125
1637932890000|2021-11-26 13:21:30|1095.6|1095.4|1096.2|1095.8|1096.2|1095.8|1095.6|1095.2|3245
1637932900000|2021-11-26 13:21:40|1096|1095.6|1095.6|1095.2|1096.2|1095.8|1095.6|1095.2|936
1637932910000|2021-11-26 13:21:50|1095.4|1095|1095.2|1094.8|1095.6|1095.2|1095.2|1094.8|824
1637932920000|2021-11-26 13:22:00|1095|1095|1095.4|1094.8|1095.4|1095|1095|1094.6|966
1637932930000|2021-11-26 13:22:10|1095.2|1095|1095.2|1094.8|1095.4|1095.2|1095.2|1094.6|10
1637932940000|2021-11-26 13:22:20|1095.4|1095|1095.6|1095|1095.6|1095.2|1095.4|1094.8|957
1637932950000|2021-11-26 13:22:30|1095.4|1094.4|1094.8|1094.4|1095.4|1095|1094.6|1094.4|12014
1637932960000|2021-11-26 13:22:40|1095|1094.2|1095|1094.6|1095|1094.8|1094.8|1094.2|0
1637932970000|2021-11-26 13:22:50|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.8|231
1637932980000|2021-11-26 13:23:00|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|451
1637932990000|2021-11-26 13:23:10|1095.8|1095.4|1096|1095.4|1096.2|1095.8|1095.8|1095.2|6167
1637933000000|2021-11-26 13:23:20|1095.8|1095.2|1095.8|1095.4|1095.8|1095.4|1095.2|1095|3837
1637933010000|2021-11-26 13:23:30|1095.6|1095.2|1096|1095.4|1096.2|1095.8|1095.6|1095.2|930
1637933020000|2021-11-26 13:23:40||1095.6||1095.8||1095.8||1095.6|0
1637933030000|2021-11-26 13:23:50|1096.2|1096.2|1096|1095.6|1096.4|1096.2|1095.6|1095.4|3811
1637933040000|2021-11-26 13:24:00|1095.8|1095.4|1096|1095.8|1096|1095.8|1095.8|1095.4|128
1637933050000|2021-11-26 13:24:10|1096.2|1096|1097.2|1096.8|1097.8|1097.6|1096.2|1096|14838
1637933060000|2021-11-26 13:24:20|1097.4|1097|1097.4|1096.8|1097.4|1097|1097|1096.8|1026
1637933070000|2021-11-26 13:24:30|1097.2||1097.2||1097.4||1097.2||0
1637933080000|2021-11-26 13:24:40|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.6|0
1637933090000|2021-11-26 13:24:50|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1637933100000|2021-11-26 13:25:00|1096.8|1096.4|1097|1096.6|1097.2|1097|1096.8|1096.4|1024
1637933110000|2021-11-26 13:25:10|1096.8|1096.4|1096|1095.6|1096.8|1096.4|1096|1095.6|2920
1637933120000|2021-11-26 13:25:20|1096.2|1095.4|1095.8|1095.4|1096.2|1095.6|1095.6|1095.2|660
1637933130000|2021-11-26 13:25:30|1095.6|1095.2|1095.6|1095.2|1095.8|1095.4|1095.4|1095|0
1637933140000|2021-11-26 13:25:40|1095.4|1095|1096|1095.6|1096|1095.6|1095.2|1094.8|2002
1637933150000|2021-11-26 13:25:50|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1637933160000|2021-11-26 13:26:00|1095.4|1095|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1637933170000|2021-11-26 13:26:10|1095.2|1094.8|1094.6|1094.2|1095.2|1094.8|1094.6|1094.2|992
1637933180000|2021-11-26 13:26:20|1094.8|1094|1094.8|1094.6|1094.8|1094.6|1094.8|1094|874
1637933190000|2021-11-26 13:26:30|1094.6|1094.4|1094.4|1094|1094.6|1094.4|1094.2|1094|500
1637933200000|2021-11-26 13:26:40||1094.2||1094||1094.2||1094|0
1637933210000|2021-11-26 13:26:50|1094.6|1094.2|1095|1094.6|1095.2|1095|1094.6|1094.2|2948
1637933220000|2021-11-26 13:27:00|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|1378
1637933230000|2021-11-26 13:27:10|1094.4|1094|1094.8|1094.4|1095|1094.6|1094.4|1094|695
1637933240000|2021-11-26 13:27:20|1095|1094.6|1094.4|1094|1095|1094.6|1094.4|1093.8|0
1637933250000|2021-11-26 13:27:30|1094.6||1094.4||1094.6||1094.4||0
1637933260000|2021-11-26 13:27:40|1094.2|1094.2|1094.2|1093.8|1094.4|1094.2|1094|1093.6|478
1637933270000|2021-11-26 13:27:50|1094.4|1094|1094.4|1093.8|1094.8|1094.2|1094.2|1093.8|380
1637933280000|2021-11-26 13:28:00|1094.2|1093.6|1094.4|1093.8|1094.4|1094|1094|1093.6|500
1637933290000|2021-11-26 13:28:10|1094.6|1094|1094.6|1094.2|1094.8|1094.4|1094.4|1094|0
1637933300000|2021-11-26 13:28:20|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.2|1094|1172
1637933310000|2021-11-26 13:28:30|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|134
1637933320000|2021-11-26 13:28:40|1094.4|1094.4|1094.6|1094.2|1094.8|1094.6|1094.2|1094|5613
1637933340000|2021-11-26 13:29:00|1094.8|1094.4|1094.6|1094.2|1094.8|1094.6|1094.4|1094|1231
1637933350000|2021-11-26 13:29:10|1094.8|1094|1094.8|1094.2|1094.8|1094.2|1094.6|1094|445
1637933360000|2021-11-26 13:29:20|1094.6|1094|1094.6|1094.2|1094.8|1094.2|1094.6|1094|0
1637933370000|2021-11-26 13:29:30||1094||1094.2||1094.2||1094|0
1637933380000|2021-11-26 13:29:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|1045
1637933390000|2021-11-26 13:29:50|1095|1094.6|1095.2|1094.6|1095.4|1095|1095|1094.6|229
1637933400000|2021-11-26 13:30:00|1095|1094.4|1095|1094.4|1095|1094.6|1094.4|1094|368
1637933410000|2021-11-26 13:30:10|1094.8|1094.6|1094.8|1094.2|1095|1094.8|1094.6|1094.2|200
1637933420000|2021-11-26 13:30:20|1094.6|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|0
1637933430000|2021-11-26 13:30:30|1094.4|1094|1094.6|1094.2|1094.8|1094.2|1094.4|1094|0
1637933440000|2021-11-26 13:30:40|1094.8|1094|1094|1093.6|1094.8|1094|1094|1093.6|837
1637933450000|2021-11-26 13:30:50|1093.8|1093.4|1094.4|1094|1094.6|1094.2|1093.6|1093.4|1939
1637933460000|2021-11-26 13:31:00|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1093.6|1093.2|3628
1637933470000|2021-11-26 13:31:10|1094|1093.6|1093.8|1093.4|1094.8|1094.2|1093.6|1093.2|6680
1637933480000|2021-11-26 13:31:20|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|3950
1637933490000|2021-11-26 13:31:30|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|1567
1637933500000|2021-11-26 13:31:40|1093.6|1093.6|1093.8|1093.6|1093.8|1093.6|1093.6|1093.4|0
1637933510000|2021-11-26 13:31:50||1093.4||1093.4||1093.6||1093.4|547
1637933520000|2021-11-26 13:32:00|1093.6|1093.6|1094.4|1094|1094.4|1094|1093.6|1093.6|5026
1637933530000|2021-11-26 13:32:10|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.4|1094|450
1637933540000|2021-11-26 13:32:20||1094||1094||1094.2||1094|0
1637933550000|2021-11-26 13:32:30|1094.4|1093.8|1093.8|1093.4|1094.4|1093.8|1093.8|1093.4|508
1637933560000|2021-11-26 13:32:40|1093.6|1093.6|1093.2|1092.8|1093.6|1093.6|1093|1092.6|721
1637933570000|2021-11-26 13:32:50|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.6|0
1637933580000|2021-11-26 13:33:00|1093|1093|1093.2|1092.8|1093.2|1093|1093|1092.8|780
1637933590000|2021-11-26 13:33:10|1093|1092.6|1093.2|1092.8|1093.2|1093|1092.4|1092|3507
1637933600000|2021-11-26 13:33:20|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1092.8|1092.4|1100
1637933610000|2021-11-26 13:33:30|1093|1093|1093.2|1092.8|1093.2|1093|1093|1092.6|764
1637933620000|2021-11-26 13:33:40|1093|1093|1093.2|1092.8|1093.2|1093|1093|1092.8|0
1637933630000|2021-11-26 13:33:50|1093|1092.6|1093.2|1092.8|1093.2|1093|1092.8|1092.4|3079
1637933640000|2021-11-26 13:34:00|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1637933650000|2021-11-26 13:34:10|1093.2|1092.8|1092.4|1092|1093.2|1092.8|1092.4|1092|2162
1637933660000|2021-11-26 13:34:20|1092.2|1092.2|1092.2|1091.8|1092.2|1092.2|1091.8|1091.6|30578
1637933670000|2021-11-26 13:34:30|1092.4|1092|1092.4|1091.8|1092.6|1092|1092.2|1091.8|2286
1637933680000|2021-11-26 13:34:40|1092.2|1092|1092.4|1092|1092.4|1092.2|1092.2|1091.8|500
1637933690000|2021-11-26 13:34:50|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.6|1800
1637933700000|2021-11-26 13:35:00|1092|1091.6|1092.4|1092|1092.4|1092|1091.8|1091.4|1085
1637933710000|2021-11-26 13:35:10|1092.2|1091.8|1092.2|1091.8|1092.4|1092|1092|1091.6|8807
1637933720000|2021-11-26 13:35:20|1092.4|1092|1092.2|1091.8|1092.4|1092.2|1092|1091.6|3417
1637933730000|2021-11-26 13:35:30|1092|1091.6|1092|1091.6|1092.2|1091.8|1092|1091.4|0
1637933740000|2021-11-26 13:35:40|1092.2|1091.8|1092.2|1091.6|1092.2|1092|1092|1091.6|0
1637933750000|2021-11-26 13:35:50|1092||1092.2||1092.2||1092||0
1637933760000|2021-11-26 13:36:00|1092||1092||1092||1091.8||0
1637933770000|2021-11-26 13:36:10||1091.8||1091.8||1091.8||1091.8|7612
1637933780000|2021-11-26 13:36:20|1092.2|1092|1092|1091.8|1092.2|1092|1092|1091.8|2846
1637933790000|2021-11-26 13:36:30|1092.2|1092|1092|1091.8|1092.4|1092|1092|1091.8|4427
1637933800000|2021-11-26 13:36:40|1091.8|1091.6|1091.4|1091|1091.8|1091.6|1091.4|1091|3377
1637933810000|2021-11-26 13:36:50|1091.6|1091.2|1091.6|1091.2|1092|1091.6|1091.6|1091.2|712
1637933820000|2021-11-26 13:37:00|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.2|1091|5143
1637933830000|2021-11-26 13:37:10|1091.4|1091|1091.4|1091.2|1091.4|1091.2|1091.4|1091|0
1637933840000|2021-11-26 13:37:20|1091.6|1091|1091.6|1091.2|1091.6|1091.4|1091.6|1091|744
1637933860000|2021-11-26 13:37:40|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1637933870000|2021-11-26 13:37:50|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|227
1637933880000|2021-11-26 13:38:00|1091.8|1091.4|1091.4|1091|1091.8|1091.4|1091.2|1091|600
1637933890000|2021-11-26 13:38:10||1091.2||1091||1091.2||1091|0
1637933900000|2021-11-26 13:38:20|1091.2|1091.2|1091.2|1090.8|1091.2|1091.2|1091.2|1090.8|3050
1637933910000|2021-11-26 13:38:30|1091|1090.6|1090.8|1090.4|1091.2|1090.8|1090.8|1090.4|0
1637933920000|2021-11-26 13:38:40|1090.6|1090.2|1090.6|1090.4|1090.8|1090.6|1090.4|1090.2|20815
1637933930000|2021-11-26 13:38:50|1090.8|1090.6|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|3539
1637933940000|2021-11-26 13:39:00|1090.6|1090.2|1090.6|1090.4|1090.6|1090.4|1090.6|1090.2|1971
1637933950000|2021-11-26 13:39:10|1090.4|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|1850
1637933960000|2021-11-26 13:39:20|1090.4|1090.4|1090.8|1090.4|1090.8|1090.6|1090.4|1090.2|7486
1637933990000|2021-11-26 13:39:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|0
1637934000000|2021-11-26 13:40:00|1090.4|1090|1090.8|1090.4|1090.8|1090.4|1090.2|1090|19956
1637934010000|2021-11-26 13:40:10|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|1168
1637934020000|2021-11-26 13:40:20|1090.8|1090.4|1090.6|1090.4|1090.8|1090.4|1090.6|1090.2|500
1637934030000|2021-11-26 13:40:30|1090.8||1090.8||1090.8||1090.6||1529
1637934040000|2021-11-26 13:40:40|1091|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.6|4275
1637934050000|2021-11-26 13:40:50|1090.8||1090.8||1091||1090.8||0
1637934060000|2021-11-26 13:41:00|1091|1090.8|1091.2|1090.8|1091.6|1091|1091|1090.6|3034
1637934070000|2021-11-26 13:41:10|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|1418
1637934090000|2021-11-26 13:41:30|1090.8||1091||1091||1090.8||0
1637934100000|2021-11-26 13:41:40|1090.8|1090.8|1091|1090.8|1091|1090.8|1090.8|1090.8|669
1637934110000|2021-11-26 13:41:50|1091.2|1091|1091.2|1091|1091.4|1091|1091.2|1091|561
1637934120000|2021-11-26 13:42:00|1091.4||1091.4||1091.4||1091.4||782
1637934140000|2021-11-26 13:42:20|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.6|650
1637934150000|2021-11-26 13:42:30|1091|1090.6|1091|1090.8|1091.2|1090.8|1091|1090.6|0
1637934170000|2021-11-26 13:42:50||1090.6||1090.8||1090.8||1090.6|0
1637934180000|2021-11-26 13:43:00|1091.2|1090.6|1091|1090.6|1091.4|1090.6|1090.8|1090.6|1232
1637934190000|2021-11-26 13:43:10||1090.8||1090.8||1090.8||1090.8|0
1637934200000|2021-11-26 13:43:20|1091.2|1091|1091.4|1090.8|1091.4|1091|1091.2|1090.8|1123
1637934210000|2021-11-26 13:43:30|1091.2|1090.6|1090.8|1090.4|1091.4|1090.8|1090.8|1090.4|2691
1637934220000|2021-11-26 13:43:40|1090.6|1090.2|1090.4|1090.2|1090.6|1090.2|1090.2|1090|5422
1637934260000|2021-11-26 13:44:20|1090.6|1090|1090.6|1090.2|1090.8|1090.4|1090.4|1090|5659
1637934290000|2021-11-26 13:44:50|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1637934300000|2021-11-26 13:45:00|1090.8|1090.4|1091.2|1090.8|1091.2|1090.8|1090.6|1090.4|2932
1637934310000|2021-11-26 13:45:10|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|33
1637934320000|2021-11-26 13:45:20|1091|1090.6|1091.4|1090.8|1091.4|1090.8|1091|1090.6|742
1637934330000|2021-11-26 13:45:30|1091.2||1091.4||1091.4||1091.2||0
1637934340000|2021-11-26 13:45:40|1091.2||1091.2||1091.2||1091.2||0
1637934350000|2021-11-26 13:45:50|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|4778
1637934360000|2021-11-26 13:46:00|1091.4|1091|1091|1090.6|1091.6|1091.2|1091|1090.6|5669
1637934370000|2021-11-26 13:46:10|1091.2|1090.8|1091.4|1091|1091.4|1091.2|1091.2|1090.8|803
1637934380000|2021-11-26 13:46:20|1091.2|1090.8|1091.4|1090.8|1091.4|1090.8|1091.2|1090.8|0
1637934390000|2021-11-26 13:46:30|1091.2||1091.2||1091.2||1091.2||0
1637934400000|2021-11-26 13:46:40|1091|1091|1091.4|1091|1091.4|1091.2|1091|1091|1205
1637934420000|2021-11-26 13:47:00|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.8|5819
1637934450000|2021-11-26 13:47:30|1091|1090.6|1091.2|1090.6|1091.2|1090.8|1091|1090.6|2467
1637934460000|2021-11-26 13:47:40|1091|1090.8|1091.2|1090.8|1091.2|1091|1091|1090.8|2633
1637934470000|2021-11-26 13:47:50|1091.4|1091|1091.6|1091.2|1091.8|1091.4|1091.4|1090.8|1685
1637934480000|2021-11-26 13:48:00|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|225
1637934490000|2021-11-26 13:48:10|1091.4|1091|1091.2|1091|1091.4|1091|1091.2|1091|1758
1637934500000|2021-11-26 13:48:20|1091.4|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|1026
1637934510000|2021-11-26 13:48:30|1091.4|1091|1091.2|1091|1091.4|1091|1091.2|1091|678
1637934520000|2021-11-26 13:48:40|1091.4||1091.4||1091.4||1091.2||284
1637934530000|2021-11-26 13:48:50|1091.2|1091.2|1091.2|1091|1091.4|1091.2|1091.2|1091|2389
1637934540000|2021-11-26 13:49:00|1091|1090.8|1091|1090.8|1091|1090.8|1091|1090.6|2826
1637934550000|2021-11-26 13:49:10|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|513
1637934560000|2021-11-26 13:49:20|1090.6|1090.4|1090.8|1090.6|1091|1090.6|1090.6|1090.2|3312
1637934570000|2021-11-26 13:49:30|1091|1090.4|1091.2|1090.8|1091.4|1091|1091|1090.4|903
1637934580000|2021-11-26 13:49:40|1091|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.4|0
1637934590000|2021-11-26 13:49:50|1090.8|1090.8|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|500
1637934600000|2021-11-26 13:50:00|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|3588
1637934610000|2021-11-26 13:50:10|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|1826
1637934620000|2021-11-26 13:50:20|1090.4|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|0
1637934630000|2021-11-26 13:50:30||1090.4||1090.2||1090.4||1090.2|1380
1637934640000|2021-11-26 13:50:40|1090.8|1090.4|1090.8|1090.4|1091|1090.8|1090.4|1090.2|9131
1637934650000|2021-11-26 13:50:50|1090.6|1090.2|1090.4|1090.2|1090.6|1090.4|1090.4|1090|1755
1637934660000|2021-11-26 13:51:00|1090.6|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|2204
1637934670000|2021-11-26 13:51:10||1090.4||1090.2||1090.4||1090.2|1588
1637934680000|2021-11-26 13:51:20|1090.8|1090.4|1090.8|1090.6|1091|1090.8|1090.8|1090.2|3057
1637934690000|2021-11-26 13:51:30|1090.6|1090.4|1090.6|1090.4|1090.6|1090.4|1090.6|1090.4|778
1637934700000|2021-11-26 13:51:40|1090.8|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.4|1664
1637934710000|2021-11-26 13:51:50|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1091|1090.8|3313
1637934720000|2021-11-26 13:52:00|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|1055
1637934730000|2021-11-26 13:52:10|1090.6|1090.2|1090.4|1090.2|1090.8|1090.4|1090.4|1090.2|3163
1637934750000|2021-11-26 13:52:30|1090.6|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|1733
1637934760000|2021-11-26 13:52:40|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|1542
1637934770000|2021-11-26 13:52:50|1091|1090.6|1091|1090.6|1091|1090.8|1091|1090.6|272
1637934780000|2021-11-26 13:53:00|1090.8|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.6|0
1637934790000|2021-11-26 13:53:10|1090.8|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.6|0
1637934800000|2021-11-26 13:53:20|1090.8|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.6|236
1637934810000|2021-11-26 13:53:30||1090.8||1090.6||1090.8||1090.6|0
1637934820000|2021-11-26 13:53:40|1090.8|1090.8|1091.4|1091.2|1091.4|1091.2|1090.8|1090.6|2196
1637934830000|2021-11-26 13:53:50|1091.2|1091|1091.2|1091|1091.2|1091|1091.2|1091|417
1637934840000|2021-11-26 13:54:00|1091.4|1090.8|1091.2|1090.8|1091.4|1091|1091.2|1090.8|1286
1637934850000|2021-11-26 13:54:10|1091.4|1091|1091.6|1091.2|1091.8|1091.4|1091.4|1091|258
1637934860000|2021-11-26 13:54:20|1091.4|1091|1091.8|1091.4|1092|1091.6|1091.4|1091|350
1637934870000|2021-11-26 13:54:30|1092|1091.6|1091.8|1091.4|1092.2|1091.8|1091.8|1091.4|1766
1637934890000|2021-11-26 13:54:50|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.4|1091|2307
1637934900000|2021-11-26 13:55:00|1091.4|1091.4|1091.4|1091|1091.6|1091.4|1091.4|1091|1867
1637934910000|2021-11-26 13:55:10|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1091|0
1637934920000|2021-11-26 13:55:20|1091.2|1090.8|1091|1090.8|1091.2|1090.8|1091|1090.6|672
1637934930000|2021-11-26 13:55:30|1091.2|1091|1091.4|1090.8|1091.4|1091|1091.2|1090.8|1289
1637934940000|2021-11-26 13:55:40|1091.2|1091|1091.2|1090.8|1091.2|1091|1091.2|1090.6|500
1637934950000|2021-11-26 13:55:50|1091.4|1090.6|1091.4|1091|1091.4|1091.2|1091.4|1090.6|132
1637934960000|2021-11-26 13:56:00|1091.2|1090.8|1091.2|1090.8|1091.6|1091.4|1091.2|1090.8|10159
1637934970000|2021-11-26 13:56:10|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1091|0
1637934980000|2021-11-26 13:56:20|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1637934990000|2021-11-26 13:56:30|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.4|1091|940
1637935000000|2021-11-26 13:56:40|1091.6|1091.2|1091.6|1091.4|1091.6|1091.4|1091.6|1091.2|125
1637935010000|2021-11-26 13:56:50||1091.2||1091.2||1091.2||1091.2|0
1637935020000|2021-11-26 13:57:00|1091.4|1091|1091.4|1091.2|1091.6|1091.2|1091.4|1091|0
1637935030000|2021-11-26 13:57:10|1091.2|1091|1091.2|1090.8|1091.2|1091|1091.2|1090.8|1299
1637935040000|2021-11-26 13:57:20|1091|1091|1091|1090.8|1091.2|1091|1091|1090.6|0
1637935050000|2021-11-26 13:57:30|1091.2||1091.2||1091.2||1091||351
1637935060000|2021-11-26 13:57:40|1091.4|1091.2|1091.4|1091.2|1091.4|1091.2|1091.4|1091.2|1052
1637935070000|2021-11-26 13:57:50|1091.2|1091|1091.2|1091|1091.2|1091|1091.2|1090.8|3454
1637935080000|2021-11-26 13:58:00|1091.4|1090.8|1092|1091.4|1092|1091.6|1091.4|1090.8|1982
1637935090000|2021-11-26 13:58:10|1091.8|1091.6|1091.8|1091.4|1092|1091.6|1091.6|1091.4|0
1637935100000|2021-11-26 13:58:20|1092|1091.6|1092|1091.8|1092|1091.8|1091.8|1091.4|0
1637935110000|2021-11-26 13:58:30|1091.8|1091.6|1091.8|1091.4|1092|1091.6|1091.6|1091.4|455
1637935120000|2021-11-26 13:58:40|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.4|0
1637935130000|2021-11-26 13:58:50||1091.4||1091.6||1091.6||1091.4|0
1637935140000|2021-11-26 13:59:00|1091.8||1092||1092||1091.8||50
1637935150000|2021-11-26 13:59:10|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.8|1091.4|545
1637935160000|2021-11-26 13:59:20|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091|455
1637935170000|2021-11-26 13:59:30|1091.4|1091|1091.2|1091|1091.4|1091.2|1091|1090.6|10983
1637935180000|2021-11-26 13:59:40|1091.4|1091.2|1091.6|1091|1091.6|1091.2|1091.4|1091|218
1637935190000|2021-11-26 13:59:50|1091.8|1091.2|1092|1091.6|1092.2|1092|1091.8|1091.2|190
1637935200000|2021-11-26 14:00:00|1091.8|1091.4|1091.4|1091.2|1091.8|1091.4|1091.4|1091.2|739
1637935210000|2021-11-26 14:00:10|1091.6|1091.4|1092|1091.6|1092|1091.6|1091.4|1091|11583
1637935220000|2021-11-26 14:00:20|1092.2|1091.8|1092.2|1091.8|1092.4|1092|1092.2|1091.8|0
1637935240000|2021-11-26 14:00:40|1092|1091.6|1092.2|1091.6|1092.4|1092|1092|1091.6|3517
1637935250000|2021-11-26 14:00:50|1092|1091.4|1091.2|1090.8|1092|1091.4|1091.2|1090.8|3219
1637935260000|2021-11-26 14:01:00|1091.4|1091.2|1091.8|1091.4|1092|1091.8|1091.4|1091.2|9183
1637935270000|2021-11-26 14:01:10|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|0
1637935280000|2021-11-26 14:01:20|1091.4|1091|1091|1090.6|1091.4|1091|1091|1090.6|10729
1637935290000|2021-11-26 14:01:30|1090.8|1090.4|1091|1090.6|1091|1090.8|1090.8|1090.4|0
1637935300000|2021-11-26 14:01:40|1091.2|1090.8|1091.4|1091|1091.4|1091.2|1091.2|1090.8|2550
1637935310000|2021-11-26 14:01:50|1091.6|1091.2|1091.8|1091.2|1092|1091.6|1091.6|1091.2|905
1637935320000|2021-11-26 14:02:00|1091.6|1091.4|1091.8|1091.4|1092|1091.6|1091.4|1091.4|0
1637935330000|2021-11-26 14:02:10|1091.6|1091.6|1091.8|1091.4|1091.8|1091.6|1091.6|1091.4|0
1637935340000|2021-11-26 14:02:20|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1637935350000|2021-11-26 14:02:30|1092|1091.6|1092|1091.6|1092.2|1091.8|1092|1091.6|0
1637935380000|2021-11-26 14:03:00|1092.2|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.8|2010
1637935390000|2021-11-26 14:03:10|1092|1091.6|1092.2|1092|1092.6|1092.2|1092|1091.6|4600
1637935400000|2021-11-26 14:03:20|1092|1091.8|1092|1091.8|1092.2|1092|1092|1091.8|1512
1637935410000|2021-11-26 14:03:30|1092.2|1091.6|1092|1091.6|1092.2|1091.6|1092|1091.6|146
1637935420000|2021-11-26 14:03:40|1092.2|1091.8|1092.6|1092.2|1092.6|1092.4|1092|1091.8|27281
1637935430000|2021-11-26 14:03:50|1092.4|1092|1092.2|1091.8|1092.4|1092|1092|1091.8|2188
1637935440000|2021-11-26 14:04:00|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1637935450000|2021-11-26 14:04:10|1092|1091.6|1091.6|1091.4|1092.2|1091.8|1091.6|1091.4|2070
1637935460000|2021-11-26 14:04:20|1091.4|1091.2|1091.6|1091.2|1091.8|1091.4|1091.4|1091|3031
1637935470000|2021-11-26 14:04:30|1091.4|1091|1091.2|1090.8|1091.6|1091|1091|1090.8|1022
1637935480000|2021-11-26 14:04:40|1091|1090.6|1090.8|1090.4|1091.2|1090.8|1090.6|1090.4|1455
1637935490000|2021-11-26 14:04:50|1091|1090.6|1090.6|1090.2|1091.2|1090.8|1090.6|1090.2|5918
1637935500000|2021-11-26 14:05:00|1090.4|1090.4|1090.2|1090|1090.4|1090.4|1090.2|1090|178963
1637935510000|2021-11-26 14:05:10|1090.4|1090.2|1090.2|1090|1090.4|1090.2|1090.2|1090|7275
1637935520000|2021-11-26 14:05:20|1090.4|1090.2|1090.2|1090|1090.4|1090.2|1090.2|1090|4328
1637935530000|2021-11-26 14:05:30|1090.4|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090.2|2538
1637935540000|2021-11-26 14:05:40|1091|1090.6|1091.2|1090.8|1091.2|1091|1091|1090.6|3429
1637935550000|2021-11-26 14:05:50|1091||1091.2||1091.2||1091||983
1637935560000|2021-11-26 14:06:00||1091||1090.8||1091||1090.8|919
1637935570000|2021-11-26 14:06:10||1091||1091||1091||1090.8|0
1637935580000|2021-11-26 14:06:20||1090.8||1091||1091||1090.8|564
1637935590000|2021-11-26 14:06:30|1091.4|1091.2|1091.6|1091.2|1092|1091.6|1091.2|1091|5388
1637935600000|2021-11-26 14:06:40|1091.4|1091.4|1091.8|1091.6|1092|1091.8|1091.4|1091.2|0
1637935610000|2021-11-26 14:06:50|1091.6|1091.4|1091.8|1091.4|1091.8|1091.6|1091.4|1091.2|1794
1637935620000|2021-11-26 14:07:00|1091.6|1091.6|1091.6|1091.2|1091.6|1091.6|1091.6|1091.2|176
1637935630000|2021-11-26 14:07:10|1091.4||1091.4||1091.6||1091.4||0
1637935640000|2021-11-26 14:07:20|1091.2|1091|1091.6|1091.2|1092|1091.4|1091.2|1090.8|6411
1637935650000|2021-11-26 14:07:30|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.4|1091|21
1637935660000|2021-11-26 14:07:40|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|2700
1637935670000|2021-11-26 14:07:50|1091.2|1090.8|1090.8|1090.6|1091.2|1090.8|1090.8|1090.6|342
1637935680000|2021-11-26 14:08:00|1090.6|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.4|1354
1637935690000|2021-11-26 14:08:10|1090.8||1091.2||1091.2||1090.8||1
1637935700000|2021-11-26 14:08:20|1091|1090.4|1091|1090.4|1091|1090.6|1090.8|1090.4|0
1637935710000|2021-11-26 14:08:30|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1637935720000|2021-11-26 14:08:40|1090.8||1091||1091||1090.8||125
1637935730000|2021-11-26 14:08:50|1090.8|1090.8|1091|1090.6|1091.2|1090.8|1090.8|1090.4|1777
1637935740000|2021-11-26 14:09:00|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1091|1090.8|0
1637935750000|2021-11-26 14:09:10|1091|1090.6|1091|1090.6|1091.2|1090.6|1091|1090.6|0
1637935760000|2021-11-26 14:09:20|1090.8|1090.4|1090.8|1090.4|1091.2|1090.6|1090.8|1090.4|500
1637935770000|2021-11-26 14:09:30|1090.4|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090|3541
1637935780000|2021-11-26 14:09:40|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|4356
1637935790000|2021-11-26 14:09:50|1091|1090.6|1091|1090.6|1091.2|1090.8|1091|1090.6|2338
1637935800000|2021-11-26 14:10:00|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|924
1637935810000|2021-11-26 14:10:10|1091|1090.6|1090.6|1090.2|1091|1090.6|1090.6|1090.2|6277
1637935820000|2021-11-26 14:10:20|1090.8|1090.4|1091|1090.6|1091.2|1091|1090.8|1090.4|2731
1637935830000|2021-11-26 14:10:30|1091.2|1090.8|1091.4|1091|1091.8|1091.4|1091.2|1090.6|9797
1637935840000|2021-11-26 14:10:40|1091.6|1091.2|1092|1091.8|1092.4|1092|1091.6|1091.2|20639
1637935850000|2021-11-26 14:10:50|1092.2|1091.6|1092.6|1092.2|1092.6|1092.4|1092.2|1091.6|3949
1637935860000|2021-11-26 14:11:00|1092.4|1092|1092|1091.8|1092.4|1092|1092|1091.8|188
1637935870000|2021-11-26 14:11:10|1092.2|1092|1093.6|1093.2|1093.8|1093.4|1092.2|1092|12171
1637935880000|2021-11-26 14:11:20|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|42
1637935890000|2021-11-26 14:11:30|1093.4|1093|1093.2|1092.8|1093.6|1093.2|1093.2|1092.8|4109
1637935900000|2021-11-26 14:11:40|1093|1092.6|1094|1093.6|1095|1094.6|1092.4|1092|56798
1637935910000|2021-11-26 14:11:50||1093.8||1093.6||1093.8||1093.6|0
1637935920000|2021-11-26 14:12:00|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|1039
1637935930000|2021-11-26 14:12:10|1093.4|1093|1094|1093.6|1094|1093.8|1093.2|1092.8|3204
1637935940000|2021-11-26 14:12:20|1093.8|1093.4|1093.8|1093.2|1094|1093.4|1093.6|1093.2|1034
1637935950000|2021-11-26 14:12:30|1093.6|1093.4|1093.8|1093.4|1094|1093.4|1093.4|1093.2|492
1637935960000|2021-11-26 14:12:40|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|5280
1637935970000|2021-11-26 14:12:50|1093.4|1093|1093.4|1092.8|1093.6|1093.2|1093|1092.8|3917
1637935980000|2021-11-26 14:13:00|1093.2|1092.6|1092.8|1092.4|1093.4|1093|1092.8|1092.4|9075
1637935990000|2021-11-26 14:13:10|1093|1092.6|1092.8|1092.6|1093.2|1092.8|1092.8|1092.6|260
1637936000000|2021-11-26 14:13:20|1092.6|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|7290
1637936010000|2021-11-26 14:13:30|1092.6|1092.2|1092.2|1091.8|1092.6|1092.2|1092.2|1091.8|1324
1637936020000|2021-11-26 14:13:40|1092.4|1092.2|1092.2|1091.8|1092.6|1092.2|1092.2|1091.6|2233
1637936030000|2021-11-26 14:13:50|1092.4|1092|1092|1091.6|1092.4|1092|1092|1091.6|2454
1637936040000|2021-11-26 14:14:00|1092.2|1091.8|1092.4|1092|1092.6|1092.4|1092.2|1091.8|4479
1637936050000|2021-11-26 14:14:10|1092.6|1092.2|1092.2|1092|1092.6|1092.2|1092.2|1092|74
1637936060000|2021-11-26 14:14:20|1092.4|1091.8|1091.4|1091.2|1092.4|1091.8|1091.4|1091.2|1297
1637936070000|2021-11-26 14:14:30|1091.6|1091|1091.2|1090.6|1091.6|1091.2|1091.2|1090.6|445
1637936080000|2021-11-26 14:14:40|1091|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.4|873
1637936090000|2021-11-26 14:14:50|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.2|2278
1637936100000|2021-11-26 14:15:00|1090.8|1090.4|1090.4|1090|1090.8|1090.4|1090.2|1090|1677
1637936120000|2021-11-26 14:15:20|1090.2|1090.2|1090.4|1090|1090.4|1090.2|1090.2|1090|0
1637936140000|2021-11-26 14:15:40|1090.2|1090.2|1090.8|1090.4|1090.8|1090.4|1090.2|1090.2|2565
1637936150000|2021-11-26 14:15:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.6|1090.6|1090.2|405
1637936160000|2021-11-26 14:16:00|1090.8|1090|1090.8|1090.4|1091|1090.6|1090.8|1090|303
1637936180000|2021-11-26 14:16:20|1091|1090.6|1090.6|1090.2|1091|1090.6|1090.6|1090.2|0
1637936190000|2021-11-26 14:16:30|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|1133
1637936200000|2021-11-26 14:16:40|1090.6|1090.2|1090.8|1090.4|1091|1090.6|1090.6|1090.2|745
1637936220000|2021-11-26 14:17:00|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|359
1637936230000|2021-11-26 14:17:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.2|1090|2456
1637936240000|2021-11-26 14:17:20|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1089.8|46793
1637936250000|2021-11-26 14:17:30|1090.2|1090.2|1090.6|1090.2|1090.8|1090.6|1090.2|1090|41644
1637936260000|2021-11-26 14:17:40|1090.8|1090.4|1091.2|1090.8|1091.2|1090.8|1090.6|1090.4|3580
1637936270000|2021-11-26 14:17:50|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1637936280000|2021-11-26 14:18:00|1091|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.4|2627
1637936290000|2021-11-26 14:18:10||1090.8||1090.8||1090.8||1090.6|12
1637936300000|2021-11-26 14:18:20|1090.8|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.4|1365
1637936310000|2021-11-26 14:18:30|1090.8|1090.4|1091|1090.6|1091|1090.8|1090.8|1090.4|724
1637936320000|2021-11-26 14:18:40|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.6|1737
1637936330000|2021-11-26 14:18:50|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|1228
1637936340000|2021-11-26 14:19:00||1090.8||1090.8||1090.8||1090.8|0
1637936350000|2021-11-26 14:19:10|1091.2||1091.2||1091.2||1091||0
1637936360000|2021-11-26 14:19:20|1091.4|1091|1091.4|1090.8|1091.4|1091.2|1091.4|1090.8|1599
1637936370000|2021-11-26 14:19:30|1091.2|1090.6|1091|1090.6|1091.2|1090.8|1091|1090.6|0
1637936380000|2021-11-26 14:19:40|1090.8|1090.8|1090.4|1090.2|1090.8|1090.8|1090.4|1090.2|2172
1637936390000|2021-11-26 14:19:50||1090||1090||1090||1090|0
1637936400000|2021-11-26 14:20:00|1090.2||1090.2||1090.2||1090.2||3535
1637936410000|2021-11-26 14:20:10|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090|1755
1637936420000|2021-11-26 14:20:20|1090.8|1090.4|1091|1090.4|1091|1090.6|1090.8|1090.4|1059
1637936430000|2021-11-26 14:20:30|1090.8|1090.6|1090.8|1090.4|1090.8|1090.6|1090.8|1090.4|0
1637936440000|2021-11-26 14:20:40|1091||1090.8||1091||1090.8||0
1637936450000|2021-11-26 14:20:50|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1637936460000|2021-11-26 14:21:00|1090.6|1090.6|1090.6|1090.4|1090.8|1090.6|1090.6|1090.4|0
1637936470000|2021-11-26 14:21:10|1090.4|1090.2|1090|1089.6|1090.4|1090.2|1089.8|1089.6|11724
1637936480000|2021-11-26 14:21:20|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.8|3127
1637936490000|2021-11-26 14:21:30|1090|1089.6|1090|1089.8|1090|1089.8|1090|1089.6|0
1637936500000|2021-11-26 14:21:40|1090.2|1089.6|1090.2|1089.6|1090.2|1089.8|1090.2|1089.6|483
1637936510000|2021-11-26 14:21:50|1090|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.8|500
1637936520000|2021-11-26 14:22:00|1090.4|1090|1090.4|1090|1090.8|1090.4|1090.4|1090|20664
1637936540000|2021-11-26 14:22:20|1090.2|1089.8|1090.4|1090|1090.6|1090.4|1090|1089.8|12458
1637936550000|2021-11-26 14:22:30|1090.6|1090.2|1090.6|1090.2|1090.8|1090.2|1090.6|1090|0
1637936560000|2021-11-26 14:22:40|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1090|356
1637936570000|2021-11-26 14:22:50||1089.8||1090||1090.2||1089.8|0
1637936580000|2021-11-26 14:23:00|1090.6|1090.2|1090.8|1090.6|1090.8|1090.6|1090.6|1090.2|8929
1637936590000|2021-11-26 14:23:10|1091||1091||1091.2||1091||1684
1637936600000|2021-11-26 14:23:20|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.2|1114
1637936610000|2021-11-26 14:23:30|1091|1090.6|1091.4|1091|1091.4|1091|1091|1090.6|1626
1637936620000|2021-11-26 14:23:40|1091.6|1091.2|1091.8|1091.6|1091.8|1091.6|1091.6|1091.2|1389
1637936630000|2021-11-26 14:23:50|1092|1091.8|1092.2|1091.8|1092.4|1092|1092|1091.6|5693
1637936640000|2021-11-26 14:24:00|1092|1091.6|1091.6|1091.2|1092|1091.8|1091.6|1091.2|3385
1637936650000|2021-11-26 14:24:10|1091.4||1091.6||1091.6||1091.4||0
1637936660000|2021-11-26 14:24:20|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.2|383
1637936670000|2021-11-26 14:24:30|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|878
1637936680000|2021-11-26 14:24:40|1092|1091.6|1092.2|1091.6|1092.2|1091.6|1092|1091.6|0
1637936690000|2021-11-26 14:24:50|1092|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|939
1637936700000|2021-11-26 14:25:00|1091.8|1091.4|1092|1091.6|1092.2|1091.6|1091.8|1091.4|621
1637936710000|2021-11-26 14:25:10|1091.8|1091.4|1091.6|1091.2|1092|1091.4|1091.6|1091.2|342
1637936720000|2021-11-26 14:25:20|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.2|1091|696
1637936730000|2021-11-26 14:25:30|1091.8||1091.6||1091.8||1091.6||0
1637936740000|2021-11-26 14:25:40|1091.4|1090.8|1091.4|1091|1091.6|1091|1091.2|1090.8|4761
1637936750000|2021-11-26 14:25:50|1091.6||1091.6||1091.6||1091.4||0
1637936760000|2021-11-26 14:26:00|1091.4|1090.8|1091.4|1091|1091.6|1091|1091.2|1090.8|1099
1637936770000|2021-11-26 14:26:10|1091.6|1091.2|1091.6|1091|1091.6|1091.2|1091.4|1091|0
1637936780000|2021-11-26 14:26:20|1091.4|1090.8|1091.4|1091|1091.4|1091.2|1091.2|1090.8|357
1637936790000|2021-11-26 14:26:30|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1637936810000|2021-11-26 14:26:50|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|2808
1637936820000|2021-11-26 14:27:00|1091.6|1091.2|1091.8|1091.4|1091.8|1091.6|1091.6|1091.2|3714
1637936830000|2021-11-26 14:27:10|1091.6|1091.2|1091|1090.8|1091.6|1091.2|1091|1090.8|4370
1637936840000|2021-11-26 14:27:20|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1637936860000|2021-11-26 14:27:40|1091|1090.4|1091.4|1091|1091.4|1091.2|1090.8|1090.2|18995
1637936870000|2021-11-26 14:27:50|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1637936880000|2021-11-26 14:28:00|1091||1091||1091.2||1091||0
1637936890000|2021-11-26 14:28:10|1090.8|1090.6|1090.8|1090.4|1090.8|1090.6|1090.8|1090.4|1368
1637936900000|2021-11-26 14:28:20|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|840
1637936910000|2021-11-26 14:28:30|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1637936920000|2021-11-26 14:28:40|1091|1090.6|1091.2|1091|1091.4|1091.2|1091|1090.6|5571
1637936930000|2021-11-26 14:28:50|1091.4|1090.8|1091.2|1090.8|1091.4|1091|1091.2|1090.8|1862
1637936940000|2021-11-26 14:29:00|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1637936950000|2021-11-26 14:29:10|1091.4|1091|1091.4|1091.2|1091.4|1091.2|1091.4|1091|0
1637936960000|2021-11-26 14:29:20|1091.6|1091.4|1091.2|1090.8|1091.6|1091.4|1091|1090.8|13526
1637936970000|2021-11-26 14:29:30|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1637936980000|2021-11-26 14:29:40|1091.4||1091.6||1091.6||1091.4||0
1637936990000|2021-11-26 14:29:50|1091.4|1091|1091.2|1090.8|1091.6|1091.2|1091.2|1090.8|4826
1637937000000|2021-11-26 14:30:00|1091|1090.6|1089.2|1088.6|1091|1090.6|1088.4|1088|88490
1637937010000|2021-11-26 14:30:10|1089.4|1088.8|1088.8|1088.2|1090.2|1089.8|1088.6|1088.2|14054
1637937020000|2021-11-26 14:30:20|1088.6|1088|1088.8|1088.4|1089.2|1088.8|1088|1087.8|10174
1637937030000|2021-11-26 14:30:30|1089|1088.8|1088.8|1088.2|1089.4|1088.8|1088|1087.8|8910
1637937040000|2021-11-26 14:30:40|1088.6|1087.8|1088|1087.4|1088.8|1088|1088|1087.4|5757
1637937050000|2021-11-26 14:30:50|1087.8|1087.8|1087.6|1087.2|1088.4|1087.8|1086.6|1086.2|31239
1637937060000|2021-11-26 14:31:00|1087.4|1087|1088.2|1087.8|1088.2|1087.8|1087.4|1087|10262
1637937070000|2021-11-26 14:31:10|1088|1087.6|1087.6|1087.2|1088.2|1088|1087.6|1087.2|8895
1637937080000|2021-11-26 14:31:20|1087.8|1087|1088|1087.6|1088|1087.6|1087.4|1087|508
1637937090000|2021-11-26 14:31:30|1088.2|1087.4|1088.4|1087.8|1088.4|1087.8|1088|1087.4|5844
1637937100000|2021-11-26 14:31:40|1088.6|1088|1088.8|1088.6|1089|1088.6|1088.6|1088|2317
1637937110000|2021-11-26 14:31:50|1088.6|1088.4|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|1264
1637937120000|2021-11-26 14:32:00|1088.4|1088.4|1089|1088.6|1089|1088.6|1088.4|1088.2|1104
1637937130000|2021-11-26 14:32:10|1088.8|1088.4|1087.4|1087|1089|1088.8|1087.2|1087|20722
1637937140000|2021-11-26 14:32:20|1087.2|1086.8|1088.2|1087.8|1088.2|1087.8|1086.8|1086.6|10245
1637937150000|2021-11-26 14:32:30|1088|1087.4|1088|1087.4|1088.2|1087.8|1087.2|1086.8|20929
1637937160000|2021-11-26 14:32:40|1088.2|1087.6|1087.6|1087|1088.8|1088.4|1087.4|1087|20866
1637937170000|2021-11-26 14:32:50|1087.4|1086.8|1087|1086.6|1087.6|1086.8|1086.6|1086.2|9132
1637937180000|2021-11-26 14:33:00|1087.2|1086.4|1085.8|1085.2|1087.2|1086.6|1085.2|1085|43778
1637937190000|2021-11-26 14:33:10|1085.6|1085|1086.2|1085.8|1086.2|1085.8|1085.4|1085|1515
1637937200000|2021-11-26 14:33:20|1086|1085.6|1086.6|1086|1086.8|1086.2|1085.2|1085|33668
1637937210000|2021-11-26 14:33:30|1086.8|1086.2|1087.6|1087.2|1087.6|1087.4|1086.6|1086.2|12054
1637937220000|2021-11-26 14:33:40|1087.4|1087|1087|1086.4|1087.6|1087|1086.4|1086|7535
1637937230000|2021-11-26 14:33:50|1087.2|1086.6|1087.6|1087.2|1087.6|1087.2|1087.2|1086.6|5773
1637937240000|2021-11-26 14:34:00|1087.8|1087.4|1086.8|1086.4|1088|1087.6|1086.8|1086.2|9613
1637937250000|2021-11-26 14:34:10|1087|1086.6|1086.4|1086|1087.2|1086.8|1086.2|1086|21900
1637937260000|2021-11-26 14:34:20|1086.8|1086.6|1086.8|1086.2|1086.8|1086.6|1086.4|1086|8728
1637937270000|2021-11-26 14:34:30|1086.6|1086.4|1087|1086.6|1087.8|1087|1086.6|1086.2|16447
1637937280000|2021-11-26 14:34:40|1087.2|1087|1086.8|1086.6|1087.6|1087.2|1086.4|1086.2|10996
1637937290000|2021-11-26 14:34:50|1087|1086.4|1086.8|1086.4|1087|1086.4|1086|1085.6|11583
1637937300000|2021-11-26 14:35:00|1087|1086.2|1088|1087.6|1088.6|1087.8|1086.6|1086.2|15406
1637937310000|2021-11-26 14:35:10|1087.8|1087.8|1087.8|1087.4|1088.2|1087.8|1087.2|1086.8|741
1637937320000|2021-11-26 14:35:20|1088|1087.8|1088.2|1087.6|1088.4|1088|1087.8|1087.4|19837
1637937330000|2021-11-26 14:35:30|1088|1087.8|1088|1087.6|1088.2|1088|1087.8|1087.4|15718
1637937340000|2021-11-26 14:35:40|1088.2|1087.8|1088.6|1088.2|1089|1088.4|1088|1087.8|14345
1637937350000|2021-11-26 14:35:50|1088.8|1088|1088.4|1088|1089|1088.6|1088.2|1088|6305
1637937360000|2021-11-26 14:36:00|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1087.8|1087.6|24328
1637937370000|2021-11-26 14:36:10|1088|1087.6|1087.8|1087.4|1088.2|1088|1087.6|1087.4|5964
1637937380000|2021-11-26 14:36:20|1087.6|1087.2|1088.2|1087.6|1088.2|1088|1087.4|1087|5484
1637937390000|2021-11-26 14:36:30|1087.8|1087.8|1087.8|1087|1088.4|1088|1087.8|1087|1000
1637937400000|2021-11-26 14:36:40|1087.6|1087.2|1087.8|1087|1087.8|1087.4|1087.4|1087|0
1637937410000|2021-11-26 14:36:50|1087.6|1087.2|1087.6|1087|1087.6|1087.2|1086.6|1086|8177
1637937420000|2021-11-26 14:37:00|1087.8|1087.2|1087.6|1087|1087.8|1087.4|1087.2|1087|1952
1637937430000|2021-11-26 14:37:10|1087.8|1087.2|1088|1087.6|1088.6|1088|1087.8|1087|3142
1637937440000|2021-11-26 14:37:20|1088.2|1087.8|1089|1088.4|1089|1088.4|1088|1087.6|2791
1637937450000|2021-11-26 14:37:30|1088.8|1088.2|1088.4|1088|1088.8|1088.2|1088|1087.6|0
1637937460000|2021-11-26 14:37:40|1088.6|1088.2|1088|1087.6|1088.8|1088.4|1087.8|1087.6|1190
1637937470000|2021-11-26 14:37:50|1087.8|1087.8|1088.2|1087.6|1088.2|1087.8|1087.8|1087.4|1267
1637937480000|2021-11-26 14:38:00|1088|1087.4|1089.2|1088.8|1089.2|1088.8|1087.8|1087.4|1474
1637937490000|2021-11-26 14:38:10|1089|1088.6|1089.4|1089|1089.4|1089.2|1088.8|1088.2|3702
1637937500000|2021-11-26 14:38:20|1089.2|1089.2|1089|1088.6|1089.4|1089.2|1088.6|1088.4|6264
1637937510000|2021-11-26 14:38:30|1089.2|1088.4|1089|1088.6|1089.2|1088.8|1088.8|1088.4|5654
1637937520000|2021-11-26 14:38:40|1088.8|1088.4|1087.6|1087.2|1088.8|1088.4|1087.4|1087|14790
1637937530000|2021-11-26 14:38:50|1087.4|1087|1086.6|1086.4|1087.4|1087.2|1086.6|1086.2|8006
1637937540000|2021-11-26 14:39:00|1087|1086.2|1086.2|1086|1087|1086.4|1085.8|1085.2|1049
1637937550000|2021-11-26 14:39:10|1086.4|1086.2|1086.2|1085.8|1086.4|1086.2|1085.8|1085.6|3013
1637937560000|2021-11-26 14:39:20|1086.4|1086|1086|1085.6|1086.4|1086.2|1085.8|1085.6|3239
1637937570000|2021-11-26 14:39:30|1086.2|1085.8|1085|1084.6|1086.2|1085.8|1084.4|1084.2|30490
1637937580000|2021-11-26 14:39:40|1085.2|1084.8|1085.8|1085.4|1086|1085.6|1085.2|1084.8|18241
1637937590000|2021-11-26 14:39:50|1086|1085.2|1086|1085.6|1086|1085.8|1085.4|1085.2|2388
1637937600000|2021-11-26 14:40:00|1085.8|1085.4|1085.8|1085.4|1086|1085.4|1085.4|1085.2|4180
1637937610000|2021-11-26 14:40:10|1085.6|1085.2|1084.8|1084.2|1085.6|1085.2|1084.2|1084|54547
1637937620000|2021-11-26 14:40:20|1085|1084.4|1084.8|1084.4|1085.4|1085|1084.4|1084.2|7389
1637937630000|2021-11-26 14:40:30|1084.6|1084.2|1084.8|1084.2|1085|1084.6|1084.2|1083.8|9924
1637937640000|2021-11-26 14:40:40|1085|1084.6|1083.8|1083.4|1085|1084.6|1083.2|1082.6|47666
1637937650000|2021-11-26 14:40:50|1083.6|1083.6|1083.8|1083|1084.2|1083.8|1083|1082.6|9263
1637937660000|2021-11-26 14:41:00|1083.6|1083.2|1084|1083.6|1084.2|1083.8|1083.4|1083|14861
1637937670000|2021-11-26 14:41:10|1083.8|1083.4|1082.8|1082.2|1084.4|1084.2|1082.8|1082.2|42351
1637937680000|2021-11-26 14:41:20|1082.6|1082|1082.4|1081.8|1082.8|1082.2|1082|1081.4|9971
1637937690000|2021-11-26 14:41:30|1082.2|1082|1082.6|1082.2|1082.6|1082.2|1081.6|1081.2|3613
1637937700000|2021-11-26 14:41:40|1082.4|1082|1083.8|1083.4|1083.8|1083.4|1082.4|1082|4260
1637937710000|2021-11-26 14:41:50|1083.6|1083.6|1084|1083.6|1084.2|1083.8|1083.6|1083.4|4528
1637937720000|2021-11-26 14:42:00|1083.8|1083.4|1083.8|1083.2|1084|1083.6|1082.6|1082.2|9450
1637937730000|2021-11-26 14:42:10|1084|1083.4|1084|1083.6|1084.2|1084|1083.8|1083.4|3924
1637937740000|2021-11-26 14:42:20|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1083.8|1083.4|10936
1637937750000|2021-11-26 14:42:30|1083.8|1083.4|1083|1082.4|1083.8|1083.4|1082.4|1082|27272
1637937760000|2021-11-26 14:42:40|1082.4|1082|1082.4|1081.8|1082.8|1082.2|1082|1081.6|19162
1637937770000|2021-11-26 14:42:50|1082.2|1081.6|1082.4|1081.8|1082.4|1081.8|1081.8|1081.4|6367
1637937780000|2021-11-26 14:43:00|1082.2|1082|1082.4|1081.8|1082.4|1082.2|1082.2|1081.6|334
1637937790000|2021-11-26 14:43:10|1082.2|1081.6|1082|1081.6|1082.4|1081.8|1081.6|1081.2|17451
1637937800000|2021-11-26 14:43:20|1082.2|1081.8|1082|1081.2|1082.2|1081.8|1081.6|1081.2|4510
1637937810000|2021-11-26 14:43:30|1082.2|1081.4|1082.6|1082|1082.6|1082.4|1082|1081.4|8331
1637937820000|2021-11-26 14:43:40|1082.4|1082.2|1083.2|1082.6|1083.2|1082.8|1082.4|1082|4140
1637937830000|2021-11-26 14:43:50|1083|1082.4|1083|1082.6|1083|1082.8|1082.6|1082.2|11289
1637937840000|2021-11-26 14:44:00|1082.8|1082.4|1083|1082.6|1083.2|1082.8|1082.8|1082.4|1975
1637937850000|2021-11-26 14:44:10|1083.2|1082.8|1083|1082.8|1083.2|1083|1083|1082.6|3432
1637937860000|2021-11-26 14:44:20|1082.8|1082.6|1082|1081.6|1082.8|1082.6|1081.8|1081.4|13480
1637937870000|2021-11-26 14:44:30|1081.8|1081.8|1082|1081.6|1082|1081.8|1081.6|1081|13046
1637937880000|2021-11-26 14:44:40|1081.8|1081.4|1082.2|1081.6|1082.4|1082|1081.8|1081.4|3689
1637937890000|2021-11-26 14:44:50|1082.4|1081.8|1082.2|1081.8|1082.4|1082|1081.8|1081.4|22615
1637937900000|2021-11-26 14:45:00|1082|1081.4|1081.8|1081.6|1082.2|1081.8|1081.4|1081|14115
1637937910000|2021-11-26 14:45:10|1081.6|1081.2|1081.6|1081.2|1081.8|1081.6|1081.2|1080.8|15989
1637937920000|2021-11-26 14:45:20|1081.4|1081|1081|1080.4|1081.8|1081.6|1080.4|1080|22656
1637937930000|2021-11-26 14:45:30|1081.2|1080.6|1081|1080.8|1081.2|1080.8|1080.8|1080.4|24338
1637937940000|2021-11-26 14:45:40|1080.8|1080.6|1080.8|1080.6|1081|1080.8|1080.4|1080.2|17925
1637937950000|2021-11-26 14:45:50|1081|1080.8|1082|1081.6|1082.2|1081.8|1080.8|1080.8|7954
1637937960000|2021-11-26 14:46:00|1081.8|1081.4|1082.4|1082|1082.6|1082|1081.6|1081.2|11758
1637937970000|2021-11-26 14:46:10|1082.2|1081.8|1082|1081.4|1082.2|1081.8|1081.4|1081|17476
1637937980000|2021-11-26 14:46:20|1082.2|1081.6|1082.6|1082.2|1082.6|1082.2|1082|1081.6|5951
1637937990000|2021-11-26 14:46:30|1082.8|1082.4|1082.6|1082|1083.2|1082.8|1082.2|1081.8|19602
1637938000000|2021-11-26 14:46:40|1082.2|1081.8|1081.8|1081.4|1082.2|1081.8|1081.6|1080.8|14025
1637938010000|2021-11-26 14:46:50|1081.6|1081.2|1081.8|1081.6|1082|1081.8|1081.4|1081.2|4815
1637938020000|2021-11-26 14:47:00|1082|1081.8|1082|1081.6|1082.2|1081.8|1081.6|1081|6058
1637938030000|2021-11-26 14:47:10|1081.8|1081.4|1081.6|1081.2|1082|1081.6|1081.6|1081.2|0
1637938040000|2021-11-26 14:47:20|1081.8|1081.4|1081.6|1081.2|1082.2|1081.6|1081.6|1081.2|7007
1637938050000|2021-11-26 14:47:30|1081.4|1081|1081.2|1080.6|1081.4|1081.2|1081.2|1080.4|0
1637938060000|2021-11-26 14:47:40|1081|1080.4|1080.6|1080.2|1081|1080.6|1080.2|1080|28990
1637938070000|2021-11-26 14:47:50|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|1236
1637938080000|2021-11-26 14:48:00||1080.4||1080.2||1080.4||1080.2|0
1637938090000|2021-11-26 14:48:10|1080.4||1080.6||1080.8||1080.4||1311
1637938100000|2021-11-26 14:48:20|1080.8|1080.4|1080.6|1080.2|1081.2|1080.8|1080.4|1080.2|4727
1637938110000|2021-11-26 14:48:30|1080.4|1080.4|1080.2|1079.6|1080.6|1080.4|1079|1078.8|227366
1637938120000|2021-11-26 14:48:40|1080.4|1079.8|1080.4|1080|1080.6|1080.4|1080|1079.6|43464
1637938130000|2021-11-26 14:48:50|1080.2|1079.8|1080.2|1079.8|1080.4|1080.2|1079.8|1079.6|5111
1637938140000|2021-11-26 14:49:00|1080|1079.6|1081|1080.4|1081.2|1081|1080|1079.6|32841
1637938150000|2021-11-26 14:49:10|1081.2|1080.2|1080.2|1079.8|1081.2|1080.8|1079.6|1079.4|8607
1637938160000|2021-11-26 14:49:20|1080.4|1080|1079.8|1079.2|1080.4|1080|1079.6|1079|2635
1637938170000|2021-11-26 14:49:30|1079.6|1079|1080|1079.6|1080|1079.8|1079.2|1078.8|4443
1637938180000|2021-11-26 14:49:40|1080.2|1079.8|1079.8|1079.4|1080.6|1080.2|1079.6|1079.2|18217
1637938190000|2021-11-26 14:49:50|1080|1079.8|1080|1079.8|1080|1079.8|1080|1079.8|19031
1637938200000|2021-11-26 14:50:00|1080.2|1080|1079.6|1079.2|1080.4|1080|1079.6|1079.2|13303
1637938210000|2021-11-26 14:50:10|1079.4|1079|1080|1079.4|1080|1079.4|1079.2|1078.8|3326
1637938220000|2021-11-26 14:50:20|1079.8|1079.6|1080|1079.6|1080.2|1080|1079.8|1079.4|10184
1637938230000|2021-11-26 14:50:30|1080.2|1079.4|1080.2|1080|1080.2|1080|1080|1079.4|206
1637938240000|2021-11-26 14:50:40|1080.4|1080.2|1080.2|1079.4|1081|1080.6|1079.6|1079|23290
1637938250000|2021-11-26 14:50:50|1080|1079.6|1079.8|1079.4|1080.4|1079.8|1079.8|1079.2|0
1637938260000|2021-11-26 14:51:00|1079.6|1079.2|1080.4|1080|1080.4|1080|1079.4|1079|8937
1637938270000|2021-11-26 14:51:10|1080.2|1079.8|1079.4|1079|1080.8|1080.4|1079.2|1079|12152
1637938280000|2021-11-26 14:51:20|1079.2|1078.8|1079.6|1079.2|1079.8|1079.2|1078.8|1078.4|3185
1637938290000|2021-11-26 14:51:30|1079.8|1079.4|1080.6|1080.4|1080.8|1080.4|1079.6|1079.2|4123
1637938300000|2021-11-26 14:51:40|1080.4|1080.2|1080.6|1080.2|1080.8|1080.4|1080.2|1079.6|4256
1637938310000|2021-11-26 14:51:50|1080.8|1080.4|1080.6|1080.2|1081|1080.6|1080.2|1080|3656
1637938320000|2021-11-26 14:52:00|1080.4|1080|1081|1080.4|1081|1080.6|1080|1079.6|13533
1637938330000|2021-11-26 14:52:10|1080.8|1080.2|1080.8|1080.2|1081|1080.2|1080|1079.8|13710
1637938340000|2021-11-26 14:52:20|1080.6|1080|1080.2|1079.8|1080.8|1080.2|1079|1078.6|6930
1637938350000|2021-11-26 14:52:30|1080.4|1080|1080.4|1080.2|1081|1080.6|1080|1079.8|16557
1637938360000|2021-11-26 14:52:40|1080.6|1080|1080.6|1080|1080.8|1080.4|1080.2|1080|2554
1637938370000|2021-11-26 14:52:50|1080.4|1079.8|1079.6|1079.2|1080.6|1080|1079.2|1079|12709
1637938380000|2021-11-26 14:53:00|1079.4|1079|1079.8|1079.4|1079.8|1079.4|1079.4|1078.8|0
1637938390000|2021-11-26 14:53:10|1080|1079.6|1079.8|1079.2|1080|1079.6|1079.4|1079|3476
1637938400000|2021-11-26 14:53:20|1079.6|1079|1079.8|1079.2|1080|1079.6|1079.4|1079|0
1637938410000|2021-11-26 14:53:30|1080.4|1079.4|1080.6|1080.2|1080.8|1080.4|1079.6|1079.4|16664
1637938420000|2021-11-26 14:53:40|1080.4|1080.4|1080.6|1080.2|1080.6|1080.4|1080.2|1079.8|2144
1637938430000|2021-11-26 14:53:50|1080.4|1080|1079.6|1079|1080.4|1080|1079|1078.6|17444
1637938440000|2021-11-26 14:54:00|1079.4|1079.2|1079.4|1079|1079.6|1079.2|1079.2|1078.8|493
1637938450000|2021-11-26 14:54:10|1079.2|1078.8|1079.2|1078.6|1079.2|1079|1079|1078.4|1196
1637938460000|2021-11-26 14:54:20|1079|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|0
1637938470000|2021-11-26 14:54:30|1079.2|1078.8|1079.4|1079|1079.4|1079|1079|1078.8|3851
1637938480000|2021-11-26 14:54:40|1079.2|1078.8|1080|1079.6|1080|1079.6|1079|1078.8|7253
1637938490000|2021-11-26 14:54:50|1079.8|1079.4|1080.4|1080.2|1080.6|1080.2|1079.8|1079.4|4583
1637938500000|2021-11-26 14:55:00|1080.2|1080|1080.2|1080|1080.2|1080|1079.8|1079.4|5144
1637938510000|2021-11-26 14:55:10|1080.4|1079.8|1080|1079.4|1080.4|1080.2|1079.8|1079.4|3356
1637938520000|2021-11-26 14:55:20|1079.8|1079.2|1079.4|1079|1080|1079.6|1079.2|1078.8|21770
1637938530000|2021-11-26 14:55:30|1079.2|1078.8|1078.8|1078.2|1079.4|1079|1078.6|1078|4723
1637938540000|2021-11-26 14:55:40|1078.6|1078.6|1079.4|1079|1080|1079.6|1078.6|1078.6|11938
1637938550000|2021-11-26 14:55:50|1079.6|1079.2|1080.4|1080|1080.4|1080.2|1079.4|1079|2089
1637938560000|2021-11-26 14:56:00|1080.2|1080.2|1079.8|1079.6|1080.6|1080.4|1079.8|1079.6|11776
1637938570000|2021-11-26 14:56:10|1080|1079.8|1080.6|1080|1081.4|1081|1079.6|1079.4|25873
1637938580000|2021-11-26 14:56:20|1080.4|1079.8|1079.8|1079.2|1080.4|1080|1079.6|1079.2|559
1637938590000|2021-11-26 14:56:30|1079.6|1079|1079.4|1079|1079.6|1079.2|1079|1078.8|10159
1637938600000|2021-11-26 14:56:40|1079.6|1078.8|1079.8|1079.2|1079.8|1079.2|1079.2|1078.8|824
1637938610000|2021-11-26 14:56:50|1079.6|1079.4|1079.8|1079.2|1080|1079.6|1079.4|1079|4527
1637938620000|2021-11-26 14:57:00|1080|1079.4|1080.6|1080.2|1081|1080.6|1080|1079.4|19089
1637938630000|2021-11-26 14:57:10|1080.4|1080|1081|1080.8|1081.2|1080.8|1080|1079.6|11376
1637938640000|2021-11-26 14:57:20|1080.8|1080.6|1080.4|1080|1081|1080.6|1080|1079.6|13410
1637938650000|2021-11-26 14:57:30|1080.2|1079.8|1079.6|1079.2|1080.2|1079.8|1079.6|1079.2|3805
1637938660000|2021-11-26 14:57:40|1079.4|1079|1079.6|1079.2|1079.6|1079.4|1079.2|1078.8|2320
1637938670000|2021-11-26 14:57:50|1079.4|1079.4|1079|1078.6|1079.6|1079.4|1079|1078.6|566
1637938680000|2021-11-26 14:58:00|1079.2|1078.8|1079.8|1079.6|1079.8|1079.6|1079.2|1078.8|4829
1637938690000|2021-11-26 14:58:10|1080|1079.4|1079.8|1079.4|1080|1079.6|1079.4|1079|856
1637938700000|2021-11-26 14:58:20|1079.6|1079.2|1079.8|1079.6|1079.8|1079.6|1079.2|1079|6147
1637938710000|2021-11-26 14:58:30|1080|1079.8|1080.8|1080.2|1080.8|1080.4|1080|1079.8|6613
1637938720000|2021-11-26 14:58:40|1081|1080.4|1081.2|1080.8|1081.2|1081|1080.8|1080.4|1083
1637938730000|2021-11-26 14:58:50|1081.4|1081|1081.2|1080.6|1081.4|1081.2|1081.2|1080.6|1224
1637938740000|2021-11-26 14:59:00|1081|1080.8|1080|1079.6|1081|1080.8|1080|1079.6|6032
1637938750000|2021-11-26 14:59:10|1079.8|1079.4|1079.8|1079.2|1080|1079.6|1079.6|1079.2|0
1637938760000|2021-11-26 14:59:20|1079.6|1079.4|1078.8|1078.4|1079.6|1079.4|1078.8|1078.4|3485
1637938770000|2021-11-26 14:59:30|1079|1078.6|1078.8|1078.6|1079.2|1078.6|1078.8|1078.4|635
1637938780000|2021-11-26 14:59:40|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1078.8|1078.8|621
1637938790000|2021-11-26 14:59:50|1079.4|1079|1079.2|1078.8|1079.8|1079.4|1079|1078.8|4489
1637938800000|2021-11-26 15:00:00|1079|1078.6|1079.4|1079|1079.6|1079.2|1078.8|1078.6|10234
1637938810000|2021-11-26 15:00:10|1079.2|1078.8|1079.2|1078.6|1079.6|1079.2|1079.2|1078.6|4935
1637938820000|2021-11-26 15:00:20|1079|1078.4|1078.8|1078.4|1079.4|1079|1078.6|1078.4|8748
1637938830000|2021-11-26 15:00:30|1079|1078.6|1079.8|1079.4|1080|1079.6|1079|1078.6|4058
1637938840000|2021-11-26 15:00:40|1080|1079.6|1080.6|1080.2|1080.6|1080.2|1080|1079.6|15687
1637938850000|2021-11-26 15:00:50|1080.8|1080.4|1080.8|1080.4|1081.4|1081|1080.4|1080|16616
1637938860000|2021-11-26 15:01:00|1080.6|1080.2|1081.6|1081.2|1081.8|1081.2|1080.6|1080.2|11590
1637938870000|2021-11-26 15:01:10|1081.4|1081|1080.8|1080.2|1081.4|1081|1080.4|1080|16210
1637938880000|2021-11-26 15:01:20|1080.6|1080.4|1080.6|1080.2|1081.2|1080.8|1080.2|1080|22031
1637938890000|2021-11-26 15:01:30|1080.4|1080|1080.6|1080.2|1080.8|1080.4|1080.2|1080|3179
1637938900000|2021-11-26 15:01:40|1080.8|1080.4|1081|1080.4|1081|1080.8|1080.4|1080.2|3851
1637938910000|2021-11-26 15:01:50|1080.8|1080.6|1081.4|1081|1081.8|1081.4|1080.8|1080.6|5210
1637938920000|2021-11-26 15:02:00|1081.6|1081.2|1081|1080.6|1081.6|1081.4|1080.8|1080.4|11352
1637938930000|2021-11-26 15:02:10|1080.8|1080.8|1081.2|1080.6|1081.2|1081|1080.8|1080.6|5194
1637938940000|2021-11-26 15:02:20|1081|1080.8|1081.4|1080.8|1081.6|1081.4|1081|1080.6|3771
1637938950000|2021-11-26 15:02:30|1081.2|1080.6|1081.4|1080.8|1081.6|1081.4|1081|1080.6|872
1637938960000|2021-11-26 15:02:40|1081.6|1081|1081.4|1080.8|1081.6|1081.2|1081.2|1080.8|3280
1637938970000|2021-11-26 15:02:50|1081.2|1080.6|1080.6|1080.2|1081.2|1080.6|1080.4|1080.2|3632
1637938980000|2021-11-26 15:03:00|1080.4|1080|1080|1079.4|1080.4|1080|1079.2|1079|27504
1637938990000|2021-11-26 15:03:10|1080.2|1079.6|1080|1079.6|1080.2|1079.8|1079.8|1079.4|0
1637939000000|2021-11-26 15:03:20|1079.8|1079.4|1079.8|1079.4|1080.2|1079.8|1079.6|1079.2|5843
1637939010000|2021-11-26 15:03:30|1079.6|1079.2|1080|1079.4|1081|1080.6|1079.6|1079.2|32154
1637939020000|2021-11-26 15:03:40|1080.2|1079.6|1080.2|1079.6|1080.2|1080|1079.6|1079|11713
1637939030000|2021-11-26 15:03:50|1080|1079.8|1080.2|1079.8|1080.2|1080|1080|1079.8|1423
1637939040000|2021-11-26 15:04:00|1080.4|1080|1080|1079.6|1080.4|1080.2|1080|1079.6|2616
1637939050000|2021-11-26 15:04:10|1080.2|1079.8|1080.4|1080|1080.4|1080.2|1080|1079.6|828
1637939060000|2021-11-26 15:04:20|1080.2|1079.8|1080.8|1080.4|1081|1080.8|1080.2|1079.8|3077
1637939070000|2021-11-26 15:04:30|1081|1080.6|1079.8|1079.6|1081|1080.6|1079.8|1079.6|17874
1637939080000|2021-11-26 15:04:40|1080|1079.4|1080|1079.4|1080.2|1080|1079.6|1079.2|11675
1637939090000|2021-11-26 15:04:50|1079.8|1079.6|1080|1079.4|1080|1079.6|1079.6|1079.2|1756
1637939100000|2021-11-26 15:05:00|1080.2|1079.6|1080|1079.4|1080.2|1079.8|1079.4|1079.2|6588
1637939110000|2021-11-26 15:05:10|1079.8|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.2|0
1637939120000|2021-11-26 15:05:20|1079.6|1079.6|1079.6|1079.2|1080|1079.6|1079.2|1078.8|17644
1637939130000|2021-11-26 15:05:30|1079.8|1079.4|1080|1079.4|1080.2|1080|1079.6|1079.4|1921
1637939140000|2021-11-26 15:05:40|1080.2|1079.6|1081|1080.4|1081|1080.6|1080|1079.4|10347
1637939150000|2021-11-26 15:05:50|1081.2|1080.6|1080.8|1080.6|1081.4|1081|1080.8|1080.6|4132
1637939160000|2021-11-26 15:06:00|1081|1080.8|1080.8|1080.6|1082|1081.6|1080.8|1080.6|23223
1637939170000|2021-11-26 15:06:10|1080.6|1080.4|1080.8|1080.4|1081.2|1080.8|1080.6|1080.2|10802
1637939180000|2021-11-26 15:06:20|1080.6|1080.2|1081.2|1080.8|1081.2|1080.8|1080.6|1080|6016
1637939190000|2021-11-26 15:06:30|1081|1080.6|1080.8|1080.2|1081.2|1080.6|1080.4|1080|5944
1637939200000|2021-11-26 15:06:40|1081|1080.4|1080.8|1080.2|1081.2|1080.6|1080.8|1080.2|14
1637939210000|2021-11-26 15:06:50|1080.6|1080|1080.8|1080.2|1080.8|1080.4|1080.4|1080|1688
1637939220000|2021-11-26 15:07:00|1081|1080.4|1081.8|1081.6|1082|1081.8|1081|1080.4|4244
1637939230000|2021-11-26 15:07:10|1081.6|1081.4|1081|1080.6|1082|1081.4|1081|1080.4|4961
1637939240000|2021-11-26 15:07:20|1081.2|1080.4|1081|1080.6|1081.2|1080.8|1081|1080.4|500
1637939250000|2021-11-26 15:07:30|1080.8|1080.4|1081|1080.4|1081|1080.6|1080.6|1080.2|11117
1637939260000|2021-11-26 15:07:40|1081.2|1080.6|1081.2|1080.8|1081.4|1081.2|1081.2|1080.4|5557
1637939270000|2021-11-26 15:07:50|1081.4|1081|1081.4|1081|1081.6|1081.4|1081.2|1080.8|4315
1637939280000|2021-11-26 15:08:00|1081.6|1081.2|1081.8|1081.6|1081.8|1081.6|1081.6|1081.2|2777
1637939290000|2021-11-26 15:08:10|1082|1081.8|1083|1082.4|1083|1082.6|1082|1081.6|2457
1637939300000|2021-11-26 15:08:20|1082.8|1082.6|1083.2|1082.8|1083.2|1082.8|1082.8|1082.4|568
1637939310000|2021-11-26 15:08:30|1083|1082.6|1082|1081.6|1083.2|1082.6|1082|1081.6|2206
1637939320000|2021-11-26 15:08:40|1081.8|1081.4|1081.4|1081|1081.8|1081.6|1081.4|1081|1782
1637939330000|2021-11-26 15:08:50|1081.6|1080.8|1082.4|1081.8|1082.4|1082|1081.6|1080.8|4238
1637939340000|2021-11-26 15:09:00|1082.6|1082|1082.4|1082.2|1082.8|1082.4|1082.4|1081.8|5583
1637939350000|2021-11-26 15:09:10|1082.6|1082.4|1081.6|1081.2|1082.8|1082.4|1081|1080.8|55498
1637939360000|2021-11-26 15:09:20|1081.4|1081|1082.6|1082.2|1082.6|1082.2|1081.4|1081|15008
1637939370000|2021-11-26 15:09:30|1082.4|1082|1082.6|1082.2|1082.6|1082.4|1082.4|1082|1910
1637939380000|2021-11-26 15:09:40|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.2|2685
1637939390000|2021-11-26 15:09:50|1083|1082.6|1082.2|1081.8|1083|1082.8|1082|1081.8|5958
1637939400000|2021-11-26 15:10:00|1082|1082|1082.8|1082.6|1083|1082.6|1082|1081.8|2036
1637939410000|2021-11-26 15:10:10|1083|1082.4|1082.8|1082.2|1083|1082.4|1082.2|1082|3879
1637939420000|2021-11-26 15:10:20|1083|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|2120
1637939430000|2021-11-26 15:10:30|1082.8|1082.4|1082.6|1082.2|1083|1082.4|1082.4|1081.8|2475
1637939440000|2021-11-26 15:10:40|1082.4|1082|1082.6|1082.2|1082.8|1082.6|1082.4|1082|1292
1637939450000|2021-11-26 15:10:50|1082.8|1082.4|1083.4|1083|1083.6|1083.2|1082.6|1082.2|6110
1637939460000|2021-11-26 15:11:00|1083.6|1083.2|1083|1082.6|1083.8|1083.4|1082.8|1082.4|1367
1637939470000|2021-11-26 15:11:10|1083.2|1082.8|1082.6|1082.2|1083.6|1083|1082.6|1082|1588
1637939480000|2021-11-26 15:11:20|1082.8|1082.4|1082.8|1082.2|1083.2|1083|1082.6|1082.2|4513
1637939490000|2021-11-26 15:11:30|1082.6|1082.4|1082.4|1082|1082.6|1082.4|1082.4|1082|1284
1637939500000|2021-11-26 15:11:40|1082.6|1082.2|1082.6|1082.2|1082.8|1082.4|1082.4|1082|3757
1637939510000|2021-11-26 15:11:50|1082.8|1082.4|1082|1081.6|1082.8|1082.4|1081.8|1081.2|3092
1637939520000|2021-11-26 15:12:00|1082.2|1081.4|1082.4|1082|1082.4|1082|1082.2|1081.4|1566
1637939530000|2021-11-26 15:12:10|1082.6|1082.2|1082.4|1081.8|1083.2|1082.8|1082.4|1081.8|5614
1637939540000|2021-11-26 15:12:20|1082.2|1082|1082.2|1081.8|1082.6|1082.2|1082.2|1081.8|1186
1637939550000|2021-11-26 15:12:30|1082.4|1082|1082|1081.6|1082.6|1082.4|1081.6|1081.4|1041
1637939560000|2021-11-26 15:12:40|1082.2|1082|1082|1081.6|1082.2|1082|1081.6|1081.4|4727
1637939570000|2021-11-26 15:12:50|1081.8|1081.4|1081.2|1080.8|1082|1081.4|1081.2|1080.8|3325
1637939580000|2021-11-26 15:13:00|1081.4|1081|1081.4|1080.8|1081.6|1081.4|1081.2|1080.8|24000
1637939590000|2021-11-26 15:13:10|1081.2|1081|1081|1080.8|1081.4|1081|1080.8|1080.4|3688
1637939600000|2021-11-26 15:13:20|1081.2|1081|1082|1081.4|1082|1081.6|1081.2|1081|4529
1637939610000|2021-11-26 15:13:30|1081.8|1081.2|1081.6|1081.2|1082|1081.4|1081.4|1081|3276
1637939620000|2021-11-26 15:13:40|1081.4|1081|1081.2|1080.8|1081.6|1081|1081|1080.8|1275
1637939630000|2021-11-26 15:13:50|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.6|1080.2|775
1637939640000|2021-11-26 15:14:00|1081|1080.6|1081|1080.6|1081.2|1080.8|1081|1080.6|4086
1637939650000|2021-11-26 15:14:10|1081.2|1080.8|1081.6|1081.2|1081.6|1081.4|1081.2|1080.8|2668
1637939660000|2021-11-26 15:14:20|1081.4|1081|1081.2|1080.8|1081.6|1081.2|1081|1080.8|6486
1637939670000|2021-11-26 15:14:30|1081.4|1081|1081.2|1080.8|1081.6|1081.4|1081.2|1080.8|3907
1637939680000|2021-11-26 15:14:40|1081.4|1081|1081.2|1081|1081.4|1081.2|1081|1080.8|16179
1637939690000|2021-11-26 15:14:50|1081.4|1081.2|1082|1081.4|1082|1081.6|1081.4|1081|11548
1637939700000|2021-11-26 15:15:00|1081.8|1081.2|1082|1081.6|1082.6|1082|1081.6|1081.2|7785
1637939710000|2021-11-26 15:15:10|1081.8|1081.8|1081.4|1081|1081.8|1081.8|1081.2|1081|5298
1637939720000|2021-11-26 15:15:20|1081.6|1081.2|1081|1080.6|1081.8|1081.4|1081|1080.4|10554
1637939730000|2021-11-26 15:15:30|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080.2|8163
1637939740000|2021-11-26 15:15:40|1081|1080.6|1081.4|1081|1081.4|1081|1081|1080.4|9779
1637939750000|2021-11-26 15:15:50|1081.6|1081.2|1081.2|1080.8|1082|1081.4|1081|1080.6|16087
1637939760000|2021-11-26 15:16:00|1081|1080.6|1080.4|1080|1081|1080.6|1080|1079.6|24856
1637939770000|2021-11-26 15:16:10|1080.6|1080.2|1080.2|1080|1080.8|1080.4|1080.2|1080|4731
1637939780000|2021-11-26 15:16:20|1080|1079.8|1080.4|1080.2|1080.4|1080.2|1079.8|1079.6|5671
1637939790000|2021-11-26 15:16:30|1080.6|1080.4|1081|1080.6|1081|1080.6|1080.6|1080.4|3543
1637939800000|2021-11-26 15:16:40|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|4493
1637939810000|2021-11-26 15:16:50|1080.8|1080.4|1081.6|1081.2|1081.8|1081.2|1080.8|1080.4|10507
1637939820000|2021-11-26 15:17:00|1081.8|1081.4|1081.8|1081.4|1082.6|1082.2|1081.8|1081.2|6764
1637939830000|2021-11-26 15:17:10|1081.6|1081.6|1081|1080.6|1082|1081.6|1080.8|1080.6|5438
1637939840000|2021-11-26 15:17:20|1080.8|1080.4|1080|1079.6|1081|1080.6|1079.8|1079.6|5856
1637939850000|2021-11-26 15:17:30|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.6|1317
1637939860000|2021-11-26 15:17:40|1080|1079.6|1080|1079.8|1080.2|1079.8|1079.8|1079.2|1208
1637939870000|2021-11-26 15:17:50|1080.2|1079.6|1079.8|1079.4|1080.2|1080|1079.2|1079|21218
1637939880000|2021-11-26 15:18:00||1079.6||1079.4||1079.6||1079.4|0
1637939890000|2021-11-26 15:18:10|1080|1079.2|1080|1079.6|1080.2|1079.8|1080|1079.2|2191
1637939900000|2021-11-26 15:18:20|1079.8|1079.4|1079|1078.4|1079.8|1079.4|1078.6|1078.2|13867
1637939910000|2021-11-26 15:18:30|1078.8|1078.6|1079.4|1079.2|1079.8|1079.4|1078.6|1078.6|19748
1637939920000|2021-11-26 15:18:40|1079.6|1079|1079.2|1078.8|1080|1079.4|1079|1078.8|33891
1637939930000|2021-11-26 15:18:50|1079|1079|1079.2|1079|1079.2|1079|1079|1078.8|2369
1637939940000|2021-11-26 15:19:00|1079.4|1078.8|1080|1079.6|1080|1079.6|1079.4|1078.8|6799
1637939950000|2021-11-26 15:19:10|1080.2|1079.4|1080.4|1079.8|1080.4|1079.8|1079.6|1079.2|2899
1637939960000|2021-11-26 15:19:20|1080.2|1079.6|1079.2|1078.8|1080.2|1079.8|1079.2|1078.8|3057
1637939970000|2021-11-26 15:19:30|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1078.8|11800
1637939980000|2021-11-26 15:19:40|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.8|1079.4|1717
1637939990000|2021-11-26 15:19:50|1080|1079.6|1079.6|1079.2|1080.2|1079.8|1079.4|1079|2300
1637940000000|2021-11-26 15:20:00|1079.8|1079.4|1080.4|1080|1080.4|1080|1079.8|1079.2|8375
1637940010000|2021-11-26 15:20:10|1080.2|1079.8|1080.2|1079.8|1080.2|1080|1080|1079.6|1542
1637940020000|2021-11-26 15:20:20|1080|1079.6|1079.8|1079.4|1080.2|1079.8|1079.6|1079.2|2262
1637940030000|2021-11-26 15:20:30|1079.6|1079.2|1079.8|1079.4|1080|1079.6|1079.2|1078.6|4973
1637940040000|2021-11-26 15:20:40|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.4|1079|2256
1637940050000|2021-11-26 15:20:50|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.4|2027
1637940060000|2021-11-26 15:21:00|1079.8||1080||1080||1079.8||0
1637940070000|2021-11-26 15:21:10|1079.8|1079.8|1080.6|1080.2|1081|1080.6|1079.8|1079.8|13462
1637940080000|2021-11-26 15:21:20|1080.8|1080.4|1080|1079.6|1081|1080.6|1079.8|1079.6|13931
1637940090000|2021-11-26 15:21:30|1079.8|1079.8|1079.4|1079|1080|1079.8|1079.4|1079|8192
1637940100000|2021-11-26 15:21:40|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.2|1079|997
1637940110000|2021-11-26 15:21:50|1079.6|1079.6|1080|1079.6|1080|1079.6|1079.6|1079.2|6200
1637940120000|2021-11-26 15:22:00|1079.8|1079.8|1080|1079.8|1080|1079.8|1079.8|1079.6|748
1637940130000|2021-11-26 15:22:10|1079.8|1079.4|1079.4|1079|1080|1079.6|1079.2|1078.8|10934
1637940140000|2021-11-26 15:22:20|1079.2|1078.8|1079.4|1079|1079.6|1079.4|1079|1078.8|3856
1637940150000|2021-11-26 15:22:30|1079.2|1078.8|1080.2|1079.8|1080.2|1080|1079|1078.6|12236
1637940160000|2021-11-26 15:22:40|1080|1080|1080|1079.6|1080.2|1080|1080|1079.6|0
1637940180000|2021-11-26 15:23:00|1080.2|1079.8|1080.4|1080|1080.4|1080.2|1080.2|1079.8|1472
1637940190000|2021-11-26 15:23:10|1080.6|1080.2|1080.8|1080.4|1080.8|1080.6|1080.2|1079.8|7863
1637940200000|2021-11-26 15:23:20|1080.6|1080.6|1081|1080.8|1081.2|1080.8|1080.6|1080.6|5202
1637940210000|2021-11-26 15:23:30|1081.2|1081|1081.2|1080.8|1081.2|1081|1080.8|1080.4|11360
1637940220000|2021-11-26 15:23:40|1081|1081|1081|1080.8|1081.2|1081|1081|1080.8|0
1637940230000|2021-11-26 15:23:50|1081.2|1081|1082.2|1081.8|1082.4|1082|1081.2|1081|12101
1637940240000|2021-11-26 15:24:00|1082|1081.6|1082.2|1082|1082.6|1082.2|1081.8|1081.6|4887
1637940250000|2021-11-26 15:24:10|1082.4|1081.8|1082|1081.6|1082.4|1081.8|1082|1081.4|3787
1637940260000|2021-11-26 15:24:20|1081.8|1081.4|1082|1081.8|1082.2|1082|1081.6|1081.2|1293
1637940270000|2021-11-26 15:24:30|1081.8|1081.6|1081.8|1081.4|1082.2|1081.8|1081.4|1081|3176
1637940280000|2021-11-26 15:24:40|1082|1081.2|1082.4|1081.8|1082.6|1082.2|1081.6|1081.2|7875
1637940290000|2021-11-26 15:24:50|1082.2|1082|1081.6|1081.2|1082.2|1082|1081.6|1081.2|1351
1637940300000|2021-11-26 15:25:00|1081.8|1081|1081.6|1081.4|1082.2|1081.8|1081.2|1081|8859
1637940310000|2021-11-26 15:25:10|1081.8|1081.2|1081.6|1081.2|1082.8|1082.2|1081|1080.8|34160
1637940320000|2021-11-26 15:25:20|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|1700
1637940330000|2021-11-26 15:25:30|1081.4|1081|1081|1080.8|1081.6|1081.2|1081|1080.8|2697
1637940340000|2021-11-26 15:25:40|1081.2|1080.6|1080.6|1080.2|1081.2|1081|1080.6|1080.2|20877
1637940350000|2021-11-26 15:25:50|1080.8|1080.4|1080.4|1080.2|1080.8|1080.4|1080|1079.8|2685
1637940360000|2021-11-26 15:26:00|1080.2|1080|1080.2|1079.8|1080.4|1080.2|1080|1079.6|1153
1637940370000|2021-11-26 15:26:10|1080.4|1080|1080.8|1080.4|1080.8|1080.4|1080.4|1080|3745
1637940380000|2021-11-26 15:26:20|1080.6|1080.2|1079.8|1079.4|1080.6|1080.2|1079.8|1079.2|0
1637940390000|2021-11-26 15:26:30|1079.6|1079.2|1080|1079.6|1080|1079.8|1079.4|1079|1057
1637940400000|2021-11-26 15:26:40|1079.8|1079.8|1080.2|1079.8|1080.2|1079.8|1079.8|1079.6|1295
1637940410000|2021-11-26 15:26:50|1080|1080|1080.2|1079.8|1080.4|1080|1080|1079.8|891
1637940420000|2021-11-26 15:27:00|1080|1079.6|1080|1079.6|1080.2|1079.8|1079.8|1079.4|813
1637940430000|2021-11-26 15:27:10|1080.2|1079.8|1080.4|1079.8|1080.4|1080.2|1079.8|1079.6|5349
1637940440000|2021-11-26 15:27:20|1080.2|1080|1080.8|1080.4|1080.8|1080.4|1080.2|1079.8|1099
1637940450000|2021-11-26 15:27:30|1080.6|1080.6|1081.2|1080.8|1081.2|1080.8|1080.6|1080.4|1061
1637940460000|2021-11-26 15:27:40|1081|1080.6|1080.6|1080.2|1081.2|1080.8|1080.4|1080|437
1637940470000|2021-11-26 15:27:50|1080.4|1080|1080.2|1079.8|1080.4|1080.2|1080|1079.6|171
1637940480000|2021-11-26 15:28:00|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.2|1611
1637940490000|2021-11-26 15:28:10|1079.6|1079.2|1080|1079.4|1080.4|1079.8|1079.6|1079.2|3049
1637940500000|2021-11-26 15:28:20|1080.2|1079.6|1080.2|1079.8|1080.4|1079.8|1079.8|1079.4|0
1637940510000|2021-11-26 15:28:30|1080.4|1080|1080.4|1080|1080.6|1080.4|1080.2|1079.8|3351
1637940520000|2021-11-26 15:28:40|1080.6|1079.8|1080.8|1080.4|1080.8|1080.4|1080.2|1079.8|4812
1637940530000|2021-11-26 15:28:50|1080.6|1080.2|1080.2|1080|1080.8|1080.4|1080.2|1079.8|1000
1637940540000|2021-11-26 15:29:00|1080.4|1079.8|1080.2|1079.8|1080.4|1080|1079.6|1079.2|9092
1637940550000|2021-11-26 15:29:10|1080|1079.6|1079|1078.6|1080|1079.8|1079|1078.6|21277
1637940560000|2021-11-26 15:29:20|1078.8|1078.4|1079|1078.6|1079.2|1078.8|1078.6|1078.2|13651
1637940570000|2021-11-26 15:29:30|1079.2|1078.8|1079.2|1078.8|1079.4|1079.2|1079|1078.6|5350
1637940580000|2021-11-26 15:29:40|1079.4|1078.6|1079.8|1079.4|1080|1079.6|1079.2|1078.6|3926
1637940590000|2021-11-26 15:29:50|1080|1079.6|1080.4|1079.8|1080.4|1080|1079.8|1079.4|500
1637940600000|2021-11-26 15:30:00|1080.2|1079.6|1079.8|1079.4|1080.2|1079.8|1079.6|1079.4|4435
1637940610000|2021-11-26 15:30:10|1080|1079.6|1080.4|1080|1080.4|1080.2|1079.8|1079.4|8074
1637940620000|2021-11-26 15:30:20|1080.2|1079.8|1080.2|1079.8|1080.4|1080|1079.6|1079.2|1136
1637940630000|2021-11-26 15:30:30|1080|1079.6|1080|1079.6|1080.2|1079.6|1079.8|1079.4|0
1637940640000|2021-11-26 15:30:40|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|0
1637940650000|2021-11-26 15:30:50|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.6|1079.4|500
1637940660000|2021-11-26 15:31:00|1080.2|1079.6|1080|1079.6|1080.4|1080|1080|1079.6|4001
1637940670000|2021-11-26 15:31:10|1079.8|1079.8|1080.2|1079.8|1080.4|1080|1079.8|1079.8|1045
1637940680000|2021-11-26 15:31:20|1080.4|1080|1080|1079.6|1080.4|1080.2|1080|1079.6|0
1637940690000|2021-11-26 15:31:30|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|0
1637940700000|2021-11-26 15:31:40|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.8|1079.4|500
1637940710000|2021-11-26 15:31:50|1080|1079.6|1079.2|1078.8|1080|1079.6|1079|1078.8|16074
1637940730000|2021-11-26 15:32:10|1079|1078.6|1078.4|1078|1079|1078.6|1078.4|1078|6285
1637940740000|2021-11-26 15:32:20|1078.6|1078.2|1077.8|1077.6|1078.8|1078.6|1077.8|1077.4|20915
1637940750000|2021-11-26 15:32:30|1078|1077.4|1077.6|1077.4|1078|1077.6|1077.6|1077.2|3559
1637940760000|2021-11-26 15:32:40|1077.4|1077.2|1077.6|1077.4|1077.8|1077.6|1077.4|1077.2|13006
1637940770000|2021-11-26 15:32:50|1077.8|1077.6|1077.8|1077.4|1078|1077.8|1077.6|1077.4|8198
1637940780000|2021-11-26 15:33:00|1078|1077.6|1077.8|1077.4|1078|1077.8|1077.8|1077.4|1212
1637940790000|2021-11-26 15:33:10|1077.6|1077.2|1077.8|1077.6|1078|1077.8|1077.6|1077.2|3638
1637940800000|2021-11-26 15:33:20|1078|1077.8|1078.8|1078.4|1079|1078.6|1077.8|1077.6|64866
1637940810000|2021-11-26 15:33:30|1078.6|1078.2|1079.2|1078.8|1079.2|1078.8|1078.4|1078.2|5827
1637940820000|2021-11-26 15:33:40|1079.4|1079|1078.8|1078.4|1079.4|1079.2|1078.6|1078.4|3133
1637940830000|2021-11-26 15:33:50|1078.6|1078.2|1077.8|1077.4|1078.6|1078.2|1077.8|1077.4|3855
1637940840000|2021-11-26 15:34:00|1078|1077.6|1077.6|1077.2|1078|1077.6|1077.6|1077.2|1000
1637940850000|2021-11-26 15:34:10|1077.8|1077.4|1077.6|1077.2|1077.8|1077.6|1077.2|1077|4040
1637940860000|2021-11-26 15:34:20|1077.4|1077|1077.8|1077.4|1078|1077.8|1077.2|1077|14455
1637940870000|2021-11-26 15:34:30|1078|1077.2|1077.8|1077.4|1078|1077.6|1077.4|1077|3320
1637940880000|2021-11-26 15:34:40|1078|1077.6|1078.2|1077.8|1078.6|1078.2|1077.8|1077.6|2874
1637940890000|2021-11-26 15:34:50|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|2701
1637940900000|2021-11-26 15:35:00|1078|1077.6|1077.8|1077.4|1078.4|1078.2|1077.8|1077.4|7025
1637940910000|2021-11-26 15:35:10|1078|1077.6|1077.8|1077.4|1078.2|1078|1077.6|1077.4|2109
1637940920000|2021-11-26 15:35:20|1078|1077.6|1078.2|1077.6|1078.4|1078|1077.8|1077.6|5747
1637940930000|2021-11-26 15:35:30|1078|1077.8|1078.2|1077.8|1078.4|1078|1077.8|1077.4|2148
1637940940000|2021-11-26 15:35:40|1078|1077.6|1078.2|1077.8|1078.4|1078|1077.8|1077.4|1563
1637940950000|2021-11-26 15:35:50|1078|1077.6|1077.8|1077.4|1078.2|1077.8|1077.6|1077.2|10330
1637940960000|2021-11-26 15:36:00|1078|1077.6|1079.2|1078.8|1079.4|1079|1077.8|1077.2|4175
1637940970000|2021-11-26 15:36:10|1079|1079|1078.6|1078.4|1079.4|1079|1078.4|1078|2013
1637940980000|2021-11-26 15:36:20|1078.8|1078.6|1078.2|1077.8|1079|1078.6|1078|1077.6|1642
1637940990000|2021-11-26 15:36:30|1078|1077.6|1078.6|1078|1078.6|1078.2|1078|1077.6|891
1637941000000|2021-11-26 15:36:40|1078.4|1078.2|1078.2|1077.6|1078.4|1078.2|1078|1077.6|5216
1637941010000|2021-11-26 15:36:50|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1077.8|1077.4|1334
1637941020000|2021-11-26 15:37:00|1078|1078|1078.4|1078|1078.4|1078.2|1077.8|1077.6|12055
1637941030000|2021-11-26 15:37:10|1078.2|1077.8|1078.4|1078|1078.4|1078|1078|1077.6|2715
1637941040000|2021-11-26 15:37:20|1078.2||1078.4||1078.4||1078.2||73
1637941050000|2021-11-26 15:37:30|1078.2|1078.2|1078.2|1077.8|1078.4|1078.2|1078.2|1077.8|503
1637941060000|2021-11-26 15:37:40|1078.4|1078|1078.6|1078.2|1078.6|1078.4|1078.4|1078|4330
1637941070000|2021-11-26 15:37:50|1078.4|1078|1079|1078.6|1079|1078.6|1078.4|1078|1984
1637941080000|2021-11-26 15:38:00|1078.8|1078.4|1080|1079.6|1080|1079.8|1078.8|1078.4|6214
1637941090000|2021-11-26 15:38:10|1080.2|1079.8|1080|1079.4|1080.2|1080|1080|1079.4|997
1637941100000|2021-11-26 15:38:20|1079.8|1079.6|1079.6|1079.2|1079.8|1079.6|1079.4|1079.2|3977
1637941110000|2021-11-26 15:38:30|1079.8|1079|1079.8|1079.2|1080|1079.6|1079|1078.8|14152
1637941120000|2021-11-26 15:38:40|1079.6|1079.4|1080|1079.6|1080.2|1080|1079.6|1079.4|1430
1637941130000|2021-11-26 15:38:50|1079.8|1079.4|1079.6|1079.2|1079.8|1079.6|1079.4|1079.2|1484
1637941140000|2021-11-26 15:39:00|1079.4|1079|1079.6|1079.2|1079.8|1079.4|1079.4|1079|1724
1637941150000|2021-11-26 15:39:10|1079.2|1079|1079|1078.6|1079.4|1079|1079|1078.6|8668
1637941160000|2021-11-26 15:39:20|1079.4|1079|1080|1079.6|1080|1079.8|1079.2|1078.8|6936
1637941170000|2021-11-26 15:39:30|1080.2|1079.8|1080.2|1079.6|1080.4|1080|1079.6|1079.4|10045
1637941180000|2021-11-26 15:39:40|1080.4|1079.8|1080.2|1080|1080.6|1080.2|1080.2|1079.8|5389
1637941190000|2021-11-26 15:39:50|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.2|8139
1637941200000|2021-11-26 15:40:00|1080|1079.6|1080.8|1080.4|1080.8|1080.6|1079.8|1079.4|10579
1637941210000|2021-11-26 15:40:10|1080.6|1080.2|1080.4|1079.8|1080.8|1080.2|1080.2|1079.8|3204
1637941220000|2021-11-26 15:40:20|1080.2|1080|1080|1079.6|1080.4|1080|1079.8|1079.4|6707
1637941230000|2021-11-26 15:40:30|1080.2|1079.8|1079.6|1079.4|1080.4|1079.8|1079.6|1079.4|1593
1637941240000|2021-11-26 15:40:40|1079.8|1079.6|1079.4|1078.8|1080|1079.6|1079|1078.6|2617
1637941250000|2021-11-26 15:40:50|1079.2|1079|1079|1078.6|1079.4|1079|1078.6|1078.4|6707
1637941260000|2021-11-26 15:41:00|1079.2|1078.4|1078.8|1078.6|1079.2|1078.8|1078.8|1078.4|1408
1637941270000|2021-11-26 15:41:10|1079|1078.4|1078.8|1078.4|1079|1078.6|1078.8|1078.2|18
1637941280000|2021-11-26 15:41:20|1078.6|1078.2|1079|1078.6|1079|1078.6|1078.6|1078.2|1600
1637941290000|2021-11-26 15:41:30|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.4|1078.2|2734
1637941300000|2021-11-26 15:41:40|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.8|1078.4|0
1637941310000|2021-11-26 15:41:50|1078.6|1078.2|1078.2|1077.8|1078.8|1078.4|1078.2|1077.8|4851
1637941320000|2021-11-26 15:42:00|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.2|1077.8|6849
1637941330000|2021-11-26 15:42:10|1078.8|1078.4|1079|1078.6|1079.2|1079|1078.8|1078.4|2140
1637941340000|2021-11-26 15:42:20|1079.2|1078.8|1079.4|1079|1079.4|1079|1078.8|1078.8|803
1637941350000|2021-11-26 15:42:30|1079.6|1079.2|1079.4|1079|1079.6|1079.4|1079.2|1078.8|2263
1637941360000|2021-11-26 15:42:40|1079.6||1079.4||1079.6||1079.2||0
1637941370000|2021-11-26 15:42:50|1079.2||1079.4||1079.4||1079.2||0
1637941380000|2021-11-26 15:43:00|1079.6|1079.2|1079.2|1078.6|1079.6|1079.2|1078.8|1078.4|17103
1637941390000|2021-11-26 15:43:10|1079|1078.8|1079.2|1078.8|1079.2|1079|1078.8|1078.8|1187
1637941410000|2021-11-26 15:43:30|1079|1078.6|1079.4|1079|1079.6|1079.2|1078.6|1078.2|6158
1637941420000|2021-11-26 15:43:40|1079.6|1078.8|1079.2|1078.8|1079.6|1078.8|1079|1078.6|500
1637941430000|2021-11-26 15:43:50|1079.4|1079|1079.6|1079.2|1079.8|1079.6|1079.2|1079|4195
1637941440000|2021-11-26 15:44:00|1079.4|1079|1079.6|1079.2|1079.8|1079.4|1079.2|1079|4385
1637941450000|2021-11-26 15:44:10|1079.8|1079.4|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|5942
1637941460000|2021-11-26 15:44:20|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.2|1079|3163
1637941470000|2021-11-26 15:44:30|1079.8|1079.4|1079.4|1079|1079.8|1079.6|1079.2|1079|2565
1637941480000|2021-11-26 15:44:40|1079.6|1079.2|1080|1079.6|1080.2|1079.8|1079.6|1079.2|6990
1637941490000|2021-11-26 15:44:50|1080.2|1080|1079.8|1079.4|1080.2|1080|1079.6|1079.4|3225
1637941500000|2021-11-26 15:45:00|1079.6|1079.2|1079.4|1079|1079.8|1079.6|1079|1078.6|26898
1637941510000|2021-11-26 15:45:10|1079.6|1079.2|1078.8|1078.4|1079.6|1079.2|1078.6|1078.4|10449
1637941520000|2021-11-26 15:45:20|1079|1078.2|1079.2|1078.8|1079.4|1079|1078.8|1078.2|17934
1637941530000|2021-11-26 15:45:30|1079.4|1079|1079.4|1078.8|1079.6|1079.2|1079.2|1078.8|3227
1637941540000|2021-11-26 15:45:40|1079.2|1079|1078.8|1078.4|1079.4|1079|1078.6|1078.4|919
1637941550000|2021-11-26 15:45:50|1078.6|1078.2|1078.6|1078.2|1079|1078.6|1078.4|1078|5956
1637941560000|2021-11-26 15:46:00|1078.8|1078.4|1079|1078.8|1079|1078.8|1078.6|1078.2|3866
1637941570000|2021-11-26 15:46:10|1079.2|1078.6|1078.4|1078|1079.2|1078.8|1078.2|1078|2337
1637941580000|2021-11-26 15:46:20|1078.6|1078.2|1078.4|1078.2|1078.8|1078.4|1078.4|1078.2|1122
1637941590000|2021-11-26 15:46:30|1078.6|1078|1078.4|1078|1078.6|1078.2|1078.4|1078|1729
1637941600000|2021-11-26 15:46:40|1078.2|1077.8|1077.6|1077.2|1078.2|1077.8|1077.4|1077|4397
1637941610000|2021-11-26 15:46:50|1077.4|1077|1077.6|1077|1077.6|1077.4|1077.4|1077|1560
1637941620000|2021-11-26 15:47:00|1077.8|1077.2|1077.8|1077.2|1077.8|1077.6|1077.6|1077|1943
1637941630000|2021-11-26 15:47:10|1077.6|1077.4|1077.6|1077.2|1077.8|1077.4|1077.4|1077|1000
1637941640000|2021-11-26 15:47:20|1077.4|1077|1077.8|1077.4|1077.8|1077.4|1077.4|1077|385
1637941650000|2021-11-26 15:47:30|1077.6|1077.6|1077.6|1077.4|1077.8|1077.6|1077.4|1077.2|2845
1637941660000|2021-11-26 15:47:40|1077.8|1077.2|1076.8|1076.4|1078|1077.6|1076.8|1076.4|24897
1637941670000|2021-11-26 15:47:50|1076.6|1076.6|1076.8|1076.4|1076.8|1076.6|1076.6|1076.4|0
1637941680000|2021-11-26 15:48:00|1077|1076.6|1076.8|1076.6|1077|1076.8|1076.8|1076.4|2291
1637941690000|2021-11-26 15:48:10|1077|1076.4|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1637941700000|2021-11-26 15:48:20|1077|1076.6|1076.6|1076.4|1077.2|1077|1076.6|1076.4|9880
1637941710000|2021-11-26 15:48:30|1076.8|1076.2|1076.8|1076.4|1077|1076.6|1076.4|1076.2|5719
1637941720000|2021-11-26 15:48:40|1076.6|1076.2|1076.6|1076.4|1076.8|1076.4|1076.4|1076.2|500
1637941730000|2021-11-26 15:48:50|1076.8|1076.2|1077|1076.6|1077|1076.6|1076.8|1076.2|3601
1637941740000|2021-11-26 15:49:00|1076.8|1076.4|1077.2|1076.8|1077.6|1077.2|1076.6|1076.4|6194
1637941750000|2021-11-26 15:49:10|1077.4|1077|1077.4|1076.8|1077.6|1077.2|1077|1076.8|3352
1637941760000|2021-11-26 15:49:20|1077.2|1077|1077.4|1076.8|1077.4|1077|1077|1076.8|1800
1637941770000|2021-11-26 15:49:30|1077.2|1076.6|1077.2|1076.8|1077.2|1076.8|1076.6|1076.2|3184
1637941780000|2021-11-26 15:49:40|1077|1076.6|1078.2|1077.8|1078.2|1078|1077|1076.6|5274
1637941790000|2021-11-26 15:49:50|1078.4|1078|1078|1077.6|1078.4|1078|1078|1077.6|4017
1637941800000|2021-11-26 15:50:00|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.4|1077.2|3146
1637941810000|2021-11-26 15:50:10|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.6|1077.2|509
1637941820000|2021-11-26 15:50:20|1077.6|1077.2|1077.4|1077|1077.8|1077.4|1077.2|1076.8|3083
1637941830000|2021-11-26 15:50:30|1077.2|1076.8|1077.2|1077|1077.4|1077|1077.2|1076.8|0
1637941840000|2021-11-26 15:50:40|1077.4|1076.8|1077.2|1076.8|1077.4|1077|1077|1076.8|3700
1637941850000|2021-11-26 15:50:50|1077|1076.6|1077|1076.6|1077.4|1076.8|1077|1076.6|901
1637941860000|2021-11-26 15:51:00|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.4|1076|4752
1637941870000|2021-11-26 15:51:10|1077|1076.2|1076.6|1076.2|1077|1076.2|1076.6|1076|2922
1637941880000|2021-11-26 15:51:20|1076.8|1076.4|1076.8|1076.4|1076.8|1076.6|1076.6|1076.2|0
1637941890000|2021-11-26 15:51:30|1077|1076.6|1076.6|1076.4|1077|1076.8|1076.6|1076.4|7619
1637941900000|2021-11-26 15:51:40|1076.8|1076.2|1076.6|1076.2|1076.8|1076.4|1076.2|1076|986
1637941910000|2021-11-26 15:51:50|1076.4|1076|1076.2|1075.8|1076.4|1076.2|1075.8|1075.4|15984
1637941920000|2021-11-26 15:52:00|1076.4|1076|1076.4|1076|1077|1076.6|1076.4|1075.8|12595
1637941930000|2021-11-26 15:52:10|1076.2|1075.8|1076.2|1075.8|1076.4|1076|1076.2|1075.8|3353
1637941940000|2021-11-26 15:52:20|1076.4|1076|1076.6|1076.2|1076.8|1076.6|1076.2|1075.8|1424
1637941950000|2021-11-26 15:52:30|1076.4|1076|1076.4|1076|1076.6|1076.2|1076.4|1076|2598
1637941960000|2021-11-26 15:52:40|1076.6|1075.8|1076.8|1076.4|1076.8|1076.4|1076.6|1075.8|1038
1637941970000|2021-11-26 15:52:50|1077|1076.6|1077.2|1076.8|1077.4|1077|1077|1076.6|3138
1637941980000|2021-11-26 15:53:00|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.6|1076.4|16
1637941990000|2021-11-26 15:53:10|1077|1076.6|1077|1076.6|1077.2|1076.8|1076.6|1076.4|676
1637942000000|2021-11-26 15:53:20|1077.2|1076.8|1077|1076.4|1077.2|1076.8|1076.8|1076.4|820
1637942010000|2021-11-26 15:53:30|1076.8|1076.6|1076.4|1075.8|1076.8|1076.6|1076|1075.6|4010
1637942020000|2021-11-26 15:53:40|1076.2||1076.2||1076.4||1076||0
1637942030000|2021-11-26 15:53:50|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|2900
1637942040000|2021-11-26 15:54:00|1076.6|1076|1076|1075.8|1076.6|1076.4|1076|1075.6|6200
1637942050000|2021-11-26 15:54:10||1075.6||1075.6||1075.8||1075.6|0
1637942060000|2021-11-26 15:54:20|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.6|4008
1637942070000|2021-11-26 15:54:30|1076|1075.6|1075.8|1075.6|1076|1075.8|1075.6|1075.2|2738
1637942080000|2021-11-26 15:54:40|1076|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|1753
1637942090000|2021-11-26 15:54:50|1075.8||1075.8||1076||1075.8||0
1637942100000|2021-11-26 15:55:00|1076|1075.8|1076.2|1075.8|1076.2|1076|1075.8|1075.4|8766
1637942110000|2021-11-26 15:55:10|1076|1076|1076.2|1075.6|1076.6|1076.4|1076|1075.6|8565
1637942120000|2021-11-26 15:55:20|1076|1075.8|1075.6|1075.4|1076.2|1075.8|1075.6|1075.2|1176
1637942130000|2021-11-26 15:55:30|1075.4|1075.2|1075.8|1075.4|1075.8|1075.6|1075.4|1075.2|13347
1637942140000|2021-11-26 15:55:40|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1637942150000|2021-11-26 15:55:50|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.4|1075.2|2742
1637942160000|2021-11-26 15:56:00|1075.6|1075.2|1075.6|1075.2|1076|1075.6|1075.6|1075.2|1923
1637942170000|2021-11-26 15:56:10|1075.4|1075.4|1075.4|1075.2|1075.4|1075.4|1075.4|1075.2|0
1637942180000|2021-11-26 15:56:20|1075.2|1075|1075.4|1075|1075.4|1075|1075.2|1074.8|27179
1637942190000|2021-11-26 15:56:30|1075.6|1075.2|1075.8|1075.2|1075.8|1075.4|1075.4|1075.2|1059
1637942200000|2021-11-26 15:56:40|1075.6|1075.4|1076.2|1075.8|1076.2|1075.8|1075.6|1075.4|4269
1637942210000|2021-11-26 15:56:50|1076|1075.6|1076.2|1075.8|1076.4|1076|1075.8|1075.4|7730
1637942220000|2021-11-26 15:57:00|1076.4|1076|1076.2|1076|1076.6|1076.2|1076.2|1075.8|1888
1637942230000|2021-11-26 15:57:10|1076.4|1076.2|1076.2|1076|1076.4|1076.2|1076|1075.6|113
1637942240000|2021-11-26 15:57:20|1076.4|1076.2|1076.8|1076.6|1077|1076.8|1076.2|1076|5711
1637942250000|2021-11-26 15:57:30|1077|1076.4|1076.8|1076.4|1077|1076.6|1076.8|1076.4|1012
1637942260000|2021-11-26 15:57:40|1076.6|1076.2|1077.2|1076.8|1077.2|1077|1076.6|1076.2|1929
1637942270000|2021-11-26 15:57:50|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1076.8|1076.6|3993
1637942280000|2021-11-26 15:58:00|1077|1077|1077.2|1076.8|1077.2|1077|1077|1076.8|0
1637942290000|2021-11-26 15:58:10|1077.4|1077|1077.8|1077.4|1078|1077.6|1077.4|1077|4118
1637942300000|2021-11-26 15:58:20|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.4|1077|10514
1637942310000|2021-11-26 15:58:30|1078|1077.2|1077.6|1077.2|1078|1077.8|1077.6|1077.2|12116
1637942320000|2021-11-26 15:58:40|1077.8|1077.4|1077.6|1077.2|1078|1077.6|1077.6|1077.2|7976
1637942330000|2021-11-26 15:58:50|1077.4|1077|1076.8|1076.4|1077.6|1077.2|1076.8|1076.2|21616
1637942340000|2021-11-26 15:59:00|1077|1076.2|1076.8|1076.2|1077|1076.6|1076.4|1076.2|4305
1637942350000|2021-11-26 15:59:10|1076.6|1076.4|1075.8|1075.4|1076.8|1076.4|1075.8|1075.4|4801
1637942360000|2021-11-26 15:59:20|1076|1075.6|1076|1075.6|1076|1075.8|1075.8|1075.4|0
1637942370000|2021-11-26 15:59:30|1075.8|1075.4|1076|1075.4|1076|1075.6|1075.6|1075.2|3088
1637942380000|2021-11-26 15:59:40|1075.8|1075.2|1075.8|1075.4|1076|1075.4|1075.6|1075.2|120
1637942390000|2021-11-26 15:59:50|1076|1075.6|1075.8|1075.4|1076.4|1076|1075.8|1075.4|4795
1637942400000|2021-11-26 16:00:00|1075.6|1075.2|1075.6|1075.2|1075.8|1075.6|1075.6|1075.2|1208
1637942410000|2021-11-26 16:00:10|1075.8|1075|1075.6|1075.2|1076|1075.6|1075.4|1075|2495
1637942420000|2021-11-26 16:00:20|1075.4|1074.8|1075.8|1075.4|1075.8|1075.6|1075.2|1074.6|13460
1637942430000|2021-11-26 16:00:30|1075.6|1075.2|1075.8|1075.4|1076.2|1075.8|1075.6|1075.2|4135
1637942440000|2021-11-26 16:00:40|1075.6|1075.2|1075.8|1075.4|1075.8|1075.6|1075.4|1075|1890
1637942460000|2021-11-26 16:01:00|1076|1075.6|1076|1075.6|1076.2|1076|1076|1075.4|4185
1637942470000|2021-11-26 16:01:10|1075.8|1075.8|1076.2|1075.6|1076.2|1076|1075.8|1075.6|2066
1637942480000|2021-11-26 16:01:20|1076|1075.8|1076|1075.8|1076.2|1076|1076|1075.8|0
1637942490000|2021-11-26 16:01:30|1075.8|1075.6|1076.2|1075.8|1076.2|1075.8|1075.8|1075.6|2151
1637942500000|2021-11-26 16:01:40|1076||1076.2||1076.2||1076||0
1637942510000|2021-11-26 16:01:50|1076|1076|1076.4|1076.2|1076.6|1076.2|1076|1075.8|3419
1637942520000|2021-11-26 16:02:00|1076.6|1076|1076.8|1076.4|1077|1076.6|1076.4|1076|1300
1637942530000|2021-11-26 16:02:10||1076.6||1076.4||1076.6||1076.2|0
1637942540000|2021-11-26 16:02:20|1076.4|1076.2|1075.8|1075.4|1076.6|1076.2|1075.2|1075|45953
1637942550000|2021-11-26 16:02:30|1075.6|1075.6|1075.6|1075.2|1076|1075.6|1075.6|1075.2|4818
1637942570000|2021-11-26 16:02:50|1075.4|1075|1075.2|1074.8|1075.4|1075|1075|1074.8|4421
1637942580000|2021-11-26 16:03:00||1075||1075||1075||1074.8|500
1637942590000|2021-11-26 16:03:10|1075.4|1074.8|1075.8|1075.4|1075.8|1075.6|1075.2|1074.8|2707
1637942600000|2021-11-26 16:03:20|1075.6|1075.6|1075.8|1075.2|1075.8|1075.6|1075.6|1075.2|1222
1637942610000|2021-11-26 16:03:30|1075.6|1075.4|1075.6|1075.2|1075.8|1075.6|1075.2|1075|19651
1637942620000|2021-11-26 16:03:40|1075.4|1075.4|1075.4|1075|1075.6|1075.4|1075.2|1075|4682
1637942630000|2021-11-26 16:03:50|1075.2|1075.2|1075.4|1075|1075.4|1075.2|1075|1074.8|5394
1637942640000|2021-11-26 16:04:00|1075.6|1075.2|1075.6|1075.2|1076|1075.8|1075.6|1075.2|22270
1637942650000|2021-11-26 16:04:10|1075.4|1075|1075|1074.6|1075.4|1075|1075|1074.6|13904
1637942660000|2021-11-26 16:04:20|1074.8|1074.8|1075|1074.8|1075.2|1074.8|1074.8|1074.4|6345
1637942670000|2021-11-26 16:04:30|1075.2|1075|1076|1075.6|1076|1075.8|1075|1075|4365
1637942680000|2021-11-26 16:04:40|1075.8|1075.8|1076.2|1075.8|1076.2|1075.8|1075.8|1075.6|1595
1637942690000|2021-11-26 16:04:50|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|0
1637942700000|2021-11-26 16:05:00|1075.8|1075.4|1076.4|1076|1076.4|1076.2|1075.6|1075.2|25998
1637942710000|2021-11-26 16:05:10|1076.6|1076.2|1076.6|1076.2|1077|1076.6|1076.4|1076.2|4567
1637942720000|2021-11-26 16:05:20|1076.4|1076.4|1076.6|1076.2|1076.6|1076.4|1076.4|1076|3533
1637942730000|2021-11-26 16:05:30|1076.8|1076.4|1077|1076.4|1077.2|1076.6|1076.6|1076.4|4208
1637942740000|2021-11-26 16:05:40|1076.8|1076.2|1076.8|1076.4|1076.8|1076.4|1076.4|1076.2|1520
1637942750000|2021-11-26 16:05:50|1076.6|1076.2|1077|1076.8|1077.2|1076.8|1076.4|1076|5410
1637942760000|2021-11-26 16:06:00|1076.8|1076.6|1077|1076.6|1077.2|1076.6|1076.6|1076.2|3739
1637942770000|2021-11-26 16:06:10|1076.8|1076.8|1077|1076.6|1077|1076.8|1076.8|1076.6|0
1637942780000|2021-11-26 16:06:20|1076.8||1076.8||1077||1076.8||0
1637942790000|2021-11-26 16:06:30|1077|1076.4|1077|1076.6|1077|1076.6|1076.6|1076.4|693
1637942800000|2021-11-26 16:06:40|1076.8|1076.4|1076.8|1076.2|1076.8|1076.4|1076.4|1076.2|2496
1637942810000|2021-11-26 16:06:50|1076.6|1076.4|1076.8|1076.4|1077|1076.6|1076.6|1076.4|2513
1637942820000|2021-11-26 16:07:00|1076.6|1076.2|1076.4|1076.2|1076.8|1076.4|1076.4|1076.2|718
1637942830000|2021-11-26 16:07:10|1076.2|1076|1076.4|1076|1076.6|1076.2|1076.2|1076|1374
1637942840000|2021-11-26 16:07:20|1076.2|1076.2|1077.2|1076.8|1077.2|1076.8|1076.2|1076.2|4482
1637942850000|2021-11-26 16:07:30|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.6|1076.2|1040
1637942860000|2021-11-26 16:07:40|1077|1076.6|1076.8|1076.4|1077|1076.8|1076.8|1076.4|1110
1637942870000|2021-11-26 16:07:50|1077||1076.8||1077||1076.8||0
1637942880000|2021-11-26 16:08:00|1076.6|1076.2|1076.4|1076|1076.8|1076.2|1076.2|1075.8|4010
1637942890000|2021-11-26 16:08:10|1076.2|1075.8|1075.4|1075.2|1076.4|1075.8|1075|1074.8|10819
1637942900000|2021-11-26 16:08:20||1075||1075||1075.2||1075|1979
1637942920000|2021-11-26 16:08:40|1075.2|1074.8|1075.6|1075.2|1075.6|1075.4|1075.2|1074.8|5804
1637942930000|2021-11-26 16:08:50|1075.4|1075.4|1075.6|1075.2|1075.6|1075.4|1075.4|1075.2|1663
1637942940000|2021-11-26 16:09:00|1075.4|1075|1075.4|1075.2|1075.4|1075.2|1075.4|1075|1052
1637942950000|2021-11-26 16:09:10|1075.6|1075|1075.4|1075|1075.6|1075.4|1075.4|1075|2563
1637942960000|2021-11-26 16:09:20|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075|1379
1637942970000|2021-11-26 16:09:30|1075.8|1075.4|1075.8|1075.4|1075.8|1075.6|1075.8|1075.4|2889
1637942980000|2021-11-26 16:09:40|1076|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.6|1238
1637942990000|2021-11-26 16:09:50|1075.8|1075.8|1075.8|1075.4|1075.8|1075.8|1075.8|1075.4|565
1637943000000|2021-11-26 16:10:00|1076|1075.6|1076|1075.6|1076.4|1076.2|1076|1075.4|17697
1637943010000|2021-11-26 16:10:10|1076.2|1075.8|1076|1075.6|1076.2|1076|1075.8|1075.6|1075
1637943020000|2021-11-26 16:10:20|1075.8|1075.4|1075.4|1075|1075.8|1075.4|1075.4|1075|1814
1637943030000|2021-11-26 16:10:30|1075.2|1075.2|1075|1074.6|1075.6|1075.2|1075|1074.6|7243
1637943040000|2021-11-26 16:10:40|1074.8|1074.2|1075|1074.8|1075.2|1074.8|1074.4|1074.2|6565
1637943050000|2021-11-26 16:10:50|1075.2|1074.4|1074.6|1074.4|1075.2|1074.6|1074.4|1074|9969
1637943060000|2021-11-26 16:11:00|1074.8|1074.6|1074.4|1074|1074.8|1074.6|1074|1073.8|10767
1637943070000|2021-11-26 16:11:10|1074.2|1074.2|1075|1074.6|1075|1074.8|1074.2|1074|4777
1637943080000|2021-11-26 16:11:20|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1075|1074.6|5981
1637943090000|2021-11-26 16:11:30|1075|1074.6|1075.2|1074.8|1075.4|1075|1074.8|1074.6|2355
1637943100000|2021-11-26 16:11:40|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|0
1637943110000|2021-11-26 16:11:50|1075.2|1074.8|1075|1074.8|1075.2|1075|1075|1074.6|4411
1637943120000|2021-11-26 16:12:00|1075.2|1075|1075.4|1075|1075.8|1075.4|1075.2|1075|4484
1637943130000|2021-11-26 16:12:10|1075.2|1074.8|1075.4|1075|1075.4|1075|1075|1074.8|4506
1637943140000|2021-11-26 16:12:20|1075.2|1074.8|1075.4|1075|1075.4|1075|1075|1074.6|3231
1637943150000|2021-11-26 16:12:30|1075.2|1075.2|1075.2|1075|1075.4|1075.2|1075.2|1075|17
1637943160000|2021-11-26 16:12:40||1074.8||1074.8||1075||1074.8|5496
1637943170000|2021-11-26 16:12:50|1075|1075|1075.2|1074.8|1075.2|1075|1075|1074.8|1395
1637943180000|2021-11-26 16:13:00|1075|1075|1075.4|1075|1075.4|1075.2|1075|1074.8|2289
1637943190000|2021-11-26 16:13:10|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1075.2|1074.8|1000
1637943200000|2021-11-26 16:13:20|1075.4|1075|1075.2|1074.8|1075.4|1075|1075|1074.8|2419
1637943210000|2021-11-26 16:13:30|1075|1074.6|1075|1074.6|1075.2|1074.8|1074.8|1074.6|3908
1637943220000|2021-11-26 16:13:40|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|0
1637943230000|2021-11-26 16:13:50|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.4|1074|2795
1637943240000|2021-11-26 16:14:00|1074.6|1074.2|1075.4|1075.2|1075.4|1075.2|1074.4|1074|2216
1637943250000|2021-11-26 16:14:10|1075.6|1075|1075.4|1075|1075.6|1075.2|1075.2|1075|1515
1637943260000|2021-11-26 16:14:20|1075.6|1075.2|1075.6|1075.4|1076|1075.8|1075.6|1075.2|11425
1637943270000|2021-11-26 16:14:30|1075.8|1075.2|1075.6|1075.2|1075.8|1075.4|1075.2|1075|9592
1637943280000|2021-11-26 16:14:40|1075.4|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1075|843
1637943290000|2021-11-26 16:14:50|1075.4|1075|1075.6|1075.4|1075.6|1075.4|1075|1074.6|20216
1637943300000|2021-11-26 16:15:00|1075.8|1075.6|1076.4|1076|1076.6|1076.4|1075.8|1075.4|16599
1637943310000|2021-11-26 16:15:10|1076.2|1076.2|1076.4|1076|1076.4|1076.2|1076.2|1076|457
1637943320000|2021-11-26 16:15:20|1076.2|1076.2|1076.4|1076|1076.4|1076.2|1076.2|1076|0
1637943330000|2021-11-26 16:15:30|1076.6|1076.2|1076.4|1076.2|1076.6|1076.4|1076.2|1076|6413
1637943340000|2021-11-26 16:15:40|1076.6|1076|1076.6|1076.4|1078|1076.8|1076.4|1076|33589
1637943350000|2021-11-26 16:15:50|1076.4|1076.2|1076.6|1076.2|1076.6|1076.4|1076.4|1076|906
1637943360000|2021-11-26 16:16:00|1076.4|1076.4|1076|1075.6|1076.6|1076.4|1076|1075.6|7613
1637943370000|2021-11-26 16:16:10|1075.8|1075.8|1076|1075.8|1076|1075.8|1075.8|1075.6|3323
1637943380000|2021-11-26 16:16:20|1076.2|1076|1076.2|1075.8|1076.4|1076|1076|1075.6|11401
1637943390000|2021-11-26 16:16:30|1076|1075.6|1076|1075.8|1076.2|1076|1076|1075.6|997
1637943400000|2021-11-26 16:16:40|1075.8|1075.6|1076.2|1075.8|1076.2|1076|1075.6|1075.4|8807
1637943410000|2021-11-26 16:16:50|1076|1076|1075.8|1075.6|1076.4|1076|1075.8|1075.6|5076
1637943420000|2021-11-26 16:17:00|1075.6|1075.4|1075.8|1075.4|1076|1075.8|1075.4|1075.2|18413
1637943430000|2021-11-26 16:17:10|1075.6|1075.6|1075.8|1075.4|1075.8|1075.6|1075.6|1075.2|7288
1637943440000|2021-11-26 16:17:20|1075.6|1075.2|1075.8|1075.4|1075.8|1075.6|1075.6|1075.2|1025
1637943450000|2021-11-26 16:17:30|1075.6|1075.2|1075.8|1075.4|1075.8|1075.6|1075.6|1075.2|4410
1637943460000|2021-11-26 16:17:40|1076|1075.6|1076|1075.8|1076|1075.8|1076|1075.6|2864
1637943470000|2021-11-26 16:17:50|1076.2|1076|1076.2|1076|1076.2|1076|1076.2|1076|190
1637943480000|2021-11-26 16:18:00|1076.4|1076.2|1076.2|1075.8|1076.4|1076.2|1076.2|1075.8|5359
1637943490000|2021-11-26 16:18:10||1076||1075.8||1076||1075.8|0
1637943500000|2021-11-26 16:18:20|1076|1076|1076.2|1075.8|1076.2|1076|1076|1075.8|1189
1637943510000|2021-11-26 16:18:30|1076|1076|1076.2|1075.8|1076.2|1076|1076|1075.8|1755
1637943520000|2021-11-26 16:18:40|1076|1075.6|1076.4|1076.2|1076.4|1076.2|1076|1075.6|4994
1637943530000|2021-11-26 16:18:50|1076.2|1076|1076.4|1076|1076.4|1076.2|1076.2|1076|2066
1637943540000|2021-11-26 16:19:00|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1075.8|1075.4|14372
1637943550000|2021-11-26 16:19:10|1075.8|1075.4|1075.8|1075.4|1075.8|1075.6|1075.6|1075.4|1354
1637943560000|2021-11-26 16:19:20|1075.6|1075.6|1076|1075.8|1076|1075.8|1075.6|1075.4|1891
1637943570000|2021-11-26 16:19:30|1075.8|1075.6|1075.8|1075.6|1076|1075.6|1075.8|1075.4|5209
1637943580000|2021-11-26 16:19:40|1075.6|1075.4|1075.8|1075.6|1076.2|1076|1075.6|1075.4|21408
1637943590000|2021-11-26 16:19:50|1076|1075.4|1076.2|1075.8|1076.2|1075.8|1075.8|1075.4|3180
1637943600000|2021-11-26 16:20:00|1076|1075.6|1075.8|1075.6|1076.2|1075.6|1075.8|1075.6|815
1637943610000|2021-11-26 16:20:10|1076|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.2|13115
1637943620000|2021-11-26 16:20:20|1075.8|1075.4|1076|1075.6|1076.2|1075.8|1075.6|1075.2|19357
1637943630000|2021-11-26 16:20:30|1076.2|1075.8|1075.8|1075.4|1076.2|1075.8|1075.8|1075.4|5202
1637943640000|2021-11-26 16:20:40|1075.6|1075.2|1076|1075.6|1076|1075.8|1075.6|1075.2|6228
1637943650000|2021-11-26 16:20:50|1075.8|1075.4|1075.8|1075.4|1076|1075.8|1075.6|1075.4|10277
1637943660000|2021-11-26 16:21:00|1075.6|1075.6|1075.8|1075.4|1076|1075.8|1075.6|1075.2|8965
1637943670000|2021-11-26 16:21:10|1075.6|1075.6|1075.8|1075.4|1075.8|1075.6|1075.6|1075.4|3682
1637943680000|2021-11-26 16:21:20|1075.6|1075.6|1075.8|1075.4|1076|1075.8|1075.6|1075.4|14123
1637943690000|2021-11-26 16:21:30|1075.6|1075.6|1075.6|1075.4|1076|1075.6|1075.6|1075.2|9431
1637943700000|2021-11-26 16:21:40||1075.2||1075.2||1075.4||1075.2|3423
1637943710000|2021-11-26 16:21:50|1075.4|1075.4|1075.2|1075|1075.8|1075.4|1075|1074.8|17428
1637943720000|2021-11-26 16:22:00|1075.4|1075.2|1075.4|1075.2|1075.6|1075.4|1075.2|1075|4427
1637943730000|2021-11-26 16:22:10|1075.2|1075|1075.2|1075|1075.4|1075|1075|1074.6|18527
1637943740000|2021-11-26 16:22:20|1075.4|1075.2|1075.4|1075|1075.6|1075.2|1075.2|1075|4126
1637943750000|2021-11-26 16:22:30|1075.2|1074.8|1075.6|1075.2|1075.6|1075.4|1075|1074.8|4683
1637943760000|2021-11-26 16:22:40|1075.4|1075|1075.6|1075.2|1075.6|1075.4|1075.2|1075|8303
1637943770000|2021-11-26 16:22:50|1075.4|1075.4|1076.4|1076|1076.4|1076|1075.4|1075.4|12229
1637943780000|2021-11-26 16:23:00|1076.2|1075.8|1076|1075.8|1076.2|1076|1076|1075.6|30213
1637943790000|2021-11-26 16:23:10|1075.8|1075.6|1075.8|1075.4|1076|1075.6|1075.6|1075.2|14716
1637943800000|2021-11-26 16:23:20|1076.2|1075.6|1075.8|1075.6|1076.2|1075.8|1075.8|1075.6|9725
1637943810000|2021-11-26 16:23:30|1076|1075.8|1076|1075.6|1076|1075.8|1075.8|1075.6|4525
1637943830000|2021-11-26 16:23:50|1076.2|1075.8|1076.2|1076|1076.4|1076|1076|1075.8|4091
1637943840000|2021-11-26 16:24:00|1076|1075.8|1076.2|1075.8|1076.4|1076|1076|1075.8|3585
1637943870000|2021-11-26 16:24:30|1076|1075.6|1076.2|1075.8|1076.2|1076|1076|1075.6|6219
1637943880000|2021-11-26 16:24:40|1076|1075.6|1075.8|1075.6|1076.2|1075.8|1075.8|1075.6|3878
1637943890000|2021-11-26 16:24:50|1075.6|1075.4|1075.4|1075|1075.8|1075.6|1075.4|1075|6110
1637943900000|2021-11-26 16:25:00|1075.2|1075.2|1075.4|1075|1075.4|1075.2|1075.2|1075|2281
1637943910000|2021-11-26 16:25:10||1075.2||1075.2||1075.2||1075|2393
1637943920000|2021-11-26 16:25:20|1075.2|1074.8|1075.2|1075|1075.8|1075.4|1075|1074.8|17979
1637943930000|2021-11-26 16:25:30|1075.4|1075.2|1075.6|1075.4|1075.8|1075.4|1075.4|1075.2|2245
1637943940000|2021-11-26 16:25:40|1075.8|1075.6|1075.4|1075|1076|1075.8|1075.4|1075|12790
1637943950000|2021-11-26 16:25:50|1075.2|1074.8|1075.2|1075|1075.2|1075|1075|1074.6|11030
1637943960000|2021-11-26 16:26:00|1075|1074.8|1075.2|1074.8|1075.2|1075|1075|1074.6|8279
1637943970000|2021-11-26 16:26:10|1075.4|1075|1075.6|1075.2|1075.8|1075.6|1075|1074.8|16263
1637943980000|2021-11-26 16:26:20|1075.4|1075|1075.2|1075|1075.6|1075|1075.2|1075|45
1637943990000|2021-11-26 16:26:30|1075.4|1075.2|1075.6|1075.2|1075.6|1075.4|1075.4|1075|3149
1637944000000|2021-11-26 16:26:40|1075.8|1075|1075.6|1075.2|1075.8|1075.6|1075.6|1075|3431
1637944010000|2021-11-26 16:26:50|1075.8|1075.4|1076.2|1075.6|1076.2|1076|1075.6|1075.4|7482
1637944020000|2021-11-26 16:27:00|1077.2|1075.8|1076|1075.8|1077.2|1077|1075.8|1075.6|30865
1637944030000|2021-11-26 16:27:10|1076.2|1075.6|1075.6|1075.2|1076.2|1075.8|1075.6|1075.2|13975
1637944040000|2021-11-26 16:27:20|1075.4|1075.4|1075.4|1075|1075.4|1075.4|1075.4|1075|0
1637944050000|2021-11-26 16:27:30|1075.2|1075.2|1075.4|1075|1075.4|1075.2|1075.2|1075|2527
1637944060000|2021-11-26 16:27:40|1075.2|1074.6|1075.2|1075|1075.4|1075|1074.8|1074.6|15754
1637944070000|2021-11-26 16:27:50|1075.4|1074.8|1074.6|1074.2|1075.4|1074.8|1074.6|1074.2|16664
1637944080000|2021-11-26 16:28:00|1074.8|1074.4|1074.8|1074.4|1074.8|1074.6|1074.6|1074.4|1372
1637944090000|2021-11-26 16:28:10|1074.6|1074.2|1074.6|1074.4|1074.8|1074.4|1074.4|1074.2|3355
1637944100000|2021-11-26 16:28:20|1074.4|1074.2|1074.4|1074.2|1074.6|1074.4|1074.4|1074.2|1052
1637944110000|2021-11-26 16:28:30|1074.6|1074|1074.2|1073.6|1074.6|1074|1073.8|1073.4|16106
1637944120000|2021-11-26 16:28:40|1074.4|1073.8|1074.4|1074|1074.4|1074|1074.2|1073.8|1402
1637944130000|2021-11-26 16:28:50|1074.2|1073.8|1074|1073.4|1074.8|1074.4|1074|1073.4|9414
1637944140000|2021-11-26 16:29:00|1073.8|1073.6|1073.4|1072.8|1074|1073.6|1073.2|1072.8|13898
1637944150000|2021-11-26 16:29:10|1073.2|1072.6|1073|1072.6|1073.6|1073.2|1072.8|1072.6|17219
1637944160000|2021-11-26 16:29:20|1072.8|1072.8|1073.2|1072.8|1073.2|1072.8|1072.8|1072.6|16652
1637944170000|2021-11-26 16:29:30|1073.8|1073|1074.2|1073.8|1074.4|1073.8|1073.2|1072.6|11051
1637944180000|2021-11-26 16:29:40|1074.4|1074|1073.4|1073|1074.4|1074|1073.4|1073|3449
1637944190000|2021-11-26 16:29:50|1073.6|1073.2|1073.8|1073.4|1074.2|1073.6|1073.4|1073|0
1638172980000|2021-11-29 08:03:00|1093.4|1092|1092.4|1091.2|1093.4|1092.2|1088.6|1087.8|375702
1638172990000|2021-11-29 08:03:10|1092.2|1091.4|1093|1092.2|1093.8|1092.8|1092.2|1091.4|20675
1638173000000|2021-11-29 08:03:20|1092.8|1092|1091.6|1090.6|1092.8|1092|1090|1089.2|10463
1638173010000|2021-11-29 08:03:30|1091.4|1090.8|1091.8|1091|1093.4|1092.4|1091|1090.2|24645
1638173020000|2021-11-29 08:03:40|1092|1091.2|1092.8|1091.8|1093.6|1092.8|1092|1091.2|6191
1638173030000|2021-11-29 08:03:50|1093|1092|1091.8|1091|1094|1093.2|1091.8|1091|82395
1638173040000|2021-11-29 08:04:00|1091.6|1090.8|1092|1091.4|1092.8|1092.2|1091|1090.4|18356
1638173050000|2021-11-29 08:04:10|1092.2|1091.6|1093.8|1092.6|1094|1093.2|1092.2|1091.4|27548
1638173060000|2021-11-29 08:04:20|1093.6|1092.8|1091.4|1090.6|1093.6|1093.2|1091|1090.6|11516
1638173070000|2021-11-29 08:04:30|1091.8|1090.8|1091.6|1090.8|1091.8|1091|1090.8|1090.4|10519
1638173080000|2021-11-29 08:04:40|1091.8|1091|1091.8|1091|1092|1091.4|1091.4|1090.6|7731
1638173090000|2021-11-29 08:04:50|1092|1090.8|1090|1089|1092.2|1091.2|1090|1089|7289
1638173100000|2021-11-29 08:05:00|1090.2|1089.2|1089.6|1088.6|1090.4|1089.6|1089.6|1088.6|1525
1638173110000|2021-11-29 08:05:10|1089.4|1088.8|1090.4|1089.8|1090.8|1090|1089.2|1088.4|3995
1638173120000|2021-11-29 08:05:20|1090.6|1090|1090|1089|1091.2|1090.4|1089.6|1088.8|5238
1638173130000|2021-11-29 08:05:30|1090.2|1089.2|1093.4|1092.6|1093.6|1093.2|1090.2|1089.2|17460
1638173140000|2021-11-29 08:05:40|1093.6|1092.2|1093.8|1093|1094|1093.2|1092.8|1092.2|7871
1638173150000|2021-11-29 08:05:50|1093.6|1092.8|1094.6|1094.2|1095|1094.8|1093|1092.2|171597
1638173160000|2021-11-29 08:06:00|1094.8|1094.4|1096|1095.4|1096.6|1096|1094.2|1093.6|79580
1638173170000|2021-11-29 08:06:10|1095.8|1095.2|1096.8|1096.2|1097|1096.4|1095.4|1094.8|13048
1638173180000|2021-11-29 08:06:20|1096.6|1095.8|1096|1095.2|1096.8|1095.8|1095.4|1095|18799
1638173190000|2021-11-29 08:06:30|1095.8|1095|1095.6|1094.8|1095.8|1095|1094.8|1094|2182
1638173200000|2021-11-29 08:06:40|1095.4|1094.6|1094.8|1093.8|1095.4|1094.6|1094|1093.4|3492
1638173210000|2021-11-29 08:06:50|1094.6|1093.6|1091|1090.6|1094.6|1093.6|1091|1090.4|7965
1638173220000|2021-11-29 08:07:00|1091.2|1090.4|1091.4|1090.4|1091.4|1090.6|1090.6|1089.8|1390
1638173230000|2021-11-29 08:07:10|1091.2|1090.6|1092|1091.6|1092.8|1092.2|1091|1090.6|45609
1638173240000|2021-11-29 08:07:20|1091.8|1091.4|1093|1092.4|1093.8|1092.8|1091.8|1091|7286
1638173250000|2021-11-29 08:07:30|1092.8|1092.2|1092.4|1091.8|1093|1092.4|1091.6|1091.2|7989
1638173260000|2021-11-29 08:07:40|1092.8|1092|1093|1092|1093|1092.4|1092.4|1091.6|1616
1638173270000|2021-11-29 08:07:50|1092.8|1092.2|1090.8|1090.4|1093|1092.4|1090.8|1090.4|4596
1638173280000|2021-11-29 08:08:00|1091|1090.6|1091.6|1091|1092|1091.4|1091|1090.6|2651
1638173290000|2021-11-29 08:08:10|1091.8|1091.2|1091.2|1090.8|1092.2|1091.4|1091.2|1090.8|2942
1638173300000|2021-11-29 08:08:20|1091|1090.6|1091|1090.2|1091.2|1090.6|1090.4|1090|367
1638173310000|2021-11-29 08:08:30|1091.2|1090.4|1091.4|1090.6|1093.4|1092.8|1090|1089.6|70202
1638173320000|2021-11-29 08:08:40|1091.6|1090.8|1090.4|1090|1091.6|1091|1090.4|1090|14447
1638173330000|2021-11-29 08:08:50|1090.2|1089.8|1089.4|1088.8|1091|1090.2|1089|1088.4|5763
1638173340000|2021-11-29 08:09:00|1089.2|1088.6|1087.4|1086.8|1089.4|1088.8|1087|1086.6|31548
1638173350000|2021-11-29 08:09:10|1087.6|1087|1086.6|1086.2|1088.4|1087.4|1086.2|1086|13058
1638173360000|2021-11-29 08:09:20|1086.8|1086|1087.4|1086.6|1088.2|1087.4|1086.6|1086|0
1638173370000|2021-11-29 08:09:30|1086.6|1086.4|1087.8|1087|1088.2|1087.4|1086.6|1086.4|4983
1638173380000|2021-11-29 08:09:40|1087.4|1086.8|1087.8|1087|1088.2|1087.6|1087.2|1086.8|6573
1638173390000|2021-11-29 08:09:50|1088.2|1087.2|1089.2|1088.8|1089.4|1088.8|1087.8|1087.2|2794
1638173400000|2021-11-29 08:10:00|1089|1088.6|1089|1088.2|1089.2|1088.8|1087.8|1087.2|6054
1638173410000|2021-11-29 08:10:10|1089.2|1088.4|1088.6|1087.8|1089.2|1088.6|1088.2|1087.8|4576
1638173420000|2021-11-29 08:10:20|1088.4|1087.6|1087|1086.4|1088.4|1087.8|1086.8|1086.4|5772
1638173430000|2021-11-29 08:10:30|1087.2|1086.6|1086|1085.6|1087.2|1086.8|1086|1085.4|51303
1638173440000|2021-11-29 08:10:40|1086.2|1085.8|1085.4|1084.8|1086.2|1085.8|1084.8|1084.4|19649
1638173450000|2021-11-29 08:10:50|1085.6|1085|1085.2|1084.6|1085.8|1085.2|1085|1084.6|11257
1638173460000|2021-11-29 08:11:00|1085.4|1084.8|1086.6|1085.8|1086.8|1086|1084.8|1084.2|29188
1638173470000|2021-11-29 08:11:10|1086.4|1086|1086.4|1085.8|1087.2|1086.4|1086.2|1085.6|7251
1638173480000|2021-11-29 08:11:20|1086.2|1085.6|1085.8|1085|1086.8|1086.4|1085.4|1085|10372
1638173490000|2021-11-29 08:11:30|1085.6|1085.2|1084.6|1084|1085.6|1085.2|1084.4|1084|7661
1638173500000|2021-11-29 08:11:40|1084.4|1083.6|1085.2|1084.4|1085.6|1085.2|1084.2|1083.4|4910
1638173510000|2021-11-29 08:11:50|1085|1084.6|1083.4|1082.8|1085|1084.6|1083.4|1082.8|748
1638173520000|2021-11-29 08:12:00|1083.6|1083|1084|1083.2|1084.6|1084|1083.6|1083|5349
1638173530000|2021-11-29 08:12:10|1083.6|1083.4|1083|1082.4|1084.4|1083.8|1083|1082.4|7309
1638173540000|2021-11-29 08:12:20|1083.2|1082.6|1084.4|1083.6|1084.6|1084|1083.2|1082.6|4999
1638173550000|2021-11-29 08:12:30|1084.2|1083.8|1085|1084.4|1085|1084.8|1084.2|1083.8|1900
1638173560000|2021-11-29 08:12:40|1085.2|1084.6|1085.8|1085.2|1086|1085.6|1084.8|1084|18076
1638173570000|2021-11-29 08:12:50|1085.6|1085.4|1087.6|1087.2|1087.8|1087.6|1085.6|1085.2|8620
1638173580000|2021-11-29 08:13:00|1087.4|1087|1086.8|1086.2|1087.4|1087|1086.6|1086|3326
1638173590000|2021-11-29 08:13:10|1086.4|1086.4|1085.8|1085.2|1087|1086.6|1085.4|1085.2|5913
1638173600000|2021-11-29 08:13:20|1085.6|1085|1085.8|1085|1086.2|1085.4|1085.2|1084.6|1675
1638173610000|2021-11-29 08:13:30|1086|1085.2|1087.2|1086.6|1087.6|1087|1085.4|1085|11585
1638173620000|2021-11-29 08:13:40|1087.4|1086.8|1087|1086.6|1087.6|1087|1086.8|1086.4|4285
1638173630000|2021-11-29 08:13:50|1087.2|1086.8|1087.2|1086.6|1087.6|1087.2|1087|1086.2|3453
1638173640000|2021-11-29 08:14:00|1087|1086.2|1086.8|1086|1087.2|1086.6|1086.4|1085.8|1133
1638173650000|2021-11-29 08:14:10|1086.6|1086.2|1086.4|1085.8|1086.8|1086.2|1085.8|1085.4|3813
1638173660000|2021-11-29 08:14:20|1086.2|1086|1086.2|1085.6|1086.4|1086|1085.4|1084.8|4277
1638173670000|2021-11-29 08:14:30|1086.4|1085.8|1086.6|1086|1086.6|1086|1085.8|1085.4|6688
1638173680000|2021-11-29 08:14:40|1086.8|1086.2|1086.2|1085.6|1087|1086.4|1086|1085.4|8813
1638173690000|2021-11-29 08:14:50|1086|1085.8|1086.2|1085.6|1086.4|1086|1086|1085.6|5886
1638173700000|2021-11-29 08:15:00|1086.6|1085.8|1086.6|1086|1087.2|1086.8|1086.4|1085.8|9831
1638173710000|2021-11-29 08:15:10|1086.8|1086.2|1086.4|1085.8|1086.8|1086.6|1086.2|1085.6|7494
1638173720000|2021-11-29 08:15:20|1086.2|1086|1088.6|1087.8|1089|1088.8|1086.2|1085.8|49641
1638173730000|2021-11-29 08:15:30|1088.8|1088|1088.8|1088.2|1089|1088.6|1088.6|1088|0
1638173740000|2021-11-29 08:15:40|1089|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|1508
1638173750000|2021-11-29 08:15:50|1088.8|1088.8|1088.4|1087.8|1089|1088.8|1088.2|1087.6|1134
1638173760000|2021-11-29 08:16:00|1088.6|1088|1089.6|1089|1089.6|1089.2|1088.4|1087.8|3966
1638173770000|2021-11-29 08:16:10|1089.8|1089.2|1090.6|1090|1090.8|1090.2|1089.2|1088.8|5736
1638173780000|2021-11-29 08:16:20|1090.8|1090.2|1090.4|1089.6|1091|1090.4|1090|1089.6|5211
1638173790000|2021-11-29 08:16:30|1089.6|1089.8|1090|1089.4|1090.2|1089.8|1089.6|1089.4|7000
1638173800000|2021-11-29 08:16:40|1090.2|1089.6|1089.2|1088.6|1090.8|1090|1089|1088.4|2891
1638173810000|2021-11-29 08:16:50|1089|1088.4|1089.2|1088.6|1089.2|1088.8|1088.6|1088|486
1638173820000|2021-11-29 08:17:00|1089|1088.8|1088.6|1087.8|1090|1089.8|1088.2|1087.6|2746
1638173830000|2021-11-29 08:17:10|1088.4|1088|1088.2|1087.6|1088.4|1088|1087.8|1086.8|1373
1638173840000|2021-11-29 08:17:20|1088.4|1087.8|1088.6|1088|1088.8|1088.2|1088.2|1087.6|1372
1638173850000|2021-11-29 08:17:30|1088.8|1088.2|1088|1087.4|1088.8|1088.2|1087.4|1086.8|6027
1638173860000|2021-11-29 08:17:40|1088.2|1087.6|1089.6|1089|1089.8|1089|1088.2|1087.6|821
1638173870000|2021-11-29 08:17:50|1089.8|1089.2|1089.6|1088.8|1090.2|1089.8|1089.2|1088.8|4641
1638173880000|2021-11-29 08:18:00|1089.4|1088.6|1090.2|1089.6|1090.2|1089.6|1089.2|1088.6|1490
1638173890000|2021-11-29 08:18:10|1090.4|1089.8|1089.8|1089.2|1090.8|1090.2|1089.8|1089.2|590
1638173900000|2021-11-29 08:18:20|1089.6|1089|1087.8|1087|1089.6|1089|1087.8|1087|550
1638173910000|2021-11-29 08:18:30|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087|3093
1638173920000|2021-11-29 08:18:40|1087.4|1087|1087.4|1087|1087.6|1087.2|1087.4|1087|384
1638173930000|2021-11-29 08:18:50|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1086.6|1086.2|1729
1638173940000|2021-11-29 08:19:00|1087.2|1086.6|1087.2|1086.6|1087.4|1086.8|1087.2|1086.4|0
1638173950000|2021-11-29 08:19:10|1087|1086.4|1086.8|1086|1087|1086.6|1086.4|1086|1257
1638173960000|2021-11-29 08:19:20|1086.6|1085.8|1085.8|1085.4|1086.6|1085.8|1085.8|1085.4|7687
1638173970000|2021-11-29 08:19:30|1086|1085.6|1086.4|1085.8|1086.8|1086.2|1085.8|1085.4|4367
1638173980000|2021-11-29 08:19:40|1086.2|1085.6|1086.4|1085.6|1086.4|1085.8|1086|1085.4|0
1638173990000|2021-11-29 08:19:50|1086.2|1085.8|1084.6|1084|1086.2|1085.8|1084.6|1084|11264
1638174000000|2021-11-29 08:20:00|1084.4|1084.2|1084.4|1084|1085|1084.4|1083.8|1083.4|2759
1638174010000|2021-11-29 08:20:10|1084.6|1083.8|1084.2|1083.8|1085|1084.6|1083.8|1083.4|33885
1638174020000|2021-11-29 08:20:20|1084|1083.6|1084.8|1084.2|1085.2|1084.8|1083.6|1083.2|11832
1638174030000|2021-11-29 08:20:30|1084.6|1084|1085.2|1084.8|1085.4|1084.8|1084.4|1084|9005
1638174040000|2021-11-29 08:20:40|1084.8|1084.6|1085|1084.6|1085|1084.8|1084|1083.6|1906
1638174050000|2021-11-29 08:20:50|1084.8|1084.8|1085.4|1084.8|1085.6|1085|1084.8|1084.4|15934
1638174060000|2021-11-29 08:21:00|1085.2|1084.6|1084|1083.2|1085.4|1084.8|1084|1083.2|1405
1638174070000|2021-11-29 08:21:10|1084.2|1083.4|1085.6|1085|1085.8|1085.2|1084|1083.4|8494
1638174080000|2021-11-29 08:21:20|1085.8|1085.2|1085.8|1085.2|1086.2|1085.8|1085.4|1085|9462
1638174090000|2021-11-29 08:21:30|1085.6|1085|1086.2|1085.6|1086.2|1085.8|1085.4|1084.8|3325
1638174100000|2021-11-29 08:21:40|1086.4|1085.8|1086.4|1086|1087|1086.8|1086.4|1085.8|1556
1638174110000|2021-11-29 08:21:50|1086.2|1085.8|1085.6|1085|1086.4|1086.2|1085.2|1084.4|1879
1638174120000|2021-11-29 08:22:00|1085.4|1084.8|1085.2|1084.8|1085.4|1085.2|1085.2|1084.8|1006
1638174130000|2021-11-29 08:22:10|1084.8|1084.6|1085|1084.6|1085.2|1085|1084.4|1083.8|1046
1638174140000|2021-11-29 08:22:20|1085.2|1084.8|1085.2|1084.8|1086|1085.2|1085.2|1084.6|1496
1638174150000|2021-11-29 08:22:30|1085.4|1085|1085.6|1085|1085.6|1085.2|1084.8|1084.4|11217
1638174160000|2021-11-29 08:22:40|1085.4|1084.8|1085.6|1085|1085.8|1085.2|1085.2|1084.4|0
1638174170000|2021-11-29 08:22:50|1085.4|1084.8|1086|1085.2|1086.2|1085.8|1085.2|1084.4|2998
1638174180000|2021-11-29 08:23:00|1085.8|1085.4|1086.2|1085.8|1086.4|1085.8|1085.6|1085.2|2393
1638174190000|2021-11-29 08:23:10|1086.4|1086|1086.8|1086.4|1087|1086.8|1086|1085.4|6385
1638174200000|2021-11-29 08:23:20|1087|1086.6|1087.4|1087|1087.4|1087.2|1086.8|1086.2|1151
1638174210000|2021-11-29 08:23:30|1087.2|1086.8|1087.4|1086.8|1087.6|1087.2|1086.6|1086|21521
1638174220000|2021-11-29 08:23:40|1087.2|1087|1087.2|1086.6|1087.4|1087|1087.2|1086.6|583
1638174230000|2021-11-29 08:23:50|1087|1086.8|1085.6|1085.2|1087|1086.8|1085.4|1084.8|12147
1638174240000|2021-11-29 08:24:00|1085.8|1085.4|1085.4|1084.8|1086.6|1086.2|1085|1084.6|3704
1638174250000|2021-11-29 08:24:10|1085.2|1085|1085|1084.6|1085.6|1085.2|1085|1084.4|6380
1638174260000|2021-11-29 08:24:20|1085.2|1084.8|1085.4|1084.8|1085.4|1085|1084.6|1084.4|3141
1638174270000|2021-11-29 08:24:30|1085.2|1085|1085|1084.4|1085.4|1085.2|1085|1084.4|1000
1638174280000|2021-11-29 08:24:40|1085.4|1084.6|1085|1084.6|1085.4|1084.6|1084.2|1083.8|7642
1638174290000|2021-11-29 08:24:50|1084.8|1084.4|1084.4|1083.8|1084.8|1084.4|1084.4|1083.6|274
1638174300000|2021-11-29 08:25:00|1084.6|1084|1084.8|1084.2|1085|1084.8|1084.4|1084|6149
1638174310000|2021-11-29 08:25:10|1084.6|1084.4|1084.4|1083.6|1084.6|1084.4|1083.6|1083.2|1486
1638174320000|2021-11-29 08:25:20|1084.2|1083.4|1084.4|1083.8|1084.4|1083.8|1084|1083.2|982
1638174330000|2021-11-29 08:25:30|1084.6|1084|1083.6|1083|1085.4|1085.2|1083.4|1083|11436
1638174340000|2021-11-29 08:25:40|1083.4|1083.2|1083.6|1083|1083.6|1083.4|1083.4|1083|1000
1638174350000|2021-11-29 08:25:50|1083.4|1082.8|1081.6|1081.2|1083.4|1082.8|1081.2|1081|10513
1638174360000|2021-11-29 08:26:00|1081.8|1081.4|1083.2|1082.8|1083.2|1083|1081.6|1081.2|4737
1638174370000|2021-11-29 08:26:10|1083|1082.6|1083.2|1082.6|1083.4|1082.8|1082.4|1082|7444
1638174380000|2021-11-29 08:26:20|1083.4|1082.8|1083|1082.2|1083.6|1083|1083|1082.2|2077
1638174390000|2021-11-29 08:26:30|1083.2|1082.4|1083|1082.6|1083.4|1083|1083|1082.4|1839
1638174400000|2021-11-29 08:26:40|1083.2|1082.8|1083|1082.4|1083.6|1083.2|1082.6|1082.2|4019
1638174410000|2021-11-29 08:26:50|1082.8|1082.6|1082.2|1081.8|1083|1082.8|1082.2|1081.8|684
1638174420000|2021-11-29 08:27:00|1082.4|1082|1082.2|1081.8|1082.8|1082.6|1082.2|1081.6|3135
1638174430000|2021-11-29 08:27:10|1082.4|1082|1083|1082.6|1083.4|1083|1082|1081.8|5146
1638174440000|2021-11-29 08:27:20|1083.2|1082.8|1082.8|1082.6|1084|1083.4|1082.8|1082.2|6257
1638174450000|2021-11-29 08:27:30|1083|1082.8|1083|1082.4|1083.4|1083|1082.8|1082.4|2683
1638174460000|2021-11-29 08:27:40|1082.8|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.2|529
1638174470000|2021-11-29 08:27:50|1082.6|1082.2|1082.2|1081.8|1082.6|1082.2|1082|1081.6|320
1638174480000|2021-11-29 08:28:00|1082.4|1082|1083.2|1082.8|1083.4|1083.2|1082.2|1081.8|10547
1638174490000|2021-11-29 08:28:10|1083.4|1082.6|1082.4|1081.8|1083.4|1082.8|1082.4|1081.8|3181
1638174500000|2021-11-29 08:28:20|1082.2|1081.6|1081.6|1081|1082.2|1081.8|1081.6|1081|2321
1638174510000|2021-11-29 08:28:30|1081.4|1080.8|1080.8|1080.4|1081.8|1081.2|1080.8|1080.2|12100
1638174520000|2021-11-29 08:28:40|1081|1080.6|1081|1080.4|1081.2|1080.8|1080.2|1079.6|24500
1638174530000|2021-11-29 08:28:50|1081.2|1080.6|1080.4|1080|1081.4|1080.8|1080.4|1080|3294
1638174540000|2021-11-29 08:29:00|1080.8|1080.2|1080.4|1080|1080.8|1080.4|1079.6|1079.2|6508
1638174550000|2021-11-29 08:29:10|1080.6|1080.2|1081|1080.6|1081.2|1080.8|1080.6|1080|435
1638174560000|2021-11-29 08:29:20|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080|2538
1638174570000|2021-11-29 08:29:30|1080|1080.2|1081|1080.6|1081.4|1081|1080|1079.8|53218
1638174580000|2021-11-29 08:29:40|1080.8|1080.2|1080.6|1080|1080.8|1080.2|1080.4|1080|0
1638174590000|2021-11-29 08:29:50|1080.4|1079.8|1080.8|1080.2|1080.8|1080.4|1079.8|1079.4|2468
1638174600000|2021-11-29 08:30:00|1081|1080.4|1080.8|1080.4|1081.2|1081|1080.6|1080.4|13374
1638174610000|2021-11-29 08:30:10|1081|1080.6|1080.6|1080.2|1081|1080.6|1080.6|1080|2252
1638174620000|2021-11-29 08:30:20|1080.4|1080|1081.4|1080.8|1081.4|1081.2|1080.4|1080|4250
1638174630000|2021-11-29 08:30:30|1081.2|1081|1083|1082.6|1083|1082.6|1081.2|1080.8|6236
1638174640000|2021-11-29 08:30:40|1082.8|1082.8|1082.8|1082.4|1083|1082.8|1082.4|1082|6009
1638174650000|2021-11-29 08:30:50|1082.6|1082.2|1082|1081.2|1082.8|1082.2|1081.8|1081.2|3549
1638174660000|2021-11-29 08:31:00|1081.8|1081.4|1081.6|1081|1082|1081.6|1081.6|1080.8|0
1638174670000|2021-11-29 08:31:10|1081.8|1081.2|1082|1081.6|1082|1081.6|1081.6|1081.2|347
1638174680000|2021-11-29 08:31:20|1081.8|1081.4|1082.6|1082.2|1082.6|1082.2|1081.8|1081.4|2872
1638174690000|2021-11-29 08:31:30|1082.4|1082|1082.4|1081.8|1082.6|1082|1082|1081.6|1484
1638174700000|2021-11-29 08:31:40|1082.2|1081.4|1082.2|1081.6|1082.2|1081.6|1082.2|1081.4|0
1638174710000|2021-11-29 08:31:50|1082.4|1081.8|1082.6|1082|1083.6|1083|1082.2|1081.8|22245
1638174720000|2021-11-29 08:32:00|1082.8|1082.2|1083|1082.6|1083|1082.6|1082.6|1082.2|505
1638174730000|2021-11-29 08:32:10|1082.8|1082.4|1082.8|1082.6|1083|1082.8|1082.6|1082|1378
1638174740000|2021-11-29 08:32:20|1083|1082.4|1083.4|1082.8|1083.6|1083|1083|1082.2|1996
1638174750000|2021-11-29 08:32:30|1083.6|1083|1083.6|1083.2|1083.8|1083.4|1083.6|1083|1271
1638174760000|2021-11-29 08:32:40|1083.8|1083|1084.8|1084.4|1085|1084.6|1083.6|1082.8|22895
1638174770000|2021-11-29 08:32:50|1084.6|1084.6|1084.8|1084.4|1084.8|1084.6|1084.6|1084.4|0
1638174780000|2021-11-29 08:33:00|1085|1084.6|1085.6|1085.4|1085.8|1085.4|1085|1084.6|5658
1638174790000|2021-11-29 08:33:10|1085.8|1085.2|1085.2|1084.6|1085.8|1085.2|1085|1084.6|6144
1638174800000|2021-11-29 08:33:20|1085.4|1084.8|1085|1084.6|1085.6|1085|1084.8|1084.6|2539
1638174810000|2021-11-29 08:33:30|1084.8|1084.8|1086.2|1085.8|1086.6|1086.2|1084.8|1084.8|32033
1638174820000|2021-11-29 08:33:40|1086|1085.6|1085.6|1085|1086|1085.6|1085.2|1084.8|4659
1638174830000|2021-11-29 08:33:50|1085.4|1085.2|1085.6|1085|1086|1085.4|1085.4|1085|1170
1638174840000|2021-11-29 08:34:00|1085.4|1084.8|1085.6|1085|1086|1085.4|1085.2|1084.8|1477
1638174850000|2021-11-29 08:34:10|1085.4|1084.8|1085.4|1085|1085.4|1085.2|1085|1084.6|500
1638174860000|2021-11-29 08:34:20|1085.6|1085.2|1085.8|1085.2|1086.2|1086|1085.6|1085.2|1594
1638174870000|2021-11-29 08:34:30|1085.6|1084.8|1085|1084.2|1085.6|1084.8|1084.6|1084.2|703
1638174880000|2021-11-29 08:34:40|1084.8|1084|1084.2|1083.6|1085|1084.2|1084.2|1083.6|0
1638174890000|2021-11-29 08:34:50|1084|1083.8|1084.2|1083.6|1084.2|1083.8|1083.4|1083|1640
1638174900000|2021-11-29 08:35:00|1084.4|1083.8|1084.8|1084|1085|1084|1084|1083.8|2683
1638174910000|2021-11-29 08:35:10|1084.6|1083.8|1084.6|1084|1084.8|1084|1084.2|1083.6|490
1638174920000|2021-11-29 08:35:20|1084.8|1084.6|1083.8|1083.4|1084.8|1084.6|1083.6|1083|18001
1638174930000|2021-11-29 08:35:30|1083.6|1083.2|1084.2|1083.6|1084.4|1084|1083.6|1083.2|10382
1638174940000|2021-11-29 08:35:40|1084|1083.4|1082.2|1081.8|1084|1083.4|1082|1081.6|0
1638174950000|2021-11-29 08:35:50|1082|1081.6|1081.8|1081.4|1082.2|1081.6|1081.8|1081.2|0
1638174960000|2021-11-29 08:36:00|1082|1081.2|1082|1081.4|1082.2|1081.8|1081.8|1081.2|5604
1638174970000|2021-11-29 08:36:10|1081.8|1081.2|1081.4|1081|1082|1081.4|1081|1080.6|3850
1638174980000|2021-11-29 08:36:20|1081.2|1080.8|1081.8|1081.4|1081.8|1081.4|1081|1080.4|5918
1638174990000|2021-11-29 08:36:30|1082|1081.2|1082.6|1082.2|1082.8|1082.2|1081.8|1081.2|2345
1638175000000|2021-11-29 08:36:40|1083|1082.4|1083.2|1082.8|1083.6|1083.4|1082.8|1082.4|8139
1638175010000|2021-11-29 08:36:50|1083|1082.6|1082.8|1082.2|1083|1082.6|1082.6|1082|70
1638175020000|2021-11-29 08:37:00|1082.6|1082|1082.4|1081.8|1082.6|1082|1082.4|1081.8|475
1638175030000|2021-11-29 08:37:10|1082.2|1082|1081.2|1080.8|1082.2|1082|1081|1080.6|3473
1638175040000|2021-11-29 08:37:20|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1080.8|0
1638175050000|2021-11-29 08:37:30|1081.8|1081.4|1081.6|1081.2|1082|1081.6|1081.4|1081|1278
1638175060000|2021-11-29 08:37:40|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.6|1081.2|3384
1638175070000|2021-11-29 08:37:50|1081.8|1081.4|1082.6|1082.2|1083|1082.4|1081.8|1081.4|5461
1638175080000|2021-11-29 08:38:00|1082.4|1082|1082.2|1081.6|1082.4|1082.2|1081.8|1081.4|0
1638175090000|2021-11-29 08:38:10|1082|1081.8|1082.2|1081.6|1082.4|1082|1082|1081.6|5811
1638175100000|2021-11-29 08:38:20|1082.4|1081.4|1081.4|1080.8|1082.4|1081.8|1081.2|1080.8|1250
1638175110000|2021-11-29 08:38:30|1081.2|1081|1081.8|1081.2|1082|1081.6|1081.2|1081|0
1638175120000|2021-11-29 08:38:40|1081.6||1081.8||1081.8||1081.6||0
1638175130000|2021-11-29 08:38:50|1082|1081.4|1081.8|1081.4|1082.2|1082|1081.2|1080.8|9313
1638175140000|2021-11-29 08:39:00|1082|1081.2|1082.2|1081.8|1082.6|1082.2|1081.6|1081.2|10707
1638175150000|2021-11-29 08:39:10|1082|1081.6|1083.2|1082.8|1083.2|1082.8|1082|1081.6|810
1638175160000|2021-11-29 08:39:20|1083|1082.4|1083|1082.4|1083.2|1082.8|1083|1082.4|500
1638175170000|2021-11-29 08:39:30|1082.8|1082.2|1082.4|1082|1083|1082.2|1082.4|1082|1048
1638175180000|2021-11-29 08:39:40|1082.6||1082.4||1082.6||1082.4||0
1638175190000|2021-11-29 08:39:50|1082.6||1082.4||1082.6||1082.4||0
1638175200000|2021-11-29 08:40:00|1082.6|1081.8|1082|1081.4|1082.6|1082|1081.8|1081.2|1174
1638175210000|2021-11-29 08:40:10||1081.6||1081.4||1081.6||1081.2|0
1638175220000|2021-11-29 08:40:20|1081.8|1081.6|1081.6|1081.2|1081.8|1081.6|1081.6|1081.2|0
1638175230000|2021-11-29 08:40:30|1081.8|1081.4|1081.6|1081|1082|1081.8|1081.2|1080.8|9560
1638175240000|2021-11-29 08:40:40|1081.4|1081.2|1081.4|1081|1081.6|1081.2|1081.2|1080.6|1321
1638175250000|2021-11-29 08:40:50|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|1000
1638175260000|2021-11-29 08:41:00|1082|1081.2|1083.8|1083.6|1083.8|1083.6|1081.8|1081.2|20458
1638175270000|2021-11-29 08:41:10|1083.6|1083.4|1083.8|1083.4|1084.2|1084|1083.4|1082.8|16096
1638175280000|2021-11-29 08:41:20|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1083|1847
1638175290000|2021-11-29 08:41:30|1083.6|1083.2|1083.8|1083.4|1084|1083.6|1083.4|1082.8|6628
1638175300000|2021-11-29 08:41:40|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083|1082.8|1800
1638175310000|2021-11-29 08:41:50|1083.2|1082.8|1083.6|1083.2|1083.6|1083.2|1083|1082.4|2768
1638175320000|2021-11-29 08:42:00|1083.4|1083|1083|1082.6|1083.4|1083|1082.6|1082.2|6400
1638175330000|2021-11-29 08:42:10|1082.8|1082.4|1082.8|1082.4|1083|1082.6|1082.8|1082.2|966
1638175340000|2021-11-29 08:42:20|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.2|2063
1638175350000|2021-11-29 08:42:30|1083.4|1082.6|1084|1083.4|1084.2|1083.8|1083.2|1082.6|4656
1638175360000|2021-11-29 08:42:40|1083.8|1083.2|1083.4|1083|1083.8|1083.2|1083.4|1082.6|0
1638175370000|2021-11-29 08:42:50|1083.2|1082.8|1083|1082.6|1083.4|1083|1083|1082.4|357
1638175380000|2021-11-29 08:43:00|1082.8|1082.4|1082.4|1082|1082.8|1082.6|1082.4|1082|550
1638175390000|2021-11-29 08:43:10||1081.8||1081.8||1082||1081.8|0
1638175400000|2021-11-29 08:43:20|1082.2|1082|1082|1081.4|1082.2|1082|1081.8|1081.4|1663
1638175410000|2021-11-29 08:43:30|1081.8|1081.2|1083|1082.6|1083.2|1082.8|1081.4|1081|22229
1638175420000|2021-11-29 08:43:40|1083.2|1082.8|1083.4|1082.8|1083.8|1083.4|1083|1082.8|5307
1638175430000|2021-11-29 08:43:50|1083.2|1082.6|1082.8|1082.4|1083.2|1082.8|1082.8|1082.4|4500
1638175440000|2021-11-29 08:44:00|1083|1082.6|1082.8|1082.2|1083.2|1082.6|1082.6|1082|4411
1638175450000|2021-11-29 08:44:10|1082.6|1082|1082.8|1082.2|1082.8|1082.4|1082.2|1081.8|911
1638175460000|2021-11-29 08:44:20|1082.6|1082.4|1082.4|1082|1082.6|1082.4|1082.4|1081.8|0
1638175470000|2021-11-29 08:44:30||1081.8||1081.8||1082||1081.8|0
1638175480000|2021-11-29 08:44:40|1082.6|1082|1082.6|1082|1083|1082.4|1082.4|1081.8|795
1638175490000|2021-11-29 08:44:50|1082.8|1082.2|1082.2|1081.8|1082.8|1082.2|1082.2|1081.8|0
1638175500000|2021-11-29 08:45:00|1082|1081.6|1081.8|1081.4|1082.4|1082|1081.8|1081.4|2837
1638175510000|2021-11-29 08:45:10|1082|1081.6|1081.8|1081.2|1082|1081.6|1081.4|1081|5339
1638175520000|2021-11-29 08:45:20|1081.6|1081|1081|1080.4|1081.6|1081|1080.8|1080.2|5258
1638175530000|2021-11-29 08:45:30|1080.8|1080.6|1080.8|1080.2|1081.2|1080.8|1080.6|1080.2|1930
1638175540000|2021-11-29 08:45:40|1081|1080.4|1081|1080.6|1081.2|1081|1080.8|1080.4|500
1638175550000|2021-11-29 08:45:50|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.6|1080.2|1000
1638175560000|2021-11-29 08:46:00|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.2|1080|5931
1638175570000|2021-11-29 08:46:10|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.2|1080|13569
1638175580000|2021-11-29 08:46:20|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.4|1080.2|1680
1638175590000|2021-11-29 08:46:30||1080.2||1080.2||1080.4||1080.2|0
1638175600000|2021-11-29 08:46:40|1080.6|1080|1080.8|1080.2|1080.8|1080.4|1080.2|1080|10268
1638175610000|2021-11-29 08:46:50|1081|1080.4|1081.2|1080.8|1081.2|1080.8|1080.8|1080.4|6116
1638175620000|2021-11-29 08:47:00|1081.4|1081|1081|1080.4|1081.6|1081.2|1080.6|1080.4|7780
1638175630000|2021-11-29 08:47:10||1080.6||1080.6||1080.6||1080.6|0
1638175640000|2021-11-29 08:47:20|1081.2|1080.8|1081.4|1080.8|1081.4|1081.2|1081.2|1080.8|1210
1638175650000|2021-11-29 08:47:30|1081.2|1080.6|1080.6|1080.2|1081.4|1080.6|1080.4|1080|10214
1638175660000|2021-11-29 08:47:40|1080.8|1080.4|1081.8|1081.2|1081.8|1081.4|1080.6|1080.2|5878
1638175670000|2021-11-29 08:47:50|1081.4|1081.4|1081.6|1081|1081.6|1081.4|1081.2|1081|2222
1638175680000|2021-11-29 08:48:00|1081.8|1081.2|1082.6|1082|1082.8|1082.4|1081.8|1081.2|2600
1638175690000|2021-11-29 08:48:10|1082.4|1082.2|1082.4|1082|1082.8|1082.6|1081.8|1081.4|19742
1638175700000|2021-11-29 08:48:20|1082.2|1081.8|1081.4|1080.8|1082.2|1081.8|1081.2|1080.8|1871
1638175710000|2021-11-29 08:48:30|1081.6|1081|1081.6|1081.4|1081.8|1081.4|1081.2|1080.8|4179
1638175720000|2021-11-29 08:48:40|1081.8|1081.2|1081.4|1081|1081.8|1081.4|1081.4|1081|898
1638175730000|2021-11-29 08:48:50|1081.6|1081.2|1081.4|1081|1081.8|1081.2|1081|1080.6|1460
1638175740000|2021-11-29 08:49:00|1081.6|1081.2|1081.2|1080.8|1081.6|1081.4|1081|1080.8|3220
1638175750000|2021-11-29 08:49:10|1081|1080.6|1080.8|1080.2|1081|1080.8|1080.4|1080|7829
1638175760000|2021-11-29 08:49:20|1081|1080.4|1081.2|1080.8|1081.2|1080.8|1080.8|1080.4|9409
1638175770000|2021-11-29 08:49:30|1081|1080.4|1081.2|1080.8|1081.2|1080.8|1080.6|1080.2|9326
1638175780000|2021-11-29 08:49:40|1081.4|1081|1082|1081.4|1082|1081.6|1081.4|1081|3101
1638175790000|2021-11-29 08:49:50|1081.8|1081.2|1081|1080.6|1081.8|1081.2|1080.8|1080.4|5305
1638175800000|2021-11-29 08:50:00|1081.2|1080.8|1081.2|1080.8|1081.6|1081.2|1081|1080.6|1000
1638175810000|2021-11-29 08:50:10|1081.4|1081.2|1081.2|1080.6|1081.4|1081.2|1080.8|1080.4|4809
1638175820000|2021-11-29 08:50:20|1081|1080.4|1081|1080.6|1081|1080.6|1080.4|1080.2|760
1638175830000|2021-11-29 08:50:30|1080.8|1080.8|1080.8|1080.4|1081|1080.8|1080.8|1080.4|1782
1638175840000|2021-11-29 08:50:40|1080.6|1080.2|1080|1079.6|1080.6|1080.4|1079.8|1079.6|129558
1638175850000|2021-11-29 08:50:50|1080.2|1079.8|1079.6|1079.2|1080.4|1080|1079.4|1079.2|11349
1638175860000|2021-11-29 08:51:00|1079.4|1079|1078.8|1078.4|1079.4|1079|1078.6|1078.2|1952
1638175870000|2021-11-29 08:51:10|1078.6|1078.2|1077.8|1077.6|1078.6|1078.2|1077.6|1077.4|32468
1638175880000|2021-11-29 08:51:20|1078|1077.4|1077.6|1077.2|1078|1077.6|1077.4|1077|4293
1638175890000|2021-11-29 08:51:30|1077.4|1077|1077.6|1077.2|1077.6|1077.4|1077.4|1077|299
1638175900000|2021-11-29 08:51:40|1077.4|1077|1077.4|1077|1077.6|1077|1077.4|1077|500
1638175910000|2021-11-29 08:51:50|1077.2|1076.8|1076.8|1076.2|1077.2|1076.8|1076.4|1076|6849
1638175920000|2021-11-29 08:52:00|1077|1076.4|1078.4|1078|1078.4|1078|1077|1076.4|12713
1638175930000|2021-11-29 08:52:10|1078.6|1077.8|1078.8|1078.2|1078.8|1078.2|1077.8|1077.6|5532
1638175940000|2021-11-29 08:52:20|1078.6|1078|1078.4|1078|1078.6|1078.2|1078.4|1078|0
1638175950000|2021-11-29 08:52:30|1078.6|1078.2|1079|1078.6|1079.2|1078.8|1078.6|1078.2|5121
1638175960000|2021-11-29 08:52:40|1078.8|1078.2|1079.2|1078.6|1079.2|1078.8|1078.8|1078.2|1278
1638175970000|2021-11-29 08:52:50|1079|1078|1078.8|1078.4|1079.4|1079|1078.2|1077.8|24367
1638175980000|2021-11-29 08:53:00|1079|1078.2|1078.2|1077.6|1079|1078.2|1078|1077.6|1028
1638175990000|2021-11-29 08:53:10|1078.4|1077.8|1078.8|1078.4|1078.8|1078.4|1078.4|1077.8|569
1638176000000|2021-11-29 08:53:20|1078.6|1078|1078.6|1078.2|1078.8|1078.4|1078.6|1078|3536
1638176010000|2021-11-29 08:53:30|1078.4|1078|1078.2|1077.6|1078.4|1078|1077.8|1077.6|741
1638176020000|2021-11-29 08:53:40|1078|1077.4|1077.6|1077.4|1078.2|1077.6|1077.6|1077.2|3660
1638176030000|2021-11-29 08:53:50|1077.4|1077|1077.2|1076.6|1077.6|1077.2|1076.8|1076.4|5514
1638176040000|2021-11-29 08:54:00|1077|1076.4|1077.2|1076.6|1077.2|1076.8|1076.4|1075.8|7663
1638176050000|2021-11-29 08:54:10|1077|1076.4|1077.2|1076.6|1077.2|1076.6|1076.6|1076.4|0
1638176060000|2021-11-29 08:54:20|1077.4|1076.8|1076.8|1076.6|1077.4|1077|1076.8|1076.4|2063
1638176070000|2021-11-29 08:54:30|1076.6|1076.4|1077|1076.4|1077|1076.4|1076.6|1076|667
1638176080000|2021-11-29 08:54:40|1076.8|1076.2|1076.4|1076|1077|1076.2|1075.8|1075.6|5859
1638176090000|2021-11-29 08:54:50|1076.2|1075.8|1076.8|1076.4|1076.8|1076.6|1076|1075.6|9376
1638176100000|2021-11-29 08:55:00|1076.6|1076.6|1076.6|1076.2|1076.8|1076.6|1076.6|1076.2|2205
1638176110000|2021-11-29 08:55:10|1076.8||1076.8||1076.8||1076.8||0
1638176120000|2021-11-29 08:55:20|1077|1076.4|1077.6|1077.2|1078|1077.6|1076.8|1076.4|8241
1638176130000|2021-11-29 08:55:30|1077.4|1077|1077.2|1076.6|1077.6|1077.2|1077|1076.6|3408
1638176140000|2021-11-29 08:55:40|1077|1076.8|1077.6|1077.2|1077.8|1077.6|1077|1076.8|12762
1638176150000|2021-11-29 08:55:50|1077.4|1077|1077|1076.6|1077.4|1077|1077|1076.6|3120
1638176160000|2021-11-29 08:56:00|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.6|1076.2|4102
1638176170000|2021-11-29 08:56:10|1076.8|1076.4|1076.6|1076.2|1077|1076.4|1076.4|1076|1196
1638176180000|2021-11-29 08:56:20|1076.4|1076|1076.2|1075.8|1076.4|1076.2|1076|1075.6|1954
1638176190000|2021-11-29 08:56:30|1076|1076|1076|1075.6|1076.2|1076|1076|1075.6|300
1638176200000|2021-11-29 08:56:40|1076.2|1075.8|1076.6|1076.4|1076.6|1076.4|1075.8|1075.2|19001
1638176210000|2021-11-29 08:56:50|1076.8|1076.2|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|1839
1638176220000|2021-11-29 08:57:00|1076.8|1076.4|1077|1076.4|1077|1076.8|1076.6|1076.2|3160
1638176230000|2021-11-29 08:57:10|1076.8|1076.6|1077.2|1076.6|1077.4|1077|1076.8|1076.4|3150
1638176240000|2021-11-29 08:57:20|1077|1076.8|1077|1076.6|1077.2|1077|1076.8|1076.6|3160
1638176250000|2021-11-29 08:57:30|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|2083
1638176260000|2021-11-29 08:57:40||1076||1076.2||1076.2||1076|0
1638176270000|2021-11-29 08:57:50|1076.4|1076|1075.6|1075|1076.4|1076|1075.6|1075|6789
1638176280000|2021-11-29 08:58:00|1075.4|1075.2|1075.2|1074.8|1075.4|1075.2|1075|1074.8|5391
1638176290000|2021-11-29 08:58:10|1075|1074.6|1074.6|1074.2|1075|1074.6|1074.4|1074|500
1638176300000|2021-11-29 08:58:20|1074.8|1074.4|1074.8|1074.2|1074.8|1074.6|1074.6|1074.2|3136
1638176310000|2021-11-29 08:58:30|1075|1074.4|1075.2|1074.6|1075.4|1075|1075|1074.4|4655
1638176320000|2021-11-29 08:58:40|1075.4|1074.8|1075.6|1075|1075.6|1075|1075.4|1074.8|330
1638176330000|2021-11-29 08:58:50|1075.4|1074.8|1075.4|1075|1075.4|1075.2|1074.4|1074.2|8326
1638176340000|2021-11-29 08:59:00|1075.6|1075.2|1076|1075.6|1076.6|1076.2|1075.6|1075.2|14460
1638176350000|2021-11-29 08:59:10|1075.8|1075.4|1076.8|1076.2|1076.8|1076.6|1075.8|1075.4|25978
1638176360000|2021-11-29 08:59:20|1076.6|1076|1076.4|1075.8|1076.6|1076.4|1076|1075.6|1255
1638176370000|2021-11-29 08:59:30|1076.2|1075.6|1076.2|1075.4|1076.2|1075.8|1075.8|1075.2|2571
1638176380000|2021-11-29 08:59:40|1076.4|1075.8|1076.2|1075.8|1076.8|1076.2|1076|1075.6|5369
1638176390000|2021-11-29 08:59:50|1076.4|1076|1076.4|1075.8|1076.4|1076|1076.4|1075.6|94
1638176400000|2021-11-29 09:00:00|1076.2|1075.6|1076.2|1075.8|1076.4|1076|1075.2|1074.8|4041
1638176410000|2021-11-29 09:00:10|1076.4|1076|1076.8|1076.2|1077|1076.6|1076.4|1075.8|3233
1638176420000|2021-11-29 09:00:20|1077|1076.8|1077.6|1077|1077.6|1077|1076.6|1076.2|2666
1638176430000|2021-11-29 09:00:30|1077.4|1076.8|1077.2|1076.6|1077.4|1076.8|1076.8|1076.2|584
1638176440000|2021-11-29 09:00:40|1077.4|1076.8|1077.8|1077.2|1078.4|1078|1077.4|1076.8|4021
1638176450000|2021-11-29 09:00:50|1077.6|1077.4|1078|1077.6|1078|1077.6|1077.4|1077.4|500
1638176460000|2021-11-29 09:01:00|1078.2|1077.8|1078|1077.6|1078.6|1078.2|1078|1077.6|3268
1638176470000|2021-11-29 09:01:10|1078.2|1077.8|1078.8|1078.2|1079|1078.6|1078|1077.6|3763
1638176480000|2021-11-29 09:01:20|1078.6|1078|1078.8|1078.4|1078.8|1078.4|1078.2|1077.8|4088
1638176490000|2021-11-29 09:01:30|1079|1078.6|1079|1078.6|1079.2|1078.8|1078.8|1078.4|5538
1638176500000|2021-11-29 09:01:40|1078.8|1078.8|1078.4|1078.2|1079|1078.8|1078.2|1078|3776
1638176510000|2021-11-29 09:01:50|1078.2|1078|1078.4|1078|1078.4|1078.2|1078.2|1078|924
1638176520000|2021-11-29 09:02:00|1078.6|1078.2|1078.2|1077.8|1078.8|1078.4|1078|1077.6|7476
1638176530000|2021-11-29 09:02:10|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.4|1077|2113
1638176540000|2021-11-29 09:02:20|1078|1077.6|1077.8|1077.4|1078|1077.8|1077.6|1077.4|3178
1638176550000|2021-11-29 09:02:30|1077.6|1077.6|1078.4|1078|1078.4|1078.2|1077.6|1077.4|7228
1638176560000|2021-11-29 09:02:40|1078.6|1078.2|1078.2|1077.8|1078.6|1078.2|1078.2|1077.8|0
1638176570000|2021-11-29 09:02:50|1078|1078|1077.8|1077.4|1078.2|1078|1077.6|1077.2|7521
1638176580000|2021-11-29 09:03:00|1078|1077.6|1078|1077.4|1078|1077.6|1077.6|1077.2|83
1638176590000|2021-11-29 09:03:10|1077.8|1077.6|1077.8|1077.6|1078|1077.8|1077.2|1077|14416
1638176600000|2021-11-29 09:03:20|1077.6|1077.4|1078.2|1077.8|1078.2|1077.8|1077.6|1077.2|6720
1638176610000|2021-11-29 09:03:30|1078|1077.6|1078.2|1077.6|1078.2|1078|1077.8|1077.6|2523
1638176620000|2021-11-29 09:03:40|1078|1078|1078.2|1077.8|1078.2|1078|1077.8|1077.6|979
1638176630000|2021-11-29 09:03:50|1078.4|1078|1079|1078.4|1079.2|1079|1078.4|1078|4159
1638176640000|2021-11-29 09:04:00|1078.8|1078.6|1078.8|1078.4|1078.8|1078.6|1078.6|1078|80
1638176650000|2021-11-29 09:04:10|1079|1078.6|1079|1078.6|1079.2|1079|1079|1078.6|2516
1638176660000|2021-11-29 09:04:20|1079.2||1078.8||1079.2||1078.8||0
1638176670000|2021-11-29 09:04:30|1079|1078.8|1079.4|1079.2|1079.6|1079.2|1079|1078.8|7311
1638176680000|2021-11-29 09:04:40|1079.2|1079|1078.8|1078.4|1079.2|1079|1078.6|1078.2|5599
1638176690000|2021-11-29 09:04:50|1079|1078.6|1079.8|1079.4|1079.8|1079.4|1079|1078.6|10983
1638176700000|2021-11-29 09:05:00|1079.6|1079.2|1079.8|1079.2|1079.8|1079.2|1079.4|1079|1684
1638176710000|2021-11-29 09:05:10|1080|1079.4|1079.8|1079.4|1080|1079.8|1079.8|1079.2|4971
1638176720000|2021-11-29 09:05:20|1080|1079.6|1079.6|1079|1080|1079.6|1079.4|1079|2306
1638176730000|2021-11-29 09:05:30|1079.4|1079.2|1079.8|1079.4|1080|1079.6|1079.4|1079.2|1839
1638176740000|2021-11-29 09:05:40|1079.6|1079.6|1080|1079.6|1080|1079.6|1079.6|1079.6|1158
1638176750000|2021-11-29 09:05:50|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.6|1079.4|79
1638176760000|2021-11-29 09:06:00|1080|1079.6|1080.4|1080|1080.6|1080.2|1079.8|1079.4|3612
1638176770000|2021-11-29 09:06:10|1080.2|1079.8|1080.6|1080|1080.6|1080|1079.6|1079|16372
1638176780000|2021-11-29 09:06:20|1080.4|1080.2|1080.8|1080.4|1081|1080.6|1080.4|1080|1030
1638176790000|2021-11-29 09:06:30|1081|1080.6|1081|1080.6|1081.2|1080.8|1080.8|1080.4|2142
1638176800000|2021-11-29 09:06:40|1080.8|1080.4|1081.6|1081.2|1081.6|1081.2|1080.6|1080.2|3745
1638176810000|2021-11-29 09:06:50|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|220
1638176820000|2021-11-29 09:07:00|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.4|1081|4066
1638176830000|2021-11-29 09:07:10|1081.8|1081.4|1081.8|1081.2|1082|1081.6|1081.6|1081.2|5125
1638176840000|2021-11-29 09:07:20|1081.6|1081.6|1081.6|1081.2|1081.8|1081.6|1081.4|1081|998
1638176850000|2021-11-29 09:07:30|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.4|1081.2|235
1638176860000|2021-11-29 09:07:40|1081.4|1081.4|1081.4|1081|1081.6|1081.4|1081.4|1081|410
1638176870000|2021-11-29 09:07:50|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.4|1081|3084
1638176880000|2021-11-29 09:08:00|1081.8|1081.4|1081.4|1080.8|1082.2|1081.8|1081.2|1080.8|10237
1638176890000|2021-11-29 09:08:10|1081.2|1080.6|1080.8|1080.4|1081.4|1080.8|1080.6|1080.2|20
1638176900000|2021-11-29 09:08:20|1080.6|1080.2|1080.4|1080|1080.6|1080.4|1080.4|1079.8|1068
1638176910000|2021-11-29 09:08:30|1080.2|1079.8|1079.8|1079.2|1080.2|1079.8|1079.6|1079.2|0
1638176920000|2021-11-29 09:08:40|1080|1079.4|1080.8|1080.2|1081|1080.6|1080|1079.4|5933
1638176930000|2021-11-29 09:08:50|1080.6|1080.4|1080|1079.4|1080.6|1080.4|1079.8|1079.2|52027
1638176940000|2021-11-29 09:09:00|1079.8|1079.6|1079.6|1079.4|1079.8|1079.6|1079.6|1079|10414
1638176950000|2021-11-29 09:09:10|1079.8|1079.6|1080|1079.6|1080|1079.8|1079.8|1079.4|900
1638176960000|2021-11-29 09:09:20|1079.8|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.4|0
1638176970000|2021-11-29 09:09:30|1080|1079.6|1080.4|1080|1080.4|1080|1079.8|1079.4|10105
1638176980000|2021-11-29 09:09:40|1080.6|1079.8|1080.2|1079.6|1080.6|1079.8|1080.2|1079.6|78
1638176990000|2021-11-29 09:09:50|1080|1079.8|1080.2|1079.8|1080.4|1080|1080|1079.4|11185
1638177000000|2021-11-29 09:10:00|1080.4|1079.6|1079.6|1079.2|1080.4|1079.8|1079.6|1079.2|0
1638177010000|2021-11-29 09:10:10|1079.8|1079|1079.4|1079|1079.8|1079|1079.4|1079|575
1638177020000|2021-11-29 09:10:20|1079.6|1079.2|1079.8|1079.2|1080|1079.8|1079.6|1079.2|4741
1638177030000|2021-11-29 09:10:30|1079.6|1079|1079.6|1079|1079.6|1079.2|1079.2|1079|344
1638177040000|2021-11-29 09:10:40|1079.4|1079.2|1079.4|1079|1080|1079.4|1079.4|1079|1085
1638177050000|2021-11-29 09:10:50|1079.8|1079.2|1079.4|1079|1079.8|1079.2|1079.4|1079|330
1638177060000|2021-11-29 09:11:00|1079.6|1079.2|1080.6|1080|1080.6|1080.2|1079.6|1079.2|14248
1638177070000|2021-11-29 09:11:10|1080.8|1080.2|1080.6|1080.2|1080.8|1080.2|1080.6|1080|400
1638177080000|2021-11-29 09:11:20|1080.8|1080.4|1081.4|1081|1081.6|1081.2|1080.8|1080.4|3367
1638177090000|2021-11-29 09:11:30|1081.2|1080.8|1081|1080.8|1081.4|1081|1081|1080.6|0
1638177100000|2021-11-29 09:11:40|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1081|170
1638177110000|2021-11-29 09:11:50|1081.2||1081.2||1081.4||1081.2||500
1638177120000|2021-11-29 09:12:00|1081|1080.8|1081|1080.4|1081.2|1080.8|1080.8|1080.4|812
1638177130000|2021-11-29 09:12:10|1080.8||1080.8||1081||1080.8||0
1638177140000|2021-11-29 09:12:20|1080.6|1080.6|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|979
1638177150000|2021-11-29 09:12:30|1081|1080.6|1081|1080.8|1081|1080.8|1081|1080.4|4474
1638177160000|2021-11-29 09:12:40|1081.2|1081|1080.8|1080.4|1081.2|1081|1080.8|1080.4|500
1638177170000|2021-11-29 09:12:50|1080.6|1080.6|1080.2|1079.8|1080.6|1080.6|1080.2|1079.8|5069
1638177180000|2021-11-29 09:13:00|1080|1079.6|1079.6|1079|1080|1079.8|1079.6|1079|476
1638177190000|2021-11-29 09:13:10|1079.8|1079.2|1081|1080.8|1081.4|1081|1079.8|1079.2|46632
1638177200000|2021-11-29 09:13:20|1080.8|1080.4|1081|1080.4|1081.4|1080.8|1080.6|1080.4|12137
1638177210000|2021-11-29 09:13:30|1081.2|1080.6|1081.6|1081|1081.8|1081.2|1081.2|1080.6|2066
1638177220000|2021-11-29 09:13:40|1081.4|1080.8|1080.4|1080|1081.4|1080.8|1080.4|1080|0
1638177230000|2021-11-29 09:13:50|1080.2|1079.8|1080.2|1079.8|1080.4|1080|1080|1079.6|0
1638177240000|2021-11-29 09:14:00|1080|1080|1080.6|1080.2|1080.6|1080.2|1080|1079.8|1450
1638177250000|2021-11-29 09:14:10|1080.4|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|500
1638177260000|2021-11-29 09:14:20|1080.4|1080|1080.6|1080|1080.6|1080.4|1080.2|1079.8|566
1638177270000|2021-11-29 09:14:30|1080.8|1080.2|1081.6|1081.2|1081.8|1081.2|1080.8|1080.2|1116
1638177280000|2021-11-29 09:14:40|1081.4|1081|1081.8|1081.4|1082|1081.4|1081.4|1081|600
1638177290000|2021-11-29 09:14:50|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.2|1081|3526
1638177300000|2021-11-29 09:15:00|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.2|1035
1638177310000|2021-11-29 09:15:10|1081.8|1081.4|1082|1081.6|1082|1081.8|1081.8|1081.4|960
1638177320000|2021-11-29 09:15:20|1082.2|1081.8|1082.4|1082|1082.6|1082.2|1082.2|1081.8|1315
1638177330000|2021-11-29 09:15:30|1082.2|1082.2|1082.4|1082|1082.4|1082.2|1082.2|1081.8|995
1638177340000|2021-11-29 09:15:40|1082.6|1082.2|1082.4|1082|1083|1082.6|1082.4|1082|1744
1638177350000|2021-11-29 09:15:50|1082.6|1082.2|1082.4|1082|1082.8|1082.4|1082.4|1082|3262
1638177360000|2021-11-29 09:16:00|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.6|1974
1638177370000|2021-11-29 09:16:10|1082.4|1082|1082.2|1081.8|1082.4|1082.2|1082.2|1081.6|399
1638177380000|2021-11-29 09:16:20|1082|1081.6|1082.2|1081.6|1082.2|1081.8|1081.8|1081.4|364
1638177390000|2021-11-29 09:16:30|1082|1081.4|1082.2|1081.6|1082.2|1081.6|1081.4|1081|7427
1638177400000|2021-11-29 09:16:40|1082|1081.4|1081.4|1080.8|1082|1081.4|1081.2|1080.8|3913
1638177410000|2021-11-29 09:16:50|1081.2|1081|1081.4|1080.8|1081.4|1081|1081|1080.6|0
1638177420000|2021-11-29 09:17:00|1081.2|1081|1081.4|1081|1081.4|1081.2|1081|1081|836
1638177430000|2021-11-29 09:17:10|1081.2|1081.2|1081.4|1081|1081.6|1081.4|1081.2|1081|1177
1638177440000|2021-11-29 09:17:20|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|401
1638177450000|2021-11-29 09:17:30|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081|83
1638177460000|2021-11-29 09:17:40|1081.8|1081.4|1081.4|1081|1081.8|1081.6|1081.4|1081|2515
1638177470000|2021-11-29 09:17:50|1081.2|1080.8|1081.4|1081|1081.6|1081.2|1081.2|1080.8|1312
1638177480000|2021-11-29 09:18:00||1080.8||1080.8||1081||1080.8|0
1638177490000|2021-11-29 09:18:10|1081.6|1081|1081.8|1081.4|1081.8|1081.6|1081|1080.6|21301
1638177500000|2021-11-29 09:18:20|1081.6|1081.6|1081.6|1081.2|1082|1081.8|1081.6|1081|5950
1638177510000|2021-11-29 09:18:30|1081.4|1081|1081|1080.8|1081.4|1081.2|1081|1080.6|784
1638177520000|2021-11-29 09:18:40|1080.8|1080.6|1081.4|1080.8|1081.4|1081.2|1080.8|1080.4|3239
1638177530000|2021-11-29 09:18:50|1081.2|1080.6|1080.6|1080.2|1081.4|1080.6|1080.6|1080.2|874
1638177540000|2021-11-29 09:19:00|1080.4|1080|1079.8|1079.4|1080.4|1080|1079.8|1079.2|3916
1638177550000|2021-11-29 09:19:10|1080|1079.6|1080.2|1079.6|1080.4|1079.8|1079.8|1079.6|8756
1638177560000|2021-11-29 09:19:20|1080|1079.8|1080.2|1079.6|1080.2|1079.8|1079.8|1079.6|1493
1638177570000|2021-11-29 09:19:30|1080.4|1079.8|1080.6|1080.2|1081|1080.4|1080.4|1079.8|15328
1638177580000|2021-11-29 09:19:40|1080.8|1080.4|1080.4|1080|1080.8|1080.4|1080.4|1080|0
1638177590000|2021-11-29 09:19:50|1080.6|1080.2|1081.2|1080.8|1081.2|1080.8|1080.6|1080.2|8251
1638177600000|2021-11-29 09:20:00|1081|1080.6|1081.4|1080.8|1081.4|1081|1081|1080.6|630
1638177610000|2021-11-29 09:20:10|1081.6|1081|1081.4|1081|1081.6|1081|1081.4|1081|0
1638177620000|2021-11-29 09:20:20|1081.6|1081.2|1080.8|1080.2|1081.8|1081.4|1080.6|1080.2|18810
1638177630000|2021-11-29 09:20:30|1081|1080.4|1081|1080.6|1081|1080.8|1080.8|1080.2|4508
1638177640000|2021-11-29 09:20:40|1081.2|1080.8|1081.8|1081.4|1081.8|1081.4|1081.2|1080.8|2376
1638177650000|2021-11-29 09:20:50|1081.6|1081.2|1081.8|1081.4|1082|1081.4|1081.6|1081.2|0
1638177660000|2021-11-29 09:21:00|1082|1081.6|1081.8|1081.4|1082.2|1081.8|1081.8|1081.4|1722
1638177670000|2021-11-29 09:21:10|1081.6|1081.2|1081.4|1081|1081.6|1081.4|1081.4|1081|2207
1638177680000|2021-11-29 09:21:20|1081.6|1081.2|1082|1081.4|1082|1081.8|1081.4|1081.2|6432
1638177690000|2021-11-29 09:21:30|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.6|1081.4|0
1638177700000|2021-11-29 09:21:40|1082.2|1081.8|1082.6|1082|1082.8|1082.4|1082.2|1081.8|5411
1638177710000|2021-11-29 09:21:50|1082.4|1081.8|1082.2|1081.6|1082.4|1081.8|1082|1081.6|1392
1638177720000|2021-11-29 09:22:00|1082|1081.4|1082.4|1081.8|1082.4|1081.8|1081.8|1081.4|4743
1638177730000|2021-11-29 09:22:10|1082.2|1082|1082.6|1082.4|1082.8|1082.4|1082.2|1082|0
1638177740000|2021-11-29 09:22:20|1082.4|1082.2|1082.2|1081.8|1082.4|1082.2|1082.2|1081.8|677
1638177750000|2021-11-29 09:22:30||1081.6||1081.6||1081.6||1081.6|0
1638177760000|2021-11-29 09:22:40|1082|1081.4|1081.6|1081|1082|1081.4|1081.4|1081|3555
1638177770000|2021-11-29 09:22:50|1081.4|1080.8|1080.6|1080.2|1081.4|1080.8|1080.4|1080.2|6662
1638177780000|2021-11-29 09:23:00|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080|2184
1638177790000|2021-11-29 09:23:10|1081|1080.6|1080.6|1080.2|1081|1080.8|1080.4|1080|1726
1638177800000|2021-11-29 09:23:20|1080.4|1080|1080.4|1080|1080.4|1080.2|1080|1079.6|0
1638177810000|2021-11-29 09:23:30|1080.6|1079.8|1080.4|1080|1080.6|1080.2|1080.2|1079.8|500
1638177820000|2021-11-29 09:23:40|1080.2|1079.8|1079.8|1079.4|1080.2|1080|1079.6|1079.2|4167
1638177830000|2021-11-29 09:23:50|1079.6|1079.6|1080|1079.8|1080.2|1079.8|1079.6|1079.4|3128
1638177840000|2021-11-29 09:24:00||1079.6||1079.6||1079.8||1079.4|0
1638177850000|2021-11-29 09:24:10|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.4|1079.2|2269
1638177860000|2021-11-29 09:24:20|1079.8|1079.2|1079.8|1079.2|1080|1079.6|1079.6|1079|10470
1638177870000|2021-11-29 09:24:30|1080|1079.4|1079.8|1079.4|1080.2|1079.6|1079.8|1079.4|0
1638177880000|2021-11-29 09:24:40|1080|1079.6|1081.2|1080.6|1081.2|1080.6|1079.8|1079.4|7552
1638177890000|2021-11-29 09:24:50|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1080.8|1080.6|3
1638177900000|2021-11-29 09:25:00|1081|1080.6|1081|1080.4|1081.2|1080.8|1080.6|1080.4|3277
1638177910000|2021-11-29 09:25:10|1080.8|1080.2|1080.2|1079.6|1080.8|1080.2|1080.2|1079.6|6061
1638177920000|2021-11-29 09:25:20|1080|1079.4|1080|1079.4|1080|1079.6|1079.8|1079.4|0
1638177930000|2021-11-29 09:25:30|1079.8|1079.2|1079.6|1079.2|1079.8|1079.6|1079.6|1079|0
1638177940000|2021-11-29 09:25:40|1079.8|1079.4|1079.8|1079.6|1080|1079.6|1079.6|1079.4|1177
1638177950000|2021-11-29 09:25:50|1080|1079.4|1080|1079.4|1080|1079.6|1079.8|1079.4|2
1638177960000|2021-11-29 09:26:00|1079.8|1079.2|1079.2|1078.8|1079.8|1079.2|1079|1078.6|3037
1638177970000|2021-11-29 09:26:10|1079|1078.6|1078.6|1078.2|1079|1078.6|1078.6|1078.2|2439
1638177980000|2021-11-29 09:26:20|1078.4|1078|1078.2|1077.6|1078.4|1078|1078.2|1077.6|0
1638177990000|2021-11-29 09:26:30||1077.8||1077.6||1077.8||1077.6|95
1638178000000|2021-11-29 09:26:40|1078.4|1077.8|1078.2|1077.8|1078.4|1078|1078|1077.6|4858
1638178010000|2021-11-29 09:26:50|1078.4|1077.6|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|0
1638178020000|2021-11-29 09:27:00|1078|1077.8|1077.8|1077.6|1078.2|1077.8|1077.8|1077.4|1244
1638178030000|2021-11-29 09:27:10|1077.6|1077.4|1078|1077.4|1078|1077.6|1077.6|1077.4|1480
1638178040000|2021-11-29 09:27:20|1078.2|1077.6|1078.6|1078|1078.6|1078.2|1078.2|1077.4|693
1638178060000|2021-11-29 09:27:40|1078.8|1078.2|1079|1078.4|1079|1078.6|1078.8|1078|3266
1638178070000|2021-11-29 09:27:50||1078.6||1078.4||1078.6||1078.4|0
1638178080000|2021-11-29 09:28:00|1078.8|1078.6|1079.2|1079|1079.4|1079|1078.8|1078.4|2151
1638178090000|2021-11-29 09:28:10|1079.4||1079.4||1079.4||1079.2||500
1638178100000|2021-11-29 09:28:20|1079.2|1078.8|1079.4|1079|1079.4|1079|1079|1078.6|1054
1638178110000|2021-11-29 09:28:30|1079.6|1079.2|1079.8|1079.2|1079.8|1079.4|1079.6|1079|9458
1638178120000|2021-11-29 09:28:40|1080|1079.4|1080.6|1080|1080.6|1080|1080|1079.4|1465
1638178130000|2021-11-29 09:28:50|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|570
1638178140000|2021-11-29 09:29:00|1080.8|1080.4|1081|1080.6|1081.2|1080.8|1080.8|1080.4|7909
1638178150000|2021-11-29 09:29:10|1081.2|1080.8|1080.8|1080.4|1081.4|1081|1080.6|1080.2|2267
1638178160000|2021-11-29 09:29:20|1081|1080.6|1081|1080.6|1081|1080.8|1080.8|1080.6|1849
1638178170000|2021-11-29 09:29:30|1081.2|1080.8|1081.6|1081|1081.8|1081.4|1081.2|1080.8|6811
1638178180000|2021-11-29 09:29:40|1081.8|1081.2|1082|1081.6|1082.2|1081.8|1081.8|1081.2|3296
1638178190000|2021-11-29 09:29:50|1082.2|1081.8|1082.2|1081.8|1082.4|1081.8|1082|1081.6|1710
1638178200000|2021-11-29 09:30:00|1082.4|1082|1082.6|1082|1082.6|1082.2|1082.2|1082|0
1638178210000|2021-11-29 09:30:10|1082.4|1081.8|1082|1081.4|1082.4|1082.2|1081.8|1081.4|3772
1638178220000|2021-11-29 09:30:20|1081.8|1081.6|1082.2|1081.8|1082.2|1081.8|1081.8|1081.4|1989
1638178230000|2021-11-29 09:30:30|1082|1081.6|1081.8|1081.4|1082|1081.8|1081.8|1081.4|0
1638178240000|2021-11-29 09:30:40|1082|1081.2|1082.2|1081.8|1082.4|1082.2|1081.4|1081|1721
1638178250000|2021-11-29 09:30:50|1082.4|1081.6|1082.2|1081.8|1082.8|1082.2|1082.2|1081.6|1535
1638178260000|2021-11-29 09:31:00|1082.4|1081.6|1082.2|1081.8|1082.4|1081.8|1082.2|1081.6|0
1638178270000|2021-11-29 09:31:10|1082.4|1082|1082.2|1081.8|1082.6|1082|1081.8|1081.6|1264
1638178290000|2021-11-29 09:31:30|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1082|532
1638178300000|2021-11-29 09:31:40|1082.4|1082.4|1082.6|1082.2|1082.8|1082.4|1082.4|1082.2|973
1638178310000|2021-11-29 09:31:50|1082.4|1082|1082.2|1081.8|1082.4|1082|1082|1081.6|1080
1638178320000|2021-11-29 09:32:00|1082|1081.6|1082|1081.6|1082.2|1082|1081.8|1081.6|640
1638178330000|2021-11-29 09:32:10|1081.6|1081.4|1081.2|1080.6|1082|1081.6|1080.8|1080.4|10968
1638178340000|2021-11-29 09:32:20|1081|1080.4|1080.4|1079.8|1081|1080.6|1080|1079.6|11574
1638178350000|2021-11-29 09:32:30|1080.2||1080.4||1080.4||1080.2||0
1638178360000|2021-11-29 09:32:40|1080.2|1079.6|1080.4|1080|1080.6|1080.2|1079.8|1079.4|4826
1638178370000|2021-11-29 09:32:50|1080.6|1080.2|1080.6|1080.2|1080.8|1080.6|1080.4|1080.2|2734
1638178380000|2021-11-29 09:33:00|1080.8|1080|1081.2|1080.6|1081.4|1081|1080|1079.6|16281
1638178390000|2021-11-29 09:33:10|1081|1080.4|1081.2|1080.8|1081.2|1080.8|1080.8|1080.2|0
1638178400000|2021-11-29 09:33:20|1081|1080.6|1081|1080.4|1081.2|1080.8|1080.8|1080.4|0
1638178410000|2021-11-29 09:33:30|1080.8|1080.6|1081|1080.6|1081.2|1080.8|1080.8|1080.4|1455
1638178420000|2021-11-29 09:33:40|1080.8|1080.4|1080.6|1080|1081|1080.4|1080.6|1080|1688
1638178430000|2021-11-29 09:33:50|1080.8|1080.2|1081.4|1081|1081.6|1081|1080.4|1080|6053
1638178440000|2021-11-29 09:34:00|1081.2|1080.8|1081|1080.6|1081.4|1081|1080.6|1080.2|100
1638178450000|2021-11-29 09:34:10|1081.2|1080.8|1081.4|1080.8|1081.4|1081|1081|1080.6|1928
1638178460000|2021-11-29 09:34:20|1081.2|1080.6|1081|1080.6|1081.2|1080.6|1081|1080.6|0
1638178470000|2021-11-29 09:34:30|1080.8|1080.4|1080.4|1079.8|1080.8|1080.4|1080|1079.6|23926
1638178480000|2021-11-29 09:34:40|1080.6|1080|1081|1080.6|1081|1080.6|1080.4|1080|6824
1638178490000|2021-11-29 09:34:50|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080.4|990
1638178500000|2021-11-29 09:35:00|1081|1080.6|1080.4|1080.2|1081.2|1080.6|1080.4|1080|3845
1638178510000|2021-11-29 09:35:10|1080.6|1080.4|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|2169
1638178520000|2021-11-29 09:35:20|1080.6|1080.4|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|0
1638178530000|2021-11-29 09:35:30|1080.4|1080|1079.8|1079.2|1080.4|1080|1079.6|1079.2|6236
1638178540000|2021-11-29 09:35:40|1079.6|1079|1079.2|1078.8|1079.6|1079|1079|1078.6|0
1638178550000|2021-11-29 09:35:50|1079|1078.6|1079|1078.6|1079.4|1079|1079|1078.6|3866
1638178560000|2021-11-29 09:36:00|1078.8|1078.4|1077.8|1077.4|1079|1078.4|1077.8|1077.2|6412
1638178570000|2021-11-29 09:36:10|1077.6|1077.2|1077.8|1077.4|1078|1077.6|1077.6|1077.2|13062
1638178580000|2021-11-29 09:36:20|1078|1077.6|1077.6|1077.2|1078.2|1077.8|1077.4|1077|1086
1638178590000|2021-11-29 09:36:30|1077.8|1077.4|1078|1077.4|1078.6|1078.2|1077.8|1077.2|3486
1638178600000|2021-11-29 09:36:40|1077.8|1077.6|1078.8|1078.4|1079.4|1079|1077.6|1077.2|45203
1638178610000|2021-11-29 09:36:50|1078.6|1078.2|1078.4|1078|1078.8|1078.4|1078.4|1078|0
1638178620000|2021-11-29 09:37:00|1078.6|1078.2|1078.4|1077.8|1078.8|1078.6|1078|1077.8|2359
1638178630000|2021-11-29 09:37:10|1078.2|1077.6|1078.2|1077.8|1078.4|1078|1078|1077.6|5011
1638178640000|2021-11-29 09:37:20|1078.4|1077.6|1078|1077.4|1078.4|1077.8|1077.6|1077.2|4367
1638178650000|2021-11-29 09:37:30|1077.8|1077.6|1077.8|1077.2|1077.8|1077.6|1077.4|1077.2|1787
1638178660000|2021-11-29 09:37:40|1077.6|1077.4|1077.6|1077|1077.8|1077.6|1077.4|1076.8|4971
1638178670000|2021-11-29 09:37:50|1077.4|1076.8|1076.8|1076.2|1077.4|1076.8|1076.6|1076.2|6026
1638178680000|2021-11-29 09:38:00|1076.6|1076.4|1076.6|1076.2|1076.6|1076.4|1076.4|1076.2|0
1638178690000|2021-11-29 09:38:10|1076.8|1076.4|1076.6|1076.2|1077|1076.6|1076.4|1076|6721
1638178700000|2021-11-29 09:38:20|1076.8|1076|1076.8|1076.2|1076.8|1076.2|1076.4|1076|500
1638178710000|2021-11-29 09:38:30|1076.6|1076|1076.4|1076|1076.8|1076|1076.4|1076|217
1638178720000|2021-11-29 09:38:40|1076.2|1075.8|1076|1075.4|1076.2|1075.8|1076|1075.4|345
1638178730000|2021-11-29 09:38:50|1075.8|1075.6|1075.8|1075.4|1075.8|1075.6|1075.6|1075.4|0
1638178740000|2021-11-29 09:39:00|1076|1075.6|1075.4|1075|1076|1075.6|1075.4|1075|1700
1638178750000|2021-11-29 09:39:10|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|5374
1638178760000|2021-11-29 09:39:20|1075.6|1075.2|1075|1074.6|1075.6|1075.2|1075|1074.6|19214
1638178770000|2021-11-29 09:39:30|1074.8|1074.4|1074.6|1074|1074.8|1074.4|1074.6|1074|100
1638178780000|2021-11-29 09:39:40|1074.8|1074.2|1074.6|1074.2|1074.8|1074.4|1074.6|1074|1490
1638178790000|2021-11-29 09:39:50|1074|1073.8|1074.6|1074|1074.6|1074.2|1074|1073.8|12913
1638178800000|2021-11-29 09:40:00|1074.4|1074.2|1073.4|1073|1074.4|1074.2|1073.4|1072.8|6001
1638178810000|2021-11-29 09:40:10|1073.6|1073.2|1073.8|1073.2|1074|1073.6|1073.6|1073.2|805
1638178820000|2021-11-29 09:40:20|1073.6|1073.4|1073.8|1073.4|1074|1073.8|1073.4|1073.2|3594
1638178830000|2021-11-29 09:40:30|1073.6|1073.2|1073.4|1073|1073.8|1073.2|1073.2|1072.8|2813
1638178840000|2021-11-29 09:40:40|1073.6|1073.2|1073.4|1072.8|1073.6|1073.4|1073.4|1072.6|5707
1638178850000|2021-11-29 09:40:50|1073.6|1073|1073|1072.8|1073.6|1073.2|1073|1072.8|1202
1638178860000|2021-11-29 09:41:00|1072.8|1072.6|1073|1072.6|1073.2|1073|1072.8|1072.4|2634
1638178870000|2021-11-29 09:41:10|1072.6|1072.4|1073.4|1073|1073.4|1073|1072.6|1072.2|8941
1638178880000|2021-11-29 09:41:20|1073.6|1073.2|1074|1073.6|1074|1073.6|1073.4|1073|3177
1638178890000|2021-11-29 09:41:30|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074|1073.6|7751
1638178900000|2021-11-29 09:41:40|1074.4|1074|1074.8|1074.2|1074.8|1074.4|1074|1073.6|10039
1638178910000|2021-11-29 09:41:50|1074.6|1074|1074.4|1073.8|1074.6|1074|1074.4|1073.8|1022
1638178920000|2021-11-29 09:42:00|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1073.6|1073|1221
1638178930000|2021-11-29 09:42:10|1074|1073.4|1073.8|1073.4|1074.2|1073.4|1073.8|1073.4|591
1638178940000|2021-11-29 09:42:20|1074|1073.6|1073.8|1073.2|1074|1073.6|1073.6|1073.2|0
1638178950000|2021-11-29 09:42:30|1073.6|1073|1073.6|1073|1073.8|1073.4|1073.2|1072.8|3954
1638178960000|2021-11-29 09:42:40|1073.8|1073.2|1073.6|1073|1073.8|1073.4|1073.6|1073|47
1638178970000|2021-11-29 09:42:50|1073.8|1073.2|1074|1073.4|1074.2|1073.6|1073.6|1073.2|1331
1638178980000|2021-11-29 09:43:00|1074.2|1073.6|1074.2|1073.6|1074.4|1074.2|1073.8|1073.4|5123
1638178990000|2021-11-29 09:43:10|1074|1073.4|1073.8|1073.4|1074|1073.4|1073.8|1073.4|0
1638179000000|2021-11-29 09:43:20|1073.4|1073.2|1072.8|1072.4|1073.6|1073.2|1072.8|1072.4|8406
1638179010000|2021-11-29 09:43:30||1072.6||1072.4||1072.6||1072.4|0
1638179020000|2021-11-29 09:43:40|1073|1072.6|1073.2|1072.6|1073.2|1072.6|1073|1072.6|0
1638179030000|2021-11-29 09:43:50|1073|1072.4|1073|1072.8|1073.2|1073|1073|1072.4|1
1638179040000|2021-11-29 09:44:00|1072.4|1072.6|1072.2|1072|1072.8|1072.6|1072|1071.4|10203
1638179050000|2021-11-29 09:44:10|1072.4|1071.8|1072.8|1072.4|1072.8|1072.4|1072.4|1071.8|960
1638179060000|2021-11-29 09:44:20|1072.6|1072.2|1072.6|1072|1072.6|1072.2|1072.6|1072|0
1638179070000|2021-11-29 09:44:30|1072.8|1072.2|1073|1072.6|1073|1072.8|1072.6|1072.2|3165
1638179080000|2021-11-29 09:44:40|1072.8|1072.4|1073.2|1072.8|1073.4|1073|1072.4|1072|1502
1638179090000|2021-11-29 09:44:50||1072.6||1072.6||1072.8||1072.6|0
1638179100000|2021-11-29 09:45:00|1073|1072.4|1073|1072.4|1073.2|1072.6|1072.6|1072.2|518
1638179110000|2021-11-29 09:45:10|1073.2|1072.6|1073.2|1072.8|1073.4|1073|1073.2|1072.6|2196
1638179120000|2021-11-29 09:45:20|1073|1072.6|1073.8|1073.4|1073.8|1073.4|1072.8|1072.4|4483
1638179130000|2021-11-29 09:45:30|1073.6|1073.2|1074.8|1074.2|1074.8|1074.2|1073.4|1073|9524
1638179140000|2021-11-29 09:45:40|1074.6|1074|1074.4|1074|1074.6|1074.2|1074.2|1073.6|0
1638179150000|2021-11-29 09:45:50|1074.2|1074.2|1074.2|1073.8|1074.2|1074.2|1074.2|1073.8|1002
1638179160000|2021-11-29 09:46:00|1074|1073.6|1073.8|1073.4|1074|1073.8|1073.8|1073.2|1365
1638179170000|2021-11-29 09:46:10|1073.6|1073.2|1073.6|1073.2|1074|1073.6|1073.4|1073|500
1638179180000|2021-11-29 09:46:20|1073.4|1073|1073.2|1072.6|1073.4|1073|1073.2|1072.6|565
1638179190000|2021-11-29 09:46:30|1073|1073|1073.2|1072.8|1073.4|1073.2|1072.8|1072.6|1856
1638179200000|2021-11-29 09:46:40|1073|1072.6|1072.8|1072.4|1073|1072.6|1072.8|1072.4|0
1638179210000|2021-11-29 09:46:50|1073|1072.2|1073|1072.4|1073|1072.6|1072.8|1072.2|500
1638179220000|2021-11-29 09:47:00|1072.8|1072.6|1073.4|1072.8|1073.4|1072.8|1072.8|1072.6|1310
1638179230000|2021-11-29 09:47:10|1073.6|1073|1074|1073.6|1074|1073.8|1073.4|1073|15180
1638179240000|2021-11-29 09:47:20|1073.8|1073.4|1074|1073.4|1074|1073.4|1073.4|1073.2|1798
1638179250000|2021-11-29 09:47:30|1073.8|1073.2|1073.6|1073.2|1073.8|1073.2|1073.6|1073.2|0
1638179260000|2021-11-29 09:47:40|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.2|1072.8|526
1638179270000|2021-11-29 09:47:50|1073.4|1073.4|1073.4|1072.8|1073.6|1073.4|1073.4|1072.8|526
1638179280000|2021-11-29 09:48:00|1073.2|1072.6|1072.8|1072.4|1073.2|1072.6|1072.4|1072|428
1638179290000|2021-11-29 09:48:10|1072.6|1072.6|1073.4|1073|1073.4|1073|1072.6|1072.2|5777
1638179300000|2021-11-29 09:48:20|1073.2|1072.8|1073.2|1072.8|1073.4|1073.2|1073.2|1072.8|1711
1638179310000|2021-11-29 09:48:30|1073||1073.2||1073.2||1073||0
1638179320000|2021-11-29 09:48:40|1073|1072.6|1073.2|1072.6|1073.2|1072.6|1072.6|1072.4|925
1638179330000|2021-11-29 09:48:50|1073|1072.4|1072.8|1072.4|1073|1072.4|1072.6|1072.2|604
1638179340000|2021-11-29 09:49:00|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.4|1072.2|0
1638179350000|2021-11-29 09:49:10|1073|1072.6|1073|1072.4|1073|1072.8|1072.8|1072.4|913
1638179360000|2021-11-29 09:49:20|1073.2|1072.6|1073.2|1072.8|1073.2|1073|1073.2|1072.6|398
1638179370000|2021-11-29 09:49:30|1073.4|1073.2|1073.8|1073.2|1073.8|1073.6|1073.4|1073|1801
1638179380000|2021-11-29 09:49:40|1073.6||1073.6||1073.6||1073.4||0
1638179390000|2021-11-29 09:49:50|1073.8|1073.4|1073.8|1073.4|1073.8|1073.6|1073.6|1073.2|0
1638179400000|2021-11-29 09:50:00|1074|1073.6|1074.4|1073.8|1074.6|1074.2|1074|1073.6|6005
1638179410000|2021-11-29 09:50:10|1074.2|1074|1074.8|1074.4|1074.8|1074.4|1074.2|1073.8|329
1638179420000|2021-11-29 09:50:20|1074.6|1074.2|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|500
1638179430000|2021-11-29 09:50:30|1075|1074.6|1075.4|1074.8|1075.4|1074.8|1075|1074.6|500
1638179440000|2021-11-29 09:50:40|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075|1074.6|733
1638179450000|2021-11-29 09:50:50|1075|1074.4|1075|1074.4|1075.2|1074.6|1074.8|1074.4|1471
1638179460000|2021-11-29 09:51:00|1074.8|1074.6|1075|1074.4|1075|1074.6|1074.6|1074.4|1234
1638179470000|2021-11-29 09:51:10|1074.8|1074.6|1075.6|1075.2|1075.6|1075.2|1074.6|1074.2|2916
1638179480000|2021-11-29 09:51:20|1075.4|1075|1075.4|1075|1075.8|1075.4|1075.4|1075|1018
1638179490000|2021-11-29 09:51:30|1075.6|1074.8|1075.8|1075.2|1075.8|1075.2|1075.6|1074.8|0
1638179500000|2021-11-29 09:51:40|1075.6|1075|1075|1074.6|1075.6|1075|1074.6|1074.2|1425
1638179510000|2021-11-29 09:51:50|1075.2|1074.4|1074.8|1074.4|1075.2|1074.6|1074.6|1074|5735
1638179520000|2021-11-29 09:52:00|1075|1074.2|1074.4|1074|1075|1074.4|1074.2|1073.8|2303
1638179530000|2021-11-29 09:52:10|1074.6|1074.2|1074.2|1073.8|1074.8|1074.4|1074.2|1073.8|6698
1638179540000|2021-11-29 09:52:20|1074.4|1074|1075|1074.6|1075|1074.6|1074.4|1074|2193
1638179550000|2021-11-29 09:52:30|1074.8|1074.4|1074.8|1074.4|1075|1074.6|1074.6|1074.2|1117
1638179560000|2021-11-29 09:52:40|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.4|3030
1638179570000|2021-11-29 09:52:50|1074.8|1074.4|1074.6|1074|1074.8|1074.4|1074.4|1074|2430
1638179580000|2021-11-29 09:53:00|1074.4|1073.8|1074.2|1073.8|1074.4|1074|1073.8|1073.4|694
1638179590000|2021-11-29 09:53:10|1074|1073.6|1074.2|1073.6|1074.2|1074|1074|1073.6|18
1638179600000|2021-11-29 09:53:20|1074||1074||1074.2||1074||0
1638179610000|2021-11-29 09:53:30|1074.2|1073.8|1074|1073.6|1074.2|1073.8|1074|1073.4|0
1638179620000|2021-11-29 09:53:40|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.4|434
1638179630000|2021-11-29 09:53:50|1074.2|1073.4|1074|1073.6|1074.2|1073.8|1074|1073.4|3497
1638179640000|2021-11-29 09:54:00|1073.8|1073.4|1073.4|1073|1073.8|1073.4|1073.4|1073|761
1638179650000|2021-11-29 09:54:10|1073.6|1073.2|1073.6|1073.4|1073.6|1073.4|1073.4|1073|958
1638179660000|2021-11-29 09:54:20|1073.8|1073.6|1074.2|1073.8|1074.4|1074.2|1073.8|1073.4|4487
1638179670000|2021-11-29 09:54:30||1074||1073.8||1074||1073.6|884
1638179680000|2021-11-29 09:54:40|1074.4|1074|1074.4|1074.2|1074.4|1074.2|1074.2|1073.8|578
1638179690000|2021-11-29 09:54:50|1074.2|1074|1074.4|1074|1074.4|1074.2|1074.2|1073.8|3240
1638179700000|2021-11-29 09:55:00|1074.6|1074.2|1074.8|1074.4|1074.8|1074.6|1074.6|1074.2|4033
1638179710000|2021-11-29 09:55:10|1075|1074.6|1075|1074.6|1075.2|1074.8|1074.8|1074.4|7748
1638179720000|2021-11-29 09:55:20|1074.8|1074.4|1075|1074.6|1075.2|1074.8|1074.6|1074.2|3111
1638179740000|2021-11-29 09:55:40|1074.8|1074.4|1074.8|1074.6|1075|1074.6|1074.6|1074.2|1288
1638179750000|2021-11-29 09:55:50|1075|1074.4|1075|1074.8|1075.2|1074.8|1074.8|1074.4|1947
1638179760000|2021-11-29 09:56:00|1075.2|1075|1075.4|1075.2|1075.4|1075.2|1075|1075|1312
1638179770000|2021-11-29 09:56:10|1075.2|1075|1075.4|1075|1075.8|1075.2|1075.2|1075|4568
1638179780000|2021-11-29 09:56:20|1075.2|1074.8|1075.2|1074.8|1075.2|1075|1075.2|1074.6|1646
1638179790000|2021-11-29 09:56:30|1075.4|1074.6|1075.4|1075|1075.4|1075.2|1075.4|1074.6|1725
1638179800000|2021-11-29 09:56:40||1075.2||1075.2||1075.2||1075.2|0
1638179810000|2021-11-29 09:56:50|1075.2|1075|1074.4|1074.2|1075.2|1075|1074.4|1074.2|3841
1638179820000|2021-11-29 09:57:00|1074.2|1074|1074.2|1073.8|1074.2|1074.2|1074.2|1073.8|690
1638179830000|2021-11-29 09:57:10|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.8|1073.4|0
1638179840000|2021-11-29 09:57:20|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073.4|1073|0
1638179850000|2021-11-29 09:57:30||1073.2||1073.2||1073.2||1073|0
1638179860000|2021-11-29 09:57:40|1073.6|1073|1073.6|1073.2|1073.6|1073.4|1073.6|1073|1573
1638179870000|2021-11-29 09:57:50|1073.4|1073|1073.4|1073.2|1073.4|1073.2|1073.4|1073|0
1638179880000|2021-11-29 09:58:00|1073.6|1073|1073.4|1073|1073.6|1073.2|1073.4|1073|1229
1638179890000|2021-11-29 09:58:10|1073.6|1073.2|1072.8|1072.2|1073.6|1073.2|1072.8|1072.2|3500
1638179900000|2021-11-29 09:58:20|1072.6|1072.4|1072.6|1072.2|1072.6|1072.4|1072.4|1072|3532
1638179910000|2021-11-29 09:58:30|1072.4|1072|1072.2|1071.6|1072.4|1072.2|1072|1071.6|344
1638179920000|2021-11-29 09:58:40||1071.8||1071.6||1071.8||1071.6|0
1638179930000|2021-11-29 09:58:50|1072|1071.4|1072|1071.6|1072.2|1071.6|1071.8|1071.4|234
1638179940000|2021-11-29 09:59:00|1071.8|1071.4|1071.8|1071.4|1072|1071.6|1071.8|1071.2|1808
1638179950000|2021-11-29 09:59:10|1072|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.4|285
1638179960000|2021-11-29 09:59:20||1071.2||1071.4||1071.6||1071.2|0
1638179980000|2021-11-29 09:59:40|1072|1071.2|1071.4|1071|1072|1071.2|1071|1070.6|4912
1638179990000|2021-11-29 09:59:50|1071.2|1070.8|1071.4|1071|1071.4|1071|1071|1070.6|0
1638180000000|2021-11-29 10:00:00|1071.2|1070.8|1071.4|1071.2|1071.4|1071.2|1071.2|1070.8|224
1638180010000|2021-11-29 10:00:10|1071.6|1071.4|1072|1071.6|1072|1071.6|1071.6|1071.4|808
1638180020000|2021-11-29 10:00:20|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|14
1638180030000|2021-11-29 10:00:30|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1071.8|1071.6|0
1638180040000|2021-11-29 10:00:40|1072.2|1071.8|1072.2|1072|1072.2|1072|1072.2|1071.6|0
1638180050000|2021-11-29 10:00:50|1072.4||1072.4||1072.4||1072.4||352
1638180060000|2021-11-29 10:01:00|1072.2|1072.2|1072.2|1071.8|1072.4|1072.2|1072|1071.6|971
1638180070000|2021-11-29 10:01:10|1072|1071.6|1072|1071.6|1072|1071.8|1071.8|1071.6|100
1638180080000|2021-11-29 10:01:20|1071.8||1071.8||1071.8||1071.8||0
1638180090000|2021-11-29 10:01:30|1072|1071.8|1072.6|1072.2|1072.6|1072.2|1071.8|1071.8|1727
1638180100000|2021-11-29 10:01:40|1072.4|1072|1072.4|1072|1072.6|1072|1072.4|1072|0
1638180110000|2021-11-29 10:01:50|1072.6|1072.2|1072.4|1072|1072.8|1072.6|1072.4|1071.8|18774
1638180120000|2021-11-29 10:02:00|1072.6|1072.2|1072.6|1072.2|1072.6|1072.4|1072.4|1072|1007
1638180130000|2021-11-29 10:02:10|1072.8|1072.4|1072.8|1072.4|1073|1072.8|1072.6|1072.4|652
1638180140000|2021-11-29 10:02:20|1072.6|1072.6|1072.6|1072|1072.6|1072.6|1072.4|1072|0
1638180150000|2021-11-29 10:02:30|1072.8|1072.2|1072.8|1072.6|1072.8|1072.6|1072.6|1072|2863
1638180160000|2021-11-29 10:02:40|1072.6|1072.4|1072.8|1072.4|1072.8|1072.6|1072.6|1072.2|0
1638180170000|2021-11-29 10:02:50|1072.6|1072.2|1073.2|1072.8|1073.2|1073|1072.6|1072.2|2992
1638180180000|2021-11-29 10:03:00|1073.4|1073|1073.8|1073.4|1073.8|1073.4|1073.2|1073|3028
1638180190000|2021-11-29 10:03:10|1073.6|1073.2|1073.4|1073|1073.8|1073.2|1073.2|1072.8|1846
1638180200000|2021-11-29 10:03:20|1073.2|1072.8|1073.4|1073|1073.4|1073|1073|1072.8|50
1638180210000|2021-11-29 10:03:30|1073.2|1072.8|1073.4|1073|1073.4|1073|1073.2|1072.8|187
1638180220000|2021-11-29 10:03:40|1073.2|1072.8|1073.2|1073|1073.4|1073|1073|1072.6|851
1638180230000|2021-11-29 10:03:50||1072.8||1072.8||1072.8||1072.8|366
1638180240000|2021-11-29 10:04:00|1073|1072.6|1073.2|1073|1073.2|1073|1072.8|1072.6|4163
1638180250000|2021-11-29 10:04:10|1073.4|1073.2|1073.8|1073.4|1074|1073.6|1073.4|1073|4117
1638180260000|2021-11-29 10:04:20|1073.6|1073.2|1073.8|1073.2|1073.8|1073.2|1073.6|1073.2|0
1638180270000|2021-11-29 10:04:30|1074|1073.4|1074.2|1073.8|1074.2|1073.8|1074|1073.4|3046
1638180280000|2021-11-29 10:04:40|1074.4|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|422
1638180290000|2021-11-29 10:04:50|1074|1073.6|1074|1073.6|1074.2|1073.8|1073.8|1073.4|774
1638180300000|2021-11-29 10:05:00|1074.2|1073.8|1073.4|1073|1074.4|1074|1073.4|1073|2467
1638180310000|2021-11-29 10:05:10|1073.2|1072.8|1073|1072.4|1073.2|1072.8|1073|1072.4|895
1638180320000|2021-11-29 10:05:20|1073.2|1072.6|1073.2|1072.8|1073.2|1073|1073|1072.6|273
1638180330000|2021-11-29 10:05:30|1073|1072.6|1073|1072.6|1073.2|1073|1072.2|1072|115053
1638180340000|2021-11-29 10:05:40|1073.2|1072.8|1073|1072.8|1073.2|1072.8|1073|1072.6|2969
1638180350000|2021-11-29 10:05:50|1073.2|1073|1073.8|1073.2|1074|1073.6|1073.2|1073|8264
1638180360000|2021-11-29 10:06:00|1074|1073.4|1074|1073.6|1074|1073.6|1074|1073.4|0
1638180370000|2021-11-29 10:06:10|1073.8|1073.4|1073.8|1073.4|1074|1073.6|1073.4|1073|1021
1638180380000|2021-11-29 10:06:20|1074|1073.6|1073.8|1073.6|1074|1073.6|1073.8|1073.6|0
1638180390000|2021-11-29 10:06:30|1074|1073.4|1073.8|1073.4|1074|1073.4|1073.6|1073.2|1950
1638180400000|2021-11-29 10:06:40|1074|1073.6|1073.8|1073.2|1074|1073.6|1073.4|1073|348
1638180410000|2021-11-29 10:06:50|1073.6|1073.4|1073.4|1073|1073.6|1073.4|1073.4|1073|400
1638180420000|2021-11-29 10:07:00|1073.2|1072.8|1073.4|1073|1073.4|1073|1073|1072.6|603
1638180430000|2021-11-29 10:07:10|1073.6|1073.2|1073.2|1072.8|1073.6|1073.2|1073|1072.8|434
1638180440000|2021-11-29 10:07:20|1073|1072.6|1073.2|1072.8|1073.2|1072.8|1073|1072.6|0
1638180450000|2021-11-29 10:07:30|1073|1072.6|1072.8|1072.4|1073.2|1072.8|1072.8|1072.2|0
1638180460000|2021-11-29 10:07:40|1072.6|1072.2|1072.4|1072.2|1072.6|1072.4|1072.4|1072|0
1638180470000|2021-11-29 10:07:50|1072.6|1072.4|1073|1072.6|1073|1072.8|1072.6|1072.4|1069
1638180480000|2021-11-29 10:08:00||1072.8||1072.4||1072.8||1072.4|0
1638180490000|2021-11-29 10:08:10|1072.8|1072.2|1072.8|1072.2|1072.8|1072.4|1072.4|1072|691
1638180500000|2021-11-29 10:08:20|1072.6|1072.4|1072.6|1072.4|1072.8|1072.4|1072.6|1072.2|847
1638180510000|2021-11-29 10:08:30|1072.8|1072.2|1072.6|1072.2|1072.8|1072.2|1072.2|1072|92
1638180520000|2021-11-29 10:08:40|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072.4|1072|500
1638180530000|2021-11-29 10:08:50|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072.4|1072|1219
1638180540000|2021-11-29 10:09:00|1072.4|1072.4|1072.4|1072|1072.6|1072.4|1072.2|1071.8|682
1638180550000|2021-11-29 10:09:10|1072.2|1071.8|1072.2|1071.8|1072.4|1071.8|1072|1071.6|0
1638180560000|2021-11-29 10:09:20|1072|1071.6|1071.6|1071.2|1072|1071.6|1071.6|1071.2|919
1638180570000|2021-11-29 10:09:30|1071.8|1071|1071.8|1071.6|1071.8|1071.6|1071.6|1071|13273
1638180580000|2021-11-29 10:09:40|1072|1071.4|1072|1071.8|1072.2|1072|1072|1071.4|582
1638180590000|2021-11-29 10:09:50|1072.2|1071.6|1072.2|1072|1072.2|1072|1072|1071.6|2565
1638180600000|2021-11-29 10:10:00|1072.4|1071.8|1072.2|1071.8|1072.4|1071.8|1072|1071.6|0
1638180610000|2021-11-29 10:10:10|1072.4|1072|1072.4|1071.8|1072.4|1072|1072.4|1071.8|0
1638180620000|2021-11-29 10:10:20|1072.2|1072|1072.4|1072|1072.4|1072|1072|1071.8|0
1638180630000|2021-11-29 10:10:30|1072.2|1071.8|1072.6|1072.4|1072.8|1072.4|1072.2|1071.8|1118
1638180640000|2021-11-29 10:10:40|1072.8|1072.2|1072.2|1071.6|1072.8|1072.4|1072.2|1071.6|12126
1638180650000|2021-11-29 10:10:50|1072|1071.4|1072|1071.6|1072|1071.8|1071.8|1071.4|6901
1638180660000|2021-11-29 10:11:00|1071.8|1071.4|1071.4|1071|1072|1071.6|1071.2|1071|0
1638180670000|2021-11-29 10:11:10|1071.2|1071.2|1071.4|1071|1071.4|1071.2|1071.2|1071|0
1638180680000|2021-11-29 10:11:20|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1071|1070.8|5996
1638180690000|2021-11-29 10:11:30|1071.4|1071|1071.4|1071|1071.4|1071.2|1071.2|1070.8|2422
1638180700000|2021-11-29 10:11:40|1071.2|1070.8|1071.2|1070.8|1071.4|1070.8|1071.2|1070.8|500
1638180710000|2021-11-29 10:11:50|1071|1070.6|1070.8|1070.4|1071|1070.6|1070.8|1070.4|0
1638180720000|2021-11-29 10:12:00|1071|1070.6|1071.2|1070.8|1071.2|1071|1071|1070.6|1235
1638180730000|2021-11-29 10:12:10|1071|1071|1071.2|1071|1071.2|1071|1071|1071|1213
1638180740000|2021-11-29 10:12:20|1071.4|1071.2|1071.2|1070.8|1071.8|1071.4|1071.2|1070.8|3605
1638180750000|2021-11-29 10:12:30|1071.4|1071|1071.4|1071|1071.6|1071.2|1071.2|1071|536
1638180760000|2021-11-29 10:12:40|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071|1450
1638180770000|2021-11-29 10:12:50|1072|1071.6|1072|1071.6|1072.2|1071.8|1071.8|1071.4|1608
1638180780000|2021-11-29 10:13:00|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1071.8|1071.8|0
1638180790000|2021-11-29 10:13:10|1072.4|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|1316
1638180800000|2021-11-29 10:13:20|1072.4|1072|1072.8|1072.4|1073|1072.6|1072.2|1072|16959
1638180810000|2021-11-29 10:13:30|1072.6|1072.6|1072.8|1072.4|1072.8|1072.6|1072.4|1072.2|3213
1638180820000|2021-11-29 10:13:40|1073.2|1072.6|1073.6|1073.2|1073.8|1073.4|1073|1072.6|17685
1638180830000|2021-11-29 10:13:50|1073.8|1073.4|1073.4|1072.8|1073.8|1073.4|1073.2|1072.8|3541
1638180840000|2021-11-29 10:14:00|1073.2|1072.6|1073.4|1073|1073.6|1073.2|1073|1072.6|1108
1638180850000|2021-11-29 10:14:10|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|0
1638180860000|2021-11-29 10:14:20|1073|1072.6|1072.6|1072.2|1073.2|1072.6|1072.4|1072|5260
1638180870000|2021-11-29 10:14:30|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.4|1072|500
1638180880000|2021-11-29 10:14:40|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072.2|1072|1721
1638180890000|2021-11-29 10:14:50|1072.8|1072.4|1072.8|1072.4|1072.8|1072.6|1072.6|1072.4|827
1638180900000|2021-11-29 10:15:00|1072.6|1072.2|1072|1071.6|1072.6|1072.2|1071.8|1071.4|547
1638180910000|2021-11-29 10:15:10|1071.8|1071.4|1071.6|1071.4|1071.8|1071.4|1071.6|1071.2|0
1638180920000|2021-11-29 10:15:20||1071.2||1071.2||1071.2||1071.2|0
1638180930000|2021-11-29 10:15:30|1071.8|1071.4|1071.8|1071.4|1072|1071.6|1071.8|1071.4|1037
1638180940000|2021-11-29 10:15:40|1071.6||1071.8||1071.8||1071.6||200
1638180950000|2021-11-29 10:15:50|1071.6|1071.6|1072.4|1072|1072.4|1072.2|1071.6|1071.6|1093
1638180960000|2021-11-29 10:16:00|1072.2|1071.8|1071.8|1071.4|1072.4|1071.8|1071.8|1071.4|0
1638180970000|2021-11-29 10:16:10|1071.6|1071.2|1071.4|1071|1071.6|1071.4|1071.4|1071|2688
1638180980000|2021-11-29 10:16:20|1071.2|1070.8|1071.2|1070.8|1071.4|1070.8|1071|1070.6|750
1638180990000|2021-11-29 10:16:30|1071.4|1071|1071.6|1071.4|1071.8|1071.4|1071.4|1070.8|1752
1638181000000|2021-11-29 10:16:40|1071.8|1071.6|1072.2|1071.8|1072.2|1071.8|1071.6|1071.4|1177
1638181020000|2021-11-29 10:17:00|1072.4|1072|1072.4|1072.2|1072.4|1072.2|1072.4|1072|1144
1638181030000|2021-11-29 10:17:10|1072.2|1072|1071.6|1071.2|1072.4|1072|1071.6|1071.2|1899
1638181040000|2021-11-29 10:17:20|1071.4|1071.4|1071.6|1071.2|1071.6|1071.4|1071.4|1071|227
1638181050000|2021-11-29 10:17:30|1071.8|1071|1071.6|1071.4|1071.8|1071.4|1071.6|1071|1170
1638181060000|2021-11-29 10:17:40|1071.8|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1638181070000|2021-11-29 10:17:50||1071.2||1071.4||1071.4||1071.2|0
1638181080000|2021-11-29 10:18:00|1072|1071.6|1072.2|1071.8|1072.4|1072|1072|1071.6|364
1638181090000|2021-11-29 10:18:10|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072.2|1072|500
1638181100000|2021-11-29 10:18:20|1072.4|1072|1072.6|1072.2|1073|1072.6|1072.4|1072|16564
1638181110000|2021-11-29 10:18:30|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072.2|1071.8|6276
1638181120000|2021-11-29 10:18:40|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.8|1072.2|1811
1638181130000|2021-11-29 10:18:50|1072.6|1072.2|1072.8|1072.4|1073|1072.6|1072.6|1072.2|0
1638181140000|2021-11-29 10:19:00|1073|1072.6|1072.8|1072.4|1073.4|1073.2|1072.4|1072.2|48430
1638181150000|2021-11-29 10:19:10|1072.6|1072.6|1073|1072.8|1073|1072.8|1072.4|1072|6433
1638181160000|2021-11-29 10:19:20|1072.8|1072.6|1073.2|1072.8|1073.2|1073|1072.8|1072.4|2375
1638181170000|2021-11-29 10:19:30|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.4|1073|663
1638181180000|2021-11-29 10:19:40|1073.8|1073.4|1073.8|1073.4|1074|1073.6|1073.8|1073.4|500
1638181190000|2021-11-29 10:19:50|1074|1073.2|1073.8|1073.4|1074|1073.8|1073.8|1073.2|7950
1638181200000|2021-11-29 10:20:00|1074|1073.6|1074.6|1074.2|1074.8|1074.4|1073.8|1073.4|7444
1638181210000|2021-11-29 10:20:10|1074.4|1074|1073.8|1073.4|1074.4|1074|1073.6|1073.2|7028
1638181220000|2021-11-29 10:20:20|1074|1073.2|1074|1073.6|1074.2|1073.8|1074|1073.2|1753
1638181230000|2021-11-29 10:20:30||1073.4||1073.4||1073.6||1073.4|0
1638181240000|2021-11-29 10:20:40|1074.2|1073.6|1074.6|1074.2|1075|1074.6|1074.2|1073.6|2285
1638181250000|2021-11-29 10:20:50|1074.8|1074.4|1075.2|1074.8|1075.4|1075|1074.6|1074.4|7833
1638181260000|2021-11-29 10:21:00|1075|1074.6|1074.6|1074|1075.2|1074.6|1074.4|1074|4491
1638181270000|2021-11-29 10:21:10|1074.8|1074.2|1075|1074.6|1075|1074.8|1074.8|1074|0
1638181280000|2021-11-29 10:21:20|1075.2|1075|1075.4|1075|1075.6|1075.2|1075.2|1074.6|3097
1638181290000|2021-11-29 10:21:30|1075.2|1075.2|1074.8|1074.4|1075.4|1075.2|1074.8|1074.4|584
1638181300000|2021-11-29 10:21:40|1074.6||1074.8||1074.8||1074.6||0
1638181310000|2021-11-29 10:21:50|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|555
1638181320000|2021-11-29 10:22:00|1075|1074.2|1075.4|1074.8|1075.6|1075|1075|1074.2|755
1638181330000|2021-11-29 10:22:10|1075.8|1075.2|1076|1075.6|1076.2|1075.6|1075.8|1075.2|2265
1638181340000|2021-11-29 10:22:20|1075.8|1075.4|1076.2|1075.4|1076.4|1075.8|1075.8|1075|668
1638181350000|2021-11-29 10:22:30|1076.4|1075.6|1076.2|1075.6|1076.4|1075.6|1076.2|1075.6|0
1638181360000|2021-11-29 10:22:40|1076|1075.4|1076.2|1075.6|1076.4|1075.6|1076|1075.4|34
1638181370000|2021-11-29 10:22:50|1076.4|1075.8|1076.2|1075.6|1076.4|1075.8|1076|1075.4|1597
1638181380000|2021-11-29 10:23:00|1076.4|1075.8|1076|1075.4|1076.4|1075.8|1076|1075.4|230
1638181390000|2021-11-29 10:23:10|1076.2|1075.6|1076.4|1075.6|1076.4|1075.8|1076.2|1075.4|0
1638181400000|2021-11-29 10:23:20|1076.2|1075.4|1076.4|1075.6|1076.4|1075.6|1076|1075.4|0
1638181410000|2021-11-29 10:23:30|1076.2|1075.8|1076.4|1075.8|1076.4|1075.8|1076.2|1075.6|1531
1638181420000|2021-11-29 10:23:40|1076.2|1075.6|1076.6|1076|1076.6|1076|1076.2|1075.6|1317
1638181430000|2021-11-29 10:23:50|1076.8|1075.8|1076.6|1076|1076.8|1076.2|1076.4|1075.8|0
1638181440000|2021-11-29 10:24:00|1076.4|1075.8|1076.6|1076|1077.2|1076.8|1076.4|1075.8|1541
1638181450000|2021-11-29 10:24:10|1076.8|1076.4|1077|1076.2|1077.2|1076.4|1076.6|1076|27
1638181460000|2021-11-29 10:24:20|1077.4|1076.8|1077.6|1077|1077.8|1077.2|1077.4|1076.8|500
1638181470000|2021-11-29 10:24:30|1077.8|1076.8|1077.6|1076.8|1077.8|1077.2|1077.6|1076.8|0
1638181480000|2021-11-29 10:24:40|1077.4|1077|1077.4|1076.8|1077.6|1077|1077.4|1076.8|0
1638181490000|2021-11-29 10:24:50|1077.6|1077|1077.4|1076.8|1077.8|1077|1077.4|1076.8|1430
1638181500000|2021-11-29 10:25:00|1077.2|1076.4|1077.6|1076.8|1077.6|1076.8|1077.2|1076.4|2310
1638181510000|2021-11-29 10:25:10|1077.4|1076.6|1077.4|1076.8|1077.4|1076.8|1077.2|1076.6|162
1638181520000|2021-11-29 10:25:20|1077.2|1077|1077.2|1076.6|1077.4|1077|1077.2|1076.6|501
1638181530000|2021-11-29 10:25:30|1077|1076.4|1077.2|1076.4|1077.2|1076.6|1077|1076.4|424
1638181540000|2021-11-29 10:25:40|1077|1076.2|1077|1076.2|1077|1076.2|1076.8|1076.2|0
1638181550000|2021-11-29 10:25:50|1077.2|1076.4|1077.2|1076.6|1077.4|1077|1077.2|1076.4|0
1638181560000|2021-11-29 10:26:00|1077.4|1076.8|1077.6|1077|1077.6|1077|1077.2|1076.8|233
1638181570000|2021-11-29 10:26:10|1077.4|1076.8|1077.4|1076.8|1077.6|1077|1077.2|1076.8|0
1638181580000|2021-11-29 10:26:20|1077|1077|1077.2|1076.6|1077.2|1077|1077|1076.4|308
1638181590000|2021-11-29 10:26:30|1077.4|1077|1077.2|1076.6|1077.4|1077|1077.2|1076.6|0
1638181600000|2021-11-29 10:26:40|1077|1076.4|1077.2|1076.6|1077.4|1076.8|1077|1076.4|0
1638181610000|2021-11-29 10:26:50|1077.4|1076.4|1077.4|1076.6|1077.4|1076.6|1077.2|1076.4|0
1638181620000|2021-11-29 10:27:00|1076.8|1076.4|1077.2|1076.4|1077.2|1076.6|1076.8|1076.4|0
1638181630000|2021-11-29 10:27:10|1077.4|1076.6|1077.2|1076.6|1077.4|1076.8|1077.2|1076.6|3613
1638181640000|2021-11-29 10:27:20|1077|1076.4|1076.8|1076.2|1077|1076.4|1076.8|1076.2|748
1638181650000|2021-11-29 10:27:30|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|27
1638181660000|2021-11-29 10:27:40|1077.2|1076.8|1077.4|1076.6|1077.4|1076.8|1077.2|1076.6|321
1638181670000|2021-11-29 10:27:50|1077.2|1076.4|1077|1076.4|1077.2|1076.6|1076.8|1076.2|0
1638181680000|2021-11-29 10:28:00|1076.8|1076.2|1077|1076.4|1077.2|1076.4|1076.8|1076.2|150
1638181690000|2021-11-29 10:28:10|1076.8|1076.2|1076.8|1076.4|1077.2|1076.6|1076.8|1076.2|80
1638181700000|2021-11-29 10:28:20|1077|1076.6|1077.2|1076.6|1077.2|1076.6|1077|1076.6|192
1638181710000|2021-11-29 10:28:30|1077|1076.4|1077.4|1076.8|1077.4|1076.8|1077|1076.4|500
1638181720000|2021-11-29 10:28:40|1077.2|1076.6|1077.6|1077|1077.8|1077.2|1077.2|1076.6|493
1638181730000|2021-11-29 10:28:50|1077.8|1077.2|1077.6|1077|1077.8|1077.2|1077.4|1076.8|1203
1638181740000|2021-11-29 10:29:00|1077.8|1077.2|1078|1077.4|1078|1077.4|1077.6|1077|122
1638181750000|2021-11-29 10:29:10|1077.8|1077.2|1078.6|1078|1078.8|1078.2|1077.8|1077.2|2378
1638181760000|2021-11-29 10:29:20|1078.8|1077.8|1078.8|1078.2|1078.8|1078.2|1078.8|1077.8|520
1638181770000|2021-11-29 10:29:30|1078.6|1078|1078.6|1078|1078.8|1078|1078.6|1078|0
1638181780000|2021-11-29 10:29:40|1078.4|1077.6|1078.4|1077.6|1078.4|1077.6|1078.4|1077.6|0
1638181790000|2021-11-29 10:29:50|1078.2|1077.4|1078.2|1077.6|1078.4|1077.8|1078.2|1077.4|0
1638181800000|2021-11-29 10:30:00|1077.6|1077|1077.6|1076.8|1077.8|1077.4|1077.4|1076.8|4730
1638181810000|2021-11-29 10:30:10|1077.4|1076.4|1076.8|1076.2|1077.4|1076.6|1076.8|1076.2|634
1638181820000|2021-11-29 10:30:20|1077|1076.4|1077|1076.4|1077|1076.4|1076.8|1076.2|500
1638181830000|2021-11-29 10:30:30|1076.8|1076.2|1077.6|1077|1077.6|1077|1076.8|1076.2|227
1638181840000|2021-11-29 10:30:40|1077.4|1076.8|1077.6|1076.8|1077.6|1077|1077.4|1076.8|1
1638181850000|2021-11-29 10:30:50|1077.8|1077|1077.8|1077|1077.8|1077.2|1077.6|1076.8|699
1638181860000|2021-11-29 10:31:00|1077.6|1076.8|1077.6|1077|1077.8|1077.2|1077.4|1076.8|1584
1638181870000|2021-11-29 10:31:10|1077.4|1076.6|1077.4|1076.8|1077.6|1077.2|1077.2|1076.4|0
1638181880000|2021-11-29 10:31:20|1077.6|1077|1077.6|1077|1077.6|1077|1077.4|1076.8|0
1638181890000|2021-11-29 10:31:30|1077.4|1076.8|1077.6|1077|1077.6|1077|1077.4|1076.6|0
1638181900000|2021-11-29 10:31:40|1077.8|1076.8|1077.8|1077.2|1077.8|1077.4|1077.8|1076.8|0
1638181910000|2021-11-29 10:31:50|1078|1077.4|1078|1077.4|1078.2|1077.6|1078|1077.2|0
1638181920000|2021-11-29 10:32:00|1078.2|1077.6|1078|1077.4|1078.2|1077.8|1078|1077.4|0
1638181930000|2021-11-29 10:32:10|1078.2|1077.6|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|0
1638181940000|2021-11-29 10:32:20|1078.4|1077.8|1078.6|1078|1078.6|1078|1078.4|1077.8|0
1638181950000|2021-11-29 10:32:30||1077.8||1078.2||1078.2||1077.8|0
1638181960000|2021-11-29 10:32:40|1078.8|1078|1078.4|1078|1078.8|1078.2|1078.2|1077.6|5022
1638181970000|2021-11-29 10:32:50|1078.6|1077.8|1078.4|1077.8|1078.8|1078|1078.4|1077.8|0
1638181980000|2021-11-29 10:33:00|1078.8|1078.4|1079|1078.4|1079.4|1078.8|1078.8|1078.4|1829
1638181990000|2021-11-29 10:33:10|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|0
1638182000000|2021-11-29 10:33:20|1079|1078.4|1079.4|1078.8|1079.4|1079|1079|1078.4|854
1638182010000|2021-11-29 10:33:30|1079.2|1078.6|1079|1078.6|1079.2|1078.8|1079|1078.4|381
1638182020000|2021-11-29 10:33:40|1079.2|1078.4|1079.2|1078.6|1079.2|1078.6|1079|1078.2|0
1638182040000|2021-11-29 10:34:00|1079.4|1078.8|1079|1078.4|1079.4|1078.8|1079|1078.4|0
1638182050000|2021-11-29 10:34:10|1079.4|1078.6|1079.6|1079|1079.6|1079|1079.2|1078.6|1746
1638182060000|2021-11-29 10:34:20|1079.8|1079.4|1080|1079.6|1080.2|1079.6|1079.6|1079.2|2000
1638182070000|2021-11-29 10:34:30|1079.8|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.4|1129
1638182080000|2021-11-29 10:34:40|1080|1079.2|1080|1079.4|1080|1079.6|1080|1079.2|334
1638182100000|2021-11-29 10:35:00|1080.2|1079.6|1079.8|1079.2|1080.2|1079.6|1079.8|1079.2|1030
1638182110000|2021-11-29 10:35:10|1079.4|1078.8|1079.2|1078.6|1079.4|1079|1079.2|1078.6|2588
1638182120000|2021-11-29 10:35:20|1079.4|1078.8|1079.2|1078.4|1079.4|1078.8|1079|1078.4|0
1638182130000|2021-11-29 10:35:30|1079.6|1078.8|1080|1079.4|1080|1079.4|1079.6|1078.8|1574
1638182140000|2021-11-29 10:35:40||1079.2||1079.6||1079.6||1079.2|1085
1638182150000|2021-11-29 10:35:50|1080.2|1079.8|1080|1079.4|1080.2|1079.8|1080|1079.4|0
1638182160000|2021-11-29 10:36:00|1080.2|1079.6|1079.4|1078.8|1080.2|1079.6|1079.4|1078.8|794
1638182170000|2021-11-29 10:36:10|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1638182180000|2021-11-29 10:36:20|1079.4|1078.8|1080|1079.4|1080|1079.4|1079.4|1078.8|513
1638182190000|2021-11-29 10:36:30|1080.2|1079.6|1080.2|1079.6|1080.4|1079.8|1080.2|1079.6|636
1638182200000|2021-11-29 10:36:40|1080.4|1079.8|1080.6|1080|1080.6|1080.2|1080.4|1079.8|99
1638182210000|2021-11-29 10:36:50|1080.4|1079.8|1080.6|1080|1080.6|1080|1080.4|1079.8|1794
1638182220000|2021-11-29 10:37:00|1080.6|1080.2|1081|1080.4|1081|1080.8|1080.6|1080.2|3836
1638182230000|2021-11-29 10:37:10|1080.8|1080.6|1081.2|1080.8|1081.2|1080.8|1080.8|1080.4|0
1638182240000|2021-11-29 10:37:20|1081|1080.6|1080.4|1080|1081.2|1080.6|1080.4|1080|4106
1638182250000|2021-11-29 10:37:30|1080.2|1080.2|1080.4|1080|1080.4|1080.2|1080.2|1080|306
1638182260000|2021-11-29 10:37:40|1080.6|1080.2|1080.4|1080|1080.6|1080.4|1080.4|1080|1000
1638182270000|2021-11-29 10:37:50|1080.2|1080.2|1080.8|1080.4|1081|1080.4|1080.2|1080.2|478
1638182280000|2021-11-29 10:38:00|1081|1080.6|1081|1080.6|1081.2|1080.8|1081|1080.6|2464
1638182300000|2021-11-29 10:38:20|1080.8|1080.4|1080.6|1080.2|1081|1080.4|1080.6|1080.2|280
1638182310000|2021-11-29 10:38:30|1080.4|1080|1080.6|1080|1080.6|1080|1080.2|1079.8|0
1638182320000|2021-11-29 10:38:40|1080.8|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|3
1638182330000|2021-11-29 10:38:50|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|750
1638182340000|2021-11-29 10:39:00|1080.6|1080.2|1080.6|1080|1080.6|1080.2|1080.2|1080|1583
1638182350000|2021-11-29 10:39:10|1080.8|1080.2|1080.6|1080.2|1080.8|1080.6|1080.6|1080|1293
1638182360000|2021-11-29 10:39:20|1080.4|1080|1080.4|1080|1080.4|1080|1080.2|1079.8|0
1638182370000|2021-11-29 10:39:30|1080.6||1080.2||1080.6||1080.2||0
1638182380000|2021-11-29 10:39:40|1080.4|1080.2|1080.6|1080.2|1080.6|1080.4|1080.4|1080|1533
1638182390000|2021-11-29 10:39:50|1080.8|1080|1080.4|1080|1080.8|1080|1080.4|1080|0
1638182400000|2021-11-29 10:40:00|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1079.8|1079.4|0
1638182410000|2021-11-29 10:40:10|1079.8|1079.4|1080.2|1079.6|1080.2|1079.8|1079.8|1079.4|0
1638182420000|2021-11-29 10:40:20||1079.8||1079.8||1080||1079.6|1127
1638182430000|2021-11-29 10:40:30|1080|1080|1080.2|1079.8|1080.2|1080|1080|1079.8|0
1638182440000|2021-11-29 10:40:40|1080|1079.6|1080.2|1079.6|1080.2|1079.6|1080|1079.6|0
1638182450000|2021-11-29 10:40:50|1080|1079.4|1080|1079.6|1080|1079.6|1080|1079.4|0
1638182460000|2021-11-29 10:41:00|1080.2|1079.4|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|0
1638182470000|2021-11-29 10:41:10|1080|1079.6|1080.2|1079.6|1080.2|1079.6|1079.8|1079.4|847
1638182480000|2021-11-29 10:41:20|1080|1079.4|1080.2|1079.8|1080.2|1079.8|1079.8|1079.4|3181
1638182490000|2021-11-29 10:41:30|1080||1080.2||1080.2||1080||0
1638182500000|2021-11-29 10:41:40|1080|1079.6|1080|1079.6|1080|1079.8|1079.8|1079.4|203
1638182510000|2021-11-29 10:41:50|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|13
1638182520000|2021-11-29 10:42:00|1080.2|1079.8|1080.8|1080.4|1080.8|1080.6|1080.2|1079.8|4414
1638182540000|2021-11-29 10:42:20|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.2|1080|1
1638182550000|2021-11-29 10:42:30|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|0
1638182560000|2021-11-29 10:42:40|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|2135
1638182570000|2021-11-29 10:42:50||1079.8||1080||1080||1079.8|0
1638182580000|2021-11-29 10:43:00|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|100
1638182590000|2021-11-29 10:43:10|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.6|1079.2|2528
1638182600000|2021-11-29 10:43:20|1079.8|1079.8|1079.8|1079.4|1080|1079.8|1079.6|1079.4|6570
1638182610000|2021-11-29 10:43:30|1079.6|1079.2|1079.8|1079.4|1079.8|1079.6|1079.6|1079.2|0
1638182620000|2021-11-29 10:43:40|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1079.8|1079.6|3306
1638182630000|2021-11-29 10:43:50|1080.4|1079.6|1080.2|1079.8|1080.4|1080|1080|1079.6|210
1638182640000|2021-11-29 10:44:00|1080|1079.6|1080|1079.6|1080.2|1079.6|1080|1079.6|663
1638182650000|2021-11-29 10:44:10|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.6|13
1638182660000|2021-11-29 10:44:20|1080.2|1079.8|1080.8|1080.4|1081|1080.6|1080.2|1079.8|10923
1638182670000|2021-11-29 10:44:30|1080.6|1080.2|1080.6|1080.4|1081|1080.6|1080.6|1080.2|2761
1638182680000|2021-11-29 10:44:40|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|29
1638182690000|2021-11-29 10:44:50|1080.8|1080.8|1080.6|1080.2|1081|1080.8|1080.4|1080.2|2634
1638182700000|2021-11-29 10:45:00|1080.4|1080.4|1079.6|1079.4|1080.4|1080.4|1079.6|1079.2|4872
1638182710000|2021-11-29 10:45:10|1079.8|1079.2|1079.6|1079.4|1079.8|1079.4|1079.4|1079.2|13642
1638182720000|2021-11-29 10:45:20|1079.4|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079|0
1638182730000|2021-11-29 10:45:30||1079.4||1079.2||1079.4||1079.2|100
1638182740000|2021-11-29 10:45:40|1079.8|1079.4|1080.4|1080|1080.4|1080.2|1079.8|1079.4|3127
1638182760000|2021-11-29 10:46:00|1080.2|1080.2|1080.2|1079.8|1080.4|1080.2|1080.2|1079.8|0
1638182780000|2021-11-29 10:46:20|1080.4|1080|1080.4|1080|1080.4|1080.2|1080|1079.8|1183
1638182790000|2021-11-29 10:46:30|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.4|348
1638182800000|2021-11-29 10:46:40|1079.8|1079.4|1080|1079.6|1080.2|1079.8|1079.6|1079.4|230
1638182810000|2021-11-29 10:46:50||1079.8||1079.4||1079.8||1079.4|1397
1638182820000|2021-11-29 10:47:00||1079.6||1079.8||1079.8||1079.6|0
1638182830000|2021-11-29 10:47:10|1080.2|1079.6|1080.8|1080.4|1080.8|1080.6|1080|1079.6|5330
1638182840000|2021-11-29 10:47:20|1080.6|1080.2|1080.6|1080.2|1080.6|1080.4|1080.6|1080.2|709
1638182850000|2021-11-29 10:47:30|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|994
1638182860000|2021-11-29 10:47:40|1080.8|1080.4|1081.2|1080.8|1081.2|1080.8|1080.8|1080.2|1232
1638182880000|2021-11-29 10:48:00|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1638182890000|2021-11-29 10:48:10|1081|1080.6|1081|1080.6|1081.2|1080.8|1081|1080.6|500
1638182900000|2021-11-29 10:48:20|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.6|600
1638182910000|2021-11-29 10:48:30|1081|1080.6|1080.6|1080.4|1081|1080.6|1080.4|1080|4647
1638182920000|2021-11-29 10:48:40|1080.8|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|9446
1638182930000|2021-11-29 10:48:50|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1638182940000|2021-11-29 10:49:00|1080.4|1080|1080.4|1079.8|1080.4|1080|1080.4|1079.8|0
1638182950000|2021-11-29 10:49:10||1080||1080||1080||1079.8|0
1638182960000|2021-11-29 10:49:20|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.8|847
1638182970000|2021-11-29 10:49:30||1079.6||1079.8||1079.8||1079.6|0
1638182980000|2021-11-29 10:49:40|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.4|500
1638182990000|2021-11-29 10:49:50|1079.8|1079.4|1080|1079.6|1080.2|1079.6|1079.8|1079.4|0
1638183000000|2021-11-29 10:50:00|1079.8||1080||1080||1079.8||601
1638183010000|2021-11-29 10:50:10|1079.8|1079.4|1080|1079.8|1080|1079.8|1079.6|1079.2|1906
1638183020000|2021-11-29 10:50:20|1079.8|1079.6|1080|1079.8|1080.2|1080|1079.8|1079.6|4791
1638183030000|2021-11-29 10:50:30|1080.2|1080|1080.2|1079.8|1080.4|1080|1080.2|1079.8|106
1638183040000|2021-11-29 10:50:40|1080.4|1080|1080.4|1079.8|1080.6|1080.2|1080.2|1079.8|6621
1638183050000|2021-11-29 10:50:50|1080.2|1080|1080|1079.6|1080.2|1080|1080|1079.6|2209
1638183060000|2021-11-29 10:51:00|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|4340
1638183070000|2021-11-29 10:51:10|1080.8||1080.8||1080.8||1080.8||0
1638183080000|2021-11-29 10:51:20|1081|1080.4|1080.8|1080.2|1081.2|1080.8|1080.4|1080.2|3871
1638183090000|2021-11-29 10:51:30||1080.4||1080.2||1080.4||1080.2|0
1638183100000|2021-11-29 10:51:40|1080.6|1080.4|1080.2|1079.8|1080.6|1080.4|1080.2|1079.8|6089
1638183110000|2021-11-29 10:51:50|1080.4|1080|1079.8|1079.4|1080.4|1080|1079.8|1079.4|1568
1638183120000|2021-11-29 10:52:00|1079.6|1079.6|1079.8|1079.4|1079.8|1079.6|1079.6|1079.2|479
1638183130000|2021-11-29 10:52:10|1080|1079.6|1080.2|1079.8|1080.4|1080|1080|1079.6|3992
1638183140000|2021-11-29 10:52:20|1080.4|1080|1080.4|1080|1080.4|1080.2|1080.2|1079.8|898
1638183150000|2021-11-29 10:52:30|1080.6|1080.2|1080.2|1079.8|1080.6|1080.2|1080.2|1079.8|530
1638183160000|2021-11-29 10:52:40|1080|1079.6|1080|1079.6|1080.2|1079.6|1080|1079.6|347
1638183170000|2021-11-29 10:52:50|1080.2|1079.8|1080|1079.4|1080.2|1079.8|1080|1079.4|0
1638183180000|2021-11-29 10:53:00|1079.8|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.2|587
1638183190000|2021-11-29 10:53:10|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.4|1079.2|717
1638183200000|2021-11-29 10:53:20|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.2|0
1638183220000|2021-11-29 10:53:40|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|349
1638183230000|2021-11-29 10:53:50|1079.8|1079.4|1080|1079.4|1080|1079.8|1079.8|1079.4|2038
1638183240000|2021-11-29 10:54:00|1080.2|1079.6|1080.2|1079.8|1080.2|1080|1080.2|1079.6|925
1638183250000|2021-11-29 10:54:10|1080|1079.6|1080.2|1079.6|1080.2|1079.8|1080|1079.6|223
1638183260000|2021-11-29 10:54:20|1080|1079.8|1080.2|1079.8|1080.2|1079.8|1079.8|1079.8|535
1638183270000|2021-11-29 10:54:30|1080.4|1080|1080.6|1080.2|1080.6|1080.4|1080.4|1080|1228
1638183280000|2021-11-29 10:54:40|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.2|0
1638183290000|2021-11-29 10:54:50|1080.6|1080.6|1080.4|1080|1080.6|1080.6|1080.2|1080|2147
1638183300000|2021-11-29 10:55:00|1080.2|1079.8|1080.4|1080|1080.4|1080.2|1080|1079.6|6271
1638183310000|2021-11-29 10:55:10|1080.2|1079.8|1080.4|1079.8|1080.4|1080|1080.2|1079.8|0
1638183320000|2021-11-29 10:55:20|1080.2|1080|1080.4|1079.8|1080.4|1080|1080.2|1079.8|0
1638183330000|2021-11-29 10:55:30|1080.2|1080|1080.2|1079.8|1080.2|1080|1080|1079.6|191
1638183340000|2021-11-29 10:55:40|1080|1079.6|1080.4|1079.8|1080.4|1079.8|1080|1079.6|0
1638183350000|2021-11-29 10:55:50|1080.6|1080|1080.6|1080.2|1080.6|1080.4|1080.4|1080|0
1638183360000|2021-11-29 10:56:00|1080.4|1080|1080.2|1079.6|1080.4|1080|1080|1079.6|393
1638183370000|2021-11-29 10:56:10||1079.8||1079.6||1079.8||1079.6|0
1638183380000|2021-11-29 10:56:20|1080|1079.4|1079.6|1079.4|1080|1079.4|1079.6|1079.4|1922
1638183390000|2021-11-29 10:56:30|1079.4|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079.2|612
1638183410000|2021-11-29 10:56:50|1079.8|1079.4|1079.8|1079.6|1080|1079.6|1079.8|1079.4|3722
1638183420000|2021-11-29 10:57:00|1079.6|1079.4|1079.4|1079|1079.6|1079.4|1079.4|1079|347
1638183440000|2021-11-29 10:57:20|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079|1576
1638183450000|2021-11-29 10:57:30|1079.4|1079|1079|1078.8|1079.6|1079.2|1079|1078.8|2871
1638183460000|2021-11-29 10:57:40|1078.8|1078.6|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|596
1638183470000|2021-11-29 10:57:50|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.4|1078|0
1638183480000|2021-11-29 10:58:00|1078.4|1078|1077.8|1077.4|1078.4|1078|1077.8|1077.4|2766
1638183490000|2021-11-29 10:58:10|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|0
1638183500000|2021-11-29 10:58:20|1078|1077.6|1078|1077.4|1078.2|1077.8|1077.8|1077.4|8902
1638183510000|2021-11-29 10:58:30|1078.2|1077.6|1078.4|1078|1078.4|1078.2|1078.2|1077.6|603
1638183520000|2021-11-29 10:58:40|1078.2|1077.8|1078.2|1077.8|1078.4|1078|1078.2|1077.8|0
1638183530000|2021-11-29 10:58:50|1078||1078||1078.2||1078||23
1638183540000|2021-11-29 10:59:00|1078.2|1078|1078.4|1078|1078.4|1078.2|1078.2|1078|503
1638183560000|2021-11-29 10:59:20|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.8|0
1638183570000|2021-11-29 10:59:30|1078|1078|1077.8|1077.4|1078.4|1078|1077.8|1077.4|1952
1638183580000|2021-11-29 10:59:40|1078|1077.6|1077.8|1077.4|1078|1077.8|1077.8|1077.4|16
1638183590000|2021-11-29 10:59:50|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.6|1077|4684
1638183600000|2021-11-29 11:00:00|1077.8|1077.4|1078.2|1077.8|1078.2|1077.8|1077.8|1077.4|500
1638183610000|2021-11-29 11:00:10|1078.4|1078|1078|1077.6|1078.4|1078|1078|1077.6|875
1638183620000|2021-11-29 11:00:20|1078.2|1077.8|1078.2|1077.8|1078.4|1078|1078.2|1077.8|0
1638183630000|2021-11-29 11:00:30|1078.4|1078|1079|1078.6|1079|1078.6|1078.4|1078|1461
1638183640000|2021-11-29 11:00:40|1078.8|1078.4|1079|1078.6|1079.2|1078.6|1078.8|1078.4|0
1638183650000|2021-11-29 11:00:50|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.6|185
1638183660000|2021-11-29 11:01:00|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.4|1078.8|630
1638183670000|2021-11-29 11:01:10|1079.2|1079.2|1079.4|1079|1079.4|1079.2|1079.2|1079|0
1638183680000|2021-11-29 11:01:20|1079.6|1079.4|1079.6|1079.2|1079.8|1079.4|1079.4|1079|1278
1638183690000|2021-11-29 11:01:30|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1638183700000|2021-11-29 11:01:40|1079.8|1079.4|1080|1079.6|1080|1079.8|1079.4|1079.2|6170
1638183710000|2021-11-29 11:01:50||1079.8||1079.8||1079.8||1079.6|0
1638183720000|2021-11-29 11:02:00|1080.2|1080|1080.2|1079.8|1080.2|1080|1080.2|1079.6|7084
1638183730000|2021-11-29 11:02:10|1080|1079.6|1080.2|1079.8|1080.4|1079.8|1080|1079.6|0
1638183740000|2021-11-29 11:02:20|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1079.8|1079.6|0
1638183750000|2021-11-29 11:02:30||1079.6||1079.8||1079.8||1079.6|0
1638183760000|2021-11-29 11:02:40||1079.6||1079.8||1079.8||1079.6|0
1638183770000|2021-11-29 11:02:50||1079.6||1079.8||1079.8||1079.6|0
1638183780000|2021-11-29 11:03:00|1080||1080||1080||1080||0
1638183790000|2021-11-29 11:03:10|1079.8|1079.6|1079.8|1079.4|1080|1079.6|1079.4|1079|8667
1638183800000|2021-11-29 11:03:20|1079.6|1079.2|1079.4|1079.2|1079.8|1079.4|1079.4|1079.2|3647
1638183810000|2021-11-29 11:03:30|1079.6||1079.6||1079.6||1079.6||0
1638183820000|2021-11-29 11:03:40|1079.8|1079.4|1080|1079.6|1080.2|1079.8|1079.8|1079.2|0
1638183830000|2021-11-29 11:03:50|1080.2|1079.4|1080|1079.4|1080.2|1079.4|1080|1079.4|0
1638183840000|2021-11-29 11:04:00|1079.8|1079.2|1079.6|1079.4|1079.8|1079.4|1079.6|1079.2|0
1638183850000|2021-11-29 11:04:10|1079.8|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.6|0
1638183860000|2021-11-29 11:04:20|1080.2||1080||1080.2||1079.8||0
1638183870000|2021-11-29 11:04:30|1080.2|1079.4|1079.6|1079.2|1080.2|1079.4|1079.4|1079.2|8713
1638183880000|2021-11-29 11:04:40|1079.8|1079.4|1080.8|1080.6|1080.8|1080.6|1079.6|1079.4|2956
1638183890000|2021-11-29 11:04:50|1081||1081||1081||1081||0
1638183900000|2021-11-29 11:05:00|1080.8||1081||1081||1080.8||586
1638183910000|2021-11-29 11:05:10|1080.8|1080.8|1081|1080.6|1081|1080.8|1080.8|1080.6|500
1638183920000|2021-11-29 11:05:20|1080.8|1080.8|1081|1080.6|1081|1080.8|1080.6|1080.4|3135
1638183940000|2021-11-29 11:05:40|1081.2|1080.8|1081.2|1081|1081.2|1081|1081|1080.6|13384
1638183950000|2021-11-29 11:05:50|1081|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.8|1661
1638183960000|2021-11-29 11:06:00|1081.4|1081|1081|1080.6|1081.4|1081.2|1081|1080.6|6364
1638183970000|2021-11-29 11:06:10|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|799
1638183980000|2021-11-29 11:06:20|1081.2|1080.8|1081.4|1081|1081.4|1081.2|1081.2|1080.8|1046
1638183990000|2021-11-29 11:06:30|1081.2|1080.8|1081|1080.8|1081.4|1080.8|1081|1080.8|804
1638184000000|2021-11-29 11:06:40|1080.8|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.2|2710
1638184010000|2021-11-29 11:06:50|1080.6|1080.2|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|197
1638184020000|2021-11-29 11:07:00||1080.4||1080.4||1080.6||1080.4|0
1638184030000|2021-11-29 11:07:10|1081|1080.6|1081.4|1080.8|1081.4|1080.8|1080.8|1080.6|3543
1638184040000|2021-11-29 11:07:20|1081.2|1080.6|1081|1080.4|1081.2|1080.8|1080.6|1080.4|4392
1638184050000|2021-11-29 11:07:30|1080.8|1080.6|1081.4|1080.8|1081.4|1081|1080.8|1080.4|3000
1638184060000|2021-11-29 11:07:40|1081.2|1081|1081.2|1080.8|1081.4|1081|1081|1080.6|593
1638184080000|2021-11-29 11:08:00|1081|1080.6|1080.6|1080.2|1081|1080.6|1080.4|1080.2|6172
1638184090000|2021-11-29 11:08:10|1080.4||1080.6||1080.6||1080.4||0
1638184100000|2021-11-29 11:08:20|1080.4|1080.4|1080.2|1079.8|1080.6|1080.4|1080|1079.6|5732
1638184110000|2021-11-29 11:08:30|1080||1080.2||1080.2||1080||674
1638184120000|2021-11-29 11:08:40|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|0
1638184130000|2021-11-29 11:08:50|1079.8|1079.8|1080|1079.6|1080|1079.8|1079.8|1079.6|0
1638184140000|2021-11-29 11:09:00|1080.2|1079.8|1080|1079.6|1080.2|1080|1080|1079.6|1333
1638184150000|2021-11-29 11:09:10|1079.8|1079.4|1079.6|1079.2|1080|1079.4|1079.4|1079.2|1474
1638184160000|2021-11-29 11:09:20|1079.4|1079.4|1079.2|1079|1079.6|1079.4|1079.2|1079|1785
1638184170000|2021-11-29 11:09:30|1079|1078.8|1079.2|1079|1079.2|1079|1079|1078.6|2739
1638184180000|2021-11-29 11:09:40|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.6|1
1638184190000|2021-11-29 11:09:50|1079.4|1079|1079.2|1078.6|1079.4|1079|1079.2|1078.6|1891
1638184200000|2021-11-29 11:10:00|1079|1078.8|1079.2|1078.8|1079.2|1079|1078.8|1078.4|4715
1638184210000|2021-11-29 11:10:10|1079|1078.6|1079.2|1078.8|1079.4|1079.2|1079|1078.6|1394
1638184220000|2021-11-29 11:10:20|1079.4|1079|1079.8|1079.4|1079.8|1079.4|1079.4|1079|2114
1638184230000|2021-11-29 11:10:30||1079.6||1079.4||1079.6||1079.4|0
1638184240000|2021-11-29 11:10:40||1079.2||1079.4||1079.4||1079.2|0
1638184250000|2021-11-29 11:10:50|1080|1079.6|1079.8|1079.4|1080|1079.8|1079.8|1079.4|5060
1638184260000|2021-11-29 11:11:00|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.4|4051
1638184270000|2021-11-29 11:11:10|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1078.8|286
1638184280000|2021-11-29 11:11:20|1079.2|1079.2|1079.6|1079|1079.6|1079.2|1079.2|1079|645
1638184290000|2021-11-29 11:11:30||1079.2||1079||1079.2||1079|0
1638184300000|2021-11-29 11:11:40|1079.4|1078.8|1079|1078.4|1079.4|1078.8|1078.8|1078.4|0
1638184310000|2021-11-29 11:11:50||1078.6||1078.4||1078.6||1078.4|5
1638184320000|2021-11-29 11:12:00|1078.8|1078.6|1078.2|1078|1078.8|1078.6|1078.2|1078|1035
1638184330000|2021-11-29 11:12:10|1078|1077.8|1077.6|1077.2|1078|1077.8|1077.6|1077.2|4055
1638184340000|2021-11-29 11:12:20|1077.4|1077|1077.2|1076.8|1077.4|1077|1076.8|1076.6|28
1638184350000|2021-11-29 11:12:30|1077.4|1076.6|1077.2|1076.8|1077.4|1077|1077.2|1076.6|300
1638184360000|2021-11-29 11:12:40|1077|1077|1077.2|1077|1077.2|1077|1077|1076.8|3561
1638184370000|2021-11-29 11:12:50|1077.4|1076.8|1077.6|1077.4|1077.8|1077.4|1077.4|1076.8|977
1638184380000|2021-11-29 11:13:00|1077.8|1077.2|1078|1077.4|1078|1077.4|1077.8|1077.2|0
1638184390000|2021-11-29 11:13:10|1077.8|1077.6|1078|1077.4|1078|1077.6|1077.6|1077.4|0
1638184400000|2021-11-29 11:13:20|1077.8|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|0
1638184410000|2021-11-29 11:13:30||1077.6||1077.6||1077.6||1077.4|0
1638184420000|2021-11-29 11:13:40||1077.4||1077.6||1077.6||1077.4|1635
1638184430000|2021-11-29 11:13:50||1077.4||1077.6||1077.6||1077.4|0
1638184440000|2021-11-29 11:14:00||1077.4||1077.4||1077.6||1077.4|0
1638184450000|2021-11-29 11:14:10|1077.6|1077.6|1077.6|1077.4|1077.6|1077.6|1077.6|1077.4|47
1638184460000|2021-11-29 11:14:20||1077.2||1077.4||1077.4||1077.2|630
1638184470000|2021-11-29 11:14:30|1077.4|1077.2|1077.4|1077|1077.4|1077.4|1077.2|1076.8|7780
1638184480000|2021-11-29 11:14:40|1077.2|1076.8|1077.2|1076.8|1077.2|1077|1077|1076.6|500
1638184490000|2021-11-29 11:14:50|1077|1077|1077.6|1077.2|1077.6|1077.2|1077|1076.8|2520
1638184500000|2021-11-29 11:15:00|1077.8|1077|1077.8|1077.6|1077.8|1077.6|1077.4|1077|4369
1638184510000|2021-11-29 11:15:10|1078|1077.8|1078.2|1077.8|1078.2|1078|1078|1077.8|13005
1638184520000|2021-11-29 11:15:20|1078|1078|1078|1077.6|1078|1078|1077.8|1077.6|1992
1638184530000|2021-11-29 11:15:30|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.4|1077|3936
1638184540000|2021-11-29 11:15:40|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1638184550000|2021-11-29 11:15:50|1077.6|1077.2|1078.2|1077.6|1078.2|1077.6|1077.4|1077.2|819
1638184560000|2021-11-29 11:16:00|1078||1078||1078.2||1078||0
1638184580000|2021-11-29 11:16:20|1077.8|1077.4|1078|1077.4|1078|1077.6|1077.6|1077.2|185
1638184590000|2021-11-29 11:16:30|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.6|760
1638184600000|2021-11-29 11:16:40|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.8|1077.4|110
1638184610000|2021-11-29 11:16:50|1078|1077.6|1078|1077.8|1078|1077.8|1077.8|1077.4|3426
1638184620000|2021-11-29 11:17:00|1078.2|1078|1078.2|1077.8|1078.2|1078|1078.2|1077.8|1410
1638184630000|2021-11-29 11:17:10|1078.4|1078|1078.8|1078.4|1078.8|1078.6|1078.4|1078|2264
1638184640000|2021-11-29 11:17:20|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|753
1638184670000|2021-11-29 11:17:50|1078.4|1078|1078|1077.6|1078.4|1078|1078|1077.6|940
1638184680000|2021-11-29 11:18:00|1077.8|1077.4|1078|1077.6|1078.2|1077.8|1077.8|1077.4|1505
1638184690000|2021-11-29 11:18:10|1077.8|1077.8|1078.2|1077.6|1078.2|1077.8|1077.8|1077.4|44
1638184700000|2021-11-29 11:18:20|1078.4|1077.8|1078.6|1078.2|1078.6|1078.2|1078.2|1077.8|3056
1638184710000|2021-11-29 11:18:30|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|4135
1638184720000|2021-11-29 11:18:40|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|1770
1638184730000|2021-11-29 11:18:50|1078.6|1078.6|1078.6|1078.2|1078.8|1078.6|1078.6|1078.2|5260
1638184740000|2021-11-29 11:19:00|1078.8|1078.4|1079.2|1078.8|1079.2|1078.8|1078.6|1078.2|4135
1638184750000|2021-11-29 11:19:10|1079|1079|1079.4|1079|1079.4|1079.2|1079|1079|1287
1638184760000|2021-11-29 11:19:20|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.6|1079|500
1638184770000|2021-11-29 11:19:30|1079.8|1079.4|1080|1079.8|1080|1079.8|1079.8|1079.4|3642
1638184780000|2021-11-29 11:19:40|1080.2|1079.6|1080|1079.6|1080.2|1079.8|1080|1079.6|909
1638184790000|2021-11-29 11:19:50|1080.2|1079.8|1080.2|1080|1080.4|1080|1080.2|1079.8|0
1638184800000|2021-11-29 11:20:00|1080|1079.8|1080|1079.8|1080.2|1080|1080|1079.8|607
1638184810000|2021-11-29 11:20:10|1080.2|1080|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|2123
1638184820000|2021-11-29 11:20:20|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|1483
1638184830000|2021-11-29 11:20:30|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1638184840000|2021-11-29 11:20:40|1080.8|1080.4|1081.2|1080.6|1081.4|1081|1080.8|1080.4|4158
1638184850000|2021-11-29 11:20:50||1080.8||1080.8||1080.8||1080.8|0
1638184860000|2021-11-29 11:21:00|1081.4|1081|1081.6|1081.2|1081.6|1081.4|1081.4|1081|5291
1638184870000|2021-11-29 11:21:10|1081.4|1081|1081.6|1081.4|1081.8|1081.4|1081.4|1081|1642
1638184880000|2021-11-29 11:21:20|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|999
1638184890000|2021-11-29 11:21:30|1082.2|1081.4|1082.2|1081.8|1082.4|1081.8|1082|1081.4|0
1638184900000|2021-11-29 11:21:40|1082.4|1082|1082.4|1082|1082.4|1082|1082|1081.8|540
1638184910000|2021-11-29 11:21:50|1082.2|1082.2|1082.4|1082.2|1082.6|1082.2|1082.2|1082.2|2356
1638184920000|2021-11-29 11:22:00|1082.6|1082.4|1082.6|1082.2|1082.8|1082.6|1082.6|1082.2|1443
1638184930000|2021-11-29 11:22:10|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|840
1638184940000|2021-11-29 11:22:20||1082.2||1082.2||1082.2||1082.2|0
1638184950000|2021-11-29 11:22:30|1082.6|1082.4|1081.8|1081.6|1082.6|1082.4|1081.6|1081.2|11898
1638184960000|2021-11-29 11:22:40|1081.6|1081.2|1082|1081.6|1082.4|1082|1081.4|1081.2|9886
1638184970000|2021-11-29 11:22:50|1082.2|1081.8|1082.4|1082|1082.4|1082|1082.2|1081.6|0
1638184980000|2021-11-29 11:23:00|1082.6|1082.2|1082.4|1082.2|1082.6|1082.2|1082.4|1082|0
1638184990000|2021-11-29 11:23:10|1082.2|1082|1082|1081.6|1082.4|1082|1082|1081.6|883
1638185000000|2021-11-29 11:23:20|1082.2|1081.8|1082|1081.8|1082.2|1082|1082|1081.8|1238
1638185010000|2021-11-29 11:23:30|1082.2|1081.6|1082|1081.6|1082.2|1081.6|1082|1081.6|0
1638185020000|2021-11-29 11:23:40|1082.2|1081.8|1082|1081.6|1082.2|1082|1081.8|1081.6|1516
1638185030000|2021-11-29 11:23:50|1081.8|1081.8|1081.8|1081.6|1082|1081.8|1081.8|1081.4|1055
1638185040000|2021-11-29 11:24:00|1081.6|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|500
1638185050000|2021-11-29 11:24:10|1081.6|1081.6|1082.2|1081.8|1082.2|1081.8|1081.6|1081.4|223
1638185060000|2021-11-29 11:24:20|1082|1082|1082|1081.4|1082.2|1082|1081.8|1081.4|1913
1638185070000|2021-11-29 11:24:30|1081.8|1081.2|1081.4|1081|1081.8|1081.2|1081.4|1081|2780
1638185080000|2021-11-29 11:24:40|1081.2|1080.8|1081.4|1081|1081.4|1081|1081|1080.8|1147
1638185100000|2021-11-29 11:25:00|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.8|500
1638185110000|2021-11-29 11:25:10|1081.4|1081|1081.2|1081|1081.4|1081.2|1081.2|1080.8|92
1638185130000|2021-11-29 11:25:30|1081.4|1080.8|1081.6|1081.2|1081.6|1081.2|1081.2|1080.8|754
1638185140000|2021-11-29 11:25:40|1081.4|1081|1081.4|1081|1081.6|1081.2|1081.2|1081|227
1638185150000|2021-11-29 11:25:50|1081.6|1080.8|1081.2|1080.6|1081.6|1081.2|1080.8|1080.4|6687
1638185160000|2021-11-29 11:26:00|1081|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|30
1638185180000|2021-11-29 11:26:20|1081.2|1080.8|1082|1081.8|1082.2|1081.8|1081.2|1080.8|2427
1638185190000|2021-11-29 11:26:30||1081.6||1081.6||1081.6||1081.6|1
1638185200000|2021-11-29 11:26:40|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|168
1638185210000|2021-11-29 11:26:50|1081.4|1081|1081.2|1080.8|1081.6|1081.2|1081.2|1080.8|1890
1638185220000|2021-11-29 11:27:00|1081|1081|1081|1080.6|1081.2|1081|1080.8|1080.4|657
1638185230000|2021-11-29 11:27:10|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1638185240000|2021-11-29 11:27:20|1080.6|1080.2|1080.4|1080|1080.6|1080.4|1080.4|1080|1030
1638185260000|2021-11-29 11:27:40|1080.2|1079.8|1079.8|1079.4|1080.2|1080|1079.8|1079.4|643
1638185270000|2021-11-29 11:27:50|1079.6|1079.2|1079|1078.6|1079.6|1079.2|1079|1078.6|472
1638185280000|2021-11-29 11:28:00|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078.2|869
1638185290000|2021-11-29 11:28:10|1078.4|1078.4|1078.4|1077.8|1079.2|1078.8|1078.2|1077.8|3889
1638185300000|2021-11-29 11:28:20|1078.2|1078|1078.4|1078.2|1078.4|1078.2|1078.2|1078|611
1638185310000|2021-11-29 11:28:30|1078.6|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078|939
1638185320000|2021-11-29 11:28:40|1078.8||1078.6||1078.8||1078.6||0
1638185330000|2021-11-29 11:28:50|1078.8||1078.8||1078.8||1078.6||0
1638185340000|2021-11-29 11:29:00|1078.6|1078|1078|1077.6|1078.6|1078|1078|1077.6|233
1638185350000|2021-11-29 11:29:10|1077.8|1077.8|1078|1077.6|1078|1077.8|1077.8|1077.4|0
1638185360000|2021-11-29 11:29:20|1078.2|1077.8|1078.4|1078|1078.6|1078|1078.2|1077.8|841
1638185370000|2021-11-29 11:29:30|1078.2|1077.8|1078|1077.8|1078.4|1078|1078|1077.8|0
1638185380000|2021-11-29 11:29:40|1078.2|1078|1078.2|1077.8|1078.4|1078|1078|1077.8|1841
1638185390000|2021-11-29 11:29:50|1078|1078|1078.2|1077.8|1078.4|1078|1078|1077.8|0
1638185400000|2021-11-29 11:30:00|1078.4|1078|1078.4|1077.8|1078.4|1078|1078.2|1077.8|0
1638185410000|2021-11-29 11:30:10|1078.2|1078|1078|1077.6|1078.2|1078|1078|1077.6|94
1638185420000|2021-11-29 11:30:20|1078.2|1077.8|1078.4|1077.8|1078.4|1078|1078|1077.8|0
1638185430000|2021-11-29 11:30:30|1078.2|1077.6|1078.4|1078|1078.4|1078|1078|1077.6|0
1638185440000|2021-11-29 11:30:40|1078.2|1077.8|1078|1077.6|1078.4|1077.8|1078|1077.6|0
1638185450000|2021-11-29 11:30:50|1078.2|1077.8|1078.6|1078|1078.6|1078.2|1078.2|1077.8|0
1638185460000|2021-11-29 11:31:00|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.2|1078|0
1638185470000|2021-11-29 11:31:10|1078.6|1078.2|1078.8|1078.2|1078.8|1078.4|1078.4|1078|0
1638185480000|2021-11-29 11:31:20|1079|1078.4|1078.8|1078.2|1079|1078.6|1078.8|1078.2|0
1638185490000|2021-11-29 11:31:30|1078.6|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1638185500000|2021-11-29 11:31:40|1078.8|1078.4|1078.8|1078.4|1079.2|1078.8|1078.8|1078.2|4102
1638185510000|2021-11-29 11:31:50|1079|1078.6|1078.8|1078.4|1079.2|1078.8|1078.8|1078.4|1537
1638185530000|2021-11-29 11:32:10|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078|746
1638185540000|2021-11-29 11:32:20|1078.4|1078|1078.4|1078.2|1078.6|1078.2|1078.4|1078|0
1638185550000|2021-11-29 11:32:30|1078.6|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|192
1638185560000|2021-11-29 11:32:40|1079|1078.6|1078.2|1078|1079|1078.6|1078.2|1078|1938
1638185570000|2021-11-29 11:32:50|1078.4|1077.8|1078.4|1078|1078.4|1078|1078|1077.6|774
1638185580000|2021-11-29 11:33:00|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.6|191
1638185590000|2021-11-29 11:33:10|1077.8|1077.4|1077.6|1077|1077.8|1077.4|1077.6|1077|1703
1638185600000|2021-11-29 11:33:20|1077.4|1076.8|1077.2|1076.8|1077.4|1076.8|1077.2|1076.8|0
1638185610000|2021-11-29 11:33:30||1077||1076.8||1077||1076.8|170
1638185620000|2021-11-29 11:33:40|1077||1077.2||1077.2||1077||0
1638185630000|2021-11-29 11:33:50|1077.4|1077|1077.6|1077.2|1077.8|1077.4|1077.2|1077|3169
1638185640000|2021-11-29 11:34:00|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1638185650000|2021-11-29 11:34:10|1077.2|1076.8|1077|1076.8|1077.4|1076.8|1077|1076.8|0
1638185660000|2021-11-29 11:34:20|1077.2|1077|1077.2|1077|1077.4|1077|1077.2|1077|2482
1638185670000|2021-11-29 11:34:30|1077.4|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1638185680000|2021-11-29 11:34:40|1077.2|1076.8|1077.2|1076.8|1077.4|1077|1077|1076.8|1272
1638185690000|2021-11-29 11:34:50|1077.4||1077.2||1077.4||1077.2||0
1638185700000|2021-11-29 11:35:00|1077.4|1077|1077.4|1076.8|1077.4|1077|1077.2|1076.8|0
1638185710000|2021-11-29 11:35:10|1077.6|1077|1078|1077.6|1078.2|1077.8|1077.6|1077|6404
1638185720000|2021-11-29 11:35:20|1077.8|1077.4|1077.8|1077.6|1078|1077.6|1077.8|1077.4|1282
1638185730000|2021-11-29 11:35:30|1078|1077.8|1077.8|1077.6|1078|1077.8|1077.8|1077.6|70
1638185740000|2021-11-29 11:35:40|1078|1077.4|1077.8|1077.6|1078|1077.6|1077.8|1077.4|2446
1638185750000|2021-11-29 11:35:50|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.4|1077.2|3183
1638185770000|2021-11-29 11:36:10|1077.4|1077|1077.6|1077.2|1077.6|1077.4|1077.2|1077|953
1638185790000|2021-11-29 11:36:30|1077.8|1077.4|1077.8|1077.6|1077.8|1077.6|1077.8|1077.4|343
1638185800000|2021-11-29 11:36:40|1078|1077.8|1078|1077.4|1078|1077.8|1077.8|1077.4|7298
1638185810000|2021-11-29 11:36:50|1078.2|1077.6|1078.2|1077.8|1078.2|1077.8|1078.2|1077.6|847
1638185820000|2021-11-29 11:37:00|1078||1078.2||1078.2||1078||0
1638185830000|2021-11-29 11:37:10|1078|1078|1078.4|1078|1078.6|1078.2|1078|1078|1116
1638185840000|2021-11-29 11:37:20|1078.2|1078.2|1078.2|1078|1078.2|1078.2|1078.2|1078|831
1638185850000|2021-11-29 11:37:30|1078.4|1077.8|1078.8|1078.6|1078.8|1078.6|1078|1077.8|10420
1638185870000|2021-11-29 11:37:50|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.4|1078.2|1225
1638185890000|2021-11-29 11:38:10|1078.8|1078.4|1079.2|1078.8|1079.2|1078.8|1078.8|1078.4|1304
1638185900000|2021-11-29 11:38:20|1079|1078.6|1078.4|1078.2|1079|1078.6|1078.4|1078|40
1638185910000|2021-11-29 11:38:30||1078||1078.2||1078.2||1078|0
1638185920000|2021-11-29 11:38:40|1078.2|1078|1078.4|1078|1078.4|1078.2|1078|1077.6|9525
1638185930000|2021-11-29 11:38:50|1078.2|1077.8|1078.2|1077.6|1078.2|1078|1078.2|1077.6|0
1638185940000|2021-11-29 11:39:00|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|5056
1638185950000|2021-11-29 11:39:10|1078|1077.6|1077.4|1077|1078|1077.6|1077.4|1077|1475
1638185960000|2021-11-29 11:39:20|1077.2|1077.2|1077.2|1077|1077.6|1077.2|1077.2|1076.8|890
1638185970000|2021-11-29 11:39:30|1077.4|1076.8|1077.8|1077.4|1077.8|1077.4|1077.4|1076.8|1379
1638185980000|2021-11-29 11:39:40|1078|1077.2|1077.4|1077|1078|1077.2|1077.4|1077|104
1638186000000|2021-11-29 11:40:00|1077.2|1077.2|1077.8|1077.4|1077.8|1077.4|1077.2|1077.2|519
1638186010000|2021-11-29 11:40:10|1078|1077.2|1078|1077.6|1078|1077.6|1077.8|1077.2|0
1638186020000|2021-11-29 11:40:20|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.6|0
1638186030000|2021-11-29 11:40:30|1078.2|1077.8|1078.2|1077.8|1078.4|1078|1078|1077.6|0
1638186040000|2021-11-29 11:40:40|1078.4|1077.6|1078.8|1078.4|1078.8|1078.4|1078.4|1077.6|4842
1638186050000|2021-11-29 11:40:50|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078.2|490
1638186060000|2021-11-29 11:41:00||1078.4||1078.2||1078.4||1078.2|0
1638186070000|2021-11-29 11:41:10|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1638186080000|2021-11-29 11:41:20|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078.2|167
1638186090000|2021-11-29 11:41:30|1079|1078.4|1079.2|1078.8|1079.2|1079|1079|1078.2|19098
1638186100000|2021-11-29 11:41:40||1079||1078.8||1079||1078.8|326
1638186120000|2021-11-29 11:42:00|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.4|1522
1638186130000|2021-11-29 11:42:10|1078.8|1078.4|1078.4|1078|1078.8|1078.4|1078.4|1078|2271
1638186150000|2021-11-29 11:42:30|1078.2|1077.8|1077.6|1077.4|1078.2|1077.8|1077.6|1077.2|4975
1638186160000|2021-11-29 11:42:40|1077.8|1077.6|1077.8|1077.4|1077.8|1077.6|1077.6|1077.4|1008
1638186170000|2021-11-29 11:42:50|1077.6||1077.8||1077.8||1077.6||434
1638186180000|2021-11-29 11:43:00|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.6|1077.2|1871
1638186190000|2021-11-29 11:43:10|1077.6|1077.6|1077.2|1077|1077.8|1077.6|1077|1076.6|6796
1638186200000|2021-11-29 11:43:20|1077|1076.8|1077|1076.8|1077.2|1076.8|1077|1076.8|1768
1638186210000|2021-11-29 11:43:30|||||||||350
1638186220000|2021-11-29 11:43:40|1077.2|1077|1077|1076.8|1077.2|1077|1077|1076.8|790
1638186230000|2021-11-29 11:43:50|1077.2||1077.2||1077.2||1077.2||0
1638186240000|2021-11-29 11:44:00|1077|1076.6|1077|1076.8|1077.2|1076.8|1076.8|1076.4|2887
1638186250000|2021-11-29 11:44:10|1077.2|1077|1077.4|1077|1077.4|1077.2|1077.2|1077|2828
1638186260000|2021-11-29 11:44:20|1077.2||1077.4||1077.4||1077.2||0
1638186270000|2021-11-29 11:44:30|1077.2|1076.8|1077.4|1077.2|1077.4|1077.2|1077.2|1076.8|0
1638186280000|2021-11-29 11:44:40|1077.2|1077|1077|1076.8|1077.4|1077|1077|1076.6|500
1638186290000|2021-11-29 11:44:50|1076.8|1076.6|1077.2|1076.8|1077.2|1076.8|1076.8|1076.6|3125
1638186300000|2021-11-29 11:45:00|1077.4|1077|1078|1077.6|1078|1077.8|1077.4|1077|3841
1638186310000|2021-11-29 11:45:10|1078.2|1077.8|1078.4|1078|1078.4|1078|1078.2|1077.8|1301
1638186320000|2021-11-29 11:45:20|1078.2|1077.8|1078.2|1077.6|1078.4|1077.8|1078|1077.6|92
1638186330000|2021-11-29 11:45:30|1078|1077.4|1077.6|1077.2|1078|1077.4|1077.6|1077.2|712
1638186340000|2021-11-29 11:45:40|1077.8|1077|1077.2|1076.8|1077.8|1077|1077|1076.6|113
1638186350000|2021-11-29 11:45:50|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|0
1638186360000|2021-11-29 11:46:00|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|0
1638186370000|2021-11-29 11:46:10|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.4|501
1638186390000|2021-11-29 11:46:30|1076.8|1076.4|1076.8|1076.4|1077|1076.6|1076.6|1076.2|1927
1638186400000|2021-11-29 11:46:40|1076.6|1076.2|1076.8|1076.6|1076.8|1076.6|1076.6|1076.2|854
1638186410000|2021-11-29 11:46:50|1076.6|1076.4|1076.6|1076|1076.6|1076.4|1076.4|1076|2336
1638186420000|2021-11-29 11:47:00||1076.2||1076||1076.2||1076|0
1638186430000|2021-11-29 11:47:10||1076.2||1076.2||1076.2||1076.2|0
1638186450000|2021-11-29 11:47:30|1076.8|1076.4|1076.6|1076.4|1077|1076.6|1076.6|1076.4|3051
1638186460000|2021-11-29 11:47:40|1076.8|1076.6|1076.8|1076.4|1077|1076.6|1076.6|1076.4|2661
1638186470000|2021-11-29 11:47:50|1077|1076.6|1077.2|1076.8|1077.2|1077|1077|1076.6|772
1638186490000|2021-11-29 11:48:10||1077||1076.8||1077||1076.6|0
1638186500000|2021-11-29 11:48:20|1077.4|1077|1077.4|1077|1077.4|1077.2|1077.2|1077|692
1638186520000|2021-11-29 11:48:40|1077.2|1077.2|1077|1076.6|1077.4|1077.2|1077|1076.6|6883
1638186530000|2021-11-29 11:48:50|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.6|1470
1638186540000|2021-11-29 11:49:00|1077|1076.6|1077.4|1076.8|1077.4|1076.8|1077|1076.6|1648
1638186550000|2021-11-29 11:49:10|1077.6|1077|1077.4|1077.2|1077.6|1077.2|1077.4|1077|2583
1638186560000|2021-11-29 11:49:20|1077.2|1077|1077.6|1077.2|1077.6|1077.2|1077.2|1077|501
1638186570000|2021-11-29 11:49:30|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.2|1077|1502
1638186590000|2021-11-29 11:49:50|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.6|156
1638186600000|2021-11-29 11:50:00|1076.8|1076.8|1076.6|1076.4|1076.8|1076.8|1076.6|1076.4|0
1638186610000|2021-11-29 11:50:10|1076.8||1076.8||1076.8||1076.8||0
1638186620000|2021-11-29 11:50:20|1076.6|1076.6|1076.6|1076.2|1076.8|1076.6|1076.6|1076.2|4595
1638186630000|2021-11-29 11:50:30|1076.8|1076.4|1076.6|1076.2|1077|1076.8|1076.6|1076.2|626
1638186640000|2021-11-29 11:50:40|1076.4|1076|1076.2|1075.6|1076.4|1076.2|1075.8|1075.6|3625
1638186650000|2021-11-29 11:50:50|1076.4|1075.8|1076.6|1076.2|1076.6|1076.2|1076.4|1075.8|2129
1638186660000|2021-11-29 11:51:00|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|30
1638186670000|2021-11-29 11:51:10|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|539
1638186680000|2021-11-29 11:51:20|1076.4|1076.4|1076.4|1076|1076.6|1076.4|1076.4|1076|1459
1638186690000|2021-11-29 11:51:30|1076.2|1076.2|1076.4|1076|1076.4|1076.2|1076|1075.8|2742
1638186700000|2021-11-29 11:51:40||1075.8||1075.8||1075.8||1075.8|0
1638186710000|2021-11-29 11:51:50|1076.2|1075.6|1076|1075.6|1076.2|1075.8|1075.6|1075.4|84
1638186720000|2021-11-29 11:52:00|1076.2|1075.8|1076.2|1075.6|1076.2|1075.8|1076|1075.6|0
1638186730000|2021-11-29 11:52:10|1076|1075.8|1076.2|1075.8|1076.2|1075.8|1075.8|1075.6|0
1638186740000|2021-11-29 11:52:20|1076|1075.6|1076.4|1076|1076.4|1076|1076|1075.6|0
1638186750000|2021-11-29 11:52:30|1076.2||1076.6||1076.6||1076.2||0
1638186760000|2021-11-29 11:52:40|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1638186770000|2021-11-29 11:52:50|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.2|1725
1638186780000|2021-11-29 11:53:00|1077|1076.6|1077|1076.8|1077.4|1077|1077|1076.6|1015
1638186790000|2021-11-29 11:53:10|1076.8|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|122
1638186800000|2021-11-29 11:53:20|1076.6|1076.6|1076.8|1076.6|1077|1076.6|1076.6|1076.6|1727
1638186810000|2021-11-29 11:53:30|1077|1076.4|1077.2|1077|1077.2|1077|1077|1076.4|10289
1638186820000|2021-11-29 11:53:40|1077.4|1077.2|1077.6|1077.2|1077.6|1077.4|1077.4|1077.2|2131
1638186830000|2021-11-29 11:53:50|1077.4|1077.4|1077.6|1077.2|1077.6|1077.4|1077.4|1077.2|689
1638186840000|2021-11-29 11:54:00||1077.4||1077.2||1077.4||1077.2|0
1638186860000|2021-11-29 11:54:20|1077.8|1077.4|1077.2|1076.8|1078|1077.8|1077.2|1076.8|10421
1638186870000|2021-11-29 11:54:30|1077|1076.6|1076.8|1076.6|1077.2|1076.8|1076.8|1076.6|1711
1638186880000|2021-11-29 11:54:40|1077|1076.8|1077|1076.6|1077.2|1077|1077|1076.6|1555
1638186890000|2021-11-29 11:54:50|1077.2|1076.8|1077.2|1076.8|1077.2|1077|1077|1076.8|694
1638186900000|2021-11-29 11:55:00|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|0
1638186910000|2021-11-29 11:55:10|1077|1077|1077.2|1076.8|1077.2|1077|1077|1076.8|163
1638186920000|2021-11-29 11:55:20|1077|1077|1077.2|1077|1077.2|1077|1077|1076.8|500
1638186940000|2021-11-29 11:55:40|1077|1076.8|1077.2|1076.8|1077.2|1077|1077|1076.8|360
1638186950000|2021-11-29 11:55:50|1077.4|1077|1077.6|1077.2|1077.6|1077.4|1077.4|1077|2648
1638186960000|2021-11-29 11:56:00|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.8|1077.4|347
1638186970000|2021-11-29 11:56:10|1078|1077.6|1078|1077.8|1078|1077.8|1078|1077.6|436
1638186980000|2021-11-29 11:56:20|1078.2|1078|1078.6|1078.4|1078.6|1078.4|1078.2|1078|1500
1638186990000|2021-11-29 11:56:30|1078.4|1078.2|1078.6|1078.2|1078.6|1078.4|1078.4|1078.2|456
1638187000000|2021-11-29 11:56:40||1078.4||1078.4||1078.4||1078.4|0
1638187020000|2021-11-29 11:57:00|1078.4|1078.2|1078.4|1078.2|1078.6|1078.2|1078.2|1077.8|2128
1638187030000|2021-11-29 11:57:10|1078.2|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|1038
1638187040000|2021-11-29 11:57:20|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.2|1078|2452
1638187050000|2021-11-29 11:57:30|1078.6|1078.2|1078.6|1078.2|1078.6|1078.4|1078.6|1078.2|1309
1638187060000|2021-11-29 11:57:40|1078.4|1078|1079|1078.6|1079|1078.8|1078.4|1078|5536
1638187070000|2021-11-29 11:57:50|1078.8|1078.8|1079.2|1078.8|1079.2|1078.8|1078.8|1078.4|10152
1638187080000|2021-11-29 11:58:00|1079|1078.6|1079|1078.6|1079.2|1078.6|1079|1078.6|1370
1638187090000|2021-11-29 11:58:10||1078.4||1078.6||1078.6||1078.4|0
1638187100000|2021-11-29 11:58:20||1078.4||1078.6||1078.6||1078.4|0
1638187110000|2021-11-29 11:58:30|1078.8|1078.4|1079.2|1078.6|1079.2|1078.8|1078.8|1078.4|511
1638187120000|2021-11-29 11:58:40|1079||1079||1079||1079||0
1638187130000|2021-11-29 11:58:50|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1638187140000|2021-11-29 11:59:00|1078.8|1078.4|1078.6|1078.2|1079|1078.4|1078.4|1078.2|178
1638187150000|2021-11-29 11:59:10|1078.4|1078|1078.4|1078|1078.6|1078|1078.4|1078|0
1638187160000|2021-11-29 11:59:20|1078.2|1078.2|1078.4|1078.2|1078.4|1078.2|1078.2|1078.2|560
1638187170000|2021-11-29 11:59:30|1078.2|1078|1078.4|1078|1078.4|1078.2|1078.2|1078|8
1638187180000|2021-11-29 11:59:40|1078.2|1077.8|1078.4|1078|1078.6|1078.2|1078.2|1077.8|2248
1638187190000|2021-11-29 11:59:50|1078.2|1077.8|1077.8|1077.6|1078.2|1077.8|1077.8|1077.6|1747
1638187340000|2021-11-29 12:02:20|1077.6|1077.4|1076.2|1075.8|1077.6|1077.4|1076|1075.6|26923
1638187350000|2021-11-29 12:02:30|1076|1076|1076.4|1076|1076.8|1076.4|1076|1075.8|8145
1638187360000|2021-11-29 12:02:40|1076.2|1076.2|1076.4|1076.2|1076.4|1076.2|1076.2|1075.8|207
1638187370000|2021-11-29 12:02:50||1076||1076||1076||1076|0
1638187380000|2021-11-29 12:03:00|1076.2|1075.8|1076|1075.6|1076.4|1076|1076|1075.6|1530
1638187390000|2021-11-29 12:03:10||1075.4||1075.6||1075.6||1075.4|0
1638187410000|2021-11-29 12:03:30|1075.8|1075.4|1075.4|1075|1075.8|1075.6|1075.4|1075|2680
1638187420000|2021-11-29 12:03:40|1075.2|1075.2|1075.2|1075|1075.4|1075.2|1075.2|1075|3445
1638187430000|2021-11-29 12:03:50|1075|1074.8|1074.8|1074.4|1075.4|1075|1074.8|1074.2|24048
1638187440000|2021-11-29 12:04:00|1074.6|1074.2|1075.2|1074.8|1075.2|1074.8|1074.6|1074.2|5258
1638187450000|2021-11-29 12:04:10|1075|1074.6|1075|1074.6|1075.2|1074.6|1075|1074.6|1326
1638187460000|2021-11-29 12:04:20|1075.2|1074.8|1075.2|1074.8|1075.6|1075.4|1075|1074.8|10946
1638187470000|2021-11-29 12:04:30|1075|1074.6|1075|1074.6|1075|1074.8|1074.8|1074.4|1889
1638187480000|2021-11-29 12:04:40|1075.2|1074.8|1074.8|1074.4|1075.2|1075|1074.6|1074.2|2556
1638187490000|2021-11-29 12:04:50|1074.6|1074.2|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|347
1638187500000|2021-11-29 12:05:00|1074.4|1074.4|1073.8|1073.4|1074.4|1074.4|1073.8|1073.4|999
1638187510000|2021-11-29 12:05:10|1074|1073.6|1074|1073.6|1074.2|1073.8|1073.8|1073.4|1217
1638187520000|2021-11-29 12:05:20|1073.8|1073.8|1074.4|1073.8|1074.4|1074|1073.8|1073.6|1888
1638187540000|2021-11-29 12:05:40|1074.6|1074|1075|1074.8|1075.2|1074.8|1074.4|1074|7329
1638187550000|2021-11-29 12:05:50|1075.2|1075|1074.4|1074|1075.2|1075|1074.2|1073.8|1714
1638187560000|2021-11-29 12:06:00|1074.6|1074.2|1074.6|1074.2|1074.8|1074.4|1074.6|1074|987
1638187570000|2021-11-29 12:06:10|1074.8||1074.8||1074.8||1074.8||0
1638187580000|2021-11-29 12:06:20|1075|1074.4|1075.2|1074.6|1075.2|1074.8|1075|1074.4|2355
1638187590000|2021-11-29 12:06:30|1075||1075.2||1075.2||1075||0
1638187600000|2021-11-29 12:06:40|1075.4|1074.8|1075.2|1075|1075.4|1075|1075.2|1074.8|0
1638187610000|2021-11-29 12:06:50|1075.4|1074.8|1075.2|1075|1075.4|1075|1075|1074.6|377
1638187620000|2021-11-29 12:07:00|1075.4|1074.8|1075.8|1075.2|1076|1075.6|1075.4|1074.8|1154
1638187630000|2021-11-29 12:07:10|1076|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|500
1638187640000|2021-11-29 12:07:20|1075.8|1075.8|1076|1075.6|1076|1075.8|1075.8|1075.6|0
1638187650000|2021-11-29 12:07:30|1075.8|1075.4|1075.8|1075.2|1076|1075.4|1075.6|1075.2|0
1638187660000|2021-11-29 12:07:40|1075.6|1075.4|1075.8|1075.2|1075.8|1075.6|1075.6|1075.2|652
1638187670000|2021-11-29 12:07:50||1075.4||1075.6||1075.6||1075.4|0
1638187680000|2021-11-29 12:08:00||1075.4||1075.4||1075.4||1075.4|0
1638187690000|2021-11-29 12:08:10|1075.6|1075.2|1075.8|1075.4|1076|1075.4|1075.4|1075|2285
1638187700000|2021-11-29 12:08:20|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|500
1638187710000|2021-11-29 12:08:30|1076|1075.6|1076|1075.6|1076|1075.8|1076|1075.6|0
1638187720000|2021-11-29 12:08:40|1075.8|1075.8|1076.2|1076|1076.4|1076.2|1075.8|1075.6|9261
1638187730000|2021-11-29 12:08:50||1075.8||1075.8||1076||1075.8|0
1638187740000|2021-11-29 12:09:00|1076||1076||1076.2||1076||0
1638187750000|2021-11-29 12:09:10|1076.2|1076|1076.2|1076|1076.2|1076|1076|1075.8|0
1638187760000|2021-11-29 12:09:20|1076|1075.8|1075.8|1075.6|1076|1075.8|1075.8|1075.4|1183
1638187770000|2021-11-29 12:09:30|1076|1075.4|1076|1075.6|1076|1075.8|1076|1075.4|827
1638187780000|2021-11-29 12:09:40|1076.2|1075.8|1076|1075.8|1076.2|1075.8|1076|1075.8|300
1638187790000|2021-11-29 12:09:50|1075.8|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.6|0
1638187800000|2021-11-29 12:10:00|1075.8|1075.4|1075.8|1075.2|1076.2|1075.8|1075.6|1075.2|2845
1638187810000|2021-11-29 12:10:10|1075.6|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1075|0
1638187820000|2021-11-29 12:10:20|1075.8|1075.4|1076|1075.6|1076|1075.8|1075.6|1075.4|640
1638187830000|2021-11-29 12:10:30|1076.2|1075.8|1076.4|1076|1076.4|1076.2|1076.2|1075.8|500
1638187840000|2021-11-29 12:10:40|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|470
1638187850000|2021-11-29 12:10:50|1077||1076.8||1077||1076.8||0
1638187860000|2021-11-29 12:11:00|1077|1076.6|1076.8|1076.4|1077.2|1076.8|1076.6|1076.4|1329
1638187870000|2021-11-29 12:11:10|1077|1076.2|1076.8|1076.6|1077|1076.6|1076.8|1076.2|450
1638187880000|2021-11-29 12:11:20||1076.4||1076.4||1076.4||1076.4|0
1638187890000|2021-11-29 12:11:30|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076|906
1638187920000|2021-11-29 12:12:00|1076.4|1076|1076.6|1076.2|1076.6|1076.2|1076.2|1075.8|4257
1638187930000|2021-11-29 12:12:10|1076.4|1076.4|1076.4|1076|1076.6|1076.4|1076.4|1076|1831
1638187940000|2021-11-29 12:12:20|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|371
1638187950000|2021-11-29 12:12:30|1076.6|1076.2|1076.6|1076.2|1076.8|1076.6|1076.6|1076.2|2097
1638187960000|2021-11-29 12:12:40|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076|0
1638187970000|2021-11-29 12:12:50|1076.4|1076|1076.2|1075.8|1076.8|1076.4|1076.2|1075.8|7451
1638187980000|2021-11-29 12:13:00|1076|1075.6|1075.8|1075.4|1076|1075.8|1075.8|1075.4|0
1638187990000|2021-11-29 12:13:10|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|550
1638188000000|2021-11-29 12:13:20|1076|1075.6|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1638188010000|2021-11-29 12:13:30|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|0
1638188020000|2021-11-29 12:13:40|1075.8|1075.4|1075.2|1074.6|1075.8|1075.4|1075.2|1074.6|3515
1638188030000|2021-11-29 12:13:50||1074.8||1074.8||1074.8||1074.8|0
1638188040000|2021-11-29 12:14:00||1075||1075||1075||1075|0
1638188050000|2021-11-29 12:14:10|1075.4|1075.2|1076|1075.6|1076|1075.6|1075.4|1075|1385
1638188060000|2021-11-29 12:14:20|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.4|1075.2|2207
1638188070000|2021-11-29 12:14:30|1075.4|1075|1075.6|1075|1075.6|1075|1075.4|1075|545
1638188080000|2021-11-29 12:14:40|1075.4||1075.4||1075.4||1075.2||847
1638188090000|2021-11-29 12:14:50|1075.6|1075.2|1075.4|1075.2|1075.6|1075.4|1075.4|1075|622
1638188100000|2021-11-29 12:15:00|1075.2|1075|1075.4|1075|1075.4|1075.2|1075.2|1075|41
1638188110000|2021-11-29 12:15:10|1075.2|1074.6|1075|1074.8|1075.2|1075|1074.8|1074.6|8876
1638188120000|2021-11-29 12:15:20||1074.6||1074.8||1074.8||1074.6|0
1638188130000|2021-11-29 12:15:30|1075.2|1075|1075.2|1074.8|1075.4|1075.2|1075.2|1074.8|3332
1638188140000|2021-11-29 12:15:40|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1074.8|404
1638188150000|2021-11-29 12:15:50||1075.2||1075.2||1075.2||1075|0
1638188160000|2021-11-29 12:16:00|||||||||190
1638188190000|2021-11-29 12:16:30|1075.6|1075.4|1075.6|1075.4|1076|1075.6|1075.4|1075.2|1586
1638188200000|2021-11-29 12:16:40|1075.8|1075.6|1075.2|1074.8|1076|1075.6|1075.2|1074.8|7907
1638188210000|2021-11-29 12:16:50|1075|1074.6|1074.6|1074.2|1075|1074.6|1074.4|1074.2|863
1638188220000|2021-11-29 12:17:00|1074.4|1074.4|1074.6|1074.2|1074.6|1074.4|1074.4|1074.2|206
1638188230000|2021-11-29 12:17:10|1074.4|1074.4|1074.4|1074.2|1074.6|1074.4|1074.4|1074.2|812
1638188240000|2021-11-29 12:17:20|1074.2|1074|1074.2|1073.8|1074.2|1074|1074|1073.6|5507
1638188250000|2021-11-29 12:17:30|1074.4|1074|1074.4|1074|1074.4|1074.2|1074.2|1074|2821
1638188260000|2021-11-29 12:17:40|1074.6|1074.2|1074.6|1074.2|1074.6|1074.4|1074.6|1074.2|997
1638188270000|2021-11-29 12:17:50|1074.4|1074|1074.6|1074.4|1074.6|1074.4|1074.4|1074|0
1638188280000|2021-11-29 12:18:00|1074.4|1074.2|1074.6|1074|1074.6|1074.2|1074.4|1074|0
1638188290000|2021-11-29 12:18:10|1074.4|1074.2|1074.4|1074|1074.6|1074.2|1074.4|1074|0
1638188300000|2021-11-29 12:18:20|1074.6|1074.2|1074.6|1074.2|1074.8|1074.4|1074.4|1074.2|0
1638188320000|2021-11-29 12:18:40|1074.8|1074.4|1074.8|1074.4|1074.8|1074.6|1074.6|1074.2|1946
1638188330000|2021-11-29 12:18:50|1075|1074.6|1075.4|1074.8|1075.4|1075|1075|1074.6|34
1638188340000|2021-11-29 12:19:00|1075.2|1075|1075.4|1075|1075.6|1075.2|1075.2|1075|0
1638188350000|2021-11-29 12:19:10|1075.6|1075.2|1075.6|1075.2|1075.6|1075.4|1075.4|1075|500
1638188360000|2021-11-29 12:19:20|1075.8|1075.4|1076|1075.6|1076|1075.8|1075.8|1075.4|1627
1638188370000|2021-11-29 12:19:30|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|500
1638188380000|2021-11-29 12:19:40|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1075.6|1075.4|2338
1638188390000|2021-11-29 12:19:50|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1638188400000|2021-11-29 12:20:00|1076.4|1076|1076.4|1076|1076.4|1076.2|1076.2|1075.8|421
1638188410000|2021-11-29 12:20:10|1076.6|1076.2|1076.8|1076.4|1076.8|1076.6|1076.6|1076|1234
1638188420000|2021-11-29 12:20:20||1076.2||1076.4||1076.4||1076.2|85
1638188430000|2021-11-29 12:20:30|1077|1076.6|1077|1076.6|1077.4|1077|1076.8|1076.6|405
1638188440000|2021-11-29 12:20:40||1076.8||1076.8||1076.8||1076.6|0
1638188450000|2021-11-29 12:20:50|1077.2|1076.6|1076.6|1076.2|1077.2|1076.6|1076.6|1076.2|1918
1638188460000|2021-11-29 12:21:00|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.6|1076.2|3287
1638188470000|2021-11-29 12:21:10|1077.2|1076.8|1077.4|1077|1077.4|1077.2|1077|1076.6|4339
1638188490000|2021-11-29 12:21:30|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|406
1638188500000|2021-11-29 12:21:40|1077.6|1077.2|1078|1077.6|1078.2|1077.8|1077.6|1077.2|7756
1638188510000|2021-11-29 12:21:50|1077.8|1077.4|1077.2|1076.8|1077.8|1077.4|1077.2|1076.8|348
1638188520000|2021-11-29 12:22:00|1077.4|1077|1077.2|1076.6|1077.4|1077.2|1077.2|1076.6|1848
1638188530000|2021-11-29 12:22:10|1077|1076.8|1077|1076.6|1077|1076.8|1076.8|1076.4|3410
1638188540000|2021-11-29 12:22:20|1076.8|1076.4|1077|1076.6|1077|1076.8|1076.8|1076.4|785
1638188550000|2021-11-29 12:22:30|1076.8|1076.8|1077|1076.6|1077|1076.8|1076.8|1076.4|3855
1638188560000|2021-11-29 12:22:40|1076.8|1076.4|1076.8|1076.6|1077|1076.6|1076.6|1076.4|885
1638188570000|2021-11-29 12:22:50|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.4|0
1638188580000|2021-11-29 12:23:00|1076.6|1076.6|1076.8|1076.6|1077|1076.8|1076.6|1076.4|9809
1638188590000|2021-11-29 12:23:10|1077.2|1076.8|1077.2|1076.8|1077.4|1077.2|1077|1076.6|7045
1638188600000|2021-11-29 12:23:20|1077.4|1077|1077.6|1077|1077.8|1077.4|1077.4|1077|195
1638188610000|2021-11-29 12:23:30|1077.4|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1638188620000|2021-11-29 12:23:40|1077.2|1076.8|1078|1077.6|1078|1077.6|1077.2|1076.8|490
1638188630000|2021-11-29 12:23:50|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|1103
1638188640000|2021-11-29 12:24:00|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|0
1638188670000|2021-11-29 12:24:30|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|0
1638188680000|2021-11-29 12:24:40|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|0
1638188690000|2021-11-29 12:24:50|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1077.8|1077.6|438
1638188700000|2021-11-29 12:25:00|1078|1077.6|1077.4|1077|1078.2|1077.6|1077.4|1077|3625
1638188710000|2021-11-29 12:25:10|1077.6|1077.2|1077|1076.6|1077.6|1077.2|1077|1076.6|710
1638188720000|2021-11-29 12:25:20|1076.8|1076.4|1077.4|1077|1077.4|1077|1076.8|1076.4|2641
1638188730000|2021-11-29 12:25:30|1077.6|1077.2|1078.2|1077.6|1078.2|1077.6|1077.6|1077.2|0
1638188740000|2021-11-29 12:25:40|1078.4|1077.8|1078.4|1078|1078.6|1078|1078.2|1077.8|0
1638188750000|2021-11-29 12:25:50|1078.6|1078.2|1078.6|1078|1078.8|1078.2|1078.6|1078|500
1638188770000|2021-11-29 12:26:10|1078.8|1078.2|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1638188780000|2021-11-29 12:26:20|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078|4616
1638188790000|2021-11-29 12:26:30|1078.8|1078.4|1079.2|1078.8|1079.4|1079|1078.6|1078.4|4698
1638188800000|2021-11-29 12:26:40|1079.4|1079|1079.6|1079.2|1079.8|1079.2|1079.2|1079|0
1638188810000|2021-11-29 12:26:50||1079||1079.2||1079.4||1079|1400
1638188820000|2021-11-29 12:27:00|1079.4|1079|1079.2|1079|1079.4|1079.2|1079.2|1079|0
1638188830000|2021-11-29 12:27:10|1079.4|1079.2|1079.8|1079.4|1079.8|1079.4|1079.4|1079|4266
1638188840000|2021-11-29 12:27:20||1079.6||1079.4||1079.6||1079.4|1200
1638188850000|2021-11-29 12:27:30|1079.6|1079.6|1079.8|1079.4|1079.8|1079.6|1079.6|1079.4|2692
1638188860000|2021-11-29 12:27:40|1079.6|1079.2|1080|1079.6|1080|1079.8|1079.6|1079.2|827
1638188870000|2021-11-29 12:27:50|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|175
1638188880000|2021-11-29 12:28:00|1080.4|1080|1080.4|1080|1080.6|1080|1080.2|1080|2987
1638188890000|2021-11-29 12:28:10|1080.2|1079.8|1080.2|1079.6|1080.4|1080|1080|1079.6|1011
1638188900000|2021-11-29 12:28:20|1080.4|1079.8|1080.2|1079.6|1080.4|1080|1080|1079.6|0
1638188910000|2021-11-29 12:28:30|1080|1079.4|1080|1079.4|1080.2|1079.6|1080|1079.4|185
1638188920000|2021-11-29 12:28:40|1079.8|1079.6|1079.8|1079.6|1080|1079.6|1079.8|1079.4|0
1638188930000|2021-11-29 12:28:50|1079.6|1079.4|1079.8|1079.4|1080|1079.6|1079.6|1079.2|4816
1638188940000|2021-11-29 12:29:00|1080|1079.6|1080|1079.6|1080.2|1079.8|1080|1079.6|1896
1638188950000|2021-11-29 12:29:10|1080.2|1079.8|1080.4|1080.2|1080.4|1080.2|1080.2|1079.8|3000
1638188960000|2021-11-29 12:29:20|1080.2|1080|1080.2|1080|1080.2|1080|1080.2|1080|1056
1638188970000|2021-11-29 12:29:30|1080|1079.8|1080.4|1079.8|1080.4|1080|1080|1079.8|5365
1638188980000|2021-11-29 12:29:40|1080.2|1080|1080.8|1080.4|1080.8|1080.6|1080.2|1080|2092
1638189000000|2021-11-29 12:30:00|1080.6|1080.6|1080.8|1080.6|1080.8|1080.6|1080.6|1080.4|0
1638189010000|2021-11-29 12:30:10|1081|1080.4|1081.2|1081|1081.2|1081|1080.8|1080.4|6423
1638189020000|2021-11-29 12:30:20|1081.4|1081.2|1081.8|1081.4|1081.8|1081.4|1081.4|1081|2309
1638189030000|2021-11-29 12:30:30|1082|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.6|4361
1638189040000|2021-11-29 12:30:40|1082.2|1081.8|1082.4|1081.8|1082.4|1082|1082|1081.8|46081
1638189050000|2021-11-29 12:30:50|1082.6|1082|1082.6|1082.4|1082.8|1082.4|1082.4|1082|7643
1638189060000|2021-11-29 12:31:00|1082.4|1082.2|1082.4|1081.8|1082.4|1082.2|1082.4|1081.8|1521
1638189070000|2021-11-29 12:31:10|1082.2|1082|1082.4|1082|1082.4|1082|1082.2|1081.8|0
1638189080000|2021-11-29 12:31:20|1082.2|1081.8|1082.4|1082|1082.4|1082|1082.2|1081.8|0
1638189090000|2021-11-29 12:31:30|1082.6|1082.2|1082.8|1082.4|1083|1082.6|1082.6|1082.2|1493
1638189100000|2021-11-29 12:31:40|1082.6|1082.2|1082.8|1082.2|1082.8|1082.2|1082.6|1082.2|0
1638189120000|2021-11-29 12:32:00|1083|1082.4|1082.8|1082.6|1083|1082.8|1082.8|1082.4|3413
1638189140000|2021-11-29 12:32:20||1082.4||1082.4||1082.4||1082.4|119
1638189150000|2021-11-29 12:32:30|1083|1082.6|1083.4|1083|1083.4|1083|1083|1082.6|3781
1638189160000|2021-11-29 12:32:40|1083.2||1083.6||1083.6||1083.2||0
1638189170000|2021-11-29 12:32:50|1083.4|1083.2|1083.2|1082.8|1083.6|1083.4|1083.2|1082.8|0
1638189180000|2021-11-29 12:33:00|1083.4|1083|1083.4|1082.8|1083.4|1083|1083.4|1082.8|778
1638189190000|2021-11-29 12:33:10||1083||1082.8||1083||1082.8|0
1638189200000|2021-11-29 12:33:20|1083.2|1083|1083.6|1083.2|1083.6|1083.2|1083.2|1082.8|600
1638189210000|2021-11-29 12:33:30|1083.8|1083.4|1083.6|1083.4|1083.8|1083.6|1083.6|1083.2|5273
1638189230000|2021-11-29 12:33:50|1083.4|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083|1334
1638189240000|2021-11-29 12:34:00|1083.4|1083|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1638189250000|2021-11-29 12:34:10|1083.6|1083.2|1083.6|1083.4|1083.6|1083.4|1083.4|1083|0
1638189260000|2021-11-29 12:34:20|1083.8|1083.6|1083.6|1083.4|1083.8|1083.6|1083.6|1083.4|1233
1638189290000|2021-11-29 12:34:50|1083.4|1083.2|1083.6|1083.2|1083.6|1083.4|1083.4|1083|4099
1638189300000|2021-11-29 12:35:00|1083.8|1083.4|1083.6|1083.4|1083.8|1083.6|1083.6|1083.4|7596
1638189310000|2021-11-29 12:35:10|1083.8|1083.6|1083.6|1083.4|1083.8|1083.6|1083.6|1083.2|9305
1638189320000|2021-11-29 12:35:20|1083.8|1083.6|1083.6|1083.4|1083.8|1083.6|1083.6|1083.4|4064
1638189330000|2021-11-29 12:35:30|1083.8|1083.6|1085.4|1085|1085.4|1085|1083.8|1083.6|120218
1638189340000|2021-11-29 12:35:40|1085.6|1085.2|1085.6|1085.4|1085.6|1085.4|1085.4|1085.2|3010
1638189350000|2021-11-29 12:35:50|1085.4|1085.2|1085|1084.6|1085.4|1085.2|1084.8|1084.6|11301
1638189360000|2021-11-29 12:36:00|1085.2|1084.8|1085.4|1085.2|1085.4|1085.2|1085.2|1084.8|969
1638189370000|2021-11-29 12:36:10|1085.2|1085|1085.4|1085|1085.4|1085|1085.2|1085|2
1638189380000|2021-11-29 12:36:20|1085.2||1085.4||1085.4||1085.2||0
1638189390000|2021-11-29 12:36:30|1085.2||1085.4||1085.4||1085.2||471
1638189400000|2021-11-29 12:36:40|1085.6|1085.2|1086|1085.6|1086|1085.6|1085.4|1085|7583
1638189410000|2021-11-29 12:36:50|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|33116
1638189420000|2021-11-29 12:37:00|1086.2|1085.8|1086.4|1086|1086.4|1086|1086|1085.6|500
1638189430000|2021-11-29 12:37:10|1086.2|1085.8|1086.4|1086|1086.6|1086.2|1086|1085.8|8585
1638189440000|2021-11-29 12:37:20|1086.2|1085.8|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|1584
1638189450000|2021-11-29 12:37:30|1086.4|1086|1086.4|1086|1086.4|1086|1086.2|1086|897
1638189460000|2021-11-29 12:37:40|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.6|1135
1638189470000|2021-11-29 12:37:50|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|3265
1638189480000|2021-11-29 12:38:00|1087|1086.6|1087|1086.6|1087.2|1087|1086.8|1086.4|6476
1638189490000|2021-11-29 12:38:10|1086.8|1086.8|1086.8|1086.6|1086.8|1086.8|1086.8|1086.6|138
1638189500000|2021-11-29 12:38:20|1087|1086.8|1087.2|1087|1087.2|1087|1086.8|1086.4|2660
1638189510000|2021-11-29 12:38:30|1087|1086.8|1087|1086.8|1087|1086.8|1087|1086.6|38
1638189520000|2021-11-29 12:38:40||1086.6||1086.6||1086.6||1086.6|0
1638189530000|2021-11-29 12:38:50|1087.2|1086.8|1087.6|1087.2|1087.8|1087.4|1087|1086.8|3195
1638189540000|2021-11-29 12:39:00|1087.4|1087|1087.2|1087|1087.6|1087|1087.2|1087|0
1638189550000|2021-11-29 12:39:10|1087.4||1087.4||1087.4||1087.4||0
1638189570000|2021-11-29 12:39:30|1087.6|1087.2|1087.4|1087|1087.6|1087.4|1087.2|1087|4475
1638189580000|2021-11-29 12:39:40|1087.2|1086.8|1087.6|1087.2|1087.6|1087.2|1087|1086.8|1085
1638189590000|2021-11-29 12:39:50|1087.4|1087.4|1087.6|1087.4|1087.6|1087.4|1087.4|1087|1616
1638189600000|2021-11-29 12:40:00|1087.4|1087.2|1087.4|1086.8|1087.6|1087.2|1087.2|1086.8|2201
1638189610000|2021-11-29 12:40:10|1087.2|1087|1087.4|1086.8|1087.4|1087|1087.2|1086.8|0
1638189620000|2021-11-29 12:40:20||1087||1087||1087||1087|0
1638189630000|2021-11-29 12:40:30|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|1763
1638189650000|2021-11-29 12:40:50||1087||1087||1087||1087|0
1638189660000|2021-11-29 12:41:00|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.6|1129
1638189670000|2021-11-29 12:41:10|1087|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.4|0
1638189690000|2021-11-29 12:41:30|1086.8|1086.4|1086.8|1086.6|1086.8|1086.6|1086.8|1086.4|0
1638189700000|2021-11-29 12:41:40|1086.6|1086.4|1086.6|1086.4|1086.8|1086.6|1086.6|1086.4|104
1638189710000|2021-11-29 12:41:50|1086.4|1086.2|1086|1085.6|1086.6|1086.2|1085.8|1085.4|11417
1638189720000|2021-11-29 12:42:00|1086.2|1085.8|1086.4|1086|1086.4|1086|1086|1085.8|2225
1638189730000|2021-11-29 12:42:10|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.6|1086.2|1198
1638189740000|2021-11-29 12:42:20|1086.4|1086.4|1086.4|1086|1086.4|1086.4|1086.2|1086|434
1638189750000|2021-11-29 12:42:30|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1085.8|1085.6|240
1638189760000|2021-11-29 12:42:40|1086|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.4|500
1638189770000|2021-11-29 12:42:50|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1638189800000|2021-11-29 12:43:20|1085.8|1085.4|1086|1085.8|1086.2|1085.8|1085.6|1085.4|8343
1638189810000|2021-11-29 12:43:30|1085.8|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.6|0
1638189830000|2021-11-29 12:43:50|1086.2|1085.8|1087|1086.6|1087|1086.6|1086|1085.8|3156
1638189840000|2021-11-29 12:44:00|1086.8|1086.4|1086.2|1085.8|1086.8|1086.6|1086.2|1085.8|8235
1638189850000|2021-11-29 12:44:10|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1085.8|0
1638189860000|2021-11-29 12:44:20|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.8|1086.4|2578
1638189870000|2021-11-29 12:44:30|1086.6|1086.2|1086.4|1086.2|1086.8|1086.2|1086.4|1086.2|462
1638189890000|2021-11-29 12:44:50|1086.6|1086.4|1087.2|1086.8|1087.2|1086.8|1086.4|1086|6980
1638189900000|2021-11-29 12:45:00|1087|1086.6|1087.2|1086.8|1087.4|1087|1087|1086.6|0
1638189910000|2021-11-29 12:45:10|1087.4|1087|1087.4|1086.8|1087.4|1087|1087.4|1086.8|0
1638189920000|2021-11-29 12:45:20|1087.2|1087|1086.8|1086.4|1087.2|1087|1086.8|1086.4|402
1638189930000|2021-11-29 12:45:30|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|1800
1638189940000|2021-11-29 12:45:40||1086.4||1086.4||1086.4||1086.4|0
1638189960000|2021-11-29 12:46:00|1086.4|1086.2|1086.4|1086.2|1086.6|1086.2|1086.4|1086|1517
1638189970000|2021-11-29 12:46:10|1086.6|1086.4|1086.6|1086|1086.8|1086.4|1086.6|1086|977
1638189980000|2021-11-29 12:46:20|1086.4|1085.8|1086|1085.8|1086.4|1085.8|1086|1085.6|1204
1638189990000|2021-11-29 12:46:30|1085.8|1085.6|1085.8|1085.6|1086|1085.6|1085.6|1085.4|2941
1638190000000|2021-11-29 12:46:40|1086|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|750
1638190010000|2021-11-29 12:46:50|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1638190020000|2021-11-29 12:47:00|1085.8|1085.4|1085.8|1085.6|1086|1085.6|1085.6|1085.4|3000
1638190030000|2021-11-29 12:47:10||1085.4||1085.6||1085.6||1085.4|0
1638190050000|2021-11-29 12:47:30|1085.6|1085.4|1085.8|1085.6|1085.8|1085.6|1085.6|1085.4|572
1638190060000|2021-11-29 12:47:40|1085.6|1085.4|1085.4|1085.2|1085.6|1085.6|1085.4|1085|19941
1638190070000|2021-11-29 12:47:50|1085.6|1085.4|1085.4|1085.2|1085.6|1085.4|1085.4|1085|910
1638190080000|2021-11-29 12:48:00|1085.6|1085.4|1085.6|1085.2|1085.6|1085.4|1085.4|1085.2|1230
1638190090000|2021-11-29 12:48:10|1085.4|1085.4|1085.4|1085.2|1085.4|1085.4|1085.4|1085|503
1638190100000|2021-11-29 12:48:20|1085.2|1085|1085.2|1085|1085.4|1085|1085.2|1085|302
1638190110000|2021-11-29 12:48:30|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|4357
1638190120000|2021-11-29 12:48:40|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|884
1638190130000|2021-11-29 12:48:50|1085.2|1085.2|1085.4|1085|1085.4|1085.2|1085.2|1085|521
1638190140000|2021-11-29 12:49:00|1085.6|1085.2|1085|1084.6|1085.6|1085.2|1085|1084.6|6381
1638190150000|2021-11-29 12:49:10|1085.2|1084.8|1084.8|1084.6|1085.2|1084.8|1084.8|1084.6|3333
1638190160000|2021-11-29 12:49:20|1085|1084.8|1085.4|1084.8|1085.4|1084.8|1085|1084.6|2143
1638190170000|2021-11-29 12:49:30|1085|1085|1085.4|1085|1085.4|1085|1085|1084.8|4300
1638190180000|2021-11-29 12:49:40|1085.2|1084.8|1085.2|1084.8|1085.4|1084.8|1085|1084.6|3051
1638190190000|2021-11-29 12:49:50|1085|1084.6|1085.4|1085|1085.6|1085.2|1085|1084.6|688
1638190200000|2021-11-29 12:50:00|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|2961
1638190230000|2021-11-29 12:50:30|1085.6|1085.2|1085.4|1085|1085.6|1085.4|1085.4|1085|725
1638190250000|2021-11-29 12:50:50|1085.2|1085.2|1085.4|1085|1085.4|1085.2|1085.2|1085|1526
1638190260000|2021-11-29 12:51:00|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.4|1085.2|1943
1638190280000|2021-11-29 12:51:20|1085.4|1085|1085.2|1085|1085.4|1085|1085.2|1085|1503
1638190290000|2021-11-29 12:51:30|1085|1084.8|1084.8|1084.2|1085|1084.8|1084.8|1084.2|845
1638190300000|2021-11-29 12:51:40|1085|1084.4|1084.6|1084.4|1085|1084.6|1084.6|1084.2|0
1638190310000|2021-11-29 12:51:50|1084.8|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|0
1638190320000|2021-11-29 12:52:00|1085|1084.6|1085.4|1084.8|1085.4|1084.8|1085|1084.6|3000
1638190330000|2021-11-29 12:52:10|1085.6|1085|1085.4|1084.8|1085.6|1085.2|1085.4|1084.8|1000
1638190350000|2021-11-29 12:52:30|1085.2|1084.6|1085|1084.6|1085.2|1084.6|1085|1084.6|0
1638190360000|2021-11-29 12:52:40|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|0
1638190370000|2021-11-29 12:52:50|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1085|1442
1638190380000|2021-11-29 12:53:00|1085.8|1085.4|1085.8|1085.6|1086|1085.6|1085.6|1085.2|500
1638190390000|2021-11-29 12:53:10|1086|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1638190400000|2021-11-29 12:53:20|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1638190410000|2021-11-29 12:53:30||1085.8||1085.6||1085.8||1085.6|2221
1638190430000|2021-11-29 12:53:50|1085.8|1085.8|1085.6|1085.2|1086|1085.8|1085.6|1085.2|0
1638190440000|2021-11-29 12:54:00||1085.4||1085.4||1085.4||1085.4|0
1638190450000|2021-11-29 12:54:10||1085.2||1085.2||1085.4||1085.2|0
1638190460000|2021-11-29 12:54:20|1085.4|1085|1084.6|1084.2|1085.4|1085|1084.6|1084.2|5163
1638190470000|2021-11-29 12:54:30|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.6|1084.4|720
1638190480000|2021-11-29 12:54:40|1085.2|1084.8|1085.4|1085|1085.4|1085.2|1085.2|1084.8|0
1638190490000|2021-11-29 12:54:50|1085.2|1084.8|1085.4|1085|1085.4|1085|1085.2|1084.8|0
1638190500000|2021-11-29 12:55:00|1085.6||1085.6||1085.6||1085.6||0
1638190510000|2021-11-29 12:55:10|1085.4|1085.2|1085.4|1084.8|1085.8|1085.4|1085.4|1084.8|700
1638190520000|2021-11-29 12:55:20||1085||1085||1085||1085|0
1638190530000|2021-11-29 12:55:30|1085.2|1084.8|1085.2|1084.6|1085.2|1084.8|1085|1084.6|20
1638190540000|2021-11-29 12:55:40|1085|1084.8|1085.4|1084.8|1085.4|1085|1085|1084.8|575
1638190560000|2021-11-29 12:56:00|1085.2|1085|1085.2|1085|1085.4|1085|1085.2|1084.8|0
1638190570000|2021-11-29 12:56:10|1085|1084.8|1085|1084.6|1085|1085|1085|1084.6|0
1638190580000|2021-11-29 12:56:20|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.6|1084.2|21
1638190590000|2021-11-29 12:56:30|1084.6|1084.6|1084.8|1084.6|1084.8|1084.6|1084.6|1084.4|0
1638190600000|2021-11-29 12:56:40|1085|1084.8|1085.8|1085.4|1086|1085.6|1085|1084.6|14948
1638190610000|2021-11-29 12:56:50|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|0
1638190630000|2021-11-29 12:57:10|1085.4|1085|1085.4|1084.8|1085.4|1085|1085.2|1084.8|6
1638190650000|2021-11-29 12:57:30|1085.6|1085|1085.4|1085|1085.6|1085.4|1085.4|1085|3483
1638190660000|2021-11-29 12:57:40|1085.6|1085.4|1085.6|1085.4|1085.8|1085.6|1085.6|1085.4|2076
1638190670000|2021-11-29 12:57:50|1085.8||1085.8||1086||1085.8||0
1638190680000|2021-11-29 12:58:00|1086||1085.8||1086||1085.8||0
1638190690000|2021-11-29 12:58:10|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|600
1638190700000|2021-11-29 12:58:20|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|0
1638190710000|2021-11-29 12:58:30|1086|1085.6|1086|1085.4|1086|1085.8|1085.8|1085.4|2638
1638190720000|2021-11-29 12:58:40|1085.4|1085.2|1085.8|1085.4|1086|1085.6|1085.4|1085.2|5413
1638190730000|2021-11-29 12:58:50|1085.4|1085.2|1085.4|1085|1085.8|1085.4|1085.2|1085|15654
1638190740000|2021-11-29 12:59:00|1085|1084.8|1084.8|1084.4|1085.6|1085.2|1084.8|1084.4|25561
1638190760000|2021-11-29 12:59:20|1084.4|1084.2|1084.8|1084.4|1084.8|1084.6|1084.2|1084|7176
1638190770000|2021-11-29 12:59:30|1084.6||1084.6||1084.6||1084.6||0
1638190780000|2021-11-29 12:59:40|1084.4|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084|299
1638190790000|2021-11-29 12:59:50||1084||1084.2||1084.2||1084|0
1638190800000|2021-11-29 13:00:00|1084.4|1084|1084.2|1084|1084.6|1084.2|1084.2|1084|380
1638190810000|2021-11-29 13:00:10|1084.4|1084.2|1084.6|1084.2|1084.6|1084.2|1084.2|1084.2|0
1638190830000|2021-11-29 13:00:30|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.8|1084.4|1833
1638190840000|2021-11-29 13:00:40||1084.2||1084.2||1084.2||1084.2|0
1638190850000|2021-11-29 13:00:50|1084.6|1084|1084.4|1084|1084.8|1084.4|1084.4|1084|500
1638190860000|2021-11-29 13:01:00|1084.6|1084.2|1084.8|1084.2|1084.8|1084.4|1084.4|1084.2|0
1638190870000|2021-11-29 13:01:10|1084.6|1084|1084.6|1084.2|1084.6|1084.2|1084.4|1084|0
1638190880000|2021-11-29 13:01:20|1084.4|1084|1084.4|1084|1084.6|1084.2|1084.4|1084|0
1638190890000|2021-11-29 13:01:30|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.4|1084|500
1638190900000|2021-11-29 13:01:40||1084.6||1084.4||1084.6||1084.4|0
1638190910000|2021-11-29 13:01:50||1084.6||1084.4||1084.6||1084.4|0
1638190920000|2021-11-29 13:02:00|1084.6|1084.2|1084.2|1084|1084.8|1084.2|1084.2|1084|1723
1638190930000|2021-11-29 13:02:10|1084.4||1084.2||1084.6||1084.2||429
1638190940000|2021-11-29 13:02:20|1084|1083.8|1084.2|1083.6|1084.2|1083.8|1083.8|1083.4|681
1638190950000|2021-11-29 13:02:30|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1638190960000|2021-11-29 13:02:40|1084.2|1083.6|1084.6|1084.2|1084.6|1084.2|1084|1083.6|1315
1638190970000|2021-11-29 13:02:50|1084.8|1084|1084.8|1084.6|1084.8|1084.6|1084.8|1084|3227
1638190980000|2021-11-29 13:03:00|1084.6|1084.4|1084.8|1084.4|1084.8|1084.4|1084.4|1084|1222
1638190990000|2021-11-29 13:03:10||1084.6||1084.4||1084.6||1084.4|0
1638191000000|2021-11-29 13:03:20|1085|1084.6|1085|1084.6|1085.2|1084.8|1085|1084.6|207
1638191010000|2021-11-29 13:03:30|1084.8|1084.4|1084.8|1084.6|1085|1084.6|1084.8|1084.2|1031
1638191020000|2021-11-29 13:03:40||1084.4||1084.4||1084.4||1084.4|0
1638191030000|2021-11-29 13:03:50|1084.6|1084.2|1084.4|1084.2|1084.6|1084.4|1084.4|1084.2|0
1638191040000|2021-11-29 13:04:00|1084.6|1084.4|1085|1084.4|1085|1084.4|1084.6|1084.4|862
1638191050000|2021-11-29 13:04:10|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.6|1084.2|0
1638191060000|2021-11-29 13:04:20|1084.6||1084.4||1084.6||1084.4||0
1638191080000|2021-11-29 13:04:40|1084.6|1084.4|1084.2|1084|1084.8|1084.4|1084.2|1084|1722
1638191090000|2021-11-29 13:04:50|1084.4|1084.2|1084.4|1084|1084.4|1084.2|1084.4|1084|851
1638191110000|2021-11-29 13:05:10|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084|1458
1638191120000|2021-11-29 13:05:20|1085|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1638191130000|2021-11-29 13:05:30|1085.2|1084.8|1085.2|1084.8|1085.2|1085|1085.2|1084.6|0
1638191140000|2021-11-29 13:05:40|1085.4|1085|1085.2|1084.8|1085.6|1085.2|1085.2|1084.8|760
1638191160000|2021-11-29 13:06:00|1084.8|1084.6|1085|1084.6|1085|1084.8|1084.8|1084.4|4495
1638191180000|2021-11-29 13:06:20|1084.8|1084.8|1085.2|1084.8|1085.2|1085|1084.8|1084.8|1252
1638191190000|2021-11-29 13:06:30|1085||1085.2||1085.2||1085||480
1638191200000|2021-11-29 13:06:40|1085.4|1085|1085.6|1085.2|1085.8|1085.4|1084.8|1084.6|25255
1638191210000|2021-11-29 13:06:50|1085.4|1085|1085.6|1085.4|1085.6|1085.4|1085.2|1085|3175
1638191220000|2021-11-29 13:07:00|1085.8|1085.2|1086|1085.6|1086|1085.8|1085.8|1085.2|527
1638191240000|2021-11-29 13:07:20|1085.8||1085.8||1085.8||1085.8||0
1638191250000|2021-11-29 13:07:30|1085.6|1085.4|1085.8|1085.4|1085.8|1085.6|1085.6|1085.4|343
1638191260000|2021-11-29 13:07:40|1085.6|1085.2|1085.8|1085.4|1085.8|1085.6|1085.6|1085|4063
1638191270000|2021-11-29 13:07:50|1086|1085.6|1086.4|1086|1086.4|1086|1086|1085.6|36739
1638191280000|2021-11-29 13:08:00|1086.6|1086.2|1087.6|1087.2|1087.8|1087.6|1086.6|1086.2|10500
1638191290000|2021-11-29 13:08:10|1087.8|1087.4|1087.8|1087.2|1087.8|1087.4|1087.8|1087.2|500
1638191300000|2021-11-29 13:08:20|1087.6|1087|1087.4|1087.2|1087.6|1087.2|1087.4|1087|0
1638191310000|2021-11-29 13:08:30|1087.6|1087.4|1088|1087.6|1088|1087.8|1087.6|1087.4|2625
1638191320000|2021-11-29 13:08:40|1088.2|1087.4|1086.8|1086.4|1088.2|1087.4|1086.8|1086.4|1165
1638191330000|2021-11-29 13:08:50|1087|1086.6|1087|1086.6|1087.2|1086.8|1086.8|1086.4|307
1638191340000|2021-11-29 13:09:00||1086.4||1086.4||1086.6||1086.4|0
1638191350000|2021-11-29 13:09:10|1086.8|1086.2|1087|1086.8|1087.2|1086.8|1086.6|1086.2|2798
1638191360000|2021-11-29 13:09:20|1087.2|1086.6|1087|1086.4|1087.2|1086.8|1087|1086.4|2188
1638191370000|2021-11-29 13:09:30|1087.2|1086.6|1087.6|1087.2|1087.8|1087.4|1087|1086.6|1607
1638191380000|2021-11-29 13:09:40|1088|1087.6|1088.4|1088|1088.8|1088.4|1088|1087.6|38913
1638191390000|2021-11-29 13:09:50|1088.2|1087.8|1088.6|1088.2|1088.6|1088.2|1088|1087.6|577
1638191400000|2021-11-29 13:10:00|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.6|251
1638191410000|2021-11-29 13:10:10|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.4|1088|1070
1638191430000|2021-11-29 13:10:30|1088.2|1087.8|1088.2|1087.8|1088.4|1087.8|1088.2|1087.8|0
1638191440000|2021-11-29 13:10:40|1088.4|1088.2|1089|1088.6|1089|1088.6|1088.2|1087.8|5422
1638191460000|2021-11-29 13:11:00|1088.8|1088.4|1088|1087.8|1088.8|1088.4|1088|1087.8|3100
1638191470000|2021-11-29 13:11:10|1087.8|1087.6|1088.4|1088|1088.4|1088|1087.8|1087.4|2493
1638191480000|2021-11-29 13:11:20|1088.2|1087.8|1088.4|1088|1088.4|1088|1088|1087.6|4611
1638191490000|2021-11-29 13:11:30|1088.6|1088.2|1088.6|1088.2|1089|1088.4|1088.4|1088|1977
1638191510000|2021-11-29 13:11:50|1088.4|1088|1087.8|1087.2|1088.4|1088|1087.2|1086.8|24016
1638191520000|2021-11-29 13:12:00|1087.6|1087.4|1087.8|1087.4|1088|1087.6|1087.6|1087.2|2058
1638191530000|2021-11-29 13:12:10|1088|1087.6|1087.8|1087.4|1088.2|1087.6|1087.6|1087.4|1910
1638191540000|2021-11-29 13:12:20|1087.6|1087.6|1087.4|1087|1087.6|1087.6|1087.4|1087|913
1638191550000|2021-11-29 13:12:30|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087|6834
1638191560000|2021-11-29 13:12:40|1087.8|1087.4|1088.2|1087.6|1088.2|1087.8|1087.8|1087.4|2205
1638191570000|2021-11-29 13:12:50|1088|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1638191580000|2021-11-29 13:13:00|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|990
1638191590000|2021-11-29 13:13:10|1087.4|1087|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|2195
1638191600000|2021-11-29 13:13:20|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|3050
1638191610000|2021-11-29 13:13:30|1087|1087|1087.2|1087|1087.2|1087|1087|1086.8|522
1638191620000|2021-11-29 13:13:40|1087.4|1086.8|1087.2|1087|1087.4|1087.2|1087.2|1086.8|57
1638191630000|2021-11-29 13:13:50|1087.4||1087.6||1087.6||1087.4||7
1638191640000|2021-11-29 13:14:00|1087.4|1086.8|1087.4|1087|1087.4|1087.2|1087.2|1086.8|0
1638191650000|2021-11-29 13:14:10|1087.6|1087.2|1087.4|1087.2|1087.6|1087.4|1087.4|1087|1003
1638191660000|2021-11-29 13:14:20|1087.6|1087.4|1088.2|1087.6|1088.2|1087.8|1087.6|1087.4|12135
1638191670000|2021-11-29 13:14:30|1088|1087.4|1088|1087.4|1088.2|1087.6|1087.6|1087.2|4999
1638191690000|2021-11-29 13:14:50|1087.8|1087.6|1088.2|1087.8|1088.2|1087.8|1087.8|1087.6|2133
1638191700000|2021-11-29 13:15:00|1088.4|1088|1087.8|1087.4|1088.4|1088.2|1087.8|1087.4|2134
1638191710000|2021-11-29 13:15:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.6|1087.2|3714
1638191720000|2021-11-29 13:15:20|1087.4|1087.4|1087.8|1087.4|1087.8|1087.4|1087.4|1087|9068
1638191730000|2021-11-29 13:15:30|1087.6|1087.2|1087.6|1087.2|1087.6|1087.6|1087.4|1087.2|1795
1638191740000|2021-11-29 13:15:40|1087.4||1087.6||1087.6||1087.4||0
1638191750000|2021-11-29 13:15:50|1087.8|1087.4|1087.8|1087.2|1087.8|1087.4|1087.8|1087.2|0
1638191760000|2021-11-29 13:16:00|1087.6|1087.4|1088|1087.4|1088|1087.4|1087.4|1087.4|353
1638191770000|2021-11-29 13:16:10|1087.8||1087.8||1088||1087.8||0
1638191780000|2021-11-29 13:16:20|1087.6|1087.2|1087.8|1087.2|1088|1087.4|1087.6|1087.2|0
1638191790000|2021-11-29 13:16:30|1087.6||1087.6||1087.6||1087.4||0
1638191800000|2021-11-29 13:16:40|1087.4|1087.4|1087.8|1087.4|1087.8|1087.4|1087.4|1087.2|38
1638191810000|2021-11-29 13:16:50|1087.4|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087.2|567
1638191820000|2021-11-29 13:17:00|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|1076
1638191830000|2021-11-29 13:17:10|1087.6|1087.2|1087.6|1087.2|1087.8|1087.2|1087.4|1087.2|179
1638191840000|2021-11-29 13:17:20|1087.4|1087.4|1087.4|1087.2|1087.4|1087.4|1087.4|1087.2|0
1638191850000|2021-11-29 13:17:30|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|761
1638191860000|2021-11-29 13:17:40|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|3593
1638191870000|2021-11-29 13:17:50|1088.4|1088|1088|1087.8|1088.4|1088|1088|1087.8|265
1638191880000|2021-11-29 13:18:00|1088.2|1088|1089.4|1089|1089.4|1089|1088.2|1088|35165
1638191890000|2021-11-29 13:18:10|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|795
1638191900000|2021-11-29 13:18:20|1089.2|1088.8|1089.4|1088.8|1089.4|1089|1089.2|1088.8|0
1638191910000|2021-11-29 13:18:30|1089.2|1089|1089.4|1089|1089.4|1089.2|1089.2|1088.8|1541
1638191920000|2021-11-29 13:18:40|1089.2|1089.2|1089.6|1089.2|1089.6|1089.2|1089.2|1089|1936
1638191930000|2021-11-29 13:18:50|1089.4|1089|1089.8|1089.6|1089.8|1089.6|1089.4|1089|3500
1638191940000|2021-11-29 13:19:00|1090|1089.4|1090|1089.8|1090|1089.8|1090|1089.4|3293
1638191950000|2021-11-29 13:19:10|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1090|1347
1638191960000|2021-11-29 13:19:20|1090.6||1090.6||1090.6||1090.6||397
1638191970000|2021-11-29 13:19:30|1090.4|1089.8|1090|1089.8|1090.4|1089.8|1090|1089.8|4389
1638191980000|2021-11-29 13:19:40|1090.2|1090|1090.8|1090.4|1090.8|1090.4|1090.2|1089.8|2303
1638191990000|2021-11-29 13:19:50|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|8289
1638192000000|2021-11-29 13:20:00|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|695
1638192010000|2021-11-29 13:20:10|1091.4|1091|1091|1090.6|1091.4|1091|1090.8|1090.6|5572
1638192020000|2021-11-29 13:20:20|1090.8|1090.4|1090.6|1090.4|1090.8|1090.4|1090.6|1090.4|4003
1638192030000|2021-11-29 13:20:30|1090.4|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1089.8|3981
1638192040000|2021-11-29 13:20:40|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|5447
1638192050000|2021-11-29 13:20:50|1091|1090.2|1091|1090.6|1091|1090.6|1091|1090.2|0
1638192060000|2021-11-29 13:21:00|1090.8|1090.4|1091.2|1091|1091.2|1091|1090.8|1090.4|2986
1638192070000|2021-11-29 13:21:10|1091|1090.8|1091|1090.8|1091.2|1091|1091|1090.6|809
1638192080000|2021-11-29 13:21:20|1091.2|1091|1091.2|1091|1091.4|1091|1091.2|1091|69
1638192090000|2021-11-29 13:21:30||1090.8||1090.8||1090.8||1090.8|0
1638192100000|2021-11-29 13:21:40|1091.4|1091|1091.6|1091|1091.8|1091.4|1091.2|1091|3299
1638192110000|2021-11-29 13:21:50|1091.4|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.8|0
1638192120000|2021-11-29 13:22:00||1091||1091||1091||1090.8|290
1638192130000|2021-11-29 13:22:10||1090.8||1090.8||1090.8||1090.8|718
1638192140000|2021-11-29 13:22:20|1091|1091|1090.6|1090.4|1091|1091|1090.4|1090|7415
1638192150000|2021-11-29 13:22:30||1090.2||1090.2||1090.2||1090.2|0
1638192160000|2021-11-29 13:22:40|1090.4|1090|1089.8|1089.4|1090.4|1090|1089.8|1089.4|10222
1638192170000|2021-11-29 13:22:50|1089.6||1089.6||1089.6||1089.6||0
1638192180000|2021-11-29 13:23:00|1089.4|1089.2|1091|1090.6|1091.2|1090.8|1089.4|1089|14050
1638192190000|2021-11-29 13:23:10|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1638192200000|2021-11-29 13:23:20|1091|1090.6|1091|1090.8|1091.4|1091|1091|1090.6|1179
1638192210000|2021-11-29 13:23:30|1090.8|1090.6|1090.8|1090.4|1091|1090.8|1090.8|1090.4|12391
1638192220000|2021-11-29 13:23:40|1091|1090.6|1090.8|1090.4|1091|1090.8|1090.8|1090.4|1144
1638192230000|2021-11-29 13:23:50||1090.6||1090.4||1090.6||1090.4|100
1638192240000|2021-11-29 13:24:00|1091|1090.6|1091|1090.8|1091|1090.8|1090.8|1090.6|1421
1638192250000|2021-11-29 13:24:10|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|3010
1638192260000|2021-11-29 13:24:20|1090.6|1090.4|1090|1089.6|1090.6|1090.4|1090|1089.6|11512
1638192270000|2021-11-29 13:24:30|1090.2|1089.8|1090.2|1089.8|1090.4|1090.2|1090|1089.8|6391
1638192280000|2021-11-29 13:24:40|1090|1090|1090|1089.8|1090.2|1090|1090|1089.8|0
1638192300000|2021-11-29 13:25:00|1090.2|1090|1089.8|1089.2|1090.4|1090.2|1089.6|1089.2|5456
1638192310000|2021-11-29 13:25:10|1089.6||1089.4||1089.6||1089.4||0
1638192320000|2021-11-29 13:25:20|1089.2|1089|1089|1088.4|1089.2|1089|1089|1088.4|182
1638192330000|2021-11-29 13:25:30||1088.6||1088.6||1088.6||1088.6|0
1638192340000|2021-11-29 13:25:40|1088.8|1088.4|1089.4|1089|1089.4|1089|1088.8|1088.4|1385
1638192350000|2021-11-29 13:25:50|1089.2|1088.8|1089|1088.6|1089.4|1089|1089|1088.6|0
1638192360000|2021-11-29 13:26:00|1088.8|1088.4|1089.2|1088.8|1089.2|1089|1088.8|1088.4|5212
1638192370000|2021-11-29 13:26:10|1089|1088.6|1089.2|1089|1089.2|1089|1089|1088.6|0
1638192380000|2021-11-29 13:26:20|1089|1088.8|1089|1088.8|1089|1088.8|1089|1088.8|745
1638192390000|2021-11-29 13:26:30||1088.6||1088.8||1088.8||1088.6|0
1638192400000|2021-11-29 13:26:40||1088.6||1088.6||1088.6||1088.6|0
1638192410000|2021-11-29 13:26:50|1088.8|1088.4|1088.4|1088|1088.8|1088.4|1088.4|1087.8|199
1638192420000|2021-11-29 13:27:00|1088.2|1087.8|1088.2|1088|1088.4|1088|1088.2|1087.8|220
1638192430000|2021-11-29 13:27:10|1088.4|1088.2|1088.4|1088.2|1088.4|1088.2|1088.4|1087.8|1148
1638192440000|2021-11-29 13:27:20|1088.2|1088|1088.4|1087.8|1088.6|1088.2|1088|1087.8|3971
1638192450000|2021-11-29 13:27:30|1088.2|1087.6|1088|1087.6|1088.4|1087.8|1088|1087.6|274
1638192460000|2021-11-29 13:27:40|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1638192470000|2021-11-29 13:27:50|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.4|1087.2|699
1638192480000|2021-11-29 13:28:00|1087.6|1087.2|1087.6|1087.4|1087.6|1087.4|1087.6|1087.2|0
1638192490000|2021-11-29 13:28:10|1087.8|1087.6|1088.4|1088|1088.6|1088.2|1087.6|1087.2|7596
1638192500000|2021-11-29 13:28:20|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1638192510000|2021-11-29 13:28:30|1088.4|1088|1088.2|1087.6|1088.6|1088.2|1088.2|1087.6|199
1638192520000|2021-11-29 13:28:40||1087.8||1087.6||1087.8||1087.6|0
1638192540000|2021-11-29 13:29:00|1088.4|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.6|993
1638192550000|2021-11-29 13:29:10|1088.6|1088.2|1088.4|1088|1088.8|1088.4|1088.2|1088|24054
1638192560000|2021-11-29 13:29:20|1088.2|1087.8|1088.4|1088|1088.6|1088.2|1088.2|1087.6|3779
1638192570000|2021-11-29 13:29:30|1088.6|1088.2|1088.8|1088.4|1089|1088.4|1088.4|1088|1318
1638192580000|2021-11-29 13:29:40||1088.6||1088.6||1088.6||1088.6|0
1638192590000|2021-11-29 13:29:50|1088.6|1088.4|1088.4|1088|1088.6|1088.4|1088.2|1087.8|3664
1638192600000|2021-11-29 13:30:00|1088.2|1088.2|1088.2|1088|1088.2|1088.2|1088.2|1088|308
1638192610000|2021-11-29 13:30:10|1088.4|1088.2|1088.2|1087.8|1088.6|1088.2|1088|1087.8|1882
1638192620000|2021-11-29 13:30:20|1088|1088|1088.2|1087.8|1088.2|1088|1088|1087.6|0
1638192630000|2021-11-29 13:30:30|1088.4|1088|1088.8|1088.4|1088.8|1088.6|1088.4|1088|1926
1638192640000|2021-11-29 13:30:40|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1087.8|3699
1638192650000|2021-11-29 13:30:50|1088.2|1088.2|1088.4|1087.8|1088.4|1088.2|1088|1087.6|7722
1638192660000|2021-11-29 13:31:00|1088.2|1088|1088.4|1088|1088.4|1088.2|1088.2|1088|500
1638192670000|2021-11-29 13:31:10|1088.2|1088.2|1088.6|1088|1088.8|1088.4|1088.2|1088|31
1638192680000|2021-11-29 13:31:20|1088.4|1088.2|1088.2|1087.8|1088.4|1088.2|1088.2|1087.8|1000
1638192690000|2021-11-29 13:31:30|1088.4|1088|1088.2|1087.8|1088.4|1088|1088|1087.6|1723
1638192700000|2021-11-29 13:31:40|1088.4|1088|1088.6|1088|1088.6|1088.2|1088.4|1088|0
1638192710000|2021-11-29 13:31:50|1088.4|1088.2|1088.8|1088.4|1088.8|1088.6|1088.4|1088.2|7323
1638192720000|2021-11-29 13:32:00|1088.6|1088.2|1088.4|1088.2|1088.8|1088.6|1088.4|1088.2|6550
1638192730000|2021-11-29 13:32:10||1088||1088||1088.2||1088|747
1638192740000|2021-11-29 13:32:20|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1087.8|1087.6|2431
1638192750000|2021-11-29 13:32:30|1087.8|1087.4|1087.6|1087.2|1088|1087.4|1087.6|1087.2|933
1638192760000|2021-11-29 13:32:40|1087.4|1087|1087.2|1087|1087.4|1087|1087.2|1086.8|187
1638192770000|2021-11-29 13:32:50|1087.4|1086.8|1087.2|1086.8|1087.4|1086.8|1087.2|1086.8|1162
1638192780000|2021-11-29 13:33:00|1087|1086.6|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|1330
1638192790000|2021-11-29 13:33:10|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.4|1086|45
1638192800000|2021-11-29 13:33:20|1086.6|1086.4|1086.8|1086.6|1087|1086.6|1086.6|1086.4|874
1638192810000|2021-11-29 13:33:30|1087||1087||1087||1087||423
1638192820000|2021-11-29 13:33:40|1086.8|1086.4|1085.8|1085.4|1086.8|1086.4|1085.8|1085.4|3991
1638192830000|2021-11-29 13:33:50|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|0
1638192840000|2021-11-29 13:34:00|1085.6|1085.2|1085.4|1085.2|1085.8|1085.4|1085.4|1085|6104
1638192850000|2021-11-29 13:34:10|1085.6|1085.4|1086.8|1086.2|1086.8|1086.4|1085.4|1085.4|3029
1638192860000|2021-11-29 13:34:20|1086.6|1086.4|1086.8|1086.4|1087|1086.6|1086.6|1086.4|1245
1638192870000|2021-11-29 13:34:30|1087|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.6|500
1638192880000|2021-11-29 13:34:40|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|2015
1638192890000|2021-11-29 13:34:50|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1638192900000|2021-11-29 13:35:00|1087.4|1087|1087|1086.8|1087.4|1087|1087|1086.8|2465
1638192910000|2021-11-29 13:35:10|1087.2|1086.6|1087|1086.6|1087.2|1087|1087|1086.6|657
1638192920000|2021-11-29 13:35:20||1086.4||1086.6||1086.8||1086.4|0
1638192930000|2021-11-29 13:35:30|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|47
1638192940000|2021-11-29 13:35:40|1086.6|1086.2|1086|1085.8|1086.6|1086.2|1086|1085.6|1273
1638192950000|2021-11-29 13:35:50|1085.8|1085.6|1085.8|1085.4|1085.8|1085.8|1085.8|1085.4|0
1638192960000|2021-11-29 13:36:00|1085.6|1085.2|1085.6|1085.2|1085.6|1085.4|1085.4|1085|324
1638192980000|2021-11-29 13:36:20|1085.8|1085.4|1086.4|1086|1086.6|1086.2|1085.8|1085.4|1495
1638192990000|2021-11-29 13:36:30||1085.8||1086||1086||1085.8|0
1638193000000|2021-11-29 13:36:40|1086.2|1085.8|1086.2|1085.8|1086.2|1086|1086|1085.6|1256
1638193010000|2021-11-29 13:36:50|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|1850
1638193020000|2021-11-29 13:37:00|1086.4|1086|1086.4|1086|1086.6|1086.2|1086|1085.6|0
1638193030000|2021-11-29 13:37:10|1086.2|1085.8|1086|1085.6|1086.4|1086|1085.8|1085.6|3149
1638193040000|2021-11-29 13:37:20|1086.2|1085.8|1086.4|1085.8|1086.4|1086|1086.2|1085.8|3018
1638193060000|2021-11-29 13:37:40|1086.2||1086.4||1086.4||1086.2||0
1638193080000|2021-11-29 13:38:00|1086.6|1086|1086.8|1086.4|1087|1086.8|1086.4|1086|9096
1638193090000|2021-11-29 13:38:10|1087|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.4|1543
1638193100000|2021-11-29 13:38:20|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|1108
1638193110000|2021-11-29 13:38:30|1087|1086.6|1086.8|1086.4|1087|1086.8|1086.8|1086.4|868
1638193130000|2021-11-29 13:38:50|1086.6||1086.6||1086.6||1086.6||374
1638193140000|2021-11-29 13:39:00|1086.4|1086.2|1086.8|1086.2|1086.8|1086.2|1086.4|1086|368
1638193150000|2021-11-29 13:39:10|1086.6||1086.8||1086.8||1086.6||0
1638193170000|2021-11-29 13:39:30|1086.6||1086.6||1086.6||1086.6||0
1638193180000|2021-11-29 13:39:40|1086.8||1086.6||1086.8||1086.6||2225
1638193190000|2021-11-29 13:39:50|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|1221
1638193200000|2021-11-29 13:40:00|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.4|1086.2|0
1638193210000|2021-11-29 13:40:10|1086.4|1086.4|1086.6|1086.2|1086.6|1086.4|1086.4|1086.2|229
1638193220000|2021-11-29 13:40:20|1086.4|1086|1086.2|1085.8|1086.6|1086|1086|1085.6|2744
1638193240000|2021-11-29 13:40:40|1086.4|1086|1085.8|1085.6|1086.4|1086|1085.8|1085.6|4985
1638193250000|2021-11-29 13:40:50|1085.6|1085.4|1085.8|1085.4|1085.8|1085.4|1085.4|1085.2|2329
1638193260000|2021-11-29 13:41:00|1086|1085.6|1086|1085.4|1086.2|1085.8|1085.8|1085.4|1302
1638193270000|2021-11-29 13:41:10||1085.6||1085.6||1085.6||1085.6|0
1638193280000|2021-11-29 13:41:20|1086.2|1085.8|1086|1085.8|1086.2|1085.8|1086|1085.6|2636
1638193290000|2021-11-29 13:41:30|1086.2|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|213
1638193300000|2021-11-29 13:41:40|1086|1085.6|1085.8|1085.4|1086|1085.8|1085.6|1085.2|1632
1638193310000|2021-11-29 13:41:50|1086|1085.2|1086|1085.6|1086|1085.6|1085.8|1085.2|2961
1638193350000|2021-11-29 13:42:30|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|0
1638193360000|2021-11-29 13:42:40|1085.6|1085.2|1085.4|1085|1085.6|1085.4|1085.4|1085|4913
1638193380000|2021-11-29 13:43:00|1085.2|1084.8|1085.4|1085|1085.6|1085.2|1084.8|1084.4|11026
1638193400000|2021-11-29 13:43:20|1085.2||1085.4||1085.4||1085.2||0
1638193410000|2021-11-29 13:43:30|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|1111
1638193420000|2021-11-29 13:43:40|1086|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.6|2279
1638193430000|2021-11-29 13:43:50||1085.8||1085.6||1085.8||1085.6|0
1638193440000|2021-11-29 13:44:00|1085.8|1085.8|1086.2|1085.8|1086.2|1085.8|1085.8|1085.8|5465
1638193450000|2021-11-29 13:44:10|1086|1085.6|1086|1085.6|1086|1086|1086|1085.6|2037
1638193480000|2021-11-29 13:44:40||1085.8||1085.8||1085.8||1085.8|0
1638193490000|2021-11-29 13:44:50|1085.8|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.6|1740
1638193500000|2021-11-29 13:45:00|1086.2|1085.8|1086|1085.6|1086.2|1086|1085.8|1085.6|2307
1638193510000|2021-11-29 13:45:10|1085.8|1085.8|1086|1085.6|1086|1085.8|1085.8|1085.6|942
1638193530000|2021-11-29 13:45:30|1086.2|1085.8|1086.8|1086.4|1087|1086.4|1086.2|1085.8|2661
1638193540000|2021-11-29 13:45:40|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.4|1086.2|500
1638193550000|2021-11-29 13:45:50|1087|1086.6|1086.8|1086.4|1087|1086.8|1086.8|1086.4|573
1638193560000|2021-11-29 13:46:00||1086.6||1086.4||1086.6||1086.4|1717
1638193570000|2021-11-29 13:46:10|1086.6|1086.6|1086.6|1086.2|1086.8|1086.6|1086.4|1086.2|2963
1638193580000|2021-11-29 13:46:20|1086.4|1086.4|1086.6|1086.2|1086.6|1086.4|1086.4|1086.2|500
1638193590000|2021-11-29 13:46:30|1086.4|1086.4|1086.4|1086.2|1086.6|1086.4|1086.4|1086.2|1999
1638193600000|2021-11-29 13:46:40|1086.6|1086.4|1086.6|1086.4|1086.6|1086.4|1086.4|1086.2|756
1638193610000|2021-11-29 13:46:50|1086.4|1086.2|1086.2|1085.6|1086.6|1086.2|1086.2|1085.6|2610
1638193620000|2021-11-29 13:47:00||1085.8||1085.6||1085.8||1085.6|0
1638193630000|2021-11-29 13:47:10|1086|1085.8|1086|1085.8|1086.2|1085.8|1086|1085.8|0
1638193640000|2021-11-29 13:47:20|1086.2||1086.2||1086.2||1086.2||231
1638193650000|2021-11-29 13:47:30|1086.4|1086|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|4397
1638193660000|2021-11-29 13:47:40|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|770
1638193670000|2021-11-29 13:47:50|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1638193680000|2021-11-29 13:48:00|1087.2|1086.6|1086.8|1086.4|1087.2|1087|1086.6|1086.4|9742
1638193700000|2021-11-29 13:48:20|1087|1086.6|1086.6|1086.4|1087|1086.8|1086.2|1086|7509
1638193710000|2021-11-29 13:48:30|1086.4|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086.2|500
1638193720000|2021-11-29 13:48:40||1086.4||1086||1086.4||1086|0
1638193730000|2021-11-29 13:48:50|1086.4|1085.8|1086.6|1086.2|1086.8|1086.6|1086.2|1085.8|12352
1638193740000|2021-11-29 13:49:00|1086.8|1086.4|1086.6|1086.2|1086.8|1086.6|1086.6|1086.2|0
1638193750000|2021-11-29 13:49:10|1086.4||1086.6||1086.6||1086.4||694
1638193770000|2021-11-29 13:49:30|1086.4|1086.4|1087|1086.6|1087|1086.6|1086.4|1086.4|1627
1638193780000|2021-11-29 13:49:40|1087.2|1086.8|1087|1086.6|1087.2|1087|1086.8|1086.4|12301
1638193790000|2021-11-29 13:49:50|1086.8|1086.4|1086.4|1086|1087|1086.4|1086.4|1086|2579
1638193800000|2021-11-29 13:50:00|1086.2|1086.2|1086.4|1086|1086.4|1086.2|1086.2|1085.8|1677
1638193810000|2021-11-29 13:50:10|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|0
1638193820000|2021-11-29 13:50:20|1086|1086|1086.2|1085.8|1086.2|1086|1086|1085.8|914
1638193830000|2021-11-29 13:50:30|1086|1086|1086.8|1086.4|1086.8|1086.6|1086|1086|2369
1638193840000|2021-11-29 13:50:40|1087|1086.6|1087|1086.6|1087|1086.8|1087|1086.6|1699
1638193860000|2021-11-29 13:51:00|1087.2|1086.8|1087.2|1086.8|1087.2|1087|1087|1086.8|15524
1638193870000|2021-11-29 13:51:10|1087|1087|1087.2|1086.8|1087.4|1087|1087|1086.8|3900
1638193880000|2021-11-29 13:51:20|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.2|1086.8|2482
1638193890000|2021-11-29 13:51:30|1087.2|1087.2|1087.2|1086.8|1087.2|1087.2|1087.2|1086.8|3561
1638193900000|2021-11-29 13:51:40|1087|1087|1087.2|1087|1087.2|1087|1087|1087|1007
1638193910000|2021-11-29 13:51:50|1087.4||1087.2||1087.4||1087.2||0
1638193920000|2021-11-29 13:52:00|1087.4|1086.8|1087.8|1087.4|1087.8|1087.4|1087.4|1086.8|871
1638193930000|2021-11-29 13:52:10|1088|1087.6|1088.6|1088.2|1088.6|1088.2|1088|1087.6|2609
1638193940000|2021-11-29 13:52:20|1088.8|1088.4|1089.6|1089.2|1089.6|1089.2|1088.8|1088.4|2889
1638193950000|2021-11-29 13:52:30|1089.4||1089.8||1089.8||1089.4||267
1638193960000|2021-11-29 13:52:40|1090|1089.4|1090.8|1090.6|1091|1090.6|1089.6|1089.2|34082
1638193970000|2021-11-29 13:52:50|1091|1090.8|1090.6|1090|1091|1090.8|1090.4|1090|3655
1638193980000|2021-11-29 13:53:00|1090.4|1089.8|1089.8|1089.6|1090.4|1090.2|1089.8|1089.6|4971
1638193990000|2021-11-29 13:53:10|1089.6|1089.4|1089.6|1089.4|1089.8|1089.6|1089.6|1089.4|2235
1638194000000|2021-11-29 13:53:20|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.8|1089.4|967
1638194010000|2021-11-29 13:53:30|1090|1089.6|1090.4|1090|1090.4|1090|1090|1089.6|2011
1638194020000|2021-11-29 13:53:40|1090.2|1090.2|1090.4|1090|1090.6|1090.4|1090.2|1090|1695
1638194030000|2021-11-29 13:53:50|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|1299
1638194040000|2021-11-29 13:54:00|1090.6|1090.2|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|0
1638194050000|2021-11-29 13:54:10|1090.6|1090.6|1090.4|1090.2|1090.8|1090.6|1090.4|1090.2|384
1638194060000|2021-11-29 13:54:20|1090.6|1090|1090.4|1090|1090.6|1090|1090.4|1090|1277
1638194070000|2021-11-29 13:54:30|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|0
1638194080000|2021-11-29 13:54:40|1090.6|1090.2|1090.8|1090.2|1090.8|1090.6|1090.6|1090.2|6740
1638194090000|2021-11-29 13:54:50|1090.6|1090|1090.8|1090.4|1090.8|1090.4|1090.4|1090|2049
1638194100000|2021-11-29 13:55:00|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|500
1638194110000|2021-11-29 13:55:10|1090.8|1090.4|1090.8|1090.6|1090.8|1090.6|1090.6|1090.2|1141
1638194120000|2021-11-29 13:55:20||1090.4||1090.4||1090.4||1090.4|0
1638194130000|2021-11-29 13:55:30|1091|1090.6|1092|1091.8|1092|1091.8|1091|1090.6|5068
1638194140000|2021-11-29 13:55:40|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.4|9071
1638194150000|2021-11-29 13:55:50|1092.2|1091.8|1092.2|1091.8|1092.4|1092|1092.2|1091.8|3944
1638194160000|2021-11-29 13:56:00|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.2|1091.8|655
1638194170000|2021-11-29 13:56:10|1092.2|1091.8|1092.2|1091.8|1092.4|1092|1092.2|1091.8|2126
1638194180000|2021-11-29 13:56:20|1091.8|1091.6|1091.8|1091.6|1091.8|1091.6|1091.8|1091.4|2272
1638194190000|2021-11-29 13:56:30|1092|1091.8|1092|1091.6|1092.4|1092|1091.8|1091.4|9310
1638194200000|2021-11-29 13:56:40|1092.2|1091.8|1092.4|1092|1092.6|1092.4|1092|1091.8|7257
1638194210000|2021-11-29 13:56:50|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1638194220000|2021-11-29 13:57:00|1092.2|1091.8|1092|1091.6|1092.4|1092|1091.8|1091.6|4667
1638194240000|2021-11-29 13:57:20|1091.8|1091.8|1091.6|1091.2|1091.8|1091.8|1091.6|1091.2|175
1638194250000|2021-11-29 13:57:30|1091.4||1091.4||1091.6||1091.4||1109
1638194260000|2021-11-29 13:57:40|1091.6|1091.4|1091.4|1091.2|1091.6|1091.4|1091.4|1091.2|3041
1638194270000|2021-11-29 13:57:50|1091.6|1091.4|1092|1091.6|1092|1091.6|1091.4|1091.2|541
1638194280000|2021-11-29 13:58:00|1092.2|1091.8|1092.4|1092|1092.4|1092|1092|1091.6|1645
1638194290000|2021-11-29 13:58:10|1092.6|1092.2|1092.6|1092|1092.8|1092.4|1092.6|1092|133
1638194300000|2021-11-29 13:58:20|1092.4|1092.2|1092.4|1091.8|1092.4|1092.2|1092.2|1091.8|0
1638194310000|2021-11-29 13:58:30|1092.2|1092|1092|1091.6|1092.2|1092|1092|1091.6|353
1638194320000|2021-11-29 13:58:40|1091.8|1091.4|1092.4|1091.8|1092.4|1092|1091.8|1091.4|6322
1638194330000|2021-11-29 13:58:50|1092.2|1091.6|1091.8|1091.4|1092.2|1091.6|1091.6|1091.4|331
1638194340000|2021-11-29 13:59:00||1091.6||1091.2||1091.6||1091.2|2740
1638194360000|2021-11-29 13:59:20|1091.6|1091.4|1092|1091.4|1092|1091.8|1091.4|1091.2|2780
1638194380000|2021-11-29 13:59:40|1091.8|1091.6|1092|1091.8|1092|1091.8|1091.8|1091.6|236
1638194390000|2021-11-29 13:59:50|1091.8|1091.6|1091.6|1091.2|1091.8|1091.6|1091.4|1091|1760
1638194400000|2021-11-29 14:00:00|1091.4|1091|1091.2|1091|1091.6|1091.2|1091.2|1091|2107
1638194410000|2021-11-29 14:00:10|1091.4|1091.2|1092|1091.6|1092|1091.6|1091.4|1091|1241
1638194420000|2021-11-29 14:00:20|1091.8|1091.8|1092.4|1091.8|1092.4|1092|1091.8|1091.8|46
1638194430000|2021-11-29 14:00:30|1092.2|1092|1092.2|1091.8|1092.6|1092.2|1092.2|1091.8|3687
1638194440000|2021-11-29 14:00:40|1092|1091.2|1091|1090.6|1092|1091.2|1090.8|1090.6|27319
1638194450000|2021-11-29 14:00:50|1090.8|1090.4|1091.4|1091|1091.4|1091|1090.6|1090.4|3267
1638194470000|2021-11-29 14:01:10|1091.2|1090.8|1090.4|1090|1091.2|1090.8|1090.2|1090|4424
1638194480000|2021-11-29 14:01:20|1090.2|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1090|482
1638194500000|2021-11-29 14:01:40|1090.6|1090.2|1091|1090.8|1091.2|1090.8|1090.4|1090|15138
1638194510000|2021-11-29 14:01:50|1091.2|1090.6|1090.8|1090.6|1091.2|1090.6|1090.8|1090.6|0
1638194520000|2021-11-29 14:02:00|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|194
1638194530000|2021-11-29 14:02:10|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|1613
1638194540000|2021-11-29 14:02:20|1090.8|1090.4|1091|1090.6|1091.2|1090.8|1090.6|1090.4|2536
1638194550000|2021-11-29 14:02:30|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1467
1638194560000|2021-11-29 14:02:40|1091.4|1091|1091.4|1091|1091.6|1091|1091.2|1091|50
1638194570000|2021-11-29 14:02:50|1091.2|1090.8|1091|1090.6|1091.4|1091.2|1090.8|1090.4|19399
1638194580000|2021-11-29 14:03:00|1090.8|1090.4|1090.8|1090.2|1091|1090.4|1090.6|1090.2|1200
1638194590000|2021-11-29 14:03:10|1090.6|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1638194600000|2021-11-29 14:03:20|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1090|0
1638194610000|2021-11-29 14:03:30|1090.2|1090.2|1090.6|1090.2|1090.8|1090.6|1090.2|1090|11637
1638194620000|2021-11-29 14:03:40|1090.4|1090|1090|1089.6|1090.4|1090|1089.8|1089.6|3196
1638194630000|2021-11-29 14:03:50|1090.2|1089.8|1090|1089.6|1090.2|1090|1089.8|1089.6|6823
1638194640000|2021-11-29 14:04:00|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090|1089.6|7213
1638194650000|2021-11-29 14:04:10|||||||||300
1638194660000|2021-11-29 14:04:20|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|2380
1638194670000|2021-11-29 14:04:30|1090.4|1090|1090|1089.6|1090.4|1090|1089.8|1089.6|427
1638194680000|2021-11-29 14:04:40|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089|2193
1638194690000|2021-11-29 14:04:50|1089.8|1089.4|1089.4|1089.2|1090|1089.8|1089.4|1089.2|13587
1638194700000|2021-11-29 14:05:00|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.4|1089.4|0
1638194710000|2021-11-29 14:05:10|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.4|1089.2|2166
1638194720000|2021-11-29 14:05:20||1089.2||1089.4||1089.4||1089.2|0
1638194730000|2021-11-29 14:05:30|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1638194740000|2021-11-29 14:05:40|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.4|1089.2|1006
1638194750000|2021-11-29 14:05:50|1090|1089.6|1090.4|1090|1090.4|1090|1090|1089.6|2596
1638194760000|2021-11-29 14:06:00|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|883
1638194770000|2021-11-29 14:06:10|1090.2|1089.8|1090|1089.6|1090.4|1089.8|1090|1089.6|814
1638194780000|2021-11-29 14:06:20|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|844
1638194800000|2021-11-29 14:06:40|1090.6|1090.2|1091|1090.6|1091|1090.6|1090.6|1090.2|4610
1638194810000|2021-11-29 14:06:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|2006
1638194820000|2021-11-29 14:07:00|1091|1090.6|1090.8|1090.2|1091|1090.6|1090.6|1090.2|1794
1638194830000|2021-11-29 14:07:10||1090.4||1090.4||1090.4||1090.2|0
1638194840000|2021-11-29 14:07:20|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|2298
1638194850000|2021-11-29 14:07:30|1090.6|1090.2|1090.6|1090.2|1090.8|1090.2|1090.6|1090.2|0
1638194860000|2021-11-29 14:07:40|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1638194870000|2021-11-29 14:07:50|1090.6||1090.8||1090.8||1090.6||0
1638194880000|2021-11-29 14:08:00|1091|1090.6|1090.8|1090.6|1091|1090.6|1090.8|1090.6|1173
1638194890000|2021-11-29 14:08:10|1091|1090.8|1090.8|1090.6|1091|1090.8|1090.8|1090.6|881
1638194900000|2021-11-29 14:08:20|1090.6|1090.4|1090.4|1090|1090.6|1090.4|1090.4|1090|2318
1638194910000|2021-11-29 14:08:30|1090.6|1090.2|1090.4|1090.2|1090.6|1090.2|1090.4|1090.2|1901
1638194930000|2021-11-29 14:08:50|1090.2|1090|1090.2|1089.8|1090.2|1090|1090.2|1089.8|188
1638194940000|2021-11-29 14:09:00|1090.4|1090|1090.4|1090|1090.4|1090.2|1090.4|1089.8|1653
1638194950000|2021-11-29 14:09:10|1090.6|1090.2|1091|1090.6|1091|1090.8|1090.4|1090.2|5602
1638194960000|2021-11-29 14:09:20|1090.8|1090.4|1090.8|1090.6|1090.8|1090.6|1090.8|1090.2|710
1638194970000|2021-11-29 14:09:30|1091|1090.4|1090.8|1090.4|1091|1090.4|1090.8|1090.4|1647
1638194980000|2021-11-29 14:09:40|1091|1090.6|1091|1090.6|1091|1090.8|1091|1090.6|1374
1638195000000|2021-11-29 14:10:00|1090.8|1090.4|1090.6|1090.2|1091|1090.6|1090.4|1090.2|59
1638195010000|2021-11-29 14:10:10|1090.4|1090.4|1090.6|1090.4|1090.8|1090.4|1090.4|1090.4|5
1638195020000|2021-11-29 14:10:20|1090.8|1090.6|1090.6|1090.2|1091|1090.6|1090.6|1090.2|1583
1638195030000|2021-11-29 14:10:30|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|4
1638195040000|2021-11-29 14:10:40|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1638195050000|2021-11-29 14:10:50|1090.4||1090.6||1090.6||1090.4||0
1638195060000|2021-11-29 14:11:00|1090.4|1090|1090.2|1089.8|1090.6|1090.2|1090|1089.6|4117
1638195070000|2021-11-29 14:11:10|1090|1089.6|1090|1089.6|1090.2|1089.8|1090|1089.6|167
1638195080000|2021-11-29 14:11:20||1089.8||1089.6||1089.8||1089.6|0
1638195090000|2021-11-29 14:11:30|1089.8|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.4|1071
1638195100000|2021-11-29 14:11:40|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.4|1300
1638195110000|2021-11-29 14:11:50|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.4|1157
1638195120000|2021-11-29 14:12:00|1090.2|1089.8|1089.8|1089.4|1090.4|1090|1089.6|1089.4|16862
1638195130000|2021-11-29 14:12:10|1089.6|1089.2|1089.8|1089.2|1090|1089.6|1089.4|1089|4923
1638195140000|2021-11-29 14:12:20|1089.6|1089|1089.4|1089|1089.6|1089.2|1089.4|1089|528
1638195150000|2021-11-29 14:12:30|1089.2|1088.8|1089.4|1089|1089.6|1089|1089.2|1088.8|0
1638195160000|2021-11-29 14:12:40||1088.8||1089||1089||1088.8|0
1638195170000|2021-11-29 14:12:50|1089.2|1088.8|1089|1088.4|1089.4|1089|1089|1088.4|2598
1638195180000|2021-11-29 14:13:00|1088.8|1088.6|1088.8|1088.4|1088.8|1088.6|1088.6|1088.2|611
1638195190000|2021-11-29 14:13:10||1088.2||1088.4||1088.4||1088.2|0
1638195200000|2021-11-29 14:13:20|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|1739
1638195210000|2021-11-29 14:13:30|1089.2|1088.4|1089.8|1089.6|1089.8|1089.6|1089|1088.4|8134
1638195220000|2021-11-29 14:13:40|1090|1089.8|1089.4|1089|1090|1089.8|1089.4|1089|10668
1638195230000|2021-11-29 14:13:50|1089.2|1088.8|1089|1088.6|1089.2|1089|1089|1088.6|3260
1638195240000|2021-11-29 14:14:00|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.6|0
1638195250000|2021-11-29 14:14:10|1089|1088.6|1089.2|1088.6|1089.2|1088.8|1088.8|1088.6|676
1638195260000|2021-11-29 14:14:20|1089|1088.4|1088.6|1088.2|1089|1088.4|1088.6|1088.2|758
1638195270000|2021-11-29 14:14:30|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|400
1638195280000|2021-11-29 14:14:40|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088|0
1638195290000|2021-11-29 14:14:50|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1087.8|3864
1638195300000|2021-11-29 14:15:00|1088.2|1088.2|1088.6|1088|1088.6|1088.2|1088.2|1088|1863
1638195310000|2021-11-29 14:15:10|1088.4|1088.2|1088.2|1087.6|1088.6|1088.2|1088|1087.6|901
1638195320000|2021-11-29 14:15:20|1088|1087.4|1087.8|1087.4|1088|1087.6|1087.6|1087.2|500
1638195340000|2021-11-29 14:15:40|1088|1087.6|1088|1087.6|1088|1087.8|1088|1087.6|5993
1638195350000|2021-11-29 14:15:50|1087.8|1087.4|1087.8|1087.2|1087.8|1087.4|1087.8|1087.2|0
1638195360000|2021-11-29 14:16:00|1088|1087.4|1087.8|1087.4|1088|1087.6|1087.8|1087.2|762
1638195370000|2021-11-29 14:16:10|1088||1088||1088||1087.8||0
1638195380000|2021-11-29 14:16:20|1087.8|1087.6|1088|1087.4|1088|1087.8|1087.8|1087.4|357
1638195390000|2021-11-29 14:16:30|1087.8|1087.2|1087|1086.4|1087.8|1087.2|1087|1086.4|1569
1638195410000|2021-11-29 14:16:50|1086.8|1086.2|1086.4|1086|1086.8|1086.2|1086.4|1086|0
1638195420000|2021-11-29 14:17:00|1086.6|1086.2|1086.6|1086|1086.6|1086.2|1086.6|1086|0
1638195430000|2021-11-29 14:17:10|1086.8|1086.2|1086.6|1086.4|1086.8|1086.4|1086.6|1086.2|1516
1638195440000|2021-11-29 14:17:20|1086.4|1086.2|1086.4|1086|1086.4|1086.2|1086.4|1086|680
1638195450000|2021-11-29 14:17:30||1085.8||1086||1086||1085.8|0
1638195460000|2021-11-29 14:17:40|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|115
1638195470000|2021-11-29 14:17:50|1086.6|1086.2|1086.4|1086|1086.8|1086.6|1086.4|1085.8|14494
1638195480000|2021-11-29 14:18:00|1086.2|1085.8|1086.2|1085.6|1086.4|1086|1086|1085.4|1376
1638195490000|2021-11-29 14:18:10|1086||1086||1086||1086||0
1638195500000|2021-11-29 14:18:20|1085.8|1085.4|1085.8|1085.4|1085.8|1085.6|1085.8|1085.2|101
1638195510000|2021-11-29 14:18:30|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|724
1638195520000|2021-11-29 14:18:40|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|0
1638195530000|2021-11-29 14:18:50|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|545
1638195560000|2021-11-29 14:19:20|1085.4|1085|1085|1084.6|1085.4|1085|1085|1084.6|9920
1638195580000|2021-11-29 14:19:40|1084.8|1084.4|1084.4|1084.2|1084.8|1084.4|1084.2|1083.8|9821
1638195590000|2021-11-29 14:19:50|1084.2|1084|1084.4|1084|1084.4|1084|1084.2|1083.8|137
1638195600000|2021-11-29 14:20:00|1084.2|1083.8|1084.6|1084.2|1085|1084.6|1084.2|1083.8|16227
1638195610000|2021-11-29 14:20:10|1084.8|1084.4|1084.6|1084.2|1084.8|1084.6|1084.4|1084.2|1839
1638195620000|2021-11-29 14:20:20|1084.4|1084|1084.2|1084|1084.6|1084.2|1084.2|1084|1324
1638195630000|2021-11-29 14:20:30|1084.4|1084.2|1084.4|1084|1084.6|1084.2|1084.4|1084|837
1638195640000|2021-11-29 14:20:40|1084.2|1083.8|1083.6|1083.2|1084.2|1083.8|1083.6|1083.2|1705
1638195650000|2021-11-29 14:20:50|1083.8|1083.4|1083.8|1083.2|1083.8|1083.4|1083.8|1083.2|1307
1638195660000|2021-11-29 14:21:00|1084|1083.4|1084.4|1083.8|1084.4|1083.8|1083.8|1083.4|1469
1638195670000|2021-11-29 14:21:10|1084.6|1084|1084.2|1083.8|1084.6|1084.4|1084.2|1083.8|8018
1638195680000|2021-11-29 14:21:20|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.2|1083.8|2049
1638195690000|2021-11-29 14:21:30|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|0
1638195700000|2021-11-29 14:21:40|1084.2|1084.2|1084.4|1084|1084.4|1084.2|1084.2|1084|0
1638195710000|2021-11-29 14:21:50|1084.2|1083.8|1084|1083.8|1084.4|1083.8|1084|1083.8|184
1638195720000|2021-11-29 14:22:00|1083.8|1083.6|1083.6|1083.2|1083.8|1083.6|1083.6|1083.2|254
1638195730000|2021-11-29 14:22:10||1083||1083.2||1083.2||1083|0
1638195740000|2021-11-29 14:22:20|1083.8|1083.4|1084|1083.6|1084|1083.8|1083.8|1083.4|384
1638195750000|2021-11-29 14:22:30|1083.8|1083.8|1084|1083.4|1084|1083.8|1083.8|1083.4|983
1638195760000|2021-11-29 14:22:40|1084.2|1083.6|1084|1083.8|1084.4|1084|1083.8|1083.6|9490
1638195770000|2021-11-29 14:22:50|1084.2|1084|1084.6|1084.2|1084.6|1084.4|1084.2|1084|5105
1638195780000|2021-11-29 14:23:00|1084.8|1084|1085|1084.6|1085|1084.6|1084.6|1084|7291
1638195790000|2021-11-29 14:23:10|1084.8|1084.4|1085|1084.8|1085.2|1084.8|1084.6|1084.2|500
1638195800000|2021-11-29 14:23:20||1084.6||1084.6||1084.8||1084.6|2001
1638195810000|2021-11-29 14:23:30|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.6|1084.4|3167
1638195820000|2021-11-29 14:23:40|1084.8|1084.8|1084.6|1084.4|1084.8|1084.8|1084.6|1084.4|1372
1638195830000|2021-11-29 14:23:50|1084.8|1084.6|1085.2|1084.8|1085.2|1085|1084.6|1084.6|2315
1638195840000|2021-11-29 14:24:00|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.2|2407
1638195850000|2021-11-29 14:24:10|1085|1084.6|1085.2|1084.6|1085.2|1084.8|1085|1084.6|1662
1638195860000|2021-11-29 14:24:20|1085|1084.8|1085.4|1085|1085.4|1085|1085|1084.8|3908
1638195870000|2021-11-29 14:24:30|1085.6|1085.2|1085|1084.6|1086|1085.4|1084.8|1084.6|2526
1638195880000|2021-11-29 14:24:40|1085.2|1084.8|1085.2|1084.8|1085.4|1085.2|1085.2|1084.8|4878
1638195890000|2021-11-29 14:24:50|1085.4|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.8|13
1638195900000|2021-11-29 14:25:00|1085|1084.6|1085.4|1084.8|1085.4|1084.8|1085|1084.6|474
1638195910000|2021-11-29 14:25:10|1085.6|1085|1085.2|1084.8|1085.6|1085.2|1085.2|1084.8|2493
1638195920000|2021-11-29 14:25:20|1085.4|1085|1085.2|1085|1085.4|1085|1085.2|1085|0
1638195930000|2021-11-29 14:25:30|1085.4|1085.2|1085.4|1084.8|1085.6|1085.4|1085.4|1084.8|8441
1638195940000|2021-11-29 14:25:40|1085.2|1085|1085.4|1085|1085.6|1085.2|1085.2|1084.8|5185
1638195950000|2021-11-29 14:25:50|1085.2|1085.2|1085.4|1085|1085.4|1085.2|1085.2|1085|927
1638195960000|2021-11-29 14:26:00|1085.2||1085.4||1085.4||1085.2||0
1638195970000|2021-11-29 14:26:10|1085.2|1084.8|1085.4|1085|1085.4|1085|1085|1084.8|417
1638195980000|2021-11-29 14:26:20|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|0
1638195990000|2021-11-29 14:26:30|1085||1085.2||1085.2||1085||0
1638196000000|2021-11-29 14:26:40|1085||1085.2||1085.2||1085||0
1638196010000|2021-11-29 14:26:50|1085|1084.6|1084.8|1084.4|1085.2|1084.6|1084.6|1084.2|1446
1638196020000|2021-11-29 14:27:00|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|24
1638196030000|2021-11-29 14:27:10|1084.8||1085||1085||1084.8||0
1638196040000|2021-11-29 14:27:20|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.4|1084|0
1638196050000|2021-11-29 14:27:30|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.2|1084|1840
1638196060000|2021-11-29 14:27:40|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|2858
1638196070000|2021-11-29 14:27:50|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|3011
1638196100000|2021-11-29 14:28:20|1085|1084.6|1085|1084.6|1085.2|1085|1084.8|1084.6|2324
1638196110000|2021-11-29 14:28:30|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|0
1638196120000|2021-11-29 14:28:40||1084.2||1084.4||1084.4||1084.2|0
1638196130000|2021-11-29 14:28:50|1084.6|1084.2|1084.6|1084.2|1084.8|1084.6|1084.6|1084.2|1065
1638196140000|2021-11-29 14:29:00|1084.4|1084.4|1084.4|1084|1084.6|1084.4|1084.2|1084|627
1638196150000|2021-11-29 14:29:10|1084.2|1084.2|1084.4|1084|1084.4|1084.2|1084.2|1084|550
1638196160000|2021-11-29 14:29:20|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.4|1084|0
1638196170000|2021-11-29 14:29:30|1084.2||1084.4||1084.4||1084.2||1000
1638196180000|2021-11-29 14:29:40|1084.2|1083.8|1083.6|1083.2|1084.2|1083.8|1083.6|1083.2|173
1638196190000|2021-11-29 14:29:50|1083.8|1083.4|1083.4|1083.2|1083.8|1083.4|1083.4|1083.2|0
1638196200000|2021-11-29 14:30:00|1083.6|1083.4|1085.4|1085|1086.2|1085.8|1083.6|1083.2|83564
1638196210000|2021-11-29 14:30:10|1085.2|1084.8|1085|1084.8|1085.4|1084.8|1084.4|1084|10182
1638196220000|2021-11-29 14:30:20|1085.2|1085|1086.4|1085.6|1087|1086.8|1085|1084.8|45855
1638196230000|2021-11-29 14:30:30|1086.2|1085.8|1085.8|1085.4|1086.2|1085.8|1085.4|1085|8637
1638196240000|2021-11-29 14:30:40|1085.6|1085.6|1086.2|1085.8|1086.2|1085.8|1085.6|1085.4|5288
1638196250000|2021-11-29 14:30:50|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1085.8|1085.4|485
1638196260000|2021-11-29 14:31:00|1086.4|1086|1087.6|1087.2|1087.8|1087.4|1086.4|1086|8803
1638196270000|2021-11-29 14:31:10|1087.4|1087|1086.8|1086.4|1087.4|1087|1086.6|1086.2|7575
1638196280000|2021-11-29 14:31:20|1086.6|1086.2|1086.4|1085.8|1086.6|1086.4|1086|1085.6|667
1638196290000|2021-11-29 14:31:30|1086.2|1086|1086.6|1086.2|1086.8|1086.6|1086.2|1085.8|1590
1638196300000|2021-11-29 14:31:40|1086.4|1086|1086.4|1085.8|1086.4|1086|1086|1085.6|3
1638196310000|2021-11-29 14:31:50|1086.2|1085.6|1087|1086.4|1087|1086.6|1085.8|1085.6|4789
1638196320000|2021-11-29 14:32:00|1087.2|1086.6|1087.2|1086.8|1087.8|1087.4|1087.2|1086.4|4548
1638196330000|2021-11-29 14:32:10||1086.6||1086.6||1086.8||1086.6|0
1638196340000|2021-11-29 14:32:20|1087|1086.4|1086.6|1086.2|1087|1086.4|1086.4|1085.8|993
1638196350000|2021-11-29 14:32:30|1086.8|1086|1086.8|1086|1086.8|1086.2|1086.8|1086|0
1638196360000|2021-11-29 14:32:40|1086.6|1085.8|1086|1085.4|1086.6|1085.8|1086|1085.4|669
1638196370000|2021-11-29 14:32:50|1085.8|1085.2|1086.4|1085.8|1086.4|1085.8|1085.4|1085|3578
1638196380000|2021-11-29 14:33:00|1086.2|1085.6|1087.4|1086.8|1087.8|1087.4|1086|1085.6|8785
1638196390000|2021-11-29 14:33:10|1087.2|1086.6|1087.4|1086.8|1087.8|1087.2|1087|1086.6|720
1638196400000|2021-11-29 14:33:20|1087.2|1086.6|1086.6|1086|1087.2|1086.6|1086.2|1086|5301
1638196410000|2021-11-29 14:33:30|1086.4|1085.8|1085.6|1085.2|1086.4|1086.2|1085.4|1085|3491
1638196420000|2021-11-29 14:33:40|1085.8|1085.4|1084.8|1084.4|1085.8|1085.6|1084.8|1084.2|1419
1638196430000|2021-11-29 14:33:50|1084.6|1084.2|1084.2|1083.6|1084.6|1084.6|1084.2|1083.6|2191
1638196440000|2021-11-29 14:34:00|1084|1083.8|1084|1083.4|1084|1083.8|1083.8|1083.2|3713
1638196450000|2021-11-29 14:34:10|1084.2|1083.6|1083.8|1083.4|1084.2|1083.8|1083.6|1083.2|500
1638196460000|2021-11-29 14:34:20|1084|1083.2|1084|1083.6|1084|1083.8|1083.8|1083.2|2625
1638196470000|2021-11-29 14:34:30|1083.8|1083.4|1083.8|1083.2|1083.8|1083.6|1083.8|1083.2|1280
1638196480000|2021-11-29 14:34:40|1083.6|1083.4|1083.4|1083|1083.6|1083.4|1082.8|1082.6|8967
1638196490000|2021-11-29 14:34:50|1083.6|1082.8|1084|1083.4|1084.2|1083.8|1083.6|1082.8|1015
1638196500000|2021-11-29 14:35:00|1084.2|1083.6|1084|1083.4|1084.2|1083.8|1083.4|1083|833
1638196510000|2021-11-29 14:35:10|1083.6|1083.6|1083.2|1083|1083.6|1083.8|1083.2|1083|3319
1638196520000|2021-11-29 14:35:20|1083.4|1083.2|1084.8|1084.4|1085.2|1084.8|1083.4|1083.2|3846
1638196530000|2021-11-29 14:35:30|1084.6|1084.2|1084.2|1083.8|1084.6|1084.4|1084.2|1083.8|1531
1638196540000|2021-11-29 14:35:40|1084.4|1084|1084.6|1084.2|1084.8|1084.4|1084.2|1084|6610
1638196550000|2021-11-29 14:35:50|1084.4|1084|1084.6|1084.2|1084.6|1084.4|1084.4|1084|676
1638196560000|2021-11-29 14:36:00|1084.4|1084|1085.2|1084.8|1085.8|1085.6|1084.4|1084|10154
1638196570000|2021-11-29 14:36:10|1085.4|1085|1085.6|1085|1085.8|1085.4|1085.2|1084.8|1000
1638196580000|2021-11-29 14:36:20|1085.8|1085.2|1086.6|1086.2|1086.6|1086.4|1085.6|1085.2|7808
1638196590000|2021-11-29 14:36:30|1086.8|1086|1086.4|1086|1086.8|1086.2|1086.4|1086|1959
1638196600000|2021-11-29 14:36:40|1086.6|1086.2|1085.6|1085.2|1086.8|1086.4|1085.6|1085.2|3097
1638196610000|2021-11-29 14:36:50|1085.8|1085.4|1085.4|1085|1086|1085.4|1085.4|1085|3213
1638196620000|2021-11-29 14:37:00|1085.2|1084.8|1085.8|1085.4|1086|1085.6|1085|1084.6|4098
1638196630000|2021-11-29 14:37:10|1086|1085.6|1085.8|1085.4|1086.4|1086|1085.8|1085.4|841
1638196640000|2021-11-29 14:37:20|1085.6|1085.2|1085.8|1085.4|1086|1085.6|1085.4|1085.2|657
1638196650000|2021-11-29 14:37:30|1085.6|1085.2|1085.4|1084.8|1085.6|1085.4|1085|1084.6|1220
1638196660000|2021-11-29 14:37:40||1085||1085||1085||1084.8|0
1638196670000|2021-11-29 14:37:50|1085.2|1085.2|1085.4|1084.8|1085.4|1085.2|1085.2|1084.8|0
1638196680000|2021-11-29 14:38:00|1085.2|1085|1085.2|1084.8|1085.4|1085.2|1085|1084.6|4252
1638196690000|2021-11-29 14:38:10|1085.4|1085|1085.2|1084.8|1085.4|1085.2|1085|1084.6|1506
1638196700000|2021-11-29 14:38:20|1085|1084.6|1085.2|1085|1085.4|1085|1085|1084.4|892
1638196710000|2021-11-29 14:38:30|1085|1084.8|1084.6|1084.2|1085|1084.8|1084.4|1084.2|5863
1638196720000|2021-11-29 14:38:40|1084.4|1084|1084.2|1083.6|1084.4|1084|1083.8|1083.2|2887
1638196730000|2021-11-29 14:38:50|1084|1083.8|1083.8|1083.4|1084.2|1083.8|1083.8|1083.2|1918
1638196740000|2021-11-29 14:39:00|1083.6|1083.2|1083.8|1083.2|1083.8|1083.2|1083.4|1082.8|2092
1638196750000|2021-11-29 14:39:10|1083.6|1083|1083.4|1083|1083.6|1083.2|1083.4|1082.8|3645
1638196760000|2021-11-29 14:39:20|1083.2|1082.8|1082.8|1082.6|1083.4|1082.8|1082.8|1082.6|2046
1638196770000|2021-11-29 14:39:30|1083|1082.4|1082.6|1082.2|1083.2|1082.8|1082.6|1082.2|3015
1638196780000|2021-11-29 14:39:40|1082.8|1082.4|1082.8|1082.4|1083|1082.6|1082.4|1082|1914
1638196790000|2021-11-29 14:39:50|1083|1082.2|1083|1082.6|1083|1082.6|1082.8|1082.2|0
1638196800000|2021-11-29 14:40:00|1082.8|1082.4|1081.8|1081.6|1082.8|1082.4|1081.6|1081.2|18203
1638196810000|2021-11-29 14:40:10|1082.2|1081.8|1081.8|1081.2|1082.2|1082|1081.8|1081.2|1500
1638196820000|2021-11-29 14:40:20|1081.6|1080.8|1081|1080.6|1081.6|1081|1081|1080.4|7000
1638196830000|2021-11-29 14:40:30|1080.8|1080.4|1080.8|1080.4|1081|1080.8|1080.6|1080.2|1000
1638196840000|2021-11-29 14:40:40|1080.6|1080.2|1080.4|1080|1080.6|1080.4|1080.2|1080|4782
1638196850000|2021-11-29 14:40:50|1080.2|1079.8|1080.8|1080.4|1081|1080.6|1079.8|1079.4|4572
1638196860000|2021-11-29 14:41:00|1081|1080.2|1080.6|1080.2|1081|1080.6|1080.4|1080.2|1832
1638196870000|2021-11-29 14:41:10|1080.8|1080.4|1080.8|1080.4|1081|1080.8|1080.8|1080.4|1018
1638196880000|2021-11-29 14:41:20|1081|1080.6|1081|1080.6|1081|1080.8|1080.6|1080.4|800
1638196890000|2021-11-29 14:41:30|1080.8|1080.4|1080.6|1080.2|1081|1080.6|1080.6|1080.2|5204
1638196900000|2021-11-29 14:41:40|1080.4|1080|1080.2|1079.8|1080.6|1080.2|1080.2|1079.8|1005
1638196910000|2021-11-29 14:41:50|1080.4|1080|1080|1079.6|1080.6|1080.2|1079.8|1079.2|1861
1638196920000|2021-11-29 14:42:00|1080.2|1079.8|1081|1080.6|1081.4|1080.8|1080.2|1079.8|1268
1638196930000|2021-11-29 14:42:10|1080.8|1080.4|1081|1080.6|1081|1080.8|1080.6|1080.4|5456
1638196940000|2021-11-29 14:42:20|1080.8|1080.4|1080.8|1080.2|1081|1080.6|1080.6|1080.2|0
1638196950000|2021-11-29 14:42:30|1080.6|1080.4|1080.6|1080|1080.8|1080.4|1080.4|1079.8|0
1638196960000|2021-11-29 14:42:40|1080.4|1079.8|1080|1079.4|1080.4|1079.8|1079.8|1079.4|1132
1638196970000|2021-11-29 14:42:50|1080.2|1079.6|1080.4|1080|1080.4|1080.2|1080|1079.6|500
1638196980000|2021-11-29 14:43:00|1080.2|1079.8|1080.2|1079.6|1080.4|1080|1079.8|1079.2|322
1638196990000|2021-11-29 14:43:10|1080|1079.4|1079.8|1079.6|1080|1079.6|1079.8|1079.2|0
1638197000000|2021-11-29 14:43:20|1080|1079.4|1079.8|1079.4|1080.2|1079.8|1079.6|1079.2|0
1638197010000|2021-11-29 14:43:30|1079.6|1079.2|1080|1079.8|1080.2|1079.8|1079.6|1079|6600
1638197020000|2021-11-29 14:43:40|1079.8|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|0
1638197030000|2021-11-29 14:43:50|1079.6|1079.2|1079.8|1079.4|1079.8|1079.6|1079.4|1079.2|1463
1638197040000|2021-11-29 14:44:00|1080|1079.8|1079.4|1078.8|1080.2|1079.8|1079.2|1078.6|22538
1638197050000|2021-11-29 14:44:10|1079.6|1079|1080.2|1079.8|1080.2|1079.8|1079.6|1079|11609
1638197060000|2021-11-29 14:44:20|1080|1079.6|1080|1079.6|1080.4|1079.8|1079.8|1079.4|0
1638197070000|2021-11-29 14:44:30|1079.8|1079.4|1079.4|1079|1080|1079.6|1079.4|1078.8|10000
1638197080000|2021-11-29 14:44:40|1079.6|1079.2|1079.6|1079.2|1079.8|1079.2|1079.2|1079|5500
1638197090000|2021-11-29 14:44:50|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.4|1079|297
1638197100000|2021-11-29 14:45:00|1079.6|1079.4|1079.4|1079|1079.8|1079.4|1079.4|1079|1371
1638197110000|2021-11-29 14:45:10|1079.2|1078.8|1078.6|1078|1079.4|1078.8|1078.6|1078|5357
1638197120000|2021-11-29 14:45:20|1078.4|1078.2|1078.6|1078.2|1078.8|1078.6|1078.2|1078|2817
1638197130000|2021-11-29 14:45:30|1078.8|1078.4|1078.4|1078|1079|1078.8|1078.4|1078|7703
1638197140000|2021-11-29 14:45:40|1078.2|1077.8|1078|1077.6|1078.4|1077.8|1077.8|1077.4|2814
1638197150000|2021-11-29 14:45:50||1077.8||1077.6||1077.8||1077.6|0
1638197160000|2021-11-29 14:46:00|1077.8|1077.4|1077.6|1077|1078|1077.4|1077.2|1076.8|1114
1638197170000|2021-11-29 14:46:10|1077.4|1076.8|1076.8|1076.4|1077.4|1077|1076.8|1076.4|1951
1638197180000|2021-11-29 14:46:20|1076.6|1076.2|1076.6|1076|1076.8|1076.2|1076.4|1076|1127
1638197190000|2021-11-29 14:46:30|1076.4|1075.8|1076.2|1075.6|1076.8|1076.6|1076|1075.4|7993
1638197200000|2021-11-29 14:46:40|1076|1075.4|1076.4|1075.8|1076.4|1076|1075.8|1075.4|1634
1638197210000|2021-11-29 14:46:50|1076.2|1075.6|1076.4|1076|1076.4|1076|1076|1075.6|819
1638197220000|2021-11-29 14:47:00|1076.2|1075.8|1076.2|1075.6|1076.2|1076|1075.6|1075.2|500
1638197230000|2021-11-29 14:47:10|1076.4|1075.8|1075.6|1075.2|1076.4|1076.2|1075.4|1075|28218
1638197240000|2021-11-29 14:47:20|1075.4|1075|1075.4|1075|1075.6|1075.2|1075.2|1074.8|4294
1638197250000|2021-11-29 14:47:30|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1075.2|1074.8|0
1638197260000|2021-11-29 14:47:40|1075|1074.6|1074.4|1074|1075|1074.6|1074.4|1073.8|7516
1638197270000|2021-11-29 14:47:50||1073.8||1074||1074||1073.8|0
1638197280000|2021-11-29 14:48:00|1074.6|1074.2|1074.4|1074|1074.8|1074.4|1074.4|1074|3149
1638197290000|2021-11-29 14:48:10|1074.6|1074.2|1074.4|1074|1074.6|1074.4|1074.4|1074|180
1638197300000|2021-11-29 14:48:20|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.4|1074|474
1638197310000|2021-11-29 14:48:30|1074.2|1073.8|1074.4|1074|1074.4|1074.2|1074|1073.8|4150
1638197320000|2021-11-29 14:48:40|1074.2|1073.8|1074|1073.6|1074.4|1074|1073.8|1073.4|11459
1638197330000|2021-11-29 14:48:50|1073.6|1073.4|1074.8|1074.4|1074.8|1074.6|1073.6|1073.2|30600
1638197340000|2021-11-29 14:49:00|1074.6|1074.2|1074.2|1073.6|1074.6|1074.2|1074|1073.6|0
1638197350000|2021-11-29 14:49:10|1074|1073.8|1074.2|1073.6|1074.2|1074|1074|1073.6|6767
1638197360000|2021-11-29 14:49:20|1074|1073.4|1073.8|1073.4|1074.2|1073.8|1073.6|1073.2|2849
1638197370000|2021-11-29 14:49:30|1074|1073.2|1074.4|1074.2|1074.4|1074.2|1073.6|1072.8|7561
1638197380000|2021-11-29 14:49:40|1074.6|1073.8|1074.4|1074|1074.6|1074.2|1074|1073.6|4478
1638197390000|2021-11-29 14:49:50|1074.2|1073.8|1072.6|1072.4|1074.4|1074.2|1072.6|1072.4|72346
1638197400000|2021-11-29 14:50:00|1072.8|1072.2|1073.4|1073|1073.6|1073|1072.2|1072|9902
1638197410000|2021-11-29 14:50:10|1073.6|1073.2|1074.2|1073.8|1074.2|1073.8|1073.6|1073.2|2172
1638197420000|2021-11-29 14:50:20|1074|1073.6|1072.2|1071.6|1074.2|1073.8|1071.4|1071.2|51488
1638197430000|2021-11-29 14:50:30|1072.4|1071.8|1073|1072.6|1073.2|1072.6|1072.2|1071.8|2784
1638197440000|2021-11-29 14:50:40|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072|1071.4|12715
1638197450000|2021-11-29 14:50:50|1072.8|1072.4|1072.4|1071.8|1073|1072.6|1072.4|1071.8|2329
1638197460000|2021-11-29 14:51:00|1072.2|1072|1073.2|1072.6|1073.4|1073|1072.2|1072|3917
1638197470000|2021-11-29 14:51:10|1073|1072.4|1073.4|1072.8|1073.6|1073.2|1072.8|1072.4|5115
1638197480000|2021-11-29 14:51:20|1073.2|1072.6|1072.6|1072|1073.2|1072.6|1072.2|1071.8|4039
1638197490000|2021-11-29 14:51:30|1072.4|1071.8|1071.8|1071.4|1072.4|1071.8|1071.8|1071.4|5666
1638197500000|2021-11-29 14:51:40|1072|1071.6|1071.6|1071.2|1072|1071.6|1071.4|1071|7248
1638197510000|2021-11-29 14:51:50|1071.8|1071.4|1072.2|1071.8|1072.2|1071.8|1071.4|1071.2|5821
1638197520000|2021-11-29 14:52:00|1072|1071.6|1072.8|1072.2|1072.8|1072.6|1071.4|1071|10421
1638197530000|2021-11-29 14:52:10|1072.6|1071.8|1072.2|1071.8|1072.8|1072.2|1072|1071.6|1763
1638197540000|2021-11-29 14:52:20|1072|1071.6|1071.8|1071.2|1072.2|1071.8|1071.4|1071|16650
1638197550000|2021-11-29 14:52:30|1071.6|1071|1071.4|1071|1071.6|1071.2|1071.2|1071|9267
1638197560000|2021-11-29 14:52:40|1071.6|1071.2|1071.4|1071|1071.6|1071.2|1071.2|1071|1000
1638197570000|2021-11-29 14:52:50|1071.2|1070.8|1071|1070.4|1071.2|1070.8|1071|1070.4|12678
1638197580000|2021-11-29 14:53:00|1071.2|1070.6|1072.2|1071.4|1072.4|1072|1071|1070.6|4937
1638197590000|2021-11-29 14:53:10|1072|1071.6|1071.8|1071.4|1072.4|1072|1071.8|1071.4|8270
1638197600000|2021-11-29 14:53:20|1071.6|1071.2|1071.2|1070.8|1071.6|1071.2|1071|1070.6|6121
1638197610000|2021-11-29 14:53:30|1071.4|1071|1071.6|1071.2|1072|1071.6|1071.2|1071|1321
1638197620000|2021-11-29 14:53:40|1071.8|1071.4|1071.4|1071|1072|1071.6|1071.4|1071|2718
1638197630000|2021-11-29 14:53:50|1071.6|1071.2|1072.2|1071.8|1072.4|1071.8|1071.6|1071.2|10247
1638197640000|2021-11-29 14:54:00|1072|1071.6|1073|1072.6|1073|1072.8|1072|1071.6|20702
1638197650000|2021-11-29 14:54:10|1072.8|1072.8|1072.6|1072|1072.8|1072.8|1072.2|1072|3696
1638197660000|2021-11-29 14:54:20|1072.4|1072.2|1072.6|1072.2|1073|1072.6|1072|1071.8|11055
1638197670000|2021-11-29 14:54:30|1072.4|1072|1072.2|1071.6|1072.6|1072.2|1072.2|1071.6|0
1638197680000|2021-11-29 14:54:40|1072|1071.8|1072|1071.4|1072|1071.8|1071.6|1071.4|1477
1638197690000|2021-11-29 14:54:50|1071.8|1071.2|1071.2|1070.8|1071.8|1071.2|1071|1070.6|15351
1638197700000|2021-11-29 14:55:00|1071|1070.6|1071|1070.4|1071|1070.8|1070.6|1070.2|13788
1638197710000|2021-11-29 14:55:10|1070.8|1070.2|1071.8|1071.2|1071.8|1071.2|1070.6|1070.2|22386
1638197720000|2021-11-29 14:55:20|1072|1071.4|1072|1071.6|1072.2|1071.8|1071.2|1071|8641
1638197730000|2021-11-29 14:55:30|1072.2|1071.8|1072.4|1071.8|1072.8|1072.4|1072.2|1071.8|9806
1638197740000|2021-11-29 14:55:40|1072.2|1072|1073|1072.4|1073|1072.6|1072.2|1071.8|0
1638197750000|2021-11-29 14:55:50|1073.2|1072.6|1073.4|1073|1073.6|1073.2|1073|1072.4|677
1638197760000|2021-11-29 14:56:00|1073.6|1073.2|1073.8|1073.2|1073.8|1073.4|1073.4|1073|3300
1638197770000|2021-11-29 14:56:10|1073.6|1073.4|1073.8|1073.4|1074|1073.6|1073.6|1073.2|3982
1638197780000|2021-11-29 14:56:20|1073.6|1073.2|1073.4|1073.2|1073.8|1073.2|1072.8|1072.6|19537
1638197790000|2021-11-29 14:56:30|1073.2|1073|1074.6|1074|1074.6|1074.2|1073|1072.6|8316
1638197800000|2021-11-29 14:56:40|1074.4|1073.8|1073|1072.6|1074.4|1073.8|1073|1072.6|15869
1638197810000|2021-11-29 14:56:50|1072.8|1072.4|1072.8|1072.4|1073|1072.4|1072.6|1072.2|97
1638197820000|2021-11-29 14:57:00|1072.6|1072.2|1071.6|1071|1072.6|1072.2|1071|1070.8|18813
1638197830000|2021-11-29 14:57:10|1071.8|1071.2|1071.6|1071.2|1071.8|1071.4|1071.4|1071.2|0
1638197840000|2021-11-29 14:57:20|1071.8|1071.4|1071.8|1071.4|1072.4|1072|1071.6|1071.4|4565
1638197850000|2021-11-29 14:57:30|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071|1070.6|7723
1638197860000|2021-11-29 14:57:40|1071.4|1071|1071.4|1071|1072.2|1071.8|1071.2|1071|25821
1638197870000|2021-11-29 14:57:50|1071.6|1071.2|1071.6|1071|1071.6|1071.2|1071.6|1071|0
1638197880000|2021-11-29 14:58:00|1071.4|1071.2|1072|1071.6|1072.4|1072|1071|1070.6|48743
1638197890000|2021-11-29 14:58:10|1072.2|1071.8|1072.2|1071.8|1072.2|1072|1072|1071.6|3537
1638197900000|2021-11-29 14:58:20|1072.4|1072|1072.4|1072.2|1072.6|1072.2|1072.4|1072|3373
1638197910000|2021-11-29 14:58:30|1072.2|1072|1072.8|1072.4|1072.8|1072.4|1072.2|1071.8|14782
1638197920000|2021-11-29 14:58:40|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.2|1071.8|1506
1638197930000|2021-11-29 14:58:50|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|461
1638197940000|2021-11-29 14:59:00|1073|1072.6|1072.8|1072.4|1073.4|1073.2|1072.8|1072.4|1539
1638197950000|2021-11-29 14:59:10||1072.2||1072.4||1072.4||1072.2|0
1638197960000|2021-11-29 14:59:20|1073|1072.6|1074.2|1073.8|1074.4|1074.2|1073|1072.6|11979
1638197970000|2021-11-29 14:59:30|1074|1073.6|1074.4|1074|1074.4|1074.2|1073.8|1073.4|5382
1638197980000|2021-11-29 14:59:40|1074.2|1073.8|1074|1073.4|1074.2|1073.8|1074|1073.4|0
1638197990000|2021-11-29 14:59:50|1073.8|1073.2|1073.6|1073.2|1074.2|1073.6|1073.2|1072.8|2366
1638198000000|2021-11-29 15:00:00|1073.4|1073|1072.8|1072.4|1073.4|1073.2|1072.6|1072.2|3453
1638198010000|2021-11-29 15:00:10|1072.6|1072.2|1073|1072.4|1073|1072.6|1072.6|1072.2|4133
1638198020000|2021-11-29 15:00:20|1072.8|1072.6|1074|1073.2|1074|1073.6|1072.8|1072.6|2811
1638198030000|2021-11-29 15:00:30|1073.8|1073|1073.6|1073|1073.8|1073.2|1073.6|1072.8|0
1638198040000|2021-11-29 15:00:40|1073.4|1072.8|1073|1072.6|1073.4|1072.8|1072.6|1072|900
1638198050000|2021-11-29 15:00:50|1073.2|1072.4|1073|1072.6|1073.6|1073.2|1072.4|1072.2|14695
1638198060000|2021-11-29 15:01:00|1073.2|1072.8|1073.2|1072.8|1074|1073.4|1073.2|1072.8|2006
1638198070000|2021-11-29 15:01:10|1073.4|1072.6|1073.2|1072.6|1073.6|1073.2|1073.2|1072.4|1845
1638198080000|2021-11-29 15:01:20|1073|1072.4|1073|1072.4|1073.2|1072.6|1072.6|1072.2|3037
1638198090000|2021-11-29 15:01:30|1072.8|1072.2|1072.6|1072|1073|1072.6|1072.6|1072|1583
1638198100000|2021-11-29 15:01:40|1072.4|1072.2|1071.8|1071.2|1072.4|1072.2|1071.4|1071|6297
1638198110000|2021-11-29 15:01:50|1071.6|1071.4|1071.8|1071.2|1071.8|1071.4|1071.4|1070.8|297
1638198120000|2021-11-29 15:02:00|1071.6|1071.4|1072.2|1071.8|1072.2|1071.8|1071.4|1071|7945
1638198130000|2021-11-29 15:02:10|1072.4|1072|1072.8|1072.4|1073|1072.6|1072.2|1071.6|21354
1638198140000|2021-11-29 15:02:20|1073|1072.2|1071.8|1071.4|1073.2|1072.8|1071.8|1071.4|14735
1638198150000|2021-11-29 15:02:30|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1071.6|1071.2|3625
1638198160000|2021-11-29 15:02:40|1072.4|1072|1072|1071.6|1072.6|1072.2|1072|1071.6|7708
1638198180000|2021-11-29 15:03:00|1071.8|1071.4|1070.8|1070.4|1072|1071.4|1070.6|1070.2|2937
1638198190000|2021-11-29 15:03:10|1070.6|1070.2|1071.2|1070.8|1071.2|1070.8|1070.4|1070|17887
1638198200000|2021-11-29 15:03:20|1071|1070.6|1070.8|1070.4|1071.2|1070.8|1070.8|1070.4|2536
1638198210000|2021-11-29 15:03:30|1070.6|1070.2|1070.6|1070.2|1071|1070.4|1070.4|1070|1371
1638198220000|2021-11-29 15:03:40|1070.8|1070.4|1071|1070.6|1071.2|1071|1070.2|1070|15383
1638198230000|2021-11-29 15:03:50|1070.8|1070.8|1070.6|1070.2|1071.2|1070.8|1070.4|1070|7730
1638198240000|2021-11-29 15:04:00|1070.4|1070|1070|1069.6|1070.4|1070.2|1070|1069.6|87933
1638198250000|2021-11-29 15:04:10|1070.2|1069.8|1070.4|1070|1070.4|1070|1070|1069.6|3988
1638198260000|2021-11-29 15:04:20|1070.2|1069.8|1070.2|1069.8|1070.4|1070|1069.8|1069.6|8296
1638198270000|2021-11-29 15:04:30|1070.4|1070|1070.2|1069.8|1070.6|1070.4|1070|1069.6|28906
1638198280000|2021-11-29 15:04:40|1070.4|1070|1070.8|1070.4|1071.4|1070.8|1070.2|1070|5208
1638198290000|2021-11-29 15:04:50|1070.6|1070.2|1071|1070.6|1071|1070.6|1070.4|1070.2|1913
1638198300000|2021-11-29 15:05:00|1070.8|1070.4|1071.2|1070.8|1071.4|1071|1070.8|1070.2|2288
1638198310000|2021-11-29 15:05:10|1071.4|1071|1070.8|1070.4|1071.4|1071.2|1070.4|1070|7436
1638198320000|2021-11-29 15:05:20|1071|1070.6|1071.8|1071.4|1072.2|1071.8|1070.8|1070.6|6748
1638198330000|2021-11-29 15:05:30|1072|1071.2|1072.2|1071.6|1072.2|1071.6|1071.6|1071.2|6111
1638198340000|2021-11-29 15:05:40|1072.4|1071.8|1072.6|1072.2|1072.8|1072.2|1072|1071.6|3451
1638198350000|2021-11-29 15:05:50|1072.4|1072|1071.6|1071.2|1072.4|1072.2|1071.6|1071.2|2548
1638198360000|2021-11-29 15:06:00|1071.8|1071.4|1072|1071.4|1072.2|1071.8|1071.6|1071.2|1136
1638198370000|2021-11-29 15:06:10|1072.2|1071.6|1072.6|1072|1073.2|1072.8|1072.2|1071.6|7345
1638198380000|2021-11-29 15:06:20|1072.8|1072.2|1072|1071.6|1073|1072.6|1072|1071.6|619
1638198390000|2021-11-29 15:06:30|1072.2|1071.8|1072.6|1072.2|1072.6|1072.2|1071.8|1071.6|3466
1638198400000|2021-11-29 15:06:40|1072.4|1072|1072|1071.6|1072.6|1072.2|1071.8|1071.4|9989
1638198410000|2021-11-29 15:06:50|1071.8|1071.4|1071.8|1071.4|1071.8|1071.6|1071.4|1071|2837
1638198420000|2021-11-29 15:07:00|1071.6|1071.2|1071.6|1071|1071.8|1071.4|1071.4|1071|8264
1638198430000|2021-11-29 15:07:10|1071.4|1071.2|1071.2|1070.8|1071.6|1071.2|1071.2|1070.8|0
1638198440000|2021-11-29 15:07:20|1071|1070.6|1070|1069.6|1071|1070.6|1070|1069.6|1626
1638198450000|2021-11-29 15:07:30|1069.8|1069.4|1069.6|1069.2|1069.8|1069.6|1069.6|1069.2|2803
1638198460000|2021-11-29 15:07:40|1069.4|1069.4|1069.4|1069|1069.6|1069.4|1069.2|1069|306
1638198470000|2021-11-29 15:07:50|1069.2|1068.8|1069|1068.6|1069.2|1069|1068.8|1068.4|12113
1638198480000|2021-11-29 15:08:00|1069.2|1068.4|1069.2|1068.8|1069.2|1068.8|1068.4|1068.2|13209
1638198490000|2021-11-29 15:08:10|1069.4|1068.6|1069.6|1069.2|1069.6|1069.2|1069|1068.6|5300
1638198500000|2021-11-29 15:08:20|1069.8|1069.4|1069.4|1068.8|1069.8|1069.4|1069.2|1068.8|4431
1638198510000|2021-11-29 15:08:30|1069.2|1068.6|1069.6|1069.2|1069.6|1069.2|1069|1068.6|901
1638198520000|2021-11-29 15:08:40|1069.4|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.8|0
1638198530000|2021-11-29 15:08:50|1069|1068.6|1069|1068.6|1069.2|1068.6|1068.6|1068.2|2925
1638198540000|2021-11-29 15:09:00|1069.4|1068.8|1069.6|1069|1070|1069.6|1069.4|1068.6|13079
1638198550000|2021-11-29 15:09:10|1069.4|1069.2|1070|1069.6|1070|1069.6|1069.4|1069|2983
1638198560000|2021-11-29 15:09:20|1070.2|1069.8|1070|1069.6|1070.4|1070|1070|1069.6|6160
1638198570000|2021-11-29 15:09:30|1070.2|1069.8|1070|1069.4|1070.2|1069.8|1069.6|1069.2|7011
1638198580000|2021-11-29 15:09:40|1070.2|1069.6|1070.8|1070.2|1071|1070.6|1070|1069.6|4475
1638198590000|2021-11-29 15:09:50|1071|1070.4|1070.8|1070.2|1071.4|1071|1070.6|1070.2|3918
1638198600000|2021-11-29 15:10:00|1070.6|1070|1070|1069.8|1070.6|1070|1070|1069.6|3506
1638198610000|2021-11-29 15:10:10|1070.2|1069.6|1071|1070.4|1071|1070.8|1070.2|1069.6|4294
1638198620000|2021-11-29 15:10:20|1070.8|1070.2|1070.8|1070.2|1070.8|1070.4|1070.2|1069.8|2209
1638198630000|2021-11-29 15:10:30|1070.6|1070.4|1071.2|1070.6|1071.2|1070.6|1070.6|1070.4|1025
1638198640000|2021-11-29 15:10:40|1071.4|1070.8|1071.4|1071|1071.6|1071|1071.2|1070.6|0
1638198650000|2021-11-29 15:10:50|1071.6|1071.2|1071.6|1071.2|1071.8|1071.4|1071.4|1071.2|1107
1638198660000|2021-11-29 15:11:00|1071.8|1071.4|1072.2|1071.8|1072.6|1072.2|1071.4|1071.2|60572
1638198670000|2021-11-29 15:11:10|1072|1071.6|1072.4|1072|1072.4|1072|1071.8|1071.4|1996
1638198680000|2021-11-29 15:11:20|1072.2|1072.2|1072|1071.6|1072.4|1072.2|1071.8|1071.6|1100
1638198690000|2021-11-29 15:11:30|1072.2|1071.8|1072.4|1071.8|1072.4|1072|1071.8|1071.6|8251
1638198700000|2021-11-29 15:11:40|1072.6|1072|1072.6|1072.2|1072.6|1072.4|1072.2|1072|2446
1638198710000|2021-11-29 15:11:50|1072.4|1072|1072.2|1071.8|1072.6|1072.2|1072|1071.8|876
1638198720000|2021-11-29 15:12:00|1072.4|1072|1072.4|1072|1073.2|1072.8|1072.4|1071.8|7497
1638198730000|2021-11-29 15:12:10|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1071.8|1071.6|589
1638198740000|2021-11-29 15:12:20|1071.8|1071.4|1071.8|1071.6|1072|1071.8|1071.2|1071|22964
1638198750000|2021-11-29 15:12:30|1071.6|1071.2|1071.8|1071.4|1071.8|1071.6|1071.4|1071|12600
1638198760000|2021-11-29 15:12:40|1071.6|1071.6|1071.6|1071.4|1071.6|1071.6|1071.6|1071.4|234
1638198770000|2021-11-29 15:12:50|1071.8|1071.2|1071.6|1071|1071.8|1071.2|1071|1070.6|35761
1638198780000|2021-11-29 15:13:00|1071.4|1071.2|1070.6|1070.2|1071.4|1071.2|1070.6|1070.2|0
1638198790000|2021-11-29 15:13:10|1070.4|1070|1071|1070.4|1071|1070.6|1070.2|1070|2480
1638198800000|2021-11-29 15:13:20|1070.8|1070.8|1070.8|1070.4|1071|1070.8|1070.8|1070.4|1119
1638198810000|2021-11-29 15:13:30|1071|1070.6|1070.8|1070.4|1071|1070.6|1070.4|1070|1342
1638198820000|2021-11-29 15:13:40|1070.6|1070.2|1070.6|1070.2|1070.8|1070.4|1070.6|1070.2|0
1638198830000|2021-11-29 15:13:50|1070.8|1070.6|1070.8|1070.4|1070.8|1070.6|1070.6|1070.2|13208
1638198840000|2021-11-29 15:14:00|1071|1070.6|1071|1070.6|1071|1070.6|1071|1070.6|1045
1638198850000|2021-11-29 15:14:10|1071.2|1070.8|1071.4|1071.2|1071.6|1071.4|1071.2|1070.8|2515
1638198860000|2021-11-29 15:14:20|1071.6|1071|1071|1070.6|1071.6|1071.2|1070.8|1070.6|5973
1638198870000|2021-11-29 15:14:30|1071.2|1070.8|1071.4|1070.8|1071.4|1071|1071|1070.6|840
1638198880000|2021-11-29 15:14:40|1071.2|1070.6|1071.2|1070.8|1071.2|1070.8|1070.8|1070.4|4611
1638198890000|2021-11-29 15:14:50|1071|1070.6|1071|1070.6|1071.2|1070.8|1071|1070.4|300
1638198900000|2021-11-29 15:15:00|1070.8|1070.4|1070.8|1070.4|1070.8|1070.6|1070.4|1070.2|3727
1638198910000|2021-11-29 15:15:10|1070.6|1070.6|1070.8|1070.4|1070.8|1070.6|1070.6|1070.4|855
1638198920000|2021-11-29 15:15:20|1071|1070.6|1071.6|1071.4|1071.6|1071.4|1071|1070.6|11424
1638198930000|2021-11-29 15:15:30|1071.8|1071.2|1071.8|1071.2|1071.8|1071.6|1071.6|1071|3188
1638198940000|2021-11-29 15:15:40|1071.6|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1638198950000|2021-11-29 15:15:50|1072|1071.6|1071.8|1071.4|1072.2|1071.8|1071.8|1071.4|3670
1638198960000|2021-11-29 15:16:00|1072|1071.6|1071.8|1071.4|1072|1071.8|1071.4|1071.2|2600
1638198970000|2021-11-29 15:16:10|1071.6|1071.6|1072|1071.6|1072|1071.8|1071.6|1071.6|469
1638198980000|2021-11-29 15:16:20|1071.8|1071.4|1071.4|1071|1072|1071.4|1071.4|1071|5398
1638198990000|2021-11-29 15:16:30|1071.2|1070.8|1070.6|1070.4|1071.2|1070.8|1070.6|1070.2|43068
1638199000000|2021-11-29 15:16:40|1070.4|1070.2|1070.8|1070.4|1070.8|1070.6|1070.2|1070|10789
1638199010000|2021-11-29 15:16:50|1071|1070.6|1070.8|1070.4|1071|1070.8|1070.8|1070.2|8056
1638199020000|2021-11-29 15:17:00||1070.2||1070.4||1070.4||1070.2|0
1638199030000|2021-11-29 15:17:10|1071|1070.2|1070.8|1070.4|1071.2|1071|1070.8|1070.2|1851
1638199040000|2021-11-29 15:17:20|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|6912
1638199050000|2021-11-29 15:17:30|1071.4|1071|1071.8|1071.4|1071.8|1071.6|1071.4|1071|6133
1638199060000|2021-11-29 15:17:40|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071|0
1638199070000|2021-11-29 15:17:50|1071.4||1071.6||1071.6||1071.4||0
1638199080000|2021-11-29 15:18:00|1071.4|1071|1071|1070.6|1071.4|1071|1070.8|1070.4|836
1638199090000|2021-11-29 15:18:10|1070.8|1070.8|1071.2|1070.8|1071.2|1071|1070.8|1070.8|1130
1638199100000|2021-11-29 15:18:20|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1070.8|1070.6|504
1638199110000|2021-11-29 15:18:30|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.4|1071|2185
1638199120000|2021-11-29 15:18:40|1071.4|1071.4|1071.8|1071.4|1072|1071.6|1071.4|1071|2148
1638199130000|2021-11-29 15:18:50|1072|1071.6|1072.4|1071.8|1072.4|1071.8|1072|1071.6|600
1638199140000|2021-11-29 15:19:00|1072.6|1072|1072|1071.6|1072.6|1072.2|1072|1071.6|8232
1638199150000|2021-11-29 15:19:10|1072.2|1071.8|1072.4|1072|1072.6|1072.2|1072.2|1071.8|1522
1638199160000|2021-11-29 15:19:20|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.4|1072|0
1638199170000|2021-11-29 15:19:30|1072.6|1072.2|1072.4|1072|1072.8|1072.4|1072.2|1072|561
1638199180000|2021-11-29 15:19:40|1072.6|1072.2|1073.2|1072.6|1073.2|1072.8|1072.6|1072.2|3524
1638199190000|2021-11-29 15:19:50|1073|1072.8|1073.4|1073.2|1073.4|1073.2|1073|1072.6|3448
1638199200000|2021-11-29 15:20:00|1073.2|1073|1073.2|1072.8|1073.8|1073.4|1073.2|1072.8|2175
1638199210000|2021-11-29 15:20:10|1073.4|1073.2|1073.2|1072.8|1073.4|1073.2|1073.2|1072.8|691
1638199220000|2021-11-29 15:20:20|1073.4|1073|1073.2|1073|1073.4|1073.2|1073.2|1073|1564
1638199230000|2021-11-29 15:20:30|1073|1072.8|1073.2|1072.8|1073.4|1073|1072.8|1072.4|24542
1638199240000|2021-11-29 15:20:40|1073|1072.6|1073.6|1073.2|1073.6|1073.2|1073|1072.6|8199
1638199250000|2021-11-29 15:20:50|1073.4|1073|1073.2|1072.6|1073.4|1073.2|1073|1072.6|1940
1638199260000|2021-11-29 15:21:00|1073|1072.8|1073.6|1073|1073.6|1073.4|1073|1072.6|0
1638199270000|2021-11-29 15:21:10|1073.8|1073.2|1074|1073.8|1074.4|1074|1073.8|1073.2|2780
1638199280000|2021-11-29 15:21:20|1073.8|1073.6|1073.6|1073.2|1074|1073.6|1073.4|1073.2|243
1638199290000|2021-11-29 15:21:30|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073|812
1638199300000|2021-11-29 15:21:40|1073.4|1073|1073|1072.8|1073.4|1073|1073|1072.8|1085
1638199310000|2021-11-29 15:21:50|1073.2|1073|1072.6|1072.2|1073.2|1073|1072.4|1072|3222
1638199320000|2021-11-29 15:22:00|1072.8|1072|1072.6|1072|1072.8|1072.2|1072.2|1071.8|597
1638199330000|2021-11-29 15:22:10|1072.4|1072.2|1072.2|1071.8|1072.4|1072.2|1072|1071.6|1903
1638199340000|2021-11-29 15:22:20|1072|1072|1072|1071.4|1072.2|1072|1071.8|1071.4|0
1638199350000|2021-11-29 15:22:30|1072.2|1071.6|1072.2|1071.6|1072.2|1072|1072|1071.6|400
1638199360000|2021-11-29 15:22:40|1072.4|1071.8|1072.4|1071.8|1072.4|1072|1072.2|1071.8|433
1638199370000|2021-11-29 15:22:50|1072.6|1072|1073|1072.6|1073.2|1072.8|1072.4|1072|3093
1638199380000|2021-11-29 15:23:00|1072.8|1072.4|1072.8|1072.6|1073|1072.6|1072.8|1072.4|299
1638199390000|2021-11-29 15:23:10|1072.6|1072.4|1072.6|1072|1072.6|1072.4|1072.2|1072|1321
1638199400000|2021-11-29 15:23:20|1072.8|1072.2|1073|1072.8|1073.6|1073|1072.6|1072.2|1716
1638199410000|2021-11-29 15:23:30|1073.2|1072.4|1072.8|1072.4|1073.2|1072.8|1072.6|1072.2|12474
1638199420000|2021-11-29 15:23:40|1073|1072.6|1073|1072.8|1073|1072.8|1073|1072.4|0
1638199430000|2021-11-29 15:23:50|1073.2|1073|1073.4|1072.8|1073.4|1073.2|1073.2|1072.8|5412
1638199440000|2021-11-29 15:24:00|1073.2|1073|1073.2|1072.8|1073.4|1073.2|1073.2|1072.8|0
1638199450000|2021-11-29 15:24:10|1073|1072.6|1072.8|1072.4|1073.2|1072.6|1072.8|1072.4|706
1638199460000|2021-11-29 15:24:20|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|107
1638199470000|2021-11-29 15:24:30|1073|1072.6|1073.4|1073|1073.6|1073.4|1073|1072.6|1629
1638199480000|2021-11-29 15:24:40|1073.2|1072.8|1073.4|1073|1073.4|1073|1073|1072.6|3884
1638199500000|2021-11-29 15:25:00|1073.6|1073.2|1073.2|1073|1073.6|1073.2|1073.2|1073|500
1638199510000|2021-11-29 15:25:10|1073.4|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073.2|1059
1638199520000|2021-11-29 15:25:20|1073.8|1073.4|1073.6|1073.2|1073.8|1073.6|1073.4|1073|2732
1638199530000|2021-11-29 15:25:30|1073.4|1073|1072.8|1072.4|1073.4|1073|1072.8|1072.4|4469
1638199540000|2021-11-29 15:25:40|1072.6|1072.2|1072.8|1072.2|1072.8|1072.4|1072.4|1072.2|0
1638199550000|2021-11-29 15:25:50||1072.4||1072.4||1072.4||1072.4|0
1638199560000|2021-11-29 15:26:00|1072.6|1072.2|1072.2|1071.8|1072.6|1072.2|1072.2|1071.6|1992
1638199570000|2021-11-29 15:26:10||1071.6||1071.8||1071.8||1071.6|0
1638199580000|2021-11-29 15:26:20|1072|1071.6|1071.8|1071.2|1072|1071.6|1071.8|1071.2|790
1638199590000|2021-11-29 15:26:30|1071.6|1071|1071.2|1070.8|1071.6|1071.2|1071|1070.8|470
1638199600000|2021-11-29 15:26:40|1071|1070.6|1071|1070.6|1071.2|1070.6|1070.6|1070.4|3459
1638199610000|2021-11-29 15:26:50|1070.8|1070.4|1070.8|1070.6|1071|1070.6|1070.8|1070.4|579
1638199620000|2021-11-29 15:27:00|1070.6|1070.4|1070.6|1070.4|1070.8|1070.4|1070.6|1070.2|262
1638199630000|2021-11-29 15:27:10|1070.8|1070.6|1071|1070.6|1071.2|1070.8|1070.8|1070.4|8002
1638199640000|2021-11-29 15:27:20|1070.8|1070.4|1070.4|1070.2|1070.8|1070.6|1070.2|1070|6018
1638199650000|2021-11-29 15:27:30|1070.2|1070|1070.6|1070.2|1070.8|1070.4|1070.2|1070|6237
1638199660000|2021-11-29 15:27:40|1070.4|1070|1070|1069.6|1070.4|1070.2|1069.8|1069.6|92879
1638199670000|2021-11-29 15:27:50|1070.2|1069.8|1070|1069.6|1070.4|1070|1070|1069.6|1324
1638199680000|2021-11-29 15:28:00|1070.2|1069.8|1070.8|1070.4|1070.8|1070.4|1070.2|1069.8|13164
1638199690000|2021-11-29 15:28:10|1071|1070.6|1071.4|1071|1071.6|1071.2|1070.6|1070.4|8352
1638199700000|2021-11-29 15:28:20|1071.2|1070.8|1070.8|1070.4|1071.2|1070.8|1070.8|1070.4|14474
1638199710000|2021-11-29 15:28:30|1070.6|1070.2|1071|1070.6|1071|1070.8|1070.6|1070.2|981
1638199720000|2021-11-29 15:28:40|1070.8|1070.8|1071.6|1071.2|1071.8|1071.4|1070.8|1070.8|5133
1638199730000|2021-11-29 15:28:50||1071.4||1071.4||1071.4||1071.2|806
1638199740000|2021-11-29 15:29:00|1071.8|1071.2|1070.8|1070.6|1071.8|1071.4|1070.8|1070.6|36526
1638199750000|2021-11-29 15:29:10|1071|1070.4|1071|1070.6|1071.2|1070.8|1071|1070.4|2094
1638199760000|2021-11-29 15:29:20|1071.2|1070.8|1071|1070.8|1071.4|1071|1070.8|1070.4|30511
1638199770000|2021-11-29 15:29:30|1071.2|1071|1071.6|1071|1071.6|1071.2|1071.2|1070.8|2671
1638199780000|2021-11-29 15:29:40|1071.8|1071.2|1071.8|1071.4|1071.8|1071.4|1071.8|1071.2|271
1638199790000|2021-11-29 15:29:50|1071.6|1071.6|1071.2|1070.6|1071.8|1071.6|1071|1070.6|7759
1638199800000|2021-11-29 15:30:00|1071.4|1070.8|1071.6|1071|1071.6|1071.2|1071.4|1070.8|500
1638199810000|2021-11-29 15:30:10||1071.2||1071.2||1071.4||1071.2|2206
1638199820000|2021-11-29 15:30:20|1071.4|1071|1071.2|1070.8|1071.4|1071.2|1070.8|1070.4|25570
1638199830000|2021-11-29 15:30:30|1071.4|1071|1071.4|1071|1071.4|1071|1071.4|1071|137
1638199840000|2021-11-29 15:30:40|1071.2||1071.4||1071.4||1071.2||0
1638199850000|2021-11-29 15:30:50|1071.2|1070.8|1071.2|1071|1071.4|1071.2|1070.8|1070.4|10461
1638199860000|2021-11-29 15:31:00|1071|1070.8|1071.2|1070.8|1071.4|1071|1070.6|1070.2|60587
1638199870000|2021-11-29 15:31:10|1071.4|1071|1071.2|1070.8|1071.4|1071|1070.8|1070.6|2520
1638199880000|2021-11-29 15:31:20|1071|1071|1070.8|1070.4|1071|1071|1070.6|1070.4|1914
1638199890000|2021-11-29 15:31:30|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.2|1070|8459
1638199900000|2021-11-29 15:31:40|1070.2|1069.8|1070|1069.6|1070.2|1070|1069.8|1069.6|29460
1638199910000|2021-11-29 15:31:50|1069.8|1069.4|1070.2|1070|1070.4|1070|1069.8|1069.4|29924
1638199920000|2021-11-29 15:32:00|1070.4|1070.2|1070.6|1070.2|1070.8|1070.4|1070.4|1070.2|8368
1638199930000|2021-11-29 15:32:10|1070.8|1070.4|1071|1070.6|1071.2|1070.8|1070.8|1070.4|9871
1638199940000|2021-11-29 15:32:20|1070.8|1070.4|1071.4|1071|1071.4|1071.2|1070.8|1070.4|12803
1638199950000|2021-11-29 15:32:30||1071.2||1071.2||1071.2||1071|831
1638199960000|2021-11-29 15:32:40|1071.6|1071.4|1071.6|1071.4|1071.8|1071.6|1071.6|1071.4|4681
1638199970000|2021-11-29 15:32:50|1071.4|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071.2|61
1638199980000|2021-11-29 15:33:00|1071.4|1071.4|1071.8|1071.4|1071.8|1071.6|1071.4|1071.4|1705
1638199990000|2021-11-29 15:33:10|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071.2|699
1638200000000|2021-11-29 15:33:20|1071.8|1071.4|1071.8|1071.2|1071.8|1071.4|1071.8|1071.2|1876
1638200010000|2021-11-29 15:33:30|1071.6||1071.8||1071.8||1071.6||0
1638200020000|2021-11-29 15:33:40|1071.6|1071.4|1071.8|1071.4|1071.8|1071.6|1071.6|1071.4|500
1638200030000|2021-11-29 15:33:50|1071.6|1071.6|1072|1071.8|1072|1071.8|1071.6|1071.6|2946
1638200040000|2021-11-29 15:34:00|1071.8|1071.6|1071.8|1071.4|1072|1071.8|1071.6|1071.4|4572
1638200050000|2021-11-29 15:34:10|1071.4|1071.2|1071.6|1071.2|1071.8|1071.4|1071.4|1071.2|10000
1638200060000|2021-11-29 15:34:20|1071.4|1071|1071.4|1071.2|1071.6|1071.2|1071.2|1071|1871
1638200070000|2021-11-29 15:34:30|1071.2|1071|1071.2|1071|1071.2|1071.2|1070.8|1070.4|30721
1638200080000|2021-11-29 15:34:40|1071.4|1071.2|1071.6|1071.4|1071.6|1071.4|1071.4|1071|4837
1638200090000|2021-11-29 15:34:50|1071.8|1071.2|1071.8|1071.4|1071.8|1071.6|1071.8|1071.2|1749
1638200100000|2021-11-29 15:35:00|1072|1071.6|1072.6|1072.2|1072.8|1072.2|1071.8|1071.6|75477
1638200110000|2021-11-29 15:35:10|1072.8|1072|1072.6|1072|1072.8|1072.2|1072.6|1072|0
1638200120000|2021-11-29 15:35:20|1072.4|1071.8|1072.4|1072|1072.6|1072.2|1072.2|1071.6|1956
1638200130000|2021-11-29 15:35:30|1072.6|1071.8|1072.4|1072|1072.6|1072|1072.2|1071.8|1340
1638200140000|2021-11-29 15:35:40|1072.2|1071.8|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1638200150000|2021-11-29 15:35:50|1072.4|1072|1072.4|1072|1072.4|1072|1072.2|1071.8|340
1638200160000|2021-11-29 15:36:00|1072.2|1071.8|1071.8|1071.2|1072.4|1072|1071.8|1071.2|3695
1638200170000|2021-11-29 15:36:10|1071.6|1071|1071.2|1071|1071.8|1071|1071|1070.6|19305
1638200180000|2021-11-29 15:36:20|1071|1070.8|1071.4|1071|1071.4|1071|1071|1070.6|7704
1638200190000|2021-11-29 15:36:30|1071.2|1070.8|1071.2|1071|1071.2|1071|1070.8|1070.4|22560
1638200200000|2021-11-29 15:36:40|1071|1070.8|1071.2|1071|1071.2|1071|1071|1070.6|32227
1638200210000|2021-11-29 15:36:50|1071|1070.8|1070.2|1070|1071|1070.8|1070.2|1070|17977
1638200220000|2021-11-29 15:37:00|1070|1069.8|1069.8|1069.4|1070|1069.8|1069.8|1069.4|1000
1638200250000|2021-11-29 15:37:30|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.4|1069.2|2525
1638200260000|2021-11-29 15:37:40|1069.4|1069.4|1069.6|1069.4|1069.6|1069.4|1069.4|1069.2|7851
1638200270000|2021-11-29 15:37:50|1069.8|1069.6|1070.4|1070|1070.6|1070.2|1069.8|1069.6|5561
1638200280000|2021-11-29 15:38:00|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.2|1070|9204
1638200290000|2021-11-29 15:38:10|1070.8|1070.4|1070.8|1070.2|1070.8|1070.4|1070.6|1070.2|1398
1638200300000|2021-11-29 15:38:20|1071|1070.4|1071|1070.6|1071|1070.8|1070.8|1070.4|2899
1638200310000|2021-11-29 15:38:30|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.4|500
1638200320000|2021-11-29 15:38:40|1070.6|1070.6|1070.6|1070.2|1070.8|1070.6|1070.2|1070|6193
1638200330000|2021-11-29 15:38:50|1070.4|1070|1070.4|1070.2|1070.4|1070.2|1070.2|1070|8149
1638200340000|2021-11-29 15:39:00|1070.2|1070|1070.6|1070.4|1070.6|1070.4|1070.2|1070|10843
1638200350000|2021-11-29 15:39:10|1070.8|1070.2|1070.8|1070.4|1070.8|1070.6|1070.4|1070.2|9811
1638200370000|2021-11-29 15:39:30|1071|1070.6|1071.2|1071|1071.4|1071.2|1071|1070.6|32962
1638200380000|2021-11-29 15:39:40|1071|1070.8|1071.2|1070.8|1071.2|1071|1071|1070.8|1547
1638200400000|2021-11-29 15:40:00|1071|1070.6|1070.4|1070.2|1071|1070.6|1070.4|1070.2|4432
1638200410000|2021-11-29 15:40:10|1070.6|1070.4|1070.6|1070.2|1070.8|1070.6|1070.6|1070.2|3868
1638200420000|2021-11-29 15:40:20|1070.4|1070|1070|1069.6|1070.4|1070.2|1069.8|1069.4|64889
1638200430000|2021-11-29 15:40:30|1069.8|1069.4|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|2178
1638200440000|2021-11-29 15:40:40|1069.4|1069|1068.6|1068.2|1069.4|1069|1068.6|1068.2|38373
1638200450000|2021-11-29 15:40:50|1068.8|1068.4|1069|1068.6|1069.2|1069|1068.4|1068.2|28039
1638200460000|2021-11-29 15:41:00|1069.2|1068.4|1068.4|1068.2|1069.2|1068.4|1068.2|1068|208
1638200470000|2021-11-29 15:41:10|1068.2|1068|1067.6|1067.2|1068.2|1068|1067.4|1067|9721
1638200480000|2021-11-29 15:41:20|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1067|1112
1638200490000|2021-11-29 15:41:30|1067.8|1067.4|1067.8|1067.4|1067.8|1067.6|1067.6|1067.2|2447
1638200500000|2021-11-29 15:41:40|1067.6|1067.2|1067.6|1067.2|1067.8|1067.2|1067.4|1067|200
1638200510000|2021-11-29 15:41:50|1067.4|1067|1066.6|1066.4|1067.4|1067|1066.6|1066.2|4002
1638200520000|2021-11-29 15:42:00|1066.8|1066.6|1067.2|1066.8|1067.4|1067.2|1066.8|1066.4|8262
1638200530000|2021-11-29 15:42:10|1067|1066.6|1066.8|1066.6|1067.2|1066.6|1066.8|1066.4|0
1638200540000|2021-11-29 15:42:20|1067|1066.4|1066.8|1066.4|1067|1066.8|1066.8|1066.2|3300
1638200550000|2021-11-29 15:42:30|1067|1066.6|1067.2|1066.8|1067.4|1066.8|1067|1066.6|2058
1638200560000|2021-11-29 15:42:40|1066.8|1066.6|1067|1066.6|1067|1066.8|1066.6|1066.2|13162
1638200570000|2021-11-29 15:42:50|1066.8|1066.4|1067|1066.6|1067.2|1066.8|1066.8|1066.4|465
1638200580000|2021-11-29 15:43:00|1067.2|1066.8|1067.6|1067.2|1067.6|1067.2|1067|1066.8|1329
1638200590000|2021-11-29 15:43:10|1067.4|1067|1067|1066.4|1067.6|1067|1067|1066.4|0
1638200600000|2021-11-29 15:43:20|1066.8|1066.2|1066|1065.6|1067|1066.8|1066|1065.6|16247
1638200610000|2021-11-29 15:43:30|1066.2|1065.8|1066.2|1066|1066.2|1066|1066|1065.6|8219
1638200620000|2021-11-29 15:43:40|1066.4|1066.2|1066.4|1066|1066.6|1066.2|1066|1065.8|16603
1638200630000|2021-11-29 15:43:50|1066.6|1066.2|1066.4|1066|1066.6|1066.4|1066.4|1066|0
1638200640000|2021-11-29 15:44:00|1066.6|1066.2|1067.8|1067.4|1067.8|1067.4|1066.4|1066|6579
1638200650000|2021-11-29 15:44:10|1067.6|1067.6|1067.8|1067.4|1067.8|1067.6|1067.6|1067.2|0
1638200660000|2021-11-29 15:44:20|1067.6|1067.2|1067.4|1066.8|1067.6|1067.2|1067.2|1066.8|666
1638200670000|2021-11-29 15:44:30|1067.2|1067|1067.4|1066.8|1067.4|1067.2|1067.2|1066.8|500
1638200680000|2021-11-29 15:44:40|1067.6|1067|1067.4|1066.8|1067.6|1067.2|1067.2|1066.8|0
1638200690000|2021-11-29 15:44:50|1067.2|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|575
1638200710000|2021-11-29 15:45:10|1067.4|1067|1067|1066.4|1067.6|1067.4|1067|1066.4|7519
1638200720000|2021-11-29 15:45:20|1067.4|1066.6|1067.6|1067.2|1067.6|1067.2|1067|1066.6|11526
1638200730000|2021-11-29 15:45:30|1067.8|1067.4|1067.8|1067.2|1067.8|1067.6|1067.6|1067.2|255
1638200740000|2021-11-29 15:45:40|1067.6|1067.4|1068.4|1068|1068.4|1068|1067.6|1067.4|8001
1638200750000|2021-11-29 15:45:50|1068.6|1068.2|1069|1068.6|1069.2|1068.6|1068.6|1068.2|203
1638200760000|2021-11-29 15:46:00|1068.8|1068.4|1068.6|1068.2|1069|1068.6|1068.6|1068.2|1725
1638200770000|2021-11-29 15:46:10|1068.8|1068.4|1069|1068.6|1069|1068.8|1068.8|1068.4|13046
1638200780000|2021-11-29 15:46:20|1068.8|1068.4|1068.6|1068.4|1068.8|1068.4|1068.6|1068.2|2676
1638200790000|2021-11-29 15:46:30||1068.2||1068.2||1068.2||1068.2|333
1638200800000|2021-11-29 15:46:40|1068.4|1068|1068.6|1068|1068.6|1068.2|1068.2|1068|1030
1638200810000|2021-11-29 15:46:50|1068.8|1068.2|1068.8|1068.4|1069|1068.4|1068.8|1068.2|0
1638200820000|2021-11-29 15:47:00||1068.2||1068.4||1068.4||1068.2|0
1638200830000|2021-11-29 15:47:10|1068.6|1068.2|1068.2|1067.8|1068.6|1068.2|1068.2|1067.8|5503
1638200840000|2021-11-29 15:47:20|1068.4|1068|1068|1067.6|1068.4|1068|1068|1067.6|0
1638200850000|2021-11-29 15:47:30|1068.2||1068||1068.2||1068||0
1638200860000|2021-11-29 15:47:40|1067.8|1067.4|1067.8|1067.4|1067.8|1067.6|1067.6|1067.4|500
1638200880000|2021-11-29 15:48:00|1067.6|1067.2|1067.2|1067|1067.6|1067.2|1067.2|1067|600
1638200890000|2021-11-29 15:48:10|1067|1066.8|1067|1066.6|1067|1066.8|1066.6|1066.2|8678
1638200900000|2021-11-29 15:48:20|1067.2|1066.8|1067.2|1066.8|1067.4|1067.2|1067.2|1066.8|2015
1638200910000|2021-11-29 15:48:30|1067|1066.6|1066.6|1066.2|1067.2|1066.6|1066.4|1066|1522
1638200920000|2021-11-29 15:48:40|1066.4|1066|1066.4|1066|1066.6|1066.2|1066.2|1065.8|0
1638200930000|2021-11-29 15:48:50|1066.2|1065.8|1066.2|1066|1066.4|1066.2|1066|1065.4|7245
1638200940000|2021-11-29 15:49:00|1066|1065.8|1066.2|1065.8|1066.2|1066|1066|1065.8|11050
1638200950000|2021-11-29 15:49:10||1066||1065.8||1066||1065.8|0
1638200960000|2021-11-29 15:49:20|1066||1066||1066.2||1066||0
1638200970000|2021-11-29 15:49:30|1065.8|1065.6|1066|1065.4|1066|1065.6|1065.4|1065|2830
1638200980000|2021-11-29 15:49:40|1066.2|1065.6|1065.8|1065.4|1066.2|1065.8|1065.8|1065.4|2367
1638200990000|2021-11-29 15:49:50|1065.6|1065.2|1065.6|1065.4|1065.8|1065.6|1065.6|1065.2|3872
1638201000000|2021-11-29 15:50:00|1065.4|1065|1065.4|1065|1065.6|1065.2|1065|1064.6|34359
1638201010000|2021-11-29 15:50:10|1065.6|1065.2|1065.2|1064.8|1065.8|1065.2|1065|1064.8|298
1638201020000|2021-11-29 15:50:20|1065.4|1065|1064.8|1064.4|1065.4|1065|1064.8|1064.4|7149
1638201030000|2021-11-29 15:50:30|1065|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.6|100
1638201040000|2021-11-29 15:50:40|1064.8|1064.8|1066|1065.6|1066.2|1065.8|1064.8|1064.8|25779
1638201050000|2021-11-29 15:50:50|1066.2|1065.8|1066.2|1065.6|1066.2|1065.8|1066|1065.6|0
1638201060000|2021-11-29 15:51:00|1066|1065.8|1065.8|1065.6|1066.2|1066|1065.6|1065.2|5870
1638201070000|2021-11-29 15:51:10|1066|1065.8|1065.8|1065.4|1066.2|1066|1065.6|1065.2|5677
1638201080000|2021-11-29 15:51:20|1066|1065.6|1066.4|1066.2|1066.4|1066.2|1065.8|1065.4|2207
1638201090000|2021-11-29 15:51:30|1066.6|1066|1067|1066.4|1067.2|1066.8|1066.6|1066|1359
1638201100000|2021-11-29 15:51:40|1066.8|1066.6|1066.6|1066.4|1067|1066.6|1066.4|1066|3138
1638201110000|2021-11-29 15:51:50|1066.8|1066.6|1067.4|1066.8|1067.8|1067.4|1066.8|1066.6|17228
1638201120000|2021-11-29 15:52:00|1067.2|1067|1067.8|1067.2|1067.8|1067.6|1067.2|1066.8|2775
1638201130000|2021-11-29 15:52:10|1068|1067.4|1068|1067.8|1068|1067.8|1068|1067.4|1037
1638201140000|2021-11-29 15:52:20|1068.2|1067.4|1067.6|1067.2|1068.2|1067.6|1067.4|1067|13419
1638201150000|2021-11-29 15:52:30|1067.4|1067|1067.2|1066.8|1067.6|1067.2|1067.2|1066.6|0
1638201160000|2021-11-29 15:52:40|1067|1066.6|1066.8|1066.4|1067.2|1066.8|1066.8|1066.4|0
1638201170000|2021-11-29 15:52:50|1066.6|1065.8|1066.4|1066|1066.6|1066.2|1066|1065.8|20994
1638201180000|2021-11-29 15:53:00|1066.6|1066.2|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|3061
1638201190000|2021-11-29 15:53:10|1067|1066.4|1067.6|1067|1067.6|1067.2|1066.8|1066.4|5383
1638201200000|2021-11-29 15:53:20|1067.4|1067.2|1067.4|1067|1067.4|1067.4|1067.4|1067|4337
1638201210000|2021-11-29 15:53:30|1067.2|1066.8|1067.8|1067.4|1067.8|1067.6|1067.2|1066.8|2023
1638201220000|2021-11-29 15:53:40|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|63
1638201230000|2021-11-29 15:53:50|1067.4|1067|1066.8|1066.6|1067.6|1067|1066.6|1066.2|24713
1638201240000|2021-11-29 15:54:00|1067|1066.4|1066.8|1066.2|1067|1066.4|1066.6|1066.2|0
1638201250000|2021-11-29 15:54:10|1067|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|839
1638201260000|2021-11-29 15:54:20|1066.8|1066.4|1066.6|1066.2|1067|1066.6|1066.6|1066.2|0
1638201270000|2021-11-29 15:54:30|1066.4|1066|1066.8|1066.4|1067|1066.4|1066.4|1066|0
1638201280000|2021-11-29 15:54:40|1067|1066.8|1066.6|1066.2|1067|1066.8|1066.6|1066.2|12075
1638201290000|2021-11-29 15:54:50|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|1059
1638201300000|2021-11-29 15:55:00|1066.8|1066.8|1067.4|1067|1067.6|1067.2|1066.8|1066.8|1515
1638201310000|2021-11-29 15:55:10|1067.6|1067.2|1067.8|1067.4|1068|1067.6|1067.4|1067|780
1638201320000|2021-11-29 15:55:20|1068|1067.6|1068.2|1067.6|1068.4|1068|1067.6|1067.2|1447
1638201330000|2021-11-29 15:55:30|1068.4|1067.8|1068.4|1068|1068.6|1068.2|1068.2|1067.8|777
1638201340000|2021-11-29 15:55:40|1068.2|1067.8|1068.4|1068|1068.4|1068|1068.2|1067.8|2081
1638201350000|2021-11-29 15:55:50|1068.6||1068.4||1068.6||1068.4||1296
1638201360000|2021-11-29 15:56:00|1068.2|1067.8|1067.8|1067.4|1068.4|1067.8|1067.8|1067.4|2201
1638201370000|2021-11-29 15:56:10|1067.6|1067.2|1068.4|1068|1068.6|1068|1067.6|1067.2|7189
1638201380000|2021-11-29 15:56:20|1068.6|1067.8|1068.4|1068|1068.6|1068|1068.4|1067.8|0
1638201390000|2021-11-29 15:56:30|1068.2|1067.8|1068.4|1068|1068.6|1068|1068.2|1067.8|395
1638201400000|2021-11-29 15:56:40|1068.2|1067.8|1068.4|1068|1068.4|1068.2|1068.2|1067.8|0
1638201410000|2021-11-29 15:56:50|1068.2|1067.8|1068.4|1068|1068.4|1068|1068.2|1067.8|2950
1638201420000|2021-11-29 15:57:00|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1067.6|1067.2|11950
1638201430000|2021-11-29 15:57:10|1068.2|1067.8|1068.2|1067.8|1068.4|1068|1068|1067.6|54
1638201440000|2021-11-29 15:57:20|1068|1067.6|1068.2|1067.8|1068.4|1068|1068|1067.6|222
1638201450000|2021-11-29 15:57:30|1068.4|1068|1068.2|1067.8|1068.4|1068|1068.2|1067.8|500
1638201460000|2021-11-29 15:57:40|1068|1068|1067.6|1067.2|1068|1068|1067.6|1067.2|0
1638201470000|2021-11-29 15:57:50|1067.8|1067.4|1068|1067.8|1068.2|1067.8|1067.6|1067.2|1731
1638201480000|2021-11-29 15:58:00|1068.2|1067.6|1067.8|1067.4|1068.2|1067.6|1067.6|1067.2|1972
1638201490000|2021-11-29 15:58:10||1067.2||1067.4||1067.4||1067.2|0
1638201500000|2021-11-29 15:58:20|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|0
1638201510000|2021-11-29 15:58:30|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|1045
1638201520000|2021-11-29 15:58:40|1067.6||1067.8||1067.8||1067.6||0
1638201530000|2021-11-29 15:58:50|1068|1067.6|1068.2|1067.8|1068.4|1068|1068|1067.6|2722
1638201540000|2021-11-29 15:59:00|1068.4|1068|1068|1067.6|1068.4|1068|1067.8|1067.6|1866
1638201550000|2021-11-29 15:59:10|1068.2|1068|1067.8|1067.4|1068.2|1068|1067.8|1067.4|5000
1638201560000|2021-11-29 15:59:20|1068|1067.6|1068|1067.6|1068|1067.8|1067.8|1067.6|1631
1638201570000|2021-11-29 15:59:30|1067.8|1067.4|1067.6|1067.4|1067.8|1067.4|1067.6|1067.2|1220
1638201580000|2021-11-29 15:59:40|1067.8|1067.6|1067.8|1067.4|1068|1067.6|1067.6|1067.2|3590
1638201590000|2021-11-29 15:59:50|1068||1068||1068||1067.8||0
1638201600000|2021-11-29 16:00:00|1067.8|1067.2|1068|1067.6|1068|1067.6|1067.6|1067.2|2823
1638201610000|2021-11-29 16:00:10|1067.8|1067.4|1069.2|1068.8|1069.2|1068.8|1067.8|1067.4|6317
1638201620000|2021-11-29 16:00:20|1069.4|1069|1070.4|1070|1070.4|1070.2|1069.4|1068.8|10106
1638201630000|2021-11-29 16:00:30|1070.6|1070.2|1070.4|1069.8|1070.6|1070.4|1070|1069.6|6674
1638201640000|2021-11-29 16:00:40|1070.2|1070|1069.8|1069.4|1070.2|1070|1069.6|1069.2|34
1638201650000|2021-11-29 16:00:50|1069.6|1069.2|1070|1069.6|1070|1069.6|1069.6|1069.2|0
1638201660000|2021-11-29 16:01:00|1069.8|1069.8|1069.6|1069.2|1069.8|1069.8|1069.4|1069|1159
1638201670000|2021-11-29 16:01:10|1069.8|1069|1069.2|1068.8|1069.8|1069.4|1069.2|1068.8|0
1638201680000|2021-11-29 16:01:20|1069.4|1069|1069.4|1069|1069.6|1069.2|1069.2|1068.8|2936
1638201690000|2021-11-29 16:01:30|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1069|34
1638201700000|2021-11-29 16:01:40|1069.2|1068.8|1069.2|1068.8|1069.4|1069|1069.2|1068.8|6728
1638201710000|2021-11-29 16:01:50|1069.4|1069|1069.6|1069.2|1069.8|1069.2|1069.4|1069|2708
1638201720000|2021-11-29 16:02:00|1069.4|1069|1069.6|1069.2|1069.8|1069.2|1069.4|1069|1665
1638201730000|2021-11-29 16:02:10|1069.8|1069.4|1069.8|1069.4|1069.8|1069.6|1069.6|1069.4|0
1638201740000|2021-11-29 16:02:20|1069.6|1069.2|1070.2|1069.8|1070.2|1070|1069.6|1069.2|5270
1638201750000|2021-11-29 16:02:30|1070.4|1070|1070.2|1069.8|1070.6|1070.2|1070|1069.8|6366
1638201760000|2021-11-29 16:02:40|1070.4|1070|1070.4|1070|1070.4|1070|1070.4|1069.8|2140
1638201770000|2021-11-29 16:02:50|1070.2|1069.8|1070.6|1070.2|1070.6|1070.4|1070.2|1069.8|1122
1638201780000|2021-11-29 16:03:00|1070.4|1070|1070.6|1070.2|1070.6|1070.4|1070|1069.8|11799
1638201790000|2021-11-29 16:03:10|1070.8|1070.4|1070.8|1070.4|1071|1070.6|1070.8|1070.2|2185
1638201800000|2021-11-29 16:03:20|1070.6|1070.2|1071|1070.6|1071|1070.8|1070.6|1070.2|5228
1638201810000|2021-11-29 16:03:30|1071.2|1070.8|1071.4|1071|1071.6|1071.2|1071.2|1070.8|15437
1638201820000|2021-11-29 16:03:40|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071|6301
1638201830000|2021-11-29 16:03:50|1071.4|1071|1071.4|1071|1071.6|1071.2|1071.2|1070.8|2278
1638201840000|2021-11-29 16:04:00|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1071|1070.8|635
1638201850000|2021-11-29 16:04:10|1071|1071|1071.2|1070.8|1071.2|1071|1071|1070.8|500
1638201860000|2021-11-29 16:04:20|1071|1071|1071.4|1071|1071.4|1071.2|1071|1070.8|5026
1638201870000|2021-11-29 16:04:30|1071.6|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|1081
1638201880000|2021-11-29 16:04:40|1071.6|1071.2|1071.6|1071.2|1071.8|1071.4|1071.4|1071|7192
1638201890000|2021-11-29 16:04:50|1071.4|1071|1071.6|1071|1071.6|1071|1071.2|1070.8|0
1638201900000|2021-11-29 16:05:00|1071.4|1071.2|1071.8|1071.4|1071.8|1071.6|1071.4|1071.2|1574
1638201910000|2021-11-29 16:05:10|1071.6|1071.2|1071.4|1071.2|1071.8|1071.2|1071.4|1071.2|846
1638201920000|2021-11-29 16:05:20|1071.2|1071|1071.2|1071|1071.2|1071|1071.2|1071|618
1638201930000|2021-11-29 16:05:30|1071|1070.8|1071.2|1070.8|1071.2|1071|1071|1070.6|1228
1638201940000|2021-11-29 16:05:40|1071|1070.6|1071|1070.6|1071.2|1070.6|1070.8|1070.6|1242
1638201950000|2021-11-29 16:05:50|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.4|824
1638201960000|2021-11-29 16:06:00|1071|1070.6|1071.2|1070.8|1071.4|1071.2|1071|1070.6|3624
1638201970000|2021-11-29 16:06:10|1071.4|1071|1071.4|1071.2|1071.6|1071.2|1071.2|1070.8|2386
1638201980000|2021-11-29 16:06:20|1071.6|1071.4|1071.6|1071.2|1071.8|1071.4|1071.4|1071|1134
1638201990000|2021-11-29 16:06:30|1071.8|1071.4|1071.8|1071.4|1071.8|1071.6|1071.6|1071.2|570
1638202000000|2021-11-29 16:06:40|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|483
1638202010000|2021-11-29 16:06:50|1071.6|1071.6|1071.8|1071.6|1071.8|1071.6|1071.6|1071.6|0
1638202020000|2021-11-29 16:07:00|1071.6|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|2235
1638202030000|2021-11-29 16:07:10|1071.4|1071|1071.4|1071|1071.6|1071.2|1071|1070.8|2718
1638202040000|2021-11-29 16:07:20|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1071|1070.6|5773
1638202050000|2021-11-29 16:07:30|1071|1071|1071.2|1070.8|1071.2|1071|1071|1070.8|0
1638202060000|2021-11-29 16:07:40||1071||1070.8||1071||1070.8|1137
1638202070000|2021-11-29 16:07:50|1071.4|1071|1071.2|1071|1071.4|1071|1071|1070.8|11481
1638202080000|2021-11-29 16:08:00|1071.4|1070.8|1071.6|1071.2|1071.6|1071.2|1071.4|1070.8|974
1638202100000|2021-11-29 16:08:20|1071.4|1071.4|1071.6|1071.2|1071.6|1071.4|1071.4|1071|11154
1638202110000|2021-11-29 16:08:30|1071.4|1071.4|1071.6|1071.2|1071.6|1071.4|1071.4|1071.2|1768
1638202120000|2021-11-29 16:08:40||1071.4||1071.2||1071.4||1071.2|1651
1638202130000|2021-11-29 16:08:50|1071.8|1071.4|1071.8|1071.2|1071.8|1071.6|1071.6|1071.2|3218
1638202140000|2021-11-29 16:09:00|1071.6|1071|1071|1070.6|1071.8|1071|1071|1070.6|568
1638202150000|2021-11-29 16:09:10|1071.2|1070.4|1071|1070.6|1071.4|1071|1071|1070.4|1310
1638202160000|2021-11-29 16:09:20|1071.2|1070.8|1071.4|1071|1071.4|1071|1071|1070.6|4751
1638202170000|2021-11-29 16:09:30|1071.2||1071.4||1071.4||1071.2||0
1638202180000|2021-11-29 16:09:40|1071.2|1070.8|1071|1070.4|1071.2|1070.8|1070.6|1070.4|0
1638202190000|2021-11-29 16:09:50|1070.8|1070.2|1070.4|1070|1070.8|1070.2|1070.2|1070|1322
1638202200000|2021-11-29 16:10:00|1070.6|1070.2|1070.4|1070|1070.6|1070.4|1070.4|1070|1840
1638202210000|2021-11-29 16:10:10|1070.2|1069.8|1070.4|1070|1070.4|1070.2|1070.2|1069.8|2874
1638202220000|2021-11-29 16:10:20|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|858
1638202230000|2021-11-29 16:10:30|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.6|1070.2|1094
1638202240000|2021-11-29 16:10:40|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.6|1070.4|4750
1638202250000|2021-11-29 16:10:50|1070.8|1070.4|1071|1070.6|1071.4|1071|1070.8|1070.4|3074
1638202260000|2021-11-29 16:11:00|1070.8|1070.4|1071.4|1071|1071.4|1071|1070.6|1070.2|6566
1638202270000|2021-11-29 16:11:10|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1071.2|1070.8|363
1638202280000|2021-11-29 16:11:20|1071.4|1071|1070.8|1070.4|1071.4|1071|1070.8|1070.4|24642
1638202290000|2021-11-29 16:11:30|1070.6|1070.2|1070.6|1070.2|1070.6|1070.4|1070.6|1070.2|0
1638202300000|2021-11-29 16:11:40|1070.4|1070.4|1070.4|1070|1070.4|1070.4|1070.4|1070|1194
1638202310000|2021-11-29 16:11:50|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070.2|2345
1638202320000|2021-11-29 16:12:00|1070.4|1070|1070.4|1070|1070.4|1070|1070.2|1069.8|3036
1638202330000|2021-11-29 16:12:10|1070.6|1070.2|1070.8|1070.2|1070.8|1070.4|1070.6|1070.2|541
1638202340000|2021-11-29 16:12:20|1070.6|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.4|700
1638202360000|2021-11-29 16:12:40|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1638202370000|2021-11-29 16:12:50|1070.2|1069.8|1070.2|1069.8|1070.4|1070|1070.2|1069.8|1799
1638202380000|2021-11-29 16:13:00|1070|1069.6|1070|1069.6|1070.2|1069.8|1069.8|1069.4|2540
1638202390000|2021-11-29 16:13:10|1069.8|1069.4|1070|1069.4|1070|1069.6|1069.6|1069.4|997
1638202400000|2021-11-29 16:13:20|1069.8||1069.8||1069.8||1069.8||0
1638202410000|2021-11-29 16:13:30||1069.2||1069.4||1069.4||1069.2|0
1638202420000|2021-11-29 16:13:40|1070|1069.2|1070|1069.6|1070|1069.8|1069.8|1069.2|1309
1638202440000|2021-11-29 16:14:00|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.8|1069.4|0
1638202450000|2021-11-29 16:14:10|1069.8|1069.4|1069.4|1069|1070|1069.4|1069.2|1069|3594
1638202460000|2021-11-29 16:14:20|1069.6|1069.2|1069.6|1069.2|1069.8|1069.4|1069.4|1069.2|517
1638202470000|2021-11-29 16:14:30||1069.4||1069.2||1069.4||1069|0
1638202480000|2021-11-29 16:14:40||1069.4||1069.2||1069.4||1069.2|468
1638202490000|2021-11-29 16:14:50|1069.8|1069.4|1069.8|1069.6|1070|1069.6|1069.8|1069.4|1167
1638202500000|2021-11-29 16:15:00|1070|1069.8|1070.4|1070|1070.4|1070.2|1070|1069.6|3936
1638202510000|2021-11-29 16:15:10|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.2|1069.8|892
1638202520000|2021-11-29 16:15:20|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1638202530000|2021-11-29 16:15:30|1070.2|1069.8|1070.4|1070|1070.4|1070.2|1070.2|1069.8|3070
1638202540000|2021-11-29 16:15:40|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|3706
1638202550000|2021-11-29 16:15:50|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|0
1638202570000|2021-11-29 16:16:10|1071|1070.6|1070.8|1070.6|1071|1070.6|1070.8|1070.4|1273
1638202590000|2021-11-29 16:16:30|1070.6|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|770
1638202600000|2021-11-29 16:16:40|1070.6|1070.2|1070.8|1070.4|1071|1070.6|1070.6|1070.2|1504
1638202610000|2021-11-29 16:16:50|1070.6|1070.8|1070.8|1070.4|1071|1070.8|1070.6|1070.4|25340
1638202620000|2021-11-29 16:17:00|1071|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.6|718
1638202630000|2021-11-29 16:17:10|1070.8|1070.4|1071|1070.8|1071|1070.8|1070.8|1070.4|0
1638202640000|2021-11-29 16:17:20|1071.2|1071|1071|1070.8|1071.4|1071.2|1070.6|1070.4|68687
1638202650000|2021-11-29 16:17:30|1071.2|1071|1071.2|1070.8|1071.4|1071|1071.2|1070.8|1019
1638202660000|2021-11-29 16:17:40|1071.4|1071|1071.4|1071.2|1071.4|1071.2|1071.2|1071|1019
1638202670000|2021-11-29 16:17:50|1071.6|1071.4|1071.8|1071.4|1071.8|1071.6|1071.6|1071.4|2773
1638202680000|2021-11-29 16:18:00|1071.6|1071.2|1072.2|1072|1072.4|1072|1071.4|1071.2|74818
1638202690000|2021-11-29 16:18:10|1072.4|1072.2|1072.4|1072.2|1072.6|1072.2|1072.4|1072.2|2691
1638202700000|2021-11-29 16:18:20|1072.2|1072|1072|1071.8|1072.4|1072|1071.8|1071.6|9533
1638202710000|2021-11-29 16:18:30|1071.8|1071.6|1072|1071.6|1072|1071.6|1071.8|1071.6|75
1638202720000|2021-11-29 16:18:40|1072.2|1071.8|1072.4|1072|1072.6|1072.2|1072.2|1071.8|4957
1638202730000|2021-11-29 16:18:50|1072.2|1071.8|1072.4|1072|1072.4|1072|1072.2|1071.8|0
1638202740000|2021-11-29 16:19:00|1072.2|1071.8|1071.8|1071.4|1072.4|1071.8|1071.8|1071.4|8106
1638202750000|2021-11-29 16:19:10|1071.6|1071.6|1071.6|1071.4|1071.8|1071.6|1071.6|1071.2|0
1638202760000|2021-11-29 16:19:20|1071.8|1071.6|1071.8|1071.4|1071.8|1071.6|1071.8|1071.4|3780
1638202770000|2021-11-29 16:19:30|1071.6|1071.2|1071.4|1071|1071.6|1071.2|1071|1070.8|6425
1638202780000|2021-11-29 16:19:40|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.2|1070.8|14902
1638202790000|2021-11-29 16:19:50|1071.4|1071|1071.4|1070.8|1071.6|1071|1071.2|1070.8|0
1638202800000|2021-11-29 16:20:00|1071.2|1071|1071.4|1071|1071.4|1071|1071.2|1070.6|457
1638202810000|2021-11-29 16:20:10|1071.6|1071.2|1071.8|1071.6|1072|1071.6|1071.6|1071|1471
1638202820000|2021-11-29 16:20:20|1072|1071.8|1071.8|1071.4|1072.2|1071.8|1071.6|1071.4|5707
1638202830000|2021-11-29 16:20:30|1072|1071.6|1072.4|1071.8|1072.4|1072|1072|1071.6|9591
1638202840000|2021-11-29 16:20:40|1072.2||1072.4||1072.4||1072.2||0
1638202850000|2021-11-29 16:20:50|1072.2|1072|1072.4|1072|1072.4|1072|1072.2|1071.8|606
1638202860000|2021-11-29 16:21:00|1072.6|1072.2|1072.2|1071.8|1072.6|1072.2|1072.2|1071.8|1069
1638202870000|2021-11-29 16:21:10|1072.4|1072|1072.2|1072|1072.4|1072|1072.2|1072|4035
1638202880000|2021-11-29 16:21:20|1072|1071.8|1072|1071.8|1072.2|1072|1072|1071.8|2032
1638202890000|2021-11-29 16:21:30|||||||||1758
1638202900000|2021-11-29 16:21:40|1071.8|1071.6|1072.2|1071.8|1072.4|1072|1071.8|1071.4|25772
1638202910000|2021-11-29 16:21:50|1072||1072||1072.2||1072||300
1638202920000|2021-11-29 16:22:00|1072.2|1071.6|1071.8|1071.4|1072.2|1071.6|1071.6|1071.4|6323
1638202930000|2021-11-29 16:22:10|1071.6|1071.2|1071.4|1071.2|1071.8|1071.2|1071.2|1071|9517
1638202940000|2021-11-29 16:22:20|1071.6|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|8152
1638202950000|2021-11-29 16:22:30|1071.4|1071.4|1071.6|1071.4|1071.6|1071.4|1071.4|1071.2|3093
1638202960000|2021-11-29 16:22:40|1071.4|1071.2|1071.6|1071.2|1071.8|1071.6|1071.4|1071|5481
1638202980000|2021-11-29 16:23:00|1071.4|1071|1071.4|1071.2|1071.6|1071.2|1071.2|1071|3672
1638202990000|2021-11-29 16:23:10|1071.6|1071.4|1071.6|1071.2|1071.6|1071.4|1071.4|1071.2|2141
1638203000000|2021-11-29 16:23:20|1071.8|1071.6|1071.8|1071.6|1071.8|1071.6|1071.8|1071.6|1914
1638203010000|2021-11-29 16:23:30|1071.6|1071.4|1071.4|1071.2|1071.6|1071.4|1071.4|1071.2|14025
1638203020000|2021-11-29 16:23:40|||||||||3120
1638203030000|2021-11-29 16:23:50|1071.2|1071|1071.2|1070.8|1071.2|1071|1071.2|1070.8|3076
1638203040000|2021-11-29 16:24:00|1071|1070.6|1070.6|1070.4|1071|1070.6|1070.6|1070.4|45156
1638203050000|2021-11-29 16:24:10|1070.8|1070.6|1071|1070.6|1071|1070.8|1070.8|1070.6|13401
1638203060000|2021-11-29 16:24:20|1070.8|1070.4|1071|1070.6|1071|1070.8|1070.8|1070.4|2073
1638203070000|2021-11-29 16:24:30|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1070.8|1070.6|1880
1638203080000|2021-11-29 16:24:40||1070.8||1070.8||1070.8||1070.8|0
1638203090000|2021-11-29 16:24:50|||||||||2411
1638203100000|2021-11-29 16:25:00|1070.8|1070.6|1071|1070.6|1071|1070.6|1070.6|1070.2|4737
1638203110000|2021-11-29 16:25:10|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.6|10633
1638203120000|2021-11-29 16:25:20|1071.2|1070.8|1071.2|1070.8|1071.2|1071|1071.2|1070.8|1531
1638203130000|2021-11-29 16:25:30|1071|1070.6|1071|1070.6|1071.2|1070.8|1070.8|1070.6|10053
1638203140000|2021-11-29 16:25:40|1071.2|1070.8|1071|1070.8|1071.2|1070.8|1071|1070.6|1517
1638203150000|2021-11-29 16:25:50|1071.2||1071||1071.2||1071||2374
1638203160000|2021-11-29 16:26:00|1071.2|1071|1071.2|1071|1071.4|1071.2|1071.2|1070.8|789
1638203180000|2021-11-29 16:26:20|1071|1070.8|1071.2|1071|1071.2|1071|1071|1070.8|11513
1638203190000|2021-11-29 16:26:30|1071.4|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.8|6477
1638203200000|2021-11-29 16:26:40|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1071|1070.8|3526
1638203210000|2021-11-29 16:26:50|1071|1070.6|1071|1070.6|1071.2|1070.6|1071|1070.6|1963
1638203220000|2021-11-29 16:27:00|1070.8|1070.4|1070.4|1070|1070.8|1070.6|1070.2|1070|1913
1638203230000|2021-11-29 16:27:10|1070.6|1070.2|1070.6|1070.2|1070.6|1070.4|1070.6|1070.2|3315
1638203240000|2021-11-29 16:27:20|1070.4|1070|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1638203250000|2021-11-29 16:27:30|1070.2||1070.4||1070.4||1070.2||0
1638203260000|2021-11-29 16:27:40|1070.2|1070.2|1070|1069.6|1070.4|1070.2|1069.8|1069.6|15953
1638203270000|2021-11-29 16:27:50|1070.2|1069.8|1070.2|1069.8|1070.4|1070|1070|1069.8|817
1638203280000|2021-11-29 16:28:00|1070|1069.6|1070.2|1069.8|1070.2|1070|1069.8|1069.6|3576
1638203290000|2021-11-29 16:28:10|1070||1070||1070||1070||0
1638203300000|2021-11-29 16:28:20|1069.8|1069.6|1069.6|1069.2|1070|1069.6|1069.6|1069|6229
1638203310000|2021-11-29 16:28:30|1069.4|1069|1069.4|1069|1069.4|1069|1069.2|1069|0
1638203330000|2021-11-29 16:28:50|1069.2|1069.2|1069.2|1069|1069.4|1069.2|1069.2|1069|4260
1638203340000|2021-11-29 16:29:00|1069.4|1069.2|1069.4|1069|1069.8|1069.4|1069.2|1069|8848
1638203350000|2021-11-29 16:29:10|1069.2|1069.2|1069|1068.6|1069.4|1069.2|1069|1068.6|1723
1638203360000|2021-11-29 16:29:20|1068.8|1068.8|1068.8|1068.2|1068.8|1068.8|1068.4|1068.2|13903
1638203370000|2021-11-29 16:29:30|1069|1068.4|1069|1068.6|1069.2|1068.8|1069|1068.2|1674
1638203380000|2021-11-29 16:29:40|1068.8|1068.4|1068.8|1068.4|1069|1068.4|1068.8|1068.4|574
1638203390000|2021-11-29 16:29:50|1068.6|1068.2|1069|1068.6|1069.2|1069|1068.6|1068.2|7622
1638259320000|2021-11-30 08:02:00|1051.2|1048|1052|1050.4|1055.4|1053|1050|1045|49420
1638259330000|2021-11-30 08:02:10|1051.8|1050.6|1048.8|1047.4|1053.2|1052.2|1048|1047|31281
1638259340000|2021-11-30 08:02:20|1048.4|1047.2|1049|1048|1049.6|1048|1048.4|1047.2|641
1638259350000|2021-11-30 08:02:30|1048.8|1047.8|1048.6|1047.4|1049|1048|1047.8|1046.6|7610
1638259360000|2021-11-30 08:02:40|1048.8|1048.6|1047|1045.4|1049|1048.6|1047|1045.4|3670
1638259370000|2021-11-30 08:02:50|1046.8|1045.6|1046.8|1045.8|1047|1046.2|1046.4|1045.2|436
1638259380000|2021-11-30 08:03:00|1047|1046|1042.6|1041.6|1047|1046|1042.2|1041.2|31623
1638259390000|2021-11-30 08:03:10|1042.8|1042.4|1043.4|1042.2|1043.4|1042.8|1042.4|1041.6|12253
1638259400000|2021-11-30 08:03:20|1043.2|1042|1042.4|1041|1044|1043.6|1042|1040.6|13050
1638259410000|2021-11-30 08:03:30|1042.8|1041.6|1042|1041|1043.2|1043|1041.2|1040.2|17839
1638259420000|2021-11-30 08:03:40|1042.4|1040.8|1043.8|1042.4|1043.8|1043|1042.4|1040.8|6852
1638259430000|2021-11-30 08:03:50|1044.2|1042.8|1044.6|1043.4|1045|1044.4|1043|1042.4|10796
1638259440000|2021-11-30 08:04:00|1044.8|1043.6|1046.8|1045.6|1047|1045.6|1044.8|1043.6|7186
1638259450000|2021-11-30 08:04:10|1047|1045.4|1046.6|1045|1047|1046.4|1045.8|1044.6|6982
1638259460000|2021-11-30 08:04:20|1047|1044.8|1046.6|1045.4|1047|1046|1046.6|1044.6|4001
1638259470000|2021-11-30 08:04:30|1046.8|1045.6|1046.8|1045.8|1046.8|1045.8|1046.8|1045.6|1382
1638259480000|2021-11-30 08:04:40|1047|1046|1049.4|1047.8|1049.4|1048|1047|1046|15914
1638259490000|2021-11-30 08:04:50|1049.2|1047.6|1049.2|1047.8|1049.4|1047.8|1049.2|1047.6|0
1638259500000|2021-11-30 08:05:00|1049|1048|1049.2|1048|1049.2|1048|1049|1048|0
1638259510000|2021-11-30 08:05:10|1049.6|1047.8|1050.4|1049.6|1051.4|1050|1049.2|1047.8|6872
1638259520000|2021-11-30 08:05:20|1050.6|1049.4|1050.6|1049.6|1050.6|1049.8|1050.2|1049.4|1518
1638259530000|2021-11-30 08:05:30|1050.4|1049.8|1052.2|1051.6|1052.4|1051.6|1050.2|1049.4|3765
1638259540000|2021-11-30 08:05:40|1052|1051.2|1051.8|1050.6|1052|1051.2|1050.4|1049.2|7604
1638259550000|2021-11-30 08:05:50|1052|1050.8|1052.8|1051.4|1052.8|1051.4|1052|1050.8|1770
1638259560000|2021-11-30 08:06:00|1052.4|1051.2|1049.8|1049|1052.4|1051.2|1049.6|1049|18464
1638259570000|2021-11-30 08:06:10|1049.6|1049.2|1049.6|1049|1049.8|1049.2|1048.8|1047.2|10137
1638259580000|2021-11-30 08:06:20|1050.2|1049.2|1052.2|1051|1052.2|1051|1049.6|1049|14750
1638259590000|2021-11-30 08:06:30|1052|1051.2|1052|1051.2|1052|1051.2|1052|1051.2|0
1638259600000|2021-11-30 08:06:40|1051.8|1051|1052|1051.2|1052|1051.2|1051.8|1051|500
1638259610000|2021-11-30 08:06:50|1052.2|1051.4|1054.8|1053.6|1055|1054|1052.2|1051.4|23816
1638259620000|2021-11-30 08:07:00|1054.6|1053.4|1054.4|1053.8|1054.8|1054|1054.4|1053.4|3145
1638259630000|2021-11-30 08:07:10|1054.2|1053.6|1052.6|1051.8|1054.2|1053.6|1052.6|1051.8|10650
1638259640000|2021-11-30 08:07:20|1052.4|1051.6|1053|1052|1054|1052.8|1052.4|1051.6|25871
1638259650000|2021-11-30 08:07:30|1052.8|1051.8|1053|1052.2|1053|1052.4|1052.4|1051.2|7404
1638259660000|2021-11-30 08:07:40|1052.8|1052|1051.2|1050.2|1052.8|1052|1050.8|1050|5669
1638259670000|2021-11-30 08:07:50|1051.4|1050|1051.4|1050.4|1051.8|1051|1051.4|1050|4982
1638259680000|2021-11-30 08:08:00|1051.6|1050.6|1052.6|1051.8|1053|1051.8|1050.6|1050.2|3910
1638259690000|2021-11-30 08:08:10|1052.4|1051.6|1052.2|1051|1052.6|1052|1051.8|1050.8|11249
1638259700000|2021-11-30 08:08:20|1052.4|1051.2|1051.6|1050.8|1052.4|1051.8|1051.4|1050.6|8311
1638259710000|2021-11-30 08:08:30|1052|1051|1053|1052|1053.4|1052.4|1052|1051|13797
1638259720000|2021-11-30 08:08:40|1052.8|1052.2|1052.6|1052|1053|1052.6|1052.2|1052|20444
1638259730000|2021-11-30 08:08:50|1052.8|1052.2|1053.8|1053.2|1054.4|1054|1052|1051.6|20383
1638259740000|2021-11-30 08:09:00|1053.6|1053|1053.4|1052.8|1054.4|1054|1053|1052.6|26532
1638259750000|2021-11-30 08:09:10|1053.2|1052.6|1052.6|1052|1053.8|1053.4|1052.4|1052|13144
1638259760000|2021-11-30 08:09:20|1052.8|1052.2|1054.2|1053.6|1054.4|1054|1052.6|1052|10510
1638259770000|2021-11-30 08:09:30|1054|1054|1053.2|1052.6|1054.2|1054|1053.2|1052.4|3827
1638259780000|2021-11-30 08:09:40|1053.4|1052.8|1053.6|1052.8|1054.8|1053.8|1053|1052.4|11347
1638259790000|2021-11-30 08:09:50|1053.8|1053|1054.4|1053.8|1054.4|1053.8|1053.2|1052.8|5691
1638259800000|2021-11-30 08:10:00|1054.6|1054|1054.4|1053.8|1055|1054.6|1054|1053.8|27666
1638259810000|2021-11-30 08:10:10|1054.2|1054|1054.2|1053.6|1054.4|1054|1053.6|1053.4|12843
1638259820000|2021-11-30 08:10:20|1054|1053.4|1054.4|1053.6|1054.8|1054.4|1053.4|1052.8|10520
1638259830000|2021-11-30 08:10:30|1054.6|1053.8|1054|1053.4|1055|1054.8|1053.6|1053.2|21820
1638259840000|2021-11-30 08:10:40|1054.2|1053.6|1054|1053|1054.2|1053.6|1053.2|1053|6415
1638259850000|2021-11-30 08:10:50|1053.8|1052.8|1053.4|1053|1053.8|1053|1053.2|1052.8|983
1638259860000|2021-11-30 08:11:00|1053.8|1053.2|1051.8|1051|1054.2|1053.6|1051.4|1050.8|7320
1638259870000|2021-11-30 08:11:10|1051.6|1050.6|1052.6|1051.8|1052.6|1052.2|1051|1050.2|6878
1638259880000|2021-11-30 08:11:20|1052.4|1051.4|1050.8|1050.2|1052.4|1051.4|1050.4|1050|16128
1638259890000|2021-11-30 08:11:30|1050.6|1050|1051.2|1050.8|1051.6|1050.8|1050.4|1050|9323
1638259900000|2021-11-30 08:11:40|1051|1050.6|1052|1051.2|1052.2|1051.6|1051|1050.6|7490
1638259910000|2021-11-30 08:11:50|1052.2|1051.4|1052.8|1052.2|1053.4|1052.6|1052.2|1051.4|28850
1638259920000|2021-11-30 08:12:00|1052.6|1051.8|1052|1051.6|1052.6|1051.8|1051.6|1051|12367
1638259930000|2021-11-30 08:12:10|1051.8|1051.4|1052.2|1051.6|1052.4|1052|1051.4|1050.8|6350
1638259940000|2021-11-30 08:12:20|1052|1051.4|1051.8|1051.2|1052|1051.4|1051.8|1051.2|0
1638259950000|2021-11-30 08:12:30|1052|1051.4|1051.8|1051.2|1052.2|1051.6|1051.8|1051.2|599
1638259960000|2021-11-30 08:12:40|1052.2|1051.4|1051|1050.4|1052.2|1051.8|1050.6|1050.2|643
1638259970000|2021-11-30 08:12:50|1051.2|1050.6|1050.8|1050.2|1051.2|1050.8|1050.8|1050.2|411
1638259980000|2021-11-30 08:13:00|1050.6|1050|1049.6|1049|1050.6|1050.2|1049.6|1049|16024
1638259990000|2021-11-30 08:13:10|1049.4|1048.8|1050|1049.6|1050.2|1049.6|1049.2|1048.8|2028
1638260000000|2021-11-30 08:13:20|1049.8|1049.4|1049|1048.4|1050|1049.4|1048.2|1047.8|21254
1638260010000|2021-11-30 08:13:30|1048.8|1048.2|1047.2|1046.4|1048.8|1048.2|1047.2|1046.2|10552
1638260020000|2021-11-30 08:13:40|1047|1046.2|1046.6|1046|1047.2|1047|1046.6|1046|7381
1638260030000|2021-11-30 08:13:50|1046.4|1046.2|1046|1045.4|1046.6|1046.2|1045.2|1045|4818
1638260040000|2021-11-30 08:14:00|1045.8|1045|1045.6|1045.2|1046|1045.6|1045.4|1045|443
1638260050000|2021-11-30 08:14:10|1045.8|1045.4|1045|1044.2|1045.8|1045.6|1045|1044|9151
1638260060000|2021-11-30 08:14:20|1045.2|1044.4|1047.6|1046.8|1048|1047.6|1045|1044.4|52569
1638260070000|2021-11-30 08:14:30|1047.4|1047|1048.6|1047.8|1048.8|1048.2|1047|1046|16619
1638260080000|2021-11-30 08:14:40|1048.4|1047.6|1049.6|1049|1049.8|1049|1048.2|1047.6|20102
1638260090000|2021-11-30 08:14:50|1049.4|1049.2|1050.8|1050.2|1051|1050.4|1049.4|1049|4472
1638260100000|2021-11-30 08:15:00|1050.6|1049.8|1049.6|1049|1050.6|1050.2|1049|1048.4|18633
1638260110000|2021-11-30 08:15:10|1049.4|1048.8|1049.4|1048.6|1049.6|1049.2|1049|1048.6|4128
1638260120000|2021-11-30 08:15:20|1049.2|1048.2|1048.4|1047.8|1049.2|1048.2|1048|1047.6|3744
1638260130000|2021-11-30 08:15:30|1048.6|1048|1050.8|1050|1051|1050|1048.4|1048|3080
1638260140000|2021-11-30 08:15:40|1050.6|1048.8|1048.8|1048.2|1050.6|1049.6|1048.6|1048|44325
1638260150000|2021-11-30 08:15:50|1048.6|1048|1047.2|1046.6|1049|1048.6|1047|1046.4|8993
1638260160000|2021-11-30 08:16:00|1047.4|1046.8|1049.4|1048.8|1050.4|1049.6|1047.4|1046.8|4173
1638260170000|2021-11-30 08:16:10|1049.6|1048.6|1049.8|1049.2|1049.8|1049.2|1049|1048.2|1652
1638260180000|2021-11-30 08:16:20|1050|1049|1050.8|1050.2|1050.8|1050.2|1049.6|1048.8|3439
1638260190000|2021-11-30 08:16:30|1050.6|1050|1051.8|1050.8|1052|1051.4|1050.6|1049.8|1683
1638260200000|2021-11-30 08:16:40|1052|1051|1052.4|1051.8|1052.6|1052.2|1051.4|1050.8|1216
1638260210000|2021-11-30 08:16:50|1052.2|1051.6|1051.2|1050.2|1052.2|1051.6|1050.8|1050.2|4182
1638260220000|2021-11-30 08:17:00|1051|1050|1049.6|1048.8|1051|1050.2|1049.6|1048.6|4282
1638260230000|2021-11-30 08:17:10|1049.4|1049|1048.2|1047.6|1049.4|1049|1048.2|1047.6|1421
1638260240000|2021-11-30 08:17:20|1048.4|1047.8|1048.8|1048|1049.2|1048.6|1048.4|1047.8|313
1638260250000|2021-11-30 08:17:30|1048.6|1048.2|1048|1047.4|1048.8|1048.2|1048|1047.2|319
1638260260000|2021-11-30 08:17:40|1048.2|1047.6|1047.6|1047|1048.6|1048.2|1047.2|1046.8|16342
1638260270000|2021-11-30 08:17:50|1047.4|1047.2|1046.8|1046.4|1047.6|1047.2|1046.6|1046|1723
1638260280000|2021-11-30 08:18:00|1047|1046.6|1047.6|1047|1048.4|1048|1046.8|1046.4|3642
1638260290000|2021-11-30 08:18:10|1048|1047.2|1048.4|1047.8|1048.6|1048|1047.8|1047.2|6748
1638260300000|2021-11-30 08:18:20|1048.6|1047.6|1049.6|1048.8|1050|1049.2|1048.4|1047.6|1466
1638260310000|2021-11-30 08:18:30|1049.8|1049.2|1050.2|1049.6|1050.2|1049.6|1049.6|1048.8|0
1638260320000|2021-11-30 08:18:40|1050.4|1049.4|1049.2|1048.4|1050.4|1049.6|1049.2|1048.4|6536
1638260330000|2021-11-30 08:18:50|1049.6|1048.6|1049|1048.4|1050.4|1050|1049|1048.2|6182
1638260340000|2021-11-30 08:19:00|1049.2|1048.6|1049.8|1049|1049.8|1049.2|1049|1048.2|4536
1638260350000|2021-11-30 08:19:10|1050|1049.2|1049|1048.2|1050.4|1049.6|1049|1048.2|3286
1638260360000|2021-11-30 08:19:20|1049.2|1048.4|1050.4|1049.8|1050.6|1049.8|1049|1048.4|980
1638260370000|2021-11-30 08:19:30|1050.6|1050|1050.4|1049.8|1050.8|1050.2|1049.8|1049.2|4972
1638260380000|2021-11-30 08:19:40|1050.2|1049.6|1050.2|1049.6|1050.2|1049.8|1049.8|1049|0
1638260390000|2021-11-30 08:19:50|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.6|1049.4|112
1638260400000|2021-11-30 08:20:00|1050|1049.6|1051.6|1051|1051.6|1051|1049.8|1049.4|2098
1638260410000|2021-11-30 08:20:10|1051.4|1051.2|1051.4|1050.8|1051.6|1051.2|1050.6|1050|3044
1638260420000|2021-11-30 08:20:20|1051.6|1051|1052|1051.2|1052|1051.2|1051.6|1051|1320
1638260430000|2021-11-30 08:20:30|1051.8|1051.4|1051.4|1050.8|1052.2|1051.6|1051.4|1050.8|2095
1638260440000|2021-11-30 08:20:40|1051.2|1050.4|1051.2|1050.6|1051.4|1050.6|1051|1050.2|0
1638260450000|2021-11-30 08:20:50|1051.4|1050.4|1051|1050.4|1051.6|1051|1051|1050.4|800
1638260460000|2021-11-30 08:21:00|1050.8|1050.6|1049.6|1049.2|1050.8|1050.6|1049.6|1049|16215
1638260470000|2021-11-30 08:21:10|1050|1049.4|1050|1049.4|1050.2|1049.4|1050|1049.4|153
1638260480000|2021-11-30 08:21:20|1050.2|1049.6|1051|1050.6|1051.2|1050.8|1050.2|1049.6|1380
1638260490000|2021-11-30 08:21:30|1051.2|1050.8|1051|1050.4|1051.6|1051|1050.8|1050.2|2850
1638260500000|2021-11-30 08:21:40|1050.8|1050.2|1051.2|1050.6|1051.6|1051|1050.6|1050|5486
1638260510000|2021-11-30 08:21:50|1051|1050.4|1050.4|1049.8|1051|1050.4|1050|1049.6|3169
1638260520000|2021-11-30 08:22:00|1050.2|1049.6|1048.4|1047.8|1050.2|1049.6|1048.4|1047.4|3333
1638260530000|2021-11-30 08:22:10||1047.6||1047.6||1047.8||1047.6|0
1638260540000|2021-11-30 08:22:20|1048.2|1047.4|1046.8|1046.4|1048.2|1047.4|1046.8|1046.4|4975
1638260550000|2021-11-30 08:22:30|1047|1046.6|1048.4|1048|1048.4|1048|1046.6|1046|155536
1638260560000|2021-11-30 08:22:40|1048.2|1047.8|1049|1048.2|1050|1049.6|1048|1047.6|9049
1638260570000|2021-11-30 08:22:50|1048.8|1048.4|1049.6|1049|1049.6|1049|1048.8|1048.2|770
1638260580000|2021-11-30 08:23:00|1049.4|1048.8|1049.8|1049.2|1050|1049.4|1049.2|1048.6|685
1638260590000|2021-11-30 08:23:10|1050|1049.4|1050|1049.2|1050.6|1050|1050|1049|3989
1638260600000|2021-11-30 08:23:20|1050.2|1049.4|1050|1049.4|1050.2|1049.6|1050|1049.4|0
1638260610000|2021-11-30 08:23:30|1050.2|1049.6|1050.4|1050|1050.6|1050.2|1050.2|1049.6|1941
1638260620000|2021-11-30 08:23:40|1050.6|1050.4|1051.2|1050.8|1051.2|1050.8|1050.6|1050|2157
1638260630000|2021-11-30 08:23:50|1051|1050.6|1051|1050.4|1051.2|1050.6|1050.6|1050|577
1638260640000|2021-11-30 08:24:00|1050.8|1050.2|1050.6|1050|1050.8|1050.2|1049.8|1049.4|3237
1638260650000|2021-11-30 08:24:10|1050.8|1050.2|1051.4|1050.8|1051.4|1050.8|1050.8|1050.2|614
1638260660000|2021-11-30 08:24:20|1051.6|1050.6|1051.4|1050.8|1051.8|1050.8|1050.8|1050.6|5000
1638260670000|2021-11-30 08:24:30|1051.2|1051|1049.6|1049|1051.4|1051|1049.2|1049|9614
1638260680000|2021-11-30 08:24:40|1049.4|1049.2|1049.6|1049|1049.6|1049.2|1049.4|1048.8|2198
1638260690000|2021-11-30 08:24:50|1049.8|1049.2|1050.8|1050.2|1051|1050.4|1049.6|1049.2|4128
1638260700000|2021-11-30 08:25:00|1050.6|1050|1051|1050.6|1051|1050.6|1050.4|1050|515
1638260710000|2021-11-30 08:25:10|1051.2|1050.8|1052|1051.4|1052.2|1051.6|1051.2|1050.6|60
1638260720000|2021-11-30 08:25:20|1051.8|1051.6|1052.4|1051.8|1052.4|1052|1051.2|1051|4146
1638260730000|2021-11-30 08:25:30|1052.2|1052|1052.2|1051.8|1052.4|1052|1052|1051.8|0
1638260740000|2021-11-30 08:25:40|1052.4|1052|1052|1051.8|1052.4|1052|1051.8|1051.4|2171
1638260750000|2021-11-30 08:25:50|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1051.4|502
1638260760000|2021-11-30 08:26:00|1052.2|1051.8|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|1516
1638260770000|2021-11-30 08:26:10|1052.8|1052.4|1053.2|1052.8|1053.8|1053.6|1052.8|1052.4|11441
1638260780000|2021-11-30 08:26:20|1053|1052.6|1052.4|1052|1053|1052.6|1052.4|1051.8|2956
1638260790000|2021-11-30 08:26:30|1052.2|1051.8|1053.2|1052.6|1053.2|1052.6|1052.2|1051.6|715
1638260800000|2021-11-30 08:26:40|1053.4|1052.4|1053|1052.4|1053.4|1053|1053|1052.2|0
1638260810000|2021-11-30 08:26:50|1053.2|1052.6|1053.2|1052.6|1053.6|1053.4|1053|1052.4|2198
1638260820000|2021-11-30 08:27:00|1053.4|1052.8|1052.8|1052|1053.4|1052.8|1052.2|1052|3048
1638260830000|2021-11-30 08:27:10|1053|1052.2|1053.2|1052.4|1053.4|1052.6|1053|1052.2|500
1638260840000|2021-11-30 08:27:20|1053|1052.6|1053.4|1053|1054|1053.4|1052.8|1052|902
1638260850000|2021-11-30 08:27:30|1053.8|1052.8|1054.4|1053.8|1054.6|1054|1053.8|1052.8|502
1638260860000|2021-11-30 08:27:40|1054.2|1054|1054.2|1053.6|1054.8|1054.2|1054|1053.6|0
1638260870000|2021-11-30 08:27:50|1054.4|1053.8|1054.4|1053.8|1054.8|1054.4|1054.4|1053.6|6650
1638260880000|2021-11-30 08:28:00|1054.2|1054|1054.4|1054|1055.2|1054.8|1054|1053.8|7584
1638260890000|2021-11-30 08:28:10|1054.6|1053.8|1054|1053.6|1054.6|1054.2|1054|1053.6|1477
1638260900000|2021-11-30 08:28:20|1054.2|1054|1054.2|1054|1054.4|1054.2|1054.2|1053.6|1150
1638260910000|2021-11-30 08:28:30|1054.4|1053.8|1053.4|1052.8|1054.4|1053.8|1053.4|1052.8|4180
1638260920000|2021-11-30 08:28:40|1053.6|1053|1053.6|1053|1053.8|1053.4|1053|1052.4|9232
1638260930000|2021-11-30 08:28:50|1053.4|1053.2|1054|1053.4|1054.2|1053.6|1053.4|1053.2|872
1638260940000|2021-11-30 08:29:00|1054.2|1053.6|1054.4|1053.8|1054.6|1054|1053.6|1053|6854
1638260950000|2021-11-30 08:29:10|1054.2|1053.6|1054|1053.6|1054.6|1054|1053.8|1053.4|5914
1638260960000|2021-11-30 08:29:20|1054.2|1053.8|1055.4|1054.8|1055.8|1055|1054.2|1053.8|2575
1638260970000|2021-11-30 08:29:30|1055.2|1054.6|1055.8|1055.2|1056|1055.2|1054.6|1054|4331
1638260980000|2021-11-30 08:29:40|1055.6|1055.4|1056|1055.6|1056|1055.6|1055.6|1055.2|1974
1638260990000|2021-11-30 08:29:50|1055.8|1055.4|1056|1055.6|1056|1055.8|1055.8|1055.4|0
1638261000000|2021-11-30 08:30:00|1055.8|1055.4|1055.4|1054.8|1056|1055.4|1055|1054.6|4501
1638261010000|2021-11-30 08:30:10|1055.2|1055|1055.2|1054.6|1055.4|1055|1054.8|1054.6|550
1638261020000|2021-11-30 08:30:20|1055|1054.8|1056|1055.4|1056|1055.4|1054.8|1054.8|3290
1638261030000|2021-11-30 08:30:30|1056.2|1055.6|1057.4|1057|1057.4|1057.2|1056.2|1055.6|14232
1638261040000|2021-11-30 08:30:40|1057.2|1056.8|1057.2|1056.8|1057.4|1056.8|1057.2|1056.6|0
1638261050000|2021-11-30 08:30:50|1057|1056.6|1056.4|1056|1057.4|1056.6|1056.2|1056|18273
1638261060000|2021-11-30 08:31:00|1056.2|1055.8|1055.8|1055.4|1056.6|1056|1055.4|1054.8|10068
1638261070000|2021-11-30 08:31:10|1056|1055.6|1056.8|1056.4|1057.4|1056.8|1056|1055.6|7852
1638261080000|2021-11-30 08:31:20|1056.6|1056.2|1056.8|1056.2|1057.2|1056.8|1056.4|1056|5493
1638261090000|2021-11-30 08:31:30|1056.6|1056|1056|1055.6|1056.8|1056.2|1056|1055.6|7616
1638261100000|2021-11-30 08:31:40|1056.2|1055.8|1055.6|1055|1056.4|1055.8|1055.6|1055|1295
1638261110000|2021-11-30 08:31:50|1055.8|1055.2|1054.4|1053.8|1055.8|1055.2|1054.4|1053.8|2063
1638261120000|2021-11-30 08:32:00|1054.2|1053.6|1054.8|1054.4|1054.8|1054.4|1054|1053.4|141
1638261130000|2021-11-30 08:32:10|1054.6|1054.2|1054.2|1053.8|1054.8|1054.4|1054|1053.8|2326
1638261140000|2021-11-30 08:32:20|1054|1053.6|1053.4|1052.8|1054|1053.6|1053.4|1052.8|0
1638261150000|2021-11-30 08:32:30|1053.6|1053|1054.8|1054.2|1055|1054.2|1053.6|1053|9279
1638261160000|2021-11-30 08:32:40|1055|1054.6|1054.8|1054.2|1055.4|1054.8|1054.8|1054|0
1638261170000|2021-11-30 08:32:50|1055|1054.4|1054.4|1054|1055.4|1054.8|1054.4|1054|7965
1638261180000|2021-11-30 08:33:00|1054.6|1054.2|1054.2|1053.6|1054.8|1054.2|1053.6|1053.2|990
1638261190000|2021-11-30 08:33:10|1054|1053.8|1054|1053.8|1054.4|1054.2|1054|1053.4|834
1638261200000|2021-11-30 08:33:20|1053.8|1053.6|1053.6|1053.2|1053.8|1053.6|1053.6|1053.2|41
1638261210000|2021-11-30 08:33:30|1053.4|1053|1052.8|1052.4|1053.4|1053|1052.8|1052.2|2395
1638261220000|2021-11-30 08:33:40|1053|1052.8|1053.2|1052.6|1053.4|1053|1053|1052.4|1182
1638261230000|2021-11-30 08:33:50|1053.4|1052.8|1054.4|1053.8|1054.4|1053.8|1053.4|1052.8|3821
1638261240000|2021-11-30 08:34:00|1054.2|1053.6|1055|1054.4|1055.2|1054.6|1053.8|1053.6|2591
1638261250000|2021-11-30 08:34:10|1054.8|1054.2|1054.2|1053.8|1054.8|1054.4|1054.2|1053.8|481
1638261260000|2021-11-30 08:34:20|1054.6|1054|1054.4|1054|1054.6|1054.2|1054.4|1053.8|0
1638261270000|2021-11-30 08:34:30|1054.2|1053.8|1054|1053.6|1054.4|1053.8|1053.8|1053.6|1818
1638261280000|2021-11-30 08:34:40|1054.2|1053.8|1054.2|1053.6|1054.4|1053.8|1054|1053.6|1108
1638261290000|2021-11-30 08:34:50|1054|1053.8|1054.4|1053.8|1054.6|1054.2|1054|1053.6|2285
1638261300000|2021-11-30 08:35:00|1054.6|1054|1054.2|1053.6|1054.6|1054|1054|1053.6|2823
1638261310000|2021-11-30 08:35:10|1054|1053.8|1053.8|1053.4|1054.2|1053.8|1053.6|1053.2|2355
1638261320000|2021-11-30 08:35:20||1053.6||1053.4||1053.6||1053.4|147
1638261330000|2021-11-30 08:35:30|1053.6|1053.6|1054.2|1053.6|1054.2|1053.6|1053.6|1053.4|1410
1638261340000|2021-11-30 08:35:40|1054.4|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|1179
1638261350000|2021-11-30 08:35:50|1054.2|1054.2|1054.4|1054|1054.8|1054.2|1054.2|1054|11670
1638261360000|2021-11-30 08:36:00|1054.2|1053.8|1054|1053.6|1054.2|1054|1053.4|1053|4340
1638261370000|2021-11-30 08:36:10|1053.8|1053.4|1053.8|1053.2|1053.8|1053.4|1053.4|1052.8|2284
1638261380000|2021-11-30 08:36:20|1053.6|1053|1053.2|1052.8|1053.8|1053|1053|1052.6|1863
1638261390000|2021-11-30 08:36:30|1052.8|1052.6|1052.8|1052.2|1053.2|1052.6|1052.8|1052.2|2612
1638261400000|2021-11-30 08:36:40|1052.6|1052|1052|1051.6|1052.8|1052|1052|1051.6|1906
1638261410000|2021-11-30 08:36:50|1052.2|1051.8|1052|1051.6|1052.4|1051.8|1052|1051.6|42
1638261420000|2021-11-30 08:37:00|1052.2|1051.4|1053|1052.6|1053.2|1052.8|1051.6|1051.2|21317
1638261430000|2021-11-30 08:37:10|1053.2|1052.4|1052.4|1051.8|1053.2|1052.8|1052.2|1051.8|7498
1638261440000|2021-11-30 08:37:20|1052.2|1051.6|1052.4|1051.8|1052.4|1051.8|1052|1051.6|372
1638261450000|2021-11-30 08:37:30|1052.2|1052|1052.2|1051.8|1052.8|1052.4|1052.2|1051.8|739
1638261460000|2021-11-30 08:37:40|1052|1051.6|1051.8|1051|1052|1051.6|1051|1050.4|839
1638261470000|2021-11-30 08:37:50|1051.6|1051.2|1051.4|1051|1051.6|1051.4|1051.4|1051|0
1638261480000|2021-11-30 08:38:00|1051.6|1051.2|1051|1050.8|1051.6|1051.2|1051|1050.8|476
1638261490000|2021-11-30 08:38:10|1051.2|1050.6|1051.6|1051.2|1051.6|1051.4|1051.2|1050.6|2556
1638261500000|2021-11-30 08:38:20|1051.4|1051|1051.4|1051|1051.6|1051|1051|1050.8|876
1638261510000|2021-11-30 08:38:30|1051.6|1051.2|1050.6|1050.2|1051.6|1051.2|1050.6|1050.2|1967
1638261520000|2021-11-30 08:38:40|1051|1050.4|1051.6|1051|1051.6|1051.2|1050.6|1050.2|5302
1638261530000|2021-11-30 08:38:50|1051.4|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|0
1638261540000|2021-11-30 08:39:00|1051.6|1051.2|1051|1050.6|1051.6|1051.4|1050.8|1050.6|3562
1638261550000|2021-11-30 08:39:10|1050.8|1050.2|1051.2|1050.8|1051.2|1050.8|1050.8|1050.2|476
1638261560000|2021-11-30 08:39:20|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.4|500
1638261570000|2021-11-30 08:39:30|1051.4|1051|1052.4|1051.8|1053|1052.2|1051.4|1051|1616
1638261580000|2021-11-30 08:39:40|1052.2|1051.6|1052.8|1052.2|1052.8|1052.2|1052|1051.6|920
1638261590000|2021-11-30 08:39:50|1052.6|1052|1052.8|1052.2|1052.8|1052.2|1052.4|1051.8|476
1638261600000|2021-11-30 08:40:00|1052.6|1052|1053.4|1053|1053.4|1053|1052.2|1051.6|29923
1638261610000|2021-11-30 08:40:10|1053.2|1052.8|1052.8|1052.4|1053.4|1052.8|1052.8|1052.4|1148
1638261620000|2021-11-30 08:40:20|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052|0
1638261630000|2021-11-30 08:40:30|1052.4|1052|1052|1051.8|1052.6|1052.2|1052|1051.6|5765
1638261640000|2021-11-30 08:40:40|1052.2|1052|1052.2|1051.8|1052.2|1052|1051.8|1051.4|11696
1638261650000|2021-11-30 08:40:50|1052.4|1052|1052.8|1052.2|1053.2|1052.6|1052.4|1052|12359
1638261660000|2021-11-30 08:41:00|1052.6|1052|1052|1051.4|1052.8|1052.2|1052|1051.4|4147
1638261670000|2021-11-30 08:41:10|1051.6|1051.6|1052|1051.6|1052.4|1051.8|1051.6|1051.4|482
1638261680000|2021-11-30 08:41:20|1052.2|1051.8|1052|1051.4|1052.4|1051.8|1051.8|1051.4|976
1638261690000|2021-11-30 08:41:30|1052.2|1051.6|1051.8|1051.4|1052.4|1051.8|1051.8|1051.4|0
1638261700000|2021-11-30 08:41:40|1052|1051.6|1051.8|1051.2|1052|1051.6|1051.6|1051.2|976
1638261710000|2021-11-30 08:41:50|1051.6|1051|1051.6|1051.2|1051.8|1051.4|1051|1050.6|12965
1638261720000|2021-11-30 08:42:00|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.6|2871
1638261730000|2021-11-30 08:42:10|1051|1050.6|1051.8|1051.2|1051.8|1051.2|1050.8|1050.6|1894
1638261740000|2021-11-30 08:42:20|1051.6|1051.6|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|301
1638261750000|2021-11-30 08:42:30|1051.8|1051.4|1052.2|1051.8|1052.4|1051.8|1051.8|1051.2|4827
1638261760000|2021-11-30 08:42:40|1052.4|1052|1053.8|1053.2|1053.8|1053.2|1052.2|1052|2583
1638261770000|2021-11-30 08:42:50|1054|1053.4|1053.4|1053|1054|1053.6|1053.4|1053|4124
1638261780000|2021-11-30 08:43:00|1053.6|1053.2|1052.6|1052|1053.8|1053.2|1052.6|1052|17648
1638261790000|2021-11-30 08:43:10|1052.4|1051.8|1052.6|1052|1052.6|1052.2|1052.2|1051.4|3511
1638261800000|2021-11-30 08:43:20|1052.8|1052.2|1054|1053.4|1054.2|1053.4|1052.8|1052.2|2006
1638261810000|2021-11-30 08:43:30|1053.8|1053.6|1053.2|1053|1053.8|1053.6|1053.2|1053|1141
1638261820000|2021-11-30 08:43:40|1053.4|1052.8|1054.4|1053.8|1054.4|1053.8|1053.2|1052.8|3909
1638261830000|2021-11-30 08:43:50|1054.6|1054|1054.6|1054|1054.8|1054|1054.6|1053.8|500
1638261840000|2021-11-30 08:44:00|1054.4|1054.2|1055.2|1054.8|1055.8|1055.2|1054.4|1054.2|9394
1638261850000|2021-11-30 08:44:10|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1638261860000|2021-11-30 08:44:20|1055.6|1055|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|3644
1638261870000|2021-11-30 08:44:30|1055|1054.6|1054.8|1054.4|1055.2|1054.8|1054.4|1054|6412
1638261880000|2021-11-30 08:44:40|1055|1054.6|1055.4|1055|1055.8|1055.2|1054.8|1054.6|2301
1638261890000|2021-11-30 08:44:50|1055.2|1055.2|1054.8|1054.4|1055.2|1055.2|1054.4|1054.2|7658
1638261900000|2021-11-30 08:45:00|1055|1054.2|1054.4|1053.6|1055|1054.4|1054.4|1053.6|1350
1638261910000|2021-11-30 08:45:10|1054.2|1053.4|1053.4|1053|1054.2|1053.4|1053.4|1052.8|1204
1638261920000|2021-11-30 08:45:20|1053.6|1053.2|1053.2|1052.8|1053.6|1053.2|1053|1052.6|6123
1638261930000|2021-11-30 08:45:30|1053|1052.6|1052.6|1052.2|1053|1052.6|1052.4|1052|927
1638261940000|2021-11-30 08:45:40|1052.4|1052|1053|1052.4|1053|1052.6|1052.4|1052|849
1638261950000|2021-11-30 08:45:50|1053.2|1052.6|1052.8|1052.4|1053.2|1052.8|1052.4|1052.2|1675
1638261960000|2021-11-30 08:46:00|1052.6|1052.2|1052.6|1052|1052.8|1052.4|1052.2|1051.8|2247
1638261970000|2021-11-30 08:46:10|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1051.8|0
1638261980000|2021-11-30 08:46:20|1052.4|1052.4|1053|1052.4|1053.4|1053|1052.4|1052.4|2293
1638261990000|2021-11-30 08:46:30|1052.8|1052.6|1052.6|1052.2|1052.8|1052.6|1052.4|1052|975
1638262000000|2021-11-30 08:46:40|1052.2|1052|1052|1051.6|1052.6|1052.2|1051.8|1051.4|12626
1638262010000|2021-11-30 08:46:50|1051.8|1051.4|1051.6|1051|1051.8|1051.4|1051.6|1051|0
1638262020000|2021-11-30 08:47:00|1051.4|1050.8|1051.4|1050.8|1051.6|1051.4|1050.8|1050.6|2218
1638262030000|2021-11-30 08:47:10|1051.2|1050.6|1050.8|1050.4|1051.2|1050.8|1050.8|1050.4|2752
1638262040000|2021-11-30 08:47:20|1051|1050.6|1051.6|1051.4|1051.8|1051.4|1050.8|1050.4|3595
1638262050000|2021-11-30 08:47:30|1051.8|1051.6|1052.2|1051.6|1052.2|1051.6|1051.8|1051.6|0
1638262060000|2021-11-30 08:47:40|1052.4|1051.8|1053|1052.4|1053|1052.6|1052.2|1051.8|3264
1638262070000|2021-11-30 08:47:50|1053.2|1052.6|1052.2|1051.8|1053.2|1052.8|1051.8|1051.6|11976
1638262080000|2021-11-30 08:48:00|1052.4|1051.6|1052.6|1052.2|1052.6|1052.2|1051.8|1051.6|33974
1638262090000|2021-11-30 08:48:10|1052.8|1052.4|1052.8|1052.2|1053|1052.8|1052.4|1052|2420
1638262100000|2021-11-30 08:48:20|1052.6|1052.4|1052.6|1052|1053|1052.6|1052.4|1052|3653
1638262110000|2021-11-30 08:48:30|1052.4|1052.2|1052|1051.4|1052.6|1052.4|1051.8|1051.4|976
1638262120000|2021-11-30 08:48:40|1051.8|1051.2|1052.2|1051.8|1052.2|1051.8|1051.8|1051.2|1309
1638262130000|2021-11-30 08:48:50|1052|1051.6|1052|1051.4|1052.2|1052|1051.8|1051.4|476
1638262140000|2021-11-30 08:49:00|1052.2|1051.6|1052.6|1052.2|1053|1052.6|1051.8|1051.6|8447
1638262150000|2021-11-30 08:49:10|1052.4|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|0
1638262160000|2021-11-30 08:49:20|1052.4|1052|1051.8|1051.4|1052.6|1052|1051.6|1051|1329
1638262170000|2021-11-30 08:49:30|1052|1051.2|1051.6|1051.2|1052|1051.4|1051.6|1051|0
1638262180000|2021-11-30 08:49:40|1051.4|1051|1051.6|1051.4|1051.6|1051.4|1051.2|1051|500
1638262190000|2021-11-30 08:49:50|1051.4|1051.2|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|0
1638262200000|2021-11-30 08:50:00|1051.4|1051|1051.6|1051.2|1051.6|1051.4|1051.2|1050.8|1959
1638262210000|2021-11-30 08:50:10|1051.4|1051.4|1051.8|1051.4|1051.8|1051.6|1051.4|1051.2|841
1638262220000|2021-11-30 08:50:20|1052|1051.6|1052.4|1052|1052.8|1052.4|1052|1051.6|5201
1638262230000|2021-11-30 08:50:30|1052.2|1051.8|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|1229
1638262240000|2021-11-30 08:50:40|1052.8|1052|1053.2|1052.8|1053.2|1053|1052.8|1052|9256
1638262250000|2021-11-30 08:50:50|1053|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.6|0
1638262260000|2021-11-30 08:51:00|1052.8|1052.4|1053|1052.4|1053|1052.6|1052.4|1052.2|4710
1638262270000|2021-11-30 08:51:10|1052.8|1052.2|1052.4|1051.8|1052.8|1052.2|1052|1051.6|2077
1638262280000|2021-11-30 08:51:20|1052.6|1052|1052.6|1052|1052.8|1052.6|1052.2|1051.8|3627
1638262290000|2021-11-30 08:51:30|1052.4|1052.2|1052.4|1051.8|1052.4|1052.2|1051.8|1051.4|1102
1638262300000|2021-11-30 08:51:40|1052.6|1052|1052.8|1052.6|1053|1052.6|1052.6|1052|4470
1638262310000|2021-11-30 08:51:50|1053|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1638262320000|2021-11-30 08:52:00|1052.8|1052.4|1053|1052.4|1053.2|1052.6|1052.6|1052.4|5338
1638262330000|2021-11-30 08:52:10|1052.8|1052.2|1052.6|1052|1052.8|1052.2|1052.4|1052|5464
1638262340000|2021-11-30 08:52:20||1052.2||1052.2||1052.2||1052|0
1638262350000|2021-11-30 08:52:30|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.6|1052.4|2332
1638262360000|2021-11-30 08:52:40|1053|1052.6|1053.6|1053.2|1053.6|1053.4|1053|1052.6|10627
1638262370000|2021-11-30 08:52:50|1053.4|1053|1052.6|1052.2|1053.4|1053|1052.6|1052.2|9612
1638262380000|2021-11-30 08:53:00|1052.8|1052|1053|1052.4|1053|1052.6|1052.6|1052|1097
1638262390000|2021-11-30 08:53:10|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1638262400000|2021-11-30 08:53:20|1052.8|1052.8|1053|1052.8|1053|1052.8|1052.8|1052.6|500
1638262410000|2021-11-30 08:53:30|1053.2|1053|1054.2|1053.6|1054.2|1053.6|1053.2|1053|2556
1638262420000|2021-11-30 08:53:40|1054|1053.4|1053.8|1053.4|1054.2|1053.4|1053.8|1053.4|0
1638262430000|2021-11-30 08:53:50|1054|1053.6|1054|1053.6|1054.2|1053.6|1054|1053.4|270
1638262440000|2021-11-30 08:54:00|1054.2|1053.8|1055.2|1055|1055.4|1055|1054|1053.6|4233
1638262450000|2021-11-30 08:54:10|1055.4|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.8|2329
1638262460000|2021-11-30 08:54:20|1055.6|1055.2|1055.8|1055.4|1056|1055.6|1055.6|1055.2|2504
1638262470000|2021-11-30 08:54:30|1056|1055.6|1056|1055.4|1056|1055.8|1055.8|1055.4|3797
1638262480000|2021-11-30 08:54:40|1055.8|1055.6|1055.8|1055.4|1055.8|1055.6|1055.6|1055.4|0
1638262490000|2021-11-30 08:54:50|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|0
1638262500000|2021-11-30 08:55:00|1056|1055.6|1056|1055.6|1056.6|1056.4|1055.8|1055.6|2579
1638262510000|2021-11-30 08:55:10|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|194
1638262520000|2021-11-30 08:55:20|1055.6|1055.2|1055.6|1055.4|1055.8|1055.4|1055.2|1054.8|3051
1638262530000|2021-11-30 08:55:30|1055.4|1055.2|1055.4|1054.8|1055.4|1055.4|1055|1054.6|0
1638262540000|2021-11-30 08:55:40|1055.2|1054.6|1055|1054.4|1055.2|1054.8|1054.6|1054.4|3131
1638262550000|2021-11-30 08:55:50|1054.8|1054.2|1055|1054.8|1055.4|1054.8|1054.6|1054.2|2456
1638262560000|2021-11-30 08:56:00|1055.2|1055|1055.6|1055|1056|1055.4|1055.2|1054.8|3244
1638262570000|2021-11-30 08:56:10|1055.4|1055.2|1055.4|1055|1055.8|1055.2|1055.4|1055|0
1638262580000|2021-11-30 08:56:20|1055.6|1055.2|1056|1055.6|1056.2|1055.8|1055.4|1055|20554
1638262590000|2021-11-30 08:56:30|1055.8|1055.4|1057.2|1056.8|1057.2|1056.8|1055.8|1055.2|19901
1638262600000|2021-11-30 08:56:40|1057.4|1057|1056.8|1056.4|1057.8|1057.2|1056.8|1056.2|8857
1638262610000|2021-11-30 08:56:50|1057.2|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|24
1638262620000|2021-11-30 08:57:00|1057.6|1057|1058.2|1057.8|1058.4|1057.8|1057|1056.6|26382
1638262630000|2021-11-30 08:57:10|1058.4|1057.6|1058.8|1058.2|1059|1058.4|1058.4|1057.6|1684
1638262640000|2021-11-30 08:57:20|1058.6|1058|1058.4|1058|1058.6|1058.2|1058.2|1058|3351
1638262650000|2021-11-30 08:57:30|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1057.6|1057.4|2109
1638262660000|2021-11-30 08:57:40|1057.8|1057.4|1059|1058.6|1059.2|1058.6|1057.6|1057.4|7002
1638262670000|2021-11-30 08:57:50|1059.2|1058.8|1059|1058.4|1059.4|1059|1058.8|1058.4|7125
1638262680000|2021-11-30 08:58:00|1058.8|1058.2|1058.4|1057.8|1059|1058.2|1058|1057.8|6600
1638262690000|2021-11-30 08:58:10|1058.2|1058|1058.4|1057.8|1058.4|1058|1058.2|1057.8|326
1638262700000|2021-11-30 08:58:20|1058.2|1057.6|1058|1057.6|1058.4|1058|1057.6|1057.4|3758
1638262710000|2021-11-30 08:58:30|1058.2|1057.8|1058.2|1057.6|1058.4|1058|1057.8|1057.4|1622
1638262720000|2021-11-30 08:58:40|1058|1057.4|1057.6|1057|1058|1057.6|1057.4|1057|6399
1638262730000|2021-11-30 08:58:50|1057.8|1057.2|1058.2|1057.8|1058.4|1057.8|1057.8|1057|2430
1638262740000|2021-11-30 08:59:00|1058|1057.6|1058|1057.8|1058.8|1058.4|1057.8|1057.4|5988
1638262750000|2021-11-30 08:59:10|1058.2|1057.6|1058.6|1058.2|1058.6|1058.2|1057.8|1057.6|24772
1638262760000|2021-11-30 08:59:20|1058.8|1058.4|1058.6|1058.2|1059|1058.6|1058.4|1058.2|5948
1638262770000|2021-11-30 08:59:30|1058.4|1058|1058.2|1057.8|1058.4|1058|1058|1057.6|1218
1638262780000|2021-11-30 08:59:40|1058.4|1058|1058.6|1058|1058.6|1058.4|1058.4|1058|500
1638262790000|2021-11-30 08:59:50|1058.4|1058.2|1058.8|1058.2|1058.8|1058.6|1058.4|1058.2|5334
1638262800000|2021-11-30 09:00:00|1058.6|1058|1057.4|1056.8|1058.6|1058|1057|1056.6|4667
1638262810000|2021-11-30 09:00:10|1057.6|1057|1057.6|1057.2|1057.8|1057.6|1057.6|1056.8|3406
1638262820000|2021-11-30 09:00:20|1057.4|1057|1057.2|1056.8|1057.8|1057.4|1057|1056.8|1294
1638262830000|2021-11-30 09:00:30|1057.4|1057|1057|1056.6|1057.4|1057|1056.8|1056.4|4150
1638262840000|2021-11-30 09:00:40|1057.2|1056.8|1057|1056.4|1057.2|1056.8|1056.8|1056.2|1448
1638262850000|2021-11-30 09:00:50|1056.8|1056.2|1056.6|1056.2|1057|1056.6|1056.6|1056|500
1638262860000|2021-11-30 09:01:00|1056.8|1056.6|1056|1055.6|1056.8|1056.6|1056|1055.4|9666
1638262870000|2021-11-30 09:01:10|1056.2|1055.8|1055|1054.4|1056.2|1055.8|1055|1054.2|7132
1638262880000|2021-11-30 09:01:20|1054.8|1054.2|1054.6|1054|1054.8|1054.2|1054.6|1054|0
1638262890000|2021-11-30 09:01:30|1054.4|1054.2|1054.4|1054|1054.4|1054.4|1054|1053.4|746
1638262900000|2021-11-30 09:01:40|1054.6|1054.4|1056|1055.4|1056|1055.6|1054.6|1054.4|21654
1638262910000|2021-11-30 09:01:50|1055.8|1055.6|1056.2|1055.6|1056.4|1055.8|1055.8|1055.6|450
1638262920000|2021-11-30 09:02:00|1056.4|1055.8|1056.4|1056|1056.4|1056.2|1056.2|1055.8|1412
1638262930000|2021-11-30 09:02:10|1056.6|1056.2|1056.6|1056|1056.8|1056.4|1056.6|1055.8|2799
1638262940000|2021-11-30 09:02:20|1056.4|1055.8|1056.2|1055.6|1056.4|1055.8|1055.8|1055.4|474
1638262950000|2021-11-30 09:02:30|1056|1055.8|1056.2|1055.8|1056.4|1055.8|1055.8|1055.4|3219
1638262960000|2021-11-30 09:02:40|1056.4|1056|1056.4|1055.8|1056.4|1056|1056|1055.8|2746
1638262970000|2021-11-30 09:02:50|1056.6|1056|1056|1055.6|1056.6|1056.2|1056|1055.4|131
1638262980000|2021-11-30 09:03:00|1055.8|1055.2|1056.2|1055.6|1056.2|1055.8|1055.6|1055.2|653
1638263000000|2021-11-30 09:03:20|1056||1056||1056.2||1056||0
1638263010000|2021-11-30 09:03:30|1056.2|1055.4|1055.2|1054.6|1056.2|1055.4|1055|1054.6|3814
1638263020000|2021-11-30 09:03:40|1055||1055.2||1055.2||1055||0
1638263030000|2021-11-30 09:03:50|1055|1054.8|1055.4|1055|1055.4|1055|1055|1054.6|0
1638263040000|2021-11-30 09:04:00|1055.6|1054.8|1055.8|1055.4|1056.2|1055.8|1055.6|1054.8|2575
1638263050000|2021-11-30 09:04:10|1055.6|1055.2|1055.4|1054.8|1055.6|1055.2|1055.4|1054.8|369
1638263060000|2021-11-30 09:04:20|1055.2|1054.6|1054.2|1053.6|1055.2|1054.6|1054.2|1053.6|826
1638263070000|2021-11-30 09:04:30|1054|1053.4|1053.8|1053.2|1054|1053.4|1053.8|1053.2|0
1638263080000|2021-11-30 09:04:40|1053.6|1053|1053|1052.8|1053.6|1053|1052.6|1052.2|11510
1638263090000|2021-11-30 09:04:50|1053.2|1053.2|1053.6|1053.2|1053.6|1053.4|1053.2|1053|1936
1638263100000|2021-11-30 09:05:00|1053.4|1053|1053|1052.6|1053.6|1053.2|1052.8|1052.6|2360
1638263110000|2021-11-30 09:05:10|1052.8|1052.8|1053.4|1053|1053.6|1053.2|1052.8|1052.6|3082
1638263120000|2021-11-30 09:05:20|1053.6|1053.2|1053.2|1052.6|1054.2|1053.6|1053|1052.6|6630
1638263130000|2021-11-30 09:05:30||1052.8||1052.8||1052.8||1052.6|0
1638263140000|2021-11-30 09:05:40|1053|1052.6|1052|1051.6|1053|1052.6|1051.8|1051.4|23004
1638263150000|2021-11-30 09:05:50|1052.2|1051.8|1052|1051.6|1052.4|1051.8|1052|1051.4|172
1638263160000|2021-11-30 09:06:00|1052.6|1052|1052.8|1052.2|1053.2|1052.6|1052.6|1052|10931
1638263170000|2021-11-30 09:06:10|1053|1052|1052.8|1052.2|1053|1052.2|1052.8|1052|0
1638263180000|2021-11-30 09:06:20|1052.6|1052|1052.4|1052|1052.8|1052.2|1052.4|1051.8|2172
1638263190000|2021-11-30 09:06:30|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.6|1051|18633
1638263200000|2021-11-30 09:06:40|1052.2|1051.4|1052|1051.4|1052.2|1051.8|1051.8|1051.4|1034
1638263210000|2021-11-30 09:06:50||1051.6||1051.4||1051.6||1051.4|0
1638263220000|2021-11-30 09:07:00|1051.8|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051|0
1638263230000|2021-11-30 09:07:10|1051.8|1051|1050.8|1050.2|1051.8|1051|1050.4|1050.2|4871
1638263240000|2021-11-30 09:07:20|1051|1050.4|1051|1050.6|1051.4|1050.8|1050.8|1050.4|2364
1638263250000|2021-11-30 09:07:30|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1050.8|1050.2|1431
1638263260000|2021-11-30 09:07:40|1050.8|1050.4|1051|1050.4|1051|1050.4|1050.8|1050.2|714
1638263270000|2021-11-30 09:07:50|1051.2|1050.6|1051.6|1051.2|1051.8|1051.2|1051.2|1050.6|0
1638263280000|2021-11-30 09:08:00|1051.4|1051|1051.4|1050.8|1051.6|1051.2|1051.2|1050.6|2690
1638263290000|2021-11-30 09:08:10|1051.6|1051|1051.4|1051|1051.6|1051.2|1051|1050.8|24557
1638263300000|2021-11-30 09:08:20|1051|1050.8|1052|1051.6|1052.2|1051.8|1051|1050.8|7860
1638263310000|2021-11-30 09:08:30|1051.8|1051.4|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|696
1638263320000|2021-11-30 09:08:40|1051.6|1051|1051.8|1051.4|1051.8|1051.4|1051.4|1050.8|3239
1638263330000|2021-11-30 09:08:50|1052|1051.2|1052.4|1051.8|1052.4|1052|1052|1051.2|0
1638263340000|2021-11-30 09:09:00|1052.2|1051.6|1051.8|1051.6|1052.2|1051.6|1051.6|1051.4|0
1638263350000|2021-11-30 09:09:10|1052|1051.4|1052|1051.6|1052.2|1051.8|1051.8|1051.2|17336
1638263360000|2021-11-30 09:09:20|1051.8|1051.8|1051.8|1051.4|1052|1051.8|1051.8|1051.4|0
1638263370000|2021-11-30 09:09:30|1051.6|1051.2|1051.4|1051|1051.8|1051.2|1051.4|1051|1066
1638263380000|2021-11-30 09:09:40|1051.2|1050.8|1050.8|1050.2|1051.2|1050.8|1050.4|1050|4460
1638263390000|2021-11-30 09:09:50|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.4|1050.2|625
1638263400000|2021-11-30 09:10:00|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|2000
1638263410000|2021-11-30 09:10:10|1051|1050.6|1051|1050.4|1051.2|1050.8|1051|1050.4|200
1638263420000|2021-11-30 09:10:20|1051.2|1050.6|1051.4|1051|1051.6|1051.2|1051.2|1050.6|481
1638263430000|2021-11-30 09:10:30|1051.2|1050.8|1050.8|1050.6|1051.2|1050.8|1050.8|1050.6|1105
1638263440000|2021-11-30 09:10:40|1051|1050.4|1050.8|1050.4|1051|1050.6|1050.4|1050|1873
1638263450000|2021-11-30 09:10:50|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|820
1638263460000|2021-11-30 09:11:00|1050.8|1050.4|1051.2|1050.6|1051.2|1050.8|1050.6|1050.2|7201
1638263470000|2021-11-30 09:11:10|1051.4|1050.8|1050.8|1050.4|1051.6|1051.2|1050.6|1050.2|8103
1638263480000|2021-11-30 09:11:20|1051|1050.6|1051.8|1051.4|1052|1051.6|1051|1050.6|6732
1638263490000|2021-11-30 09:11:30|1052|1051.6|1052.4|1051.8|1052.4|1052|1052|1051.6|0
1638263500000|2021-11-30 09:11:40|1052.2|1052|1052.2|1051.8|1052.2|1052|1052|1051.6|0
1638263510000|2021-11-30 09:11:50|1052|1051.6|1052|1051.6|1052|1051.6|1051.6|1051.2|469
1638263520000|2021-11-30 09:12:00|1051.8|1051.4|1052.8|1052.2|1052.8|1052.4|1051.6|1051.2|2529
1638263530000|2021-11-30 09:12:10|1053|1052.4|1052.4|1052|1053|1052.8|1052.2|1051.6|8349
1638263540000|2021-11-30 09:12:20|1052.6|1052.2|1052.6|1052.2|1053.2|1052.8|1052.2|1052|9865
1638263550000|2021-11-30 09:12:30|1052.8|1052|1052.6|1052.2|1052.8|1052.2|1052.6|1052|0
1638263560000|2021-11-30 09:12:40|1052.8|1052|1052.6|1052|1052.8|1052.2|1052.2|1052|2464
1638263570000|2021-11-30 09:12:50|1052.4|1052.2|1052.6|1052.2|1052.8|1052.4|1052.2|1052|3176
1638263580000|2021-11-30 09:13:00|1052.8|1052|1052.4|1052|1052.8|1052.2|1052.4|1052|0
1638263590000|2021-11-30 09:13:10|1052.2|1051.6|1051.6|1051|1052.4|1051.6|1051.4|1051|2647
1638263600000|2021-11-30 09:13:20|1051.8|1051.2|1051.8|1051.4|1052|1051.6|1051.8|1051.2|356
1638263610000|2021-11-30 09:13:30|1051.6|1051.2|1051.4|1051|1051.8|1051.4|1051.2|1051|1138
1638263620000|2021-11-30 09:13:40|1051.2|1050.8|1051.4|1050.8|1051.4|1051|1051|1050.6|2128
1638263630000|2021-11-30 09:13:50|1051.2|1050.6|1050.8|1050.4|1051.2|1050.8|1050.8|1050.4|6412
1638263640000|2021-11-30 09:14:00|1050.6|1050.6|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|1891
1638263650000|2021-11-30 09:14:10|1050.4|1050|1050|1049.8|1050.8|1050.6|1050|1049.6|17537
1638263660000|2021-11-30 09:14:20|1050.2|1050|1049.4|1049|1050.4|1050.2|1049.4|1049|25009
1638263670000|2021-11-30 09:14:30|1049.2|1049.2|1049.6|1049.4|1049.6|1049.4|1049.2|1049|3821
1638263680000|2021-11-30 09:14:40|1049.8|1049.6|1050.8|1050.4|1051|1050.8|1049.8|1049.4|9509
1638263690000|2021-11-30 09:14:50|1051|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.4|0
1638263700000|2021-11-30 09:15:00|1050.6|1050.4|1050.8|1050.4|1051.2|1050.8|1050.6|1050.2|4362
1638263710000|2021-11-30 09:15:10|1051|1050.6|1050.6|1050|1051|1050.6|1050.6|1050|1713
1638263720000|2021-11-30 09:15:20|1050.4|1050.2|1051|1050.4|1051|1050.4|1050.4|1050.2|1128
1638263730000|2021-11-30 09:15:30|1050.8|1050.6|1050.4|1050|1051|1050.6|1050.4|1050|2900
1638263740000|2021-11-30 09:15:40|1050.6|1050.2|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|2360
1638263750000|2021-11-30 09:15:50|1051|1050.4|1051.2|1050.6|1051.4|1050.8|1051|1050.4|0
1638263760000|2021-11-30 09:16:00|1051.4|1050.8|1051|1050.6|1051.4|1051|1050.8|1050.4|696
1638263770000|2021-11-30 09:16:10|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1049.8|1049.4|3829
1638263780000|2021-11-30 09:16:20|1050.4|1050|1050.2|1049.8|1050.4|1050|1049.8|1049.2|2436
1638263790000|2021-11-30 09:16:30|1050.4|1049.6|1051.2|1050.8|1051.2|1051|1050.2|1049.6|1230
1638263800000|2021-11-30 09:16:40|1051|1051|1051.2|1050.8|1051.4|1051.2|1051|1050.6|5873
1638263810000|2021-11-30 09:16:50|1051.4|1051|1051.4|1051|1051.6|1051.2|1051|1050.8|3231
1638263820000|2021-11-30 09:17:00|1051.6|1050.8|1051|1050.6|1051.6|1051.2|1050.8|1050.4|3419
1638263830000|2021-11-30 09:17:10|1051.2|1050.8|1051.4|1050.8|1051.6|1051|1051.2|1050.6|3444
1638263840000|2021-11-30 09:17:20|1051.2|1050.6|1051.2|1050.6|1051.2|1050.8|1050.8|1050.6|374
1638263850000|2021-11-30 09:17:30|1051|1050.8|1050.6|1050.2|1051|1050.8|1050.6|1050.2|2066
1638263860000|2021-11-30 09:17:40|1050.8|1050|1050|1049.4|1050.8|1050|1049.8|1049.4|849
1638263870000|2021-11-30 09:17:50|1049.8|1049.2|1050|1049.4|1050.2|1049.8|1049.8|1049.2|300
1638263880000|2021-11-30 09:18:00|1049.8|1049.6|1050.2|1049.6|1050.2|1049.8|1049.8|1049.6|0
1638263890000|2021-11-30 09:18:10|1050|1049.8|1050|1049.6|1050.2|1050|1049.8|1049.4|4000
1638263900000|2021-11-30 09:18:20|1050.2||1050||1050.2||1050||0
1638263910000|2021-11-30 09:18:30|1049.8|1049.4|1050|1049.4|1050.2|1049.8|1049.6|1049|3500
1638263920000|2021-11-30 09:18:40|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.6|1049.2|0
1638263930000|2021-11-30 09:18:50|1050|1049.4|1050|1049.6|1050.2|1049.6|1050|1049.4|0
1638263940000|2021-11-30 09:19:00|1050.2||1050.2||1050.2||1050||0
1638263950000|2021-11-30 09:19:10|1050.4|1049.8|1051|1050.6|1051|1050.6|1050.2|1049.8|3885
1638263960000|2021-11-30 09:19:20|1050.8|1050.4|1051|1050.8|1051.2|1050.8|1050.8|1050.4|500
1638263970000|2021-11-30 09:19:30|1051.2|1051|1051.2|1050.8|1051.6|1051.2|1051|1050.8|3038
1638263980000|2021-11-30 09:19:40|1051|1050.6|1051|1050.6|1051|1050.6|1050.6|1050.2|413
1638263990000|2021-11-30 09:19:50|1051.2|1051|1051.4|1050.8|1051.4|1051|1051|1050.6|1784
1638264000000|2021-11-30 09:20:00|1051.2|1050.6|1049.6|1049.2|1051.2|1050.6|1049.6|1049.2|1542
1638264010000|2021-11-30 09:20:10|1049.4|1049|1050.2|1049.8|1050.2|1050|1049.4|1049|2125
1638264020000|2021-11-30 09:20:20|1050.4|1049.6|1049.8|1049.4|1050.4|1049.8|1049.6|1049.4|514
1638264030000|2021-11-30 09:20:30|1049.6|1049.2|1050.2|1049.8|1050.2|1049.8|1049.6|1049|1111
1638264040000|2021-11-30 09:20:40|1050.4|1049.6|1050|1049.6|1050.4|1049.8|1050|1049.6|654
1638264050000|2021-11-30 09:20:50|1050.2|1049.8|1050.8|1050.4|1050.8|1050.4|1050.2|1049.8|0
1638264060000|2021-11-30 09:21:00|1050.6|1050.2|1050.6|1050.2|1051|1050.6|1050.6|1050.2|518
1638264070000|2021-11-30 09:21:10|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|600
1638264080000|2021-11-30 09:21:20|1050.4|1050|1050.4|1050.2|1050.6|1050.2|1050.2|1049.8|3014
1638264090000|2021-11-30 09:21:30|1050.6|1050|1050.4|1050|1050.6|1050.2|1050|1049.8|604
1638264100000|2021-11-30 09:21:40|1050.6|1050.2|1050.2|1049.8|1050.6|1050.2|1050|1049.8|1900
1638264110000|2021-11-30 09:21:50|1050.4|1050|1050.4|1049.8|1050.4|1050|1050.2|1049.8|0
1638264120000|2021-11-30 09:22:00|1050.6|1050|1050.2|1049.8|1050.6|1050|1050|1049.8|266
1638264130000|2021-11-30 09:22:10|1050.4|1050|1049.8|1049.4|1050.4|1050|1049.8|1049.4|21720
1638264140000|2021-11-30 09:22:20|1050|1049.6|1050.4|1050|1050.6|1050|1050|1049.4|283
1638264150000|2021-11-30 09:22:30|1050.6|1050.2|1050.4|1049.8|1050.6|1050.2|1050.4|1049.8|0
1638264160000|2021-11-30 09:22:40|1050.2|1050|1050|1049.6|1050.2|1050|1049.8|1049.6|1083
1638264170000|2021-11-30 09:22:50|1050.2|1049.4|1050|1049.4|1050.2|1049.8|1049.4|1049.2|1750
1638264180000|2021-11-30 09:23:00|1049.8|1049.6|1049.4|1049|1050|1049.6|1049|1048.6|849
1638264190000|2021-11-30 09:23:10|1049.6|1049.2|1049.4|1049|1049.8|1049.2|1049.4|1049|500
1638264200000|2021-11-30 09:23:20|1049.2|1049.2|1049.2|1048.8|1049.4|1049.2|1048.8|1048.6|1780
1638264210000|2021-11-30 09:23:30|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1048.8|1048.6|0
1638264220000|2021-11-30 09:23:40|1049|1048.6|1048.8|1048.4|1049|1048.8|1048.8|1048.4|0
1638264230000|2021-11-30 09:23:50|1049|1048.6|1049.4|1049|1049.4|1049.2|1048.8|1048.6|3
1638264240000|2021-11-30 09:24:00|1049.6|1049.2|1049.6|1049|1050|1049.4|1049.6|1049|481
1638264250000|2021-11-30 09:24:10|1049.4|1048.8|1049.6|1049.2|1049.6|1049.2|1049.2|1048.8|0
1638264260000|2021-11-30 09:24:20||1049||1049.2||1049.2||1049|0
1638264270000|2021-11-30 09:24:30|1049.4|1049|1049.8|1049.2|1049.8|1049.4|1049.4|1049|0
1638264280000|2021-11-30 09:24:40|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|0
1638264290000|2021-11-30 09:24:50|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.2|0
1638264300000|2021-11-30 09:25:00|1049.8|1049.4|1049|1048.4|1049.8|1049.4|1048.6|1048.4|12212
1638264310000|2021-11-30 09:25:10|1048.8|1048.6|1049|1048.6|1049.2|1048.8|1048.8|1048.4|873
1638264320000|2021-11-30 09:25:20|1049.2|1048.8|1048.6|1048.2|1049.2|1048.8|1048.6|1048.2|541
1638264330000|2021-11-30 09:25:30|1048.4|1048|1048.4|1048|1048.8|1048.6|1048.2|1048|8094
1638264340000|2021-11-30 09:25:40|1048.2|1047.8|1048.6|1048.2|1048.8|1048.2|1048|1047.8|2320
1638264350000|2021-11-30 09:25:50|1048.4|1048|1048|1047.6|1048.6|1048.2|1048|1047.6|1026
1638264360000|2021-11-30 09:26:00|1048.2|1047.8|1049.6|1049.2|1049.6|1049.4|1048.2|1047.8|5818
1638264370000|2021-11-30 09:26:10|1049.4|1049|1049.6|1049|1049.6|1049.4|1049.4|1049|0
1638264380000|2021-11-30 09:26:20|1049.4|1049.2|1049.8|1049.4|1050|1049.6|1049.4|1049|3567
1638264390000|2021-11-30 09:26:30|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.6|1049|500
1638264400000|2021-11-30 09:26:40|1049.8|1049.4|1049.6|1049.2|1050|1049.6|1049.4|1049.2|1452
1638264410000|2021-11-30 09:26:50|1049.8|1049.4|1049.8|1049.4|1050|1049.6|1049.6|1049.2|0
1638264420000|2021-11-30 09:27:00|1049.6|1049.2|1049.6|1049|1049.8|1049.4|1049.2|1048.8|5000
1638264430000|2021-11-30 09:27:10|1049.4|1048.8|1049.4|1049|1049.4|1049|1049|1048.8|9631
1638264440000|2021-11-30 09:27:20|1049.2|1049.2|1050.2|1049.8|1050.2|1050|1049.2|1049.2|10407
1638264450000|2021-11-30 09:27:30|1050.4|1050|1050|1049.6|1050.4|1050|1050|1049.6|0
1638264460000|2021-11-30 09:27:40|1050.2|1049.8|1050.6|1050|1050.6|1050.4|1050.2|1049.8|3748
1638264470000|2021-11-30 09:27:50|1050.8|1050.2|1051|1050.6|1051.2|1050.8|1050.8|1050|1037
1638264480000|2021-11-30 09:28:00|1050.8|1050.8|1051|1050.6|1051.2|1050.8|1050.8|1050.6|0
1638264490000|2021-11-30 09:28:10|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|0
1638264500000|2021-11-30 09:28:20|1050.4|1050|1050.2|1049.8|1050.6|1050|1050.2|1049.8|1638
1638264510000|2021-11-30 09:28:30|1050|1049.6|1049.2|1048.8|1050|1049.6|1049|1048.8|2179
1638264520000|2021-11-30 09:28:40|1049|1048.6|1049.2|1048.8|1049.6|1049.2|1049|1048.6|2
1638264530000|2021-11-30 09:28:50|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|0
1638264540000|2021-11-30 09:29:00|1049|1048.6|1048.4|1048|1049|1048.8|1048.4|1048|0
1638264550000|2021-11-30 09:29:10|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048|1047.6|4974
1638264560000|2021-11-30 09:29:20|1048|1047.6|1048|1047.6|1048|1047.8|1047.8|1047.4|0
1638264570000|2021-11-30 09:29:30|1047.8|1047.4|1048.2|1047.8|1048.4|1048|1047.8|1047.4|3374
1638264580000|2021-11-30 09:29:40|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|1090
1638264590000|2021-11-30 09:29:50|1047.8|1047.4|1047.8|1047.4|1048.2|1048|1047.8|1047.4|58898
1638264600000|2021-11-30 09:30:00|1048|1047.6|1047.8|1047.4|1048.2|1047.8|1047.6|1047.4|1629
1638264610000|2021-11-30 09:30:10|1048|1047.6|1048.2|1047.6|1048.2|1047.6|1047.8|1047.4|1225
1638264620000|2021-11-30 09:30:20|1048|1047.8|1048|1047.6|1048.2|1047.8|1047.8|1047.4|1824
1638264630000|2021-11-30 09:30:30|1047.6|1047.4|1048|1047.6|1048.2|1048|1047.6|1047.4|11031
1638264640000|2021-11-30 09:30:40|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.4|1047.2|1925
1638264650000|2021-11-30 09:30:50|1047.6|1047.2|1047.6|1047.2|1048.2|1047.8|1047.4|1047|10064
1638264660000|2021-11-30 09:31:00|1047.4|1047.4|1047.4|1046.8|1047.8|1047.4|1047.2|1046.8|0
1638264670000|2021-11-30 09:31:10|1047.2|1047|1047.8|1047.4|1047.8|1047.6|1047.2|1046.8|1200
1638264680000|2021-11-30 09:31:20|1047.6|1047.2|1047.6|1047.2|1047.8|1047.2|1047.4|1047|1000
1638264690000|2021-11-30 09:31:30|1047.4|1047|1047.6|1047|1047.6|1047.2|1047.2|1047|399
1638264700000|2021-11-30 09:31:40|1047.4|1047.2|1047.4|1046.8|1047.4|1047.2|1047.2|1046.8|0
1638264710000|2021-11-30 09:31:50|1047.6|1047|1047.6|1047.2|1047.6|1047.2|1047.2|1046.8|2903
1638264720000|2021-11-30 09:32:00|1047.4|1047|1048|1047.4|1048|1047.6|1047|1046.6|2762
1638264730000|2021-11-30 09:32:10|1047.8|1047.6|1047.4|1047|1047.8|1047.6|1047.4|1047|2959
1638264750000|2021-11-30 09:32:30|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.4|1047|2561
1638264760000|2021-11-30 09:32:40|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|1150
1638264770000|2021-11-30 09:32:50|1047.6|1047.2|1047.6|1047.2|1047.8|1047.4|1047.4|1047.2|584
1638264780000|2021-11-30 09:33:00|1047.4|1047|1047.6|1047|1047.6|1047.2|1047.2|1047|503
1638264790000|2021-11-30 09:33:10|1047.8|1047.2|1047.6|1047.2|1047.8|1047.6|1047.6|1047.2|0
1638264800000|2021-11-30 09:33:20|1047.8|1047.4|1047.2|1046.8|1047.8|1047.4|1047|1046.6|727
1638264810000|2021-11-30 09:33:30|1047.4|1047|1047.8|1047.4|1048|1047.6|1047.4|1046.8|54
1638264820000|2021-11-30 09:33:40|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|0
1638264830000|2021-11-30 09:33:50|1048.2|1047.8|1048.6|1048.2|1048.8|1048.4|1048|1047.8|949
1638264840000|2021-11-30 09:34:00|1048.4|1048|1048.8|1048.4|1048.8|1048.4|1048.4|1048|1000
1638264850000|2021-11-30 09:34:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|0
1638264860000|2021-11-30 09:34:20|1048.4|1048.4|1048.8|1048.4|1049|1048.6|1048.4|1048.2|987
1638264870000|2021-11-30 09:34:30|1049|1048.6|1049.4|1048.8|1049.4|1049|1049|1048.6|509
1638264880000|2021-11-30 09:34:40|1049.6|1049|1049.6|1049.2|1050|1049.6|1049.4|1049|11261
1638264890000|2021-11-30 09:34:50|1049.8|1049.4|1049.8|1049.4|1050.2|1049.8|1049.6|1049.4|3770
1638264900000|2021-11-30 09:35:00|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1638264910000|2021-11-30 09:35:10|1049.8|1049.4|1050.2|1049.8|1050.2|1049.8|1049.6|1049.4|2567
1638264920000|2021-11-30 09:35:20|1050|1049.6|1050.2|1049.8|1050.4|1050|1050|1049.4|500
1638264930000|2021-11-30 09:35:30|1050|1049.6|1050.4|1050|1050.4|1050|1050|1049.6|4383
1638264940000|2021-11-30 09:35:40|1050.2|1050.2|1050.2|1049.8|1050.2|1050.2|1050|1049.6|6261
1638264950000|2021-11-30 09:35:50|1050|1049.6|1050.4|1050.2|1050.4|1050.2|1049.8|1049.6|2667
1638264960000|2021-11-30 09:36:00|1050.6|1050.4|1051.4|1050.8|1051.6|1051.2|1050.6|1050.2|52481
1638264970000|2021-11-30 09:36:10|1051.2|1051|1050.6|1050.2|1051.2|1051.2|1050.4|1050|0
1638264980000|2021-11-30 09:36:20|1050.4|1050|1050.6|1050|1050.8|1050.4|1050.2|1049.8|999
1638264990000|2021-11-30 09:36:30|1050.4|1049.8|1050|1049.6|1050.6|1049.8|1050|1049.6|1678
1638265000000|2021-11-30 09:36:40|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1049.8|1049.6|0
1638265010000|2021-11-30 09:36:50|1050.2|1049.8|1050.2|1049.6|1050.2|1049.8|1050|1049.6|0
1638265020000|2021-11-30 09:37:00|1050|1049.8|1049.2|1048.8|1050|1050|1049|1048.8|1760
1638265030000|2021-11-30 09:37:10|1049.4|1049|1049.4|1049.2|1049.8|1049.4|1049|1048.8|6019
1638265040000|2021-11-30 09:37:20|1049.6|1049.4|1049.2|1048.8|1049.8|1049.4|1049|1048.8|587
1638265050000|2021-11-30 09:37:30|1049|1048.6|1049|1048.4|1049.2|1048.6|1048.8|1048.4|673
1638265060000|2021-11-30 09:37:40|1048.8|1048.6|1049.4|1049|1049.4|1049.2|1048.8|1048.6|3888
1638265070000|2021-11-30 09:37:50|1049.6|1049.2|1049.8|1049.4|1050|1049.6|1049.4|1049|1000
1638265080000|2021-11-30 09:38:00|1050|1049.2|1050|1049.6|1050.2|1049.8|1049.6|1049.2|1
1638265090000|2021-11-30 09:38:10|1050.2|1049.4|1050.2|1049.8|1050.4|1050.2|1050|1049.4|1545
1638265100000|2021-11-30 09:38:20|1050.4|1050|1050.4|1049.8|1050.6|1050|1050.2|1049.8|0
1638265110000|2021-11-30 09:38:30|1050.6|1050|1050.6|1050.2|1050.8|1050.4|1050.4|1050|0
1638265120000|2021-11-30 09:38:40|1050.8|1050.4|1051|1050.4|1051.2|1050.6|1050.6|1050.2|500
1638265130000|2021-11-30 09:38:50|1051.2|1050.6|1051|1050.6|1051.4|1051|1050.8|1050.6|0
1638265140000|2021-11-30 09:39:00|1051.2|1050.8|1051|1050.6|1051.4|1050.8|1051|1050.6|235
1638265150000|2021-11-30 09:39:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|386
1638265160000|2021-11-30 09:39:20|1050.6|1050.6|1051.2|1050.8|1051.4|1051|1050.6|1050.4|1502
1638265170000|2021-11-30 09:39:30|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.2|1050.8|3593
1638265180000|2021-11-30 09:39:40|1051.2|1050.8|1051|1050.6|1051.4|1051|1050.8|1050.4|2056
1638265190000|2021-11-30 09:39:50|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1638265200000|2021-11-30 09:40:00|1051.2|1050.8|1051.2|1050.8|1051.6|1051|1051|1050.6|981
1638265210000|2021-11-30 09:40:10|1051|1050.6|1051.2|1050.6|1051.2|1050.8|1051|1050.6|1000
1638265220000|2021-11-30 09:40:20|1051.4|1050.8|1051|1050.6|1051.4|1051|1050.6|1050.2|13564
1638265230000|2021-11-30 09:40:30|1051.2|1050.8|1052.8|1052.2|1052.8|1052.2|1051|1050.6|25189
1638265240000|2021-11-30 09:40:40|1052.6|1052|1052.4|1052|1052.8|1052.2|1052.2|1051.8|6116
1638265250000|2021-11-30 09:40:50|1052.2|1051.8|1052|1051.4|1052.2|1051.8|1051.6|1051.2|740
1638265260000|2021-11-30 09:41:00|1052.2|1051.6|1053|1052.6|1053.2|1052.8|1052|1051.4|1123
1638265280000|2021-11-30 09:41:20|1053.2|1052.8|1053.8|1053.2|1054.4|1054|1053.2|1052.8|8348
1638265290000|2021-11-30 09:41:30|1053.6|1053|1053.6|1053.2|1053.8|1053.6|1053.2|1052.8|300
1638265300000|2021-11-30 09:41:40|1053.8|1053.4|1054.2|1053.8|1054.2|1054|1053.8|1053.4|2718
1638265310000|2021-11-30 09:41:50|1054|1054|1054.8|1054.4|1055|1054.6|1054|1054|23265
1638265320000|2021-11-30 09:42:00|1055|1054.6|1055|1054.4|1055|1054.6|1055|1054.4|0
1638265330000|2021-11-30 09:42:10|1054.8|1054.2|1054.6|1054.4|1054.8|1054.4|1054.6|1054.2|2274
1638265340000|2021-11-30 09:42:20|1054.8|1054.6|1054.8|1054.4|1055|1054.8|1054.6|1054.4|1294
1638265350000|2021-11-30 09:42:30||1054.6||1054.4||1054.6||1054.4|0
1638265360000|2021-11-30 09:42:40|1055|1054.6|1054.8|1054.4|1055.2|1054.8|1054.6|1054.4|2408
1638265370000|2021-11-30 09:42:50|1055|1054.6|1054.2|1053.8|1055|1054.6|1054.2|1053.8|1465
1638265380000|2021-11-30 09:43:00|1054.4|1054|1054|1053.4|1054.6|1054.2|1053.8|1053.4|495
1638265390000|2021-11-30 09:43:10|1054.2|1053.2|1053.6|1053.2|1054.2|1053.4|1053.4|1053|1500
1638265400000|2021-11-30 09:43:20|1053.4|1053|1053.8|1053.4|1054|1053.4|1053.4|1053|592
1638265410000|2021-11-30 09:43:30|1054|1053.6|1054|1053.4|1054.2|1053.8|1053.8|1053.4|0
1638265420000|2021-11-30 09:43:40|1053.8|1053.2|1053.8|1053.4|1054|1053.6|1053.6|1053.2|0
1638265430000|2021-11-30 09:43:50|1054|1053.6|1054.2|1053.6|1054.2|1053.8|1053.8|1053.4|1099
1638265440000|2021-11-30 09:44:00|1054|1053.4|1053.4|1053.2|1054.2|1053.6|1053.4|1053.2|0
1638265450000|2021-11-30 09:44:10|1053.6||1053.6||1053.6||1053.4||477
1638265460000|2021-11-30 09:44:20|1053.4|1053|1053|1052.6|1053.6|1053.2|1053|1052.6|228
1638265470000|2021-11-30 09:44:30|1052.8|1052.4|1052.6|1052.2|1053|1052.6|1052.4|1052.2|1556
1638265480000|2021-11-30 09:44:40|1052.8|1052|1052.6|1052|1052.8|1052|1052.2|1051.8|430
1638265490000|2021-11-30 09:44:50|1052.8|1052.2|1053.4|1052.8|1053.4|1053|1052.6|1052|6258
1638265500000|2021-11-30 09:45:00|1053.2|1052.6|1053|1052.6|1053.2|1052.8|1052.6|1052|21094
1638265510000|2021-11-30 09:45:10|1052.8|1052.4|1053.2|1052.8|1053.4|1052.8|1052.6|1052.4|1050
1638265520000|2021-11-30 09:45:20|1053.4|1052.6|1053|1052.6|1053.4|1052.6|1053|1052.6|0
1638265530000|2021-11-30 09:45:30|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1052.8|1052.6|0
1638265540000|2021-11-30 09:45:40|1052.8|1052.4|1053.2|1052.6|1053.2|1052.8|1052.6|1052.2|2038
1638265550000|2021-11-30 09:45:50|1053|1052.8|1053.2|1052.6|1053.2|1052.8|1053|1052.6|0
1638265560000|2021-11-30 09:46:00|1053|1052.8|1052.8|1052.6|1053.2|1052.8|1052.8|1052.6|0
1638265570000|2021-11-30 09:46:10|1052.6|1052.4|1053.2|1052.8|1053.4|1053|1052.6|1052.2|12006
1638265580000|2021-11-30 09:46:20|1053|1052.6|1053|1052.6|1053|1052.6|1052.6|1052.2|14121
1638265590000|2021-11-30 09:46:30|1053.2|1052.8|1053.2|1052.8|1053.4|1052.8|1052.8|1052.6|337
1638265600000|2021-11-30 09:46:40|1053|1053|1052.8|1052.4|1053.4|1053.2|1052.8|1052.2|1744
1638265610000|2021-11-30 09:46:50|1053|1052.6|1053.2|1052.8|1053.4|1052.8|1052.8|1052.6|349
1638265620000|2021-11-30 09:47:00|1053.4|1053|1053.2|1052.8|1053.8|1053.2|1053.2|1052.8|1732
1638265630000|2021-11-30 09:47:10|1053||1053.2||1053.4||1053||0
1638265640000|2021-11-30 09:47:20|1053|1053|1053.4|1052.8|1053.4|1053.2|1053|1052.8|402
1638265650000|2021-11-30 09:47:30|1053.2|1052.6|1052.6|1052|1053.4|1052.6|1052.4|1052|1363
1638265660000|2021-11-30 09:47:40|1052.8|1052.2|1051.8|1051.4|1052.8|1052.4|1051.8|1051.2|5410
1638265670000|2021-11-30 09:47:50|1052|1051.2|1051.6|1051.2|1052|1051.2|1051.6|1051.2|0
1638265680000|2021-11-30 09:48:00|1051.4|1051|1051.6|1051.2|1051.8|1051.4|1051.2|1051|3000
1638265690000|2021-11-30 09:48:10|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.6|1051.4|0
1638265700000|2021-11-30 09:48:20|1051.6|1051.2|1051.4|1051.2|1051.8|1051.4|1051.4|1051.2|10142
1638265710000|2021-11-30 09:48:30|1051.6|1051|1051.4|1050.8|1051.6|1051.2|1051.2|1050.8|479
1638265720000|2021-11-30 09:48:40|1051.2|1051|1051|1050.4|1051.4|1051|1050.6|1050.2|11082
1638265730000|2021-11-30 09:48:50|1050.8|1050.2|1050.6|1050.2|1050.8|1050.4|1050.6|1050|0
1638265740000|2021-11-30 09:49:00|1050.8|1050|1051|1050.4|1051|1050.6|1050.6|1050|0
1638265750000|2021-11-30 09:49:10|1050.8|1050.2|1050.4|1050|1050.8|1050.2|1050.4|1050|500
1638265760000|2021-11-30 09:49:20|1050.2|1049.8|1050|1049.6|1050.4|1049.8|1050|1049.6|2852
1638265770000|2021-11-30 09:49:30|1049.8|1049.4|1049.6|1049|1050|1049.6|1049.2|1049|4456
1638265780000|2021-11-30 09:49:40|1049.4|1048.8|1049|1048.6|1049.4|1049|1048.8|1048.4|4160
1638265790000|2021-11-30 09:49:50|1048.8|1048.4|1048.8|1048.2|1049|1048.4|1048.6|1048.2|500
1638265800000|2021-11-30 09:50:00|1049|1048.4|1049|1048.6|1049|1048.8|1048.8|1048.4|7159
1638265810000|2021-11-30 09:50:10|1048.8|1048.8|1049|1048.8|1049|1048.8|1048.8|1048.4|18
1638265820000|2021-11-30 09:50:20|1048.8|1048.6|1050|1049.6|1050|1049.6|1048.8|1048.6|15786
1638265830000|2021-11-30 09:50:30|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.6|1049.2|1114
1638265840000|2021-11-30 09:50:40|1050.2|1049.4|1050.2|1049.6|1050.2|1050|1050.2|1049.4|1550
1638265850000|2021-11-30 09:50:50|1050|1050|1049.8|1049.6|1050.2|1050|1049.8|1049.4|2427
1638265860000|2021-11-30 09:51:00|1050|1049.8|1050.4|1049.8|1050.4|1050|1050|1049.6|2
1638265870000|2021-11-30 09:51:10|1050.2||1050.2||1050.4||1050.2||0
1638265880000|2021-11-30 09:51:20|1050|1049.4|1049.8|1049.4|1050|1049.6|1049.6|1049.2|18017
1638265890000|2021-11-30 09:51:30|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.6|1049.2|0
1638265900000|2021-11-30 09:51:40|1050.2|1049.8|1050.6|1050|1050.6|1050.2|1050.2|1049.6|2050
1638265910000|2021-11-30 09:51:50|1050.8|1050.2|1051.2|1050.8|1051.2|1051|1050.8|1050.2|597
1638265920000|2021-11-30 09:52:00|1051.4|1051|1050.8|1050.4|1051.4|1051.2|1050.6|1050.2|1968
1638265930000|2021-11-30 09:52:10|1051|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1638265940000|2021-11-30 09:52:20|1050.8|1050.4|1051.2|1050.8|1051.6|1051.2|1050.8|1050.4|0
1638265950000|2021-11-30 09:52:30|1051.4|1051|1051.8|1051.4|1052|1051.6|1051.4|1051|428
1638265960000|2021-11-30 09:52:40|1052|1051.6|1052|1051.4|1052|1051.6|1051.8|1051.4|0
1638265970000|2021-11-30 09:52:50|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.6|1051.4|0
1638265980000|2021-11-30 09:53:00|1051.6|1051.6|1051.6|1051.4|1052|1051.6|1051.6|1051.4|392
1638265990000|2021-11-30 09:53:10|1051.8|1051.2|1052.4|1051.8|1052.8|1052.4|1051.4|1051.2|8817
1638266000000|2021-11-30 09:53:20|1052.6|1052|1052.4|1052|1052.6|1052.2|1052|1051.6|500
1638266010000|2021-11-30 09:53:30|1052.6|1052.2|1052.4|1052|1053|1052.4|1052.4|1052|3637
1638266020000|2021-11-30 09:53:40|1052.6|1052.2|1052.2|1051.8|1052.8|1052.2|1052.2|1051.8|0
1638266030000|2021-11-30 09:53:50|1052|1051.6|1051.4|1051.2|1052.2|1051.6|1051.4|1051.2|8337
1638266040000|2021-11-30 09:54:00|1051.2|1051|1051.2|1050.6|1051.6|1051|1051|1050.6|278
1638266050000|2021-11-30 09:54:10|1051|1050.4|1051.2|1050.8|1051.4|1051|1051|1050.4|500
1638266060000|2021-11-30 09:54:20|1051.4|1050.6|1051|1050.6|1051.4|1050.6|1051|1050.6|0
1638266070000|2021-11-30 09:54:30|1050.8|1050.4|1050.2|1049.8|1051|1050.6|1050|1049.8|6008
1638266080000|2021-11-30 09:54:40|1050|1049.6|1049.4|1049|1050|1049.8|1049.4|1049|1233
1638266090000|2021-11-30 09:54:50|1049.6|1049.4|1050|1049.4|1050|1049.6|1049.6|1049.4|3825
1638266100000|2021-11-30 09:55:00|1049.8|1049.2|1049|1048.8|1049.8|1049.2|1048.8|1048.6|14087
1638266110000|2021-11-30 09:55:10|1049.2|1048.6|1049.6|1049.2|1049.6|1049.2|1049.2|1048.4|5151
1638266120000|2021-11-30 09:55:20|1049.8|1049.4|1050|1049.6|1050.2|1049.6|1049.6|1049.2|4103
1638266140000|2021-11-30 09:55:40|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049.2|1808
1638266150000|2021-11-30 09:55:50|1049.4|1049|1049.6|1049.2|1049.8|1049.2|1049.2|1048.8|840
1638266160000|2021-11-30 09:56:00|1049.4|1049|1049.6|1049|1049.6|1049.2|1049.2|1048.8|1473
1638266170000|2021-11-30 09:56:10|1049.4|1048.8|1049|1048.6|1049.4|1049|1048.8|1048.4|3
1638266180000|2021-11-30 09:56:20|1049.2||1049||1049.2||1049||0
1638266190000|2021-11-30 09:56:30|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.4|1145
1638266200000|2021-11-30 09:56:40|1049.2|1048.8|1049.4|1049|1049.4|1049|1049|1048.8|1512
1638266210000|2021-11-30 09:56:50|1049.2|1048.8|1049.6|1049.2|1049.6|1049.2|1049.2|1048.8|654
1638266220000|2021-11-30 09:57:00|1049.4|1049|1049.4|1049|1049.6|1049.2|1049.4|1048.8|0
1638266230000|2021-11-30 09:57:10|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1638266240000|2021-11-30 09:57:20|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.4|1049|3270
1638266250000|2021-11-30 09:57:30|1049.6|1049.2|1049.8|1049.2|1049.8|1049.4|1049.6|1049.2|0
1638266260000|2021-11-30 09:57:40|1049.6|1049|1049|1048.6|1049.8|1049|1048.8|1048.4|3560
1638266270000|2021-11-30 09:57:50|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.6|1048.4|2487
1638266280000|2021-11-30 09:58:00|1049|1048.6|1049.2|1048.8|1049.4|1048.8|1048.8|1048.6|180
1638266290000|2021-11-30 09:58:10|1049|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.4|500
1638266300000|2021-11-30 09:58:20|1049.2|1048.8|1049.2|1048.8|1049.4|1049|1049|1048.6|30401
1638266310000|2021-11-30 09:58:30|1049.4|1049|1049.8|1049.4|1049.8|1049.4|1049.4|1049|16
1638266320000|2021-11-30 09:58:40||1049.2||1049.2||1049.4||1049.2|0
1638266330000|2021-11-30 09:58:50||1049.4||1049.4||1049.4||1049.2|0
1638266340000|2021-11-30 09:59:00|1050||1049.8||1050||1049.8||390
1638266350000|2021-11-30 09:59:10|1050|1049.6|1050|1049.4|1050|1049.6|1049.8|1049.4|0
1638266360000|2021-11-30 09:59:20|1049.8||1049.8||1050||1049.8||0
1638266370000|2021-11-30 09:59:30|1049.6|1049.2|1049.4|1049.2|1049.6|1049.4|1049.4|1049.2|923
1638266380000|2021-11-30 09:59:40|1049.6|1049.4|1049.6|1049.2|1050.4|1050|1049.4|1049.2|10667
1638266390000|2021-11-30 09:59:50|1049.2|1049.4|1049.6|1049.2|1049.8|1049.4|1049.2|1049|19739
1638266400000|2021-11-30 10:00:00|1049.8|1049.4|1050.4|1050|1050.4|1050|1049.8|1049.4|1
1638266410000|2021-11-30 10:00:10|1050.6|1049.8|1050.4|1050|1050.6|1050.2|1050.4|1049.8|0
1638266420000|2021-11-30 10:00:20|1050.6|1050.2|1050.4|1050|1051|1050.4|1050.4|1050|0
1638266430000|2021-11-30 10:00:30|1050.2|1050.2|1049.4|1049.2|1050.2|1050.2|1049.4|1049.2|8228
1638266440000|2021-11-30 10:00:40|1049.2|1049|1049.6|1049.2|1049.8|1049.2|1049.2|1049|20679
1638266450000|2021-11-30 10:00:50|1049.8|1049.4|1049.6|1049.2|1050.2|1049.6|1049.6|1049.2|1364
1638266460000|2021-11-30 10:01:00|1049.4|1049|1049.8|1049.2|1049.8|1049.4|1049.4|1049|2732
1638266470000|2021-11-30 10:01:10|1050|1049.4|1049.4|1049|1050|1049.6|1049.4|1049|792
1638266500000|2021-11-30 10:01:40|1049.2|1048.8|1048.8|1048.6|1049.2|1049|1048.8|1048.6|20138
1638266510000|2021-11-30 10:01:50|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048|1047.8|25365
1638266520000|2021-11-30 10:02:00|1048.4|1048|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|9562
1638266530000|2021-11-30 10:02:10|1048|1047.6|1048.4|1048|1048.6|1048.4|1048|1047.6|18233
1638266540000|2021-11-30 10:02:20|1048.6|1048.2|1047.6|1047.2|1048.6|1048.4|1047.4|1047.2|12585
1638266550000|2021-11-30 10:02:30|1047.4|1047.4|1047.6|1047.4|1047.8|1047.4|1047.4|1047.2|5911
1638266560000|2021-11-30 10:02:40|1047.8||1047.8||1048||1047.8||12
1638266570000|2021-11-30 10:02:50|1048|1047.6|1048|1047.4|1048.2|1047.8|1047.8|1047.4|1247
1638266580000|2021-11-30 10:03:00|1047.8|1047.6|1048.2|1047.8|1048.2|1048|1047.6|1047.4|22791
1638266590000|2021-11-30 10:03:10|1048|1047.6|1047.8|1047.4|1048|1047.8|1047.8|1047.4|612
1638266600000|2021-11-30 10:03:20|1048|1047.6|1048|1047.6|1048.2|1047.6|1047.8|1047.4|2939
1638266610000|2021-11-30 10:03:30|1047.8|1047.4|1048|1047.8|1048|1047.8|1047.6|1047.2|1935
1638266620000|2021-11-30 10:03:40|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1047.6|1047.4|12381
1638266630000|2021-11-30 10:03:50|1048.4|1047.8|1048.6|1048|1048.6|1048|1048.2|1047.8|1372
1638266640000|2021-11-30 10:04:00|1048.4|1048.2|1048.4|1048|1049|1048.8|1048.2|1048|23979
1638266650000|2021-11-30 10:04:10|1048.2|1047.8|1048.6|1048.2|1048.6|1048.2|1048|1047.6|4076
1638266660000|2021-11-30 10:04:20|1048.4|1048|1048.2|1047.8|1048.4|1048.2|1048.2|1047.8|971
1638266680000|2021-11-30 10:04:40|1048.4|1048|1047.8|1047.4|1048.6|1048.2|1047.6|1047.2|1000
1638266690000|2021-11-30 10:04:50|1047.6|1047.2|1047.8|1047.4|1048|1047.4|1047.4|1047.2|3414
1638266700000|2021-11-30 10:05:00|1047.6|1047.2|1048|1047.6|1048|1047.8|1047.6|1047.2|21654
1638266710000|2021-11-30 10:05:10|1048.2|1047.8|1047.8|1047.4|1048.2|1047.8|1047.6|1047.4|0
1638266720000|2021-11-30 10:05:20|1048|1047.2|1048.4|1048|1048.6|1048.2|1048|1047.2|12468
1638266730000|2021-11-30 10:05:30|1048.6|1048.2|1049.2|1049|1049.4|1049|1048.4|1048.2|5671
1638266740000|2021-11-30 10:05:40|1049|1048.8|1049|1048.8|1049.2|1048.8|1049|1048.8|3372
1638266750000|2021-11-30 10:05:50|1048.8|1048.6|1048.6|1048|1049|1048.6|1048.6|1048|704
1638266760000|2021-11-30 10:06:00|1048.4|1048.2|1048.4|1048|1048.8|1048.4|1048.2|1048|3
1638266770000|2021-11-30 10:06:10|1048.2|1047.8|1047.8|1047.4|1048.2|1047.8|1047.8|1047.4|173
1638266780000|2021-11-30 10:06:20|1047.6|1047|1046.6|1046.2|1047.8|1047|1046.6|1046.2|11726
1638266790000|2021-11-30 10:06:30|1046.8|1046.4|1046.8|1046.4|1046.8|1046.6|1046.6|1046.4|15061
1638266800000|2021-11-30 10:06:40|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1046|901
1638266810000|2021-11-30 10:06:50|1046.6|1046.2|1046.6|1046.4|1046.8|1046.4|1046.6|1046.2|3536
1638266820000|2021-11-30 10:07:00|1046.4|1046.2|1046.2|1046|1046.6|1046.4|1046.2|1046|0
1638266830000|2021-11-30 10:07:10|1046.4|1046.2|1046.6|1046.2|1046.8|1046.4|1046.4|1046|608
1638266840000|2021-11-30 10:07:20|1046.8|1046.4|1046.4|1046|1046.8|1046.4|1046.4|1046|4527
1638266850000|2021-11-30 10:07:30||1046.2||1046||1046.2||1046|0
1638266860000|2021-11-30 10:07:40|1046.2|1045.8|1045.8|1045.4|1046.2|1045.8|1045.8|1045.4|1987
1638266870000|2021-11-30 10:07:50|1046|1045.6|1046.2|1045.6|1046.4|1045.8|1046|1045.6|0
1638266880000|2021-11-30 10:08:00|1046.4|1045.8|1045.4|1045|1046.4|1046|1045.4|1045|2369
1638266890000|2021-11-30 10:08:10|1045.2|1045.2|1045.6|1045.2|1045.6|1045.2|1045.2|1045|0
1638266900000|2021-11-30 10:08:20|1045.4|1045.4|1045.4|1045|1045.4|1045.4|1045.2|1045|613
1638266910000|2021-11-30 10:08:30|1045.2|1044.8|1045.4|1044.8|1045.4|1045|1045|1044.6|5483
1638266920000|2021-11-30 10:08:40|1045.2||1045.2||1045.4||1045.2||0
1638266930000|2021-11-30 10:08:50|1045.4||1045.2||1045.4||1045||500
1638266940000|2021-11-30 10:09:00|1045.4|1045|1045.6|1045.2|1045.8|1045.4|1045.4|1044.8|800
1638266950000|2021-11-30 10:09:10|1045.8|1045.4|1046|1045.6|1046|1045.8|1045.6|1045.4|2868
1638266960000|2021-11-30 10:09:20|1045.8|1045.8|1046|1045.4|1046|1045.8|1045.8|1045.4|0
1638266970000|2021-11-30 10:09:30|1045.8|1045.6|1046|1045.4|1046|1045.8|1045.8|1045.4|0
1638266980000|2021-11-30 10:09:40|1045.8|1045.2|1045.2|1044.8|1045.8|1045.2|1045.2|1044.8|0
1638266990000|2021-11-30 10:09:50|1045.4|1045|1045.6|1045.4|1045.6|1045.4|1045.4|1044.8|0
1638267000000|2021-11-30 10:10:00|1045.4|1045.2|1045.6|1045.2|1045.6|1045.4|1045.4|1045|2400
1638267020000|2021-11-30 10:10:20|1045.8|1045.4|1046.2|1045.8|1046.2|1045.8|1045.8|1045.4|5636
1638267030000|2021-11-30 10:10:30|1046.4|1045.6|1046.2|1045.8|1046.4|1045.8|1045.8|1045.6|492
1638267040000|2021-11-30 10:10:40|1046|1045.6|1046.4|1046|1046.4|1046.2|1045.8|1045.4|4973
1638267050000|2021-11-30 10:10:50|1046.6|1045.8|1046.4|1045.8|1046.6|1046|1046.4|1045.8|0
1638267060000|2021-11-30 10:11:00|1046.6|1046|1047.2|1047|1047.4|1047.2|1046.4|1046|8262
1638267070000|2021-11-30 10:11:10|1047|1046.8|1047|1046.6|1047.4|1047|1047|1046.6|636
1638267080000|2021-11-30 10:11:20|1047.2|1046.8|1047.4|1047|1047.6|1047.4|1047.2|1046.8|6201
1638267090000|2021-11-30 10:11:30|1047.2|1046.8|1046.8|1046.4|1047.2|1046.8|1046.6|1046.4|0
1638267100000|2021-11-30 10:11:40|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.4|500
1638267110000|2021-11-30 10:11:50|1047.2|1046.8|1047.4|1047|1047.4|1047|1047|1046.8|0
1638267120000|2021-11-30 10:12:00|1047.2|1046.6|1046.6|1046.4|1047.2|1046.8|1046.6|1046.2|11744
1638267130000|2021-11-30 10:12:10|1046.8|1046.6|1047.8|1047.2|1047.8|1047.4|1046.8|1046.4|324
1638267140000|2021-11-30 10:12:20|1047.6|1047|1047.2|1046.8|1047.6|1047.2|1047|1046.6|619
1638267150000|2021-11-30 10:12:30|1047|1046.6|1047|1046.6|1047.4|1047|1046.8|1046.4|0
1638267160000|2021-11-30 10:12:40|1046.8|1046.4|1046.8|1046.2|1046.8|1046.4|1046.6|1046.2|857
1638267170000|2021-11-30 10:12:50|1046.6|1046.4|1046.8|1046.2|1047|1046.6|1046.4|1046.2|2033
1638267180000|2021-11-30 10:13:00|1046.6|1046.4|1046.6|1046.2|1046.6|1046.4|1046.4|1046|0
1638267190000|2021-11-30 10:13:10|1046.4|1046|1046.8|1046.2|1046.8|1046.4|1046.2|1046|3247
1638267200000|2021-11-30 10:13:20|1046.6||1046.6||1046.6||1046.4||0
1638267210000|2021-11-30 10:13:30|1046.8|1046.4|1046.8|1046.4|1047|1046.8|1046.8|1046.2|510
1638267220000|2021-11-30 10:13:40|1046.6|1046.6|1047|1046.6|1047|1046.6|1046.6|1046.4|2
1638267230000|2021-11-30 10:13:50|1046.8|1046.4|1047.6|1047.2|1047.6|1047.2|1046.8|1046.4|1062
1638267240000|2021-11-30 10:14:00|1047.4|1047|1047.4|1046.8|1047.6|1047.2|1047.2|1046.8|0
1638267250000|2021-11-30 10:14:10|1047.6|1047|1047.4|1047|1047.6|1047|1047.4|1046.8|0
1638267260000|2021-11-30 10:14:20|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047|1299
1638267270000|2021-11-30 10:14:30|1047.8|1047.4|1048|1047.6|1048.2|1047.8|1047.8|1047.4|0
1638267280000|2021-11-30 10:14:40|1047.8|1047.4|1048|1047.4|1048|1047.8|1047.6|1047.2|372
1638267290000|2021-11-30 10:14:50|1047.8|1047.6|1048|1047.6|1048|1047.8|1047.6|1047.4|0
1638267300000|2021-11-30 10:15:00|1047.8|1047.4|1047.8|1047.2|1048|1047.8|1047.4|1047.2|139
1638267310000|2021-11-30 10:15:10|1048|1047.4|1048|1047.6|1048|1047.8|1048|1047.4|142
1638267320000|2021-11-30 10:15:20|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048.2|1047.8|746
1638267330000|2021-11-30 10:15:30|1048|1048|1048.2|1047.6|1048.2|1048|1047.8|1047.4|2091
1638267340000|2021-11-30 10:15:40|1048|1047.8|1048.2|1047.8|1048.2|1048|1048|1047.6|200
1638267350000|2021-11-30 10:15:50|1048|1047.6|1048.2|1048|1048.2|1048|1048|1047.6|0
1638267360000|2021-11-30 10:16:00|1048.4|1048.2|1048.6|1048.2|1048.8|1048.4|1048.2|1048|2654
1638267370000|2021-11-30 10:16:10|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|660
1638267380000|2021-11-30 10:16:20|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.6|1048.2|1906
1638267400000|2021-11-30 10:16:40|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.2|1048|3497
1638267410000|2021-11-30 10:16:50|1048.2|1047.8|1048.4|1048|1048.4|1048.2|1048|1047.6|1677
1638267420000|2021-11-30 10:17:00|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|0
1638267430000|2021-11-30 10:17:10|1048.4|1048|1048.4|1047.8|1048.6|1048.2|1048.2|1047.8|12000
1638267440000|2021-11-30 10:17:20|1048.2|1047.6|1047.8|1047.4|1048.4|1047.6|1047.8|1047.4|142
1638267450000|2021-11-30 10:17:30|1048|1047.6|1048|1047.4|1048|1047.6|1048|1047.4|0
1638267460000|2021-11-30 10:17:40|1047.8||1048||1048||1047.8||0
1638267470000|2021-11-30 10:17:50|1048.2|1047.6|1048.2|1047.8|1048.2|1048|1048|1047.6|500
1638267480000|2021-11-30 10:18:00|1048|1048|1048.8|1048.4|1048.8|1048.4|1048|1048|2139
1638267490000|2021-11-30 10:18:10|1049||1048.8||1049||1048.6||0
1638267500000|2021-11-30 10:18:20|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.2|1048|685
1638267510000|2021-11-30 10:18:30|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.4|1048.2|0
1638267520000|2021-11-30 10:18:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1638267530000|2021-11-30 10:18:50|1048.4|1048.4|1049.2|1048.8|1049.4|1049|1048.4|1048.4|4355
1638267540000|2021-11-30 10:19:00|1049.4|1049|1049.4|1049|1049.8|1049.4|1049.2|1048.8|2948
1638267550000|2021-11-30 10:19:10|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1048.8|0
1638267560000|2021-11-30 10:19:20|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1048.8|1048.6|854
1638267570000|2021-11-30 10:19:30|1048.8|1048.4|1049.4|1048.8|1049.4|1049|1048.6|1048.4|11716
1638267580000|2021-11-30 10:19:40|1049.2|1048.6|1049|1048.4|1049.2|1048.8|1048.8|1048.4|1625
1638267590000|2021-11-30 10:19:50|1048.8|1048.2|1048.6|1048.2|1048.8|1048.4|1048.4|1048.2|533
1638267600000|2021-11-30 10:20:00||1048||1048.2||1048.2||1048|0
1638267610000|2021-11-30 10:20:10|1048.4|1048|1048.8|1048.4|1048.8|1048.6|1048.2|1048|383
1638267620000|2021-11-30 10:20:20|1049|1048.8|1049.2|1048.8|1049.4|1049|1049|1048.6|3665
1638267630000|2021-11-30 10:20:30|1049.4|1049|1049.4|1049|1049.6|1049.4|1049.2|1048.8|3840
1638267640000|2021-11-30 10:20:40|1049.6|1049.2|1049.8|1049.6|1049.8|1049.6|1049.6|1049.2|1594
1638267650000|2021-11-30 10:20:50|1050|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.6|1466
1638267660000|2021-11-30 10:21:00||1049.6||1049.6||1049.6||1049.6|0
1638267670000|2021-11-30 10:21:10|1050|1049.8|1050.2|1049.8|1050.2|1049.8|1049.8|1049.6|500
1638267680000|2021-11-30 10:21:20||1049.6||1049.8||1050||1049.6|4465
1638267690000|2021-11-30 10:21:30|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.4|1050|362
1638267700000|2021-11-30 10:21:40|1050.6|1050.4|1051.2|1050.8|1051.4|1051|1050.6|1050.4|3754
1638267710000|2021-11-30 10:21:50|1051.4|1050.6|1051.2|1050.8|1051.4|1051|1051.2|1050.6|0
1638267720000|2021-11-30 10:22:00|1051.4|1050.6|1051.4|1051|1051.4|1051|1051.4|1050.6|0
1638267730000|2021-11-30 10:22:10|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|528
1638267740000|2021-11-30 10:22:20|1051.4|1051|1051.6|1051|1051.6|1051.2|1051.4|1050.8|0
1638267750000|2021-11-30 10:22:30|1051.4|1051.2|1051.6|1051|1051.6|1051.2|1051.2|1051|0
1638267760000|2021-11-30 10:22:40|1051.4|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051|240
1638267770000|2021-11-30 10:22:50|1051.8|1051.4|1052.2|1051.8|1052.4|1052|1051.8|1051.4|0
1638267780000|2021-11-30 10:23:00|1052.4|1052|1053|1052.4|1053|1052.6|1052.4|1051.8|5696
1638267790000|2021-11-30 10:23:10|1052.8|1052.6|1052.6|1052.2|1052.8|1052.6|1052.4|1052.2|604
1638267800000|2021-11-30 10:23:20|1052.4|1052|1051.8|1051.4|1052.6|1052|1051.8|1051.4|20153
1638267810000|2021-11-30 10:23:30|1051.6|1051.2|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|283
1638267820000|2021-11-30 10:23:40|1051.6|1051.4|1052|1051.6|1052|1051.8|1051.6|1051.2|504
1638267830000|2021-11-30 10:23:50|1051.8|1051.8|1051.4|1051|1051.8|1051.8|1051.4|1051|665
1638267840000|2021-11-30 10:24:00|1051.2|1051.2|1051.2|1050.8|1051.2|1051.2|1051|1050.6|374
1638267850000|2021-11-30 10:24:10|1051|1050.6|1051|1050.4|1051.2|1050.6|1050.6|1050.2|949
1638267860000|2021-11-30 10:24:20|1050.8|1050.2|1050.6|1050.4|1050.8|1050.4|1050.4|1050|119
1638267870000|2021-11-30 10:24:30|1050.8|1050.2|1051|1050.6|1051|1050.8|1050.8|1050.2|348
1638267880000|2021-11-30 10:24:40|1050.6|1050.2|1051.4|1050.6|1051.4|1050.6|1050.6|1050|1568
1638267890000|2021-11-30 10:24:50|1051.6|1050.8|1051.6|1051|1051.6|1051|1051.4|1050.8|0
1638267900000|2021-11-30 10:25:00|1051.4|1050.6|1051.4|1050.6|1051.6|1050.8|1050.8|1050.2|468
1638267910000|2021-11-30 10:25:10|1051.8|1050.8|1051.8|1051.2|1052|1051.4|1051.8|1050.8|3697
1638267920000|2021-11-30 10:25:20|1052|1051.4|1052|1051.4|1052.2|1051.6|1052|1051.4|500
1638267930000|2021-11-30 10:25:30|1051.8|1051.2|1052|1051.4|1052.2|1051.6|1051.8|1051.2|0
1638267940000|2021-11-30 10:25:40|1052.2|1051.6|1052|1051.6|1052.4|1051.6|1051.8|1051.2|5540
1638267950000|2021-11-30 10:25:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1638267960000|2021-11-30 10:26:00|1052.2|1051.6|1052.4|1051.6|1052.4|1051.6|1052.2|1051.6|0
1638267970000|2021-11-30 10:26:10|1052.2|1051.4|1052.4|1051.8|1052.4|1051.8|1052.2|1051.4|0
1638267980000|2021-11-30 10:26:20|1053.2|1052.4|1053.4|1052.8|1053.6|1053|1053|1052.4|2401
1638267990000|2021-11-30 10:26:30|1053.6|1053|1053.6|1053|1053.8|1053|1053.4|1052.8|0
1638268000000|2021-11-30 10:26:40|1053.8|1053.2|1053.8|1053.2|1054.4|1053.6|1053.8|1053.2|183
1638268010000|2021-11-30 10:26:50|1054|1053.4|1054|1053.4|1054.2|1053.4|1053.8|1053.2|1999
1638268020000|2021-11-30 10:27:00|1054.2|1053.6|1054.2|1053.6|1054.4|1053.8|1054.2|1053.6|0
1638268030000|2021-11-30 10:27:10|1054.4|1053.8|1054.2|1053.6|1054.4|1053.8|1054.2|1053.6|0
1638268040000|2021-11-30 10:27:20|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|0
1638268050000|2021-11-30 10:27:30|1053.8|1053.2|1054|1053.4|1054|1053.4|1053.8|1053.2|636
1638268060000|2021-11-30 10:27:40|1054.2|1053.6|1054.8|1053.8|1054.8|1053.8|1054.2|1053.6|497
1638268070000|2021-11-30 10:27:50|1054.6|1054.2|1055.2|1054.4|1055.2|1054.4|1054.4|1053.8|3204
1638268080000|2021-11-30 10:28:00|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.2|1054.6|1298
1638268090000|2021-11-30 10:28:10|1055.6|1055|1055.4|1054.6|1055.6|1055|1055|1054.4|3918
1638268100000|2021-11-30 10:28:20|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|3391
1638268110000|2021-11-30 10:28:30|1054.2|1053.6|1054.2|1053.6|1054.6|1054|1054.2|1053.6|147
1638268120000|2021-11-30 10:28:40|1054.4|1053.8|1054|1053.4|1054.4|1053.8|1054|1053.4|501
1638268130000|2021-11-30 10:28:50|1054.2|1053.6|1054.2|1053.8|1054.4|1053.8|1054|1053.4|1754
1638268140000|2021-11-30 10:29:00|1054.4|1053.6|1054.4|1053.8|1054.4|1053.8|1054|1053.4|1
1638268150000|2021-11-30 10:29:10|1054.2|1053.6|1054|1053.4|1054.4|1053.8|1053.8|1053.2|977
1638268160000|2021-11-30 10:29:20|1054.2|1053.2|1054.2|1053.4|1054.2|1053.4|1053.8|1053.2|350
1638268170000|2021-11-30 10:29:30|1054|1053|1054|1053.4|1054.2|1053.4|1053.6|1053|0
1638268180000|2021-11-30 10:29:40|1054.2|1053.2|1054|1053.2|1054.2|1053.2|1054|1053.2|0
1638268190000|2021-11-30 10:29:50|1054.2|1053.4|1054.6|1054|1054.8|1054.2|1054|1053.4|780
1638268200000|2021-11-30 10:30:00|1054.8|1054.6|1055.2|1054.4|1055.4|1054.6|1054.8|1054.2|531
1638268210000|2021-11-30 10:30:10|1055.4|1054.6|1055.6|1054.8|1055.8|1055|1055.4|1054.6|998
1638268220000|2021-11-30 10:30:20|1055.4|1055|1055.8|1055|1056|1055.2|1055.4|1054.8|28
1638268230000|2021-11-30 10:30:30|1056|1055.2|1056.6|1056|1056.6|1056|1056|1055.2|1042
1638268240000|2021-11-30 10:30:40|1056.4|1055.8|1056.6|1056|1056.8|1056.2|1056.4|1055.8|531
1638268250000|2021-11-30 10:30:50|1056.4|1055.8|1056.6|1056.2|1056.6|1056.2|1056.4|1055.8|310
1638268260000|2021-11-30 10:31:00|1056.8|1056|1056.8|1056.2|1056.8|1056.2|1056.6|1056|234
1638268270000|2021-11-30 10:31:10|1057|1056.4|1056.6|1056.2|1057.2|1056.6|1056.6|1056.2|5036
1638268280000|2021-11-30 10:31:20|1056.8|1056|1056.6|1056|1056.8|1056|1056.6|1056|357
1638268290000|2021-11-30 10:31:30|1056.8|1056.2|1057|1056.4|1057|1056.4|1056.8|1056.2|2673
1638268300000|2021-11-30 10:31:40|1057.2|1056.2|1057|1056.4|1057.2|1056.6|1057|1056.2|0
1638268310000|2021-11-30 10:31:50|1057.4|1056.8|1058|1057.4|1058|1057.4|1057.2|1056.4|2
1638268320000|2021-11-30 10:32:00|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1058|1057.4|0
1638268330000|2021-11-30 10:32:10|1058|1057.4|1058|1057.4|1058.6|1058|1058|1057.4|1020
1638268340000|2021-11-30 10:32:20|1058.4|1057.6|1058.2|1057.6|1058.6|1057.8|1058.2|1057.6|0
1638268350000|2021-11-30 10:32:30|1058|1057.4|1058.6|1058|1059|1058.4|1058|1057.4|383
1638268360000|2021-11-30 10:32:40|1058.8|1058.4|1059|1058.4|1059|1058.4|1058.8|1058.2|123
1638268370000|2021-11-30 10:32:50|1058.6|1058|1058.2|1057.6|1058.6|1058|1058.2|1057.6|1
1638268380000|2021-11-30 10:33:00|1058.4|1057.4|1058.4|1057.6|1058.6|1057.8|1058.4|1057.4|558
1638268390000|2021-11-30 10:33:10|1058|1057.8|1058.6|1058|1058.6|1058|1058|1057.6|0
1638268400000|2021-11-30 10:33:20|1059|1058.2|1058.8|1058.4|1059|1058.6|1058.8|1058|500
1638268410000|2021-11-30 10:33:30|1059|1058.2|1058.6|1058|1059|1058.4|1058.6|1058|839
1638268420000|2021-11-30 10:33:40|1058.8|1058.2|1059|1058.2|1059|1058.2|1058.6|1057.8|355
1638268430000|2021-11-30 10:33:50|1058.8|1058.4|1058.8|1058.2|1059|1058.4|1058.8|1058.2|1257
1638268440000|2021-11-30 10:34:00|1059|1058.4|1059|1058.2|1059|1058.4|1059|1058.2|0
1638268450000|2021-11-30 10:34:10|1058.8||1058.8||1058.8||1058.8||0
1638268460000|2021-11-30 10:34:20|1059|1058.4|1058.8|1058.2|1059|1058.4|1058.8|1058.2|0
1638268470000|2021-11-30 10:34:30|1059|1058.4|1059.2|1058.6|1059.2|1058.6|1059|1058.4|651
1638268490000|2021-11-30 10:34:50|1059.8|1058.8|1059.8|1059.4|1059.8|1059.4|1059.8|1058.8|6
1638268500000|2021-11-30 10:35:00|1059.6|1059|1059.8|1059|1059.8|1059|1059.6|1059|0
1638268510000|2021-11-30 10:35:10|1059.4|1059.2|1060|1059.4|1060|1059.4|1059.4|1059|892
1638268520000|2021-11-30 10:35:20|1059.8|1059.2|1060|1059.4|1060|1059.4|1059.6|1059.2|1556
1638268530000|2021-11-30 10:35:30|1059.8|1059.2|1059.6|1059|1060|1059.4|1059.6|1059|0
1638268540000|2021-11-30 10:35:40|1059.8|1059.2|1060|1059.4|1060.2|1059.6|1059.8|1059.2|4776
1638268550000|2021-11-30 10:35:50|1059.6|1059.2|1059.4|1058.6|1059.6|1059.2|1059.4|1058.6|966
1638268560000|2021-11-30 10:36:00|1059.2|1058.4|1058.8|1058.2|1059.4|1058.4|1058.8|1058.2|361
1638268570000|2021-11-30 10:36:10|1059|1058.4|1059|1058.4|1059.4|1058.8|1059|1058.4|2117
1638268580000|2021-11-30 10:36:20|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|0
1638268590000|2021-11-30 10:36:30|1059|1058.4|1058.8|1058.2|1059.2|1058.4|1058.8|1058.2|0
1638268600000|2021-11-30 10:36:40|1059|1058.4|1058.2|1057.6|1059|1058.4|1058.2|1057.6|1027
1638268610000|2021-11-30 10:36:50|1058.6|1058|1058.4|1057.8|1058.6|1058|1058|1057.4|0
1638268620000|2021-11-30 10:37:00|1058.6|1057.6|1058.4|1057.8|1058.6|1058|1058.2|1057.6|437
1638268630000|2021-11-30 10:37:10|1058.2|1057.6|1058.4|1057.6|1058.4|1057.6|1058.2|1057.4|1300
1638268640000|2021-11-30 10:37:20|1058.2|1057.2|1058.2|1057.6|1058.6|1058|1057.8|1057.2|0
1638268650000|2021-11-30 10:37:30|1058|1057.4|1058.2|1057.6|1058.2|1057.6|1058|1057.4|402
1638268660000|2021-11-30 10:37:40|1058|1057.4|1058.6|1058|1058.6|1058|1058|1057.4|16235
1638268680000|2021-11-30 10:38:00|1058.4|1057.8|1058.2|1057.6|1058.8|1058.2|1058.2|1057.6|942
1638268700000|2021-11-30 10:38:20|1058.4|1057.8|1058.4|1057.8|1058.6|1057.8|1058.4|1057.8|0
1638268710000|2021-11-30 10:38:30|1058.6|1057.6|1058.4|1057.8|1058.6|1057.8|1058.2|1057.6|479
1638268720000|2021-11-30 10:38:40|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|0
1638268730000|2021-11-30 10:38:50|1058.2||1058.2||1058.2||1058.2||629
1638268740000|2021-11-30 10:39:00|1058.6|1058|1058.6|1058|1059|1058.2|1058.6|1058|1557
1638268750000|2021-11-30 10:39:10|1058.4|1057.8|1058.4|1057.8|1058.6|1057.8|1058.2|1057.6|0
1638268760000|2021-11-30 10:39:20|1058.6|1058|1058.6|1058|1058.6|1058|1058.6|1058|0
1638268770000|2021-11-30 10:39:30|1058.4|1057.8|1058.6|1058|1058.8|1058.2|1058.4|1057.8|0
1638268780000|2021-11-30 10:39:40|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|775
1638268790000|2021-11-30 10:39:50|1058.6|1057.8|1058.8|1058.2|1058.8|1058.2|1058.4|1057.8|0
1638268800000|2021-11-30 10:40:00|1058.6|1058|1058.6|1058|1058.6|1058|1058.6|1058|0
1638268810000|2021-11-30 10:40:10|1058.4|1057.8|1058.4|1057.6|1058.4|1057.8|1058.4|1057.6|1
1638268820000|2021-11-30 10:40:20|1058.6|1058|1058.6|1057.8|1058.6|1058|1058.6|1057.8|0
1638268830000|2021-11-30 10:40:30|1058.8|1058|1058|1057.4|1058.8|1058|1057.8|1057.2|615
1638268840000|2021-11-30 10:40:40|1058.2|1057.6|1058|1057.4|1058.2|1057.6|1057.8|1057.2|1380
1638268850000|2021-11-30 10:40:50|1057.8|1057.2|1058|1057.4|1058.2|1057.4|1057.8|1057.2|0
1638268860000|2021-11-30 10:41:00||1057.2||1057.2||1057.2||1057.2|620
1638268870000|2021-11-30 10:41:10|1057.8|1057.4|1057.8|1057.2|1057.8|1057.4|1057.8|1057.2|0
1638268880000|2021-11-30 10:41:20|1057.6|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.4|0
1638268890000|2021-11-30 10:41:30|1058.2|1057.6|1057.8|1057|1058.2|1057.6|1057.8|1057|0
1638268900000|2021-11-30 10:41:40|1058|1057.2|1058|1057.4|1058.2|1057.4|1057.6|1057|500
1638268910000|2021-11-30 10:41:50|1057.8|1057.2|1058.2|1057.6|1058.2|1057.6|1057.8|1057.2|0
1638268930000|2021-11-30 10:42:10|1057.8|1057.4|1057.8|1057.2|1057.8|1057.4|1057.8|1057.2|134
1638268940000|2021-11-30 10:42:20|1057.6|1057|1058|1057.4|1058|1057.4|1057.6|1057|0
1638268960000|2021-11-30 10:42:40|1057.8|1057.2|1058|1057.4|1058|1057.6|1057.8|1057.2|0
1638268970000|2021-11-30 10:42:50|1057.8||1057.8||1058||1057.8||0
1638268990000|2021-11-30 10:43:10|1058|1057.8|1058|1057.8|1058|1057.8|1058|1057.6|537
1638269000000|2021-11-30 10:43:20||1057.6||1057.8||1057.8||1057.6|0
1638269010000|2021-11-30 10:43:30|1057.8|1057.6|1058|1057.8|1058|1057.8|1057.8|1057.6|5503
1638269020000|2021-11-30 10:43:40|1057.8|1057.6|1057.6|1057.2|1057.8|1057.6|1057.6|1057.2|3729
1638269030000|2021-11-30 10:43:50|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1638269040000|2021-11-30 10:44:00|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057|1348
1638269050000|2021-11-30 10:44:10|1057.4|1057|1057.4|1057|1057.6|1057.2|1057.2|1056.8|0
1638269060000|2021-11-30 10:44:20|1057.2|1056.8|1057.2|1056.8|1057.2|1057|1057|1056.6|424
1638269070000|2021-11-30 10:44:30|1057|1056.6|1057.4|1057|1057.4|1057|1057|1056.6|552
1638269090000|2021-11-30 10:44:50|1057.6|1057.2|1058|1057.6|1058|1057.8|1057.6|1057.2|0
1638269100000|2021-11-30 10:45:00|1058.2|1057.8|1057.8|1057.4|1058.4|1058|1057.4|1057|7868
1638269110000|2021-11-30 10:45:10|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.2|1056.8|2908
1638269120000|2021-11-30 10:45:20|1057.4|1057|1056.8|1056.4|1057.4|1057.2|1056.8|1056.4|7732
1638269130000|2021-11-30 10:45:30|1056.6|1056.2|1056|1055.8|1056.6|1056.2|1056|1055.8|500
1638269140000|2021-11-30 10:45:40|1056.2|1055.6|1055.8|1055.6|1056.2|1055.6|1055.6|1055.2|4831
1638269150000|2021-11-30 10:45:50|1056|1055.4|1056.2|1055.6|1056.4|1056|1056|1055.4|1969
1638269160000|2021-11-30 10:46:00|1056|1055.8|1056.4|1056|1056.4|1056|1056|1055.6|235
1638269170000|2021-11-30 10:46:10|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1055.6|1055.4|2118
1638269180000|2021-11-30 10:46:20|1056.2|1055.8|1056.4|1056|1056.4|1056|1056|1055.6|641
1638269190000|2021-11-30 10:46:30||1055.8||1056||1056||1055.8|0
1638269200000|2021-11-30 10:46:40|1056.2|1056.2|1056.2|1056|1056.2|1056.2|1056.2|1055.8|500
1638269210000|2021-11-30 10:46:50|1056.4|1055.8|1055.6|1055|1056.4|1055.8|1055.4|1055|6108
1638269220000|2021-11-30 10:47:00|1055.4|1054.8|1055.6|1055.2|1055.8|1055.6|1055.2|1054.6|5583
1638269230000|2021-11-30 10:47:10|1055.8|1055.4|1056.8|1056.2|1056.8|1056.4|1055.6|1055.2|2004
1638269240000|2021-11-30 10:47:20|1056.6|1056|1056.2|1055.8|1056.6|1056.2|1056.2|1055.6|0
1638269250000|2021-11-30 10:47:30|1056|1055.6|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1638269260000|2021-11-30 10:47:40|1055.8|1055.4|1056.4|1056|1056.4|1056|1055.8|1055.4|0
1638269270000|2021-11-30 10:47:50|1056.2|1055.8|1056.6|1056.2|1056.8|1056.4|1056.2|1055.6|530
1638269280000|2021-11-30 10:48:00|1056.4|1056|1056.4|1056|1056.4|1056|1056.2|1055.6|3
1638269290000|2021-11-30 10:48:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|147
1638269300000|2021-11-30 10:48:20|1056.8|1056|1056.6|1056.2|1056.8|1056.4|1056.6|1056|486
1638269310000|2021-11-30 10:48:30|1056.8|1056.4|1056.6|1056.2|1057.2|1056.6|1056.6|1056.2|0
1638269320000|2021-11-30 10:48:40|1056.8||1056.8||1056.8||1056.8||0
1638269330000|2021-11-30 10:48:50|1057|1056.4|1057.4|1057|1057.4|1057|1056.8|1056.4|2702
1638269340000|2021-11-30 10:49:00|1057.2|1056.8|1057.4|1057|1057.6|1057|1057.2|1056.8|737
1638269350000|2021-11-30 10:49:10|1057.2|1056.8|1056|1055.6|1057.4|1056.8|1056|1055.6|2368
1638269360000|2021-11-30 10:49:20|1056.2|1055.8|1056.2|1055.6|1056.4|1056|1055.8|1055.4|10058
1638269370000|2021-11-30 10:49:30|1056|1055.8|1056.4|1055.8|1056.4|1055.8|1056|1055.6|0
1638269380000|2021-11-30 10:49:40|1056.6|1056|1057.2|1056.8|1057.4|1057|1056.6|1056|1860
1638269390000|2021-11-30 10:49:50|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1056.8|1680
1638269400000|2021-11-30 10:50:00|1057.2|1057|1057.4|1057|1057.6|1057|1057|1056.6|2696
1638269410000|2021-11-30 10:50:10|1057.2|1056.8|1057|1056.6|1057.4|1056.8|1056.8|1056.4|2
1638269420000|2021-11-30 10:50:20|1057.2|1056.8|1057.2|1057|1057.2|1057|1057.2|1056.6|0
1638269430000|2021-11-30 10:50:30|1057.4|1057.2|1058|1057.4|1058|1057.6|1057.4|1057|1006
1638269440000|2021-11-30 10:50:40|1057.8|1057.6|1057.8|1057.2|1057.8|1057.6|1057.4|1057.2|500
1638269450000|2021-11-30 10:50:50|1057.6|1057.4|1057.4|1057|1057.6|1057.4|1057.4|1057|0
1638269460000|2021-11-30 10:51:00|1057.6|1057.2|1058|1057.4|1058|1057.6|1057.4|1057.2|0
1638269470000|2021-11-30 10:51:10|1058.2|1057.6|1058.4|1058|1058.4|1058|1058.2|1057.6|0
1638269480000|2021-11-30 10:51:20|1058.6|1058.2|1058.6|1058.2|1058.8|1058.6|1058.4|1058.2|5557
1638269490000|2021-11-30 10:51:30|1058.4|1058|1057.4|1057|1058.4|1058.2|1057|1056.8|9225
1638269500000|2021-11-30 10:51:40|1057.2|1057.2|1057.4|1057.4|1057.4|1057.4|1057.2|1057.2|0
1638269510000|2021-11-30 10:51:50|1057.6|1057.2|1057.2|1057|1057.6|1057.4|1057.2|1057|0
1638269520000|2021-11-30 10:52:00|1057|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.8|0
1638269540000|2021-11-30 10:52:20|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1056.8|1056.6|0
1638269550000|2021-11-30 10:52:30|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|0
1638269570000|2021-11-30 10:52:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|0
1638269580000|2021-11-30 10:53:00|1057||1056.4||1057||1056.4||0
1638269600000|2021-11-30 10:53:20|1056.6|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056.2|0
1638269620000|2021-11-30 10:53:40||1056||1056||1056.2||1056|0
1638269630000|2021-11-30 10:53:50|1056.6|1056.4|1057.4|1057.2|1057.4|1057.2|1056.6|1056.4|0
1638269640000|2021-11-30 10:54:00|1057.6|1057.4|1058|1057.6|1058|1057.6|1057.6|1057.4|0
1638269650000|2021-11-30 10:54:10|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.4|1057.2|0
1638269660000|2021-11-30 10:54:20|1057.2|1057|1057.6|1057.2|1058|1057.6|1057.2|1057|0
1638269670000|2021-11-30 10:54:30|1057.8|1057.4|1058|1057.8|1058|1057.8|1057.8|1057.4|0
1638269680000|2021-11-30 10:54:40|1058.2|1057.6|1058.2|1057.8|1058.2|1058|1058|1057.6|0
1638269700000|2021-11-30 10:55:00||1058||1058.2||1058.2||1057.8|0
1638269750000|2021-11-30 10:55:50||1058||1058.2||1058.2||1058|0
1638269760000|2021-11-30 10:56:00||1058||1058||1058.2||1058|0
1638269770000|2021-11-30 10:56:10||1058.2||1058||1058.2||1057.8|0
1638269780000|2021-11-30 10:56:20||1057.8||1057.8||1057.8||1057.8|0
1638269810000|2021-11-30 10:56:50|1058||1058.2||1058.2||1058||0
1638269830000|2021-11-30 10:57:10|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|0
1638269840000|2021-11-30 10:57:20|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|0
1638269850000|2021-11-30 10:57:30||1058||1057.8||1058||1057.8|0
1638269860000|2021-11-30 10:57:40|1058|1058|1058.2|1057.8|1058.2|1058.2|1058|1057.8|0
1638269870000|2021-11-30 10:57:50|1058|1057.6|1058|1057.4|1058|1057.8|1057.4|1057|0
1638269880000|2021-11-30 10:58:00|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.6|1057.2|0
1638269890000|2021-11-30 10:58:10|1057.6|1057.4|1058|1057.4|1058|1057.6|1057.6|1057.2|0
1638269900000|2021-11-30 10:58:20|1057.8|1057.2|1058|1057.4|1058|1057.6|1057.6|1057.2|0
1638269910000|2021-11-30 10:58:30|1058.2|1057.6|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1638269920000|2021-11-30 10:58:40|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1638269930000|2021-11-30 10:58:50|1058|1057.6|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1638269940000|2021-11-30 10:59:00|1058.2|1057.8|1058.2|1058|1058.2|1058.2|1058.2|1057.6|0
1638269950000|2021-11-30 10:59:10||1057.8||1058.2||1058.2||1057.8|0
1638269960000|2021-11-30 10:59:20|1058|1058|1058|1057.6|1058|1058|1057.8|1057.4|0
1638269970000|2021-11-30 10:59:30|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.6|1057.2|0
1638269980000|2021-11-30 10:59:40|1057.8||1058||1058.2||1057.8||0
1638269990000|2021-11-30 10:59:50|1057.8||1058||1058||1057.8||0
1638270000000|2021-11-30 11:00:00|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058|1057.6|0
1638270010000|2021-11-30 11:00:10||1058||1058.2||1058.2||1057.8|0
1638270040000|2021-11-30 11:00:40||1058||1058.2||1058.2||1058|0
1638270050000|2021-11-30 11:00:50||1058||1058.2||1058.2||1058|0
1638270210000|2021-11-30 11:03:30||1058||1057.8||1058||1057.8|0
1638270220000|2021-11-30 11:03:40|1058|1058|1058|1057.6|1058|1058|1058|1057.6|0
1638270230000|2021-11-30 11:03:50||1057.8||1057.6||1057.8||1057.4|0
1638270240000|2021-11-30 11:04:00|1057.8|1057.4|1057.6|1057.4|1057.8|1057.6|1057.6|1057.2|0
1638270250000|2021-11-30 11:04:10|1057.4|1057.2|1057.2|1056.8|1057.6|1057.2|1057.2|1056.8|0
1638270260000|2021-11-30 11:04:20|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1638270270000|2021-11-30 11:04:30|1057.6|1057.2|1058.2|1057.6|1058.2|1057.6|1057.6|1057.2|0
1638270280000|2021-11-30 11:04:40|1058|1057.8|1057.6|1057.2|1058.2|1057.8|1057.4|1057|0
1638270290000|2021-11-30 11:04:50|1057.4|1057|1057.4|1057|1057.6|1057|1057.4|1056.8|0
1638270300000|2021-11-30 11:05:00|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|0
1638270310000|2021-11-30 11:05:10|1057.2|1056.8|1057.4|1057|1057.4|1057|1057|1056.6|0
1638270320000|2021-11-30 11:05:20|1057.2|1056.8|1057.2|1056.8|1057.2|1057|1057.2|1056.8|0
1638270330000|2021-11-30 11:05:30|1057|1056.6|1057.2|1056.6|1057.2|1056.8|1056.6|1056.2|0
1638270340000|2021-11-30 11:05:40|1057|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.6|0
1638270350000|2021-11-30 11:05:50|1057.4|1057|1057.4|1056.8|1057.4|1057|1057.4|1056.8|0
1638270360000|2021-11-30 11:06:00|1057.6|1057|1057.2|1056.8|1057.6|1057.4|1057.2|1056.6|0
1638270370000|2021-11-30 11:06:10|1057|1056.6|1056.8|1056.4|1057|1056.8|1056.8|1056.4|0
1638270380000|2021-11-30 11:06:20|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1056.8|1056.4|0
1638270390000|2021-11-30 11:06:30|1057.4|1056.6|1057.4|1057|1057.6|1057.2|1057.4|1056.6|0
1638270400000|2021-11-30 11:06:40|1057.2|1056.8|1057.4|1057.2|1057.6|1057.4|1057.2|1056.8|0
1638270410000|2021-11-30 11:06:50|1057.6|1057|1057.4|1057.2|1057.6|1057.2|1057.4|1057|0
1638270420000|2021-11-30 11:07:00|1057.6|1057.4|1058.2|1057.8|1058.2|1057.8|1057.6|1057.2|0
1638270430000|2021-11-30 11:07:10|1058|1058|1058.2|1058|1058.2|1058|1058|1057.6|0
1638270440000|2021-11-30 11:07:20|1058|1057.8|1058|1057.8|1058.2|1058|1058|1057.8|0
1638270450000|2021-11-30 11:07:30|1058.2|1058|1058.2|1057.8|1058.2|1058|1058.2|1057.8|0
1638270460000|2021-11-30 11:07:40|1058|1058|1058.2|1058.2|1058.2|1058.2|1058|1057.8|0
1638270480000|2021-11-30 11:08:00||1058||1058.2||1058.2||1058|0
1638270490000|2021-11-30 11:08:10||1058||1058||1058||1057.8|0
1638270510000|2021-11-30 11:08:30||1058.2||1058.2||1058.2||1058.2|0
1638270890000|2021-11-30 11:14:50||1058||1058||1058.2||1057.8|0
1638270900000|2021-11-30 11:15:00||1058.2||1057.8||1058.2||1057.6|0
1638270910000|2021-11-30 11:15:10||1058||1057.8||1058||1057.8|0
1638270920000|2021-11-30 11:15:20|1058|1057.6|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1638270930000|2021-11-30 11:15:30|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1638270940000|2021-11-30 11:15:40|1058.2|1057.8|1058|1057.4|1058.2|1057.8|1057.8|1057.4|0
1638270950000|2021-11-30 11:15:50|1057.8|1057.2|1058|1057.4|1058|1057.4|1057.6|1057.2|0
1638270960000|2021-11-30 11:16:00|1058.2|1057.6|1058|1057.4|1058.2|1058|1058|1057.4|0
1638270970000|2021-11-30 11:16:10|1057.8|1057.6|1058|1057.4|1058|1057.6|1057.8|1057.4|0
1638270980000|2021-11-30 11:16:20|1057.8|1057.6|1058|1057.6|1058.2|1057.8|1057.8|1057.4|0
1638270990000|2021-11-30 11:16:30|1058.2|1058|1058.2|1057.8|1058.2|1058|1058.2|1057.8|0
1638271000000|2021-11-30 11:16:40|1058|1058|1058.2|1058|1058.2|1058|1058|1058|0
1638271010000|2021-11-30 11:16:50||1057.8||1058||1058.2||1057.8|0
1638271020000|2021-11-30 11:17:00||1058.2||1058.2||1058.2||1058|0
1638271080000|2021-11-30 11:18:00||1058||1058.2||1058.2||1058|0
1638271090000|2021-11-30 11:18:10|1058|1058|1058.2|1057.8|1058.2|1058.2|1058|1057.6|0
1638271100000|2021-11-30 11:18:20|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1057.8|1057.4|0
1638271110000|2021-11-30 11:18:30||1057.6||1057.6||1057.8||1057.6|0
1638271120000|2021-11-30 11:18:40|1058|1057.8|1058|1057.4|1058|1057.8|1057.8|1057.4|0
1638271130000|2021-11-30 11:18:50|1057.8|1057.6|1057.8|1057.4|1058.2|1058|1057.6|1057.2|0
1638271140000|2021-11-30 11:19:00|1057.6|1057.2|1057.6|1057.2|1058|1057.8|1057.4|1057|0
1638271150000|2021-11-30 11:19:10|1057.8|1057.4|1058|1057.4|1058|1057.6|1057.8|1057.4|0
1638271160000|2021-11-30 11:19:20|1057.8|1057.2|1057.6|1057.4|1058|1057.6|1057.4|1057|0
1638271170000|2021-11-30 11:19:30|1057.4|1057.2|1057.4|1057|1057.6|1057.4|1057.4|1057|0
1638271180000|2021-11-30 11:19:40|1057.6|1057.2|1057.2|1056.8|1057.6|1057.2|1057|1056.6|0
1638271190000|2021-11-30 11:19:50|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1638271200000|2021-11-30 11:20:00|1057.2|1057.2|1057.4|1057|1057.4|1057.2|1057.2|1057|0
1638271210000|2021-11-30 11:20:10|1057.2|1056.8|1058.2|1057.6|1058.2|1057.8|1057|1056.8|0
1638271220000|2021-11-30 11:20:20|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1638271230000|2021-11-30 11:20:30|1058|1057.6|1058|1057.4|1058.2|1057.8|1058|1057.4|0
1638271240000|2021-11-30 11:20:40|1058.2|1057.6|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1638271250000|2021-11-30 11:20:50||1057.4||1057.4||1057.6||1057.4|0
1638271260000|2021-11-30 11:21:00|1057.8|1057.2|1058|1057.4|1058|1057.6|1057.6|1057.2|0
1638271270000|2021-11-30 11:21:10|1058.2|1057.6|1058.2|1058|1058.2|1058|1058.2|1057.6|0
1638271280000|2021-11-30 11:21:20||1058.2||1058||1058.2||1058|0
1638271290000|2021-11-30 11:21:30||1058.2||1058.2||1058.2||1058|0
1638271300000|2021-11-30 11:21:40||1058||1058.2||1058.2||1058|0
1638271310000|2021-11-30 11:21:50||1058||1058.2||1058.2||1058|0
1638271320000|2021-11-30 11:22:00||1058||1058.2||1058.2||1058|0
1638271330000|2021-11-30 11:22:10|1058|1058|1058|1057.6|1058|1058|1058|1057.6|0
1638271340000|2021-11-30 11:22:20|1057.8|1057.8|1058.2|1058|1058.2|1058.2|1057.8|1057.6|0
1638271350000|2021-11-30 11:22:30||1058.2||1058.2||1058.2||1058.2|0
1638273040000|2021-11-30 11:50:40|1062.2|1061.8|1062.8|1062.4|1062.8|1062.4|1061.8|1061.6|20865
1638273050000|2021-11-30 11:50:50|1062.6|1062.6|1062.4|1062|1062.8|1062.6|1062.2|1062|3666
1638273060000|2021-11-30 11:51:00|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|1221
1638273070000|2021-11-30 11:51:10|1063|1062.6|1063|1062.4|1063.4|1063|1063|1062.4|6139
1638273080000|2021-11-30 11:51:20|1063.2|1062.6|1063|1062.4|1063.2|1063|1062.8|1062.4|3148
1638273090000|2021-11-30 11:51:30|1062.8|1062.2|1062.6|1062|1062.8|1062.2|1062.4|1062|5726
1638273100000|2021-11-30 11:51:40|1062.4|1062.2|1062.6|1062.4|1062.6|1062.4|1062.4|1062|770
1638273110000|2021-11-30 11:51:50|1062.4|1062.2|1062.4|1061.8|1062.4|1062.2|1062|1061.8|2713
1638273120000|2021-11-30 11:52:00|1062.2|1061.6|1061.8|1061.4|1062.4|1061.6|1061.6|1061.4|598
1638273130000|2021-11-30 11:52:10|1061.6|1061.2|1062|1061.4|1062|1061.6|1061.4|1061|0
1638273140000|2021-11-30 11:52:20||1061.6||1061.6||1061.6||1061.4|200
1638273150000|2021-11-30 11:52:30|1062.2|1061.2|1061.6|1061.2|1062.2|1061.4|1061.4|1061|8327
1638273160000|2021-11-30 11:52:40||1061.4||1061.2||1061.4||1061.2|0
1638273170000|2021-11-30 11:52:50|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1638273180000|2021-11-30 11:53:00|1061.8|1061.4|1062.2|1061.8|1062.4|1062|1061.6|1061|3117
1638273190000|2021-11-30 11:53:10|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|1156
1638273200000|2021-11-30 11:53:20|1061.6|1061.6|1061.4|1061.2|1061.8|1061.6|1061.4|1061|0
1638273210000|2021-11-30 11:53:30|1061.6|1061.4|1061.8|1061.4|1062.2|1061.8|1061.4|1061|8533
1638273220000|2021-11-30 11:53:40|1061.6|1061.2|1061.2|1060.8|1061.6|1061.2|1061|1060.8|0
1638273230000|2021-11-30 11:53:50|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|448
1638273240000|2021-11-30 11:54:00|1061.4|1061|1061.4|1060.8|1061.8|1061.4|1061.4|1060.8|7955
1638273250000|2021-11-30 11:54:10|1061.2|1060.6|1060.8|1060.4|1061.2|1060.8|1060.8|1060.4|6909
1638273260000|2021-11-30 11:54:20|1061|1060.6|1061.2|1060.6|1061.2|1060.8|1061|1060.6|0
1638273270000|2021-11-30 11:54:30|1061.4|1060.8|1061.6|1061.4|1061.8|1061.4|1061.2|1060.8|2067
1638273280000|2021-11-30 11:54:40|1061.8|1061.6|1062.2|1061.8|1062.4|1062|1061.8|1061.6|1505
1638273290000|2021-11-30 11:54:50|1062|1062|1062|1061.6|1062|1062|1062|1061.6|1091
1638273300000|2021-11-30 11:55:00||1061.8||1061.6||1061.8||1061.6|0
1638273310000|2021-11-30 11:55:10|1062.2|1061.8|1062.6|1062.2|1062.6|1062.2|1062|1061.6|1260
1638273320000|2021-11-30 11:55:20|1062.4|1062|1062.4|1061.8|1062.4|1062|1062.2|1061.6|476
1638273330000|2021-11-30 11:55:30|1062.2|1062|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|286
1638273340000|2021-11-30 11:55:40|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.4|1062|1000
1638273350000|2021-11-30 11:55:50|1062.2|1061.8|1063|1062.4|1063|1062.6|1062.2|1061.8|2720
1638273360000|2021-11-30 11:56:00|1062.8|1062.6|1062.6|1062.2|1062.8|1062.6|1062.4|1062|1013
1638273370000|2021-11-30 11:56:10|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1638273380000|2021-11-30 11:56:20|1062.4|1062|1062.6|1062.2|1062.8|1062.2|1062.4|1062|0
1638273390000|2021-11-30 11:56:30|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|1398
1638273400000|2021-11-30 11:56:40|1063|1062.6|1063|1062.6|1063.2|1062.6|1062.8|1062.4|0
1638273410000|2021-11-30 11:56:50|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063.2|1062.8|500
1638273420000|2021-11-30 11:57:00||1063||1062.8||1063||1062.8|300
1638273430000|2021-11-30 11:57:10|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|1147
1638273440000|2021-11-30 11:57:20|1062.6|1062.6|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|426
1638273450000|2021-11-30 11:57:30|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|633
1638273460000|2021-11-30 11:57:40|1062.8|1062.6|1062.2|1061.6|1063|1062.6|1061.8|1061.4|1
1638273470000|2021-11-30 11:57:50|1062|1061.4|1061.6|1061.2|1062.2|1061.6|1061.6|1061.2|400
1638273480000|2021-11-30 11:58:00|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.2|7100
1638273490000|2021-11-30 11:58:10|1062|1061.6|1062.2|1061.8|1062.2|1062|1062|1061.6|2700
1638273500000|2021-11-30 11:58:20||1062||1061.8||1062||1061.8|0
1638273510000|2021-11-30 11:58:30|1062|1062|1062.2|1061.8|1062.2|1062|1062|1061.8|34
1638273520000|2021-11-30 11:58:40|1062|1062|1062.2|1061.8|1062.2|1062|1062|1061.8|0
1638273530000|2021-11-30 11:58:50||1062||1061.8||1062||1061.8|0
1638273540000|2021-11-30 11:59:00|1062|1062|1062.2|1062|1062.2|1062|1062|1062|500
1638273550000|2021-11-30 11:59:10|1062.4|1062.2|1062.4|1061.8|1062.8|1062.4|1062|1061.6|7203
1638273560000|2021-11-30 11:59:20|1062.2|1061.6|1062|1061.6|1062.2|1061.6|1062|1061.4|0
1638273570000|2021-11-30 11:59:30|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.6|1061.4|0
1638273580000|2021-11-30 11:59:40|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1638273590000|2021-11-30 11:59:50|1062|1061.6|1061.8|1061.4|1062.2|1061.8|1061.8|1061.4|1574
1638273730000|2021-11-30 12:02:10|1062.2|1062|1063|1062.6|1063.2|1062.8|1062.2|1062|14220
1638273740000|2021-11-30 12:02:20|1063.2|1062.4|1063.4|1062.8|1063.4|1063|1063.2|1062.4|738
1638273750000|2021-11-30 12:02:30|1063.6|1063|1062.8|1062.4|1063.6|1063|1062.8|1062.4|8464
1638273760000|2021-11-30 12:02:40|1062.6||1062.8||1062.8||1062.6||286
1638273770000|2021-11-30 12:02:50|1062.6|1062.6|1063.2|1062.8|1063.2|1062.8|1062.4|1062.2|4851
1638273780000|2021-11-30 12:03:00|1063.4|1063|1063.4|1063|1063.8|1063.4|1063.4|1063|360
1638273790000|2021-11-30 12:03:10|1063.2|1063.2|1064|1063.6|1064|1063.6|1063.2|1063|6269
1638273800000|2021-11-30 12:03:20|1063.8|1063.8|1064|1063.8|1064|1063.8|1063.8|1063.6|2430
1638273810000|2021-11-30 12:03:30|1064.2|1063.6|1064|1063.6|1064.2|1064|1063.8|1063.6|2493
1638273820000|2021-11-30 12:03:40|1063.8|1063.8|1064.2|1063.8|1064.2|1063.8|1063.8|1063.8|2046
1638273830000|2021-11-30 12:03:50|1064|1063.6|1064|1063.8|1064.2|1063.8|1064|1063.6|0
1638273840000|2021-11-30 12:04:00|1063.8|1063.6|1064.2|1063.8|1064.2|1063.8|1063.4|1063|5437
1638273850000|2021-11-30 12:04:10|1064.4|1064|1064.6|1064.2|1064.6|1064.4|1064.2|1064|1968
1638273870000|2021-11-30 12:04:30|1064.4|1064|1064.6|1064.2|1064.8|1064.6|1064.2|1064|24724
1638273880000|2021-11-30 12:04:40|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064.2|1064|5201
1638273900000|2021-11-30 12:05:00|1065|1064.6|1065.2|1064.8|1065.4|1065|1065|1064.6|11934
1638273910000|2021-11-30 12:05:10|1065|1065|1064.8|1064.2|1065.2|1065|1064.6|1064.2|2354
1638273920000|2021-11-30 12:05:20|1064.6|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1638273930000|2021-11-30 12:05:30|1065|1064.4|1065.2|1064.8|1065.4|1065|1065|1064.4|21144
1638273940000|2021-11-30 12:05:40|1065.4|1065|1065.4|1065|1065.4|1065|1065.2|1064.8|499
1638273950000|2021-11-30 12:05:50|1065.2|1064.8|1064.8|1064.4|1065.2|1064.8|1064.6|1064.4|1440
1638273970000|2021-11-30 12:06:10|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.4|1064|1019
1638273980000|2021-11-30 12:06:20|1064.4||1064.6||1064.6||1064.4||0
1638273990000|2021-11-30 12:06:30|1064.4|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|21
1638274000000|2021-11-30 12:06:40|1064.8|1064.4|1064.6|1064.4|1064.8|1064.6|1064.6|1064.2|1169
1638274010000|2021-11-30 12:06:50|1064.8|1064.6|1065.2|1064.8|1065.2|1064.8|1064.6|1064.6|337
1638274020000|2021-11-30 12:07:00|1065|1065|1065.4|1065|1065.6|1065.2|1065|1064.8|3340
1638274030000|2021-11-30 12:07:10|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065|0
1638274040000|2021-11-30 12:07:20|1066|1065.6|1065.2|1064.8|1066|1065.6|1065.2|1064.8|1987
1638274050000|2021-11-30 12:07:30|1065.4|1065|1065.4|1065|1065.4|1065|1065.2|1065|0
1638274060000|2021-11-30 12:07:40|1065.6|1065.2|1065.6|1065.2|1066|1065.4|1065.6|1065|902
1638274070000|2021-11-30 12:07:50||1065.4||1065.2||1065.4||1065.2|0
1638274080000|2021-11-30 12:08:00|1065.8|1065.6|1066|1065.8|1066.6|1066.2|1065.8|1065.4|12575
1638274090000|2021-11-30 12:08:10|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|2133
1638274110000|2021-11-30 12:08:30|1065.8|1065.8|1065.8|1065.6|1066|1065.8|1065.8|1065.6|563
1638274120000|2021-11-30 12:08:40|1065.6|1065.4|1065.4|1064.8|1065.6|1065.4|1065|1064.8|4641
1638274130000|2021-11-30 12:08:50||1065||1065||1065||1065|0
1638274140000|2021-11-30 12:09:00|1065.6|1064.8|1065|1064.8|1065.6|1065|1065|1064.8|2471
1638274150000|2021-11-30 12:09:10|1065.2||1065||1065.2||1065||0
1638274160000|2021-11-30 12:09:20|1065.2||1065.4||1065.4||1065.2||0
1638274170000|2021-11-30 12:09:30|1065.2||1065.2||1065.4||1065.2||0
1638274180000|2021-11-30 12:09:40|1065.4|1065|1065.8|1065.4|1065.8|1065.6|1065.2|1064.8|2261
1638274190000|2021-11-30 12:09:50|1066|1065.6|1065.8|1065.6|1066|1065.8|1065.8|1065.6|1148
1638274200000|2021-11-30 12:10:00|1066|1065.8|1066|1065.8|1066.2|1066|1066|1065.8|3479
1638274210000|2021-11-30 12:10:10|1065.8|1065.6|1065.6|1065|1065.8|1065.6|1065.4|1065|1658
1638274220000|2021-11-30 12:10:20|1065.8|1065.2|1065.8|1065.2|1065.8|1065.4|1065.6|1065|0
1638274230000|2021-11-30 12:10:30|1065.6|1065.4|1065.6|1065.2|1065.8|1065.4|1065.4|1065|500
1638274240000|2021-11-30 12:10:40|1065.8|1065.4|1066|1065.6|1066.2|1065.8|1065.8|1065.4|3504
1638274260000|2021-11-30 12:11:00|1065.8|1065.4|1066|1065.8|1066|1065.8|1065.6|1065.2|4821
1638274270000|2021-11-30 12:11:10|1066.2|1066|1066.4|1066|1066.6|1066.2|1066.2|1065.8|425
1638274280000|2021-11-30 12:11:20|1066|1065.8|1066|1065.8|1066|1065.8|1066|1065.8|1
1638274290000|2021-11-30 12:11:30|1066.2|1066|1066.4|1066|1066.4|1066.2|1066.2|1066|1708
1638274300000|2021-11-30 12:11:40|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1638274310000|2021-11-30 12:11:50|1066.8|1066.4|1067|1066.6|1067|1066.8|1066.4|1066.2|13978
1638274320000|2021-11-30 12:12:00|1066.8|1066.4|1067|1066.8|1067|1066.8|1066.8|1066.4|0
1638274340000|2021-11-30 12:12:20|1066.8|1066.6|1066.4|1065.8|1066.8|1066.6|1066.4|1065.8|1102
1638274350000|2021-11-30 12:12:30|1066.6|1066|1066.8|1066.4|1067|1066.6|1066.6|1066|2339
1638274360000|2021-11-30 12:12:40||1066.2||1066.2||1066.2||1066.2|0
1638274370000|2021-11-30 12:12:50|1066.6|1066|1066.4|1066|1066.6|1066|1066.4|1066|0
1638274380000|2021-11-30 12:13:00|1066.6|1066.2|1067|1066.6|1067|1066.8|1066.6|1066.2|8418
1638274390000|2021-11-30 12:13:10|1066.8|1066.8|1066.8|1066.4|1066.8|1066.8|1066.6|1066.4|3140
1638274400000|2021-11-30 12:13:20|1067|1066.6|1067|1066.6|1067|1066.8|1067|1066.6|1386
1638274410000|2021-11-30 12:13:30|1066.8|1066.4|1066.4|1066|1066.8|1066.4|1066.4|1065.8|6696
1638274420000|2021-11-30 12:13:40|1066.6|1065.8|1066.6|1066.2|1066.6|1066.2|1066.4|1065.8|500
1638274430000|2021-11-30 12:13:50|1066.4|1066|1066.8|1066.2|1066.8|1066.2|1066.4|1066|0
1638274440000|2021-11-30 12:14:00||1066.4||1066.4||1066.4||1066.4|0
1638274450000|2021-11-30 12:14:10|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|0
1638274460000|2021-11-30 12:14:20|1066.2|1065.8|1066.2|1065.8|1066.2|1066|1066|1065.8|500
1638274470000|2021-11-30 12:14:30|1066|1065.6|1066|1065.6|1066.2|1065.6|1065.4|1065.2|3141
1638274480000|2021-11-30 12:14:40|1065.8|1065.4|1066|1065.4|1066|1065.4|1065.6|1065.4|548
1638274490000|2021-11-30 12:14:50|1066.2|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1638274500000|2021-11-30 12:15:00|1065.8|1065.4|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|0
1638274510000|2021-11-30 12:15:10|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1638274520000|2021-11-30 12:15:20|1065.4|1065|1065.4|1065|1065.6|1065.2|1065.4|1065|0
1638274530000|2021-11-30 12:15:30|1065.6|1065.2|1065.2|1064.8|1065.8|1065.4|1065.2|1064.8|5314
1638274540000|2021-11-30 12:15:40|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1064.8|495
1638274550000|2021-11-30 12:15:50|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1065|0
1638274560000|2021-11-30 12:16:00|1065.4|1064.8|1065|1064.6|1065.4|1065|1064.8|1064.6|869
1638274570000|2021-11-30 12:16:10|1064.8|1064.4|1064.6|1064.4|1064.8|1064.4|1064.6|1064.2|441
1638274580000|2021-11-30 12:16:20|1064.8|1064.6|1065|1064.4|1065|1064.6|1064.6|1064.4|1200
1638274590000|2021-11-30 12:16:30|1065.2|1064.6|1064.8|1064.4|1065.2|1065|1064.8|1064.4|1039
1638274600000|2021-11-30 12:16:40|1064.6|1064.2|1064.4|1064|1064.8|1064.2|1064.2|1063.8|1184
1638274620000|2021-11-30 12:17:00|1064.2|1063.8|1064.4|1064|1064.4|1064.2|1064.2|1063.8|1005
1638274630000|2021-11-30 12:17:10|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.6|0
1638274640000|2021-11-30 12:17:20|1064.4|1064|1065|1064.4|1065|1064.6|1064.4|1064|1681
1638274650000|2021-11-30 12:17:30|1065.2|1064.6|1064.8|1064.2|1065.2|1064.8|1064.8|1064.2|15
1638274660000|2021-11-30 12:17:40|1064.6|1064.4|1064.4|1064|1064.6|1064.4|1064.4|1064|0
1638274670000|2021-11-30 12:17:50|1064.6|1064.4|1064.8|1064.4|1065|1064.6|1064.4|1064.4|9598
1638274680000|2021-11-30 12:18:00|1064.6|1064.6|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|0
1638274690000|2021-11-30 12:18:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064|2310
1638274700000|2021-11-30 12:18:20||1064||1064.2||1064.2||1064|0
1638274720000|2021-11-30 12:18:40|1064.4|1064|1063.8|1063.6|1064.4|1064|1063.8|1063.4|0
1638274740000|2021-11-30 12:19:00|1064|1063.8|1064.2|1063.6|1064.2|1063.8|1064|1063.6|538
1638274750000|2021-11-30 12:19:10|1064|1063.4|1063.2|1062.8|1064|1063.4|1063.2|1062.8|4326
1638274760000|2021-11-30 12:19:20|1063.4|1062.6|1063.4|1063|1063.4|1063.2|1063.4|1062.6|542
1638274770000|2021-11-30 12:19:30|1063.6|1063.2|1063.4|1063|1063.8|1063.4|1063.4|1063|2271
1638274780000|2021-11-30 12:19:40|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|1
1638274790000|2021-11-30 12:19:50|1063.2|1063.2|1063.6|1063|1063.8|1063.4|1063.2|1063|1646
1638274800000|2021-11-30 12:20:00|1063.8|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1638274810000|2021-11-30 12:20:10||1063.4||1063.2||1063.4||1063.2|0
1638274820000|2021-11-30 12:20:20|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.4|1063|0
1638274830000|2021-11-30 12:20:30|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.4|1063.2|0
1638274840000|2021-11-30 12:20:40|1063.8|1063.4|1063.8|1063.4|1064|1063.4|1063.8|1063.4|1119
1638274850000|2021-11-30 12:20:50|1064|1063.2|1063.2|1062.8|1064|1063.2|1063.2|1062.6|8287
1638274860000|2021-11-30 12:21:00|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1638274870000|2021-11-30 12:21:10|1063.6||1063.4||1063.6||1063.4||0
1638274880000|2021-11-30 12:21:20|1063.2|1062.8|1063.4|1063|1063.6|1063.2|1063.2|1062.8|2538
1638274890000|2021-11-30 12:21:30|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1499
1638274900000|2021-11-30 12:21:40|1063.8|1063.4|1063.8|1063.2|1064|1063.6|1063.6|1063.2|746
1638274910000|2021-11-30 12:21:50|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1638274920000|2021-11-30 12:22:00|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.2|1609
1638274930000|2021-11-30 12:22:10|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.6|1346
1638274940000|2021-11-30 12:22:20|1064.4||1064.4||1064.4||1064.2||0
1638274950000|2021-11-30 12:22:30|1064.2|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1064|4
1638274960000|2021-11-30 12:22:40|1064.8||1064.6||1064.8||1064.6||0
1638274970000|2021-11-30 12:22:50|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|1122
1638274980000|2021-11-30 12:23:00|1064|1063.6|1064|1063.4|1064.2|1063.8|1064|1063.4|501
1638274990000|2021-11-30 12:23:10|1063.8|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.4|500
1638275000000|2021-11-30 12:23:20|1064|1063.4|1064|1063.6|1064|1063.8|1064|1063.4|3
1638275010000|2021-11-30 12:23:30|1063.8|1063.8|1064|1063.6|1064|1063.8|1063.8|1063.6|1054
1638275020000|2021-11-30 12:23:40|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1638275030000|2021-11-30 12:23:50|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1638275040000|2021-11-30 12:24:00|1064.2|1063.4|1064.6|1064.2|1064.6|1064.2|1064.2|1063.4|2731
1638275050000|2021-11-30 12:24:10|1064.4|1064|1065.2|1064.8|1065.4|1065|1064.4|1064|5156
1638275060000|2021-11-30 12:24:20|1065|1064.6|1065.4|1065|1065.8|1065.4|1064.8|1064.4|5232
1638275070000|2021-11-30 12:24:30|1065.6|1065.2|1065.8|1065.6|1065.8|1065.6|1065.4|1065|3382
1638275080000|2021-11-30 12:24:40|1066|1065.8|1065.8|1065.2|1066|1065.8|1065.6|1065.2|0
1638275090000|2021-11-30 12:24:50|1065.6||1065.6||1065.6||1065.4||0
1638275100000|2021-11-30 12:25:00|1065.8|1065.4|1065.4|1065.2|1065.8|1065.4|1065.4|1065.2|0
1638275110000|2021-11-30 12:25:10|1065.6|1065|1065.6|1065|1065.6|1065.2|1065.4|1065|540
1638275120000|2021-11-30 12:25:20|1065.8|1065.2|1066|1065.6|1066|1065.6|1065.8|1065.2|712
1638275140000|2021-11-30 12:25:40|1065.8|1065.4|1065|1064.6|1066|1065.4|1065|1064.6|20652
1638275150000|2021-11-30 12:25:50|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|2843
1638275160000|2021-11-30 12:26:00|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1064.8|1064.4|2509
1638275180000|2021-11-30 12:26:20|1065.2|1064.8|1065|1064.8|1065.6|1065.2|1065|1064.6|32340
1638275190000|2021-11-30 12:26:30|||||||||1129
1638275200000|2021-11-30 12:26:40|1065.2|1065|1065.4|1064.8|1065.4|1065|1065.2|1064.8|2741
1638275210000|2021-11-30 12:26:50|1065.6|1065|1065.6|1065.2|1065.6|1065.2|1065.6|1065|0
1638275220000|2021-11-30 12:27:00|1065.8|1065.4|1066.6|1066.4|1067|1066.4|1065.8|1065.4|828
1638275230000|2021-11-30 12:27:10|1066.8|1066.2|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|354
1638275240000|2021-11-30 12:27:20|1067|1066.4|1066.4|1066|1067|1066.8|1066.4|1066|2696
1638275250000|2021-11-30 12:27:30|1066.2|1065.8|1065.4|1065|1066.2|1065.8|1065.4|1065|1411
1638275260000|2021-11-30 12:27:40|1065.6|1065.2|1065.8|1065.2|1065.8|1065.4|1065.6|1065.2|1000
1638275270000|2021-11-30 12:27:50|1065.6|1065|1065.2|1064.8|1065.6|1065.2|1065.2|1064.8|1000
1638275280000|2021-11-30 12:28:00|1065|1064.6|1065.2|1064.8|1065.2|1065|1065|1064.6|0
1638275290000|2021-11-30 12:28:10|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1638275310000|2021-11-30 12:28:30|1064.8|1064.4|1065|1064.6|1065.2|1065|1064.6|1064.2|7116
1638275320000|2021-11-30 12:28:40|1065.2|1064.8|1066.4|1066|1066.4|1066.2|1065.2|1064.8|31347
1638275330000|2021-11-30 12:28:50|1066.6|1066.2|1067|1066.6|1067|1066.6|1066.4|1066.2|699
1638275340000|2021-11-30 12:29:00|1067.2|1066.8|1066.8|1066.4|1067.4|1067.2|1066.8|1066.4|4767
1638275350000|2021-11-30 12:29:10|1066.6|1066.2|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|0
1638275360000|2021-11-30 12:29:20|1066.6|1066.4|1066.8|1066.4|1067.2|1066.6|1066.4|1066.2|4408
1638275370000|2021-11-30 12:29:30|1067|1066.6|1066.4|1066|1067.4|1067|1066.4|1066|27488
1638275380000|2021-11-30 12:29:40|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.6|1066|940
1638275400000|2021-11-30 12:30:00|1066.4|1066|1066.4|1066|1066.4|1066|1066|1065.8|1570
1638275410000|2021-11-30 12:30:10|1066.6|1066.2|1066.8|1066.2|1067|1066.6|1066.6|1066.2|3722
1638275420000|2021-11-30 12:30:20|1066.6|1066|1066.6|1066|1066.6|1066|1066.4|1066|0
1638275430000|2021-11-30 12:30:30|1066.4|1065.8|1066.2|1065.8|1066.4|1066|1066.2|1065.8|1005
1638275440000|2021-11-30 12:30:40|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1066|1880
1638275450000|2021-11-30 12:30:50|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066.2|1065.8|1930
1638275460000|2021-11-30 12:31:00|1066.4|1066|1066.8|1066.4|1066.8|1066.4|1066.4|1066|0
1638275470000|2021-11-30 12:31:10|1067|1066.2|1067.4|1066.8|1067.4|1067|1066.6|1066.2|17647
1638275480000|2021-11-30 12:31:20|1067.2||1067||1067.2||1067||1
1638275490000|2021-11-30 12:31:30|1066.8|1066.6|1066.8|1066.4|1067.2|1066.8|1066.8|1066.4|2848
1638275500000|2021-11-30 12:31:40|1067|1066.2|1066|1065.6|1067|1066.2|1065.8|1065.4|6242
1638275510000|2021-11-30 12:31:50|1065.8|1065.4|1066|1065.6|1066.2|1065.8|1065.8|1065.4|0
1638275520000|2021-11-30 12:32:00|1065.8|1065.4|1066.2|1065.8|1066.2|1066|1065.8|1065.2|3681
1638275530000|2021-11-30 12:32:10|1066.4|1066|1066|1065.6|1066.6|1066.2|1065.6|1065.2|14327
1638275540000|2021-11-30 12:32:20|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.2|7542
1638275550000|2021-11-30 12:32:30|1066|1065.6|1065.8|1065.4|1066|1065.8|1065.8|1065.4|0
1638275560000|2021-11-30 12:32:40|1065.6|1065.2|1065.8|1065.4|1066|1065.6|1065.6|1065.2|1146
1638275570000|2021-11-30 12:32:50|1066|1065.6|1065.4|1065|1066|1065.6|1065.4|1065|4577
1638275580000|2021-11-30 12:33:00|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065|1064.6|0
1638275590000|2021-11-30 12:33:10|1065|1064.6|1065|1064.8|1065.2|1065|1065|1064.4|2307
1638275600000|2021-11-30 12:33:20|1065.2|1064.6|1065.4|1065|1065.6|1065|1065.2|1064.6|705
1638275610000|2021-11-30 12:33:30|1065.6|1065.2|1065.6|1065.2|1065.8|1065.4|1065.4|1065.2|2668
1638275620000|2021-11-30 12:33:40|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.8|1065.2|500
1638275630000|2021-11-30 12:33:50|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1638275640000|2021-11-30 12:34:00|1065.6|1065.2|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1638275650000|2021-11-30 12:34:10|1065.4|1065|1065.6|1065|1065.6|1065.2|1065.2|1064.8|888
1638275660000|2021-11-30 12:34:20|1065.4|1064.8|1064.8|1064.4|1065.4|1064.8|1064.8|1064.4|1131
1638275670000|2021-11-30 12:34:30|1064.6|1064.6|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|0
1638275680000|2021-11-30 12:34:40|1064.6|1064.2|1064.2|1063.8|1064.6|1064.2|1064.2|1063.8|1050
1638275690000|2021-11-30 12:34:50|1064.4|1063.6|1064.4|1064|1064.4|1064.2|1064.2|1063.6|1280
1638275700000|2021-11-30 12:35:00|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.2|1064|5180
1638275710000|2021-11-30 12:35:10|1064.4|1064|1064|1063.4|1064.4|1064|1063.8|1063.2|6090
1638275720000|2021-11-30 12:35:20|1063.8||1063.8||1063.8||1063.8||0
1638275730000|2021-11-30 12:35:30|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.6|2
1638275740000|2021-11-30 12:35:40|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|799
1638275750000|2021-11-30 12:35:50|1064.6|1064.2|1064.4|1064|1064.8|1064.4|1064.4|1064|1311
1638275760000|2021-11-30 12:36:00|1064.2|1063.8|1064|1063.4|1064.4|1063.8|1063.8|1063.4|1332
1638275770000|2021-11-30 12:36:10|1063.8|1063.6|1063.4|1063.2|1064|1063.6|1063.4|1063|3
1638275780000|2021-11-30 12:36:20|1063.6|1063.4|1064|1063.4|1064|1063.4|1063.4|1063.2|0
1638275790000|2021-11-30 12:36:30|1063.8|1063.2|1064.2|1063.8|1064.2|1063.8|1063.6|1063.2|0
1638275800000|2021-11-30 12:36:40|1064.4|1064|1064.2|1063.6|1064.4|1064|1064.2|1063.6|4546
1638275810000|2021-11-30 12:36:50||1063.8||1063.8||1063.8||1063.6|0
1638275820000|2021-11-30 12:37:00|1064.4|1063.6|1064.4|1063.8|1064.4|1063.8|1064.2|1063.6|0
1638275830000|2021-11-30 12:37:10|1064.2|1064|1064|1063.6|1064.4|1064|1064|1063.6|543
1638275840000|2021-11-30 12:37:20|1064.2|1063.8|1064|1063.6|1064.2|1064|1064|1063.4|4355
1638275850000|2021-11-30 12:37:30|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|493
1638275860000|2021-11-30 12:37:40|1064.2|1064|1065.2|1064.8|1065.4|1065|1064.2|1064|1130
1638275870000|2021-11-30 12:37:50|1065|1064.6|1064.8|1064.6|1065.2|1064.6|1064.8|1064.4|0
1638275880000|2021-11-30 12:38:00|1065|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|550
1638275890000|2021-11-30 12:38:10|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|500
1638275900000|2021-11-30 12:38:20|1065|1065|1065.2|1064.8|1065.2|1065|1065|1064.8|1707
1638275910000|2021-11-30 12:38:30|1065.4|1065|1066|1065.6|1066|1065.6|1065.4|1065|723
1638275920000|2021-11-30 12:38:40|1065.8|1065.4|1066|1065.4|1066|1065.4|1065.8|1065.4|0
1638275930000|2021-11-30 12:38:50|1065.8|1065.2|1065.6|1065.2|1065.8|1065.2|1065.4|1065|1461
1638275940000|2021-11-30 12:39:00|1065.4|1065|1065.2|1064.8|1065.8|1065.2|1065.2|1064.8|532
1638275950000|2021-11-30 12:39:10|1065|1064.6|1065.2|1064.8|1065.4|1065|1064.8|1064.4|1736
1638275960000|2021-11-30 12:39:20|1065|1064.6|1065|1064.6|1065.2|1064.8|1064.8|1064.4|0
1638275970000|2021-11-30 12:39:30||1064.8||1064.6||1064.8||1064.6|0
1638275980000|2021-11-30 12:39:40|1065.2|1064.8|1065.6|1065.2|1065.6|1065.2|1065|1064.8|11799
1638275990000|2021-11-30 12:39:50|1065.4|1065|1065.2|1064.8|1065.8|1065.4|1065.2|1064.6|1082
1638276000000|2021-11-30 12:40:00|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1638276010000|2021-11-30 12:40:10|1065.4|1065|1065.4|1065|1065.4|1065.2|1065.2|1064.8|0
1638276020000|2021-11-30 12:40:20|1065.6|1065.2|1065.6|1065.2|1065.8|1065.4|1065.4|1065|5
1638276030000|2021-11-30 12:40:30|1065.8|1065|1066|1065.4|1066|1065.6|1065.6|1065|1163
1638276040000|2021-11-30 12:40:40|1065.8|1065.6|1065.4|1064.8|1065.8|1065.6|1065.2|1064.8|2021
1638276050000|2021-11-30 12:40:50|1065.2|1065|1065.2|1064.8|1065.4|1065|1065|1064.8|2200
1638276060000|2021-11-30 12:41:00|1065.4|1065|1064.4|1064.2|1065.4|1065|1064.4|1064.2|4717
1638276070000|2021-11-30 12:41:10||1064||1064||1064||1064|0
1638276080000|2021-11-30 12:41:20|1064.6|1064.2|1064|1063.6|1064.6|1064.4|1063.8|1063.4|3200
1638276090000|2021-11-30 12:41:30|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064|1063.6|705
1638276100000|2021-11-30 12:41:40|1064|1063.4|1064|1063.4|1064.2|1063.6|1063.8|1063.4|0
1638276110000|2021-11-30 12:41:50|1064.2|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.4|539
1638276120000|2021-11-30 12:42:00|1063.8|1063.4|1063.8|1063.6|1063.8|1063.6|1063.8|1063.4|0
1638276130000|2021-11-30 12:42:10|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063|0
1638276140000|2021-11-30 12:42:20|1063.2|1063|1063.6|1063|1063.6|1063.2|1063|1062.8|505
1638276150000|2021-11-30 12:42:30|1063.4||1063.4||1063.4||1063.4||0
1638276180000|2021-11-30 12:43:00|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063.2|1062.8|1500
1638276190000|2021-11-30 12:43:10||1063||1063||1063||1063|0
1638276200000|2021-11-30 12:43:20|1063.4|1062.8|1063.4|1063|1063.4|1063|1063.4|1062.8|5607
1638276210000|2021-11-30 12:43:30|1063.2|1062.8|1063.6|1063|1063.6|1063.4|1063.2|1062.8|505
1638276220000|2021-11-30 12:43:40||1063.2||1063.4||1063.4||1063|177
1638276230000|2021-11-30 12:43:50|1063.8|1063.2|1063.6|1063.2|1063.8|1063.4|1063.4|1063|500
1638276240000|2021-11-30 12:44:00|1063.8|1063.4|1063.2|1062.8|1064|1063.6|1063.2|1062.8|3855
1638276250000|2021-11-30 12:44:10||1062.6||1062.8||1062.8||1062.6|0
1638276260000|2021-11-30 12:44:20|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.4|500
1638276270000|2021-11-30 12:44:30|1063|1062.4|1063|1062.6|1063|1062.8|1062.6|1062.2|2441
1638276280000|2021-11-30 12:44:40|1062.8|1062.8|1062.8|1062.4|1063|1062.8|1062.8|1062.4|0
1638276290000|2021-11-30 12:44:50||1062.2||1062.4||1062.4||1062.2|0
1638276300000|2021-11-30 12:45:00|1063|1062.6|1062.8|1062.4|1063|1062.8|1062.8|1062.2|460
1638276310000|2021-11-30 12:45:10|1063|1062.2|1063|1062.6|1063|1062.6|1063|1062.2|669
1638276320000|2021-11-30 12:45:20|1062.8|1062.4|1062.8|1062.2|1062.8|1062.4|1062.2|1062|8270
1638276330000|2021-11-30 12:45:30|1063|1062.4|1062.8|1062.6|1063|1062.6|1062.8|1062.4|3269
1638276340000|2021-11-30 12:45:40|1063||1062.8||1063||1062.8||0
1638276350000|2021-11-30 12:45:50|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.4|1062|490
1638276360000|2021-11-30 12:46:00|1062.8|1062.4|1062.4|1062.2|1062.8|1062.4|1062.4|1062.2|856
1638276370000|2021-11-30 12:46:10|1062.6|1061.8|1062|1061.6|1062.6|1062|1061.8|1061.4|14229
1638276380000|2021-11-30 12:46:20|1062.2|1061.8|1062|1061.6|1062.2|1062|1062|1061.6|0
1638276390000|2021-11-30 12:46:30|1061.8|1061.4|1061.6|1061|1061.8|1061.6|1061.6|1061|4184
1638276400000|2021-11-30 12:46:40|1061.4|1060.8|1062|1061.4|1062|1061.4|1061.2|1060.8|1279
1638276410000|2021-11-30 12:46:50|1061.8|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1638276420000|2021-11-30 12:47:00|1062|1061.2|1061.6|1061.2|1062|1061.4|1061.2|1060.8|2891
1638276430000|2021-11-30 12:47:10|1061.4|1061|1061|1060.6|1061.4|1061|1061|1060.6|500
1638276440000|2021-11-30 12:47:20|1061.2|1060.8|1061|1060.6|1061.4|1060.8|1061|1060.6|1000
1638276450000|2021-11-30 12:47:30|1061.2|1060.8|1061.8|1061.4|1061.8|1061.4|1061.2|1060.8|383
1638276460000|2021-11-30 12:47:40|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|0
1638276470000|2021-11-30 12:47:50|1062|1061.6|1061.6|1061.2|1062|1061.6|1061.4|1061|987
1638276480000|2021-11-30 12:48:00|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1061|0
1638276490000|2021-11-30 12:48:10|1061.6|1061.2|1061.6|1061.2|1061.8|1061.4|1061.6|1061|1000
1638276500000|2021-11-30 12:48:20|1061.4|1061.4|1061|1060.6|1061.4|1061.4|1061|1060.6|20521
1638276510000|2021-11-30 12:48:30|1060.8|1060.8|1061|1060.6|1061.2|1060.8|1060.8|1060.6|200
1638276520000|2021-11-30 12:48:40|1060.8|1060.4|1060.8|1060.4|1061|1060.6|1060.6|1060.4|1439
1638276530000|2021-11-30 12:48:50|1061|1060.6|1061|1060.4|1061|1060.6|1060.6|1060.4|0
1638276540000|2021-11-30 12:49:00|1060.8||1060.8||1060.8||1060.6||0
1638276550000|2021-11-30 12:49:10|1061|1060.6|1061|1060.4|1061|1060.6|1061|1060.4|0
1638276560000|2021-11-30 12:49:20|1061.2|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|7284
1638276570000|2021-11-30 12:49:30|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1638276580000|2021-11-30 12:49:40|1061.4|1061|1061.4|1061.2|1061.4|1061.2|1061.4|1061|500
1638276590000|2021-11-30 12:49:50|1061.2|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1061|3158
1638276600000|2021-11-30 12:50:00|1061.4|1061.4|1061.6|1061|1061.6|1061.4|1061.2|1061|1328
1638276610000|2021-11-30 12:50:10|1061.4|1060.8|1061.4|1060.8|1061.4|1061|1060.8|1060.4|1288
1638276620000|2021-11-30 12:50:20|1061.2||1061.4||1061.4||1061.2||0
1638276630000|2021-11-30 12:50:30|1061.6|1061|1061.4|1060.8|1061.6|1061.2|1061.2|1060.8|876
1638276640000|2021-11-30 12:50:40|1061.6|1061|1061.8|1061.4|1061.8|1061.4|1061.6|1061|45
1638276650000|2021-11-30 12:50:50|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.6|1061.2|681
1638276660000|2021-11-30 12:51:00|1061.6|1061.2|1061.6|1061.2|1061.8|1061.6|1061.6|1061.2|0
1638276670000|2021-11-30 12:51:10|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|42
1638276680000|2021-11-30 12:51:20|1062|1061.6|1062.2|1061.6|1062.2|1061.8|1062|1061.6|2052
1638276690000|2021-11-30 12:51:30|1062|1061.4|1062|1061.6|1062.2|1061.8|1062|1061.4|0
1638276700000|2021-11-30 12:51:40|1061.8|1061.4|1062|1061.6|1062.2|1061.8|1061.4|1061|11219
1638276710000|2021-11-30 12:51:50|1062.2||1062||1062.2||1062||0
1638276720000|2021-11-30 12:52:00|1062.2|1061.4|1062.2|1061.6|1062.2|1061.6|1061.8|1061.4|0
1638276730000|2021-11-30 12:52:10|1062|1061.8|1062.6|1062|1062.6|1062|1062|1061.8|0
1638276740000|2021-11-30 12:52:20|1062.4|1062.2|1063|1062.4|1063|1062.4|1062.4|1062.2|1347
1638276750000|2021-11-30 12:52:30|1063.2|1062.6|1063.4|1062.8|1063.4|1063.2|1063.2|1062.6|9611
1638276760000|2021-11-30 12:52:40|1063.2|1063|1063.2|1062.8|1063.2|1063|1063.2|1062.8|0
1638276770000|2021-11-30 12:52:50|1063|1063|1063|1062.8|1063|1063|1063|1062.8|0
1638276780000|2021-11-30 12:53:00|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|3385
1638276800000|2021-11-30 12:53:20|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063|0
1638276810000|2021-11-30 12:53:30|1063.6|1063.2|1064|1063.6|1064.2|1064|1063.6|1063.2|9067
1638276820000|2021-11-30 12:53:40||1063.4||1063.6||1063.6||1063.4|0
1638276840000|2021-11-30 12:54:00|1064.2|1063.4|1064.4|1064|1064.4|1064|1064|1063.4|0
1638276850000|2021-11-30 12:54:10|1064.2|1063.8|1063.6|1063.2|1064.2|1064|1063.6|1063.2|4028
1638276860000|2021-11-30 12:54:20|1063.4|1063|1064|1063.4|1064|1063.4|1063.4|1063|5936
1638276870000|2021-11-30 12:54:30|1063.8|1063.6|1063.4|1063|1063.8|1063.6|1063.4|1063|0
1638276880000|2021-11-30 12:54:40|1063.2|1062.8|1063.2|1062.6|1063.4|1063|1063|1062.6|8755
1638276890000|2021-11-30 12:54:50|1063|1062.4|1063|1062.6|1063.2|1062.8|1062.8|1062.4|500
1638276900000|2021-11-30 12:55:00|1062.8|1062.4|1063.2|1062.8|1063.2|1062.8|1062.8|1062.4|0
1638276910000|2021-11-30 12:55:10|1063|1062.6|1063.4|1062.8|1063.4|1062.8|1063|1062.6|0
1638276920000|2021-11-30 12:55:20|1063.6|1063|1063.8|1063.4|1064|1063.6|1063.6|1063|1255
1638276930000|2021-11-30 12:55:30|1064|1063.6|1064.2|1063.6|1064.2|1063.8|1064|1063.6|0
1638276940000|2021-11-30 12:55:40|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.6|0
1638276950000|2021-11-30 12:55:50|1064.6|1064|1064.6|1064.2|1065|1064.6|1064.6|1064|7550
1638276960000|2021-11-30 12:56:00|1064.8|1064.6|1065|1064.6|1065.6|1065.2|1064.8|1064.2|10597
1638276970000|2021-11-30 12:56:10|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|14
1638276980000|2021-11-30 12:56:20|1064.6|1064.4|1064.8|1064.4|1065|1064.6|1064.6|1064.4|0
1638276990000|2021-11-30 12:56:30|1064.6|1064.2|1064|1063.8|1064.8|1064.4|1064|1063.6|26611
1638277000000|2021-11-30 12:56:40|1064.2|1064|1064|1063.8|1064.2|1064|1063.8|1063.6|9534
1638277010000|2021-11-30 12:56:50|1064.2||1064||1064.2||1064||344
1638277020000|2021-11-30 12:57:00|1063.8|1063.6|1064|1063.8|1064|1063.8|1063.8|1063.6|1573
1638277030000|2021-11-30 12:57:10|1064.2|1063.6|1064.8|1064.4|1064.8|1064.4|1064.2|1063.6|500
1638277040000|2021-11-30 12:57:20|1064.6||1064.8||1064.8||1064.6||0
1638277050000|2021-11-30 12:57:30|1064.6|1064.2|1064.2|1063.8|1064.8|1064.2|1064.2|1063.8|1252
1638277060000|2021-11-30 12:57:40|1064|1064|1064|1063.6|1064.2|1064|1064|1063.6|1
1638277070000|2021-11-30 12:57:50|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1638277080000|2021-11-30 12:58:00|1064.2|1063.8|1064.6|1064.4|1064.8|1064.4|1064.2|1063.8|424
1638277090000|2021-11-30 12:58:10|1064.8|1064.2|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|13757
1638277100000|2021-11-30 12:58:20||1064.4||1064.2||1064.4||1064.2|0
1638277110000|2021-11-30 12:58:30|1064.6|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1064|500
1638277120000|2021-11-30 12:58:40|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1063.8|1000
1638277130000|2021-11-30 12:58:50|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1638277140000|2021-11-30 12:59:00||1063.8||1063.8||1063.8||1063.8|0
1638277160000|2021-11-30 12:59:20|1063.8|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|1099
1638277170000|2021-11-30 12:59:30|1064||1063.8||1064||1063.8||0
1638277180000|2021-11-30 12:59:40|1064|1063.6|1064|1063.8|1064.2|1063.8|1064|1063.4|2055
1638277190000|2021-11-30 12:59:50|1064.2||1064.2||1064.2||1064.2||883
1638277200000|2021-11-30 13:00:00|1064.4|1064|1064.6|1064|1064.6|1064.2|1064.4|1064|528
1638277210000|2021-11-30 13:00:10|1064.4|1063.8|1064|1063.8|1064.4|1063.8|1063.8|1063.6|2205
1638277220000|2021-11-30 13:00:20|1064.2|1063.6|1064.6|1064.2|1064.6|1064.2|1064|1063.6|967
1638277230000|2021-11-30 13:00:30|1064.8|1064.4|1065.4|1064.8|1065.4|1064.8|1064.8|1064.4|0
1638277240000|2021-11-30 13:00:40|1065.2|1065|1064.6|1064.2|1065.2|1065|1064.6|1064.2|4773
1638277250000|2021-11-30 13:00:50||1064.4||1064.2||1064.4||1064.2|0
1638277260000|2021-11-30 13:01:00|1064.4|1064|1064.6|1064.2|1064.6|1064.4|1064.2|1063.8|1613
1638277270000|2021-11-30 13:01:10|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1063.8|0
1638277280000|2021-11-30 13:01:20|1064.4|1064|1064.8|1064.6|1064.8|1064.6|1064.4|1064|1854
1638277290000|2021-11-30 13:01:30|1065|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|798
1638277300000|2021-11-30 13:01:40||1064.6||1064.8||1064.8||1064.6|0
1638277310000|2021-11-30 13:01:50|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.4|1064.2|1025
1638277320000|2021-11-30 13:02:00|1064.6|1064.2|1064.4|1064.2|1064.8|1064.4|1064.4|1064.2|0
1638277330000|2021-11-30 13:02:10|1064.6|1064|1064.8|1064.4|1064.8|1064.4|1064.6|1064|0
1638277340000|2021-11-30 13:02:20||1064.6||1064.4||1064.6||1064.4|0
1638277360000|2021-11-30 13:02:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|633
1638277370000|2021-11-30 13:02:50|1064.4|1064|1064.2|1063.8|1064.4|1064|1064|1063.8|1384
1638277380000|2021-11-30 13:03:00|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.4|1064|500
1638277400000|2021-11-30 13:03:20|1064.6|1064.2|1063.6|1063|1064.6|1064.2|1063.4|1063|50
1638277410000|2021-11-30 13:03:30|1063.4|1062.8|1063.2|1062.8|1063.4|1062.8|1062.8|1062.6|345
1638277420000|2021-11-30 13:03:40|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1638277430000|2021-11-30 13:03:50|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1638277440000|2021-11-30 13:04:00|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.4|1063|5224
1638277450000|2021-11-30 13:04:10|1063.8|1063.4|1064|1063.6|1064.2|1063.8|1063.8|1063.4|2399
1638277460000|2021-11-30 13:04:20|1063.8|1063.8|1063.2|1062.8|1063.8|1063.8|1063.2|1062.8|2250
1638277470000|2021-11-30 13:04:30|1063|1062.6|1063.2|1062.8|1063.2|1063|1062.8|1062.4|1100
1638277480000|2021-11-30 13:04:40|1063|1063|1063|1062.6|1063|1063|1062.8|1062.6|972
1638277490000|2021-11-30 13:04:50|1062.8|1062.4|1062.8|1062.4|1063|1062.4|1062.6|1062.2|4022
1638277500000|2021-11-30 13:05:00|1063|1062.6|1062.6|1062.4|1063|1062.6|1062.6|1062.2|50
1638277510000|2021-11-30 13:05:10|1062.8|1062.2|1062.6|1062.2|1062.8|1062.2|1062.4|1062|1104
1638277520000|2021-11-30 13:05:20|1062.8||1062.8||1062.8||1062.8||0
1638277530000|2021-11-30 13:05:30|1062.6|1062|1062.6|1062.2|1062.8|1062.2|1062.4|1062|500
1638277540000|2021-11-30 13:05:40|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.6|1062.2|900
1638277550000|2021-11-30 13:05:50|1062.6|1062.2|1062.6|1062.2|1062.8|1062.2|1062.4|1062|1035
1638277560000|2021-11-30 13:06:00|1062.4|1062.4|1062.8|1062.4|1062.8|1062.4|1062.4|1062.4|1527
1638277570000|2021-11-30 13:06:10|1062.4|1062.2|1061.6|1061|1062.6|1062.2|1061.6|1061|10348
1638277580000|2021-11-30 13:06:20|1061.4|1061.2|1062|1061.6|1062|1061.6|1061.2|1060.8|734
1638277590000|2021-11-30 13:06:30|1061.8|1061.4|1062.4|1062|1062.6|1062.2|1061.8|1061.4|0
1638277620000|2021-11-30 13:07:00|1062.2|1061.8|1062.6|1062.2|1062.8|1062.4|1062|1061.6|2719
1638277630000|2021-11-30 13:07:10|1062.4|1062|1063|1062.8|1063|1062.8|1062.2|1062|1522
1638277640000|2021-11-30 13:07:20||1062.6||1062.8||1062.8||1062.6|500
1638277650000|2021-11-30 13:07:30|1063.2|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1063|845
1638277660000|2021-11-30 13:07:40|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1638277670000|2021-11-30 13:07:50|1063.6|1063.6|1064.2|1063.6|1064.2|1064|1063.6|1063.4|0
1638277680000|2021-11-30 13:08:00|1064|1063.8|1064.4|1063.8|1064.4|1063.8|1064|1063.8|0
1638277690000|2021-11-30 13:08:10|1064.6|1064|1064|1063.6|1064.8|1064.4|1064|1063.6|500
1638277700000|2021-11-30 13:08:20|1064.2|1063.4|1064|1063.8|1064.2|1063.8|1063.8|1063.4|583
1638277710000|2021-11-30 13:08:30|1064.2|1063.6|1064.2|1063.8|1064.4|1064|1064|1063.6|2167
1638277720000|2021-11-30 13:08:40|1064|1064|1064.6|1064|1064.6|1064|1064|1063.8|0
1638277730000|2021-11-30 13:08:50|1064.8|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1638277740000|2021-11-30 13:09:00|1064.6|1064.6|1064.8|1064.4|1065.2|1065|1064.6|1064.4|5057
1638277760000|2021-11-30 13:09:20|1065|1064.6|1064.8|1064.6|1065|1064.6|1064.8|1064.4|0
1638277770000|2021-11-30 13:09:30||1064.4||1064.4||1064.6||1064.4|0
1638277780000|2021-11-30 13:09:40|1065|1064.6|1065.4|1065|1065.4|1065|1065|1064.4|850
1638277790000|2021-11-30 13:09:50|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.2|1065|0
1638277800000|2021-11-30 13:10:00|1065.2|1064.8|1064.4|1064|1065.4|1064.8|1064.4|1064|7311
1638277810000|2021-11-30 13:10:10|1064.6|1064.2|1064.6|1064.2|1065|1064.6|1064.6|1064|0
1638277820000|2021-11-30 13:10:20|1064.8||1064.6||1064.8||1064.6||0
1638277830000|2021-11-30 13:10:30|1064.4|1064|1064|1063.6|1064.4|1064.2|1064|1063.6|0
1638277840000|2021-11-30 13:10:40|1064.2|1063.8|1064.6|1064|1064.6|1064|1064|1063.6|0
1638277850000|2021-11-30 13:10:50|1064.4|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1638277860000|2021-11-30 13:11:00|1064.6|1063.8|1064.2|1064|1064.6|1064|1064.2|1063.8|0
1638277870000|2021-11-30 13:11:10|1064|1063.8|1063.8|1063.4|1064|1063.8|1063.6|1063.2|14223
1638277880000|2021-11-30 13:11:20|1064|1063.6|1063.8|1063.4|1064.2|1063.8|1063.8|1063.4|2658
1638277890000|2021-11-30 13:11:30||1063.6||1063.6||1063.6||1063.6|0
1638277900000|2021-11-30 13:11:40|1064|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.8|2458
1638277910000|2021-11-30 13:11:50|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1064|0
1638277940000|2021-11-30 13:12:20|1064.6|1064.2|1064.4|1064.2|1064.8|1064.4|1064.4|1064.2|1257
1638277960000|2021-11-30 13:12:40||1064||1064||1064||1064|1144
1638277970000|2021-11-30 13:12:50|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.8|0
1638277980000|2021-11-30 13:13:00|1064|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.4|961
1638277990000|2021-11-30 13:13:10|1064||1064.2||1064.2||1064||1
1638278000000|2021-11-30 13:13:20|1064||1064.2||1064.2||1064||0
1638278010000|2021-11-30 13:13:30|1064|1063.8|1063.8|1063.4|1064.2|1063.8|1063.6|1063.2|2654
1638278030000|2021-11-30 13:13:50|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063|1062.6|3776
1638278040000|2021-11-30 13:14:00|1063.2|1062.8|1063.2|1062.8|1063.4|1062.8|1063.2|1062.8|900
1638278050000|2021-11-30 13:14:10|1063|1062.6|1062.4|1062|1063.2|1062.6|1062.4|1062|0
1638278060000|2021-11-30 13:14:20|1062.6|1062.2|1062.8|1062.2|1063|1062.6|1062.6|1062.2|0
1638278070000|2021-11-30 13:14:30|1062.6|1062.4|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|0
1638278080000|2021-11-30 13:14:40|1063|1062.2|1062.8|1062.2|1063|1062.6|1062.6|1062.2|4593
1638278090000|2021-11-30 13:14:50|1062.6|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1638278100000|2021-11-30 13:15:00|1062.8|1062.4|1063.2|1062.6|1063.2|1062.8|1062.6|1062.4|1629
1638278110000|2021-11-30 13:15:10|1063.4|1062.8|1063.8|1063.2|1063.8|1063.4|1063.2|1062.8|962
1638278120000|2021-11-30 13:15:20|1064|1063.4|1063|1062.6|1064|1063.4|1063|1062.6|38
1638278130000|2021-11-30 13:15:30|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063.2|1062.6|0
1638278140000|2021-11-30 13:15:40|1063|1062.6|1063|1062.6|1063.2|1062.6|1062.6|1062.4|1052
1638278150000|2021-11-30 13:15:50|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1638278160000|2021-11-30 13:16:00|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.6|1062.2|0
1638278170000|2021-11-30 13:16:10|1062.8|1062.4|1063|1062.8|1063.2|1062.8|1062.6|1062.4|1513
1638278180000|2021-11-30 13:16:20|1063.2|1062.6|1063|1062.4|1063.2|1062.6|1062.8|1062.4|892
1638278190000|2021-11-30 13:16:30|1062.8||1063||1063||1062.8||0
1638278200000|2021-11-30 13:16:40|1062.8||1063||1063||1062.8||0
1638278210000|2021-11-30 13:16:50|1062.8||1063||1063||1062.8||0
1638278220000|2021-11-30 13:17:00|1063.2|1062.6|1063.6|1063.2|1063.6|1063.4|1063|1062.6|6720
1638278230000|2021-11-30 13:17:10|1063.4|1063|1063.6|1063.2|1063.6|1063.4|1063.4|1063|3682
1638278240000|2021-11-30 13:17:20|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.2|1706
1638278260000|2021-11-30 13:17:40|1064|1063.6|1064.4|1064|1064.4|1064.2|1063.8|1063.6|5732
1638278270000|2021-11-30 13:17:50|1064.6|1064.2|1064.4|1064|1064.8|1064.4|1064.2|1064|6020
1638278280000|2021-11-30 13:18:00|1064.2|1063.8|1064.4|1064|1064.4|1064|1063.6|1063.4|4994
1638278290000|2021-11-30 13:18:10|1064.6|1064.2|1064.4|1063.8|1064.6|1064.4|1064.2|1063.8|381
1638278300000|2021-11-30 13:18:20|1064.2|1064|1064.6|1064.2|1064.8|1064.4|1064.2|1063.8|61
1638278310000|2021-11-30 13:18:30|1064.4|1064|1064.8|1064.4|1064.8|1064.6|1064.4|1064|0
1638278320000|2021-11-30 13:18:40|1065|1064.6|1065.2|1065|1065.4|1065|1065|1064.4|739
1638278330000|2021-11-30 13:18:50|1065|1064.8|1065.2|1064.8|1065.2|1065|1065|1064.8|2000
1638278340000|2021-11-30 13:19:00|1065|1064.6|1064.8|1064.2|1065|1064.6|1064.4|1064.2|1191
1638278350000|2021-11-30 13:19:10|1065|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1638278360000|2021-11-30 13:19:20|1065|1064.6|1065.2|1064.6|1065.2|1064.8|1065|1064.4|2
1638278370000|2021-11-30 13:19:30|1065|1064.4|1065.2|1064.8|1065.2|1064.8|1064.8|1064.4|0
1638278380000|2021-11-30 13:19:40|1065|1064.6|1064.8|1064.4|1065|1064.8|1064.8|1064.4|0
1638278390000|2021-11-30 13:19:50|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.2|0
1638278400000|2021-11-30 13:20:00|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.4|1063.8|178
1638278410000|2021-11-30 13:20:10|1064.4|1064.4|1065|1064.6|1065.2|1064.8|1064.4|1064.4|464
1638278420000|2021-11-30 13:20:20|1065.2|1064.4|1065.2|1064.8|1065.2|1064.8|1065.2|1064.4|4025
1638278430000|2021-11-30 13:20:30|1065|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|1007
1638278440000|2021-11-30 13:20:40|1064.8||1065||1065||1064.8||0
1638278450000|2021-11-30 13:20:50|1064.8|1064.4|1064.4|1064|1064.8|1064.4|1064.4|1064|4364
1638278460000|2021-11-30 13:21:00|1064.6|1064.2|1064.4|1064|1064.8|1064.4|1064.4|1064|800
1638278470000|2021-11-30 13:21:10||1064.2||1064||1064.2||1064|1272
1638278480000|2021-11-30 13:21:20|1064.6|1064.2|1065.2|1064.6|1065.6|1065|1064.6|1064.2|2667
1638278490000|2021-11-30 13:21:30|1065.4|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.6|0
1638278500000|2021-11-30 13:21:40|1065|1064.6|1064.8|1064.4|1065.2|1064.6|1064.8|1064.2|646
1638278510000|2021-11-30 13:21:50||1064.2||1064.4||1064.4||1064.2|0
1638278530000|2021-11-30 13:22:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.2|1063.8|705
1638278540000|2021-11-30 13:22:20|1064.2|1064|1063.6|1063.2|1064.2|1064.2|1063.6|1063.2|3040
1638278550000|2021-11-30 13:22:30|1063.4|1063|1063.8|1063.2|1063.8|1063.4|1063.4|1063|0
1638278560000|2021-11-30 13:22:40|1064|1063.4|1064|1063.6|1064.2|1063.8|1064|1063.4|595
1638278570000|2021-11-30 13:22:50|1063.8|1063.8|1064.2|1063.8|1064.2|1063.8|1063.8|1063.6|0
1638278580000|2021-11-30 13:23:00|1064|1063.6|1064.6|1064.2|1064.6|1064.4|1063.8|1063.6|5003
1638278590000|2021-11-30 13:23:10|1064.8|1064|1065.2|1064.6|1065.4|1065|1064.2|1063.8|8682
1638278600000|2021-11-30 13:23:20|1065.4|1064.8|1065.6|1065.2|1065.6|1065.4|1065.4|1064.8|6502
1638278610000|2021-11-30 13:23:30|1065.8|1065.4|1065.8|1065.4|1066|1065.4|1065.6|1065.4|0
1638278620000|2021-11-30 13:23:40|1066||1065.8||1066||1065.6||0
1638278630000|2021-11-30 13:23:50|1066|1065.6|1066|1065.8|1066|1065.8|1065.8|1065.4|2442
1638278640000|2021-11-30 13:24:00|1066.2|1065.6|1066.6|1066.2|1066.6|1066.4|1066|1065.6|5350
1638278650000|2021-11-30 13:24:10|1066.4|1066.4|1066|1065.4|1066.4|1066.4|1065.6|1065.2|4841
1638278660000|2021-11-30 13:24:20|1065.8|1065.6|1065.4|1065|1065.8|1065.6|1065.4|1064.8|1137
1638278670000|2021-11-30 13:24:30|1065.2|1064.8|1065.4|1064.8|1065.4|1065|1065|1064.6|0
1638278680000|2021-11-30 13:24:40|1065.2|1065|1064.2|1063.8|1065.2|1065|1064.2|1063.8|26985
1638278690000|2021-11-30 13:24:50|1064|1064|1064|1063.6|1064.2|1064|1063.8|1063.4|4089
1638278700000|2021-11-30 13:25:00|1064.2|1063.8|1064.8|1064.2|1064.8|1064.2|1064.2|1063.8|0
1638278710000|2021-11-30 13:25:10|1064.6|1064|1064.4|1064|1064.8|1064|1064.4|1064|0
1638278720000|2021-11-30 13:25:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064|0
1638278730000|2021-11-30 13:25:30||1064||1064.2||1064.2||1064|0
1638278740000|2021-11-30 13:25:40||1064.4||1064.2||1064.4||1064.2|0
1638278750000|2021-11-30 13:25:50||1064||1064||1064||1064|0
1638278760000|2021-11-30 13:26:00|1064.4|1064.2|1064.8|1064.6|1064.8|1064.6|1064.4|1064.2|2334
1638278770000|2021-11-30 13:26:10|1064.6|1064.4|1064.4|1064|1064.6|1064.4|1064.4|1064|31
1638278780000|2021-11-30 13:26:20|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1638278790000|2021-11-30 13:26:30|1064.6|1063.8|1064.6|1064|1064.6|1064.4|1064.4|1063.8|591
1638278800000|2021-11-30 13:26:40|1064.8|1064.2|1064.8|1064.4|1064.8|1064.4|1064.8|1064|500
1638278810000|2021-11-30 13:26:50|1065|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.6|2081
1638278820000|2021-11-30 13:27:00|1065.2|1064.8|1065.4|1064.8|1065.4|1065|1065.2|1064.8|15780
1638278830000|2021-11-30 13:27:10|1065.2|1065|1065.4|1065|1065.6|1065|1065|1065|0
1638278840000|2021-11-30 13:27:20|1065.6|1065.2|1066|1065.6|1066|1065.6|1065.6|1065.2|168
1638278850000|2021-11-30 13:27:30|1065.8|1065.4|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|1000
1638278880000|2021-11-30 13:28:00|1066|1065.6|1066.8|1066.4|1066.8|1066.4|1066|1065.6|913
1638278890000|2021-11-30 13:28:10|1066.6|1066.2|1067|1066.6|1067|1066.6|1066.4|1066.2|2500
1638278900000|2021-11-30 13:28:20|1066.8|1066.4|1067|1066.4|1067|1066.8|1066.6|1066.4|2322
1638278910000|2021-11-30 13:28:30|1066.8|1066.6|1066.8|1066.4|1066.8|1066.6|1066.8|1066.4|0
1638278920000|2021-11-30 13:28:40|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|658
1638278940000|2021-11-30 13:29:00|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|0
1638278950000|2021-11-30 13:29:10|1066.6|1066.2|1066.2|1066|1066.6|1066.4|1066.2|1065.8|1943
1638278960000|2021-11-30 13:29:20|1066|1065.8|1066|1065.6|1066|1065.8|1065.8|1065.4|0
1638278970000|2021-11-30 13:29:30|1066.2|1065.8|1066.6|1066.2|1066.8|1066.4|1066.2|1065.8|276
1638278980000|2021-11-30 13:29:40|1066.8|1066.4|1066.6|1066.2|1066.8|1066.6|1066.6|1066.2|0
1638278990000|2021-11-30 13:29:50|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.2|0
1638279000000|2021-11-30 13:30:00|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|1084
1638279020000|2021-11-30 13:30:20|1066.6|1066.2|1066.6|1066|1066.6|1066.4|1066.4|1066|4084
1638279030000|2021-11-30 13:30:30|1066.4|1066.2|1066.6|1066.2|1066.6|1066.4|1066.4|1066|0
1638279040000|2021-11-30 13:30:40|1066.4|1066|1065.6|1065.2|1066.4|1066|1065.6|1065.2|2162
1638279050000|2021-11-30 13:30:50|1065.4|1065|1065.6|1065.2|1065.8|1065.6|1065.4|1065|655
1638279060000|2021-11-30 13:31:00|1065.4|1065|1064.8|1064.4|1065.4|1065|1064.4|1064.2|2820
1638279070000|2021-11-30 13:31:10|1065|1064.6|1065|1064.4|1065|1064.6|1065|1064.4|0
1638279080000|2021-11-30 13:31:20|1064.8|1064.2|1064.8|1064.4|1065|1064.8|1064.6|1064.2|1895
1638279090000|2021-11-30 13:31:30|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|1695
1638279100000|2021-11-30 13:31:40|1064.4|1064|1064.2|1063.8|1064.4|1064|1064|1063.8|7894
1638279110000|2021-11-30 13:31:50|1064|1063.6|1064.2|1063.6|1064.2|1063.8|1063.8|1063.4|0
1638279120000|2021-11-30 13:32:00|1064|1063.4|1064.2|1063.8|1064.2|1063.8|1063.8|1063.4|0
1638279130000|2021-11-30 13:32:10|1064.4|1064|1064.2|1063.8|1064.4|1064.2|1064.2|1063.8|503
1638279140000|2021-11-30 13:32:20|1064|1063.6|1063.6|1063.2|1064.2|1063.8|1063.6|1063.2|795
1638279150000|2021-11-30 13:32:30|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.6|1063.2|0
1638279160000|2021-11-30 13:32:40|1063.4|1063.2|1063.4|1063|1063.8|1063.4|1063.2|1063|2591
1638279180000|2021-11-30 13:33:00|1063.6|1063.2|1063.4|1063|1063.6|1063.4|1063.2|1062.6|4954
1638279190000|2021-11-30 13:33:10|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1638279200000|2021-11-30 13:33:20|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|2590
1638279210000|2021-11-30 13:33:30|1063.8|1063.4|1063.8|1063.6|1064|1063.6|1063.8|1063.2|549
1638279220000|2021-11-30 13:33:40|1063.6|1063.4|1063.4|1062.8|1063.6|1063.4|1063.4|1062.8|478
1638279230000|2021-11-30 13:33:50|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1062.8|6162
1638279240000|2021-11-30 13:34:00|1063.8|1063.4|1063.8|1063.2|1064|1063.6|1063.4|1063|48
1638279250000|2021-11-30 13:34:10|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.4|1062.8|672
1638279260000|2021-11-30 13:34:20|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1638279270000|2021-11-30 13:34:30|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1638279280000|2021-11-30 13:34:40|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.4|1063|4913
1638279290000|2021-11-30 13:34:50|1063.8|1063.4|1064.2|1063.8|1064.2|1064|1063.8|1063.4|4
1638279300000|2021-11-30 13:35:00|1064.4|1063.6|1064|1063.4|1064.4|1064|1063.8|1063.4|9920
1638279310000|2021-11-30 13:35:10|1063.8|1063.6|1064|1063.8|1064.2|1063.8|1063.8|1063.6|612
1638279320000|2021-11-30 13:35:20|1063.8|1063.6|1064|1063.4|1064|1063.6|1063.8|1063.4|1190
1638279330000|2021-11-30 13:35:30|1064.2|1063.6|1064.4|1063.8|1064.4|1064|1064|1063.6|544
1638279340000|2021-11-30 13:35:40|1064.2|1063.6|1064.4|1064|1064.6|1064.2|1063.8|1063.4|4801
1638279350000|2021-11-30 13:35:50|1064.2|1064.2|1063.8|1063.4|1064.2|1064.2|1063.4|1063.2|18804
1638279360000|2021-11-30 13:36:00|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1063.8|1063.4|2837
1638279370000|2021-11-30 13:36:10|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064.2|1064|1349
1638279380000|2021-11-30 13:36:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|0
1638279390000|2021-11-30 13:36:30|1064.8|1064.4|1064.4|1064|1064.8|1064.4|1064.2|1063.8|6346
1638279400000|2021-11-30 13:36:40|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.6|335
1638279410000|2021-11-30 13:36:50|1064.4|1064|1064.6|1064|1064.6|1064.2|1064.2|1063.8|2437
1638279420000|2021-11-30 13:37:00||1064.2||1064||1064.2||1064|0
1638279430000|2021-11-30 13:37:10|1064.8|1064.2|1064.8|1064.4|1065|1064.6|1064.6|1064.2|4
1638279440000|2021-11-30 13:37:20|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1638279450000|2021-11-30 13:37:30|1064.6|1064.2|1064.6|1064|1064.6|1064.4|1064.6|1064|0
1638279460000|2021-11-30 13:37:40|1064.4|1064.2|1064.2|1063.8|1064.4|1064.2|1064.2|1063.8|366
1638279470000|2021-11-30 13:37:50|1064|1063.6|1064.4|1064.2|1064.6|1064.2|1064|1063.6|1520
1638279480000|2021-11-30 13:38:00|1064.6|1064|1064.8|1064.4|1064.8|1064.4|1064.6|1064|509
1638279490000|2021-11-30 13:38:10|1065|1064.6|1065|1064.6|1065.2|1064.8|1064.8|1064.4|0
1638279500000|2021-11-30 13:38:20|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1638279510000|2021-11-30 13:38:30|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|500
1638279520000|2021-11-30 13:38:40|1064.8|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.4|499
1638279530000|2021-11-30 13:38:50||1064.6||1064.6||1064.8||1064.6|0
1638279540000|2021-11-30 13:39:00|1065|1064.8|1065|1064.4|1065|1064.8|1064.8|1064.4|1000
1638279550000|2021-11-30 13:39:10|1064.8|1064.6|1065|1064.8|1065.2|1064.8|1064.8|1064.4|0
1638279560000|2021-11-30 13:39:20||1064.6||1064.6||1064.8||1064.6|0
1638279570000|2021-11-30 13:39:30|1065.2|1064.8|1065.6|1065.2|1065.8|1065.4|1065.2|1064.8|3888
1638279580000|2021-11-30 13:39:40|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.2|500
1638279590000|2021-11-30 13:39:50|1065.8|1065.4|1066|1065.8|1066.4|1066|1065.6|1065.4|503
1638279600000|2021-11-30 13:40:00|1066.2|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.6|642
1638279610000|2021-11-30 13:40:10|1066.2|1065.8|1066.4|1066|1066.4|1066|1066|1065.6|0
1638279620000|2021-11-30 13:40:20|1066.6|1066.4|1067|1066.8|1067|1066.8|1066.4|1066.2|15443
1638279630000|2021-11-30 13:40:30|1067.2|1067|1067.4|1067|1067.4|1067|1067.2|1066.8|5670
1638279640000|2021-11-30 13:40:40|1067.2|1067.2|1067.6|1067.2|1067.6|1067.2|1067.2|1067|0
1638279650000|2021-11-30 13:40:50|1067.4|1067.4|1067.4|1067.2|1067.4|1067.4|1067.2|1067|6344
1638279660000|2021-11-30 13:41:00|1067.2|1067|1067.2|1066.8|1067.4|1067|1066.8|1066.6|3642
1638279670000|2021-11-30 13:41:10|1067.4|1067|1067|1066.8|1067.4|1067.2|1067|1066.8|4060
1638279680000|2021-11-30 13:41:20|1067.2|1066.6|1067|1066.6|1067.2|1066.8|1067|1066.6|0
1638279690000|2021-11-30 13:41:30|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.4|1066|3449
1638279700000|2021-11-30 13:41:40|1067|1066.6|1067|1066.6|1067|1066.8|1067|1066.4|554
1638279710000|2021-11-30 13:41:50|1066.8|1066.4|1066.8|1066.4|1066.8|1066.6|1066.6|1066.4|0
1638279720000|2021-11-30 13:42:00|1067|1066.6|1067.2|1066.8|1067.4|1067|1067|1066.4|3858
1638279730000|2021-11-30 13:42:10|1067|1066.6|1067|1066.6|1067.2|1066.6|1067|1066.6|0
1638279740000|2021-11-30 13:42:20|1067.2|1066.8|1067.2|1066.8|1067.4|1067|1067.2|1066.8|1368
1638279750000|2021-11-30 13:42:30|1067.4|1067|1067.4|1067|1067.4|1067|1067.2|1067|309
1638279760000|2021-11-30 13:42:40|1067.2|1066.8|1066.4|1065.8|1067.2|1066.8|1066|1065.8|0
1638279770000|2021-11-30 13:42:50|1066.6|1066|1066.8|1066.4|1066.8|1066.4|1066.4|1065.8|0
1638279780000|2021-11-30 13:43:00|1067|1066.6|1067.2|1066.6|1067.2|1066.8|1066.8|1066.4|3
1638279790000|2021-11-30 13:43:10|1067|1066.8|1067|1066.8|1067|1066.8|1067|1066.6|0
1638279800000|2021-11-30 13:43:20|1067.2|1066.6|1067|1066.6|1067.2|1066.6|1067|1066.6|1
1638279810000|2021-11-30 13:43:30||1066.4||1066.6||1066.6||1066.4|0
1638279820000|2021-11-30 13:43:40||1066.8||1066.8||1066.8||1066.6|0
1638279830000|2021-11-30 13:43:50|1066.8|1066.6|1066.6|1066.2|1066.8|1066.6|1066.6|1066|2025
1638279840000|2021-11-30 13:44:00|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1638279850000|2021-11-30 13:44:10|1066.8|1066.4|1067.2|1066.6|1067.2|1066.6|1066.8|1066.4|26
1638279860000|2021-11-30 13:44:20|1067|1066.8|1067.6|1067|1067.8|1067.4|1067|1066.6|8746
1638279870000|2021-11-30 13:44:30||1067.2||1067.2||1067.2||1067.2|0
1638279880000|2021-11-30 13:44:40|1067.4|1067|1067.4|1067|1067.6|1067.2|1067.2|1067|187
1638279890000|2021-11-30 13:44:50|1067.2||1067.4||1067.4||1067.2||0
1638279900000|2021-11-30 13:45:00|1067.2|1067.2|1067.8|1067.4|1067.8|1067.4|1067.2|1067|1859
1638279910000|2021-11-30 13:45:10|1067.4|1067.2|1067.4|1067|1067.4|1067.4|1067.4|1067|5
1638279920000|2021-11-30 13:45:20||1067.2||1067||1067.2||1067|0
1638279930000|2021-11-30 13:45:30|1067.2|1066.8|1066.6|1066.2|1067.4|1067|1066.4|1066.2|2512
1638279940000|2021-11-30 13:45:40|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.4|1066|2416
1638279950000|2021-11-30 13:45:50|1066.4|1066|1065.8|1065.6|1066.4|1066.2|1065.8|1065.4|223
1638279960000|2021-11-30 13:46:00|1066|1065.8|1066.6|1066.2|1066.6|1066.2|1066|1065.8|653
1638279970000|2021-11-30 13:46:10|1066.4|1066|1066.8|1066.2|1066.8|1066.4|1066.4|1066|0
1638279980000|2021-11-30 13:46:20|1066.6|1066.4|1066.6|1066.2|1067|1066.6|1066.4|1065.8|3480
1638279990000|2021-11-30 13:46:30|1066.4|1066|1067.2|1066.8|1067.2|1067|1066.4|1066|1883
1638280000000|2021-11-30 13:46:40|1067|1066.6|1067.4|1067|1067.4|1067|1067|1066.4|4237
1638280010000|2021-11-30 13:46:50|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|2550
1638280020000|2021-11-30 13:47:00|1067.2|1066.8|1067.2|1066.6|1067.2|1066.8|1067|1066.6|0
1638280030000|2021-11-30 13:47:10|1067|1066.4|1067.2|1066.6|1067.2|1066.8|1066.6|1066.4|0
1638280040000|2021-11-30 13:47:20|1067|1066.8|1067.2|1066.6|1067.2|1066.8|1067|1066.6|531
1638280050000|2021-11-30 13:47:30|1067||1067.2||1067.2||1067||0
1638280060000|2021-11-30 13:47:40|1067|1066.4|1067|1066.6|1067|1066.8|1066.8|1066.4|1911
1638280070000|2021-11-30 13:47:50|1066.8||1067||1067||1066.8||0
1638280080000|2021-11-30 13:48:00|1067.4|1066.8|1067.6|1067.2|1067.8|1067.6|1067.4|1066.6|9822
1638280090000|2021-11-30 13:48:10|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.4|0
1638280100000|2021-11-30 13:48:20|1068.2|1067.8|1068.2|1067.8|1068.6|1068|1068|1067.4|25842
1638280110000|2021-11-30 13:48:30|1068.4|1067.6|1069|1068.8|1069|1068.8|1067.8|1067.6|4202
1638280120000|2021-11-30 13:48:40|1068.8|1068.6|1069|1068.8|1069.4|1069|1068.8|1068.4|4906
1638280130000|2021-11-30 13:48:50|1069.2|1068.6|1068.6|1068.2|1069.4|1069|1068.4|1068.2|29349
1638280140000|2021-11-30 13:49:00|1068.8|1068.4|1069|1068.6|1069|1068.8|1068.8|1068.4|1554
1638280150000|2021-11-30 13:49:10|1068.8|1068.8|1069.4|1069|1069.4|1069|1068.8|1068.8|6810
1638280160000|2021-11-30 13:49:20|1069.2|1068.8|1069|1068.8|1069.2|1068.8|1069|1068.8|546
1638280170000|2021-11-30 13:49:30|1069.2||1069.2||1069.4||1069.2||0
1638280180000|2021-11-30 13:49:40|1069.4||1069.4||1069.4||1069.4||0
1638280190000|2021-11-30 13:49:50|1069.6|1069|1069.6|1069.2|1070|1069.6|1069.4|1069|419
1638280200000|2021-11-30 13:50:00|1069.4|1069|1069.2|1068.8|1069.6|1069|1069|1068.8|2244
1638280210000|2021-11-30 13:50:10|1069.4|1069|1069.6|1069|1069.6|1069|1069.4|1069|0
1638280220000|2021-11-30 13:50:20|1069.8|1069.2|1069.6|1069.2|1070|1069.6|1069.4|1069.2|1088
1638280230000|2021-11-30 13:50:30|1069.4|1069.4|1070|1069.4|1070.2|1069.8|1069.4|1069.2|7963
1638280240000|2021-11-30 13:50:40|1070.2|1069.6|1070.2|1069.8|1070.2|1069.8|1070|1069.6|1653
1638280250000|2021-11-30 13:50:50|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1070|1069.6|0
1638280260000|2021-11-30 13:51:00|1070.4|1070|1071|1070.6|1071|1070.6|1070.4|1069.8|2960
1638280270000|2021-11-30 13:51:10|1070.8|1070.4|1071|1070.6|1071.2|1070.8|1070.6|1070.4|500
1638280280000|2021-11-30 13:51:20|1071.2|1070.4|1071|1070.6|1071.2|1070.6|1071|1070.4|0
1638280290000|2021-11-30 13:51:30|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1071|1070.6|500
1638280300000|2021-11-30 13:51:40|1071.4|1071|1071.2|1070.8|1071.4|1071|1071|1070.8|0
1638280320000|2021-11-30 13:52:00||1071||1070.8||1071||1070.8|474
1638280330000|2021-11-30 13:52:10|1071|1070.6|1071|1070.6|1071.2|1070.8|1070.6|1070.2|3481
1638280340000|2021-11-30 13:52:20|1071.2|1070.8|1070.8|1070.4|1071.2|1070.8|1070.8|1070.4|216
1638280350000|2021-11-30 13:52:30|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.4|3
1638280360000|2021-11-30 13:52:40|1071|1070.6|1071.6|1071|1071.8|1071.2|1071|1070.6|2270
1638280370000|2021-11-30 13:52:50|1071.8|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1638280380000|2021-11-30 13:53:00|1071.6|1071.2|1071.6|1071.2|1071.6|1071.4|1071.4|1071|0
1638280390000|2021-11-30 13:53:10|1071.4|1070.8|1071.2|1070.8|1071.4|1071|1071|1070.8|17532
1638280400000|2021-11-30 13:53:20|1071.4|1071|1071.6|1071.2|1071.8|1071.4|1071.2|1070.8|1050
1638280410000|2021-11-30 13:53:30|1071.8|1071.6|1072|1071.8|1072|1071.8|1071.6|1071.4|1105
1638280420000|2021-11-30 13:53:40|1072.2|1072|1072|1071.8|1072.4|1072|1072|1071.8|10625
1638280430000|2021-11-30 13:53:50|1071.8|1071.6|1072.2|1071.8|1072.4|1072.2|1071.8|1071.6|10725
1638280440000|2021-11-30 13:54:00|1072|1071.6|1072.6|1072.2|1072.8|1072.6|1072|1071.6|13087
1638280450000|2021-11-30 13:54:10|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.8|1072.2|383
1638280460000|2021-11-30 13:54:20|1073|1072.6|1073|1072.6|1073.2|1072.8|1073|1072.4|0
1638280470000|2021-11-30 13:54:30|1072.8|1072.8|1073|1072.6|1073|1072.8|1072.8|1072.4|0
1638280480000|2021-11-30 13:54:40|1073.2|1072.8|1073.2|1072.6|1073.2|1073|1073|1072.6|0
1638280490000|2021-11-30 13:54:50|1073|1072.8|1073|1072.6|1073.2|1072.8|1073|1072.6|0
1638280500000|2021-11-30 13:55:00|1073.2|1072.8|1073.2|1072.8|1073.4|1073|1072.4|1072|15401
1638280510000|2021-11-30 13:55:10|1073|1072.6|1072.8|1072.4|1073|1072.6|1072.6|1072.2|2982
1638280520000|2021-11-30 13:55:20|1072.6|1072.2|1073|1072.4|1073.2|1072.8|1072.6|1072.2|0
1638280530000|2021-11-30 13:55:30|1072.8|1072.2|1072.4|1072|1072.8|1072.4|1072.2|1071.8|14171
1638280540000|2021-11-30 13:55:40|1072.6|1072.2|1072.4|1072|1072.8|1072.4|1072.2|1071.8|2701
1638280550000|2021-11-30 13:55:50|1072.2|1071.8|1072.8|1072.2|1072.8|1072.4|1072|1071.6|2475
1638280560000|2021-11-30 13:56:00|1072.6|1072.4|1073.4|1073|1073.8|1073.6|1072.6|1072.4|32825
1638280570000|2021-11-30 13:56:10|1073.6|1072.8|1073|1072.6|1073.6|1072.8|1072.6|1072.2|7487
1638280580000|2021-11-30 13:56:20|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1073|1072.6|0
1638280590000|2021-11-30 13:56:30|1073.2|1072.8|1073.4|1073|1073.6|1073|1073.2|1072.8|1486
1638280600000|2021-11-30 13:56:40|1073.2|1073.2|1074|1073.6|1074|1073.6|1073.2|1073|1295
1638280610000|2021-11-30 13:56:50|1073.8|1073.4|1073.6|1073|1074|1073.4|1073.4|1072.8|1189
1638280620000|2021-11-30 13:57:00|1073.8|1073.6|1074|1073.6|1074|1073.8|1073|1072.8|30961
1638280630000|2021-11-30 13:57:10|1073.8|1073.4|1074.2|1074|1074.6|1074|1073.6|1073.4|9618
1638280640000|2021-11-30 13:57:20|1074.4|1073.8|1074|1073.6|1074.4|1073.8|1073.6|1073.4|1813
1638280650000|2021-11-30 13:57:30|1073.8|1073.4|1074|1073.6|1074.2|1073.8|1073.8|1073.2|79
1638280660000|2021-11-30 13:57:40|1074.2|1073.8|1074.2|1073.8|1074.4|1074|1074.2|1073.6|325
1638280670000|2021-11-30 13:57:50|1074|1073.6|1074|1073.6|1074|1073.8|1073.8|1073.4|2
1638280680000|2021-11-30 13:58:00|1073.8|1073.4|1073.8|1073.4|1074|1073.8|1073.8|1073.4|0
1638280690000|2021-11-30 13:58:10|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.4|1072.8|19331
1638280700000|2021-11-30 13:58:20|1074|1073.6|1073.6|1073|1074|1073.6|1073|1072.6|14000
1638280710000|2021-11-30 13:58:30|1073.4|1072.8|1073.8|1073.4|1073.8|1073.4|1073|1072.6|2694
1638280720000|2021-11-30 13:58:40|1074|1073.6|1073.8|1073.6|1074|1073.6|1073.8|1073.2|1037
1638280730000|2021-11-30 13:58:50|1074|1073.8|1074.6|1074|1074.6|1074.2|1074|1073.6|1999
1638280740000|2021-11-30 13:59:00|1074.4|1074.2|1074.8|1074.4|1075|1074.8|1074.2|1073.8|24844
1638280750000|2021-11-30 13:59:10|1075|1074.8|1075.2|1074.8|1075.4|1075|1074.6|1074.2|9417
1638280760000|2021-11-30 13:59:20|1075|1074.6|1075.2|1074.8|1075.2|1074.8|1075|1074.6|2500
1638280770000|2021-11-30 13:59:30|1075||1075.2||1075.4||1075||0
1638280780000|2021-11-30 13:59:40|1075.4|1075|1074.8|1074.4|1075.4|1075|1074.6|1074.2|6228
1638280790000|2021-11-30 13:59:50|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.4|1073.8|2189
1638280800000|2021-11-30 14:00:00|1074.6|1074.2|1074.2|1073.6|1074.8|1074.4|1073.8|1073.2|9111
1638280810000|2021-11-30 14:00:10||1073.4||1073.6||1073.6||1073.4|0
1638280820000|2021-11-30 14:00:20|1074|1073.4|1073.8|1073.2|1074|1073.4|1073.8|1073.2|500
1638280830000|2021-11-30 14:00:30|1073.4|1073.4|1073.4|1072.8|1073.4|1073.4|1073.2|1072.6|4347
1638280840000|2021-11-30 14:00:40|1073.2|1073|1073|1072.4|1073.2|1073.2|1072.8|1072.4|1818
1638280850000|2021-11-30 14:00:50|1072.8|1072.2|1072|1071.6|1073|1072.6|1071.8|1071.4|2384
1638280860000|2021-11-30 14:01:00|1071.6|1071.4|1072|1071.6|1072|1071.6|1071.6|1071.2|45943
1638280870000|2021-11-30 14:01:10|1071.8|1071.4|1071.6|1071.4|1071.8|1071.4|1071.6|1071.2|3759
1638280880000|2021-11-30 14:01:20|1071.4|1071.2|1071.4|1070.8|1071.4|1071.2|1071.4|1070.8|0
1638280890000|2021-11-30 14:01:30|1071.6|1071|1071.4|1070.8|1071.6|1071.2|1071|1070.6|3935
1638280900000|2021-11-30 14:01:40|1071.2|1071|1071.6|1071.2|1071.8|1071.2|1071.2|1071|980
1638280910000|2021-11-30 14:01:50|1072|1071.4|1072.2|1071.6|1072.2|1071.8|1072|1071.4|1063
1638280920000|2021-11-30 14:02:00|1072|1071.8|1071.8|1071.4|1072|1071.8|1071.6|1071.2|11038
1638280930000|2021-11-30 14:02:10|1072|1071.2|1072.6|1072.2|1072.6|1072.2|1071.6|1071.2|3295
1638280940000|2021-11-30 14:02:20|1072.4|1072|1072.4|1072|1072.6|1072.2|1072.2|1072|0
1638280950000|2021-11-30 14:02:30|1072.6|1072.2|1072.2|1072|1072.8|1072.4|1072.2|1072|2137
1638280960000|2021-11-30 14:02:40|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072|1071.6|1338
1638280970000|2021-11-30 14:02:50|1072.6|1072|1072.4|1072|1072.6|1072.2|1072.2|1071.8|4016
1638280980000|2021-11-30 14:03:00|1072.6|1072.2|1072.6|1072.2|1073|1072.6|1072.6|1072|1096
1638280990000|2021-11-30 14:03:10|1072.8|1072.4|1072.6|1072.2|1073|1072.4|1072.6|1072.2|478
1638281000000|2021-11-30 14:03:20|1072.4|1072.4|1071.8|1071.4|1072.4|1072.4|1071.8|1071.4|0
1638281010000|2021-11-30 14:03:30|1071.6|1071.2|1070.8|1070.4|1071.6|1071.4|1070.6|1070.4|3007
1638281020000|2021-11-30 14:03:40|1071|1070.6|1071.2|1070.6|1071.6|1071|1070.6|1070.4|7069
1638281030000|2021-11-30 14:03:50|1071|1070.8|1071|1070.6|1071.2|1070.8|1070.8|1070.6|0
1638281040000|2021-11-30 14:04:00|1071.2|1070.8|1070.8|1070.2|1071.2|1070.8|1070.8|1070.2|501
1638281050000|2021-11-30 14:04:10|1071|1070.4|1070.6|1070.2|1071.2|1070.8|1070.4|1070|24236
1638281060000|2021-11-30 14:04:20||1070||1070||1070||1070|0
1638281070000|2021-11-30 14:04:30|1070.8|1070.2|1070.8|1070.2|1070.8|1070.4|1070.8|1070.2|1820
1638281080000|2021-11-30 14:04:40||1070.4||1070.4||1070.6||1070.2|0
1638281090000|2021-11-30 14:04:50|1071|1070.6|1071.6|1071.2|1071.6|1071.2|1070.8|1070.4|7497
1638281100000|2021-11-30 14:05:00|1071.8|1071.4|1072.2|1071.8|1072.4|1072|1071.8|1071.2|1855
1638281110000|2021-11-30 14:05:10|1072|1071.6|1071.8|1071.4|1072.2|1071.8|1071.8|1071.2|4707
1638281120000|2021-11-30 14:05:20|1071.6|1071.2|1071|1070.6|1071.8|1071.6|1070.8|1070.4|1542
1638281130000|2021-11-30 14:05:30|1071.2|1070.4|1070.8|1070.4|1071.2|1070.4|1070.6|1070.2|4069
1638281140000|2021-11-30 14:05:40|1070.6|1070.2|1069.6|1069.2|1070.8|1070.6|1069.4|1069.2|6929
1638281150000|2021-11-30 14:05:50|1069.4|1069|1070.2|1069.6|1070.2|1069.8|1069.4|1069|3581
1638281160000|2021-11-30 14:06:00|1070.4|1069.8|1071|1070.4|1071|1070.6|1070.4|1069.8|1339
1638281170000|2021-11-30 14:06:10|1070.8||1070.8||1071||1070.8||0
1638281180000|2021-11-30 14:06:20|1071|1070.6|1071|1070.6|1071.2|1070.8|1070.8|1070.6|187
1638281190000|2021-11-30 14:06:30|1071.2|1070.8|1071.8|1071.2|1071.8|1071.4|1071|1070.6|1277
1638281200000|2021-11-30 14:06:40|1072|1071.4|1072.8|1072.4|1072.8|1072.6|1071.8|1071.4|16680
1638281210000|2021-11-30 14:06:50|1073|1072.2|1072.2|1071.6|1073|1072.4|1072.2|1071.6|1972
1638281220000|2021-11-30 14:07:00|1072|1071.4|1071.8|1071.4|1072|1071.4|1071.6|1071.2|1063
1638281230000|2021-11-30 14:07:10|1071.6|1071.6|1072|1071.6|1072|1071.6|1071.6|1071.4|0
1638281240000|2021-11-30 14:07:20|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.4|1071|1918
1638281250000|2021-11-30 14:07:30|1071.8|1071|1071.8|1071.4|1071.8|1071.4|1071.4|1071|2097
1638281260000|2021-11-30 14:07:40|1072|1071.2|1072.4|1071.8|1072.4|1072|1072|1071.2|783
1638281270000|2021-11-30 14:07:50|1072.6|1072|1072.8|1072.4|1072.8|1072.4|1072.4|1072|1117
1638281280000|2021-11-30 14:08:00|1073|1072.6|1072|1071.6|1073|1072.6|1072|1071.6|23161
1638281290000|2021-11-30 14:08:10|1072.2|1071.8|1071.8|1071.2|1072.2|1071.8|1071.4|1070.8|1781
1638281300000|2021-11-30 14:08:20|1071.6|1071.4|1072.4|1071.8|1072.4|1072|1071.6|1071|2457
1638281320000|2021-11-30 14:08:40|1072.6|1072|1072.8|1072.2|1072.8|1072.4|1072.4|1072|0
1638281330000|2021-11-30 14:08:50|1072.6|1072|1072.6|1072|1072.6|1072.4|1072.4|1072|1
1638281340000|2021-11-30 14:09:00|1072.4|1072.2|1072.2|1071.8|1072.4|1072.2|1072|1071.6|3048
1638281350000|2021-11-30 14:09:10|1072|1071.6|1072|1071.8|1072|1071.8|1072|1071.6|0
1638281360000|2021-11-30 14:09:20|1072.2|1071.6|1072|1071.4|1072.2|1071.8|1072|1071.4|1898
1638281370000|2021-11-30 14:09:30|1071.8|1071.2|1071.4|1071|1071.8|1071.2|1071.2|1070.8|0
1638281380000|2021-11-30 14:09:40|1071.2|1070.8|1071.2|1070.8|1071.4|1070.8|1071.2|1070.6|0
1638281390000|2021-11-30 14:09:50|1071|1070.6|1071.2|1070.8|1071.4|1070.8|1071|1070.6|500
1638281400000|2021-11-30 14:10:00|1071.4|1071|1070.6|1070.2|1071.4|1071|1070.4|1070|7654
1638281410000|2021-11-30 14:10:10|1070.8|1070.4|1071.2|1070.6|1071.2|1070.8|1070.6|1070.4|1499
1638281420000|2021-11-30 14:10:20|1071|1070.8|1071|1070.6|1071.2|1070.8|1070.8|1070.6|0
1638281430000|2021-11-30 14:10:30|1071.2|1070.8|1070.6|1070.2|1071.2|1070.8|1070.6|1070.2|3426
1638281440000|2021-11-30 14:10:40|1070.4|1070|1070.2|1070|1070.4|1070.2|1070.2|1070|0
1638281450000|2021-11-30 14:10:50|1070|1069.8|1069.8|1069.4|1070.2|1069.8|1069.6|1069.2|3689
1638281460000|2021-11-30 14:11:00|1070|1069.6|1070.4|1069.8|1070.6|1070.2|1069.8|1069.4|1398
1638281470000|2021-11-30 14:11:10|1070.2|1069.6|1070.4|1070|1070.4|1070|1069.8|1069.4|1080
1638281480000|2021-11-30 14:11:20|1070.2|1069.8|1070.6|1070.2|1070.6|1070.2|1070.2|1069.8|500
1638281490000|2021-11-30 14:11:30|1070.4|1070|1070.2|1069.8|1070.4|1070|1070.2|1069.8|9
1638281500000|2021-11-30 14:11:40|1070.4|1070|1070.4|1070|1070.8|1070.4|1070.2|1069.8|5209
1638281510000|2021-11-30 14:11:50|1070.6|1070.2|1070.8|1070.2|1070.8|1070.4|1070.6|1070|831
1638281520000|2021-11-30 14:12:00|1070.6|1070.4|1070.6|1070.4|1070.8|1070.6|1070.6|1070.2|1085
1638281530000|2021-11-30 14:12:10|1070.4|1070.2|1070.2|1070|1070.6|1070.2|1070.2|1069.8|1
1638281540000|2021-11-30 14:12:20|1070.4|1070.2|1070.8|1070.2|1070.8|1070.2|1070.4|1070.2|2708
1638281550000|2021-11-30 14:12:30|1070.6|1070|1070.8|1070.4|1070.8|1070.4|1070.6|1070|0
1638281560000|2021-11-30 14:12:40|1070.6|1070.2|1070.6|1070.4|1070.8|1070.4|1070.6|1070.2|500
1638281570000|2021-11-30 14:12:50|1070.8|1070.2|1070.8|1070.6|1070.8|1070.6|1070.6|1070.2|4453
1638281580000|2021-11-30 14:13:00|1071|1070.4|1071.2|1070.8|1071.2|1070.8|1071|1070.4|2950
1638281590000|2021-11-30 14:13:10|1071.4|1071|1071.2|1071|1071.6|1071.2|1071.2|1070.8|738
1638281600000|2021-11-30 14:13:20|1071|1070.8|1070.2|1069.8|1071.2|1070.8|1070|1069.8|2111
1638281610000|2021-11-30 14:13:30|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1070|1069.6|0
1638281620000|2021-11-30 14:13:40|1070.4|1070|1071|1070.6|1071.2|1070.6|1070.4|1070|1634
1638281630000|2021-11-30 14:13:50|1070.8|1070.4|1070.6|1070.2|1071|1070.6|1070.4|1070.2|782
1638281640000|2021-11-30 14:14:00|1070.8|1070.4|1070.6|1070.4|1070.8|1070.4|1070.6|1070.2|1706
1638281650000|2021-11-30 14:14:10|1070.4|1070.2|1070.4|1070|1070.4|1070.2|1070.2|1069.8|1453
1638281660000|2021-11-30 14:14:20|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.8|3
1638281680000|2021-11-30 14:14:40|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.8|1069.2|1448
1638281690000|2021-11-30 14:14:50|1070|1069.6|1069.8|1069.4|1070|1069.8|1069.8|1069.4|2506
1638281700000|2021-11-30 14:15:00|1069.6|1069.2|1069.4|1069|1069.8|1069.4|1069.2|1068.8|2865
1638281710000|2021-11-30 14:15:10|1069.6|1069.2|1069.6|1069.4|1070|1069.6|1069.4|1069.2|10705
1638281720000|2021-11-30 14:15:20|1069.4|1069.2|1069.4|1069|1069.4|1069.2|1069.2|1068.8|1965
1638281730000|2021-11-30 14:15:30|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1068.8|1068.6|0
1638281740000|2021-11-30 14:15:40|1069.2|1068.8|1068.6|1068.2|1069.2|1068.8|1068.4|1068|2022
1638281750000|2021-11-30 14:15:50|1068.8|1068.4|1068.4|1068|1068.8|1068.4|1068.4|1068|222
1638281760000|2021-11-30 14:16:00|1068.6|1068.2|1068.4|1068|1068.8|1068.4|1068.4|1068|2109
1638281770000|2021-11-30 14:16:10|1068.2|1067.8|1068.4|1068|1068.4|1068|1068|1067.6|458
1638281780000|2021-11-30 14:16:20|1068.6|1068.2|1069|1068.6|1069.2|1068.8|1068.6|1068.2|500
1638281790000|2021-11-30 14:16:30|1068.8|1068.4|1068.6|1068|1069|1068.6|1068.4|1068|8611
1638281800000|2021-11-30 14:16:40|1068.8|1068.2|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|0
1638281810000|2021-11-30 14:16:50|1069|1068.6|1069|1068.4|1069|1068.6|1068.8|1068.4|500
1638281820000|2021-11-30 14:17:00|1069.2|1068.6|1069.2|1069|1069.4|1069|1069.2|1068.6|0
1638281830000|2021-11-30 14:17:10|1069.4|1069.2|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1638281840000|2021-11-30 14:17:20|1069.4|1069|1069.4|1069|1069.4|1069.2|1069.2|1069|513
1638281850000|2021-11-30 14:17:30|1069.6|1069.2|1069.4|1068.8|1069.8|1069.4|1069.2|1068.8|1143
1638281860000|2021-11-30 14:17:40|1069.2|1069|1069.8|1069.2|1069.8|1069.2|1069.2|1069|2233
1638281870000|2021-11-30 14:17:50|1069.6|1069|1069.4|1069|1069.6|1069|1069.4|1069|499
1638281880000|2021-11-30 14:18:00|1069.6|1069.2|1069.8|1069.2|1070|1069.6|1069.4|1069|0
1638281890000|2021-11-30 14:18:10|1069.6||1069.6||1069.6||1069.4||0
1638281900000|2021-11-30 14:18:20|1069.8|1069.4|1069.8|1069.4|1070|1069.6|1069.6|1069.2|1115
1638281910000|2021-11-30 14:18:30|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1070|1069.6|337
1638281920000|2021-11-30 14:18:40|1070.4|1069.6|1070.2|1069.6|1070.4|1069.8|1069.8|1069.6|1874
1638281930000|2021-11-30 14:18:50|1070.4|1069.8|1070.8|1070.4|1070.8|1070.4|1070.2|1069.8|1632
1638281940000|2021-11-30 14:19:00||1070.2||1070.2||1070.4||1070.2|0
1638281950000|2021-11-30 14:19:10|1070.6|1070.4|1069.8|1069.4|1070.6|1070.4|1069.8|1069.2|4830
1638281960000|2021-11-30 14:19:20|1070|1069.6|1069.4|1069|1070|1069.8|1069.2|1068.8|1895
1638281970000|2021-11-30 14:19:30|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1069|0
1638281980000|2021-11-30 14:19:40|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1069|0
1638281990000|2021-11-30 14:19:50|1069.6|1069.2|1068.4|1068|1069.6|1069.2|1068.4|1068|2243
1638282000000|2021-11-30 14:20:00|1068.6|1068.2|1068.6|1068.4|1068.8|1068.4|1068.6|1068.2|0
1638282010000|2021-11-30 14:20:10|1068.8|1068.6|1068.8|1068.4|1069|1068.6|1068.6|1068.4|516
1638282020000|2021-11-30 14:20:20|1069|1068.6|1069|1068.6|1069|1068.8|1069|1068.6|1993
1638282030000|2021-11-30 14:20:30|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.8|1068.4|353
1638282040000|2021-11-30 14:20:40|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1068.8|1068.6|3221
1638282050000|2021-11-30 14:20:50|1069.2||1069||1069.2||1069||0
1638282060000|2021-11-30 14:21:00|1068.8|1068.4|1069.4|1069|1069.6|1069.2|1068.8|1068.4|5175
1638282070000|2021-11-30 14:21:10|1069.6|1069.2|1069.6|1069.2|1069.6|1069.4|1069.4|1069|2068
1638282080000|2021-11-30 14:21:20|1069.8|1069.4|1070.4|1070|1070.8|1070.4|1069.8|1069.4|28554
1638282090000|2021-11-30 14:21:30|1070.2|1069.8|1070|1069.4|1070.2|1069.8|1069.8|1069.4|1763
1638282100000|2021-11-30 14:21:40|1070.2|1069.6|1070.4|1069.8|1070.4|1070|1070|1069.6|0
1638282110000|2021-11-30 14:21:50|1070.6|1070|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1638282120000|2021-11-30 14:22:00|1070.2|1069.8|1070.4|1069.8|1070.4|1070|1070|1069.6|0
1638282130000|2021-11-30 14:22:10|1070.2|1070|1070.2|1069.8|1070.4|1070|1070.2|1069.8|0
1638282140000|2021-11-30 14:22:20|1070.4|1070|1070.2|1069.8|1070.6|1070.2|1070|1069.8|363
1638282150000|2021-11-30 14:22:30|1070|1069.6|1070|1069.6|1070.2|1069.8|1070|1069.4|1379
1638282160000|2021-11-30 14:22:40|1069.8|1069.4|1069.4|1069|1069.8|1069.4|1069.4|1069|3
1638282170000|2021-11-30 14:22:50|1069.2|1068.8|1069.2|1068.8|1069.4|1069|1069.2|1068.8|750
1638282180000|2021-11-30 14:23:00|1069|1068.6|1069.4|1069|1069.6|1069|1069|1068.6|891
1638282190000|2021-11-30 14:23:10|1069.2|1068.8|1069.2|1069|1069.2|1069|1069.2|1068.8|2079
1638282200000|2021-11-30 14:23:20|1069|1068.8|1069|1068.4|1069.2|1068.8|1068.6|1068.4|3103
1638282210000|2021-11-30 14:23:30|1069.2|1068.6|1069.2|1068.8|1069.4|1069|1069|1068.4|0
1638282220000|2021-11-30 14:23:40|1069|1068.6|1069.2|1068.8|1069.2|1069|1069|1068.6|4062
1638282230000|2021-11-30 14:23:50||1068.6||1068.6||1068.6||1068.6|0
1638282240000|2021-11-30 14:24:00|1069.4|1068.8|1069.4|1069|1069.4|1069|1069|1068.6|1648
1638282250000|2021-11-30 14:24:10|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1068.8|0
1638282270000|2021-11-30 14:24:30|1069.6|1069.2|1069.4|1069|1069.8|1069.4|1069.4|1069|3331
1638282280000|2021-11-30 14:24:40|1069.2|1069.2|1069.8|1069.4|1069.8|1069.4|1069.2|1069|1141
1638282290000|2021-11-30 14:24:50|1069.6|1069.2|1069.4|1068.8|1069.6|1069.4|1069|1068.6|6461
1638282300000|2021-11-30 14:25:00|1069.2|1069|1069.6|1069.2|1069.8|1069.2|1069.2|1069|0
1638282310000|2021-11-30 14:25:10|1069.4|1069|1070.2|1069.6|1070.2|1069.6|1069.4|1069|2
1638282320000|2021-11-30 14:25:20|1070|1069.8|1069.8|1069.4|1070|1069.8|1069.6|1069.4|883
1638282330000|2021-11-30 14:25:30|1070|1069.6|1069.8|1069.4|1070|1069.8|1069.8|1069.4|999
1638282340000|2021-11-30 14:25:40|1069.6||1069.8||1069.8||1069.6||0
1638282350000|2021-11-30 14:25:50|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.6|1069.4|767
1638282360000|2021-11-30 14:26:00|1070|1069.6|1069.6|1069.2|1070.2|1069.8|1069.4|1069|3329
1638282370000|2021-11-30 14:26:10|1069.4|1069|1069.4|1069|1069.6|1069.4|1069.4|1068.8|706
1638282380000|2021-11-30 14:26:20|1069.6|1069.2|1069.4|1069|1069.6|1069.4|1069.2|1069|7507
1638282390000|2021-11-30 14:26:30|1069.6|1069.4|1069.2|1068.8|1070|1069.6|1069|1068.8|15799
1638282400000|2021-11-30 14:26:40|1069.4|1069|1069|1068.6|1069.4|1069|1068.4|1068.2|5502
1638282410000|2021-11-30 14:26:50|1069.2|1068.8|1069.4|1069|1069.4|1069.2|1068.8|1068.4|14077
1638282420000|2021-11-30 14:27:00|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.2|1069|2612
1638282430000|2021-11-30 14:27:10|1069.6|1069.2|1069|1068.6|1069.6|1069.2|1068.8|1068.4|2775
1638282440000|2021-11-30 14:27:20|1068.8|1068.4|1068.6|1068|1068.8|1068.4|1068.4|1068|0
1638282450000|2021-11-30 14:27:30|1068.8|1068.2|1068.2|1067.8|1068.8|1068.4|1068|1067.6|500
1638282460000|2021-11-30 14:27:40|1068.4|1067.6|1068.6|1068.2|1068.6|1068.2|1068.4|1067.6|2560
1638282480000|2021-11-30 14:28:00|1068.4|1068|1068.4|1068|1068.6|1068|1068.4|1068|711
1638282490000|2021-11-30 14:28:10|1068.6|1067.8|1068|1067.6|1068.6|1067.8|1068|1067.6|886
1638282500000|2021-11-30 14:28:20|1067.8|1067.8|1068.6|1068.2|1068.6|1068.2|1067.8|1067.6|11578
1638282510000|2021-11-30 14:28:30|1068.4|1068|1067.8|1067.4|1068.4|1068|1067.6|1067.2|1054
1638282520000|2021-11-30 14:28:40||1067.2||1067.4||1067.4||1067.2|0
1638282530000|2021-11-30 14:28:50|1068|1067.6|1068.4|1068|1068.4|1068|1067.8|1067.6|457
1638282540000|2021-11-30 14:29:00|1068.6|1068.2|1068.6|1068|1068.6|1068.4|1068.2|1067.8|1174
1638282550000|2021-11-30 14:29:10|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1067.8|1067.4|1652
1638282560000|2021-11-30 14:29:20|1067.8|1067.8|1068.2|1067.8|1068.4|1068|1067.8|1067.6|2778
1638282570000|2021-11-30 14:29:30|1068.4|1068|1068.6|1068|1068.8|1068.4|1068.4|1067.8|701
1638282580000|2021-11-30 14:29:40|1068.4|1068.2|1068.8|1068.2|1068.8|1068.4|1068.4|1068|2003
1638282590000|2021-11-30 14:29:50|1068.6|1068.4|1068.8|1068.4|1068.8|1068.4|1068.4|1068.2|0
1638282600000|2021-11-30 14:30:00|1068.6|1068.2|1067.4|1067|1069|1068.8|1067.4|1067|7756
1638282610000|2021-11-30 14:30:10|1067.2|1066.8|1066.6|1066.2|1067.2|1067|1066|1065.8|35295
1638282620000|2021-11-30 14:30:20|1066.4|1066|1065.8|1065.4|1066.6|1066.2|1065.6|1065.2|5783
1638282630000|2021-11-30 14:30:30|1065.6|1065.2|1065.6|1065.2|1066.2|1065.8|1065.2|1064.8|7618
1638282640000|2021-11-30 14:30:40|1065.4|1065|1066.6|1066|1066.8|1066.4|1065.4|1065|9221
1638282650000|2021-11-30 14:30:50|1066.8|1066.2|1067.4|1067|1067.6|1067.4|1066.4|1066|8562
1638282660000|2021-11-30 14:31:00|1067.2|1066.8|1068.2|1067.8|1068.4|1068|1067.2|1066.6|5640
1638282670000|2021-11-30 14:31:10|1068|1067.6|1068.8|1068.4|1069|1068.6|1068|1067.6|3909
1638282680000|2021-11-30 14:31:20|1069|1068.2|1069|1068.6|1069|1068.8|1068.4|1068.2|0
1638282690000|2021-11-30 14:31:30|1068.8|1068.4|1068.6|1068|1068.8|1068.4|1067.8|1067.6|3311
1638282700000|2021-11-30 14:31:40|1068.4|1068.2|1068.4|1067.8|1068.6|1068.2|1068|1067.6|5490
1638282710000|2021-11-30 14:31:50|1068.6|1068|1068.4|1067.8|1068.6|1068.4|1068.2|1067.6|493
1638282720000|2021-11-30 14:32:00|1068.2|1068|1069.4|1069|1069.4|1069|1068.2|1068|10957
1638282730000|2021-11-30 14:32:10|1069.2|1068.8|1069.4|1069|1069.6|1069.2|1068.8|1068.2|2676
1638282740000|2021-11-30 14:32:20|1069.2|1068.8|1069|1068.6|1069.4|1069|1068.6|1068.4|2073
1638282750000|2021-11-30 14:32:30|1068.8|1068.4|1069.4|1069|1069.6|1069.2|1068.8|1068.4|500
1638282760000|2021-11-30 14:32:40|1069.6|1068.8|1069.8|1069.2|1070|1069.6|1069.4|1068.8|1754
1638282770000|2021-11-30 14:32:50|1069.6|1069.4|1070.4|1069.8|1070.4|1070|1069.6|1069.4|5205
1638282780000|2021-11-30 14:33:00|1070.2|1069.6|1069.6|1069.2|1070.2|1069.6|1069.2|1069|4413
1638282790000|2021-11-30 14:33:10|1069.4|1069|1069|1068.6|1069.6|1069.2|1068.4|1068|805
1638282800000|2021-11-30 14:33:20|1068.8|1068.4|1068.8|1068.4|1069|1068.8|1068.6|1068.4|787
1638282810000|2021-11-30 14:33:30|1069|1068.2|1069|1068.4|1069|1068.6|1068.8|1068.2|0
1638282820000|2021-11-30 14:33:40|1068.8|1068.6|1069|1068.4|1069|1068.8|1068.8|1068.2|0
1638282830000|2021-11-30 14:33:50|1068.8|1068.2|1068.8|1068.4|1069|1068.6|1068|1067.8|2383
1638282840000|2021-11-30 14:34:00|1069|1068.6|1069.6|1069.2|1069.8|1069.4|1069|1068.6|1053
1638282850000|2021-11-30 14:34:10|1069.4|1069.4|1069.4|1068.8|1070.2|1069.8|1069.2|1068.8|3253
1638282860000|2021-11-30 14:34:20|1069.6|1069|1068.8|1068.2|1069.6|1069.2|1068.4|1068|0
1638282870000|2021-11-30 14:34:30|1068.6|1068|1067.6|1067.4|1068.6|1068|1067.6|1067.2|7378
1638282880000|2021-11-30 14:34:40|1067.8|1067.6|1068|1067.6|1068.2|1068|1067.6|1067.4|856
1638282890000|2021-11-30 14:34:50|1067.8|1067.4|1067.6|1067|1068|1067.4|1067.2|1066.8|1505
1638282900000|2021-11-30 14:35:00|1067.4|1066.8|1067.8|1067.4|1067.8|1067.6|1066.8|1066.4|1461
1638282910000|2021-11-30 14:35:10|1067.6|1067.6|1067.6|1067.2|1067.6|1067.6|1067.2|1066.8|0
1638282920000|2021-11-30 14:35:20|1067.4|1067.4|1067.6|1067|1067.6|1067.4|1067.4|1067|0
1638282930000|2021-11-30 14:35:30|1067.4|1066.8|1066.4|1066|1067.4|1067|1066.2|1065.8|2211
1638282940000|2021-11-30 14:35:40|1066.2|1065.8|1065.4|1065|1066.4|1066|1065.4|1065|500
1638282950000|2021-11-30 14:35:50|1065.6|1065.2|1065.4|1065|1065.8|1065.4|1065.2|1064.8|1997
1638282960000|2021-11-30 14:36:00|1065.6|1065.2|1065.2|1064.8|1065.8|1065.6|1065|1064.6|1374
1638282970000|2021-11-30 14:36:10|1065.4|1064.6|1065|1064.8|1065.4|1065|1064.8|1064.4|452
1638282980000|2021-11-30 14:36:20|1064.8|1064.6|1065|1064.6|1065.2|1064.8|1064.6|1064.2|4599
1638282990000|2021-11-30 14:36:30|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1064.8|1064.4|2166
1638283000000|2021-11-30 14:36:40|1065.4|1065.2|1065|1064.4|1065.6|1065.2|1064.6|1064.2|1165
1638283010000|2021-11-30 14:36:50|1064.8|1064.6|1064.6|1064.2|1065|1064.8|1064.4|1064|500
1638283020000|2021-11-30 14:37:00|1064.4|1064|1065.4|1065|1065.6|1065.2|1064|1063.8|5391
1638283030000|2021-11-30 14:37:10|1065.6|1064.8|1065.2|1064.6|1065.6|1065|1065|1064.6|0
1638283040000|2021-11-30 14:37:20|1065|1064.4|1064.6|1064.2|1065.2|1064.6|1064.2|1063.8|3298
1638283050000|2021-11-30 14:37:30|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1064|861
1638283060000|2021-11-30 14:37:40|1064.4|1064.4|1064.4|1064.2|1064.6|1064.4|1064|1063.6|1100
1638283070000|2021-11-30 14:37:50|1064.6|1064|1064.2|1063.8|1064.8|1064.4|1064.2|1063.8|6390
1638283080000|2021-11-30 14:38:00|1064.4|1064|1064.2|1063.8|1064.8|1064.4|1063.8|1063.4|13368
1638283090000|2021-11-30 14:38:10|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1063.8|4
1638283100000|2021-11-30 14:38:20|1064.4|1064|1064|1063.4|1064.4|1064|1063.6|1063.2|1649
1638283110000|2021-11-30 14:38:30|1063.8|1063.6|1063.6|1063.2|1063.8|1063.8|1063|1062.6|5926
1638283120000|2021-11-30 14:38:40|1063.8|1063.6|1063.4|1062.8|1064|1063.6|1063.2|1062.8|3695
1638283130000|2021-11-30 14:38:50|1063.2|1062.6|1063.2|1062.8|1063.4|1063|1063|1062.4|856
1638283140000|2021-11-30 14:39:00|1063.4|1063|1064|1063.6|1064.4|1064|1063.2|1062.8|3685
1638283150000|2021-11-30 14:39:10|1064.2|1063.8|1064.4|1063.8|1064.6|1064|1064|1063.8|0
1638283160000|2021-11-30 14:39:20|1064.2|1063.6|1063.6|1063.2|1064.2|1063.6|1063.6|1063.2|2945
1638283170000|2021-11-30 14:39:30|1063.8|1063.4|1063.8|1063.4|1064.2|1063.8|1063.6|1063.2|650
1638283180000|2021-11-30 14:39:40|1064|1063.6|1064|1063.4|1064|1063.8|1063.6|1063.2|1068
1638283190000|2021-11-30 14:39:50|1063.8|1063.6|1064|1063.6|1064|1063.8|1063.8|1063.2|0
1638283200000|2021-11-30 14:40:00|1064.2|1063.8|1065|1064.6|1065.4|1065|1064.2|1063.8|2654
1638283210000|2021-11-30 14:40:10|1065.2|1064.8|1065.6|1065|1065.6|1065|1065|1064.8|0
1638283220000|2021-11-30 14:40:20|1065.8|1065.2|1066.4|1065.8|1066.6|1066.2|1065.8|1065.2|481
1638283230000|2021-11-30 14:40:30|1066.2|1065.6|1065.6|1065.2|1066.2|1065.8|1065.6|1065|601
1638283240000|2021-11-30 14:40:40|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.6|1065|3980
1638283250000|2021-11-30 14:40:50|1066.2|1065.4|1066.8|1066.4|1066.8|1066.4|1066|1065.4|987
1638283260000|2021-11-30 14:41:00|1067|1066.6|1066.6|1066.4|1067.2|1066.8|1066.6|1066.4|0
1638283270000|2021-11-30 14:41:10|1066.8|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.2|1250
1638283280000|2021-11-30 14:41:20|1067|1066.6|1066.2|1065.6|1067.2|1066.6|1066|1065.6|1047
1638283290000|2021-11-30 14:41:30|1066|1065.4|1066|1065.8|1066.6|1066|1065.8|1065.4|9882
1638283300000|2021-11-30 14:41:40|1065.8|1065.6|1066.2|1066|1066.4|1066.2|1065.8|1065.2|4120
1638283310000|2021-11-30 14:41:50|1066.4|1065.8|1067|1066.6|1067|1066.6|1066.2|1065.8|1513
1638283320000|2021-11-30 14:42:00|1067.2|1066.8|1067.8|1067.4|1068.2|1067.8|1067|1066.6|2196
1638283330000|2021-11-30 14:42:10|1068|1067.6|1068.2|1067.8|1068.4|1068|1067.8|1067.2|2814
1638283340000|2021-11-30 14:42:20|1068.4|1068|1068.4|1068|1068.8|1068.6|1068.4|1068|0
1638283350000|2021-11-30 14:42:30|1068.2|1067.8|1069|1068.4|1069.2|1068.8|1068|1067.8|20483
1638283360000|2021-11-30 14:42:40|1068.8|1068.6|1068.4|1068|1069.4|1068.8|1068.4|1068|1086
1638283370000|2021-11-30 14:42:50|1068.2|1068.2|1068|1067.6|1068.4|1068.2|1067.8|1067.2|372
1638283380000|2021-11-30 14:43:00|1068.2|1067.8|1068|1067.6|1068.2|1068|1068|1067.4|0
1638283390000|2021-11-30 14:43:10|1067.8|1067.4|1067.6|1067.2|1068|1067.6|1067.4|1067|1088
1638283400000|2021-11-30 14:43:20|1067.8|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.4|495
1638283410000|2021-11-30 14:43:30|1068.2|1067.8|1067.2|1066.8|1068.4|1067.8|1067.2|1066.8|3525
1638283420000|2021-11-30 14:43:40|1067.4|1067|1067.4|1066.8|1067.4|1067.2|1067|1066.6|66
1638283430000|2021-11-30 14:43:50|1067.2|1067.2|1067.6|1067.2|1068|1067.6|1067.2|1067|5272
1638283440000|2021-11-30 14:44:00|1067.4|1067|1068|1067.4|1068.6|1068|1067.4|1066.8|4831
1638283450000|2021-11-30 14:44:10|1067.8|1067.2|1067.8|1067.4|1068|1067.6|1067.6|1067|0
1638283460000|2021-11-30 14:44:20|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.4|1067|0
1638283470000|2021-11-30 14:44:30|1067.6|1067.2|1068|1067.6|1068|1067.8|1067.6|1067.2|926
1638283480000|2021-11-30 14:44:40|1067.8|1067.4|1067.6|1067.2|1068|1067.4|1067.6|1067.2|714
1638283490000|2021-11-30 14:44:50|1067.8|1067.4|1068|1067.4|1068.4|1067.8|1067.6|1067|0
1638283500000|2021-11-30 14:45:00|1067.8|1067.2|1067.2|1066.8|1067.8|1067.4|1066.8|1066.4|1072
1638283510000|2021-11-30 14:45:10|1067.4|1066.6|1067.2|1066.6|1067.4|1066.8|1067.2|1066.6|0
1638283520000|2021-11-30 14:45:20|1067|1066.4|1066.6|1066.2|1067.2|1066.8|1066.4|1066|6810
1638283530000|2021-11-30 14:45:30|1066.4|1066.4|1067.2|1066.8|1067.2|1066.8|1066.4|1066.2|927
1638283540000|2021-11-30 14:45:40|1067|1066.6|1065.6|1065.2|1067|1066.6|1065.4|1064.8|3092
1638283550000|2021-11-30 14:45:50|1065.4|1065|1064|1063.6|1065.4|1065|1064|1063.6|0
1638283560000|2021-11-30 14:46:00|1063.8|1063.4|1065.2|1065|1065.4|1065|1063.8|1063.4|12539
1638283570000|2021-11-30 14:46:10|1065.4|1065.2|1065.8|1065.6|1066|1065.6|1065.4|1065|0
1638283580000|2021-11-30 14:46:20|1065.6|1065.4|1065.2|1064.6|1065.8|1065.4|1065.2|1064.6|224
1638283590000|2021-11-30 14:46:30|1065.4|1064.8|1065.6|1065|1066|1065.4|1065.4|1064.8|45
1638283600000|2021-11-30 14:46:40|1065.4|1064.8|1065.2|1064.8|1065.6|1065.2|1065.2|1064.8|0
1638283610000|2021-11-30 14:46:50|1065.4|1064.6|1064.6|1064.4|1065.4|1064.8|1064.6|1064.2|0
1638283620000|2021-11-30 14:47:00|1064.4|1064.2|1064.6|1064.2|1064.8|1064.4|1064.4|1064|2376
1638283630000|2021-11-30 14:47:10|1064.4|1064|1064.4|1064|1064.6|1064.2|1064|1063.8|2908
1638283640000|2021-11-30 14:47:20|1064.2|1063.8|1063.6|1063.2|1064.4|1064|1063.6|1063.2|79
1638283650000|2021-11-30 14:47:30|1063.8|1063.4|1063.2|1062.6|1064|1063.4|1063.2|1062.6|768
1638283660000|2021-11-30 14:47:40|1063.4|1062.8|1062.6|1062.2|1063.4|1062.8|1062.4|1062|1026
1638283670000|2021-11-30 14:47:50|1062.4|1062|1063|1062.6|1063|1062.6|1062.2|1061.8|6562
1638283680000|2021-11-30 14:48:00|1063.2|1062.4|1063|1062.4|1063.2|1062.6|1062.4|1062|1811
1638283690000|2021-11-30 14:48:10|1063.2|1062.6|1063.2|1062.8|1063.6|1063.2|1063|1062.6|134
1638283700000|2021-11-30 14:48:20|1063|1062.6|1062.6|1062|1063.2|1063|1062.6|1062|506
1638283710000|2021-11-30 14:48:30|1062.8|1062.2|1062.4|1061.8|1062.8|1062.4|1062.2|1061.6|680
1638283720000|2021-11-30 14:48:40|1062.6|1062|1062.4|1061.8|1062.6|1062.2|1062.2|1061.8|0
1638283730000|2021-11-30 14:48:50|1062.6|1062|1063.2|1062.8|1063.4|1063|1062.6|1062|583
1638283740000|2021-11-30 14:49:00|1063.4|1063|1063.8|1063.4|1063.8|1063.4|1063|1062.6|641
1638283750000|2021-11-30 14:49:10|1063.6|1063.2|1063|1062.6|1063.8|1063.4|1063|1062.6|3214
1638283760000|2021-11-30 14:49:20|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.4|1062|445
1638283770000|2021-11-30 14:49:30|1062.8|1062.4|1062.6|1062|1062.8|1062.4|1062.2|1061.6|974
1638283780000|2021-11-30 14:49:40|1062.8|1062.2|1062.6|1062|1062.8|1062.4|1062.4|1062|500
1638283790000|2021-11-30 14:49:50|1062.4|1062.2|1062.8|1062.4|1062.8|1062.4|1062.4|1062.2|0
1638283800000|2021-11-30 14:50:00|1063|1062.2|1062.8|1062.4|1063|1062.6|1062.6|1062.2|0
1638283810000|2021-11-30 14:50:10|1063|1062.6|1063.2|1062.8|1063.6|1063.2|1062.8|1062.6|3151
1638283820000|2021-11-30 14:50:20|1063.4|1062.6|1063|1062.4|1063.4|1062.8|1062.8|1062.4|527
1638283830000|2021-11-30 14:50:30|1063.2|1062.6|1062.2|1062|1063.2|1062.8|1062.2|1062|2049
1638283840000|2021-11-30 14:50:40|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1061.6|1061.2|19670
1638283850000|2021-11-30 14:50:50|1062|1061.6|1062.2|1061.6|1062.2|1061.8|1062|1061.4|500
1638283860000|2021-11-30 14:51:00|1062|1061.4|1061.8|1061.4|1062.2|1062|1061.8|1061.2|0
1638283870000|2021-11-30 14:51:10|1062|1061.6|1061.8|1061.4|1062.2|1061.8|1061.8|1061.4|0
1638283880000|2021-11-30 14:51:20|1061.6|1061.2|1062.6|1062.2|1062.8|1062.4|1061.6|1061|574
1638283890000|2021-11-30 14:51:30|1062.8|1062.4|1062.8|1062.2|1062.8|1062.6|1062.6|1062.2|0
1638283900000|2021-11-30 14:51:40|1062.6|1062.4|1062.8|1062.2|1062.8|1062.4|1062.4|1062.2|347
1638283910000|2021-11-30 14:51:50|1062.6|1062.4|1062.6|1062.2|1062.8|1062.4|1062.4|1062.2|4700
1638283920000|2021-11-30 14:52:00|1062.4|1062|1062.8|1062.4|1062.8|1062.4|1062.2|1061.8|881
1638283930000|2021-11-30 14:52:10|1063|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|43
1638283940000|2021-11-30 14:52:20|1062.8|1062.8|1063.2|1062.8|1063.2|1062.8|1062.8|1062.2|493
1638283950000|2021-11-30 14:52:30|1063|1062.6|1063.2|1062.6|1063.2|1063|1063|1062.6|120
1638283960000|2021-11-30 14:52:40|1063|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1638283970000|2021-11-30 14:52:50|1062.6|1062.2|1062.2|1061.8|1062.6|1062.4|1061.6|1061.4|500
1638283980000|2021-11-30 14:53:00|1062|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.6|0
1638283990000|2021-11-30 14:53:10|1062.2|1061.4|1063|1062.4|1063.4|1063|1061.8|1061.4|6401
1638284000000|2021-11-30 14:53:20|1062.8|1062.2|1062.4|1062|1063|1062.2|1062.4|1061.8|422
1638284010000|2021-11-30 14:53:30|1062.6|1062.2|1062.2|1061.6|1063|1062.4|1062.2|1061.6|500
1638284020000|2021-11-30 14:53:40|1062.4|1061.8|1062.2|1062|1062.6|1062.2|1062.2|1061.8|500
1638284030000|2021-11-30 14:53:50|1062.4||1062.4||1062.4||1062.4||0
1638284040000|2021-11-30 14:54:00|1062.6|1062.2|1062.8|1062.2|1063|1062.6|1062.4|1062|1679
1638284050000|2021-11-30 14:54:10|1063|1062.4|1062.6|1062.2|1063.2|1062.6|1062.4|1062|5388
1638284060000|2021-11-30 14:54:20|1062.4|1062|1061.8|1061.4|1062.4|1062|1061.8|1061.4|4652
1638284070000|2021-11-30 14:54:30|1062|1061.6|1062.4|1062|1062.4|1062.2|1061.8|1061.6|15591
1638284080000|2021-11-30 14:54:40|1062.6|1062.4|1062.8|1062.4|1063.2|1062.6|1062.4|1062|1158
1638284090000|2021-11-30 14:54:50|1063|1062.6|1063|1062.8|1063|1062.8|1062.8|1062.4|500
1638284100000|2021-11-30 14:55:00|1062.8|1062.6|1062.8|1062.6|1063|1062.6|1062.8|1062.4|9305
1638284110000|2021-11-30 14:55:10|1063|1062.8|1063.4|1063|1063.6|1063.2|1063|1062.8|1647
1638284120000|2021-11-30 14:55:20|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1062.8|1062.4|1503
1638284130000|2021-11-30 14:55:30|1063.2|1062.8|1063.8|1063.4|1064|1063.6|1063.2|1062.8|2100
1638284140000|2021-11-30 14:55:40|1064|1063.6|1064.8|1064.4|1065|1064.4|1063.8|1063.6|22388
1638284150000|2021-11-30 14:55:50|1064.6|1064.2|1064.4|1064.2|1064.8|1064.4|1064.4|1064|85
1638284160000|2021-11-30 14:56:00|1064.2|1064|1064.6|1064|1064.6|1064.2|1064.2|1063.8|1789
1638284170000|2021-11-30 14:56:10|1064.4|1064.2|1063.8|1063.4|1064.6|1064.2|1063.8|1063.2|1467
1638284180000|2021-11-30 14:56:20|1064|1063.6|1063.4|1063|1064|1063.6|1063.2|1062.8|10286
1638284190000|2021-11-30 14:56:30|1063.2|1062.8|1064.2|1063.6|1064.2|1063.8|1063.2|1062.8|153
1638284200000|2021-11-30 14:56:40|1064.4|1063.8|1064.8|1064.4|1065|1064.6|1064.2|1063.8|11399
1638284210000|2021-11-30 14:56:50|1064.6|1064.2|1065.2|1064.8|1065.4|1064.8|1064.4|1064|2903
1638284220000|2021-11-30 14:57:00|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.2|500
1638284230000|2021-11-30 14:57:10|1064.6|1064.6|1064.4|1064|1064.6|1064.6|1064.4|1063.8|190
1638284240000|2021-11-30 14:57:20||1064.2||1064||1064.2||1064|0
1638284250000|2021-11-30 14:57:30|1064.6|1064.2|1065|1064.6|1065.4|1065|1064.6|1064.2|423
1638284260000|2021-11-30 14:57:40|1065.2|1064.8|1066.2|1065.8|1066.4|1065.8|1065.2|1064.8|1856
1638284270000|2021-11-30 14:57:50|1066|1065.6|1066.6|1066.2|1066.6|1066.2|1066|1065.6|1561
1638284280000|2021-11-30 14:58:00|1066.4|1066|1066.2|1065.6|1066.6|1066.2|1066.2|1065.6|3761
1638284290000|2021-11-30 14:58:10|1066|1065.4|1065.4|1065|1066.2|1065.6|1065.4|1064.8|2204
1638284300000|2021-11-30 14:58:20|1065.2|1065.2|1065.2|1064.8|1065.2|1065.2|1065.2|1064.8|60
1638284310000|2021-11-30 14:58:30||1064.6||1064.8||1064.8||1064.6|0
1638284320000|2021-11-30 14:58:40|1065|1064.6|1065|1064.4|1065|1064.6|1064.6|1064.2|1577
1638284330000|2021-11-30 14:58:50|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.2|0
1638284340000|2021-11-30 14:59:00|1064.6|1064.2|1064.8|1064.4|1065|1064.6|1064.4|1064|487
1638284350000|2021-11-30 14:59:10|1065|1064.6|1064.6|1064.2|1065|1064.6|1064.4|1064|1015
1638284360000|2021-11-30 14:59:20||1064||1064.2||1064.2||1064|0
1638284370000|2021-11-30 14:59:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1638284380000|2021-11-30 14:59:40|1064.2|1063.8|1064|1063.4|1064.2|1063.8|1063.6|1063.4|5187
1638284390000|2021-11-30 14:59:50|1064.4|1063.6|1064|1063.6|1064.4|1064|1064|1063.4|1453
1638284400000|2021-11-30 15:00:00|1063.8|1063.4|1063.2|1062.8|1063.8|1063.4|1063.2|1062.2|3796
1638284410000|2021-11-30 15:00:10|1063|1062.6|1061.8|1061.4|1063|1062.6|1061.8|1061.2|1303
1638284420000|2021-11-30 15:00:20|1062|1061.6|1062.2|1061.8|1063|1062.6|1061.8|1061.4|13079
1638284430000|2021-11-30 15:00:30|1062|1061.6|1061.4|1061|1062|1061.6|1061.4|1060.8|2410
1638284440000|2021-11-30 15:00:40|1061.6|1061.4|1061.4|1060.8|1061.8|1061.4|1061|1060.4|12
1638284450000|2021-11-30 15:00:50|1061.2|1060.6|1061.8|1061.2|1061.8|1061.4|1061|1060.6|708
1638284460000|2021-11-30 15:01:00|1061.6|1061.4|1061.4|1061|1061.8|1061.6|1061.2|1061|500
1638284470000|2021-11-30 15:01:10|1061.2|1061.2|1061.4|1061|1061.8|1061.2|1061.2|1061|614
1638284480000|2021-11-30 15:01:20|1061.6|1061.2|1061.8|1061.4|1061.8|1061.6|1061.2|1061|500
1638284490000|2021-11-30 15:01:30|1061.6|1061.2|1062|1061.6|1062.2|1061.8|1061.2|1061|1723
1638284500000|2021-11-30 15:01:40|1062.2|1061.8|1062|1061.8|1062.2|1062|1062|1061.6|512
1638284510000|2021-11-30 15:01:50|1062.2|1061.6|1063|1062.6|1063|1062.6|1061.8|1061.4|5741
1638284520000|2021-11-30 15:02:00|1063.2|1062.8|1063.4|1063|1063.8|1063.4|1063.2|1062.8|2463
1638284530000|2021-11-30 15:02:10|1063.6|1063.2|1063.8|1063.4|1064.2|1063.8|1063.6|1063|9080
1638284540000|2021-11-30 15:02:20|1064|1063.6|1064|1063.6|1064.4|1064|1063.8|1063.4|3148
1638284550000|2021-11-30 15:02:30|1064.2|1063.8|1064|1063.6|1064.4|1064|1063.8|1063.4|623
1638284560000|2021-11-30 15:02:40|1064.2|1063.4|1064.8|1064.4|1064.8|1064.4|1064|1063.4|3565
1638284570000|2021-11-30 15:02:50|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1638284580000|2021-11-30 15:03:00|1065|1064.8|1065|1064.6|1065.2|1064.8|1064.8|1064.4|1309
1638284590000|2021-11-30 15:03:10|1064.8|1064.4|1064.2|1064|1064.8|1064.4|1064|1063.6|2454
1638284600000|2021-11-30 15:03:20|1064|1063.8|1064.8|1064.4|1064.8|1064.4|1064|1063.8|1868
1638284610000|2021-11-30 15:03:30|1064.6|1064.6|1065|1064.4|1065.2|1064.6|1064.6|1064.4|2187
1638284620000|2021-11-30 15:03:40|1064.8|1064.6|1065|1064.6|1065.2|1064.8|1064.8|1064.4|0
1638284630000|2021-11-30 15:03:50|1065.2|1064.8|1065.6|1065.2|1065.8|1065.2|1065.2|1064.8|2890
1638284640000|2021-11-30 15:04:00|1065.8|1065.4|1065.4|1065|1066|1065.6|1065.4|1065|2803
1638284650000|2021-11-30 15:04:10|1065.2|1064.8|1064.6|1064.2|1065.2|1064.8|1064.4|1064|1467
1638284660000|2021-11-30 15:04:20|1064.8|1064.4|1065.2|1064.8|1065.2|1065|1064.4|1064.2|2388
1638284670000|2021-11-30 15:04:30|1065|1064.6|1065.4|1065|1065.4|1065|1065|1064.4|973
1638284680000|2021-11-30 15:04:40|1065.6|1064.8|1065.8|1065.6|1066.4|1066|1065.6|1064.8|3287
1638284690000|2021-11-30 15:04:50|1065.6|1065.4|1065.6|1065|1065.6|1065.6|1065.6|1065|0
1638284700000|2021-11-30 15:05:00|1065.4|1064.8|1065|1064.6|1065.4|1065|1064.8|1064.4|2012
1638284710000|2021-11-30 15:05:10|1064.8|1064.4|1065.6|1065.2|1065.6|1065.2|1064.6|1064.2|695
1638284720000|2021-11-30 15:05:20|1065.4|1065|1065.2|1064.8|1065.6|1065.2|1065|1064.8|1529
1638284730000|2021-11-30 15:05:30|1065|1065|1065.4|1065|1065.6|1065.2|1065|1064.8|2294
1638284740000|2021-11-30 15:05:40|1065.2|1065.2|1065.6|1065.2|1065.8|1065.4|1065.2|1064.8|25
1638284750000|2021-11-30 15:05:50|1065.8|1065.4|1065.6|1065.4|1066|1065.6|1065.6|1065.2|1297
1638284760000|2021-11-30 15:06:00|1065.8|1065.6|1066.2|1066|1067|1066.6|1065.8|1065.4|18387
1638284770000|2021-11-30 15:06:10|1066.4|1066.2|1067.2|1067|1067.4|1067.2|1066.4|1066.2|3044
1638284780000|2021-11-30 15:06:20|1067.4|1067.2|1068|1067.6|1068.2|1067.8|1067.2|1066.8|1914
1638284790000|2021-11-30 15:06:30|1068.2|1068|1068.6|1068.2|1068.8|1068.4|1068.2|1067.6|513
1638284800000|2021-11-30 15:06:40|1068.8|1068.4|1069|1068.6|1069.2|1069|1068.8|1068.4|5530
1638284810000|2021-11-30 15:06:50|1069.2|1068.4|1068.4|1068|1069.2|1068.4|1068.2|1068|5149
1638284820000|2021-11-30 15:07:00|1068.2|1067.8|1068.4|1068|1068.4|1068|1068|1067.6|1720
1638284830000|2021-11-30 15:07:10|1068.2|1067.8|1068.4|1067.8|1068.4|1068|1068|1067.6|698
1638284840000|2021-11-30 15:07:20|1068.2|1067.6|1068.2|1067.6|1068.2|1067.8|1067.8|1067.4|438
1638284850000|2021-11-30 15:07:30|1068|1067.4|1068.2|1067.8|1068.4|1068|1067.6|1067.2|4307
1638284860000|2021-11-30 15:07:40|1068.4|1068|1068.4|1068|1069|1068.6|1068.4|1067.8|3326
1638284870000|2021-11-30 15:07:50|1068.2|1067.8|1067.6|1067.2|1068.2|1067.8|1067.6|1067.2|5236
1638284880000|2021-11-30 15:08:00|1067.8|1067.4|1068.2|1067.6|1068.2|1067.8|1067.6|1067.2|2864
1638284890000|2021-11-30 15:08:10|1068|1067.4|1068.4|1068|1068.6|1068.2|1067.8|1067.4|1013
1638284900000|2021-11-30 15:08:20|1068.2|1067.8|1068|1067.6|1068.2|1068|1067.8|1067.6|3032
1638284910000|2021-11-30 15:08:30|1067.8|1067.4|1068.2|1067.6|1068.2|1067.8|1067.4|1067|590
1638284920000|2021-11-30 15:08:40|1068|1067.8|1067.8|1067.4|1068.2|1067.8|1067.8|1067.4|918
1638284930000|2021-11-30 15:08:50|1067.6|1067.2|1067.2|1066.8|1067.6|1067.2|1067.2|1066.8|864
1638284940000|2021-11-30 15:09:00|1067|1066.6|1066.8|1066.2|1067|1066.8|1066.8|1066.2|0
1638284950000|2021-11-30 15:09:10|1066.6|1066.4|1066.8|1066.6|1067|1066.6|1066.4|1066.4|1000
1638284960000|2021-11-30 15:09:20|1067|1066.8|1067.2|1066.8|1067.4|1066.8|1067|1066.6|13
1638284970000|2021-11-30 15:09:30|1067|1066.6|1067.2|1066.6|1067.2|1066.8|1066.8|1066.4|2520
1638284980000|2021-11-30 15:09:40|1067.4|1066.8|1067.2|1066.8|1067.4|1067|1067.2|1066.6|281
1638284990000|2021-11-30 15:09:50|1067|1066.6|1067.4|1067|1067.4|1067|1067|1066.6|0
1638285000000|2021-11-30 15:10:00|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.4|0
1638285010000|2021-11-30 15:10:10|1067|1066.6|1067.6|1067.2|1067.8|1067.4|1066.8|1066.4|1513
1638285020000|2021-11-30 15:10:20|1067.4|1067.4|1067.4|1067|1067.6|1067.4|1067.4|1067|603
1638285030000|2021-11-30 15:10:30|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.2|1067|1621
1638285040000|2021-11-30 15:10:40|1067.4|1067|1067.4|1067|1067.6|1067.4|1067.4|1067|338
1638285050000|2021-11-30 15:10:50|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|3466
1638285060000|2021-11-30 15:11:00|1066.8|1066.4|1066.6|1066.2|1066.8|1066.6|1066.6|1066.2|0
1638285070000|2021-11-30 15:11:10|1066.8|1066.4|1067.2|1066.8|1067.2|1066.8|1066.6|1066.4|1787
1638285080000|2021-11-30 15:11:20|1067.4|1067|1067.4|1066.8|1067.6|1067.2|1067|1066.6|0
1638285090000|2021-11-30 15:11:30|1067.2|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|500
1638285100000|2021-11-30 15:11:40|1067|1066.6|1067.6|1067.2|1067.6|1067.2|1067|1066.6|877
1638285110000|2021-11-30 15:11:50|1067.4|1067|1066.8|1066.4|1067.4|1067|1066.8|1066.4|227
1638285120000|2021-11-30 15:12:00|1066.6|1066.2|1066.4|1066|1066.8|1066.4|1066.4|1066|1000
1638285130000|2021-11-30 15:12:10|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1065.8|584
1638285140000|2021-11-30 15:12:20|1066.6|1066.2|1066|1065.8|1066.6|1066.2|1065.8|1065.6|1071
1638285150000|2021-11-30 15:12:30|1066.2|1066|1066.2|1065.8|1066.4|1066|1066|1065.6|514
1638285160000|2021-11-30 15:12:40|1066.4|1065.6|1065.8|1065.4|1066.4|1066|1065.6|1065.2|1643
1638285170000|2021-11-30 15:12:50|1065.6|1065.6|1065.4|1065|1065.6|1065.6|1065.2|1064.8|6533
1638285180000|2021-11-30 15:13:00|1065.6|1065.2|1066.4|1066|1066.4|1066|1065.6|1065.2|2793
1638285190000|2021-11-30 15:13:10|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1638285200000|2021-11-30 15:13:20|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.2|1180
1638285210000|2021-11-30 15:13:30|1065.8|1065.4|1065.4|1065|1065.8|1065.4|1065.2|1064.8|106
1638285220000|2021-11-30 15:13:40|1065.6|1065.2|1065.2|1064.8|1065.6|1065.2|1065.2|1064.6|2063
1638285230000|2021-11-30 15:13:50|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.6|0
1638285240000|2021-11-30 15:14:00|1065.4|1065|1065.6|1065|1066|1065.6|1065.4|1065|583
1638285250000|2021-11-30 15:14:10|1065.4|1064.8|1065.4|1065.2|1065.8|1065.4|1064.8|1064.6|4139
1638285260000|2021-11-30 15:14:20|1065.6|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1638285270000|2021-11-30 15:14:30||1065||1065.2||1065.2||1065|0
1638285280000|2021-11-30 15:14:40|1065.4|1065|1065|1064.4|1065.4|1065|1065|1064.4|0
1638285290000|2021-11-30 15:14:50|1064.8|1064.2|1064.4|1064.2|1065|1064.6|1064.4|1064.2|3781
1638285300000|2021-11-30 15:15:00|1064.6|1064|1065|1064.6|1065.2|1065|1064.4|1063.8|3644
1638285310000|2021-11-30 15:15:10|1065.2|1064.8|1065|1064.6|1065.4|1065.2|1065|1064.6|376
1638285320000|2021-11-30 15:15:20|1065.2|1064.8|1065.2|1064.6|1065.4|1065.2|1065|1064.6|1649
1638285330000|2021-11-30 15:15:30|1065.4|1064.8|1065.6|1065|1065.6|1065.2|1065.2|1064.8|1347
1638285340000|2021-11-30 15:15:40|1065.4|1064.8|1065.6|1065.2|1065.8|1065.4|1065.2|1064.8|1808
1638285350000|2021-11-30 15:15:50|1065.4|1065|1065.4|1064.8|1065.6|1065.2|1065.2|1064.8|1522
1638285360000|2021-11-30 15:16:00|1065.2|1065|1066.4|1066|1066.6|1066|1065.2|1065|0
1638285370000|2021-11-30 15:16:10|1066.6|1066.2|1066.6|1066|1066.6|1066.4|1066.4|1066|421
1638285380000|2021-11-30 15:16:20|1066.8|1066.2|1066.6|1066.4|1067|1066.6|1066.6|1066.2|471
1638285390000|2021-11-30 15:16:30|1066.2|1066.2|1066.2|1066|1066.6|1066.2|1066|1065.6|292
1638285400000|2021-11-30 15:16:40|1066.4|1065.8|1066.4|1066|1066.6|1066.2|1066.2|1065.8|424
1638285410000|2021-11-30 15:16:50|1066.2|1065.8|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|1158
1638285420000|2021-11-30 15:17:00|1066.4|1066|1067|1066.6|1067|1066.6|1066.2|1065.8|0
1638285430000|2021-11-30 15:17:10|1066.8|1066.4|1067.6|1067.2|1067.8|1067.4|1066.8|1066.4|2890
1638285440000|2021-11-30 15:17:20|1067.8|1067.4|1067.4|1067|1067.8|1067.4|1067|1066.6|9226
1638285450000|2021-11-30 15:17:30|1067.6|1067.2|1067|1066.6|1067.6|1067.4|1067|1066.6|3235
1638285460000|2021-11-30 15:17:40|1066.8||1067||1067||1066.8||20
1638285470000|2021-11-30 15:17:50|1067.2|1066.8|1067.2|1066.6|1067.2|1066.8|1067|1066.6|0
1638285480000|2021-11-30 15:18:00||1066.8||1066.8||1066.8||1066.6|0
1638285490000|2021-11-30 15:18:10|1067|1067|1067.2|1066.8|1067.2|1067|1067|1066.6|784
1638285500000|2021-11-30 15:18:20|1067|1066.6|1067|1066.6|1067.2|1066.8|1067|1066.6|500
1638285510000|2021-11-30 15:18:30|1066.8|1066.8|1066.8|1066.6|1067|1066.8|1066.8|1066.6|244
1638285520000|2021-11-30 15:18:40|1066.6|1066.4|1066|1065.6|1066.6|1066.4|1066|1065.4|2392
1638285530000|2021-11-30 15:18:50|1065.8|1065.4|1065.6|1065.2|1066|1065.6|1065.6|1065.2|0
1638285540000|2021-11-30 15:19:00|1065.8|1065.4|1066.6|1066|1066.6|1066.2|1065.8|1065.4|293
1638285550000|2021-11-30 15:19:10|1066.4|1066.2|1067.2|1066.8|1067.4|1066.8|1066.4|1066|1399
1638285560000|2021-11-30 15:19:20|1067.4|1066.6|1066|1065.6|1067.4|1066.6|1066|1065.4|944
1638285570000|2021-11-30 15:19:30|1065.8|1065.4|1065.4|1065|1065.8|1065.4|1065.4|1064.8|804
1638285580000|2021-11-30 15:19:40|1065.2|1064.8|1064.6|1064.2|1065.2|1064.8|1064.6|1064.2|0
1638285590000|2021-11-30 15:19:50|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.6|1064|0
1638285600000|2021-11-30 15:20:00|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.4|1063.8|0
1638285610000|2021-11-30 15:20:10|1064.4|1064|1064.6|1064|1064.6|1064.4|1064.4|1064|1096
1638285620000|2021-11-30 15:20:20|1064.4|1064.2|1064.4|1064|1064.6|1064.4|1064.2|1064|500
1638285630000|2021-11-30 15:20:30|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.6|1064|1196
1638285640000|2021-11-30 15:20:40|1064.4|1064.4|1065|1064.6|1065.2|1064.8|1064.2|1064|5291
1638285650000|2021-11-30 15:20:50||1064.8||1064.6||1064.8||1064.6|0
1638285660000|2021-11-30 15:21:00|1064.6|1064.4|1064.8|1064.4|1064.8|1064.6|1064.4|1064|3420
1638285670000|2021-11-30 15:21:10|1065|1064.6|1065|1064.6|1065.2|1064.8|1064.8|1064.4|480
1638285680000|2021-11-30 15:21:20|1064.8|1064.4|1064.6|1064.2|1065|1064.6|1064.4|1064.2|3
1638285690000|2021-11-30 15:21:30|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1064|979
1638285700000|2021-11-30 15:21:40|1064.4|1064|1064|1063.6|1064.4|1064|1064|1063.6|454
1638285710000|2021-11-30 15:21:50|1063.8|1063.4|1063.8|1063.6|1064|1063.6|1063.6|1063.2|4134
1638285720000|2021-11-30 15:22:00|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|0
1638285730000|2021-11-30 15:22:10|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1063|700
1638285740000|2021-11-30 15:22:20|1063.8|1063.4|1063.2|1062.8|1063.8|1063.4|1063.2|1062.8|1190
1638285750000|2021-11-30 15:22:30|1063|1063|1063|1062.6|1063|1063|1062.8|1062.6|500
1638285760000|2021-11-30 15:22:40|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1638285770000|2021-11-30 15:22:50|1062.6|1062.6|1062.8|1062.4|1062.8|1062.6|1062.4|1062|11
1638285780000|2021-11-30 15:23:00|1063|1062.8|1062.8|1062.4|1063|1062.8|1062.8|1062.4|19
1638285790000|2021-11-30 15:23:10|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|781
1638285800000|2021-11-30 15:23:20|1063.4|1063|1063|1062.6|1063.6|1063.2|1063|1062.6|1473
1638285810000|2021-11-30 15:23:30|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|968
1638285820000|2021-11-30 15:23:40|1063.2|1062.8|1063.4|1063|1063.8|1063.4|1063|1062.6|1119
1638285830000|2021-11-30 15:23:50|1063.2|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1062.8|1838
1638285840000|2021-11-30 15:24:00|1063.2|1062.8|1063.2|1062.8|1063.6|1063.2|1063.2|1062.8|0
1638285850000|2021-11-30 15:24:10|1063.4||1063.2||1063.4||1063.2||0
1638285860000|2021-11-30 15:24:20|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1063|1663
1638285870000|2021-11-30 15:24:30|1063.4|1063|1063.4|1063.2|1063.6|1063.2|1063.4|1063|5
1638285880000|2021-11-30 15:24:40|1063.6|1063|1063|1062.8|1063.6|1063.2|1062.8|1062.4|11880
1638285890000|2021-11-30 15:24:50|1063.2|1063|1063.2|1062.8|1063.2|1063|1063.2|1062.8|402
1638285900000|2021-11-30 15:25:00|1063.4|1063|1063.2|1062.8|1063.6|1063.2|1063|1062.8|3686
1638285910000|2021-11-30 15:25:10|1063.4|1063|1063|1062.4|1063.4|1063|1062.6|1062.4|593
1638285920000|2021-11-30 15:25:20|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.4|1062.2|1200
1638285940000|2021-11-30 15:25:40|1063|1062.6|1062.8|1062.4|1063.4|1063|1062.8|1062.4|970
1638285950000|2021-11-30 15:25:50|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1638285960000|2021-11-30 15:26:00|1062.6|1062.2|1063.2|1062.8|1063.2|1062.8|1062.4|1062|573
1638285970000|2021-11-30 15:26:10|1063|1062.6|1062.4|1062|1063.2|1062.6|1062|1061.6|32180
1638285980000|2021-11-30 15:26:20|1062.6|1062.2|1063.4|1063.2|1063.6|1063.2|1062.6|1062.2|4839
1638285990000|2021-11-30 15:26:30|1063.6|1063|1063.4|1063|1063.6|1063.2|1063.2|1062.8|3832
1638286000000|2021-11-30 15:26:40|1063.2|1062.8|1063|1062.6|1063.6|1063.4|1062.8|1062.4|1083
1638286010000|2021-11-30 15:26:50|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.6|1062.2|1739
1638286020000|2021-11-30 15:27:00|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|3200
1638286030000|2021-11-30 15:27:10|1063|1062.6|1062.8|1062.6|1063|1062.6|1062.6|1062.4|791
1638286040000|2021-11-30 15:27:20|1063|1062.4|1063|1062.6|1063.2|1063|1063|1062.4|1092
1638286050000|2021-11-30 15:27:30|1062.8|1062.4|1062.8|1062.4|1063|1062.4|1062.6|1062.4|1
1638286060000|2021-11-30 15:27:40|1062.6|1062.2|1062.8|1062.4|1063|1062.6|1062.4|1062|3550
1638286070000|2021-11-30 15:27:50|1062.6|1062.6|1062.6|1062.2|1062.8|1062.6|1062.6|1062.2|930
1638286080000|2021-11-30 15:28:00|1062.8|1062.4|1063.2|1062.8|1063.4|1063|1062.8|1062.4|9179
1638286090000|2021-11-30 15:28:10|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1638286100000|2021-11-30 15:28:20|1063.4|1063|1063.6|1063.2|1064|1063.8|1063.2|1062.8|6435
1638286110000|2021-11-30 15:28:30|1063.4|1063|1063.2|1062.8|1063.6|1063.4|1063.2|1062.8|10486
1638286120000|2021-11-30 15:28:40|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.4|1063|0
1638286130000|2021-11-30 15:28:50|1063.6|1063.2|1064|1063.6|1064|1063.6|1063.6|1063.2|2740
1638286140000|2021-11-30 15:29:00|1063.8||1064||1064||1063.8||1082
1638286150000|2021-11-30 15:29:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.2|1063|7496
1638286160000|2021-11-30 15:29:20|1064|1063.2|1063.6|1063.2|1064|1063.6|1063.4|1063.2|0
1638286170000|2021-11-30 15:29:30|1063.4|1063|1063.2|1063|1063.4|1063.2|1063.2|1062.8|2287
1638286180000|2021-11-30 15:29:40|1063.4|1063.2|1065|1064.6|1065|1064.6|1063.2|1063.2|8600
1638286190000|2021-11-30 15:29:50|1065.2|1064.8|1067|1066.6|1067.2|1066.8|1065|1064.6|26626
1638286200000|2021-11-30 15:30:00|1066.8|1066.4|1066|1065.6|1066.8|1066.4|1065.8|1065.4|32942
1638286210000|2021-11-30 15:30:10|1065.8|1065.4|1067.8|1067.4|1068|1067.6|1065.6|1065.4|10346
1638286220000|2021-11-30 15:30:20|1068|1067.6|1069.8|1069.4|1070|1069.8|1067.6|1067.4|43033
1638286230000|2021-11-30 15:30:30|1069.6|1069.2|1069.4|1068.8|1070|1069.6|1068.8|1068.6|8643
1638286240000|2021-11-30 15:30:40|1069.2|1068.6|1070|1069.8|1070.8|1070.4|1069|1068.6|17457
1638286250000|2021-11-30 15:30:50|1070.2|1069.6|1070.2|1069.8|1070.4|1070|1069.8|1069.4|13432
1638286260000|2021-11-30 15:31:00|1070.4|1070|1071|1070.6|1071.2|1070.6|1070.4|1070|5100
1638286270000|2021-11-30 15:31:10|1071.2|1070.8|1071.6|1071|1071.8|1071.2|1070.8|1070.4|1902
1638286280000|2021-11-30 15:31:20|1071.4|1070.8|1072.2|1071.8|1072.2|1071.8|1071|1070.6|15333
1638286290000|2021-11-30 15:31:30|1072.4|1072|1072.4|1071.6|1073.4|1072.8|1072|1071.4|11257
1638286300000|2021-11-30 15:31:40|1072.2|1071.4|1072|1071.6|1072.2|1071.6|1072|1071.4|0
1638286310000|2021-11-30 15:31:50|1071.8|1071.4|1072|1071.4|1072|1071.6|1071.6|1071.2|2957
1638286320000|2021-11-30 15:32:00|1072.2|1071.6|1072|1071.4|1072.2|1071.6|1071.8|1071.4|0
1638286330000|2021-11-30 15:32:10|1071.8|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.4|0
1638286340000|2021-11-30 15:32:20|1071.6|1071.6|1071.6|1071.2|1072|1071.6|1071.4|1071.2|2297
1638286350000|2021-11-30 15:32:30|1071.8|1071.4|1072|1071.6|1072|1071.8|1071.6|1071.2|1025
1638286360000|2021-11-30 15:32:40|1071.8|1071.8|1072|1071.6|1072|1071.8|1071.8|1071.4|687
1638286370000|2021-11-30 15:32:50|1071.8|1071.8|1072|1071.6|1072|1071.8|1071.6|1071.2|6390
1638286380000|2021-11-30 15:33:00|1072.2|1071.8|1072.8|1072.4|1072.8|1072.4|1072.2|1071.8|7768
1638286390000|2021-11-30 15:33:10|1072.4|1072.2|1073|1072.4|1073|1072.6|1072.2|1072|6257
1638286400000|2021-11-30 15:33:20|1072.8|1072.6|1072|1071.4|1073.2|1072.6|1072|1071.4|14
1638286410000|2021-11-30 15:33:30|1071.8|1071.2|1070.8|1070.2|1071.8|1071.2|1070.4|1070|6681
1638286420000|2021-11-30 15:33:40|1070.6|1070|1071|1070.8|1071.2|1070.8|1070.4|1070|1999
1638286430000|2021-11-30 15:33:50|1070.8|1070.6|1070.8|1070.4|1070.8|1070.8|1070.8|1070.4|340
1638286440000|2021-11-30 15:34:00|1071|1070.2|1071|1070.4|1071|1070.4|1070.2|1069.8|2909
1638286450000|2021-11-30 15:34:10|1071.2|1070.6|1070.8|1070.4|1071.2|1070.8|1070.6|1070.4|1503
1638286460000|2021-11-30 15:34:20|1070.6|1070.2|1070.6|1070.2|1071|1070.6|1070.2|1069.8|513
1638286470000|2021-11-30 15:34:30|1070.4|1070|1070.2|1069.8|1070.6|1070.2|1070.2|1069.6|1698
1638286480000|2021-11-30 15:34:40|1070.4|1069.6|1070.8|1070.6|1071|1070.6|1070.2|1069.6|1844
1638286490000|2021-11-30 15:34:50|1071|1070.4|1072|1071.4|1072|1071.4|1070.6|1070.2|2520
1638286500000|2021-11-30 15:35:00|1072.2|1071.6|1072.2|1071.8|1072.4|1072|1072|1071.6|9357
1638286510000|2021-11-30 15:35:10|1072.4|1072|1073.4|1073|1073.6|1073.2|1072.4|1072|5942
1638286520000|2021-11-30 15:35:20|1073.6|1073.2|1074.2|1073.8|1074.6|1074|1073.2|1072.8|5519
1638286530000|2021-11-30 15:35:30|1074.4|1074|1074|1073.6|1074.8|1074.4|1074|1073.6|7771
1638286540000|2021-11-30 15:35:40|1074.2|1073.8|1074.8|1074.4|1075|1074.4|1074|1073.6|9758
1638286550000|2021-11-30 15:35:50|1075|1074.6|1075.2|1074.8|1075.6|1075.2|1074.8|1074.6|39187
1638286560000|2021-11-30 15:36:00|1075|1074.6|1074.6|1074|1075.6|1075.2|1074.4|1074|8237
1638286570000|2021-11-30 15:36:10|1074.8|1074.2|1075.4|1074.8|1075.6|1075.2|1074.2|1074|3004
1638286580000|2021-11-30 15:36:20|1075.2|1074.6|1074.6|1074|1075.4|1074.8|1074.6|1074|5554
1638286590000|2021-11-30 15:36:30|1074.4|1074.2|1074.6|1074.2|1075|1074.4|1073.8|1073.4|6486
1638286600000|2021-11-30 15:36:40|1074.4|1074|1074.8|1074.4|1075|1074.4|1073.6|1073.2|13243
1638286610000|2021-11-30 15:36:50|1074.6|1074.2|1074.2|1073.8|1075.4|1075|1074.2|1073.8|9192
1638286620000|2021-11-30 15:37:00|1074|1073.6|1074.6|1074.2|1075.4|1075|1074|1073.6|7313
1638286630000|2021-11-30 15:37:10|1075|1074.4|1074.6|1074.2|1075|1074.6|1073.8|1073.4|16502
1638286640000|2021-11-30 15:37:20|1074.4|1074|1074.6|1074.2|1075.2|1074.8|1074.2|1073.8|817
1638286650000|2021-11-30 15:37:30|1075|1074.4|1074.2|1073.8|1075|1074.8|1074.2|1073.8|1751
1638286660000|2021-11-30 15:37:40|1074.6|1074|1074.4|1073.8|1074.6|1074.4|1074.4|1073.8|1646
1638286670000|2021-11-30 15:37:50|1074.6|1074|1075.4|1074.8|1075.4|1074.8|1074.4|1073.8|4529
1638286680000|2021-11-30 15:38:00|1075.2|1074.6|1075|1074.6|1075.4|1074.8|1074.6|1074.2|0
1638286690000|2021-11-30 15:38:10|1074.8|1074.4|1074.4|1074|1074.8|1074.6|1074.2|1073.8|1880
1638286700000|2021-11-30 15:38:20|1074.2|1074.2|1075.2|1074.8|1075.4|1075|1074.2|1074.2|4967
1638286710000|2021-11-30 15:38:30|1075|1074.6|1075.4|1074.8|1076|1075.4|1074.8|1074.4|5868
1638286720000|2021-11-30 15:38:40|1075.6|1075|1076.4|1075.8|1076.4|1076|1075.6|1075|9305
1638286730000|2021-11-30 15:38:50|1076.2|1075.6|1076|1075.2|1076.2|1075.6|1075.2|1075|12293
1638286740000|2021-11-30 15:39:00|1076.4|1075.4|1076.6|1076.2|1076.8|1076.2|1076.2|1075.4|1000
1638286750000|2021-11-30 15:39:10|1076.8|1076.4|1076|1075.4|1077|1076.6|1075.8|1075.2|5111
1638286760000|2021-11-30 15:39:20|1075.8|1075.6|1075.8|1075.2|1076|1075.8|1075.6|1075|8501
1638286770000|2021-11-30 15:39:30|1076|1075.4|1075.8|1075.4|1076|1075.6|1075.6|1075.2|500
1638286780000|2021-11-30 15:39:40|1076|1075.2|1076|1075.4|1076|1075.8|1075.4|1075|1842
1638286790000|2021-11-30 15:39:50|1076.2|1075.6|1076.4|1075.8|1077|1076.4|1076|1075.2|6310
1638286800000|2021-11-30 15:40:00|1076.6|1076|1077.4|1077|1077.4|1077.2|1076.4|1075.8|14273
1638286810000|2021-11-30 15:40:10|1077.2|1076.8|1077.6|1077|1077.8|1077.2|1076.8|1076.2|23443
1638286820000|2021-11-30 15:40:20|1077.4|1077.2|1077.2|1076.8|1077.6|1077.2|1076.8|1076.4|1523
1638286830000|2021-11-30 15:40:30|1077.4|1077|1077.2|1076.8|1078.4|1078|1077|1076.8|16743
1638286840000|2021-11-30 15:40:40|1077.4|1077|1077.8|1077.4|1078.4|1077.8|1077.2|1076.8|5481
1638286850000|2021-11-30 15:40:50|1078|1077.6|1078.2|1077.8|1078.4|1077.8|1077.6|1077.2|3195
1638286860000|2021-11-30 15:41:00|1078.4|1078|1078.4|1078|1078.8|1078.6|1078.2|1077.8|5734
1638286870000|2021-11-30 15:41:10|1078.6|1078.2|1078.6|1078.2|1079|1078.4|1078|1077.6|6503
1638286880000|2021-11-30 15:41:20|1078.8|1078.6|1078|1077.4|1079|1078.6|1077.8|1077.4|4454
1638286890000|2021-11-30 15:41:30|1077.8|1077.2|1078.4|1077.8|1078.4|1078|1077.6|1077.2|60
1638286900000|2021-11-30 15:41:40|1078.2|1078|1078.6|1078.2|1078.8|1078.2|1078|1077.8|959
1638286910000|2021-11-30 15:41:50|1078.8|1078.4|1078|1077.6|1079|1078.6|1077.8|1077.2|6020
1638286920000|2021-11-30 15:42:00|1078.2|1077.8|1078.6|1078.2|1078.8|1078.4|1077.8|1077.6|631
1638286930000|2021-11-30 15:42:10|1078|1077.8|1078.6|1078|1078.8|1078.4|1078|1077.8|22202
1638286940000|2021-11-30 15:42:20|1078.8|1078.2|1078.8|1078.2|1079|1078.6|1078.6|1078.2|10809
1638286950000|2021-11-30 15:42:30|1079|1078.4|1078.8|1078.4|1079.4|1079|1078.8|1078.4|4512
1638286960000|2021-11-30 15:42:40|1078.6|1078.2|1078.8|1078.2|1079|1078.6|1078.2|1077.8|1571
1638286970000|2021-11-30 15:42:50|1078.6|1078.4|1079|1078.6|1079.4|1079|1078.4|1078|1284
1638286980000|2021-11-30 15:43:00|1078.8|1078.4|1078.6|1078.2|1079|1078.6|1078.6|1078.2|0
1638286990000|2021-11-30 15:43:10|1078.4|1078|1077.8|1077.4|1078.4|1078|1077.8|1077|419
1638287000000|2021-11-30 15:43:20|1077.6|1077.2|1077.2|1077|1077.6|1077.2|1077|1076.8|1100
1638287010000|2021-11-30 15:43:30|1077.4|1076.8|1077.8|1077.2|1078.2|1077.6|1077.4|1076.8|10389
1638287020000|2021-11-30 15:43:40|1077.6|1077.4|1077|1076.4|1077.8|1077.4|1076.8|1076.2|7705
1638287030000|2021-11-30 15:43:50|1076.8|1076.6|1077|1076.4|1077.4|1076.8|1076.8|1076.4|0
1638287040000|2021-11-30 15:44:00|1076.8|1076.2|1077.2|1076.8|1077.6|1077.2|1076.8|1076.2|2988
1638287050000|2021-11-30 15:44:10|1077.4|1076.6|1076.6|1076.2|1077.4|1076.8|1076.6|1076.2|3771
1638287060000|2021-11-30 15:44:20|1076.8|1076.4|1077.2|1076.8|1077.2|1076.8|1076.8|1076.2|858
1638287070000|2021-11-30 15:44:30|1077|1077|1077.4|1076.8|1077.4|1077.2|1076.6|1076.4|3995
1638287080000|2021-11-30 15:44:40|1077.6|1077|1077.6|1077|1077.8|1077.4|1077.2|1076.8|2121
1638287090000|2021-11-30 15:44:50|1077.4|1077.2|1077.8|1077.2|1078|1077.6|1077.4|1077.2|1587
1638287100000|2021-11-30 15:45:00|1078|1077.4|1078.6|1078.2|1078.8|1078.2|1078|1077.4|1121
1638287110000|2021-11-30 15:45:10|1078.8|1078.4|1078.6|1078|1079|1078.6|1078.2|1077.8|2841
1638287120000|2021-11-30 15:45:20|1078.4|1077.8|1078.2|1077.8|1078.4|1078|1078|1077.6|1089
1638287130000|2021-11-30 15:45:30|1078|1078|1077.8|1077.4|1078.4|1078|1077.8|1077.2|2826
1638287140000|2021-11-30 15:45:40|1077.6|1077.2|1076.8|1076.4|1077.6|1077.2|1076.4|1076.2|6537
1638287150000|2021-11-30 15:45:50|1076.6|1076.2|1077|1076.4|1077.2|1076.8|1076.4|1076|5174
1638287160000|2021-11-30 15:46:00|1076.8|1076.6|1077.2|1076.8|1077.2|1076.8|1076.6|1076.4|1114
1638287170000|2021-11-30 15:46:10|1077|1076.6|1077.2|1076.8|1077.2|1077|1076.8|1076.4|3854
1638287180000|2021-11-30 15:46:20|1077|1076.6|1077.2|1076.8|1077.4|1077|1077|1076.6|679
1638287190000|2021-11-30 15:46:30|1077|1076.6|1076.6|1076.2|1077|1076.6|1076.6|1076.2|1474
1638287200000|2021-11-30 15:46:40|1076.8|1076|1077.8|1077.4|1077.8|1077.4|1076.8|1076|4671
1638287210000|2021-11-30 15:46:50|1078|1077.2|1078|1077.6|1078|1077.8|1077.8|1077.2|1042
1638287220000|2021-11-30 15:47:00|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.6|1077.2|1232
1638287230000|2021-11-30 15:47:10|1077.6|1077.6|1077.6|1077.2|1078|1077.8|1077.4|1077.2|1248
1638287240000|2021-11-30 15:47:20|1077.4|1077.4|1077.8|1077.4|1077.8|1077.6|1077.4|1077.2|697
1638287250000|2021-11-30 15:47:30|1077.6|1077.2|1078|1077.6|1078|1077.8|1077.6|1077.2|709
1638287260000|2021-11-30 15:47:40|1077.8|1077.8|1076.6|1076.4|1077.8|1077.8|1076.6|1076.4|18975
1638287270000|2021-11-30 15:47:50|1076.8|1076.2|1076.6|1076.2|1076.8|1076.2|1076.6|1076.2|0
1638287280000|2021-11-30 15:48:00|1076.8|1076.6|1076.2|1075.8|1077.2|1076.8|1076|1075.6|22970
1638287290000|2021-11-30 15:48:10|1076.4|1076|1076.4|1076|1076.6|1076.2|1075.8|1075.6|3153
1638287300000|2021-11-30 15:48:20|1076.6|1075.8|1076.4|1076|1076.6|1076.4|1076.4|1075.8|916
1638287310000|2021-11-30 15:48:30|1076.2|1075.8|1075.8|1075.4|1076.2|1076|1075.6|1075.2|1507
1638287320000|2021-11-30 15:48:40|1076|1075.6|1076|1075.6|1076.2|1075.8|1075.6|1075.2|6704
1638287330000|2021-11-30 15:48:50|1075.8|1075.4|1075.2|1074.8|1075.8|1075.6|1075|1074.6|12531
1638287340000|2021-11-30 15:49:00|1075|1074.6|1076.2|1075.6|1076.4|1076|1074.8|1074.6|42099
1638287350000|2021-11-30 15:49:10|1076.4|1075.8|1076.2|1075.8|1076.4|1076|1075.8|1075.6|1933
1638287360000|2021-11-30 15:49:20|1076|1075.6|1076|1075.4|1076.2|1075.6|1075.6|1075|3080
1638287370000|2021-11-30 15:49:30|1075.8|1075.2|1074.8|1074.4|1075.8|1075.4|1074.6|1074.4|1815
1638287380000|2021-11-30 15:49:40|1075|1074.6|1075.4|1075|1075.8|1075.4|1075|1074.6|5412
1638287390000|2021-11-30 15:49:50|1075.2|1074.8|1074.8|1074.4|1075.2|1075|1074.4|1074.2|4136
1638287400000|2021-11-30 15:50:00|1074.6|1074.2|1074.6|1074.2|1074.6|1074.4|1074.4|1074|500
1638287410000|2021-11-30 15:50:10|1074.4|1074|1074.4|1074|1074.6|1074.4|1073.6|1073.2|16976
1638287420000|2021-11-30 15:50:20|1074.6|1074.2|1074|1073.6|1075|1074.6|1073.8|1073.6|16119
1638287430000|2021-11-30 15:50:30|1073.8|1073.8|1072.8|1072.4|1073.8|1073.8|1072.6|1072.4|3041
1638287440000|2021-11-30 15:50:40|1073|1072.6|1072.4|1071.8|1073.2|1072.8|1072|1071.6|5619
1638287450000|2021-11-30 15:50:50|1072.2|1072|1073|1072.6|1073.2|1072.8|1072.2|1071.8|6299
1638287460000|2021-11-30 15:51:00|1072.8|1072.4|1073.6|1073|1073.8|1073.2|1072.6|1072.2|6987
1638287470000|2021-11-30 15:51:10|1073.4|1073.2|1074.4|1074|1074.6|1074|1073.4|1073.2|7925
1638287480000|2021-11-30 15:51:20|1074.6|1074.2|1075|1074.6|1075.4|1074.8|1074.4|1074.2|1480
1638287490000|2021-11-30 15:51:30|1075.2|1074.8|1075.2|1074.6|1075.4|1075|1075|1074.6|854
1638287500000|2021-11-30 15:51:40|1075|1074.8|1075.4|1074.8|1075.4|1075|1075|1074.4|478
1638287510000|2021-11-30 15:51:50|1075.2|1075|1076.2|1075.6|1076.4|1076|1075.2|1075|6338
1638287520000|2021-11-30 15:52:00|1076.4|1075.8|1075.4|1074.8|1076.8|1076.4|1075.2|1074.8|10136
1638287530000|2021-11-30 15:52:10|1075.2|1074.6|1076|1075.6|1076.2|1075.8|1075|1074.6|8610
1638287540000|2021-11-30 15:52:20|1076.2|1075.8|1075.4|1074.8|1076.2|1075.8|1075.2|1074.6|4000
1638287550000|2021-11-30 15:52:30|1075.6|1075|1075|1074.8|1075.6|1075.2|1075|1074.8|0
1638287560000|2021-11-30 15:52:40|1075.2|1075|1075.4|1074.8|1075.6|1075.2|1074.8|1074.4|5935
1638287570000|2021-11-30 15:52:50|1075.2|1074.6|1075.2|1074.8|1075.2|1075|1074.8|1074.4|4628
1638287580000|2021-11-30 15:53:00|1075.4|1075|1075.6|1075|1076.2|1075.8|1075.2|1074.8|3242
1638287590000|2021-11-30 15:53:10|1075.8|1075.2|1075.2|1074.8|1075.8|1075.4|1074.8|1074.4|1476
1638287600000|2021-11-30 15:53:20|1075.4|1074.6|1074.8|1074.4|1075.6|1075|1074.8|1074.4|3782
1638287610000|2021-11-30 15:53:30|1074.6|1074.2|1075.2|1074.8|1075.4|1074.8|1074.4|1074|4108
1638287620000|2021-11-30 15:53:40|1075|1075|1075.8|1075.4|1076.2|1075.8|1074.4|1074|1500
1638287630000|2021-11-30 15:53:50|1075.6|1075.2|1075.4|1075|1076|1075.6|1075.4|1075|1050
1638287640000|2021-11-30 15:54:00|1075.6|1075.2|1075.8|1075.4|1076|1075.8|1075.4|1075|4594
1638287650000|2021-11-30 15:54:10|1075.6|1075.2|1075|1074.6|1075.6|1075.2|1074.4|1074.2|4524
1638287660000|2021-11-30 15:54:20|1074.8|1074.4|1074.6|1074.2|1075|1074.6|1074.4|1074.2|3945
1638287670000|2021-11-30 15:54:30|1074.4|1074|1074|1073.6|1074.6|1074.2|1073.8|1073.4|4529
1638287680000|2021-11-30 15:54:40|1074.2|1073.8|1073.8|1073.4|1074.4|1074|1073.6|1073.2|8562
1638287690000|2021-11-30 15:54:50|1073.6|1073.2|1073.2|1072.8|1073.8|1073.2|1073|1072.6|5012
1638287700000|2021-11-30 15:55:00|1073|1072.4|1071.8|1071.4|1073|1072.8|1071.4|1071.2|35108
1638287710000|2021-11-30 15:55:10|1072|1071.6|1071|1070.6|1072.4|1072|1070.8|1070.4|37761
1638287720000|2021-11-30 15:55:20|1071.2|1070.8|1071|1070.4|1071.4|1071|1070.6|1070.2|4034
1638287730000|2021-11-30 15:55:30|1070.8|1070.6|1070|1069.6|1071|1070.6|1069.8|1069.4|1453
1638287740000|2021-11-30 15:55:40|1069.8|1069.4|1070.8|1070.4|1070.8|1070.6|1069.8|1069.4|3791
1638287750000|2021-11-30 15:55:50|1071|1070.6|1071.4|1070.8|1071.4|1071.2|1070.6|1070.4|3866
1638287760000|2021-11-30 15:56:00|1071.2|1070.6|1071.4|1071|1071.6|1071|1070.8|1070.4|9664
1638287770000|2021-11-30 15:56:10|1071|1070.8|1071.6|1071.2|1071.6|1071.4|1070.8|1070.6|8655
1638287780000|2021-11-30 15:56:20|1071.8|1071.4|1072.6|1072|1072.6|1072.4|1071.8|1071.4|3091
1638287790000|2021-11-30 15:56:30|1072.4|1071.8|1072.4|1072|1072.8|1072.4|1072|1071.6|4030
1638287800000|2021-11-30 15:56:40|1072.6|1072.2|1072.4|1072|1072.8|1072.4|1072.2|1071.8|33
1638287810000|2021-11-30 15:56:50|1072.2|1071.8|1072.4|1072|1072.4|1072.2|1072|1071.6|2748
1638287820000|2021-11-30 15:57:00|1072.6|1072.2|1072.8|1072.4|1073.4|1073|1072.6|1072.2|1666
1638287830000|2021-11-30 15:57:10|1073|1072.6|1072.8|1072.2|1073.4|1073|1072.6|1072.2|1074
1638287840000|2021-11-30 15:57:20|1072.6|1072|1072.4|1072|1072.6|1072.2|1072|1071.6|3893
1638287850000|2021-11-30 15:57:30|1072.2|1071.8|1072.6|1072|1072.6|1072.2|1071.6|1071.2|500
1638287860000|2021-11-30 15:57:40|1072.4|1072.2|1071.8|1071.4|1072.4|1072.2|1071.8|1071.4|614
1638287870000|2021-11-30 15:57:50|1072|1071.6|1072.6|1072|1072.8|1072.4|1071.8|1071.4|19299
1638287880000|2021-11-30 15:58:00|1072.4|1072.2|1072|1071.6|1073|1072.6|1072|1071.6|4585
1638287890000|2021-11-30 15:58:10|1071.8|1071.4|1072.2|1071.6|1072.4|1072|1071.8|1071.4|770
1638287900000|2021-11-30 15:58:20|1072|1071.4|1072|1071.6|1072|1071.8|1071.6|1071.2|1342
1638287910000|2021-11-30 15:58:30|1072.2|1071.4|1071.6|1071.2|1072.2|1072|1071.2|1071|3367
1638287920000|2021-11-30 15:58:40|1071.4|1071|1072.2|1071.6|1072.2|1071.8|1070.8|1070.6|4655
1638287930000|2021-11-30 15:58:50|1072|1071.8|1071.8|1071.4|1072|1071.8|1071.6|1071.2|952
1638287940000|2021-11-30 15:59:00|1072|1071.6|1072|1071.4|1072.2|1071.8|1071.8|1071.4|0
1638287950000|2021-11-30 15:59:10|1072.2|1071.6|1071.4|1070.8|1072.2|1071.8|1071.2|1070.8|6393
1638287960000|2021-11-30 15:59:20|1071.2|1071|1071.6|1071.2|1072|1071.6|1071.2|1070.8|1532
1638287970000|2021-11-30 15:59:30|1071.4|1071.4|1071.6|1071.2|1072|1071.8|1071.4|1071|8682
1638287980000|2021-11-30 15:59:40|1071.8|1071.4|1071.6|1071.2|1072|1071.6|1071.6|1071.2|500
1638287990000|2021-11-30 15:59:50|1071.8|1071.4|1071.2|1070.8|1071.8|1071.4|1071.2|1070.8|500
1638288000000|2021-11-30 16:00:00|1071|1070.6|1070.4|1069.8|1071.2|1070.8|1070|1069.6|51098
1638288010000|2021-11-30 16:00:10|1070.2|1070|1070|1069.4|1070.4|1070|1069.6|1069.2|3756
1638288020000|2021-11-30 16:00:20|1070.2|1069.6|1070.6|1070.2|1070.6|1070.2|1069.6|1069.2|20141
1638288030000|2021-11-30 16:00:30|1070.8|1070.4|1071.2|1070.8|1071.2|1070.8|1070.8|1070.4|1151
1638288040000|2021-11-30 16:00:40|1071|1070.6|1069.8|1069.4|1071|1070.8|1069.6|1069.2|15880
1638288050000|2021-11-30 16:00:50|1070|1069.6|1070.4|1070|1070.6|1070.2|1069.8|1069.6|2303
1638288060000|2021-11-30 16:01:00|1070.2|1069.8|1070.4|1070|1070.6|1070.4|1069.8|1069.4|6782
1638288070000|2021-11-30 16:01:10|1070.2|1069.8|1070.2|1069.8|1070.4|1070.2|1070|1069.6|0
1638288080000|2021-11-30 16:01:20|1070.4|1070|1070.2|1069.8|1070.6|1070.4|1069.8|1069.6|6546
1638288090000|2021-11-30 16:01:30|1070|1069.6|1070.6|1070.2|1070.6|1070.2|1069.8|1069.6|1309
1638288100000|2021-11-30 16:01:40|1070.4|1070|1071|1070.4|1071.4|1070.8|1070.4|1070|3974
1638288110000|2021-11-30 16:01:50|1070.8|1070.2|1070.4|1069.8|1071|1070.2|1070.2|1069.8|2854
1638288120000|2021-11-30 16:02:00|1070.2|1070|1070.6|1070|1070.8|1070.4|1070.2|1070|1298
1638288130000|2021-11-30 16:02:10|1070.4|1070.2|1069.8|1069.4|1070.6|1070.2|1069.8|1069.4|934
1638288140000|2021-11-30 16:02:20|1069.6|1069.2|1069.4|1069|1069.6|1069.6|1069|1068.8|19427
1638288150000|2021-11-30 16:02:30|1069.6||1069.4||1069.6||1069.2||0
1638288160000|2021-11-30 16:02:40|1069.2|1068.8|1068.4|1067.8|1069.4|1069|1068.4|1067.8|3886
1638288170000|2021-11-30 16:02:50|1068.2|1067.6|1069|1068.6|1069.2|1068.8|1068|1067.6|11605
1638288180000|2021-11-30 16:03:00|1068.8|1068.4|1068.8|1068.4|1068.8|1068.6|1068.4|1067.8|874
1638288190000|2021-11-30 16:03:10|1069|1068.6|1068.8|1068.4|1069.2|1068.8|1068.6|1068.4|5667
1638288200000|2021-11-30 16:03:20|1068.6|1068.6|1068.4|1068.2|1068.8|1068.6|1068.2|1067.6|6541
1638288210000|2021-11-30 16:03:30|1068.2|1068|1068.4|1067.8|1068.4|1068.2|1068.2|1067.6|1589
1638288220000|2021-11-30 16:03:40|1068.2|1068|1068.4|1068|1068.6|1068.2|1068|1067.8|500
1638288230000|2021-11-30 16:03:50|1068.6|1068.2|1069.6|1069.2|1069.8|1069.6|1068.6|1068.2|16274
1638288240000|2021-11-30 16:04:00|1069.4|1069|1069.6|1069|1070|1069.6|1069.4|1069|12122
1638288250000|2021-11-30 16:04:10|1069.8|1069.2|1070|1069.4|1070.2|1070|1069.8|1069.2|3812
1638288260000|2021-11-30 16:04:20|1069.4|1069.2|1070.4|1070|1070.6|1070|1069.4|1069|33306
1638288270000|2021-11-30 16:04:30|1070.6|1069.8|1070.4|1069.8|1070.6|1070.2|1070.2|1069.8|500
1638288280000|2021-11-30 16:04:40|1070.2|1069.6|1069.6|1069|1070.4|1069.8|1069.4|1069|2337
1638288290000|2021-11-30 16:04:50|1069.4|1069.2|1069.6|1069.2|1070|1069.4|1069.2|1068.8|2126
1638288300000|2021-11-30 16:05:00|1069.8|1069|1069.6|1069|1069.8|1069.2|1069.2|1069|525
1638288310000|2021-11-30 16:05:10|1069.4|1068.8|1069.2|1068.8|1069.4|1069|1069|1068.6|4987
1638288320000|2021-11-30 16:05:20|1069.4|1069|1069.4|1068.8|1069.6|1069.2|1069|1068.8|834
1638288330000|2021-11-30 16:05:30|1069.2|1068.6|1068.4|1067.8|1069.4|1068.8|1068.2|1067.8|3247
1638288340000|2021-11-30 16:05:40|1068.6|1068|1068.4|1068|1068.6|1068.2|1068|1067.8|501
1638288350000|2021-11-30 16:05:50|1068.6|1068.2|1068.6|1068.2|1068.8|1068.6|1068.4|1068|1722
1638288360000|2021-11-30 16:06:00|1068.4|1068|1068|1067.4|1068.6|1068.2|1067.8|1067.4|6922
1638288370000|2021-11-30 16:06:10|1067.8|1067.2|1067.6|1067.4|1068|1067.4|1067.6|1067.2|0
1638288380000|2021-11-30 16:06:20|1067.8|1067.2|1068.2|1067.8|1068.2|1067.8|1067.6|1067|4857
1638288390000|2021-11-30 16:06:30|1068|1067.6|1068.6|1068.2|1068.6|1068.2|1068|1067.6|4689
1638288400000|2021-11-30 16:06:40|1068.4|1068|1068.8|1068.4|1069|1068.4|1068.4|1068|1956
1638288410000|2021-11-30 16:06:50|1068.6|1068.6|1069.2|1068.8|1069.4|1069|1068.6|1068.4|1840
1638288420000|2021-11-30 16:07:00|1069.4|1069|1069.4|1068.8|1069.4|1069|1069.2|1068.8|2286
1638288430000|2021-11-30 16:07:10|1069.2|1069|1069.4|1069|1069.6|1069.2|1069.2|1069|0
1638288440000|2021-11-30 16:07:20|1069.6|1069.2|1069.4|1069|1069.8|1069.6|1069|1068.6|7159
1638288450000|2021-11-30 16:07:30|1069.2|1068.8|1068.4|1068|1069.4|1069|1068.2|1067.8|6517
1638288460000|2021-11-30 16:07:40|1068.2|1067.8|1068.8|1068.4|1068.8|1068.4|1068|1067.6|8168
1638288470000|2021-11-30 16:07:50||1068.6||1068.4||1068.6||1068.4|0
1638288480000|2021-11-30 16:08:00|1068.6|1068.2|1069|1068.4|1069|1068.6|1068.4|1068|8614
1638288490000|2021-11-30 16:08:10|1068.8|1068.6|1069.2|1068.8|1069.4|1069|1068.8|1068.4|9709
1638288500000|2021-11-30 16:08:20|1069|1068.6|1069.2|1069|1069.4|1069|1068.6|1068.2|7830
1638288510000|2021-11-30 16:08:30|1069.4|1069.2|1069.6|1069.2|1069.8|1069.4|1069.2|1069|23682
1638288520000|2021-11-30 16:08:40|1069.4|1069|1069.4|1069|1069.6|1069.2|1069.4|1069|0
1638288530000|2021-11-30 16:08:50|1069.6|1069.2|1069.6|1069.2|1069.6|1069.4|1069.2|1069|2412
1638288540000|2021-11-30 16:09:00|1069.8|1069.6|1069.6|1069.2|1070|1069.8|1069.4|1069.2|9701
1638288550000|2021-11-30 16:09:10|1069.8|1069.4|1069.4|1069|1070|1069.6|1069.2|1069|3817
1638288560000|2021-11-30 16:09:20|1069.2|1068.8|1069.2|1068.8|1069.4|1069.2|1069|1068.6|6916
1638288570000|2021-11-30 16:09:30|1069|1068.6|1069.2|1068.8|1069.6|1069.4|1069|1068.6|2026
1638288580000|2021-11-30 16:09:40|1069.4|1068.6|1069.2|1068.8|1069.8|1069.4|1069.2|1068.6|7500
1638288590000|2021-11-30 16:09:50|1069|1068.6|1069.2|1068.8|1069.4|1069|1069|1068.6|4434
1638288600000|2021-11-30 16:10:00|1069.4|1069|1070.2|1069.8|1070.4|1070|1069.4|1069|15362
1638288610000|2021-11-30 16:10:10|1070|1070|1070.2|1069.8|1070.2|1070|1069.4|1069.2|30304
1638288620000|2021-11-30 16:10:20|1070|1069.6|1069.4|1069.2|1070|1069.6|1069.2|1069|6485
1638288630000|2021-11-30 16:10:30|1069.6|1069|1069.6|1069.2|1070|1069.6|1069.6|1069|22073
1638288640000|2021-11-30 16:10:40|1069.4|1069.4|1069.6|1069.2|1069.8|1069.4|1069.4|1069.2|1454
1638288650000|2021-11-30 16:10:50|1069.8|1069.4|1070.2|1069.8|1070.4|1070|1069.6|1069.2|2780
1638288660000|2021-11-30 16:11:00|1070.4|1070|1070.6|1070.2|1070.8|1070.4|1070.2|1070|856
1638288670000|2021-11-30 16:11:10|1070.8|1070.4|1071.4|1071|1071.6|1071.2|1070.6|1070.4|40309
1638288680000|2021-11-30 16:11:20|1071.2|1070.8|1071.6|1071.4|1071.8|1071.4|1071|1070.6|1538
1638288690000|2021-11-30 16:11:30|1071.4|1071.2|1072|1071.6|1072|1071.8|1071.4|1071|12876
1638288700000|2021-11-30 16:11:40|1072.2|1071.8|1071.8|1071.4|1072.4|1072|1071.8|1071.4|4526
1638288710000|2021-11-30 16:11:50|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1071.8|1071.6|2714
1638288720000|2021-11-30 16:12:00|1072|1071.6|1072|1071.6|1072|1071.8|1071.4|1071|2905
1638288730000|2021-11-30 16:12:10|1071.8|1071.4|1072|1071.6|1072|1071.8|1071.6|1071.4|1018
1638288740000|2021-11-30 16:12:20|1071.8|1071.8|1072.4|1072|1072.4|1072.2|1071.8|1071.4|1496
1638288750000|2021-11-30 16:12:30|1072.6|1072.2|1072.8|1072.4|1073|1072.8|1072.6|1072|585
1638288760000|2021-11-30 16:12:40|1072.6|1072.6|1073.4|1073|1073.6|1073.2|1072.6|1072.4|9833
1638288770000|2021-11-30 16:12:50|1073.6|1073.2|1073.4|1073|1074|1073.4|1073.4|1073|1069
1638288780000|2021-11-30 16:13:00|1073.2|1072.8|1073.6|1073|1073.6|1073.2|1072.8|1072.4|2915
1638288790000|2021-11-30 16:13:10|1073.8|1073.2|1074.2|1073.8|1074.2|1073.8|1073.6|1073.2|2608
1638288800000|2021-11-30 16:13:20|1073.8|1073.6|1073.6|1073.2|1074.2|1073.6|1073.6|1073|220
1638288810000|2021-11-30 16:13:30|1073.8|1073.4|1073.4|1073|1074|1073.6|1073.4|1073|2494
1638288820000|2021-11-30 16:13:40|1073.6|1073.2|1073.6|1073.2|1073.8|1073.2|1073.6|1073.2|0
1638288830000|2021-11-30 16:13:50|1073.8|1073.4|1073.8|1073.2|1074|1073.6|1073.8|1073.2|630
1638288840000|2021-11-30 16:14:00|1073.6|1073|1073|1072.4|1073.6|1073|1072.6|1072.2|7221
1638288850000|2021-11-30 16:14:10|1072.8|1072.6|1073.2|1073|1073.2|1073|1072.8|1072.6|0
1638288860000|2021-11-30 16:14:20|1073.4|1073.2|1073.8|1073.4|1074|1073.6|1073.4|1073.2|199
1638288870000|2021-11-30 16:14:30|1074|1073.6|1074.2|1073.8|1074.4|1074|1073.8|1073.4|15494
1638288880000|2021-11-30 16:14:40|1074.4|1074|1075|1074.6|1075|1074.6|1074.2|1074|5709
1638288890000|2021-11-30 16:14:50|1074.8|1074.4|1075|1074.4|1075|1074.6|1074.6|1074.2|0
1638288900000|2021-11-30 16:15:00|1074.8|1074.2|1074.6|1074|1074.8|1074.2|1074.2|1073.4|811
1638288910000|2021-11-30 16:15:10|1074.8|1074.2|1074.6|1074|1074.8|1074.2|1074.4|1073.8|1055
1638288920000|2021-11-30 16:15:20|1074.8|1074.2|1074.6|1074|1074.8|1074.2|1074.6|1074|42
1638288930000|2021-11-30 16:15:30|1074.4|1073.8|1074.2|1073.6|1074.4|1073.8|1074.2|1073.6|500
1638288940000|2021-11-30 16:15:40|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|0
1638288950000|2021-11-30 16:15:50|1074.2|1073.6|1075|1074.4|1075|1074.4|1074.2|1073.6|2788
1638288960000|2021-11-30 16:16:00|1074.8|1074.2|1074.4|1073.8|1074.8|1074.2|1074|1073.4|3958
1638288970000|2021-11-30 16:16:10|1074.2|1073.6|1074.4|1074|1074.6|1074|1074.2|1073.6|932
1638288980000|2021-11-30 16:16:20|1074.8|1073.8|1074.6|1074|1074.8|1074|1074.4|1073.8|0
1638288990000|2021-11-30 16:16:30|1075|1074.4|1074.8|1074.2|1075|1074.4|1074.8|1074.2|333
1638289000000|2021-11-30 16:16:40|1074.6|1074.4|1074.8|1074.2|1074.8|1074.4|1074.6|1074|1702
1638289010000|2021-11-30 16:16:50|1075|1074.4|1075.8|1075.2|1076|1075.4|1074.8|1074.2|1541
1638289020000|2021-11-30 16:17:00|1075.6|1075|1076.2|1075.6|1076.2|1075.6|1075.4|1074.8|1115
1638289030000|2021-11-30 16:17:10|1076.4|1075.8|1076.4|1075.8|1076.8|1076.2|1076.4|1075.8|2547
1638289040000|2021-11-30 16:17:20|1076.6|1076|1076.4|1075.8|1076.8|1076.2|1076.4|1075.8|754
1638289050000|2021-11-30 16:17:30|1076.6|1076.2|1076.8|1076.2|1076.8|1076.2|1076.6|1076.2|0
1638289060000|2021-11-30 16:17:40|1077|1076|1077|1076.4|1077.4|1076.6|1077|1076|1114
1638289070000|2021-11-30 16:17:50|1077.4|1076.6|1077|1076.6|1077.4|1076.6|1077|1076.6|3519
1638289080000|2021-11-30 16:18:00|1076.8|1076.4|1076.2|1075.6|1077|1076.4|1076.2|1075.6|300
1638289090000|2021-11-30 16:18:10|1076.4|1075.8|1076.4|1076|1076.6|1076|1076|1075.4|825
1638289100000|2021-11-30 16:18:20|1076.6|1075.8|1076.4|1075.8|1076.6|1076|1076.4|1075.8|723
1638289110000|2021-11-30 16:18:30|1076.2|1075.6|1077.6|1077|1077.6|1077|1076.2|1075.6|2416
1638289120000|2021-11-30 16:18:40|1077.2|1076.4|1077.6|1077|1077.6|1077.2|1077.2|1076.4|5761
1638289130000|2021-11-30 16:18:50|1077.8|1076.8|1077.2|1076.6|1077.8|1077|1077.2|1076.6|1005
1638289140000|2021-11-30 16:19:00|1077|1076.4|1077.2|1076.6|1077.2|1076.6|1076.8|1076.4|4230
1638289150000|2021-11-30 16:19:10|1077|1076.4|1076.2|1075.6|1077|1076.4|1076.2|1075.4|1716
1638289160000|2021-11-30 16:19:20|1076|1075.4|1076.4|1075.6|1076.6|1075.8|1076|1075.4|1761
1638289170000|2021-11-30 16:19:30|1076.2|1075.4|1076.4|1075.8|1076.4|1075.8|1076.2|1075.4|0
1638289180000|2021-11-30 16:19:40|1076.2|1075.6|1075.8|1075.2|1076.6|1076.2|1075.8|1075.2|1181
1638289190000|2021-11-30 16:19:50|1076|1075.4|1076|1075.4|1076|1075.4|1075.8|1075.2|1974
1638289200000|2021-11-30 16:20:00|1076.2|1075.6|1077|1076.4|1077|1076.4|1076.2|1075.6|1513
1638289210000|2021-11-30 16:20:10|1076.6|1076.2|1077.4|1076.8|1077.4|1076.8|1076.6|1076.2|1719
1638289220000|2021-11-30 16:20:20|1077.6|1077.2|1077.2|1076.6|1077.6|1077.2|1077|1076.4|540
1638289230000|2021-11-30 16:20:30|1077|1076.4|1076.6|1076.2|1077.2|1076.6|1076.6|1076.2|1510
1638289240000|2021-11-30 16:20:40|1076.4|1076|1076.4|1075.8|1077|1076.4|1076.4|1075.6|917
1638289250000|2021-11-30 16:20:50|1076.6|1075.6|1076.4|1075.8|1076.6|1075.8|1076.2|1075.6|0
1638289260000|2021-11-30 16:21:00|1076.2|1075.6|1076|1075.4|1076.4|1075.8|1076|1075.4|1503
1638289270000|2021-11-30 16:21:10|1076.2|1075.6|1075.6|1075|1076.2|1075.6|1075.6|1075|274
1638289280000|2021-11-30 16:21:20|1075.4|1075.2|1075.4|1074.8|1075.4|1075.2|1075.4|1074.8|209
1638289290000|2021-11-30 16:21:30|1075.6|1075|1075.4|1074.8|1075.6|1075|1075.4|1074.8|0
1638289300000|2021-11-30 16:21:40|1075.6|1075|1075.2|1074.6|1075.6|1075|1075.2|1074.6|3267
1638289310000|2021-11-30 16:21:50|1075.4|1074.8|1075|1074.4|1075.6|1075|1074.8|1074.2|1930
1638289320000|2021-11-30 16:22:00|1074.8|1074.2|1074.8|1074.2|1075.2|1074.4|1074.6|1074|2186
1638289330000|2021-11-30 16:22:10|1074.6|1074|1074.2|1073.4|1074.8|1074.2|1074.2|1073.4|500
1638289340000|2021-11-30 16:22:20|1074|1073.6|1073.4|1073|1074.4|1073.8|1073.4|1073|3285
1638289350000|2021-11-30 16:22:30|1073.6|1073.2|1073.4|1072.8|1073.6|1073.2|1073.2|1072.6|1639
1638289360000|2021-11-30 16:22:40|1073.2|1072.6|1073.4|1072.8|1073.4|1072.8|1073.2|1072.6|1891
1638289370000|2021-11-30 16:22:50|1073.2|1072.4|1073.2|1072.6|1073.2|1072.6|1073|1072.4|2083
1638289380000|2021-11-30 16:23:00|1073|1072.4|1072.8|1072.2|1073.2|1072.6|1072.6|1072|3427
1638289390000|2021-11-30 16:23:10|1072.6|1072|1073|1072.4|1073|1072.6|1072.6|1072|10
1638289400000|2021-11-30 16:23:20|1072.8|1072.2|1072.6|1072|1072.8|1072.4|1072.4|1071.8|600
1638289410000|2021-11-30 16:23:30|1072.4|1071.8|1072.4|1071.8|1072.6|1072|1072|1071.6|1175
1638289420000|2021-11-30 16:23:40|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072|1071.4|2019
1638289430000|2021-11-30 16:23:50|1072.4|1071.8|1072.2|1071.6|1072.4|1071.8|1072.2|1071.6|1168
1638289440000|2021-11-30 16:24:00|1072.4|1071.8|1071.6|1070.8|1072.4|1071.8|1071.4|1070.8|2150
1638289450000|2021-11-30 16:24:10|1071.8|1071|1071.8|1071.2|1071.8|1071.4|1071.8|1071|0
1638289460000|2021-11-30 16:24:20|1071.6|1071|1071.6|1071|1071.8|1071.2|1071.6|1071|2034
1638289470000|2021-11-30 16:24:30|1071.2|1070.8|1071|1070.4|1071.2|1070.8|1070.8|1070.2|401
1638289480000|2021-11-30 16:24:40|1070.8|1070.2|1071|1070.6|1071|1070.6|1070.8|1070|629
1638289490000|2021-11-30 16:24:50|1071.2|1070.8|1071.2|1070.6|1071.4|1070.8|1071|1070.4|5930
1638289500000|2021-11-30 16:25:00|1070.6|1070|1071|1070.4|1071.2|1070.6|1070.6|1070|1552
1638289510000|2021-11-30 16:25:10|1071.2|1070.6|1070.8|1070.2|1071.2|1070.8|1070.8|1070.2|1008
1638289520000|2021-11-30 16:25:20|1071|1070.4|1070.8|1070.4|1071|1070.4|1070.8|1070.2|0
1638289530000|2021-11-30 16:25:30|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1069.8|701
1638289540000|2021-11-30 16:25:40|1070.2|1069.8|1070.2|1069.6|1070.2|1069.8|1070|1069.4|560
1638289550000|2021-11-30 16:25:50|1070.6|1069.4|1070.6|1070|1070.8|1070|1070.4|1069.4|415
1638289560000|2021-11-30 16:26:00|1070.8|1070.2|1071.2|1070.6|1071.6|1071|1070.6|1069.8|2377
1638289570000|2021-11-30 16:26:10|1071|1070.4|1071.6|1071|1071.6|1071|1071|1070.4|155
1638289580000|2021-11-30 16:26:20|1071.8|1071.2|1071.4|1070.6|1071.8|1071.2|1071.2|1070.6|1297
1638289590000|2021-11-30 16:26:30|1071.6|1071|1072|1071.2|1072|1071.4|1071.6|1071|949
1638289600000|2021-11-30 16:26:40|1071.8|1071.4|1072.4|1071.8|1072.4|1071.8|1071.8|1071.2|4477
1638289610000|2021-11-30 16:26:50|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1638289620000|2021-11-30 16:27:00|1071.8|1071.2|1072|1071.6|1072.2|1071.6|1071.8|1071.2|811
1638289630000|2021-11-30 16:27:10|1073|1072.4|1073|1072.4|1073.2|1072.6|1073|1072.4|5144
1638289640000|2021-11-30 16:27:20|1073.2|1072.2|1072.8|1072.2|1073.2|1072.4|1072.8|1072.2|739
1638289650000|2021-11-30 16:27:30|1072.4|1072|1073|1072.4|1073|1072.4|1072.4|1071.8|3104
1638289660000|2021-11-30 16:27:40|1072.8|1072.2|1072.4|1071.8|1073|1072.2|1072.4|1071.8|167
1638289670000|2021-11-30 16:27:50|1072.6|1072|1072.4|1071.8|1072.6|1072|1072.4|1071.8|90
1638289680000|2021-11-30 16:28:00|1072.6|1071.6|1072.6|1072|1072.6|1072|1071.8|1071.2|3242
1638289690000|2021-11-30 16:28:10|1072.4|1071.8|1072.8|1072.2|1072.8|1072.2|1072.2|1071.6|1084
1638289700000|2021-11-30 16:28:20|1072.6|1072|1073|1072.4|1073|1072.4|1072.4|1071.8|4484
1638289710000|2021-11-30 16:28:30|1072.4|1071.8|1072.2|1071.8|1072.6|1072.2|1072.2|1071.8|399
1638289720000|2021-11-30 16:28:40|1072.4|1071.6|1072.4|1072|1072.6|1072.2|1072.2|1071.6|873
1638289730000|2021-11-30 16:28:50|1072.6|1072.2|1072.6|1072|1072.6|1072.2|1072.6|1072|701
1638289740000|2021-11-30 16:29:00|1072.4|1071.8|1071.6|1071|1072.4|1071.8|1071.4|1070.8|1898
1638289750000|2021-11-30 16:29:10|1071.2|1070.6|1070.4|1070|1071.2|1070.6|1070.4|1069.8|1485
1638289760000|2021-11-30 16:29:20|1070.6|1069.8|1070.4|1069.8|1070.6|1070|1070.4|1069.8|1250
1638289770000|2021-11-30 16:29:30|1070.2|1070.2|1071.4|1070.8|1071.4|1070.8|1070.2|1070|541
1638289780000|2021-11-30 16:29:40|1071.2|1070.6|1071.2|1070.6|1071.6|1071|1071|1070.2|947
1638289790000|2021-11-30 16:29:50|1070.8|1070.4|1070.8|1070|1071.6|1070.8|1070.8|1070|1321
1638345740000|2021-12-01 08:02:20|1081.4|1080|1082.8|1081.8|1083.4|1082.4|1081.4|1080|15977
1638345750000|2021-12-01 08:02:30|1083|1082|1082.8|1082.2|1083.4|1082.6|1082.2|1081.8|4416
1638345760000|2021-12-01 08:02:40|1083|1082.4|1082.4|1081.6|1083.4|1082.6|1082.2|1081.6|7225
1638345770000|2021-12-01 08:02:50|1082.6|1081.8|1082.6|1082|1082.8|1082.4|1082.2|1081.6|2200
1638345780000|2021-12-01 08:03:00|1082.4|1081.8|1082.4|1081.6|1082.8|1082.2|1082.2|1081.6|2574
1638345790000|2021-12-01 08:03:10|1082.2|1081.4|1081.8|1080.8|1082.2|1081.4|1080.2|1079.4|4386
1638345800000|2021-12-01 08:03:20|1082|1081|1082.8|1082|1082.8|1082|1082|1081|0
1638345810000|2021-12-01 08:03:30|1082.6|1081.8|1083.2|1082.6|1084|1083.4|1082.6|1081.8|13186
1638345820000|2021-12-01 08:03:40|1083.8|1082.8|1084|1083.4|1084|1083.6|1083.6|1082.8|7799
1638345830000|2021-12-01 08:03:50|1083.4|1083.6|1082.6|1081.6|1083.4|1083.6|1082.6|1081.6|2532
1638345840000|2021-12-01 08:04:00|1082.4|1081.4|1083.2|1082.6|1083.4|1082.6|1081.4|1080.8|3888
1638345850000|2021-12-01 08:04:10|1083.4|1082.8|1081.8|1081|1083.4|1083|1081.6|1080.6|4882
1638345860000|2021-12-01 08:04:20|1082|1081.2|1082.4|1081.6|1082.4|1081.6|1081.4|1081|1192
1638345870000|2021-12-01 08:04:30|1082.6|1081.8|1082.4|1081.8|1082.6|1082.4|1082.4|1081.8|1679
1638345880000|2021-12-01 08:04:40|1082.6|1082|1084|1083.2|1084|1083.4|1082.4|1081.8|35883
1638345890000|2021-12-01 08:04:50|1084.4|1083.4|1083.2|1082.4|1084.8|1084.2|1083.2|1082.2|5406
1638345900000|2021-12-01 08:05:00|1083|1082.6|1082.6|1081.8|1083|1082.6|1082.2|1081.6|25
1638345910000|2021-12-01 08:05:10|1082.4|1081.6|1081.8|1081|1082.4|1081.6|1081.2|1080.6|6326
1638345920000|2021-12-01 08:05:20|1082|1081.2|1081.8|1081.2|1082|1081.6|1081.6|1081|762
1638345930000|2021-12-01 08:05:30|1082|1081.4|1081.4|1080.6|1082|1081.6|1081.4|1080.6|789
1638345940000|2021-12-01 08:05:40|1081.2|1080.8|1080.6|1080|1081.2|1080.8|1080.6|1079.8|1255
1638345950000|2021-12-01 08:05:50|1080.8|1080.2|1081.4|1081|1081.4|1081|1080.6|1080|2985
1638345960000|2021-12-01 08:06:00|1081.2|1080.8|1081.8|1081.2|1081.8|1081.4|1081|1080.6|953
1638345970000|2021-12-01 08:06:10|1081.6|1081|1082|1081.4|1082.2|1081.4|1080.6|1080|4929
1638345980000|2021-12-01 08:06:20|1082.4|1081.6|1082.6|1081.8|1082.6|1082|1081.8|1081|6785
1638345990000|2021-12-01 08:06:30|1082.8|1082|1082.4|1081.8|1082.8|1082.2|1081.4|1081|1760
1638346000000|2021-12-01 08:06:40|1082.6|1081.6|1081.6|1081|1082.8|1081.6|1081.6|1081|262
1638346010000|2021-12-01 08:06:50|1081.8|1080.8|1081.8|1081.4|1081.8|1081.4|1081.6|1080.8|957
1638346020000|2021-12-01 08:07:00|1081.6|1081.2|1083.2|1082.4|1083.4|1082.4|1081.6|1081|10830
1638346030000|2021-12-01 08:07:10|1083||1083||1083.2||1083||0
1638346040000|2021-12-01 08:07:20|1082.8|1082.6|1083.2|1082.8|1083.4|1082.8|1082.8|1082.6|1000
1638346050000|2021-12-01 08:07:30|1083.4|1083|1084|1083.4|1084|1083.6|1083.4|1083|6158
1638346060000|2021-12-01 08:07:40|1083.8||1084||1084.2||1083.8||0
1638346070000|2021-12-01 08:07:50|1084.8|1083.8|1084.8|1084.2|1085.8|1084.8|1084.6|1083.8|29459
1638346080000|2021-12-01 08:08:00|1084.6|1084|1084.4|1083.8|1084.6|1084|1084|1083.4|1982
1638346090000|2021-12-01 08:08:10|1084.2|1084|1084.8|1084|1085|1084.4|1083|1082.8|16436
1638346100000|2021-12-01 08:08:20|1084.6|1083.8|1085.2|1084.4|1085.8|1085|1084.4|1083.6|16147
1638346110000|2021-12-01 08:08:30|1085|1084.6|1085|1084.6|1085.2|1084.6|1084.8|1084.4|0
1638346120000|2021-12-01 08:08:40|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.8|1084.4|0
1638346130000|2021-12-01 08:08:50|1085|1084.6|1085.2|1084.6|1085.6|1085|1085|1084.6|2095
1638346140000|2021-12-01 08:09:00|1085.4|1084.8|1085.8|1085.2|1085.8|1085.2|1085.4|1084.8|0
1638346150000|2021-12-01 08:09:10|1085.6|1085|1085.4|1084.8|1085.6|1085|1085|1084.6|1144
1638346160000|2021-12-01 08:09:20|1085.2|1085|1086.4|1086|1086.6|1086|1085.2|1084.6|9322
1638346170000|2021-12-01 08:09:30|1086.2|1085.8|1087.4|1086.8|1087.6|1086.8|1086.2|1085.8|3376
1638346180000|2021-12-01 08:09:40|1087.2|1086.6|1089|1088.4|1089|1088.4|1087|1086.6|3167
1638346190000|2021-12-01 08:09:50|1088.8|1088.2|1087.6|1087.2|1088.8|1088.2|1087.6|1087.2|9560
1638346200000|2021-12-01 08:10:00|1087.8|1087.4|1087|1086.6|1088|1087.4|1087|1086.6|5370
1638346210000|2021-12-01 08:10:10|1086.8|1086.4|1086.4|1086.2|1087|1086.6|1086.4|1085.8|11551
1638346220000|2021-12-01 08:10:20|1086.6|1085.8|1086.6|1085.8|1086.8|1086.4|1086.2|1085.6|3682
1638346230000|2021-12-01 08:10:30|1086|1086|1085.2|1084.8|1086.6|1086|1084.8|1084.2|11469
1638346240000|2021-12-01 08:10:40|1085|1084.2|1085.4|1084.8|1085.4|1084.8|1084.8|1084|9743
1638346250000|2021-12-01 08:10:50|1085.6|1085|1085.4|1085|1085.8|1085.6|1084.6|1084.4|24906
1638346260000|2021-12-01 08:11:00|1085.2|1084.8|1085.8|1085.6|1085.8|1085.6|1085.2|1084.8|3791
1638346270000|2021-12-01 08:11:10|1086|1085.8|1085.4|1085|1086|1085.8|1085.4|1084.8|4420
1638346280000|2021-12-01 08:11:20|1085.2|1084.8|1084.8|1084|1085.2|1084.8|1084.2|1083.8|7069
1638346290000|2021-12-01 08:11:30|1084.6|1084.2|1085|1084.4|1085|1084.4|1084.4|1084.2|2788
1638346300000|2021-12-01 08:11:40|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.4|1084.2|2279
1638346310000|2021-12-01 08:11:50|1084.6|1084.4|1084.8|1084.2|1084.8|1084.4|1084.4|1083.6|2348
1638346320000|2021-12-01 08:12:00|1084.6|1084|1083.6|1082.8|1084.6|1084|1083.6|1082.6|392
1638346330000|2021-12-01 08:12:10|1083.4|1083|1083.6|1083.4|1084.2|1083.6|1083.2|1083|2926
1638346340000|2021-12-01 08:12:20|1083.4|1083.2|1084.6|1084|1084.6|1084|1083.2|1082.6|7846
1638346350000|2021-12-01 08:12:30|1084.8|1084.2|1084.8|1084|1085|1084.4|1084.6|1083.8|18183
1638346360000|2021-12-01 08:12:40|1084.6|1084.2|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|0
1638346370000|2021-12-01 08:12:50|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.2|1084|1379
1638346380000|2021-12-01 08:13:00|1084.4|1084|1083|1082.4|1084.4|1084|1083|1082.2|4072
1638346390000|2021-12-01 08:13:10|1082.8|1082.2|1082|1081.6|1083|1082.4|1082|1081.6|4599
1638346400000|2021-12-01 08:13:20|1081.8|1081.4|1081.4|1081|1081.8|1081.4|1081.2|1080.8|2016
1638346410000|2021-12-01 08:13:30|1081.6|1081.2|1082|1081.4|1082.6|1082|1081.6|1081.2|1418
1638346420000|2021-12-01 08:13:40|1082.2|1081.2|1082.4|1081.6|1082.4|1082|1082|1081.2|866
1638346430000|2021-12-01 08:13:50|1082|1081.4|1082|1081.4|1082.4|1082|1081.8|1081.4|2224
1638346440000|2021-12-01 08:14:00|1082.2|1081.6|1082.6|1082.2|1082.6|1082.2|1082.2|1081.4|6147
1638346450000|2021-12-01 08:14:10|1082.4|1082|1082.4|1082|1082.6|1082.2|1081.8|1081.4|3105
1638346460000|2021-12-01 08:14:20|1082.6|1082.2|1083|1082.4|1083.4|1082.8|1082.4|1082.2|2565
1638346470000|2021-12-01 08:14:30|1083.2|1082.6|1083.4|1082.8|1083.4|1082.8|1083.2|1082.6|0
1638346480000|2021-12-01 08:14:40|1083.2|1082.4|1083|1082.8|1083.2|1082.8|1082.4|1082|3340
1638346490000|2021-12-01 08:14:50|1083.2|1082.6|1084|1083.4|1084|1083.4|1083|1082.6|2573
1638346500000|2021-12-01 08:15:00|1083.8|1083|1083.2|1082.6|1083.8|1083.2|1083|1082.4|4394
1638346510000|2021-12-01 08:15:10|1083.4|1082.8|1084.6|1083.8|1084.6|1083.8|1083.4|1082.8|1306
1638346520000|2021-12-01 08:15:20|1084.4|1083.6|1084.8|1084.4|1085|1084.4|1084.2|1083.6|1086
1638346530000|2021-12-01 08:15:30|1084.6|1084.2|1084.6|1084|1084.8|1084.4|1084.2|1083.8|4559
1638346540000|2021-12-01 08:15:40|1084.4|1083.8|1083|1082.6|1084.4|1083.8|1083|1082.6|5843
1638346550000|2021-12-01 08:15:50|1083.2|1083|1083|1082.6|1083.2|1083|1083|1082.6|516
1638346560000|2021-12-01 08:16:00|1083.2|1082.8|1083.8|1083.4|1084|1083.4|1083.2|1082.8|965
1638346570000|2021-12-01 08:16:10|1084|1083.2|1084.6|1084.2|1084.6|1084.2|1083.6|1083.2|5307
1638346580000|2021-12-01 08:16:20|1084.4|1084|1083.6|1083.2|1084.4|1084|1083.4|1083|18645
1638346590000|2021-12-01 08:16:30|1083.4|1083.4|1083.6|1083|1083.8|1083.6|1083.2|1082.8|1463
1638346600000|2021-12-01 08:16:40|1083.8|1083.2|1083.2|1082.8|1083.8|1083.2|1083|1082.6|1330
1638346610000|2021-12-01 08:16:50|1083|1082.6|1083.8|1083.2|1083.8|1083.2|1082.8|1082.4|2009
1638346620000|2021-12-01 08:17:00|1083.6|1083|1083|1082.6|1083.6|1083|1082.8|1082.4|1798
1638346630000|2021-12-01 08:17:10|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082|1000
1638346640000|2021-12-01 08:17:20|1082.4|1082.4|1083|1082.6|1083.4|1083|1082.4|1082.2|4465
1638346650000|2021-12-01 08:17:30|1082.8|1082.4|1082|1081.6|1082.8|1082.6|1081.8|1081.4|6397
1638346660000|2021-12-01 08:17:40|1081.8|1081.4|1082|1081.6|1082|1081.8|1081.4|1081|4572
1638346670000|2021-12-01 08:17:50|1081.8|1081.4|1081.6|1081|1081.8|1081.6|1081.2|1080.6|1701
1638346680000|2021-12-01 08:18:00|1081.4|1081.2|1081.8|1081.2|1082|1081.4|1081.2|1080.8|5360
1638346690000|2021-12-01 08:18:10|1082|1081.4|1081.8|1081.2|1082|1081.6|1081.8|1081.2|700
1638346700000|2021-12-01 08:18:20|1082|1081.6|1083.4|1083|1083.6|1083|1082|1081.6|2687
1638346710000|2021-12-01 08:18:30|1083.6|1082.8|1083.2|1082.6|1083.6|1082.8|1083.2|1082.4|0
1638346720000|2021-12-01 08:18:40||1082.4||1082.4||1082.4||1082.4|0
1638346730000|2021-12-01 08:18:50|1083|1082.2|1082.8|1082.4|1083|1082.6|1082.6|1082.2|969
1638346740000|2021-12-01 08:19:00|1082.6|1082.2|1082.2|1081.8|1082.8|1082.6|1082.2|1081.8|671
1638346750000|2021-12-01 08:19:10|1082|1081.4|1082.2|1081.6|1082.2|1081.6|1081.8|1081.2|1007
1638346760000|2021-12-01 08:19:20|1082.4|1081.8|1083|1082.4|1083.2|1082.8|1082.4|1081.8|5576
1638346770000|2021-12-01 08:19:30|1083.2|1082.6|1084.2|1083.8|1084.4|1083.8|1083.2|1082.6|971
1638346780000|2021-12-01 08:19:40|1084|1083.6|1084|1083.8|1084.2|1083.8|1083.8|1083.4|1446
1638346790000|2021-12-01 08:19:50|1083.8|1083.4|1084.2|1083.8|1084.4|1083.8|1083.4|1083|5825
1638346800000|2021-12-01 08:20:00|1084.4|1084|1085.4|1085|1085.6|1085|1084.4|1084|10317
1638346810000|2021-12-01 08:20:10|1085.2|1084.6|1083.4|1083|1085.2|1084.6|1083.2|1082.6|10389
1638346820000|2021-12-01 08:20:20|1083.6|1083.2|1083.4|1082.8|1083.6|1083.2|1083.2|1082.8|500
1638346830000|2021-12-01 08:20:30|1083.6|1083|1084.2|1083.8|1084.2|1083.8|1083.6|1083|870
1638346840000|2021-12-01 08:20:40|1084|1083.6|1084.2|1083.8|1084.6|1084|1083.6|1083.4|3988
1638346850000|2021-12-01 08:20:50|1084|1083.6|1084.2|1083.8|1084.4|1083.8|1083.8|1083.6|0
1638346860000|2021-12-01 08:21:00|1084.4|1083.6|1084.8|1084|1084.8|1084.4|1083.8|1083.6|600
1638346870000|2021-12-01 08:21:10|1084.6|1084.2|1084.8|1084.2|1084.8|1084.2|1084|1083.6|2282
1638346880000|2021-12-01 08:21:20|1084.6|1084|1084.8|1084.4|1084.8|1084.6|1084.4|1084|1603
1638346890000|2021-12-01 08:21:30|1084.6|1084.6|1085.4|1085|1085.4|1085|1084.6|1084.4|4105
1638346900000|2021-12-01 08:21:40|1085.2|1084.8|1085|1084.2|1085.2|1084.8|1084.4|1084|2195
1638346910000|2021-12-01 08:21:50|1085.2|1084.4|1085.8|1085|1086|1085.8|1085.2|1084.4|5228
1638346920000|2021-12-01 08:22:00|1085.6|1084.6|1084.8|1084.2|1085.6|1084.6|1084.8|1084.2|1751
1638346930000|2021-12-01 08:22:10|1084.6|1084.4|1084.4|1084|1085|1084.8|1084.4|1084|645
1638346940000|2021-12-01 08:22:20|1084.8|1084.2|1084.6|1084.2|1084.8|1084.4|1084.6|1084|296
1638346950000|2021-12-01 08:22:30|1084.8|1084.4|1085.4|1085|1085.6|1085|1084.8|1084.2|2930
1638346960000|2021-12-01 08:22:40|1085.6|1084.8|1085.6|1085.2|1086|1085.4|1085.6|1084.8|2099
1638346970000|2021-12-01 08:22:50|1085.4|1085|1085.2|1084.8|1085.6|1085|1085.2|1084.8|1745
1638346980000|2021-12-01 08:23:00|1085|1085|1085.4|1085.2|1085.4|1085.2|1085|1084.8|3500
1638346990000|2021-12-01 08:23:10|1085.2|1085|1085.8|1085.6|1086|1085.6|1085.2|1084.8|5868
1638347000000|2021-12-01 08:23:20|1086|1085.4|1086|1085.6|1086|1085.6|1085.4|1085.2|643
1638347010000|2021-12-01 08:23:30|1085.8|1085.4|1085.8|1085.4|1085.8|1085.6|1085.6|1085.4|1866
1638347020000|2021-12-01 08:23:40|1086|1085.6|1085.8|1085.4|1086.6|1086.2|1085.8|1085.4|20111
1638347030000|2021-12-01 08:23:50|1085.6|1085.2|1085.4|1084.8|1085.6|1085.2|1085.2|1084.6|2599
1638347040000|2021-12-01 08:24:00|1085.2|1085|1085.6|1085.2|1085.8|1085.4|1085.2|1084.8|2056
1638347050000|2021-12-01 08:24:10|1085.4|1085|1086.2|1085.8|1086.4|1085.8|1085.2|1084.6|5669
1638347060000|2021-12-01 08:24:20|1086|1085.6|1085.4|1085|1086.2|1085.8|1085|1084.8|2467
1638347070000|2021-12-01 08:24:30|1085.8|1084.8|1085.4|1085|1085.8|1085.4|1085.4|1084.8|1100
1638347080000|2021-12-01 08:24:40|1085.6|1085.2|1085.6|1085.2|1085.8|1085.6|1085.6|1085.2|0
1638347090000|2021-12-01 08:24:50|1085.4|1085|1086.4|1085.8|1086.4|1085.8|1085.2|1085|4262
1638347100000|2021-12-01 08:25:00|1086.2|1085.6|1086|1085.6|1086.4|1085.8|1085.8|1085.4|852
1638347120000|2021-12-01 08:25:20|1086.2|1085.8|1086.4|1086|1086.8|1086.4|1086.2|1085.8|974
1638347130000|2021-12-01 08:25:30|1086.2|1085.8|1085.6|1085.4|1086.4|1086|1085.6|1085.2|9426
1638347140000|2021-12-01 08:25:40|1085.8|1085.6|1086.2|1085.6|1086.4|1086.2|1085.8|1085.6|869
1638347150000|2021-12-01 08:25:50|1086|1085.4|1086|1085.6|1086.2|1086|1085.8|1085.2|6672
1638347160000|2021-12-01 08:26:00|1085.8|1085.4|1086.2|1085.8|1086.4|1086|1085.8|1085.2|5030
1638347170000|2021-12-01 08:26:10|1086.4|1086|1085.6|1085.2|1086.4|1086|1085.6|1084.8|1605
1638347180000|2021-12-01 08:26:20|1085.8|1085.4|1085.4|1084.8|1085.8|1085.4|1084.6|1084.4|5650
1638347190000|2021-12-01 08:26:30|1085.2|1085|1085.6|1085.2|1085.6|1085.2|1085.2|1084.8|2469
1638347200000|2021-12-01 08:26:40|1085.4|1085.4|1085|1084.6|1085.8|1085.4|1085|1084.6|6209
1638347210000|2021-12-01 08:26:50|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.6|289
1638347220000|2021-12-01 08:27:00|1085|1085|1085.6|1085.2|1085.6|1085.2|1085|1085|4924
1638347230000|2021-12-01 08:27:10|1085.4|1085|1085.6|1085|1085.6|1085.2|1085.2|1085|569
1638347240000|2021-12-01 08:27:20|1085|1084.8|1086.2|1085.6|1086.4|1085.8|1085|1084.8|17594
1638347250000|2021-12-01 08:27:30|1086|1085.4|1085.6|1085.2|1086|1085.4|1085.4|1085|4530
1638347260000|2021-12-01 08:27:40|1085.4|1085|1085.4|1085.2|1085.4|1085.2|1085.2|1085|1123
1638347270000|2021-12-01 08:27:50|1085.8|1085|1085.8|1085.4|1086.2|1085.8|1085.6|1085|1221
1638347280000|2021-12-01 08:28:00|1085.6|1085.2|1085.4|1085|1086|1085.6|1085.4|1084.8|3026
1638347290000|2021-12-01 08:28:10|1085.6|1085.2|1087.2|1086.6|1087.2|1086.6|1085.6|1085|2766
1638347300000|2021-12-01 08:28:20|1087.4|1086.8|1087.8|1087.4|1087.8|1087.6|1087.4|1086.8|24746
1638347310000|2021-12-01 08:28:30|1088|1087.6|1088|1087.4|1088.2|1087.8|1087.8|1087.4|38578
1638347320000|2021-12-01 08:28:40|1087.8|1087.6|1088.6|1088.2|1088.6|1088.2|1087.8|1087.6|818
1638347330000|2021-12-01 08:28:50|1088.8|1088.4|1088|1087.6|1089|1088.6|1087.8|1087.6|10412
1638347340000|2021-12-01 08:29:00|1087.8|1087.4|1088.2|1087.8|1088.4|1087.8|1087.6|1087.2|3
1638347350000|2021-12-01 08:29:10|1088|1087.6|1088.2|1087.8|1088.8|1088.4|1088|1087.6|1820
1638347360000|2021-12-01 08:29:20|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.4|7998
1638347370000|2021-12-01 08:29:30|1088|1087.6|1088.2|1087.8|1088.4|1087.8|1088|1087.6|1752
1638347380000|2021-12-01 08:29:40|1088.4|1087.6|1087.8|1087.4|1088.4|1087.6|1087.8|1087.2|1952
1638347390000|2021-12-01 08:29:50|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.4|1087|30
1638347400000|2021-12-01 08:30:00|1087.6|1087.2|1087|1086.6|1087.6|1087.2|1087|1086.6|5642
1638347410000|2021-12-01 08:30:10|1086.8|1086.4|1087|1086.4|1087|1086.8|1086.4|1085.8|7357
1638347420000|2021-12-01 08:30:20|1086.8|1086.6|1087|1086.6|1087.2|1086.8|1086.8|1086.6|0
1638347430000|2021-12-01 08:30:30|1087.2|1086.8|1087.2|1086.8|1087.4|1087|1087.2|1086.6|288
1638347440000|2021-12-01 08:30:40|1086.8|1086.6|1086.8|1086.4|1087.2|1086.6|1086.6|1086.2|4092
1638347450000|2021-12-01 08:30:50|1087|1086.6|1088.2|1087.6|1088.2|1087.8|1086.8|1086.6|2542
1638347460000|2021-12-01 08:31:00|1088|1087|1087.2|1086.8|1088|1087.2|1087|1086.6|19548
1638347470000|2021-12-01 08:31:10|1087.4|1087|1088.2|1087.8|1088.2|1087.8|1087.4|1087|17514
1638347480000|2021-12-01 08:31:20|1088|1087.6|1089.6|1088.8|1089.6|1088.8|1087.8|1087.6|7770
1638347490000|2021-12-01 08:31:30|1089.4|1088.6|1089|1088.4|1089.4|1089|1088.8|1088.2|4607
1638347500000|2021-12-01 08:31:40|1088.8|1088.2|1088.4|1088|1088.8|1088.4|1088.2|1088|4093
1638347510000|2021-12-01 08:31:50|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.4|0
1638347520000|2021-12-01 08:32:00|1087.8|1087.4|1087.4|1087|1088|1087.8|1087.4|1087|2742
1638347530000|2021-12-01 08:32:10|1087.2|1087.2|1087.2|1086.6|1087.4|1087.2|1086.8|1086.4|0
1638347540000|2021-12-01 08:32:20|1087|1086.4|1086.6|1086|1087|1086.6|1086.4|1086|799
1638347550000|2021-12-01 08:32:30|1086.4|1085.8|1086.6|1086.2|1086.6|1086.2|1086.2|1085.6|0
1638347560000|2021-12-01 08:32:40|1086.8|1086.4|1087.4|1087|1087.4|1087|1086.8|1086.4|2341
1638347570000|2021-12-01 08:32:50|1087.6|1087.2|1088.6|1087.8|1088.6|1087.8|1087.6|1087.2|3190
1638347580000|2021-12-01 08:33:00|1088.4|1088|1088.2|1087.8|1088.6|1088.2|1088.2|1087.8|1461
1638347590000|2021-12-01 08:33:10|1088|1087.6|1088|1087.6|1088.2|1087.8|1087.8|1087.4|3583
1638347600000|2021-12-01 08:33:20|1088.2|1087.8|1088.4|1088.2|1088.6|1088.2|1088|1087.6|6170
1638347610000|2021-12-01 08:33:30|1088.2|1088|1088.4|1087.8|1088.4|1088.2|1088|1087.6|1088
1638347620000|2021-12-01 08:33:40|1088.6|1088|1088.4|1088|1088.6|1088.2|1088.4|1088|1102
1638347630000|2021-12-01 08:33:50|1088.6|1087.8|1088.4|1088|1088.6|1088.2|1088.2|1087.8|4825
1638347640000|2021-12-01 08:34:00|1088.6|1087.8|1088.6|1088|1088.8|1088.4|1088.4|1087.8|4836
1638347650000|2021-12-01 08:34:10|1088.4|1088.2|1089|1088.6|1089|1088.8|1088.4|1087.8|5715
1638347660000|2021-12-01 08:34:20|1089.2|1088.8|1089.8|1089.4|1089.8|1089.6|1089.2|1088.8|2891
1638347670000|2021-12-01 08:34:30|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|631
1638347680000|2021-12-01 08:34:40|1089.4|1089|1089|1088.4|1089.4|1089|1088.8|1088.2|3917
1638347690000|2021-12-01 08:34:50|1088.8|1088.2|1088.6|1088|1088.8|1088.2|1088.6|1087.8|0
1638347700000|2021-12-01 08:35:00|1088.4|1087.8|1088.2|1087.8|1088.4|1087.8|1087.6|1087.2|1489
1638347710000|2021-12-01 08:35:10|1088.4|1087.6|1088.2|1087.6|1088.4|1088|1088.2|1087.6|2207
1638347720000|2021-12-01 08:35:20|1088|1087.8|1088.2|1087.6|1088.2|1088|1087.8|1087.6|795
1638347730000|2021-12-01 08:35:30|1088|1087.8|1088|1087.8|1088.2|1088|1088|1087.8|1000
1638347740000|2021-12-01 08:35:40|1088.2|1088|1088.2|1087.8|1088.2|1088|1088|1087.8|2074
1638347750000|2021-12-01 08:35:50|1088|1088|1088.2|1087.8|1088.2|1088|1087.6|1087.2|11974
1638347760000|2021-12-01 08:36:00|1088|1087.6|1088.2|1087.8|1088.6|1088.2|1087.6|1087.2|4786
1638347770000|2021-12-01 08:36:10|1088|1087.6|1087.4|1087|1088|1087.6|1087.4|1086.8|1546
1638347780000|2021-12-01 08:36:20|1087.2|1086.8|1087.6|1087.2|1087.6|1087.4|1087|1086.4|14509
1638347790000|2021-12-01 08:36:30|1087.4|1087|1087.4|1086.8|1087.4|1087|1087.4|1086.8|0
1638347800000|2021-12-01 08:36:40|1087.2|1086.6|1087.4|1087|1087.6|1087|1086.8|1086.6|2358
1638347810000|2021-12-01 08:36:50|1087.6|1086.6|1087.4|1087.2|1087.6|1087.2|1087|1086.6|9867
1638347820000|2021-12-01 08:37:00|1087.6|1087.4|1087.6|1087.2|1087.8|1087.6|1087.6|1087.2|652
1638347830000|2021-12-01 08:37:10|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|613
1638347840000|2021-12-01 08:37:20|1087.4|1087.2|1087.8|1087.4|1087.8|1087.4|1087.4|1087.2|21122
1638347850000|2021-12-01 08:37:30|1087.6|1087.6|1088.4|1087.8|1088.6|1088.2|1087.6|1087.6|8397
1638347860000|2021-12-01 08:37:40|1088.2|1087.6|1087.6|1087.2|1088.2|1087.6|1087.6|1087|3587
1638347870000|2021-12-01 08:37:50|1087.4|1086.6|1087.6|1087.2|1087.6|1087.2|1087.2|1086.6|9500
1638347880000|2021-12-01 08:38:00|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087|1372
1638347890000|2021-12-01 08:38:10|1087.8|1087|1088.2|1087.6|1088.2|1087.8|1087.6|1087|12573
1638347900000|2021-12-01 08:38:20|1088.4|1087.8|1088.2|1087.8|1088.8|1088.4|1087.8|1087.6|14426
1638347910000|2021-12-01 08:38:30|1088|1087.6|1088.2|1087.8|1088.4|1088|1088|1087.6|4211
1638347920000|2021-12-01 08:38:40|1088.4|1088|1088.2|1087.8|1088.4|1088|1088|1087.6|4822
1638347930000|2021-12-01 08:38:50|1088.4|1088|1088.2|1087.8|1088.4|1088|1088|1087.8|2792
1638347940000|2021-12-01 08:39:00|1088.4|1088|1088.2|1087.6|1088.6|1088.2|1087.8|1087.4|10735
1638347950000|2021-12-01 08:39:10|1088|1087.8|1088.2|1087.8|1088.6|1088|1088|1087.8|2064
1638347960000|2021-12-01 08:39:20|1088.4|1088|1088.2|1087.8|1088.4|1088|1087.8|1087.6|5734
1638347970000|2021-12-01 08:39:30|1088|1087.6|1088.2|1087.6|1088.2|1087.6|1087.8|1087.2|4301
1638347980000|2021-12-01 08:39:40|1088|1087.8|1088|1087.6|1088.2|1088|1088|1087.6|500
1638347990000|2021-12-01 08:39:50|1088.2|1087.4|1087.6|1087.2|1088.2|1087.4|1087.6|1087|1603
1638348000000|2021-12-01 08:40:00|1087.4|1087|1087.8|1087.4|1087.8|1087.4|1087.2|1086.8|1860
1638348010000|2021-12-01 08:40:10|1088|1087.6|1087.8|1087.4|1088|1087.8|1087.8|1087.4|1552
1638348020000|2021-12-01 08:40:20|1088|1087.2|1087.6|1087.2|1088|1087.4|1087.6|1087.2|0
1638348030000|2021-12-01 08:40:30|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.2|1086.6|2453
1638348040000|2021-12-01 08:40:40|1087.8|1087|1088|1087.6|1088|1087.6|1087.6|1087|2883
1638348050000|2021-12-01 08:40:50|1087.8||1088||1088||1087.8||252
1638348060000|2021-12-01 08:41:00|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|2000
1638348070000|2021-12-01 08:41:10|1087.8|1087.4|1088.2|1087.8|1088.4|1088|1087.8|1087.4|3790
1638348080000|2021-12-01 08:41:20|1088|1087.6|1087.8|1087.2|1088|1087.6|1087.4|1087|4265
1638348090000|2021-12-01 08:41:30|1088|1087.4|1088.2|1087.8|1088.2|1088|1088|1087.4|2128
1638348100000|2021-12-01 08:41:40|1088.4|1088|1088.2|1087.8|1088.4|1088|1087.8|1087.6|3331
1638348110000|2021-12-01 08:41:50|1088||1088.2||1088.2||1088||0
1638348120000|2021-12-01 08:42:00|1088.4|1088|1088|1087.8|1088.4|1088|1087.6|1087.2|6274
1638348130000|2021-12-01 08:42:10|1088.2|1088|1088|1087.6|1088.6|1088.2|1088|1087.6|2697
1638348140000|2021-12-01 08:42:20|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.2|0
1638348150000|2021-12-01 08:42:30|1087.6|1087.6|1088|1087.6|1088.2|1087.8|1087.6|1087.4|2264
1638348160000|2021-12-01 08:42:40|1087.8|1087.4|1088|1087.6|1088.6|1088|1087.6|1087.4|4984
1638348170000|2021-12-01 08:42:50|1087.8|1087.4|1087.8|1087.2|1087.8|1087.4|1087.8|1087|1534
1638348180000|2021-12-01 08:43:00|1088|1087.4|1088.2|1087.6|1088.2|1087.6|1088|1087.4|1619
1638348190000|2021-12-01 08:43:10|1088|1087.4|1087.8|1087.4|1088|1087.4|1087.6|1087.4|1166
1638348200000|2021-12-01 08:43:20|1087.6|1087.2|1087.4|1086.8|1087.6|1087.2|1087.2|1086.8|1701
1638348210000|2021-12-01 08:43:30|1087.2||1087.2||1087.4||1087.2||0
1638348220000|2021-12-01 08:43:40|1087|1086.6|1087.4|1087|1087.4|1087|1087|1086.4|281
1638348230000|2021-12-01 08:43:50|1087.2|1086.8|1087.2|1086.8|1087.4|1087|1087|1086.8|500
1638348240000|2021-12-01 08:44:00|1087|1086.6|1086.4|1086.2|1087.2|1086.6|1086.4|1086|1101
1638348250000|2021-12-01 08:44:10|1086.2|1086|1086.6|1086.2|1086.6|1086.4|1086.2|1086|5400
1638348260000|2021-12-01 08:44:20|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|1258
1638348270000|2021-12-01 08:44:30|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|250
1638348280000|2021-12-01 08:44:40|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|500
1638348290000|2021-12-01 08:44:50|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|2106
1638348310000|2021-12-01 08:45:10|1087.4|1087|1088|1087.6|1088.6|1088.4|1087.4|1087|14179
1638348320000|2021-12-01 08:45:20|1087.8|1087.4|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|131
1638348330000|2021-12-01 08:45:30|1087.6|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|5594
1638348340000|2021-12-01 08:45:40|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|1085
1638348350000|2021-12-01 08:45:50|1088.4|1088|1088.2|1087.8|1088.6|1088|1088|1087.8|8776
1638348360000|2021-12-01 08:46:00|1088.4|1088|1088.2|1087.8|1088.4|1088|1088|1087.8|10191
1638348370000|2021-12-01 08:46:10|1088|1088|1088.2|1087.8|1088.4|1088|1088|1087.8|4948
1638348380000|2021-12-01 08:46:20|1088.4|1088|1088.8|1088.6|1088.8|1088.6|1088.2|1087.8|6513
1638348390000|2021-12-01 08:46:30|1089||1088.8||1089||1088.8||0
1638348400000|2021-12-01 08:46:40|1089|1088.8|1089.2|1088.8|1089.4|1089|1089|1088.8|8696
1638348410000|2021-12-01 08:46:50|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.6|1088.2|9070
1638348420000|2021-12-01 08:47:00|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.2|1087.8|2620
1638348430000|2021-12-01 08:47:10|1088.6|1088.2|1088.6|1088|1088.8|1088.4|1088.4|1088|460
1638348440000|2021-12-01 08:47:20|1088.4||1088.6||1088.6||1088.2||0
1638348460000|2021-12-01 08:47:40||1088.2||1088.4||1088.4||1088.2|3162
1638348470000|2021-12-01 08:47:50|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088|2917
1638348480000|2021-12-01 08:48:00|1088.4|1088|1088.6|1088.4|1088.6|1088.4|1088.4|1088|364
1638348490000|2021-12-01 08:48:10||1088.2||1088.4||1088.4||1088.2|0
1638348500000|2021-12-01 08:48:20|1088.4|1088.2|1087.6|1087.4|1088.4|1088.2|1087.6|1087.4|2724
1638348510000|2021-12-01 08:48:30|1087.8|1087.2|1088|1087.4|1088|1087.6|1087.6|1087.2|0
1638348520000|2021-12-01 08:48:40|1087.8|1087.2|1087.8|1087.2|1088|1087.4|1087.8|1087.2|0
1638348530000|2021-12-01 08:48:50|1088|1087.4|1088|1087.6|1088|1087.6|1088|1087.4|270
1638348540000|2021-12-01 08:49:00|1088.2|1087.8|1088.6|1088.2|1088.6|1088.4|1088.2|1087.8|1936
1638348550000|2021-12-01 08:49:10|1088.4|1088|1088.2|1088|1088.6|1088.2|1088.2|1087.8|1095
1638348560000|2021-12-01 08:49:20|1088|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.6|81
1638348570000|2021-12-01 08:49:30|1088|1087.6|1088.6|1088|1088.6|1088.2|1088|1087.6|0
1638348580000|2021-12-01 08:49:40|1088.4|1087.8|1088.4|1087.8|1088.4|1088|1088.4|1087.8|0
1638348590000|2021-12-01 08:49:50|1088.2|1088|1088.6|1088.2|1088.6|1088.4|1088.2|1088|0
1638348600000|2021-12-01 08:50:00|1088.4|1088|1089.4|1089|1089.4|1089|1088.4|1088|7980
1638348610000|2021-12-01 08:50:10|1089.6|1089.2|1090.2|1089.8|1090.2|1090|1089.4|1089|31279
1638348620000|2021-12-01 08:50:20|1090|1089.6|1089.6|1089.2|1090|1089.6|1089.4|1089|4735
1638348630000|2021-12-01 08:50:30|1089.8|1089|1089.8|1089.4|1089.8|1089.4|1089.4|1089|1467
1638348640000|2021-12-01 08:50:40|1090|1089.6|1090|1089.6|1090.4|1090.2|1090|1089.6|8430
1638348650000|2021-12-01 08:50:50|1089.8|1089.4|1089.6|1089.2|1089.8|1089.6|1089.2|1088.8|2687
1638348670000|2021-12-01 08:51:10|1089.4|1089|1089.4|1089|1089.4|1089|1089|1088.8|2305
1638348680000|2021-12-01 08:51:20|1089.2|1088.8|1089.6|1089.2|1089.6|1089.2|1089|1088.8|3131
1638348690000|2021-12-01 08:51:30|1089.8|1089.4|1089.8|1089.2|1089.8|1089.6|1089.6|1089.2|959
1638348700000|2021-12-01 08:51:40|1089.6|1089.4|1090.8|1090.4|1091|1090.6|1089.6|1089.2|13435
1638348710000|2021-12-01 08:51:50|1091|1090.6|1091|1090.6|1091.4|1091|1090.8|1090.4|7834
1638348720000|2021-12-01 08:52:00|1090.8|1090.4|1091|1090.4|1091|1090.6|1090.6|1090.2|243
1638348730000|2021-12-01 08:52:10|1090.8|1090.2|1090.8|1090.4|1091|1090.6|1090.6|1090.2|1400
1638348740000|2021-12-01 08:52:20|1090.6|1090|1091.2|1090.8|1091.2|1091|1090.6|1090|4970
1638348750000|2021-12-01 08:52:30|1091|1090.6|1091.2|1090.8|1091.4|1091.2|1091|1090.6|499
1638348760000|2021-12-01 08:52:40|1091.4|1091|1091.4|1090.8|1091.4|1091.2|1091.4|1090.8|459
1638348770000|2021-12-01 08:52:50|1091.2|1091|1091.2|1090.8|1091.4|1091|1091|1090.8|968
1638348780000|2021-12-01 08:53:00|1091.4|1091|1091.4|1091|1091.6|1091|1091.4|1090.8|2500
1638348790000|2021-12-01 08:53:10||1091.2||1091.2||1091.2||1091.2|0
1638348800000|2021-12-01 08:53:20|1091.2|1091|1090.8|1090.4|1091.2|1091|1090.8|1090.4|4312
1638348810000|2021-12-01 08:53:30|1090.4|1090.2|1090.8|1090.2|1090.8|1090.2|1090.2|1089.6|8529
1638348820000|2021-12-01 08:53:40|1090.6|1090.4|1090.8|1090.2|1091|1090.6|1090.6|1090.2|500
1638348830000|2021-12-01 08:53:50|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.4|1090.4|145
1638348840000|2021-12-01 08:54:00|1090.6|1090.2|1090.4|1089.8|1090.8|1090.2|1090|1089.6|1557
1638348860000|2021-12-01 08:54:20|1090.2|1089.6|1091|1090.4|1091.2|1090.8|1090|1089.4|3463
1638348870000|2021-12-01 08:54:30|1090.8|1090.8|1091.2|1090.6|1091.2|1090.8|1090.8|1090.2|13574
1638348880000|2021-12-01 08:54:40|1091|1090.4|1090.6|1090|1091|1090.4|1090.4|1090|4304
1638348890000|2021-12-01 08:54:50|1090.4||1090.4||1090.4||1090.4||0
1638348900000|2021-12-01 08:55:00|1090.2|1089.8|1090.4|1089.8|1090.4|1090.2|1090|1089.2|3146
1638348910000|2021-12-01 08:55:10|1090.2|1090|1090.2|1089.8|1090.4|1090.2|1090.2|1089.6|795
1638348920000|2021-12-01 08:55:20|1090|1089.6|1089.6|1089|1090.2|1089.6|1089.4|1088.8|2369
1638348930000|2021-12-01 08:55:30|1089.8|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|459
1638348940000|2021-12-01 08:55:40|1089.6|1089.6|1090|1089.4|1090|1089.8|1089.6|1089.4|968
1638348950000|2021-12-01 08:55:50|1089.8|1089.6|1090.4|1090|1090.4|1090|1089.8|1089.4|969
1638348960000|2021-12-01 08:56:00|1090.6|1090.2|1091.4|1090.8|1091.6|1091.2|1090.6|1090.2|4083
1638348970000|2021-12-01 08:56:10|1091.2|1090.6|1090.8|1090.6|1091.2|1090.6|1090.8|1090.6|951
1638348980000|2021-12-01 08:56:20|1091|1090.4|1090.8|1090.4|1091|1090.8|1090.6|1090|5261
1638348990000|2021-12-01 08:56:30|1091|1090.6|1090.6|1090|1091|1090.8|1090.6|1090|688
1638349000000|2021-12-01 08:56:40|1090.4|1090.2|1091|1090.4|1091.2|1090.6|1090.4|1090.2|2171
1638349010000|2021-12-01 08:56:50|1091.2|1090.6|1091|1090.4|1091.2|1090.8|1091|1090.4|83
1638349020000|2021-12-01 08:57:00|1090.8|1090.6|1091.2|1090.8|1091.2|1090.8|1090.6|1090.6|2094
1638349030000|2021-12-01 08:57:10|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.4|1091|2750
1638349040000|2021-12-01 08:57:20|1091.6|1091.2|1091.8|1091.6|1092|1091.8|1091.6|1091.2|4875
1638349050000|2021-12-01 08:57:30|1092|1091.8|1092.6|1092|1092.6|1092|1091.8|1091.8|2500
1638349060000|2021-12-01 08:57:40|1092.4|1092.2|1092.4|1092|1092.6|1092.2|1092.2|1092|1262
1638349070000|2021-12-01 08:57:50|1092.6|1092.2|1092.6|1092.4|1092.6|1092.4|1092.6|1092|1352
1638349080000|2021-12-01 08:58:00|1092.4|1092.2|1092.8|1092.4|1093.2|1092.8|1092.4|1092.2|3691
1638349090000|2021-12-01 08:58:10|1092.6|1092.2|1092.2|1091.8|1092.6|1092.2|1092.2|1091.6|1247
1638349100000|2021-12-01 08:58:20|1092.4|1092|1093|1092.4|1093.2|1092.4|1092.2|1091.8|7879
1638349120000|2021-12-01 08:58:40|1093.2|1092.8|1093.4|1092.8|1093.6|1093.4|1093.2|1092.6|1376
1638349130000|2021-12-01 08:58:50|1093.2|1092.6|1093.4|1093|1093.4|1093|1093|1092.6|458
1638349140000|2021-12-01 08:59:00|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093|1092.8|0
1638349150000|2021-12-01 08:59:10|1093|1093|1093|1092.4|1093|1093|1092.8|1092.4|977
1638349160000|2021-12-01 08:59:20|1092.8|1092.2|1092.6|1092.2|1093|1092.2|1092.6|1092.2|109
1638349170000|2021-12-01 08:59:30|1092.8|1092.4|1093.6|1093|1093.8|1093|1092.8|1092.4|3314
1638349180000|2021-12-01 08:59:40|1093.4|1092.8|1093|1092.8|1093.4|1092.8|1093|1092.8|0
1638349190000|2021-12-01 08:59:50|1093.2|1092.6|1093|1092.4|1093.2|1092.6|1092.8|1092.2|1732
1638349200000|2021-12-01 09:00:00|1092.8|1092.2|1092.6|1092.2|1093|1092.4|1092.6|1092|4561
1638349210000|2021-12-01 09:00:10|1092.4|1092|1092.6|1092.2|1093.2|1092.4|1092.2|1091.6|20039
1638349220000|2021-12-01 09:00:20|1092.8|1092.4|1092.4|1091.8|1093|1092.6|1092.2|1091.6|6507
1638349230000|2021-12-01 09:00:30|1092.2|1091.6|1091.8|1091.4|1092.4|1092|1091.8|1091.4|3974
1638349240000|2021-12-01 09:00:40|1092|1091.6|1092.2|1091.8|1092.4|1091.8|1091.8|1091.4|1851
1638349250000|2021-12-01 09:00:50|1092.4|1091.6|1092.6|1092.2|1092.6|1092.2|1092.4|1091.6|786
1638349260000|2021-12-01 09:01:00|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1638349270000|2021-12-01 09:01:10|1093|1092.6|1093.2|1092.8|1093.4|1093|1093|1092.4|3307
1638349280000|2021-12-01 09:01:20|1093.4|1093|1093.6|1093.2|1093.8|1093.4|1093.4|1092.8|1379
1638349290000|2021-12-01 09:01:30||1093||1093||1093.2||1093|0
1638349300000|2021-12-01 09:01:40|1093.4|1092.8|1092.8|1092.2|1093.4|1092.8|1092.8|1092.2|5230
1638349310000|2021-12-01 09:01:50|1092.6|1092|1092.4|1092|1092.6|1092.2|1092|1091.6|1306
1638349320000|2021-12-01 09:02:00|1092.6|1091.8|1091.6|1091.2|1092.6|1092.2|1091.6|1091.2|5991
1638349330000|2021-12-01 09:02:10|1091.8|1091.4|1091.2|1090.8|1091.8|1091.4|1091|1090.6|16408
1638349340000|2021-12-01 09:02:20|1091|1091|1091.8|1091.4|1091.8|1091.4|1091|1090.8|2252
1638349350000|2021-12-01 09:02:30|1092|1091.6|1092|1091.4|1092|1091.6|1092|1091.4|0
1638349360000|2021-12-01 09:02:40|1091.8|1091.6|1091.4|1091|1091.8|1091.6|1091|1090.6|5529
1638349370000|2021-12-01 09:02:50|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.6|292
1638349380000|2021-12-01 09:03:00|1091.4|1091|1091.8|1091.2|1091.8|1091.4|1091.4|1091|6883
1638349390000|2021-12-01 09:03:10|1091.6||1091.8||1091.8||1091.6||0
1638349400000|2021-12-01 09:03:20|1091.6|1091|1091.6|1091.2|1091.8|1091.2|1091.6|1091|0
1638349420000|2021-12-01 09:03:40|1091.4|1091|1091|1090.4|1091.4|1091|1091|1090.4|943
1638349430000|2021-12-01 09:03:50|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1090|3062
1638349440000|2021-12-01 09:04:00|1090.6|1090.2|1091.2|1090.8|1091.2|1090.8|1090.6|1090|4733
1638349450000|2021-12-01 09:04:10|1091|1090.6|1091|1090.8|1091|1090.8|1091|1090.4|0
1638349460000|2021-12-01 09:04:20||1090.6||1090.6||1090.8||1090.6|0
1638349470000|2021-12-01 09:04:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.2|930
1638349480000|2021-12-01 09:04:40|1090.8|1090.4|1090.8|1090.4|1091|1090.4|1090.8|1090.4|0
1638349490000|2021-12-01 09:04:50|1091|1090.2|1090.4|1090|1091|1090.2|1090.4|1090|250
1638349500000|2021-12-01 09:05:00|1090.6|1090.2|1090.8|1090.2|1091|1090.6|1090.4|1090|2675
1638349510000|2021-12-01 09:05:10|1090.6|1090.4|1090.8|1090.4|1091|1090.8|1090.6|1090.4|3071
1638349520000|2021-12-01 09:05:20|1091|1090.6|1090.6|1090.2|1091|1090.6|1090.6|1090.2|0
1638349530000|2021-12-01 09:05:30|1090.8|1090.4|1090.8|1090.4|1091|1090.4|1090.8|1090.4|0
1638349540000|2021-12-01 09:05:40|1090.6|1090.2|1090.8|1090.4|1091|1090.6|1090.2|1089.8|3799
1638349550000|2021-12-01 09:05:50||1090.2||1090.2||1090.4||1090.2|0
1638349560000|2021-12-01 09:06:00|1091|1090.4|1090.8|1090.2|1091|1090.4|1090.8|1090.2|0
1638349570000|2021-12-01 09:06:10|1090.6|1090|1090|1089.6|1090.6|1090|1090|1089.4|0
1638349580000|2021-12-01 09:06:20|1089.8|1089.8|1090|1089.6|1090|1089.8|1089.6|1089.4|1139
1638349590000|2021-12-01 09:06:30|1089.8|1089.8|1090.8|1090.2|1090.8|1090.4|1089.8|1089.8|956
1638349600000|2021-12-01 09:06:40|1090.6|1090|1090.4|1090.2|1090.6|1090.2|1090.4|1090|0
1638349610000|2021-12-01 09:06:50|1090.2|1090|1089.6|1089.2|1090.2|1090|1089.4|1089.2|1854
1638349620000|2021-12-01 09:07:00|1089.4|1089|1090.8|1090.2|1090.8|1090.6|1089.4|1089|20274
1638349630000|2021-12-01 09:07:10|1090.6|1090|1090|1089.6|1090.6|1090|1089.8|1089.4|8558
1638349640000|2021-12-01 09:07:20|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.6|1089.2|0
1638349650000|2021-12-01 09:07:30|1090.2|1089.8|1090|1089.6|1090.4|1090|1089.8|1089.6|1937
1638349660000|2021-12-01 09:07:40|1090.2|1089.8|1090.2|1089.6|1090.2|1089.8|1090|1089.6|0
1638349670000|2021-12-01 09:07:50|1090|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.4|3482
1638349680000|2021-12-01 09:08:00|1089.8|1089.8|1089.6|1089.2|1090|1089.8|1089.4|1089.2|3129
1638349690000|2021-12-01 09:08:10|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.8|1089.4|500
1638349700000|2021-12-01 09:08:20|1089.6|1089.2|1090|1089.6|1090|1089.8|1089.4|1089.2|1500
1638349710000|2021-12-01 09:08:30|1090.2|1089.8|1090.4|1090|1090.4|1090|1090|1089.8|65472
1638349720000|2021-12-01 09:08:40|1090.2|1090.2|1089.2|1088.8|1090.4|1090.2|1089.2|1088.8|27668
1638349730000|2021-12-01 09:08:50|1089|1088.4|1088.8|1088.2|1089|1088.6|1088.4|1088|38134
1638349740000|2021-12-01 09:09:00|1088.6|1088.4|1090|1089.6|1090|1089.6|1088.6|1088.4|14223
1638349750000|2021-12-01 09:09:10|1090.2|1089.8|1090.4|1090|1090.4|1090|1090|1089.6|1716
1638349760000|2021-12-01 09:09:20|1090.2|1089.8|1090|1089.6|1090.4|1090|1089.8|1089.4|1000
1638349770000|2021-12-01 09:09:30|1089.8|1089.4|1089.6|1089.2|1090|1089.4|1089.6|1089.2|4981
1638349780000|2021-12-01 09:09:40|1089.8|1089.4|1090|1089.6|1090|1089.8|1089.6|1089.4|1307
1638349790000|2021-12-01 09:09:50|1090.2|1089.8|1089.8|1089.6|1090.4|1090|1089.8|1089.6|10499
1638349800000|2021-12-01 09:10:00|1090|1089.8|1090.2|1089.6|1090.2|1089.8|1089.8|1089.6|0
1638349810000|2021-12-01 09:10:10|1090|1089.8|1090.8|1090.6|1091|1090.6|1089.8|1089.6|695
1638349820000|2021-12-01 09:10:20|1091|1090.4|1090.8|1090.4|1091|1090.8|1090.8|1090.4|0
1638349830000|2021-12-01 09:10:30|1090.6|1090.6|1090.4|1089.8|1090.8|1090.6|1090.2|1089.6|5112
1638349840000|2021-12-01 09:10:40|1090.2|1089.6|1090.2|1089.6|1090.2|1089.8|1089.8|1089.4|3888
1638349860000|2021-12-01 09:11:00|1090.4|1089.8|1090.2|1089.8|1090.4|1090|1090|1089.8|500
1638349870000|2021-12-01 09:11:10|1090.4|1090|1090.4|1090|1090.4|1090.2|1090.4|1090|0
1638349880000|2021-12-01 09:11:20|1090.6|1090.2|1091|1090.8|1091|1090.8|1090.6|1090.2|5770
1638349890000|2021-12-01 09:11:30|1090.8|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.2|2539
1638349900000|2021-12-01 09:11:40|1090.6|1090.2|1090.4|1090|1090.8|1090.4|1090.4|1090|2000
1638349910000|2021-12-01 09:11:50|1090.2|1089.8|1090.4|1090|1090.6|1090|1090|1089.6|1703
1638349920000|2021-12-01 09:12:00|1090.6|1090.2|1091.2|1090.8|1091.2|1091|1090.6|1090.2|2740
1638349930000|2021-12-01 09:12:10|1091|1091|1091.6|1091.2|1091.6|1091.2|1091|1090.8|1119
1638349940000|2021-12-01 09:12:20|1091.8|1091.4|1091.4|1091.2|1091.8|1091.4|1091.4|1091|445
1638349950000|2021-12-01 09:12:30|1091.2|1091|1091.4|1091.2|1091.6|1091.4|1091.2|1091|4404
1638349960000|2021-12-01 09:12:40|1091.6|1091|1091.6|1091.2|1091.6|1091.2|1091.6|1091|964
1638349970000|2021-12-01 09:12:50|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.2|1091|0
1638349980000|2021-12-01 09:13:00|1091.2|1090.8|1091.2|1090.6|1091.2|1090.8|1090.8|1090.4|1920
1638349990000|2021-12-01 09:13:10|1091|1090.8|1091.4|1090.8|1091.4|1091|1091|1090.8|0
1638350000000|2021-12-01 09:13:20|1091.2|1091|1090.8|1090.4|1091.2|1091|1090.8|1090.4|951
1638350010000|2021-12-01 09:13:30|1090.6|1090.2|1090.4|1089.8|1090.6|1090.2|1090.2|1089.8|0
1638350020000|2021-12-01 09:13:40|1090.2|1090|1090|1089.6|1090.2|1090|1089.8|1089.6|0
1638350030000|2021-12-01 09:13:50|1089.8|1089.4|1090.4|1090|1090.4|1090|1089.6|1089.2|2268
1638350040000|2021-12-01 09:14:00|1090.6|1090.2|1090.4|1090|1090.6|1090.4|1090.4|1090|0
1638350050000|2021-12-01 09:14:10|1090.2|1089.8|1090.6|1090|1090.6|1090|1090.2|1089.8|0
1638350060000|2021-12-01 09:14:20|1090.4|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090|0
1638350070000|2021-12-01 09:14:30|1091|1090.2|1091.2|1090.6|1091.2|1090.6|1091|1090.2|0
1638350080000|2021-12-01 09:14:40|1091|1090.8|1091.2|1090.8|1091.2|1091|1090.8|1090.4|4730
1638350090000|2021-12-01 09:14:50|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.4|3791
1638350100000|2021-12-01 09:15:00|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1638350110000|2021-12-01 09:15:10|1091|1090.6|1091|1090.6|1091.2|1090.8|1090.8|1090.4|8778
1638350120000|2021-12-01 09:15:20|1090.8|1090.4|1090.6|1090.2|1091|1090.4|1090.2|1089.8|7328
1638350130000|2021-12-01 09:15:30|1090.4|1090|1090.6|1090.2|1090.6|1090.4|1090.4|1090|0
1638350140000|2021-12-01 09:15:40|1090.8|1090.4|1090.2|1089.8|1090.8|1090.4|1090.2|1089.8|968
1638350150000|2021-12-01 09:15:50|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1638350160000|2021-12-01 09:16:00|1090.6|1089.8|1090.2|1089.8|1090.8|1090.4|1090.2|1089.8|0
1638350170000|2021-12-01 09:16:10|1090.4|1090|1090.2|1089.6|1090.4|1090|1090.2|1089.6|0
1638350180000|2021-12-01 09:16:20||1089.8||1089.8||1089.8||1089.6|0
1638350190000|2021-12-01 09:16:30|1090|1089.6|1089.6|1089.2|1090|1089.6|1089.2|1089|7106
1638350200000|2021-12-01 09:16:40|1089.8|1089|1089.6|1089.2|1089.8|1089.2|1089.2|1089|10000
1638350230000|2021-12-01 09:17:10|1089.8|1089.4|1090.4|1090|1090.8|1090.4|1089.8|1089.4|18272
1638350240000|2021-12-01 09:17:20|1090.6||1090.4||1090.6||1090.4||0
1638350250000|2021-12-01 09:17:30|1090.6|1089.8|1090.2|1090|1090.6|1090|1090.2|1089.8|0
1638350260000|2021-12-01 09:17:40|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.4|1090|795
1638350270000|2021-12-01 09:17:50|1090.8|1090.2|1090.8|1090.4|1090.8|1090.4|1090.8|1090.2|3408
1638350280000|2021-12-01 09:18:00|1091|1090.6|1090.8|1090.6|1091.4|1090.8|1090.8|1090.4|1000
1638350290000|2021-12-01 09:18:10|1091|1090.4|1091|1090.4|1091.2|1090.6|1090.6|1090.2|3315
1638350300000|2021-12-01 09:18:20|1090.8||1090.8||1091||1090.6||0
1638350310000|2021-12-01 09:18:30|1091|1090.6|1090.8|1090.4|1091.2|1090.8|1090.8|1090.4|1052
1638350320000|2021-12-01 09:18:40|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.4|0
1638350330000|2021-12-01 09:18:50|1091|1090.6|1091|1090.6|1091.2|1090.6|1091|1090.6|2356
1638350340000|2021-12-01 09:19:00|1090.8|1090.4|1090.4|1089.8|1090.8|1090.4|1089.8|1089.6|18482
1638350350000|2021-12-01 09:19:10|1090.6|1090|1090.6|1090.2|1090.8|1090.6|1090.6|1089.8|500
1638350360000|2021-12-01 09:19:20||1090||1090.2||1090.2||1090|0
1638350370000|2021-12-01 09:19:30|1090.4|1090|1090.6|1090|1090.6|1090.2|1090.4|1090|0
1638350380000|2021-12-01 09:19:40||1090.2||1090.2||1090.2||1090|0
1638350390000|2021-12-01 09:19:50|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.2|293
1638350400000|2021-12-01 09:20:00|1090.6|1090.2|1090.4|1090.2|1090.6|1090.2|1090.4|1090.2|558
1638350410000|2021-12-01 09:20:10|1090.6|1090.4|1090.4|1090|1090.6|1090.4|1090|1089.6|7450
1638350420000|2021-12-01 09:20:20|1090.6|1090.2|1090.8|1090.4|1091|1090.4|1090.6|1090.2|501
1638350430000|2021-12-01 09:20:30|1091|1090.6|1091|1090.6|1091|1090.6|1090.6|1090.4|1
1638350440000|2021-12-01 09:20:40|1091.2||1091||1091.2||1091||0
1638350450000|2021-12-01 09:20:50|1091.2|1090.8|1091|1090.8|1091.2|1091|1091|1090.8|1094
1638350460000|2021-12-01 09:21:00|1091.2|1091|1091.4|1091|1091.4|1091|1091|1090.8|19069
1638350470000|2021-12-01 09:21:10|||||||||500
1638350480000|2021-12-01 09:21:20|1091.2|1090.8|1091|1090.4|1091.2|1090.8|1090.8|1090.4|3260
1638350490000|2021-12-01 09:21:30|1090.8|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.6|291
1638350500000|2021-12-01 09:21:40|1091.4|1091|1091.4|1091.2|1091.4|1091.2|1091.4|1091|0
1638350510000|2021-12-01 09:21:50|1091.6||1091.6||1091.8||1091.6||78
1638350520000|2021-12-01 09:22:00|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1090.8|40
1638350530000|2021-12-01 09:22:10|1091.6|1091.2|1091.4|1091|1091.8|1091.4|1091.2|1091|287
1638350540000|2021-12-01 09:22:20|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|851
1638350550000|2021-12-01 09:22:30|1091.8|1091.4|1092.6|1092.2|1092.8|1092.2|1091.8|1091.4|12303
1638350560000|2021-12-01 09:22:40|1092.8|1092|1092|1091.6|1092.8|1092|1091.8|1091.4|2481
1638350570000|2021-12-01 09:22:50|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.4|1091.2|377
1638350580000|2021-12-01 09:23:00|1092|1091.2|1091|1090.6|1092|1091.2|1091|1090.6|4266
1638350590000|2021-12-01 09:23:10|1090.8|1090.4|1091.6|1091.2|1091.6|1091.4|1090.8|1090.4|1315
1638350600000|2021-12-01 09:23:20|1091.4|1091|1091.4|1091|1091.6|1091.4|1091.4|1091|1000
1638350610000|2021-12-01 09:23:30|1091.2||1091.4||1091.4||1091.2||0
1638350620000|2021-12-01 09:23:40|1091.2|1090.8|1090.8|1090.6|1091.2|1090.8|1090.8|1090.4|2994
1638350630000|2021-12-01 09:23:50||1090.4||1090.4||1090.6||1090.4|347
1638350640000|2021-12-01 09:24:00|1091|1090.6|1091|1090.4|1091.2|1090.8|1091|1090.4|528
1638350650000|2021-12-01 09:24:10|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.6|1090.4|0
1638350660000|2021-12-01 09:24:20||1090.4||1090.6||1090.6||1090.4|0
1638350670000|2021-12-01 09:24:30|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|0
1638350680000|2021-12-01 09:24:40|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|656
1638350690000|2021-12-01 09:24:50|1090.4|1090.4|1090.4|1090|1090.6|1090.4|1090.4|1090|0
1638350700000|2021-12-01 09:25:00|1090.6|1090.2|1090|1089.6|1090.6|1090.4|1089.8|1089.4|9147
1638350710000|2021-12-01 09:25:10|1090.2|1089.8|1090.2|1090|1090.4|1090|1090.2|1089.8|483
1638350720000|2021-12-01 09:25:20||1089.8||1089.8||1090||1089.8|0
1638350730000|2021-12-01 09:25:30|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1090|0
1638350740000|2021-12-01 09:25:40|1090.6|1090.4|1090.6|1090.4|1090.6|1090.4|1090.4|1090.2|865
1638350750000|2021-12-01 09:25:50|1090.4|1090.2|1090.8|1090.4|1091|1090.6|1090.4|1090.2|1163
1638350760000|2021-12-01 09:26:00|1091|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.4|844
1638350770000|2021-12-01 09:26:10|1090.8|1090.8|1090.8|1090.6|1091|1090.8|1090.8|1090.6|1930
1638350780000|2021-12-01 09:26:20|1091|1090.8|1091.6|1091.2|1092.2|1091.6|1091|1090.8|24444
1638350790000|2021-12-01 09:26:30|1091.8|1091.4|1092.2|1091.8|1092.2|1091.8|1091.8|1091.2|3695
1638350800000|2021-12-01 09:26:40||1091.6||1091.6||1091.6||1091.6|0
1638350810000|2021-12-01 09:26:50|1092|1091.8|1091.8|1091.4|1092|1091.8|1091.8|1091.4|1294
1638350820000|2021-12-01 09:27:00|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1090.8|0
1638350830000|2021-12-01 09:27:10|1091.2|1091.2|1091.2|1090.8|1091.4|1091.2|1091.2|1090.8|731
1638350840000|2021-12-01 09:27:20|1091|1090.6|1090.6|1090.2|1091|1090.6|1090.4|1090.2|15852
1638350850000|2021-12-01 09:27:30|1090.4|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|0
1638350860000|2021-12-01 09:27:40|1090.8|1090.4|1090.6|1090.4|1091|1090.4|1090.6|1090.4|2371
1638350870000|2021-12-01 09:27:50|1090.4|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1090|5885
1638350880000|2021-12-01 09:28:00|1090.6|1090.2|1091|1090.8|1091|1090.8|1090.6|1090.2|451
1638350890000|2021-12-01 09:28:10|1090.8|1090.6|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|0
1638350900000|2021-12-01 09:28:20|1090.4|1090|1090.6|1090.4|1090.8|1090.4|1090.2|1089.8|503
1638350910000|2021-12-01 09:28:30|1090.8|1090.6|1091.4|1091|1091.4|1091|1090.8|1090.6|881
1638350920000|2021-12-01 09:28:40|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1638350930000|2021-12-01 09:28:50||1091||1090.8||1091||1090.8|200
1638350940000|2021-12-01 09:29:00|1091|1091|1091.4|1091|1091.4|1091|1091|1090.8|1587
1638350950000|2021-12-01 09:29:10|1091.2|1090.8|1091|1090.6|1091.2|1091|1090.8|1090.6|2901
1638350960000|2021-12-01 09:29:20|1091.2|1090.8|1091.2|1090.6|1091.4|1090.8|1090.8|1090.6|3687
1638350970000|2021-12-01 09:29:30|1091||1091||1091||1091||80
1638350980000|2021-12-01 09:29:40|1090.8|1090.8|1091.8|1091.4|1091.8|1091.4|1090.8|1090.8|16111
1638350990000|2021-12-01 09:29:50|1091.6|1091.6|1092|1091.6|1092|1091.6|1091.6|1091.2|1700
1638351000000|2021-12-01 09:30:00|1091.8|1091.4|1092|1091.6|1092|1091.8|1091.8|1091.4|1000
1638351020000|2021-12-01 09:30:20|1092.2|1092|1092|1091.4|1092.2|1092|1091.6|1091.4|5909
1638351030000|2021-12-01 09:30:30|1092.2|1091.6|1091.6|1091.2|1092.2|1091.8|1091.4|1091|1052
1638351040000|2021-12-01 09:30:40|1091.4|1091|1092|1091.4|1092|1091.6|1091.2|1090.8|770
1638351050000|2021-12-01 09:30:50|1091.8|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1638351060000|2021-12-01 09:31:00|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|604
1638351070000|2021-12-01 09:31:10||1091.6||1091.8||1091.8||1091.6|0
1638351080000|2021-12-01 09:31:20||1091.6||1091.8||1091.8||1091.6|0
1638351090000|2021-12-01 09:31:30|1092|1092|1092.2|1091.8|1092.2|1092|1092|1091.8|560
1638351100000|2021-12-01 09:31:40|1092|1091.6|1092|1091.6|1092.2|1091.8|1092|1091.6|500
1638351110000|2021-12-01 09:31:50|1092.2|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.6|0
1638351120000|2021-12-01 09:32:00|1092.6|1092|1092.4|1091.8|1092.6|1092.2|1092.2|1091.8|5294
1638351130000|2021-12-01 09:32:10|1092.2|1092|1092.4|1092|1092.4|1092.2|1092|1091.6|527
1638351140000|2021-12-01 09:32:20|1092.6|1091.8|1092.8|1092.4|1092.8|1092.6|1092.6|1091.8|9314
1638351150000|2021-12-01 09:32:30|1093|1092.6|1093.2|1092.8|1093.2|1093|1093|1092.6|16680
1638351160000|2021-12-01 09:32:40|1093|1093|1093.6|1093.2|1093.6|1093.2|1093|1092.8|1654
1638351170000|2021-12-01 09:32:50|1093.4|1093|1093.4|1093|1093.6|1093|1093|1092.8|765
1638351180000|2021-12-01 09:33:00|1093.2|1092.8|1093.2|1092.6|1093.2|1092.8|1092.8|1092.4|5102
1638351190000|2021-12-01 09:33:10||1092.8||1092.6||1092.8||1092.6|0
1638351200000|2021-12-01 09:33:20|1093|1092.8|1093|1092.6|1093|1092.8|1093|1092.6|0
1638351210000|2021-12-01 09:33:30|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092|0
1638351220000|2021-12-01 09:33:40|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1091.6|0
1638351230000|2021-12-01 09:33:50|1092|1091.8|1092|1091.8|1092.4|1092|1092|1091.6|19184
1638351240000|2021-12-01 09:34:00|1092.2|1092|1093|1092.6|1093|1092.6|1092.2|1091.8|7765
1638351250000|2021-12-01 09:34:10|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1092.8|1092.4|1680
1638351260000|2021-12-01 09:34:20|1093.4|1093|1093.6|1093|1093.6|1093.2|1093.2|1093|1039
1638351270000|2021-12-01 09:34:30|1093.8|1093.2|1094.2|1093.8|1094.4|1094|1093.4|1093|24406
1638351280000|2021-12-01 09:34:40|1094.4|1094|1094.2|1093.8|1094.4|1094|1094|1093.6|2187
1638351290000|2021-12-01 09:34:50|1094|1093.6|1094|1093.6|1094|1094|1093.8|1093.4|7779
1638351300000|2021-12-01 09:35:00|1093.8|1093.8|1094.6|1094|1094.8|1094.4|1093.8|1093.6|2257
1638351310000|2021-12-01 09:35:10|1094.8|1094.2|1095|1094.6|1095|1094.8|1094.8|1094.2|6168
1638351320000|2021-12-01 09:35:20|1095.2|1094.8|1095.4|1094.8|1095.4|1095|1095|1094.6|49348
1638351330000|2021-12-01 09:35:30|1095|1095|1095.2|1094.8|1095.4|1095|1095|1094.8|5519
1638351340000|2021-12-01 09:35:40|1095.4|1095|1095.8|1095.6|1096|1095.6|1095.4|1094.8|542
1638351350000|2021-12-01 09:35:50|1095.6|1095.4|1095.6|1095.4|1095.6|1095.6|1095.6|1095.4|500
1638351360000|2021-12-01 09:36:00|1095.8|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|2911
1638351370000|2021-12-01 09:36:10|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.2|1094.8|5199
1638351380000|2021-12-01 09:36:20|1095.6|1095.2|1095.6|1095.4|1095.6|1095.4|1095.4|1095.2|7684
1638351390000|2021-12-01 09:36:30|1095.8|1095.2|1095.8|1095.4|1096|1095.6|1095.8|1095.2|27949
1638351400000|2021-12-01 09:36:40|1095.6|1095.6|1095.4|1095.2|1095.6|1095.6|1095.4|1095.2|1000
1638351410000|2021-12-01 09:36:50|1095.6|1095.4|1095.4|1095.2|1095.6|1095.4|1095.4|1095.2|289
1638351420000|2021-12-01 09:37:00|1095.2|1095|1095.2|1094.8|1095.4|1095|1095|1094.8|4067
1638351430000|2021-12-01 09:37:10|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|0
1638351440000|2021-12-01 09:37:20|1095.2|1095.2|1095.4|1095.2|1095.4|1095.2|1095.2|1095.2|0
1638351450000|2021-12-01 09:37:30|1095.6|1095.4|1095.4|1095|1095.8|1095.6|1095.4|1095|21967
1638351460000|2021-12-01 09:37:40|1095.2|1095.2|1095.6|1095.2|1095.6|1095.2|1095.2|1095.2|787
1638351470000|2021-12-01 09:37:50|1095.8|1095.4|1096.4|1095.8|1096.4|1096.2|1095.6|1095.2|14845
1638351480000|2021-12-01 09:38:00|1096.2|1095.6|1095.8|1095.6|1096.2|1096|1095.8|1095.4|1900
1638351490000|2021-12-01 09:38:10|1096||1096||1096||1096||0
1638351500000|2021-12-01 09:38:20|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095|2722
1638351520000|2021-12-01 09:38:40|1095.4|1095.4|1095.2|1094.8|1095.8|1095.4|1095|1094.8|10252
1638351530000|2021-12-01 09:38:50|1095.4|1095|1096|1095.8|1096.2|1096|1095.4|1095|30282
1638351540000|2021-12-01 09:39:00|1096.2|1096|1096.4|1095.8|1096.6|1096.2|1096.2|1095.8|1620
1638351550000|2021-12-01 09:39:10|1096.2|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|500
1638351560000|2021-12-01 09:39:20|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|0
1638351570000|2021-12-01 09:39:30|1096|1096|1096.2|1096|1096.2|1096|1096|1095.8|500
1638351580000|2021-12-01 09:39:40|1096|1095.8|1096.2|1095.8|1096.4|1096|1096|1095.6|12870
1638351590000|2021-12-01 09:39:50|1096.4|1096|1096.4|1096.2|1096.4|1096.2|1096.2|1096|0
1638351600000|2021-12-01 09:40:00|1096.6|1096.4|1096.6|1096.4|1096.8|1096.4|1096.6|1096.4|3982
1638351610000|2021-12-01 09:40:10|1096.8|1096.2|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|1591
1638351620000|2021-12-01 09:40:20|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|1000
1638351630000|2021-12-01 09:40:30|1096.6|1096.2|1096.4|1096.2|1096.6|1096.4|1096.4|1096|1551
1638351640000|2021-12-01 09:40:40|1096.2|1096|1096.2|1095.8|1096.2|1096|1096.2|1095.8|500
1638351650000|2021-12-01 09:40:50|1096|1095.6|1096.2|1095.8|1096.2|1096|1096|1095.6|284
1638351660000|2021-12-01 09:41:00|1096.4|1096|1096.8|1096.4|1096.8|1096.6|1096.4|1096|34462
1638351670000|2021-12-01 09:41:10|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|1549
1638351680000|2021-12-01 09:41:20|1096.2|1096.2|1096.2|1095.8|1096.4|1096.2|1096|1095.6|2971
1638351690000|2021-12-01 09:41:30|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.2|1095.8|1444
1638351700000|2021-12-01 09:41:40|1096.4|1096|1096.8|1096.6|1096.8|1096.6|1096.4|1096|3520
1638351710000|2021-12-01 09:41:50|1097|1096.8|1097|1096.6|1097|1096.8|1096.8|1096.4|6589
1638351720000|2021-12-01 09:42:00|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.4|1096.2|857
1638351730000|2021-12-01 09:42:10|1096.4|1095.8|1096.4|1096|1096.4|1096.2|1096|1095.6|10154
1638351740000|2021-12-01 09:42:20|1096.6|1096.2|1096.8|1096.4|1097|1096.6|1096.6|1096.2|1848
1638351750000|2021-12-01 09:42:30|1097||1096.8||1097||1096.8||0
1638351760000|2021-12-01 09:42:40|1097|1096.6|1097.4|1097.2|1097.6|1097.2|1097|1096.6|787
1638351770000|2021-12-01 09:42:50|1097.2|1097|1097.4|1097|1097.6|1097.2|1097.2|1096.8|5774
1638351780000|2021-12-01 09:43:00|1097.2|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1097|230
1638351790000|2021-12-01 09:43:10|1097.2|1096.8|1096.8|1096.4|1097.2|1097|1096.8|1096.2|3038
1638351800000|2021-12-01 09:43:20|1096.6||1096.8||1096.8||1096.6||0
1638351810000|2021-12-01 09:43:30||1096.6||1096.4||1096.6||1096.4|0
1638351820000|2021-12-01 09:43:40|1096.6|1096.2|1096.4|1096|1096.8|1096.4|1096.2|1096|9232
1638351830000|2021-12-01 09:43:50|1096.2|1095.8|1096.2|1096|1096.2|1096|1096|1095.8|1010
1638351840000|2021-12-01 09:44:00|1096.4|1096.2|1096.4|1096|1097|1096.6|1096.2|1096|1690
1638351850000|2021-12-01 09:44:10|1096.2|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1096|1160
1638351860000|2021-12-01 09:44:20|1096.2|1095.8|1095.4|1095.2|1096.2|1095.8|1095.4|1094.8|20927
1638351870000|2021-12-01 09:44:30|1095.2|1095|1095.6|1095.4|1096|1095.6|1095.2|1095|31168
1638351880000|2021-12-01 09:44:40|1095.4|1095.2|1095.2|1094.8|1095.4|1095.2|1095.2|1094.8|1890
1638351890000|2021-12-01 09:44:50|1095.4|1095|1095.4|1095|1095.4|1095.2|1095.2|1095|274
1638351900000|2021-12-01 09:45:00|1095.2|1095.2|1094.6|1094.2|1095.4|1095.2|1094.4|1094|14420
1638351910000|2021-12-01 09:45:10|1094.4|1094|1094|1093.6|1094.4|1094.2|1094|1093.4|293
1638351920000|2021-12-01 09:45:20|1093.8||1094||1094||1093.8||0
1638351930000|2021-12-01 09:45:30|1094.2|1093.8|1094|1093.6|1094.4|1094|1094|1093.6|7682
1638351940000|2021-12-01 09:45:40|1094.2|1093.8|1094.4|1094|1094.6|1094.2|1094.2|1093.8|10000
1638351950000|2021-12-01 09:45:50|1094.6|1094.2|1093.8|1093.6|1094.6|1094.2|1093.8|1093.6|2242
1638351960000|2021-12-01 09:46:00|1094|1093.4|1093.8|1093.4|1094|1093.8|1093.8|1093.4|0
1638351970000|2021-12-01 09:46:10|1094|1093.6|1095|1094.4|1095|1094.4|1093.8|1093.4|7255
1638351980000|2021-12-01 09:46:20|1094.8|1094.6|1095|1094.4|1095|1094.6|1094.6|1094.2|1485
1638351990000|2021-12-01 09:46:30|1094.8|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1638352000000|2021-12-01 09:46:40|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.4|1094|1847
1638352010000|2021-12-01 09:46:50|1094.4|1094|1094.4|1094|1094.4|1094.2|1094.2|1094|1876
1638352020000|2021-12-01 09:47:00|1094.6|1094.2|1094.4|1094.2|1094.8|1094.4|1094.4|1094.2|2096
1638352030000|2021-12-01 09:47:10|1094.2|1094|1094.4|1093.8|1094.4|1094|1094|1093.4|1114
1638352040000|2021-12-01 09:47:20|1094.2|1093.6|1094.2|1093.8|1094.4|1093.8|1094|1093.6|0
1638352050000|2021-12-01 09:47:30|1094.4|1094|1094|1093.6|1094.4|1094|1093.8|1093.6|376
1638352060000|2021-12-01 09:47:40|1093.8|1093.4|1094|1093.4|1094|1093.4|1093.8|1093.4|0
1638352070000|2021-12-01 09:47:50|1093.8|1093.6|1093.6|1093.2|1093.8|1093.6|1093.6|1093.2|0
1638352080000|2021-12-01 09:48:00|1093.8|1093.4|1094|1093.4|1094|1093.6|1093.6|1093|42
1638352090000|2021-12-01 09:48:10|1093.8|1093.6|1093.6|1093.2|1093.8|1093.6|1093.6|1093.2|0
1638352100000|2021-12-01 09:48:20|1093.8|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.2|10618
1638352110000|2021-12-01 09:48:30|1093.8|1093.6|1093.6|1093.2|1093.8|1093.6|1093.4|1093.2|1761
1638352130000|2021-12-01 09:48:50|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|1100
1638352140000|2021-12-01 09:49:00|1093|1092.6|1092.2|1091.8|1093|1093|1092.2|1091.8|6664
1638352150000|2021-12-01 09:49:10|1092|1091.6|1091.8|1091.4|1092.2|1091.8|1091.8|1091.4|1179
1638352160000|2021-12-01 09:49:20|1091.6|1091.6|1092.4|1092|1092.4|1092.2|1091.6|1091.4|16083
1638352170000|2021-12-01 09:49:30|1092.2|1091.8|1092.2|1091.8|1092.2|1092|1092.2|1091.8|0
1638352180000|2021-12-01 09:49:40|1092|1091.6|1092.2|1092|1092.2|1092|1092|1091.6|0
1638352190000|2021-12-01 09:49:50|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|606
1638352200000|2021-12-01 09:50:00|1092.4|1092|1092.8|1092.2|1092.8|1092.2|1092.4|1091.8|1184
1638352220000|2021-12-01 09:50:20|1093|1092.4|1093.2|1092.8|1093.4|1093|1093|1092.4|2476
1638352230000|2021-12-01 09:50:30|1093|1092.6|1093|1092.4|1093|1092.6|1093|1092.4|250
1638352240000|2021-12-01 09:50:40|1092.8|1092.6|1092.4|1092|1093|1092.6|1092.2|1092|3164
1638352250000|2021-12-01 09:50:50|1092.2|1091.8|1092.2|1091.6|1092.4|1091.8|1091.8|1091.4|1223
1638352260000|2021-12-01 09:51:00|1092|1091.4|1092|1091.6|1092|1091.8|1091.8|1091.4|0
1638352270000|2021-12-01 09:51:10|1091.8|1091.8|1092.2|1091.8|1092.4|1092|1091.8|1091.8|0
1638352280000|2021-12-01 09:51:20|1092.4|1091.6|1092|1091.6|1092.4|1091.6|1092|1091.6|0
1638352290000|2021-12-01 09:51:30|1092.2|1091.8|1092.6|1092.2|1092.6|1092.2|1092.2|1091.8|4692
1638352300000|2021-12-01 09:51:40|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092.2|0
1638352310000|2021-12-01 09:51:50|1092.8|1092.4|1092.6|1092.4|1092.8|1092.4|1092.4|1092.2|0
1638352320000|2021-12-01 09:52:00|1092.8|1092.2|1093.2|1092.8|1093.2|1092.8|1092.8|1092.2|2
1638352330000|2021-12-01 09:52:10|1093|1092.6|1093|1092.4|1093|1092.6|1092.8|1092.4|1035
1638352340000|2021-12-01 09:52:20|1092.8|1092.6|1093|1092.4|1093|1092.6|1092.6|1092.4|0
1638352350000|2021-12-01 09:52:30|1093.2|1092.6|1093.2|1092.8|1093.2|1092.8|1093.2|1092.4|0
1638352360000|2021-12-01 09:52:40|1093||1093||1093.2||1093||0
1638352380000|2021-12-01 09:53:00|1092.8|1092.6|1093|1092.6|1093|1092.8|1092.8|1092.6|1643
1638352390000|2021-12-01 09:53:10|1093.2|1092.8|1093|1092.6|1093.4|1093|1092.8|1092.6|6315
1638352400000|2021-12-01 09:53:20|1092.8|1092.4|1092.6|1092.2|1093|1092.4|1092.4|1092|4344
1638352410000|2021-12-01 09:53:30|1092.8|1092.4|1092.8|1092.6|1092.8|1092.6|1092.8|1092.4|271
1638352420000|2021-12-01 09:53:40|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1092.2|1091.8|3461
1638352440000|2021-12-01 09:54:00|1092.4|1092|1092.4|1092.2|1092.6|1092.2|1092.4|1091.8|500
1638352450000|2021-12-01 09:54:10|1092.6|1092|1092.6|1092.2|1092.6|1092.4|1092.6|1092|529
1638352460000|2021-12-01 09:54:20|1092.4|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|0
1638352470000|2021-12-01 09:54:30|1092.4|1092|1092.6|1092.2|1092.6|1092.4|1092.4|1092|0
1638352480000|2021-12-01 09:54:40||1092.4||1092.2||1092.4||1092.2|0
1638352490000|2021-12-01 09:54:50||1092.4||1092.2||1092.4||1092.2|0
1638352500000|2021-12-01 09:55:00|1092.4|1092.4|1092|1091.8|1092.6|1092.4|1092|1091.6|3033
1638352510000|2021-12-01 09:55:10|1091.8|1091.6|1092|1091.6|1092|1091.8|1091.6|1091.2|0
1638352520000|2021-12-01 09:55:20|||||||||147
1638352530000|2021-12-01 09:55:30|1092.2|1091.8|1092|1091.4|1092.4|1092|1092|1091.4|2798
1638352540000|2021-12-01 09:55:40|1091.8|1091.2|1091.8|1091.2|1091.8|1091.4|1091.6|1091.2|0
1638352550000|2021-12-01 09:55:50|1091.6|1091.4|1091.8|1091.4|1091.8|1091.6|1091.6|1091.2|1247
1638352560000|2021-12-01 09:56:00|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091|1090.6|2067
1638352570000|2021-12-01 09:56:10|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1090.8|1090.4|2015
1638352580000|2021-12-01 09:56:20|1091|1090.6|1090.6|1090.2|1091|1090.6|1090.6|1090.2|1110
1638352590000|2021-12-01 09:56:30|1090.8|1090.4|1091.2|1090.8|1091.2|1091|1090.6|1090.2|3347
1638352600000|2021-12-01 09:56:40|1091|1090.6|1091|1090.6|1091.2|1090.8|1090.8|1090.4|2198
1638352610000|2021-12-01 09:56:50|1090.6|1090.4|1090.8|1090.4|1091|1090.6|1090.6|1090.4|2000
1638352620000|2021-12-01 09:57:00|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|0
1638352630000|2021-12-01 09:57:10|1091.4||1091.4||1091.4||1091.4||0
1638352640000|2021-12-01 09:57:20|1091.2|1090.6|1091.2|1090.6|1091.4|1090.8|1091|1090.6|3061
1638352650000|2021-12-01 09:57:30|1091|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.6|294
1638352660000|2021-12-01 09:57:40|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1090.8|1090.6|500
1638352670000|2021-12-01 09:57:50|1091.4|1091|1091.6|1091|1091.8|1091.4|1091.4|1091|500
1638352680000|2021-12-01 09:58:00|1091.4|1090.8|1091.2|1090.8|1091.4|1090.8|1090.8|1090.4|1682
1638352690000|2021-12-01 09:58:10||1091||1091||1091||1091|0
1638352700000|2021-12-01 09:58:20|1091.4|1091.2|1091.6|1091|1091.6|1091.2|1091.4|1091|446
1638352710000|2021-12-01 09:58:30||1091.2||1091.2||1091.2||1091|0
1638352720000|2021-12-01 09:58:40|1091.8|1091.4|1091.2|1090.8|1091.8|1091.4|1091.2|1090.8|7148
1638352730000|2021-12-01 09:58:50|1091||1091.2||1091.2||1091||814
1638352740000|2021-12-01 09:59:00|1091.4|1091|1092.4|1091.8|1092.6|1092|1091.2|1090.8|19671
1638352750000|2021-12-01 09:59:10|1092.2|1092|1092|1091.6|1092.2|1092.2|1092|1091.6|6799
1638352760000|2021-12-01 09:59:20|1092.2|1091.8|1092.8|1092.2|1093|1092.6|1092|1091.8|2223
1638352770000|2021-12-01 09:59:30|1092.6|1092|1092.8|1092.4|1092.8|1092.4|1092.4|1092|500
1638352790000|2021-12-01 09:59:50|1093|1092.6|1093|1092.8|1093.4|1093.2|1093|1092.6|8825
1638352800000|2021-12-01 10:00:00|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093|1092.6|0
1638352810000|2021-12-01 10:00:10|1093.4|1092.8|1094|1093.6|1094.2|1093.8|1093.4|1092.8|11070
1638352820000|2021-12-01 10:00:20|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1638352830000|2021-12-01 10:00:30|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1638352840000|2021-12-01 10:00:40|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|1015
1638352850000|2021-12-01 10:00:50|1094.2||1094.4||1094.4||1094.2||0
1638352860000|2021-12-01 10:01:00|1094.2|1093.8|1093.8|1093.6|1094.4|1093.8|1093.8|1093.6|1064
1638352870000|2021-12-01 10:01:10|1094|1093.4|1092.6|1092.4|1094|1093.6|1092.6|1092.2|6228
1638352880000|2021-12-01 10:01:20|1092.8|1092.2|1093.2|1092.8|1093.2|1092.8|1092.8|1092.2|1022
1638352890000|2021-12-01 10:01:30|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|0
1638352900000|2021-12-01 10:01:40|1093|1092.6|1093.2|1092.6|1093.2|1093|1093|1092.6|0
1638352910000|2021-12-01 10:01:50|1093.4|1092.8|1093.4|1092.8|1093.4|1093|1093.4|1092.8|0
1638352920000|2021-12-01 10:02:00|1093.6|1093|1093.4|1093|1093.6|1093.2|1093.4|1092.8|0
1638352940000|2021-12-01 10:02:20|1093.2|1092.8|1093|1092.8|1093.2|1092.8|1093|1092.6|1045
1638352950000|2021-12-01 10:02:30|1093.2|1093|1093.2|1092.8|1093.4|1093|1093|1092.8|4
1638352970000|2021-12-01 10:02:50|1093|1092.6|1093.2|1092.6|1093.2|1093|1092.8|1092.4|1660
1638352990000|2021-12-01 10:03:10|1093||1092.8||1093||1092.8||0
1638353000000|2021-12-01 10:03:20|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092|1640
1638353010000|2021-12-01 10:03:30|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092|1908
1638353020000|2021-12-01 10:03:40|1092.4|1092|1093|1092.6|1093.2|1092.8|1092.4|1092|370
1638353030000|2021-12-01 10:03:50|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.6|1694
1638353040000|2021-12-01 10:04:00|1093.2|1093.2|1093.2|1093|1093.4|1093.2|1093.2|1092.8|469
1638353050000|2021-12-01 10:04:10|1093.4|1093.2|1093.8|1093.2|1093.8|1093.4|1093.2|1093|4743
1638353060000|2021-12-01 10:04:20|1094|1093.4|1094.6|1094.2|1094.6|1094.2|1093.8|1093.4|1800
1638353070000|2021-12-01 10:04:30|1094.4|1094|1094.4|1094.2|1094.6|1094.4|1094|1093.6|6810
1638353080000|2021-12-01 10:04:40|1094.6|1094|1094.2|1093.8|1094.6|1094|1094|1093.8|34
1638353090000|2021-12-01 10:04:50|1094|1094|1094.4|1093.8|1094.4|1094|1094|1093.8|0
1638353100000|2021-12-01 10:05:00|1094.6|1094|1094.4|1094|1094.6|1094|1094.4|1093.8|0
1638353110000|2021-12-01 10:05:10|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|985
1638353120000|2021-12-01 10:05:20|1094.4||1094.4||1094.4||1094.4||0
1638353130000|2021-12-01 10:05:30||1094||1094||1094.2||1094|0
1638353140000|2021-12-01 10:05:40|1094.6|1094.2|1094.2|1093.6|1094.6|1094.2|1093.8|1093.4|5795
1638353150000|2021-12-01 10:05:50|1094|1093.4|1093.4|1093.2|1094|1093.4|1093.4|1093|583
1638353160000|2021-12-01 10:06:00|1093.6|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|0
1638353170000|2021-12-01 10:06:10|1093.4||1093.4||1093.6||1093.4||0
1638353180000|2021-12-01 10:06:20|1093.2|1093|1093.4|1093|1093.6|1093.2|1093.2|1093|500
1638353190000|2021-12-01 10:06:30|1093.2|1093.2|1093|1092.6|1093.2|1093.2|1092.8|1092.4|500
1638353200000|2021-12-01 10:06:40|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092.6|1092.4|1382
1638353210000|2021-12-01 10:06:50|1092.6|1092.2|1092.6|1092.2|1092.8|1092.2|1092.6|1092.2|848
1638353220000|2021-12-01 10:07:00|1092.8|1092.4|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|0
1638353230000|2021-12-01 10:07:10|1092.6|1092.2|1093|1092.8|1093.2|1092.8|1092.6|1092.2|6159
1638353240000|2021-12-01 10:07:20|1093.2|1093|1093.2|1092.8|1093.2|1093|1093.2|1092.8|3015
1638353250000|2021-12-01 10:07:30|1093.4|1093|1092.8|1092.6|1093.4|1093|1092.8|1092.6|3729
1638353260000|2021-12-01 10:07:40|1093|1092.8|1093.4|1093|1093.6|1093.2|1093|1092.8|2637
1638353270000|2021-12-01 10:07:50|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093|1633
1638353280000|2021-12-01 10:08:00|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.4|1093|180
1638353290000|2021-12-01 10:08:10|1093.2|1092.8|1093|1092.8|1093.2|1092.8|1093|1092.6|2273
1638353300000|2021-12-01 10:08:20|1093.2|1093|1093.4|1092.8|1093.4|1093|1093.2|1092.8|402
1638353310000|2021-12-01 10:08:30|1093.2||1093.2||1093.4||1093.2||0
1638353320000|2021-12-01 10:08:40|1093||1093.2||1093.2||1093||0
1638353340000|2021-12-01 10:09:00|1093|1092.6|1092.2|1091.8|1093|1092.6|1092.2|1091.8|4389
1638353350000|2021-12-01 10:09:10|||||||||95
1638353360000|2021-12-01 10:09:20||1092||1092||1092||1091.8|0
1638353370000|2021-12-01 10:09:30|1092|1091.8|1092|1091.8|1092.2|1091.8|1092|1091.6|188
1638353380000|2021-12-01 10:09:40|1092.2|1091.6|1091.8|1091.4|1092.2|1091.8|1091.8|1091.4|1885
1638353390000|2021-12-01 10:09:50|1092|1091.6|1092.2|1091.8|1092.4|1091.8|1091.8|1091.6|0
1638353400000|2021-12-01 10:10:00|1092.4|1091.6|1092|1091.6|1092.4|1091.8|1091.8|1091.6|0
1638353410000|2021-12-01 10:10:10|1092.2|1091.8|1092.2|1091.8|1092.4|1092|1092.2|1091.8|2000
1638353420000|2021-12-01 10:10:20|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1638353430000|2021-12-01 10:10:30|1091.8|1091.4|1091.2|1090.8|1091.8|1091.4|1091.2|1090.8|853
1638353440000|2021-12-01 10:10:40|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.2|1091|0
1638353450000|2021-12-01 10:10:50|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|700
1638353460000|2021-12-01 10:11:00|1091.8|1091.4|1091.2|1091|1091.8|1091.4|1091.2|1090.8|1211
1638353470000|2021-12-01 10:11:10|1091|1090.8|1090.8|1090.4|1091|1090.8|1090.8|1090.4|0
1638353480000|2021-12-01 10:11:20|1091|1090.6|1091|1090.6|1091.2|1090.8|1091|1090.4|0
1638353490000|2021-12-01 10:11:30|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|870
1638353500000|2021-12-01 10:11:40|1091||1091||1091.2||1091||0
1638353510000|2021-12-01 10:11:50|1090.8|1090.6|1090.8|1090.2|1090.8|1090.6|1090.4|1090.2|950
1638353520000|2021-12-01 10:12:00|1091|1090.4|1091.2|1090.8|1091.2|1090.8|1091|1090.4|830
1638353530000|2021-12-01 10:12:10|1091|1090.6|1091.2|1090.8|1091.2|1091|1091|1090.6|1742
1638353540000|2021-12-01 10:12:20|1091||1091.2||1091.2||1091||0
1638353550000|2021-12-01 10:12:30|1091|1091|1091|1090.6|1091|1091|1090.6|1090.4|5815
1638353560000|2021-12-01 10:12:40|1090.8|1090.8|1091|1090.8|1091|1090.8|1090.8|1090.4|280
1638353570000|2021-12-01 10:12:50||1090.6||1090.6||1090.6||1090.6|0
1638353580000|2021-12-01 10:13:00|1091.2|1090.8|1091.2|1091|1091.4|1091|1091.2|1090.6|4045
1638353590000|2021-12-01 10:13:10|1091|1090.8|1091|1090.6|1091.2|1091|1091|1090.6|0
1638353600000|2021-12-01 10:13:20|1090.8|1090.4|1090.6|1090.2|1091|1090.6|1090.4|1090.2|401
1638353610000|2021-12-01 10:13:30|1090.4|1090|1090.4|1090.2|1090.6|1090.2|1090.2|1090|2458
1638353620000|2021-12-01 10:13:40|1090.6|1090|1090.8|1090.6|1091|1090.6|1090.4|1090|14
1638353630000|2021-12-01 10:13:50|1091|1090.4|1090.8|1090.4|1091|1090.4|1090.8|1090.4|0
1638353640000|2021-12-01 10:14:00|1091||1091||1091||1090.8||0
1638353660000|2021-12-01 10:14:20|1090.8||1091||1091||1090.8||0
1638353670000|2021-12-01 10:14:30|1090.8|1090.6|1091|1090.4|1091|1090.8|1090.8|1090.4|600
1638353680000|2021-12-01 10:14:40|1090.8|1090.6|1091|1090.4|1091|1090.8|1090.6|1090.2|0
1638353690000|2021-12-01 10:14:50|1090.8|1090.6|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|1029
1638353700000|2021-12-01 10:15:00|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.4|1090.2|0
1638353710000|2021-12-01 10:15:10||1090.8||1090.6||1090.8||1090.6|0
1638353720000|2021-12-01 10:15:20|1091.2|1090.8|1091.6|1091|1091.6|1091|1091.2|1090.8|1008
1638353730000|2021-12-01 10:15:30|1091.4|1090.8|1091|1090.4|1091.4|1090.8|1090.8|1090.4|8646
1638353740000|2021-12-01 10:15:40|1090.8|1090.2|1090.4|1090.2|1090.8|1090.2|1090.4|1090.2|318
1638353750000|2021-12-01 10:15:50|1090.6|1090|1090.2|1089.8|1090.6|1090|1089.8|1089.4|21877
1638353760000|2021-12-01 10:16:00|1090.4|1090|1090.2|1089.6|1090.4|1090|1090.2|1089.6|0
1638353770000|2021-12-01 10:16:10|1090.4|1089.8|1090.2|1090|1090.4|1090|1090.2|1089.8|673
1638353780000|2021-12-01 10:16:20|1090.4|1090.2|1091|1090.6|1091|1090.6|1090.4|1090|1418
1638353790000|2021-12-01 10:16:30||1090.8||1090.8||1090.8||1090.8|0
1638353800000|2021-12-01 10:16:40|1091.2|1090.6|1091.2|1090.8|1091.4|1091|1091|1090.6|400
1638353810000|2021-12-01 10:16:50|1091|1091|1091.2|1090.8|1091.2|1091|1091|1090.8|0
1638353820000|2021-12-01 10:17:00|1091|1091|1091.2|1090.8|1091.2|1091|1091|1090.8|0
1638353840000|2021-12-01 10:17:20|1091|1091|1090.6|1090.4|1091|1091|1090.6|1090.4|1024
1638353850000|2021-12-01 10:17:30|1090.4|1090.2|1090.4|1090.2|1090.6|1090.2|1090.2|1090|379
1638353860000|2021-12-01 10:17:40|1090.6|1090.4|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|198
1638353870000|2021-12-01 10:17:50|1090.8|1090.4|1091|1090.4|1091|1090.6|1090.8|1090.4|718
1638353880000|2021-12-01 10:18:00|1091.2|1090.6|1091|1090.6|1091.2|1090.8|1091|1090.6|0
1638353890000|2021-12-01 10:18:10|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1638353900000|2021-12-01 10:18:20|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1638353910000|2021-12-01 10:18:30|1091.6|1091.2|1091.8|1091.2|1091.8|1091.2|1091.6|1091|0
1638353920000|2021-12-01 10:18:40|1091.6|1091.4|1092|1091.6|1092|1091.6|1091.6|1091.4|0
1638353930000|2021-12-01 10:18:50|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|0
1638353940000|2021-12-01 10:19:00||1091.8||1091.6||1091.8||1091.6|0
1638353950000|2021-12-01 10:19:10||1091.8||1091.6||1091.8||1091.6|0
1638353960000|2021-12-01 10:19:20|1091.8|1091.4|1091.4|1091|1091.8|1091.4|1091.4|1091|1850
1638353970000|2021-12-01 10:19:30|1091.6|1091.2|1092|1091.4|1092|1091.4|1091.6|1091.2|0
1638353980000|2021-12-01 10:19:40|1092.2|1091.6|1092|1091.6|1092.4|1091.8|1092|1091.6|0
1638353990000|2021-12-01 10:19:50|1092.2|1091.8|1092.2|1091.8|1092.4|1091.8|1092|1091.6|0
1638354000000|2021-12-01 10:20:00|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|500
1638354010000|2021-12-01 10:20:10|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.6|1091.4|2961
1638354020000|2021-12-01 10:20:20|1091.6|1091.2|1091.2|1090.8|1091.6|1091.2|1091|1090.8|2081
1638354030000|2021-12-01 10:20:30|1091.6|1091|1092|1091.4|1092|1091.4|1091.4|1091|13984
1638354040000|2021-12-01 10:20:40|1091.8|1091.2|1091.8|1091.2|1091.8|1091.4|1091.4|1091.2|0
1638354050000|2021-12-01 10:20:50|1092|1091.4|1092|1091.4|1092|1091.6|1091.8|1091.4|0
1638354060000|2021-12-01 10:21:00|1091.8||1091.8||1091.8||1091.6||230
1638354070000|2021-12-01 10:21:10|1092|1091.6|1092.2|1091.8|1092.4|1091.8|1092|1091.6|11317
1638354080000|2021-12-01 10:21:20|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|1029
1638354090000|2021-12-01 10:21:30|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|743
1638354100000|2021-12-01 10:21:40||1091.2||1091.4||1091.4||1091.2|0
1638354110000|2021-12-01 10:21:50||1091.2||1091.2||1091.4||1091.2|0
1638354120000|2021-12-01 10:22:00||1091.4||1091.4||1091.6||1091.2|0
1638354130000|2021-12-01 10:22:10|1091.6|1091.6|1091.8|1091.6|1091.8|1091.6|1091.6|1091.6|0
1638354140000|2021-12-01 10:22:20|1092|1091.8|1091.6|1091.4|1092|1091.8|1091.6|1091.4|2523
1638354150000|2021-12-01 10:22:30|1091.8|1091.2|1091.8|1091.4|1092|1091.6|1091.6|1091.2|1877
1638354160000|2021-12-01 10:22:40|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.6|1091.4|3752
1638354170000|2021-12-01 10:22:50||1091.2||1091.4||1091.4||1091.2|0
1638354180000|2021-12-01 10:23:00|1091.6|1091.2|1091.6|1091.4|1091.8|1091.4|1091.6|1091.2|0
1638354190000|2021-12-01 10:23:10|1091.8|1091.6|1091.8|1091.6|1092|1091.6|1091.8|1091.4|777
1638354200000|2021-12-01 10:23:20|1091.6|1091.4|1091.2|1090.8|1091.6|1091.4|1091|1090.8|1736
1638354210000|2021-12-01 10:23:30|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.4|0
1638354220000|2021-12-01 10:23:40|1090.6|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.4|1753
1638354230000|2021-12-01 10:23:50|1090.6||1090.8||1090.8||1090.6||245
1638354240000|2021-12-01 10:24:00|1090.6|1090.6|1090.4|1090.2|1090.6|1090.6|1090.4|1090|3548
1638354250000|2021-12-01 10:24:10|1090.6|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|1206
1638354260000|2021-12-01 10:24:20|1091|1090.6|1091.4|1091|1091.4|1091|1091|1090.6|1549
1638354270000|2021-12-01 10:24:30||1090.8||1090.8||1090.8||1090.8|0
1638354280000|2021-12-01 10:24:40|1091.2|1091|1091|1090.6|1091.2|1091|1091|1090.4|664
1638354290000|2021-12-01 10:24:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|0
1638354300000|2021-12-01 10:25:00|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1638354320000|2021-12-01 10:25:20|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1638354330000|2021-12-01 10:25:30|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091.2|1090.8|286
1638354340000|2021-12-01 10:25:40||1090.6||1090.6||1090.6||1090.6|0
1638354350000|2021-12-01 10:25:50|1091|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|1548
1638354370000|2021-12-01 10:26:10|1091|1090.6|1091.2|1090.6|1091.2|1090.8|1091|1090.6|719
1638354380000|2021-12-01 10:26:20|1091|1090.8|1091.2|1090.8|1091.2|1091|1090.8|1090.8|413
1638354390000|2021-12-01 10:26:30|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1638354400000|2021-12-01 10:26:40|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1638354410000|2021-12-01 10:26:50|1091|1090.6|1091.2|1090.6|1091.2|1090.8|1090.8|1090.4|1469
1638354420000|2021-12-01 10:27:00|1091|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.6|0
1638354430000|2021-12-01 10:27:10|1090.8|1090.8|1091.2|1090.6|1091.2|1090.8|1090.8|1090.6|378
1638354450000|2021-12-01 10:27:30|1091|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.4|511
1638354460000|2021-12-01 10:27:40|1090.8||1091||1091||1090.8||0
1638354470000|2021-12-01 10:27:50|1091.2|1090.8|1091.6|1091.2|1091.6|1091.2|1091.2|1090.8|1295
1638354480000|2021-12-01 10:28:00|1091.4|1091.4|1091.8|1091.4|1091.8|1091.4|1091.4|1091.2|0
1638354490000|2021-12-01 10:28:10|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.4|1091|574
1638354500000|2021-12-01 10:28:20|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.2|0
1638354510000|2021-12-01 10:28:30|1091.6|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091|500
1638354520000|2021-12-01 10:28:40|1091.6|1091|1091.6|1091.2|1091.6|1091.2|1091.6|1091|500
1638354530000|2021-12-01 10:28:50|1091.8||1091.6||1091.8||1091.6||0
1638354550000|2021-12-01 10:29:10|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.6|1091.2|1193
1638354560000|2021-12-01 10:29:20|1091.6|1091.2|1091.6|1091.2|1091.8|1091.2|1091.4|1091.2|529
1638354570000|2021-12-01 10:29:30|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.6|1091.4|1319
1638354580000|2021-12-01 10:29:40|1092|1091.6|1091.8|1091.6|1092|1091.8|1091.8|1091.6|857
1638354590000|2021-12-01 10:29:50|1092|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.4|500
1638354620000|2021-12-01 10:30:20|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1090.8|1197
1638354640000|2021-12-01 10:30:40|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|3127
1638354650000|2021-12-01 10:30:50|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|3131
1638354660000|2021-12-01 10:31:00|1092|1091.6|1093|1092.4|1093.2|1093|1092|1091.6|31285
1638354670000|2021-12-01 10:31:10|1092.8|1092.2|1093|1092.6|1093|1092.8|1092.6|1092.2|0
1638354700000|2021-12-01 10:31:40|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1092.8|1092.6|35591
1638354710000|2021-12-01 10:31:50|1093.4|1092.6|1093.2|1092.8|1093.4|1093|1093|1092.6|0
1638354720000|2021-12-01 10:32:00|1093|1093|1093.4|1092.8|1093.4|1093.2|1093|1092.8|15120
1638354730000|2021-12-01 10:32:10|1093.2|1093.2|1093.2|1092.6|1093.2|1093.2|1093|1092.6|121
1638354740000|2021-12-01 10:32:20|1093|1092.8|1092.8|1092.4|1093.2|1092.8|1092.8|1092.4|1489
1638354760000|2021-12-01 10:32:40|1092.6||1092.8||1092.8||1092.6||0
1638354770000|2021-12-01 10:32:50|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.2|1091.8|8107
1638354780000|2021-12-01 10:33:00|1092.2||1092.2||1092.2||1092.2||0
1638354790000|2021-12-01 10:33:10|1092.4||1092.4||1092.4||1092.4||0
1638354800000|2021-12-01 10:33:20|1092.6|1092.2|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|779
1638354810000|2021-12-01 10:33:30|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.6|1092.2|545
1638354820000|2021-12-01 10:33:40|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|0
1638354830000|2021-12-01 10:33:50|1092.4|1092|1091.8|1091.4|1092.4|1092|1091.6|1091.4|24402
1638354840000|2021-12-01 10:34:00|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.4|15
1638354850000|2021-12-01 10:34:10|1092|1091.6|1092|1091.6|1092.2|1091.8|1092|1091.6|0
1638354860000|2021-12-01 10:34:20|1091.8|1091.8|1092|1091.6|1092.2|1091.8|1091.8|1091.6|600
1638354870000|2021-12-01 10:34:30||1091.8||1091.6||1091.8||1091.6|0
1638354880000|2021-12-01 10:34:40|1091.8|1091.8|1091.8|1091.6|1091.8|1091.8|1091.8|1091.6|2429
1638354890000|2021-12-01 10:34:50|1092||1092||1092||1092||0
1638354900000|2021-12-01 10:35:00|1092.2|1091.8|1092.2|1091.8|1092.4|1092|1092.2|1091.8|56
1638354910000|2021-12-01 10:35:10|1091.8|1091.6|1091.8|1091.4|1092|1091.6|1091.4|1091|4272
1638354920000|2021-12-01 10:35:20|1092|1091.6|1092.2|1091.8|1092.2|1092|1092|1091.6|533
1638354930000|2021-12-01 10:35:30|1092.4|1091.6|1092.4|1091.8|1092.4|1092|1092.4|1091.6|0
1638354940000|2021-12-01 10:35:40|1092.2|1092|1092.2|1091.8|1092.2|1092|1092.2|1091.8|0
1638354950000|2021-12-01 10:35:50|1092||1092.2||1092.2||1092||0
1638354960000|2021-12-01 10:36:00|1092|1091.6|1092.4|1091.8|1092.4|1092|1091.8|1091.6|362
1638354970000|2021-12-01 10:36:10|1092.2||1092.2||1092.2||1092.2||0
1638354980000|2021-12-01 10:36:20|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.4|1092|604
1638354990000|2021-12-01 10:36:30|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|510
1638355000000|2021-12-01 10:36:40|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.4|0
1638355010000|2021-12-01 10:36:50|1092.6|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.4|639
1638355020000|2021-12-01 10:37:00|1092.8|1092.4|1093.2|1092.8|1093.4|1093|1092.8|1092.4|2471
1638355030000|2021-12-01 10:37:10|1093|1092.6|1092.8|1092.4|1093.2|1092.6|1092.8|1092.4|93
1638355040000|2021-12-01 10:37:20||1092.6||1092.4||1092.6||1092.4|0
1638355050000|2021-12-01 10:37:30|1092.6|1092.6|1092.6|1092.4|1092.8|1092.6|1092.6|1092.4|0
1638355060000|2021-12-01 10:37:40|1092.8||1092.8||1092.8||1092.6||3
1638355070000|2021-12-01 10:37:50|1092.6||1092.8||1092.8||1092.6||0
1638355080000|2021-12-01 10:38:00|1092.6|1092.2|1092.4|1092.2|1092.8|1092.2|1092.2|1092|1497
1638355100000|2021-12-01 10:38:20|1092.2|1092|1092.2|1091.8|1092.2|1092|1092|1091.6|1985
1638355120000|2021-12-01 10:38:40|1092|1091.6|1091|1090.8|1092|1091.8|1090.8|1090.6|21533
1638355130000|2021-12-01 10:38:50|1091.2|1090.6|1090.8|1090.6|1091.2|1090.6|1090.8|1090.4|3215
1638355140000|2021-12-01 10:39:00|1091|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|0
1638355150000|2021-12-01 10:39:10|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.6|1232
1638355160000|2021-12-01 10:39:20|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|0
1638355170000|2021-12-01 10:39:30|1090.8|1090.4|1090.6|1090.4|1090.8|1090.4|1090.6|1090.2|351
1638355180000|2021-12-01 10:39:40|1090.8|1090.2|1090.8|1090.4|1091|1090.6|1090.8|1090.2|436
1638355190000|2021-12-01 10:39:50|1091|1090.6|1091|1090.8|1091|1090.8|1090.8|1090.4|766
1638355200000|2021-12-01 10:40:00|1090.8|1090.6|1090.8|1090.4|1091|1090.8|1090.8|1090.2|979
1638355210000|2021-12-01 10:40:10|1090.6|1090.6|1090.4|1090.2|1090.6|1090.6|1090.4|1090.2|736
1638355230000|2021-12-01 10:40:30|1090.6|1090.4|1090.8|1090.2|1090.8|1090.4|1090.4|1090.2|911
1638355240000|2021-12-01 10:40:40|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|415
1638355250000|2021-12-01 10:40:50|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|400
1638355260000|2021-12-01 10:41:00|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.2|1090|850
1638355270000|2021-12-01 10:41:10|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090|978
1638355280000|2021-12-01 10:41:20|1090.4|1090.4|1090.4|1090.2|1090.4|1090.4|1090.4|1090.2|0
1638355290000|2021-12-01 10:41:30|1090.6||1090.6||1090.6||1090.6||0
1638355300000|2021-12-01 10:41:40||1090.4||1090.2||1090.4||1090.2|0
1638355310000|2021-12-01 10:41:50|1090.4|1090|1090.4|1090.2|1090.6|1090.2|1090.4|1090|1936
1638355320000|2021-12-01 10:42:00|1090.6||1090.6||1090.8||1090.6||0
1638355330000|2021-12-01 10:42:10|1090.8||1090.6||1090.8||1090.6||0
1638355340000|2021-12-01 10:42:20|1090.8|1090.4|1091|1090.8|1091.2|1090.8|1090.8|1090.4|1146
1638355360000|2021-12-01 10:42:40||1090.6||1090.6||1090.6||1090.6|777
1638355370000|2021-12-01 10:42:50||1090.8||1090.6||1090.8||1090.6|0
1638355380000|2021-12-01 10:43:00|1091.2|1090.8|1091.2|1091|1091.4|1091|1091|1090.6|2732
1638355390000|2021-12-01 10:43:10|1091|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.8|93
1638355400000|2021-12-01 10:43:20||1091||1091||1091||1091|0
1638355410000|2021-12-01 10:43:30|1091.4||1091.4||1091.4||1091.2||1961
1638355420000|2021-12-01 10:43:40|1091.2||1091.4||1091.4||1091.2||0
1638355430000|2021-12-01 10:43:50|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.6|1203
1638355440000|2021-12-01 10:44:00|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1090.8|78
1638355450000|2021-12-01 10:44:10|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1091|6788
1638355460000|2021-12-01 10:44:20|1091.2|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|1023
1638355470000|2021-12-01 10:44:30|1091.2||1091.2||1091.4||1091.2||1000
1638355480000|2021-12-01 10:44:40|1091|1090.8|1091|1090.4|1091|1090.8|1090.8|1090.4|840
1638355490000|2021-12-01 10:44:50|1090.8|1090.2|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|500
1638355500000|2021-12-01 10:45:00|1091|1090.6|1091|1090.8|1091.2|1090.8|1091|1090.6|0
1638355510000|2021-12-01 10:45:10|1091.2|1090.6|1091|1090.6|1091.2|1090.6|1090.8|1090.4|517
1638355520000|2021-12-01 10:45:20||1090.4||1090.4||1090.6||1090.4|0
1638355530000|2021-12-01 10:45:30|1090.8||1090.8||1090.8||1090.6||0
1638355540000|2021-12-01 10:45:40||1090.6||1090.4||1090.6||1090.4|0
1638355560000|2021-12-01 10:46:00|1090.6|1090.2|1090.4|1090.2|1090.6|1090.2|1090.4|1090.2|1
1638355570000|2021-12-01 10:46:10|1090.6||1090.4||1090.6||1090.4||0
1638355590000|2021-12-01 10:46:30|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|152
1638355600000|2021-12-01 10:46:40|1090.6|1090.2|1090.4|1090.2|1090.8|1090.2|1090.4|1090.2|16318
1638355610000|2021-12-01 10:46:50|1090.2|1090|1090.4|1090|1090.4|1090.2|1090.2|1090|2265
1638355620000|2021-12-01 10:47:00|1090.2|1090.2|1090.6|1090.2|1090.6|1090.2|1090.2|1090.2|8487
1638355630000|2021-12-01 10:47:10||1090.4||1090.2||1090.4||1090.2|403
1638355640000|2021-12-01 10:47:20|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.2|0
1638355650000|2021-12-01 10:47:30|1090.6||1090.8||1090.8||1090.6||0
1638355660000|2021-12-01 10:47:40|1091|1090.6|1091.4|1091|1091.4|1091.2|1091|1090.6|30
1638355670000|2021-12-01 10:47:50|1091.6|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091|151
1638355680000|2021-12-01 10:48:00|1091.2|1091|1091.2|1090.8|1091.2|1091|1091|1090.6|475
1638355690000|2021-12-01 10:48:10|1091|1090.6|1091|1090.8|1091|1090.8|1091|1090.6|0
1638355700000|2021-12-01 10:48:20|1090.8|1090.6|1091|1090.4|1091|1090.6|1090.8|1090.4|1000
1638355710000|2021-12-01 10:48:30|1091.2|1090.6|1091.2|1090.8|1091.2|1090.8|1091.2|1090.6|0
1638355730000|2021-12-01 10:48:50|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.2|1091|0
1638355740000|2021-12-01 10:49:00|1091.2||1091.4||1091.4||1091.2||0
1638355750000|2021-12-01 10:49:10|1091.2|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|238
1638355760000|2021-12-01 10:49:20|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1638355770000|2021-12-01 10:49:30|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.4|1091|0
1638355780000|2021-12-01 10:49:40|1091.2|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|209
1638355790000|2021-12-01 10:49:50|1091.2|1091.2|1091|1090.6|1091.2|1091.2|1091|1090.6|6419
1638355800000|2021-12-01 10:50:00|1091.2|1090.8|1091.4|1091|1091.4|1091|1091|1090.6|7757
1638355810000|2021-12-01 10:50:10||1090.8||1091||1091||1090.8|0
1638355820000|2021-12-01 10:50:20||1091.2||1091.2||1091.2||1091.2|0
1638355830000|2021-12-01 10:50:30|1091.6|1091|1091.4|1091|1091.6|1091.2|1091.2|1091|3067
1638355840000|2021-12-01 10:50:40|1091.6|1090.8|1091.8|1091.4|1091.8|1091.4|1091.4|1090.8|1498
1638355850000|2021-12-01 10:50:50|1091.6|1091.2|1091.6|1091.2|1091.8|1091.2|1091.4|1091.2|0
1638355860000|2021-12-01 10:51:00|1091.4|1091.4|1091.6|1091.2|1091.8|1091.6|1091.4|1091.2|9732
1638355870000|2021-12-01 10:51:10|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.2|1091|3023
1638355880000|2021-12-01 10:51:20|1091.4|1091|1091.6|1091.2|1091.6|1091.4|1091.4|1091|550
1638355890000|2021-12-01 10:51:30|1091.8|1091.4|1091.4|1091|1091.8|1091.4|1091.4|1091|8071
1638355900000|2021-12-01 10:51:40|1091.2|1090.8|1091|1090.8|1091.2|1090.8|1091|1090.8|0
1638355910000|2021-12-01 10:51:50|1091.2|1091|1091.4|1091.2|1091.6|1091.4|1091.2|1090.8|26349
1638355920000|2021-12-01 10:52:00|1091.6|1091.4|1091.6|1091.2|1091.8|1091.4|1091.4|1091.2|8147
1638355930000|2021-12-01 10:52:10|1091.4|1091.4|1091.4|1091|1091.6|1091.4|1091.2|1091|5799
1638355960000|2021-12-01 10:52:40|1091.2|1090.8|1091.2|1091|1091.4|1091|1091|1090.8|1988
1638355980000|2021-12-01 10:53:00|1091.4|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091|280
1638355990000|2021-12-01 10:53:10|1091.6|1091.4|1091.4|1091.2|1091.8|1091.4|1091.4|1091.2|3255
1638356000000|2021-12-01 10:53:20||1091||1091||1091.2||1091|0
1638356010000|2021-12-01 10:53:30|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1091|1090.8|1714
1638356040000|2021-12-01 10:54:00|1091||1091.2||1091.2||1091||1777
1638356050000|2021-12-01 10:54:10|1091||1091.2||1091.2||1091||120
1638356060000|2021-12-01 10:54:20|1091|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.6|13240
1638356070000|2021-12-01 10:54:30||1090.4||1090.6||1090.6||1090.4|0
1638356080000|2021-12-01 10:54:40|1090.8||1090.8||1091||1090.8||0
1638356090000|2021-12-01 10:54:50|1091||1090.8||1091||1090.8||0
1638356100000|2021-12-01 10:55:00|1090.6|1090.4|1090.4|1090.2|1090.6|1090.4|1090.4|1090.2|1839
1638356110000|2021-12-01 10:55:10|1090.6||1090.6||1090.6||1090.6||736
1638356120000|2021-12-01 10:55:20|1090.8|1090.4|1090.8|1090.6|1090.8|1090.6|1090.8|1090.4|2360
1638356130000|2021-12-01 10:55:30|1091|1090.4|1091.2|1091|1091.2|1091|1091|1090.4|1585
1638356140000|2021-12-01 10:55:40|1091|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.6|398
1638356150000|2021-12-01 10:55:50|1091||1091||1091.2||1091||500
1638356160000|2021-12-01 10:56:00|1091.2|1091|1091.2|1090.8|1091.2|1091|1091.2|1090.8|0
1638356180000|2021-12-01 10:56:20|1091|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.6|124
1638356190000|2021-12-01 10:56:30|1090.8||1090.8||1091||1090.8||0
1638356200000|2021-12-01 10:56:40||1090.4||1090.6||1090.6||1090.4|427
1638356210000|2021-12-01 10:56:50|1091|1090.8|1091|1090.8|1091|1090.8|1091|1090.8|282
1638356230000|2021-12-01 10:57:10|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|1090.6|1090.4|211
1638356240000|2021-12-01 10:57:20|1090.6|1090.4|1090.4|1090.2|1090.8|1090.6|1090.4|1090.2|345
1638356250000|2021-12-01 10:57:30|1090.2|1090|1089.8|1089.6|1090.4|1090|1089.8|1089.6|3498
1638356260000|2021-12-01 10:57:40|1090|1089.8|1090|1089.8|1090|1089.8|1090|1089.6|0
1638356280000|2021-12-01 10:58:00|1089.8|1089.6|1089.8|1089.6|1089.8|1089.6|1089.8|1089.6|3152
1638356300000|2021-12-01 10:58:20|1090|1089.8|1090|1089.6|1090|1089.8|1090|1089.6|2042
1638356310000|2021-12-01 10:58:30|1089.8||1090||1090||1089.8||0
1638356330000|2021-12-01 10:58:50||1089.8||1089.6||1089.8||1089.6|0
1638356340000|2021-12-01 10:59:00||1089.8||1089.6||1089.8||1089.6|0
1638356360000|2021-12-01 10:59:20|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089.2|17433
1638356370000|2021-12-01 10:59:30|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|0
1638356380000|2021-12-01 10:59:40|1089.4|1089.4|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|0
1638356390000|2021-12-01 10:59:50|1089.4|1089|1089.2|1089|1089.4|1089|1089.2|1088.8|0
1638356400000|2021-12-01 11:00:00|1089.4|1089.2|1089.6|1089.4|1089.6|1089.4|1089.4|1089.2|1354
1638356430000|2021-12-01 11:00:30|1089.8|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|283
1638356450000|2021-12-01 11:00:50|1089.6|1089.2|1089.4|1089.2|1089.6|1089.4|1089.4|1089|2295
1638356460000|2021-12-01 11:01:00|1089.2|1089|1088.8|1088.6|1089.2|1089.2|1088.8|1088.4|2617
1638356470000|2021-12-01 11:01:10|1089||1088.8||1089||1088.8||0
1638356480000|2021-12-01 11:01:20|1089||1089||1089||1089||435
1638356490000|2021-12-01 11:01:30|1088.8|1088.8|1089.2|1089|1089.2|1089|1088.8|1088.8|6543
1638356500000|2021-12-01 11:01:40|1089|1088.8|1088.8|1088.4|1089|1088.8|1088.6|1088.4|1099
1638356510000|2021-12-01 11:01:50|1088.6|1088.2|1088.6|1088.4|1088.6|1088.4|1088.4|1088.2|777
1638356520000|2021-12-01 11:02:00|1088.4|1088.2|1088.6|1088|1088.6|1088.2|1088.2|1088|1100
1638356530000|2021-12-01 11:02:10|1088.4|1087.6|1088|1087.8|1088.4|1087.8|1088|1087.6|10202
1638356540000|2021-12-01 11:02:20|1088.2|1088|1088|1087.6|1088.4|1088|1088|1087.6|2616
1638356550000|2021-12-01 11:02:30|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1638356560000|2021-12-01 11:02:40|1087.4|1087.4|1087|1086.6|1087.6|1087.4|1087|1086.6|22175
1638356570000|2021-12-01 11:02:50|1087.2|1086.4|1086.8|1086.4|1087.2|1086.6|1086.6|1086.2|4975
1638356580000|2021-12-01 11:03:00|1087|1086.2|1087|1086.4|1087|1086.4|1086.6|1086.2|2464
1638356600000|2021-12-01 11:03:20|1086.8|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|1000
1638356610000|2021-12-01 11:03:30|1086.6||1086.8||1086.8||1086.6||0
1638356620000|2021-12-01 11:03:40|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086|369
1638356630000|2021-12-01 11:03:50|1086.4|1086.4|1086.4|1086.2|1086.6|1086.4|1086.4|1086.2|0
1638356640000|2021-12-01 11:04:00|1086.6|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|2428
1638356650000|2021-12-01 11:04:10|1086.4|1086|1085.8|1085.6|1086.4|1086|1085.8|1085.6|217
1638356660000|2021-12-01 11:04:20|1085.6|1085.4|1085.8|1085.2|1085.8|1085.4|1085.6|1085.2|977
1638356670000|2021-12-01 11:04:30|1086|1085.4|1086.6|1086|1086.6|1086|1086|1085.4|1862
1638356680000|2021-12-01 11:04:40|1086.4||1086.4||1086.4||1086.4||0
1638356690000|2021-12-01 11:04:50|1086.6|1085.8|1086.2|1085.8|1086.6|1085.8|1086|1085.8|1551
1638356700000|2021-12-01 11:05:00|1086.4|1086|1086.6|1086|1086.6|1086|1086.4|1086|0
1638356720000|2021-12-01 11:05:20|1086.4|1086.2|1086.6|1086|1086.6|1086.4|1086.2|1086|2246
1638356730000|2021-12-01 11:05:30|1086.4||1086.4||1086.4||1086.4||0
1638356740000|2021-12-01 11:05:40|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.8|0
1638356750000|2021-12-01 11:05:50|1086|1086|1086.2|1085.8|1086.2|1086|1086|1085.8|500
1638356760000|2021-12-01 11:06:00|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1638356770000|2021-12-01 11:06:10||1086||1085.8||1086||1085.8|0
1638356780000|2021-12-01 11:06:20|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1638356810000|2021-12-01 11:06:50|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.2|1085.8|603
1638356830000|2021-12-01 11:07:10|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.8|15
1638356840000|2021-12-01 11:07:20|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|1357
1638356850000|2021-12-01 11:07:30|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086.2|814
1638356860000|2021-12-01 11:07:40|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|430
1638356870000|2021-12-01 11:07:50|1086.6|1086.2|1086.6|1086.4|1086.8|1086.4|1086.4|1086.2|5953
1638356880000|2021-12-01 11:08:00||1086.2||1086.2||1086.2||1086|2686
1638356900000|2021-12-01 11:08:20||1086.4||1086.2||1086.4||1086.2|0
1638356910000|2021-12-01 11:08:30|1086.4|1086.4|1086.6|1086.2|1086.6|1086.4|1086.4|1086.2|0
1638356920000|2021-12-01 11:08:40|1086.4|1086.4|1086.4|1086.2|1086.6|1086.4|1086.4|1086.2|0
1638356930000|2021-12-01 11:08:50|1086.2|1086|1086.4|1086|1086.4|1086|1086.2|1086|327
1638356940000|2021-12-01 11:09:00|1086.2|1085.8|1086.2|1085.8|1086.2|1086|1086.2|1085.8|2842
1638356950000|2021-12-01 11:09:10||1086||1085.8||1086||1085.8|0
1638356960000|2021-12-01 11:09:20||1086||1085.8||1086||1085.8|0
1638356970000|2021-12-01 11:09:30||1086||1085.8||1086||1085.8|0
1638356980000|2021-12-01 11:09:40|1086||1086||1086.2||1086||0
1638356990000|2021-12-01 11:09:50|1085.8|1085.6|1085.8|1085.2|1085.8|1085.6|1085.8|1085.2|4925
1638357000000|2021-12-01 11:10:00|1086|1085.4|1086|1085.6|1086|1085.6|1085.6|1085.4|245
1638357020000|2021-12-01 11:10:20||1085.4||1085.6||1085.6||1085.4|0
1638357070000|2021-12-01 11:11:10|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|863
1638357080000|2021-12-01 11:11:20|1085.4|1085|1085.2|1085|1085.4|1085.2|1085.2|1085|0
1638357100000|2021-12-01 11:11:40|1085.4|1085.2|1085.4|1085.2|1085.6|1085.2|1085.4|1085.2|3850
1638357110000|2021-12-01 11:11:50||1085||1085||1085||1085|0
1638357130000|2021-12-01 11:12:10|1085.2|1085.2|1085.2|1084.8|1085.4|1085.2|1085|1084.6|8314
1638357140000|2021-12-01 11:12:20|1085.4|1085|1085.4|1085|1085.6|1085.4|1085.2|1085|2906
1638357160000|2021-12-01 11:12:40|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.8|393
1638357170000|2021-12-01 11:12:50|1085.4|1085|1085.6|1085.2|1085.8|1085.4|1085.2|1085|18565
1638357180000|2021-12-01 11:13:00|1085.4|1085|1085.2|1084.8|1085.6|1085.2|1085|1084.8|2727
1638357190000|2021-12-01 11:13:10|1085.4|1085|1085.2|1084.8|1085.6|1085.2|1085|1084.6|245
1638357210000|2021-12-01 11:13:30|1085||1085.2||1085.2||1085||494
1638357250000|2021-12-01 11:14:10|1085||1085||1085||1085||0
1638357280000|2021-12-01 11:14:40|1084.8|1084.6|1084.8|1084.6|1084.8|1084.6|1084.8|1084.4|969
1638357290000|2021-12-01 11:14:50|1085|1084.4|1084.6|1084.2|1085|1084.6|1084.4|1084.2|417
1638357300000|2021-12-01 11:15:00|1084.4|1084|1084|1083.6|1084.6|1084.2|1084|1083.6|5461
1638357310000|2021-12-01 11:15:10|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.6|1083.2|1376
1638357320000|2021-12-01 11:15:20|1083.8|1083.8|1083.8|1083.6|1084|1083.8|1083.8|1083.6|701
1638357330000|2021-12-01 11:15:30|1084|1083.8|1084|1083.6|1084.2|1083.8|1083.8|1083.6|1046
1638357340000|2021-12-01 11:15:40|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|1426
1638357350000|2021-12-01 11:15:50|1083.6|1083.2|1083.4|1083|1083.6|1083.4|1083.4|1083|381
1638357360000|2021-12-01 11:16:00|1083.6|1083.2|1083.6|1083|1083.6|1083.2|1083.6|1083|0
1638357370000|2021-12-01 11:16:10|1083.4|1082.8|1083.4|1083|1083.4|1083.2|1083.2|1082.8|0
1638357380000|2021-12-01 11:16:20|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083|1082.8|1021
1638357400000|2021-12-01 11:16:40|1083|1082.6|1083.2|1082.6|1083.2|1083|1082.8|1082.4|3261
1638357410000|2021-12-01 11:16:50|1083|1082.8|1083.4|1083|1083.4|1083|1083|1082.8|754
1638357420000|2021-12-01 11:17:00|1083.6|1083.2|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|1784
1638357430000|2021-12-01 11:17:10|1083.4|1083|1083.2|1083|1083.4|1083|1083.2|1083|0
1638357440000|2021-12-01 11:17:20|1083.4|1083.2|1083.6|1083|1083.6|1083.2|1083.4|1083|848
1638357450000|2021-12-01 11:17:30|1083.8|1083.2|1084.4|1083.8|1084.4|1084|1083.6|1083.2|3042
1638357460000|2021-12-01 11:17:40|1084.2|1083.6|1084.2|1083.8|1084.4|1083.8|1084|1083.6|500
1638357470000|2021-12-01 11:17:50|1084|1083.6|1084|1083.4|1084.2|1083.8|1083.8|1083.4|2527
1638357480000|2021-12-01 11:18:00|1083.8|1083.6|1084|1083.4|1084.2|1083.8|1083.8|1083.4|0
1638357490000|2021-12-01 11:18:10|1084.2|1083.6|1084.4|1084|1084.4|1084.2|1084.2|1083.6|7156
1638357500000|2021-12-01 11:18:20|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.2|13857
1638357510000|2021-12-01 11:18:30|1084.2|1083.6|1084|1083.6|1084.4|1084|1083.6|1083.4|16387
1638357520000|2021-12-01 11:18:40|1084.2||1084.2||1084.2||1084||0
1638357530000|2021-12-01 11:18:50|1084|1083.4|1083.6|1083.2|1084|1083.4|1083.6|1083.2|1025
1638357540000|2021-12-01 11:19:00|1083.4|1083|1083.8|1083.6|1084|1083.6|1083.4|1083|27115
1638357550000|2021-12-01 11:19:10|1083.6|1083.4|1084|1083.6|1084|1083.6|1083.6|1083.2|2682
1638357560000|2021-12-01 11:19:20|1084.2|1083.8|1083.2|1082.8|1084.2|1083.8|1083|1082.6|23414
1638357570000|2021-12-01 11:19:30|1083|1082.6|1082.8|1082.4|1083.2|1082.8|1082.6|1082.2|1235
1638357580000|2021-12-01 11:19:40|1082.6|1082.6|1082.8|1082.6|1083|1082.6|1082.6|1082.4|14200
1638357590000|2021-12-01 11:19:50|1083|1082.8|1083.6|1083.2|1083.8|1083.4|1083|1082.6|8585
1638357600000|2021-12-01 11:20:00|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|0
1638357610000|2021-12-01 11:20:10|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|1700
1638357620000|2021-12-01 11:20:20||1083.6||1083.2||1083.6||1083.2|582
1638357630000|2021-12-01 11:20:30|1083.6||1083.6||1083.6||1083.4||500
1638357640000|2021-12-01 11:20:40|1083.8|1083.4|1083.8|1083.4|1083.8|1083.6|1083.8|1083.2|0
1638357650000|2021-12-01 11:20:50|1083.6|1083.2|1083.8|1083.2|1083.8|1083.4|1083.4|1083.2|8935
1638357660000|2021-12-01 11:21:00|1083.6|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|450
1638357670000|2021-12-01 11:21:10|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.6|1083.4|1369
1638357690000|2021-12-01 11:21:30|1083.6|1083.6|1083.8|1083.4|1084|1083.6|1083.6|1083.4|1709
1638357700000|2021-12-01 11:21:40|1083.6|1083.2|1083.4|1083|1083.6|1083.4|1083|1082.6|20943
1638357710000|2021-12-01 11:21:50|1083.2|1082.8|1083.2|1082.8|1083.4|1082.8|1083.2|1082.8|0
1638357720000|2021-12-01 11:22:00|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1638357730000|2021-12-01 11:22:10|1083|1082.6|1083|1082.8|1083|1082.8|1082.8|1082.6|929
1638357740000|2021-12-01 11:22:20|1082.8|1082.6|1083|1082.6|1083|1082.8|1082.6|1082.2|664
1638357750000|2021-12-01 11:22:30|1082.8|1082.4|1083|1082.6|1083.2|1082.8|1082.8|1082.4|3220
1638357760000|2021-12-01 11:22:40||1082.8||1082.6||1082.8||1082.6|0
1638357770000|2021-12-01 11:22:50|1083.2|1083|1083.2|1083|1083.4|1083|1083.2|1083|7332
1638357780000|2021-12-01 11:23:00|1083.4|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083|925
1638357790000|2021-12-01 11:23:10|1083.8|1083.4|1083.8|1083.4|1083.8|1083.6|1083.8|1083.4|0
1638357800000|2021-12-01 11:23:20|1083.6||1083.8||1083.8||1083.6||0
1638357810000|2021-12-01 11:23:30|1083.6|1083.2|1083.4|1083.2|1083.6|1083.2|1083.4|1083.2|8469
1638357820000|2021-12-01 11:23:40|1083.6||1083.6||1083.8||1083.6||0
1638357830000|2021-12-01 11:23:50|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.2|0
1638357840000|2021-12-01 11:24:00|1083.6|1083.2|1083.6|1083.2|1083.8|1083.4|1083.4|1083.2|284
1638357850000|2021-12-01 11:24:10|1083.8|1083.4|1084.2|1083.8|1084.2|1083.8|1083.8|1083.4|1923
1638357860000|2021-12-01 11:24:20|1084.4|1084|1084.6|1084|1084.6|1084|1084.4|1084|1232
1638357870000|2021-12-01 11:24:30|1084.4|1083.8|1084.2|1083.8|1084.6|1083.8|1084|1083.6|184
1638357880000|2021-12-01 11:24:40||1083.6||1083.8||1083.8||1083.6|0
1638357890000|2021-12-01 11:24:50||1083.6||1083.6||1083.8||1083.6|0
1638357900000|2021-12-01 11:25:00|1084|1083.8|1084.6|1084.2|1084.6|1084.4|1083.8|1083.4|473
1638357910000|2021-12-01 11:25:10||1084.4||1084||1084.4||1084|130
1638357920000|2021-12-01 11:25:20|1084.4|1084.2|1084.2|1083.8|1084.4|1084.2|1084.2|1083.8|1073
1638357930000|2021-12-01 11:25:30|1084.4|1084|1084.6|1084|1084.6|1084.2|1084.2|1084|0
1638357940000|2021-12-01 11:25:40|1084.8|1084.2|1085|1084.6|1085|1084.6|1084.6|1084.2|199
1638357950000|2021-12-01 11:25:50|1085.2||1085||1085.2||1085||0
1638357960000|2021-12-01 11:26:00|1085.2|1084.8|1085.4|1085|1085.6|1085.2|1085|1084.8|550
1638357970000|2021-12-01 11:26:10|1085.2|1085.2|1085.4|1085|1085.4|1085.2|1084.8|1084.2|15407
1638357990000|2021-12-01 11:26:30|1085.6|1085.2|1085.6|1085.2|1085.8|1085.2|1085.4|1085|744
1638358000000|2021-12-01 11:26:40|1085.4|1085|1085.4|1085|1085.4|1085|1085.2|1084.8|530
1638358010000|2021-12-01 11:26:50|1085.6||1085.6||1085.6||1085.6||0
1638358020000|2021-12-01 11:27:00|1085.4|1085.2|1085.2|1084.8|1085.4|1085.4|1085.2|1084.8|825
1638358030000|2021-12-01 11:27:10|1085|1084.6|1085.2|1084.8|1085.4|1085|1085|1084.4|132
1638358040000|2021-12-01 11:27:20|1085|1084.6|1084.8|1084.4|1085.2|1084.6|1084.8|1084.2|691
1638358050000|2021-12-01 11:27:30|1085|1084.6|1085|1084.4|1085|1084.6|1085|1084.4|1376
1638358060000|2021-12-01 11:27:40|1084.4|1084.2|1084|1083.6|1084.6|1084.2|1084|1083.6|15318
1638358070000|2021-12-01 11:27:50|1084.2|1083.8|1084.4|1084|1084.4|1084.2|1084.2|1083.8|600
1638358080000|2021-12-01 11:28:00|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|278
1638358090000|2021-12-01 11:28:10|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|0
1638358100000|2021-12-01 11:28:20|1084.4|1084|1084.2|1083.8|1084.4|1084.2|1084.2|1083.8|1923
1638358110000|2021-12-01 11:28:30|1084||1084.2||1084.2||1084||0
1638358120000|2021-12-01 11:28:40|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|0
1638358130000|2021-12-01 11:28:50|1084.4||1084.2||1084.4||1084.2||0
1638358150000|2021-12-01 11:29:10|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1083.8|1083.6|880
1638358160000|2021-12-01 11:29:20|1084.4||1084.2||1084.4||1084.2||0
1638358190000|2021-12-01 11:29:50|1084|1083.6|1083.8|1083.6|1084|1083.6|1083.8|1083.6|0
1638358200000|2021-12-01 11:30:00|1084|1083.8|1084.2|1083.6|1084.2|1083.8|1084|1083.6|500
1638358210000|2021-12-01 11:30:10|1084|1083.8|1084|1083.6|1084|1083.8|1083.8|1083.6|462
1638358220000|2021-12-01 11:30:20|1084.2|1083.8|1084.6|1084.2|1084.6|1084.2|1084.2|1083.8|1876
1638358230000|2021-12-01 11:30:30|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.6|1084.4|500
1638358240000|2021-12-01 11:30:40|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084.2|489
1638358260000|2021-12-01 11:31:00|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|865
1638358270000|2021-12-01 11:31:10|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|466
1638358280000|2021-12-01 11:31:20|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.2|1084|1220
1638358290000|2021-12-01 11:31:30|1084.8|1084.4|1084.8|1084.4|1085|1084.4|1084.6|1084.2|379
1638358300000|2021-12-01 11:31:40|1084.6|1084.2|1084.6|1084|1084.6|1084.4|1084.4|1084|421
1638358310000|2021-12-01 11:31:50|1084.8|1084.2|1084.8|1084.2|1084.8|1084.4|1084.6|1084.2|100
1638358320000|2021-12-01 11:32:00|1084.6|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|34
1638358330000|2021-12-01 11:32:10||1084||1084.2||1084.2||1084|0
1638358340000|2021-12-01 11:32:20||1084||1084||1084||1084|0
1638358350000|2021-12-01 11:32:30|1084.8|1084.2|1084.6|1084.2|1084.8|1084.4|1084.4|1084|11
1638358360000|2021-12-01 11:32:40|1084.4|1084|1084.4|1084.2|1084.4|1084.2|1084.4|1084|0
1638358370000|2021-12-01 11:32:50|1084.2|1084|1084.2|1084|1084.4|1084|1084.2|1083.8|741
1638358380000|2021-12-01 11:33:00|1084.4||1084.2||1084.4||1084.2||113
1638358400000|2021-12-01 11:33:20|1084.4||1084.4||1084.4||1084.4||638
1638358410000|2021-12-01 11:33:30|1084.2|1084.2|1084.4|1084.2|1084.6|1084.2|1084.2|1084.2|0
1638358420000|2021-12-01 11:33:40|1084.6|1084.4|1084.6|1084.4|1084.8|1084.4|1084.6|1084.4|397
1638358430000|2021-12-01 11:33:50|1084.4|1084.2|1084.6|1084.2|1084.6|1084.4|1084.4|1084|757
1638358440000|2021-12-01 11:34:00||1084||1084.2||1084.2||1084|0
1638358450000|2021-12-01 11:34:10||1084||1084.2||1084.2||1084|0
1638358460000|2021-12-01 11:34:20||1084||1084.2||1084.2||1084|0
1638358470000|2021-12-01 11:34:30|1084.4||1084.6||1084.6||1084.4||355
1638358480000|2021-12-01 11:34:40|1084.4|1084.4|1084.6|1084.2|1084.6|1084.4|1084.4|1084|2340
1638358490000|2021-12-01 11:34:50|1084.4||1084.6||1084.6||1084.4||0
1638358510000|2021-12-01 11:35:10|1084.8|1084.4|1085|1084.8|1085.2|1084.8|1084.6|1084.4|3198
1638358520000|2021-12-01 11:35:20|1085.2||1085.2||1085.2||1085||24
1638358540000|2021-12-01 11:35:40|1085|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.4|1834
1638358550000|2021-12-01 11:35:50|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|0
1638358560000|2021-12-01 11:36:00|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.6|584
1638358570000|2021-12-01 11:36:10|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.4|1084.8|6541
1638358580000|2021-12-01 11:36:20|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|0
1638358590000|2021-12-01 11:36:30||1085.4||1085.2||1085.4||1085.2|0
1638358610000|2021-12-01 11:36:50|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1085|0
1638358630000|2021-12-01 11:37:10|1085.8|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.4|3032
1638358640000|2021-12-01 11:37:20|1086.2||1086.2||1086.2||1086.2||0
1638358650000|2021-12-01 11:37:30|1086|1085.8|1085.6|1085.4|1086.2|1085.8|1085.4|1085.2|1210
1638358680000|2021-12-01 11:38:00|1085.4|1085.2|1085.6|1085|1085.6|1085.2|1085.4|1085|367
1638358690000|2021-12-01 11:38:10|1085.4|1084.8|1085.4|1085|1085.8|1085.4|1085.2|1084.8|50572
1638358700000|2021-12-01 11:38:20|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.4|1085|7109
1638358710000|2021-12-01 11:38:30|1085.6|1085.2|1085.8|1085.2|1085.8|1085.4|1085.6|1085.2|0
1638358720000|2021-12-01 11:38:40|1085.6|1085.4|1085.8|1085.2|1085.8|1085.4|1085.6|1085.2|0
1638358730000|2021-12-01 11:38:50||1085.4||1085.2||1085.4||1085.2|0
1638358740000|2021-12-01 11:39:00|1085.6|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|0
1638358750000|2021-12-01 11:39:10|1085.6|1085.2|1085.4|1085|1085.6|1085.4|1085.4|1085|11673
1638358760000|2021-12-01 11:39:20|1085.2|1084.8|1085.8|1085.4|1085.8|1085.4|1085.2|1084.8|0
1638358770000|2021-12-01 11:39:30|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|2253
1638358780000|2021-12-01 11:39:40|1085.6|1085.2|1085.8|1085.4|1085.8|1085.6|1085.6|1085.2|500
1638358790000|2021-12-01 11:39:50||1085.6||1085.6||1085.6||1085.4|0
1638358800000|2021-12-01 11:40:00|1086|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.8|845
1638358810000|2021-12-01 11:40:10|1086.4|1086|1086.4|1086|1086.4|1086.2|1086.4|1086|546
1638358820000|2021-12-01 11:40:20|1086.6|1086.2|1087|1086.6|1087|1086.6|1086.4|1086.2|1503
1638358840000|2021-12-01 11:40:40|1087.2|1086.8|1087.6|1087|1087.8|1087.6|1087.2|1086.8|7253
1638358850000|2021-12-01 11:40:50|1087.4|1086.8|1087.2|1086.8|1087.4|1086.8|1087.2|1086.8|0
1638358860000|2021-12-01 11:41:00|1087|1086.6|1087|1086.6|1087.2|1086.8|1086.8|1086.6|5195
1638358870000|2021-12-01 11:41:10|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1638358880000|2021-12-01 11:41:20|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.6|1086.4|4267
1638358890000|2021-12-01 11:41:30||1086.6||1086.6||1086.6||1086.6|0
1638358900000|2021-12-01 11:41:40|1087|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|9
1638358910000|2021-12-01 11:41:50|1087.2||1087||1087.2||1087||0
1638358920000|2021-12-01 11:42:00|1087.2|1086.8|1087.4|1087|1087.6|1087.2|1087.2|1086.8|421
1638358930000|2021-12-01 11:42:10|1087.6|1087.2|1087.6|1087|1087.6|1087.4|1087.4|1087|0
1638358950000|2021-12-01 11:42:30|1087.8|1087.2|1088|1087.4|1088|1087.4|1087.8|1087.2|0
1638358960000|2021-12-01 11:42:40|1087.8||1087.8||1087.8||1087.8||0
1638358970000|2021-12-01 11:42:50|1088|1087.6|1088.2|1087.8|1088.2|1088|1088|1087.6|693
1638358980000|2021-12-01 11:43:00|1088.4|1088.2|1088.4|1088|1088.4|1088.2|1088.4|1088|280
1638358990000|2021-12-01 11:43:10|1088.2|1087.8|1088.6|1088|1088.6|1088.2|1088.2|1087.8|0
1638359000000|2021-12-01 11:43:20|1088.4|1088.2|1089|1088.4|1089|1088.4|1088.4|1088.2|7913
1638359010000|2021-12-01 11:43:30|1089.2|1088.6|1089.2|1088.8|1089.4|1089.2|1089.2|1088.6|967
1638359020000|2021-12-01 11:43:40|1089|1088.6|1089.2|1088.6|1089.2|1088.8|1089|1088.6|28
1638359030000|2021-12-01 11:43:50||1088.8||1088.8||1088.8||1088.8|0
1638359040000|2021-12-01 11:44:00||1089||1088.8||1089||1088.8|614
1638359050000|2021-12-01 11:44:10|1089.4|1089|1089|1088.8|1089.4|1089|1089|1088.8|0
1638359060000|2021-12-01 11:44:20|1089.2|1089|1089.2|1089|1089.2|1089|1089.2|1088.8|1198
1638359070000|2021-12-01 11:44:30||1088.8||1088.8||1088.8||1088.8|0
1638359080000|2021-12-01 11:44:40|1089||1089.2||1089.2||1089||0
1638359090000|2021-12-01 11:44:50|1089|1089|1089.4|1089.2|1089.8|1089.2|1089|1088.8|807
1638359100000|2021-12-01 11:45:00|1089.6|1089|1089.2|1088.8|1089.6|1089|1089|1088.8|1721
1638359110000|2021-12-01 11:45:10|1089|1088.6|1088.8|1088.4|1089.2|1088.6|1088.6|1088.4|637
1638359120000|2021-12-01 11:45:20|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.6|1088.4|605
1638359130000|2021-12-01 11:45:30|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|0
1638359150000|2021-12-01 11:45:50|1089.4|1089|1089.4|1088.8|1089.4|1089.2|1089.2|1088.8|1500
1638359160000|2021-12-01 11:46:00|1089.2|1088.6|1088.8|1088.4|1089.2|1088.8|1088.8|1088.4|0
1638359170000|2021-12-01 11:46:10|1088.6|1088.6|1088.8|1088.6|1089|1088.6|1088.6|1088.6|0
1638359180000|2021-12-01 11:46:20|1089|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|209
1638359190000|2021-12-01 11:46:30|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|2776
1638359200000|2021-12-01 11:46:40|1088.8||1089||1089||1088.8||0
1638359230000|2021-12-01 11:47:10|1088.8|1088.8|1089|1088.6|1089|1088.8|1088.8|1088.6|10
1638359240000|2021-12-01 11:47:20||1088.8||1088.6||1088.8||1088.6|0
1638359250000|2021-12-01 11:47:30|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|1
1638359300000|2021-12-01 11:48:20|1089.2|1089.2|1089.6|1089.2|1089.6|1089.2|1089.2|1089.2|4500
1638359310000|2021-12-01 11:48:30||1089||1089.2||1089.2||1089|0
1638359330000|2021-12-01 11:48:50|1089.8|1089.4|1090|1089.8|1090|1089.8|1089.8|1089.4|1695
1638359340000|2021-12-01 11:49:00|1090.2|1090|1090.8|1090.4|1091|1090.6|1090.2|1090|10251
1638359350000|2021-12-01 11:49:10|||||||||10
1638359370000|2021-12-01 11:49:30|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|1475
1638359380000|2021-12-01 11:49:40|1090.6|1090.2|1090.4|1090.2|1090.6|1090.4|1090.4|1090.2|0
1638359390000|2021-12-01 11:49:50|1090.6|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|0
1638359400000|2021-12-01 11:50:00|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|246
1638359410000|2021-12-01 11:50:10|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.6|338
1638359420000|2021-12-01 11:50:20|1089.8|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.6|593
1638359460000|2021-12-01 11:51:00|1090.2|1089.8|1090.8|1090.2|1090.8|1090.4|1090.2|1089.8|209
1638359470000|2021-12-01 11:51:10||1090.4||1090.4||1090.4||1090.4|0
1638359490000|2021-12-01 11:51:30||1090.6||1090.4||1090.6||1090.4|363
1638359500000|2021-12-01 11:51:40|1090.6|1090.6|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|0
1638359510000|2021-12-01 11:51:50||1090.6||1090.4||1090.6||1090.4|0
1638359520000|2021-12-01 11:52:00|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090|5657
1638359530000|2021-12-01 11:52:10|1090.8|1090.4|1091.2|1091|1091.2|1091|1090.8|1090.4|2653
1638359540000|2021-12-01 11:52:20|1091|1090.8|1091.2|1090.6|1091.2|1090.8|1091|1090.4|95
1638359550000|2021-12-01 11:52:30|1091.4|1090.8|1091.4|1091|1091.6|1091|1091.2|1090.8|520
1638359560000|2021-12-01 11:52:40||1090.8||1090.8||1090.8||1090.8|0
1638359570000|2021-12-01 11:52:50||1091||1091||1091||1091|0
1638359580000|2021-12-01 11:53:00|1091.2||1091.4||1091.4||1091.2||0
1638359590000|2021-12-01 11:53:10|1091.2||1091.2||1091.4||1091.2||0
1638359600000|2021-12-01 11:53:20|1091|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|392
1638359610000|2021-12-01 11:53:30||1090.8||1090.6||1090.8||1090.6|0
1638359620000|2021-12-01 11:53:40|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1638359630000|2021-12-01 11:53:50|1090.6|1090.6|1090.8|1090.6|1090.8|1090.6|1090.6|1090.6|725
1638359640000|2021-12-01 11:54:00|1091|1090.8|1091.2|1090.8|1091.2|1091|1091|1090.8|678
1638359650000|2021-12-01 11:54:10|1091.4|1091|1091.2|1091|1091.4|1091|1091.2|1090.8|25
1638359660000|2021-12-01 11:54:20|1091|1090.8|1091.2|1090.8|1091.2|1091|1091|1090.8|476
1638359670000|2021-12-01 11:54:30|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.4|1091|41
1638359680000|2021-12-01 11:54:40|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1638359710000|2021-12-01 11:55:10|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|1739
1638359720000|2021-12-01 11:55:20|1090.8|1090.4|1091.4|1091|1091.4|1091|1090.8|1090.4|426
1638359740000|2021-12-01 11:55:40|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1638359750000|2021-12-01 11:55:50|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|500
1638359760000|2021-12-01 11:56:00|1091.2||1091.4||1091.4||1091.2||42
1638359770000|2021-12-01 11:56:10|1091.2|1091.2|1091.6|1091.2|1091.8|1091.4|1091.2|1091|10
1638359790000|2021-12-01 11:56:30|1091.4||1091.6||1091.6||1091.4||0
1638359800000|2021-12-01 11:56:40|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1638359810000|2021-12-01 11:56:50|1091.4||1091.6||1091.6||1091.4||0
1638359820000|2021-12-01 11:57:00|1091.4|1091.4|1091.4|1091.2|1091.6|1091.4|1091.4|1091.2|525
1638359830000|2021-12-01 11:57:10|1091.2|1091|1091.2|1090.6|1091.4|1091|1091|1090.6|734
1638359840000|2021-12-01 11:57:20|1091|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.6|55
1638359850000|2021-12-01 11:57:30|1090.8|1090.8|1091.2|1090.8|1091.2|1090.8|1090.8|1090.6|45
1638359860000|2021-12-01 11:57:40|1091|1090.6|1091|1090.8|1091|1090.8|1091|1090.6|0
1638359870000|2021-12-01 11:57:50|1091.2|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1638359880000|2021-12-01 11:58:00|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1638359890000|2021-12-01 11:58:10|1091|1090.6|1091|1090.8|1091.2|1090.8|1091|1090.6|0
1638359900000|2021-12-01 11:58:20|1091.2||1091.2||1091.2||1091||0
1638359910000|2021-12-01 11:58:30|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.2|1090.8|1158
1638359920000|2021-12-01 11:58:40|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.4|1091.2|2943
1638359930000|2021-12-01 11:58:50|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.2|1090.8|24
1638359940000|2021-12-01 11:59:00|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.6|1091|0
1638359950000|2021-12-01 11:59:10|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.8|1091.4|0
1638359960000|2021-12-01 11:59:20|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1638359980000|2021-12-01 11:59:40|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.4|1091.2|1772
1638359990000|2021-12-01 11:59:50|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1638360140000|2021-12-01 12:02:20|1093.8|1091.8|1092.6|1092.2|1093.8|1092.6|1092.2|1091.8|8394
1638360150000|2021-12-01 12:02:30|1092.4|1092|1092.2|1091.8|1092.6|1092.2|1092.2|1091.8|2148
1638360170000|2021-12-01 12:02:50|1092|1091.6|1092.6|1092.2|1092.6|1092.4|1091.8|1091.4|1459
1638360180000|2021-12-01 12:03:00|1092.4||1092.4||1092.4||1092.4||0
1638360190000|2021-12-01 12:03:10|1092.2|1092|1092.4|1092|1092.4|1092.2|1092.2|1091.8|189
1638360200000|2021-12-01 12:03:20|1092.2|1092.2|1092.2|1091.8|1092.2|1092.2|1092.2|1091.8|0
1638360210000|2021-12-01 12:03:30|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|0
1638360220000|2021-12-01 12:03:40|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1638360230000|2021-12-01 12:03:50|1092.2|1091.8|1092.2|1092|1092.4|1092|1092|1091.8|0
1638360240000|2021-12-01 12:04:00||1091.8||1091.8||1091.8||1091.8|0
1638360250000|2021-12-01 12:04:10|1092|1092|1092|1091.6|1092.2|1092|1092|1091.6|0
1638360260000|2021-12-01 12:04:20|1091.8|1091.4|1091.6|1091.4|1091.8|1091.4|1091.6|1091.4|209
1638360270000|2021-12-01 12:04:30|1091.8||1091.6||1091.8||1091.6||0
1638360290000|2021-12-01 12:04:50|1091.4|1091.2|1091.6|1091.2|1091.6|1091.4|1091.2|1090.8|2253
1638360300000|2021-12-01 12:05:00|||||||||256
1638360310000|2021-12-01 12:05:10|1091.4|1091.4|1091.2|1090.8|1091.6|1091.4|1091|1090.6|0
1638360330000|2021-12-01 12:05:30|1091.4|1091|1091.8|1091.4|1091.8|1091.4|1091.4|1091|5347
1638360340000|2021-12-01 12:05:40||1091.6||1091.4||1091.6||1091.4|0
1638360350000|2021-12-01 12:05:50|1092|1091.6|1091.4|1090.8|1092|1091.8|1091.4|1090.8|4965
1638360360000|2021-12-01 12:06:00|1091.2|1091|1091.2|1090.8|1091.4|1091|1091|1090.8|0
1638360370000|2021-12-01 12:06:10|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1090.8|0
1638360380000|2021-12-01 12:06:20|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|361
1638360390000|2021-12-01 12:06:30|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1638360400000|2021-12-01 12:06:40|1091.4|1091|1091|1090.6|1091.4|1091|1091|1090.6|0
1638360410000|2021-12-01 12:06:50|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|0
1638360420000|2021-12-01 12:07:00|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1638360430000|2021-12-01 12:07:10|1090.6||1090.8||1090.8||1090.6||0
1638360440000|2021-12-01 12:07:20|1090.6|1090.2|1090.6|1090.4|1090.8|1090.4|1090.6|1090.2|0
1638360450000|2021-12-01 12:07:30|1090.8|1090.6|1090.6|1090.4|1091|1090.6|1090.6|1090.4|2560
1638360460000|2021-12-01 12:07:40|1090.8|1090.6|1091|1090.8|1091.2|1090.8|1090.6|1090.6|3049
1638360470000|2021-12-01 12:07:50|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|0
1638360480000|2021-12-01 12:08:00|1090.8|1090.4|1090.4|1090.2|1090.8|1090.4|1090.4|1090.2|1742
1638360490000|2021-12-01 12:08:10|1090.2|1090|1090.2|1089.8|1090.4|1090|1090|1089.8|1100
1638360500000|2021-12-01 12:08:20|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|0
1638360520000|2021-12-01 12:08:40|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1638360530000|2021-12-01 12:08:50|1090.6|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090|6041
1638360540000|2021-12-01 12:09:00|1090.8|1090.4|1091|1090.4|1091|1090.6|1090.6|1090.2|0
1638360550000|2021-12-01 12:09:10|1090.6|1090.6|1090.6|1090.2|1090.6|1090.6|1090.6|1090.2|500
1638360560000|2021-12-01 12:09:20|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|500
1638360570000|2021-12-01 12:09:30|1090.4|1090|1090.4|1089.8|1090.4|1090|1090.4|1089.8|385
1638360580000|2021-12-01 12:09:40|1090.2|1090|1090.2|1089.8|1090.2|1090|1090|1089.6|0
1638360590000|2021-12-01 12:09:50|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1089.8|0
1638360600000|2021-12-01 12:10:00||1089.8||1089.8||1090||1089.8|0
1638360610000|2021-12-01 12:10:10|1090.2|1090|1090.4|1089.8|1090.4|1090|1090|1089.6|0
1638360620000|2021-12-01 12:10:20|1090.6|1090|1090.6|1090.2|1090.6|1090.4|1090.6|1090|1091
1638360630000|2021-12-01 12:10:30||1090.4||1090.2||1090.4||1090.2|0
1638360640000|2021-12-01 12:10:40||1090||1090.2||1090.2||1090|0
1638360660000|2021-12-01 12:11:00||1090.4||1090.2||1090.4||1090.2|500
1638360670000|2021-12-01 12:11:10|1090.4|1090|1090|1089.4|1090.4|1090|1089.4|1089|5790
1638360680000|2021-12-01 12:11:20|1090.2|1089.6|1090.2|1089.8|1090.2|1090|1090|1089.6|500
1638360690000|2021-12-01 12:11:30|1090|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.4|0
1638360700000|2021-12-01 12:11:40|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|0
1638360710000|2021-12-01 12:11:50|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|1183
1638360720000|2021-12-01 12:12:00|1090.4|1090.2|1090.6|1090|1090.6|1090.2|1090.2|1089.8|2506
1638360730000|2021-12-01 12:12:10|1090.4||1090.6||1090.6||1090.4||0
1638360740000|2021-12-01 12:12:20|1090.4||1090.4||1090.6||1090.4||0
1638360750000|2021-12-01 12:12:30|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090|0
1638360760000|2021-12-01 12:12:40||1090.4||1090.2||1090.4||1090.2|0
1638360770000|2021-12-01 12:12:50|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1638360780000|2021-12-01 12:13:00|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.2|1050
1638360790000|2021-12-01 12:13:10|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1638360800000|2021-12-01 12:13:20|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1638360810000|2021-12-01 12:13:30|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1638360820000|2021-12-01 12:13:40|1090.6|1090|1090.4|1090|1090.6|1090|1090.2|1090|8578
1638360830000|2021-12-01 12:13:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090|395
1638360840000|2021-12-01 12:14:00|1090.4|1090|1091.2|1091|1091.2|1091|1090.4|1090|7191
1638360850000|2021-12-01 12:14:10|1091|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.6|4119
1638360860000|2021-12-01 12:14:20|1091.2|1090.8|1091|1090.6|1091.4|1091|1091|1090.6|1308
1638360870000|2021-12-01 12:14:30|1090.8|1090.4|1090.8|1090.6|1090.8|1090.6|1090.6|1090.4|987
1638360880000|2021-12-01 12:14:40|1090.6|1090.4|1091|1090.6|1091.2|1090.8|1090.6|1090.2|21119
1638360890000|2021-12-01 12:14:50|1090.8|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.6|0
1638360900000|2021-12-01 12:15:00||1090.4||1090.4||1090.4||1090.4|0
1638360910000|2021-12-01 12:15:10|1090.8|1090.2|1091.4|1090.8|1091.4|1091|1090.4|1090.2|6071
1638360920000|2021-12-01 12:15:20|1091.2||1091.2||1091.2||1091||0
1638360940000|2021-12-01 12:15:40|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1638360950000|2021-12-01 12:15:50|1091.2||1091.2||1091.4||1091.2||0
1638360980000|2021-12-01 12:16:20|1091|1090.8|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|1715
1638360990000|2021-12-01 12:16:30||1090.6||1090.6||1090.6||1090.6|0
1638361000000|2021-12-01 12:16:40||1090.8||1090.8||1090.8||1090.8|0
1638361010000|2021-12-01 12:16:50||1090.6||1090.8||1091||1090.6|0
1638361020000|2021-12-01 12:17:00|1091.4|1091|1092.4|1092.2|1092.4|1092.2|1091.4|1091|2757
1638361030000|2021-12-01 12:17:10|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|991
1638361040000|2021-12-01 12:17:20|1092.8|1092.4|1094|1093.6|1094|1093.8|1092.8|1092.2|1054
1638361050000|2021-12-01 12:17:30|1093.8|1093.8|1094.2|1093.8|1094.4|1094|1093.8|1093.6|0
1638361060000|2021-12-01 12:17:40|1094|1093.6|1094.4|1094|1094.4|1094|1093.8|1093.6|9066
1638361070000|2021-12-01 12:17:50||1093.8||1094||1094.2||1093.8|0
1638361080000|2021-12-01 12:18:00|1094.2|1093.8|1094|1093.8|1094.2|1094|1093.6|1093.2|12304
1638361090000|2021-12-01 12:18:10|1094.2|1094|1094.2|1094|1094.8|1094.4|1094.2|1093.8|2890
1638361100000|2021-12-01 12:18:20|1094.4|1093.8|1094.6|1094.2|1095|1094.8|1094|1093.8|30554
1638361110000|2021-12-01 12:18:30|1094.4|1094|1095|1094.4|1095|1094.4|1094.4|1094|500
1638361120000|2021-12-01 12:18:40|1094.8|1094.2|1094.4|1094.2|1095|1094.2|1094.4|1094|1376
1638361140000|2021-12-01 12:19:00|1094.2|1094|1094.4|1094|1094.4|1094|1094|1093.8|960
1638361150000|2021-12-01 12:19:10|1094.2|1093.8|1094.4|1094.2|1094.4|1094.2|1094|1093.8|0
1638361160000|2021-12-01 12:19:20||1094||1094.2||1094.2||1094|0
1638361170000|2021-12-01 12:19:30||1094||1094||1094||1094|550
1638361180000|2021-12-01 12:19:40|1094.2|1093.8|1094.4|1094.2|1094.4|1094.2|1094.2|1093.8|0
1638361190000|2021-12-01 12:19:50|1094.6||1094.6||1094.6||1094.6||1222
1638361200000|2021-12-01 12:20:00|1094.8||1094.6||1094.8||1094.6||0
1638361210000|2021-12-01 12:20:10|1094.8|1094.4|1095.2|1094.8|1095.2|1094.8|1094.8|1094.4|8060
1638361220000|2021-12-01 12:20:20|1095.4||1095.4||1095.4||1095.2||0
1638361230000|2021-12-01 12:20:30|1095.6|1095|1095.4|1094.8|1095.6|1095.2|1095|1094.8|1121
1638361250000|2021-12-01 12:20:50|1095.2|1095|1095.4|1095|1095.4|1095|1095|1095|57
1638361260000|2021-12-01 12:21:00|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|0
1638361270000|2021-12-01 12:21:10|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|0
1638361280000|2021-12-01 12:21:20|1095.4|1095.4|1095.2|1095|1095.6|1095.4|1095.2|1095|0
1638361290000|2021-12-01 12:21:30|1095.4||1095.4||1095.4||1095.4||0
1638361300000|2021-12-01 12:21:40|1095.2||1095.4||1095.4||1095.2||0
1638361310000|2021-12-01 12:21:50|1095.2||1095.4||1095.4||1095.2||0
1638361320000|2021-12-01 12:22:00|1095|1094.8|1095.4|1095|1095.4|1095|1095|1094.6|6052
1638361330000|2021-12-01 12:22:10|1095.2|1095.2|1095.2|1094.8|1095.4|1095.2|1095|1094.8|7
1638361340000|2021-12-01 12:22:20|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|170
1638361350000|2021-12-01 12:22:30|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|0
1638361360000|2021-12-01 12:22:40|1095.6||1095.8||1095.8||1095.6||0
1638361370000|2021-12-01 12:22:50|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1638361400000|2021-12-01 12:23:20|1096||1095.8||1096||1095.8||0
1638361410000|2021-12-01 12:23:30|1096|1095.6|1096|1095.6|1096|1095.8|1096|1095.6|0
1638361420000|2021-12-01 12:23:40|1095.8|1095.4|1096|1095.6|1096|1095.8|1095.8|1095.4|997
1638361440000|2021-12-01 12:24:00|1095.8|1095.4|1095.6|1095.2|1096|1095.4|1095.4|1095.2|996
1638361460000|2021-12-01 12:24:20|1095.4|1095|1095.2|1095|1095.6|1095.2|1095.2|1095|421
1638361470000|2021-12-01 12:24:30|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|300
1638361480000|2021-12-01 12:24:40|1095.6|1095.2|1095.8|1095.4|1096|1095.6|1095.4|1095|13273
1638361490000|2021-12-01 12:24:50|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1638361500000|2021-12-01 12:25:00|1095.2|1094.8|1095.4|1095|1095.4|1095|1095|1094.6|1100
1638361510000|2021-12-01 12:25:10||1094.8||1095||1095||1094.8|0
1638361520000|2021-12-01 12:25:20||1094.8||1094.8||1095||1094.8|0
1638361530000|2021-12-01 12:25:30|1095.6|1095|1095.2|1094.8|1095.6|1095.2|1094.6|1094.4|29128
1638361540000|2021-12-01 12:25:40|1095.4|1094.6|1095.4|1095|1095.6|1095.2|1095.4|1094.6|0
1638361570000|2021-12-01 12:26:10|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1638361580000|2021-12-01 12:26:20|1095.6|1095.2|1095.4|1095.2|1095.6|1095.2|1095.4|1095|0
1638361590000|2021-12-01 12:26:30||1095||1095.2||1095.2||1095|0
1638361600000|2021-12-01 12:26:40|1095.2|1095|1095|1094.6|1095.2|1095|1095|1094.6|1880
1638361620000|2021-12-01 12:27:00|1095.2|1095|1095.4|1095|1095.4|1095.2|1095.2|1095|2303
1638361630000|2021-12-01 12:27:10|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1638361640000|2021-12-01 12:27:20|1095|1095.2|1095.4|1095|1095.6|1095.2|1095|1094.8|5000
1638361650000|2021-12-01 12:27:30|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.4|0
1638361660000|2021-12-01 12:27:40|1095.2|1094.8|1095.2|1094.6|1095.2|1094.8|1095.2|1094.6|0
1638361670000|2021-12-01 12:27:50|1095||1095||1095||1095||0
1638361680000|2021-12-01 12:28:00|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|1755
1638361710000|2021-12-01 12:28:30||1094.8||1094.6||1094.8||1094.6|101
1638361720000|2021-12-01 12:28:40|1095.2|1094.8|1095.2|1094.6|1095.2|1095|1095|1094.6|0
1638361730000|2021-12-01 12:28:50|1095|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1638361740000|2021-12-01 12:29:00|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|0
1638361750000|2021-12-01 12:29:10|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1094.8|497
1638361770000|2021-12-01 12:29:30|1095.2||1095.2||1095.2||1095.2||0
1638361780000|2021-12-01 12:29:40|1095.4||1095.4||1095.4||1095.4||84
1638361790000|2021-12-01 12:29:50|1095.2||1095.2||1095.4||1095.2||116
1638361800000|2021-12-01 12:30:00|1095.4|1094.8|1095|1094.8|1095.4|1094.8|1095|1094.6|1999
1638361810000|2021-12-01 12:30:10|1095.2|1095|1095.4|1095|1095.4|1095|1095.2|1094.8|927
1638361820000|2021-12-01 12:30:20|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.6|1095.2|1253
1638361830000|2021-12-01 12:30:30|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|0
1638361840000|2021-12-01 12:30:40||1095||1095||1095||1095|0
1638361850000|2021-12-01 12:30:50|1095.4||1095.4||1095.4||1095.4||0
1638361860000|2021-12-01 12:31:00|1095.6|1095.2|1095.2|1095|1095.6|1095.4|1095|1094.8|15009
1638361870000|2021-12-01 12:31:10|1095|1094.8|1094.8|1094.4|1095|1094.8|1094.8|1094.4|944
1638361880000|2021-12-01 12:31:20|1095|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.6|2069
1638361890000|2021-12-01 12:31:30|1095.2|1094.8|1095.2|1094.8|1095.2|1095|1095.2|1094.8|744
1638361900000|2021-12-01 12:31:40|1095|1095|1095.2|1094.8|1095.2|1095|1095|1094.8|0
1638361910000|2021-12-01 12:31:50||1095||1094.8||1095||1094.8|0
1638361920000|2021-12-01 12:32:00|1095|1094.6|1095|1094.4|1095|1094.6|1095|1094.4|403
1638361930000|2021-12-01 12:32:10|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|1094.6|1094.6|0
1638361940000|2021-12-01 12:32:20|1094.6|1094.4|1095|1094.6|1095|1094.6|1094.6|1094.4|500
1638361960000|2021-12-01 12:32:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|500
1638361980000|2021-12-01 12:33:00||1094.6||1094.4||1094.6||1094.4|0
1638361990000|2021-12-01 12:33:10|1094.6||1094.8||1094.8||1094.6||0
1638362000000|2021-12-01 12:33:20|1095|1094.6|1094.4|1094|1095|1094.6|1094.2|1094|1361
1638362010000|2021-12-01 12:33:30||1093.8||1094||1094||1093.8|0
1638362020000|2021-12-01 12:33:40|1094.6|1094.2|1095|1094.6|1095|1094.8|1094.6|1094.2|1972
1638362030000|2021-12-01 12:33:50|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|1490
1638362050000|2021-12-01 12:34:10|1094.4|1094|1094.4|1094.2|1094.6|1094.2|1094.4|1094|0
1638362060000|2021-12-01 12:34:20|1094.6|1094|1093.8|1093.6|1094.6|1094.2|1093.8|1093.4|2175
1638362070000|2021-12-01 12:34:30|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|0
1638362080000|2021-12-01 12:34:40|1094|1093.6|1094|1093.6|1094|1093.8|1094|1093.6|0
1638362090000|2021-12-01 12:34:50|1094.2|1093.8|1094|1093.6|1094.2|1094|1094|1093.6|0
1638362100000|2021-12-01 12:35:00|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1638362110000|2021-12-01 12:35:10||1093.8||1093.6||1093.8||1093.6|0
1638362130000|2021-12-01 12:35:30|1093.8|1093.8|1093.8|1093.4|1094|1093.8|1093.6|1093.2|1736
1638362150000|2021-12-01 12:35:50|1093.6|1093.2|1093.6|1093.4|1093.8|1093.4|1093.6|1093.2|0
1638362160000|2021-12-01 12:36:00|1093.8||1093.8||1093.8||1093.8||0
1638362170000|2021-12-01 12:36:10|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|833
1638362200000|2021-12-01 12:36:40|1093.6||1093.8||1093.8||1093.6||0
1638362210000|2021-12-01 12:36:50|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1638362220000|2021-12-01 12:37:00|1093.6|1093.2|1093|1092.8|1093.6|1093.4|1092.8|1092.6|12609
1638362230000|2021-12-01 12:37:10|1092.8|1092.6|1092.8|1092.6|1093|1092.8|1092.8|1092.4|1518
1638362240000|2021-12-01 12:37:20||1092.4||1092.4||1092.6||1092.4|0
1638362250000|2021-12-01 12:37:30|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1638362260000|2021-12-01 12:37:40|1092.6|1092.2|1092.4|1092|1092.8|1092.4|1092.2|1091.8|6782
1638362270000|2021-12-01 12:37:50|1092.2|1092.2|1092.2|1091.8|1092.6|1092.2|1092.2|1091.6|7264
1638362280000|2021-12-01 12:38:00|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1638362290000|2021-12-01 12:38:10|1091.8|1091.4|1091.4|1091|1091.8|1091.4|1091.4|1091|0
1638362300000|2021-12-01 12:38:20|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.8|2923
1638362310000|2021-12-01 12:38:30|1091|1090.6|1091.2|1090.8|1091.2|1091|1090.8|1090.4|380
1638362320000|2021-12-01 12:38:40|1091.4|1091|1091|1090.6|1091.4|1091.2|1090.6|1090.4|20925
1638362330000|2021-12-01 12:38:50|1091.2|1091|1091.4|1091|1091.4|1091|1091|1090.6|2610
1638362340000|2021-12-01 12:39:00|1091.2||1091.4||1091.4||1091.2||0
1638362350000|2021-12-01 12:39:10||1091.2||1091||1091.2||1091|0
1638362360000|2021-12-01 12:39:20|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|909
1638362380000|2021-12-01 12:39:40|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|3615
1638362390000|2021-12-01 12:39:50|1091.8|1091.8|1092.2|1091.8|1092.4|1091.8|1091.8|1091.8|843
1638362400000|2021-12-01 12:40:00|1092|1092|1093.2|1092.6|1093.2|1092.6|1092|1092|16925
1638362410000|2021-12-01 12:40:10|1093|1092.8|1093.2|1092.8|1093.2|1093|1093|1092.8|1877
1638362420000|2021-12-01 12:40:20|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|0
1638362430000|2021-12-01 12:40:30|1093|1092.6|1093.4|1093|1093.6|1093|1092.8|1092.4|2109
1638362440000|2021-12-01 12:40:40|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.8|0
1638362450000|2021-12-01 12:40:50|1093.6|1092.8|1093.8|1093.6|1094|1093.6|1093.4|1092.8|402
1638362460000|2021-12-01 12:41:00|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|7
1638362470000|2021-12-01 12:41:10|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1092.8|566
1638362490000|2021-12-01 12:41:30|1093.6|1093.2|1093.6|1093|1093.6|1093.2|1093.2|1093|1491
1638362500000|2021-12-01 12:41:40|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.2|1093.2|0
1638362520000|2021-12-01 12:42:00|1093.2|1093|1093.6|1093|1093.6|1093.2|1093.2|1093|3503
1638362530000|2021-12-01 12:42:10|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|0
1638362540000|2021-12-01 12:42:20|1093.4|1093|1094|1093.6|1094.2|1094|1093.4|1093|1
1638362550000|2021-12-01 12:42:30|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|0
1638362560000|2021-12-01 12:42:40|1093.8||1093.8||1094||1093.8||0
1638362570000|2021-12-01 12:42:50|1094|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.6|289
1638362580000|2021-12-01 12:43:00||1093.6||1093.6||1093.6||1093.6|0
1638362590000|2021-12-01 12:43:10|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1638362600000|2021-12-01 12:43:20|1094|1093.6|1094|1093.6|1094|1093.8|1094|1093.6|0
1638362610000|2021-12-01 12:43:30|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|660
1638362620000|2021-12-01 12:43:40|1094|1093.6|1094|1093.6|1094.2|1093.6|1093.8|1093.6|500
1638362630000|2021-12-01 12:43:50|1093.8|1093.4|1094|1093.6|1094|1093.8|1093.8|1093.2|1712
1638362640000|2021-12-01 12:44:00|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1638362650000|2021-12-01 12:44:10|1094|1093.6|1093.8|1093.6|1094|1093.6|1093.8|1093.6|322
1638362660000|2021-12-01 12:44:20|1094|1093.8|1094|1093.6|1094|1093.8|1094|1093.6|21500
1638362690000|2021-12-01 12:44:50|1093.8|1093.4|1093.8|1093.2|1093.8|1093.4|1093.6|1093|3833
1638362700000|2021-12-01 12:45:00|1093.6||1093.6||1093.6||1093.4||0
1638362720000|2021-12-01 12:45:20|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1092.8|975
1638362730000|2021-12-01 12:45:30|1093.6|1093.2|1094.2|1094|1094.2|1094|1093.6|1093.2|12046
1638362740000|2021-12-01 12:45:40|1094|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.4|0
1638362760000|2021-12-01 12:46:00|1094.2|1094|1094.4|1093.8|1094.6|1094|1094.2|1093.8|1295
1638362770000|2021-12-01 12:46:10||1094||1094||1094||1094|0
1638362780000|2021-12-01 12:46:20|1094.2|1093.8|1094.4|1094|1094.4|1094|1094|1093.8|2785
1638362790000|2021-12-01 12:46:30|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|48
1638362810000|2021-12-01 12:46:50|1094.4|1094|1094.6|1094.4|1094.8|1094.6|1094.4|1094|2623
1638362820000|2021-12-01 12:47:00|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|175
1638362830000|2021-12-01 12:47:10|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1638362840000|2021-12-01 12:47:20|1094.4||1094.6||1094.6||1094.4||0
1638362850000|2021-12-01 12:47:30|1094.4|1094|1094.6|1094.4|1094.8|1094.4|1094.2|1093.8|3500
1638362860000|2021-12-01 12:47:40|||||||||161
1638362880000|2021-12-01 12:48:00|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|9
1638362890000|2021-12-01 12:48:10|||||||||489
1638362900000|2021-12-01 12:48:20|1095|1094.8|1095.2|1095|1095.2|1095|1095|1094.8|7014
1638362910000|2021-12-01 12:48:30|1095.4|1095.2|1095.2|1094.8|1095.6|1095.2|1095|1094.8|3559
1638362920000|2021-12-01 12:48:40|1095|1094.6|1094.8|1094.4|1095.2|1094.8|1094.8|1094.4|1227
1638362930000|2021-12-01 12:48:50|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.4|505
1638362940000|2021-12-01 12:49:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|2059
1638362960000|2021-12-01 12:49:20|1095|1094.6|1095|1094.4|1095|1094.6|1095|1094.4|723
1638362970000|2021-12-01 12:49:30|1095.2|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1638362980000|2021-12-01 12:49:40|1095|1094.6|1094.8|1094.6|1095.2|1094.6|1094.8|1094.6|0
1638362990000|2021-12-01 12:49:50|1095|1094.8|1095|1094.6|1095|1094.8|1095|1094.6|0
1638363000000|2021-12-01 12:50:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.6|1094.4|949
1638363010000|2021-12-01 12:50:10||1094.6||1094.6||1094.6||1094.4|0
1638363020000|2021-12-01 12:50:20|1095|1094.8|1095|1094.6|1095.2|1095|1095|1094.6|1832
1638363030000|2021-12-01 12:50:30|1095.2|1094.4|1095|1094.6|1095.2|1094.8|1095|1094.4|0
1638363040000|2021-12-01 12:50:40|1094.6|1094.4|1094.4|1094.2|1094.6|1094.4|1094.4|1094.2|6040
1638363050000|2021-12-01 12:50:50|1094.6|1094.4|1095.2|1094.8|1095.2|1094.8|1094.6|1094.2|7754
1638363060000|2021-12-01 12:51:00|1095|1094.6|1095|1094.6|1095|1094.8|1095|1094.6|1622
1638363070000|2021-12-01 12:51:10|1095.2|1094.8|1095.4|1094.8|1095.4|1095|1095.2|1094.8|779
1638363090000|2021-12-01 12:51:30|1095.6|1095|1095.6|1095|1095.6|1095.2|1095.4|1095|0
1638363100000|2021-12-01 12:51:40|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.2|1094.8|0
1638363110000|2021-12-01 12:51:50|1095.2|1094.2|1094.6|1094.2|1095.2|1094.4|1094.6|1094.2|21620
1638363120000|2021-12-01 12:52:00|1094.8|1094.4|1094.8|1094.2|1094.8|1094.6|1094.6|1094.2|0
1638363130000|2021-12-01 12:52:10|1094.6|1094.4|1094.6|1094.2|1094.6|1094.4|1094.4|1094.2|0
1638363150000|2021-12-01 12:52:30|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.8|1094.4|500
1638363160000|2021-12-01 12:52:40|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|0
1638363170000|2021-12-01 12:52:50|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|0
1638363180000|2021-12-01 12:53:00|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.4|1094|1820
1638363200000|2021-12-01 12:53:20|1094.4||1094.6||1094.6||1094.4||0
1638363210000|2021-12-01 12:53:30|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.8|1094.2|544
1638363220000|2021-12-01 12:53:40|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1638363230000|2021-12-01 12:53:50|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|100
1638363240000|2021-12-01 12:54:00|1094.6|1094.6|1094.6|1094.2|1094.6|1094.6|1094.6|1094.2|858
1638363250000|2021-12-01 12:54:10|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|0
1638363260000|2021-12-01 12:54:20|1094.6|1094.2|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|0
1638363270000|2021-12-01 12:54:30|1094.6||1094.8||1094.8||1094.6||347
1638363280000|2021-12-01 12:54:40|1095|1093.8|1094.4|1094|1095|1094.2|1094.2|1093.8|28121
1638363300000|2021-12-01 12:55:00|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1093.8|1093.4|3771
1638363310000|2021-12-01 12:55:10||1093.8||1093.6||1093.8||1093.6|0
1638363320000|2021-12-01 12:55:20|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|885
1638363330000|2021-12-01 12:55:30|1094.2|1093.8|1094.2|1093.8|1094.4|1093.8|1094.2|1093.8|0
1638363340000|2021-12-01 12:55:40|1094.4|1094|1094.4|1094|1094.4|1094.2|1094.4|1094|712
1638363350000|2021-12-01 12:55:50|1094.6|1094.2|1094.8|1094.2|1094.8|1094.2|1094.6|1094.2|398
1638363360000|2021-12-01 12:56:00|1094.6||1094.6||1094.6||1094.6||0
1638363370000|2021-12-01 12:56:10|1094.8|1094.4|1095|1094.6|1095.2|1094.8|1094.8|1094.2|529
1638363380000|2021-12-01 12:56:20|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|0
1638363390000|2021-12-01 12:56:30|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.2|9
1638363410000|2021-12-01 12:56:50|1094.6|1094.2|1094.4|1094.2|1094.6|1094.2|1094.4|1094|531
1638363420000|2021-12-01 12:57:00|1094.6|1094|1094.8|1094.4|1094.8|1094.4|1094.6|1094|56
1638363440000|2021-12-01 12:57:20|1094.6|1094.2|1094.6|1094|1094.6|1094.2|1094.4|1094|54
1638363460000|2021-12-01 12:57:40||1094.2||1094.2||1094.2||1094.2|0
1638363470000|2021-12-01 12:57:50|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|0
1638363480000|2021-12-01 12:58:00|1094.6|1094.2|1094.6|1094|1094.6|1094.4|1094.6|1094|535
1638363490000|2021-12-01 12:58:10||1094.2||1094||1094.2||1094|0
1638363500000|2021-12-01 12:58:20|1094.4||1094.2||1094.4||1094.2||0
1638363520000|2021-12-01 12:58:40|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|1558
1638363530000|2021-12-01 12:58:50|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1094|955
1638363550000|2021-12-01 12:59:10|1094.2|1093.8|1094.4|1094|1094.4|1094.2|1094.2|1093.6|1896
1638363560000|2021-12-01 12:59:20||1094.2||1094.2||1094.2||1094.2|0
1638363570000|2021-12-01 12:59:30|1094.2|1094|1094.2|1093.8|1094.2|1094|1094.2|1093.8|1539
1638363580000|2021-12-01 12:59:40|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.6|0
1638363600000|2021-12-01 13:00:00||1094||1094||1094||1093.8|4626
1638363610000|2021-12-01 13:00:10|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094.2|1190
1638363620000|2021-12-01 13:00:20|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|0
1638363630000|2021-12-01 13:00:30|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|847
1638363640000|2021-12-01 13:00:40|1093.8|1093.4|1094|1093.8|1094|1093.8|1093.8|1093.4|8
1638363650000|2021-12-01 13:00:50|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1093.8|537
1638363660000|2021-12-01 13:01:00||1093.8||1093.8||1093.8||1093.8|0
1638363670000|2021-12-01 13:01:10||1093.6||1093.6||1093.8||1093.6|0
1638363680000|2021-12-01 13:01:20|1094|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.6|215
1638363690000|2021-12-01 13:01:30||1093.4||1093.6||1093.6||1093.4|0
1638363700000|2021-12-01 13:01:40|1093.8|1093.4|1093|1092.6|1093.8|1093.4|1093|1092.6|1123
1638363710000|2021-12-01 13:01:50||1092.8||1092.6||1092.8||1092.6|0
1638363740000|2021-12-01 13:02:20|1093.2|1092.8|1092.6|1092.4|1093.2|1093|1092.6|1092.4|1183
1638363750000|2021-12-01 13:02:30|1092.8|1092.2|1093|1092.6|1093.4|1093|1092.8|1092.2|3465
1638363760000|2021-12-01 13:02:40|1093.2|1092.8|1093|1092.4|1093.2|1092.8|1093|1092.4|0
1638363770000|2021-12-01 13:02:50|1093.2|1092.6|1093|1092.4|1093.2|1093|1093|1092.4|1126
1638363780000|2021-12-01 13:03:00|1092.8|1092.6|1092.6|1092.2|1092.8|1092.8|1092.6|1092.2|0
1638363790000|2021-12-01 13:03:10|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.4|1092|0
1638363800000|2021-12-01 13:03:20|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1638363810000|2021-12-01 13:03:30|1092.4|1092|1092|1091.6|1092.4|1092|1092|1091.6|2135
1638363820000|2021-12-01 13:03:40|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|0
1638363840000|2021-12-01 13:04:00|1092.2||1092.2||1092.2||1092.2||0
1638363850000|2021-12-01 13:04:10|1092.4|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|674
1638363860000|2021-12-01 13:04:20|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092.8|1092.4|679
1638363880000|2021-12-01 13:04:40|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092|1067
1638363890000|2021-12-01 13:04:50|1092.8|1092.4|1092.8|1092.2|1092.8|1092.4|1092.6|1092.2|0
1638363900000|2021-12-01 13:05:00|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092.2|0
1638363910000|2021-12-01 13:05:10|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.6|0
1638363920000|2021-12-01 13:05:20|1092.4|1092|1092.8|1092.4|1092.8|1092.4|1092.2|1091.8|10977
1638363930000|2021-12-01 13:05:30|1092.6|1092.2|1092.6|1092.2|1092.8|1092.4|1092.4|1092|0
1638363940000|2021-12-01 13:05:40|1092.8|1092|1092.6|1092|1092.8|1092|1092.4|1092|0
1638363950000|2021-12-01 13:05:50|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.2|1092|648
1638363960000|2021-12-01 13:06:00|1092.6|1091.8|1092.4|1091.8|1092.6|1092|1092.4|1091.8|0
1638363970000|2021-12-01 13:06:10||1092||1092||1092||1092|0
1638363980000|2021-12-01 13:06:20|1092.2|1091.8|1092.4|1092|1092.4|1092|1092|1091.6|1833
1638363990000|2021-12-01 13:06:30||1091.8||1092||1092.2||1091.8|0
1638364000000|2021-12-01 13:06:40|1092.6|1092.2|1092.8|1092.2|1092.8|1092.2|1092.4|1092|271
1638364010000|2021-12-01 13:06:50|1092.6|1092|1092.4|1092|1092.6|1092|1092.4|1091.8|250
1638364040000|2021-12-01 13:07:20|1092|1091.8|1092.4|1092|1092.4|1092|1092|1091.6|1386
1638364060000|2021-12-01 13:07:40|1092.2||1092.2||1092.4||1092.2||0
1638364070000|2021-12-01 13:07:50|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.2|1092|544
1638364080000|2021-12-01 13:08:00|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|1683
1638364100000|2021-12-01 13:08:20|1092.6|1092.2|1092.8|1092.2|1092.8|1092.2|1092.6|1092.2|0
1638364110000|2021-12-01 13:08:30|1093|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1638364120000|2021-12-01 13:08:40|1092.8||1092.8||1092.8||1092.8||0
1638364130000|2021-12-01 13:08:50|1092.6|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.4|1786
1638364140000|2021-12-01 13:09:00|1093.2|1092.8|1093.4|1093|1093.6|1093.2|1093.2|1092.8|2205
1638364160000|2021-12-01 13:09:20|1093.2||1093.4||1093.4||1093.2||1376
1638364170000|2021-12-01 13:09:30|1093|1092.8|1093.2|1092.8|1093.2|1093|1093|1092.8|1593
1638364190000|2021-12-01 13:09:50|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|1976
1638364200000|2021-12-01 13:10:00|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1638364210000|2021-12-01 13:10:10|1093|1093|1093.2|1092.8|1093.2|1093|1093|1092.8|1151
1638364220000|2021-12-01 13:10:20|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1092.8|500
1638364230000|2021-12-01 13:10:30|1093.6|1093.2|1093.6|1093.2|1093.6|1093.4|1093.6|1093.2|0
1638364250000|2021-12-01 13:10:50||1093||1093.2||1093.2||1093|0
1638364280000|2021-12-01 13:11:20|1093.4|1093.4|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|446
1638364290000|2021-12-01 13:11:30|1094|1093.6|1094|1093.4|1094|1093.6|1093.8|1093.4|0
1638364300000|2021-12-01 13:11:40|1093.8|1093.6|1093.6|1093.2|1093.8|1093.6|1093.6|1093.2|2795
1638364310000|2021-12-01 13:11:50|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1638364320000|2021-12-01 13:12:00|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|350
1638364330000|2021-12-01 13:12:10|1093.4|1093.4|1093.6|1093.2|1093.6|1093.4|1093.4|1093.2|321
1638364340000|2021-12-01 13:12:20|1093.8|1093.6|1093.8|1093.6|1094|1093.8|1093.8|1093.4|2365
1638364350000|2021-12-01 13:12:30|1093.6|1093.4|1093.8|1093.6|1093.8|1093.6|1093.6|1093.4|2039
1638364360000|2021-12-01 13:12:40||1093.4||1093.4||1093.4||1093.2|901
1638364370000|2021-12-01 13:12:50|1093.6||1093.8||1093.8||1093.6||0
1638364380000|2021-12-01 13:13:00|1093.6||1093.8||1093.8||1093.6||0
1638364390000|2021-12-01 13:13:10|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|1902
1638364400000|2021-12-01 13:13:20|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|11283
1638364410000|2021-12-01 13:13:30|1094.2||1094.4||1094.4||1094.2||0
1638364420000|2021-12-01 13:13:40|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|500
1638364440000|2021-12-01 13:14:00|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|2074
1638364450000|2021-12-01 13:14:10|1094|1093.6|1094|1093.6|1094.2|1093.8|1093.8|1093.4|2690
1638364460000|2021-12-01 13:14:20||1093.8||1093.8||1093.8||1093.8|0
1638364490000|2021-12-01 13:14:50|1094.4|1094|1094.6|1094.4|1094.8|1094.4|1094.4|1094|2434
1638364500000|2021-12-01 13:15:00||1094.2||1094.4||1094.4||1094.2|0
1638364510000|2021-12-01 13:15:10|1094.4|1094.2|1095|1094.6|1095.2|1094.6|1094.4|1094|2733
1638364520000|2021-12-01 13:15:20|1095.2|1094.8|1095.6|1095.2|1095.6|1095.2|1095|1094.6|5688
1638364530000|2021-12-01 13:15:30|1095.4|1095|1095.6|1095.2|1095.8|1095.4|1095.4|1095|563
1638364540000|2021-12-01 13:15:40||1095||1095.2||1095.2||1095|0
1638364550000|2021-12-01 13:15:50|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|500
1638364560000|2021-12-01 13:16:00|1095.4|1095|1095.4|1095|1095.4|1095.2|1095.2|1094.8|2188
1638364570000|2021-12-01 13:16:10|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.2|1094.8|0
1638364580000|2021-12-01 13:16:20|1095.4|1095|1095.4|1095|1095.6|1095.2|1095.2|1095|0
1638364590000|2021-12-01 13:16:30|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095|0
1638364600000|2021-12-01 13:16:40|1095.4|1095|1095.4|1095|1095.6|1095.2|1095.2|1095|0
1638364610000|2021-12-01 13:16:50|1095.6|1095.2|1095.6|1095|1095.6|1095.2|1095.6|1095|500
1638364620000|2021-12-01 13:17:00|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|0
1638364630000|2021-12-01 13:17:10|1095.6|1095.2|1096.2|1095.8|1096.4|1096|1095.4|1095.2|6783
1638364640000|2021-12-01 13:17:20|1096|1095.6|1096.8|1096.4|1096.8|1096.4|1096|1095.6|3900
1638364650000|2021-12-01 13:17:30|1096.6|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|343
1638364680000|2021-12-01 13:18:00|1096.6|1096.2|1097.4|1097|1097.6|1097.2|1096.6|1096.2|38129
1638364700000|2021-12-01 13:18:20|1097.2|1096.8|1096.8|1096.4|1097.2|1096.8|1096.8|1096.4|3641
1638364710000|2021-12-01 13:18:30|1097|1096.6|1097|1096.6|1097|1096.8|1096.6|1096.4|4987
1638364720000|2021-12-01 13:18:40|1097.2|1096.8|1097|1096.4|1097.2|1096.8|1096.8|1096.4|2300
1638364730000|2021-12-01 13:18:50|1097.2|1096.6|1097.2|1096.8|1097.2|1097|1097.2|1096.6|34
1638364740000|2021-12-01 13:19:00|1097|1096.6|1096.8|1096.4|1097|1096.8|1096.8|1096.4|0
1638364750000|2021-12-01 13:19:10|1097|1096.6|1097|1096.4|1097.2|1096.8|1097|1096.4|1162
1638364760000|2021-12-01 13:19:20|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|0
1638364770000|2021-12-01 13:19:30|1097|1096.6|1097|1096.4|1097|1096.6|1097|1096.4|0
1638364780000|2021-12-01 13:19:40|1097.2|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.4|296
1638364790000|2021-12-01 13:19:50|1097.4|1097|1097.2|1096.8|1097.4|1097.2|1097.2|1096.8|1130
1638364800000|2021-12-01 13:20:00|1097|1096.6|1097.2|1096.8|1097.4|1096.8|1096.8|1096.4|0
1638364810000|2021-12-01 13:20:10|1097|1096.6|1097|1096.6|1097|1096.8|1096.8|1096.6|0
1638364820000|2021-12-01 13:20:20|1097.2|1096.8|1097.2|1096.8|1097.2|1097|1097|1096.4|3582
1638364830000|2021-12-01 13:20:30|1097|1096.6|1097|1096.6|1097.2|1096.8|1097|1096.4|0
1638364840000|2021-12-01 13:20:40|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.4|1096|453
1638364850000|2021-12-01 13:20:50|1096.4|1096.4|1096.8|1096.4|1096.8|1096.4|1096.4|1096|1877
1638364860000|2021-12-01 13:21:00|1097|1096.6|1096.6|1096.2|1097|1096.6|1096.6|1096|500
1638364870000|2021-12-01 13:21:10|1096.4|1096|1096.2|1095.6|1096.6|1096|1096.2|1095.6|0
1638364880000|2021-12-01 13:21:20|1096|1095.8|1096.6|1096.2|1096.6|1096.2|1096|1095.8|2410
1638364890000|2021-12-01 13:21:30|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1096|500
1638364900000|2021-12-01 13:21:40|1096.8|1096.4|1096.8|1096.2|1097|1096.6|1096.6|1096.2|1129
1638364910000|2021-12-01 13:21:50|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|0
1638364920000|2021-12-01 13:22:00|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1095.8|1004
1638364930000|2021-12-01 13:22:10|1096.6|1096.2|1097|1096.4|1097|1096.6|1096.4|1096.2|780
1638364940000|2021-12-01 13:22:20|1096.8|1096.6|1097|1096.8|1097.2|1096.8|1096.8|1096.6|2976
1638364950000|2021-12-01 13:22:30|1097.2|1096.6|1096.6|1096.2|1097.2|1096.6|1096.6|1096.2|2281
1638364960000|2021-12-01 13:22:40|1096.4|1096|1096.6|1096.2|1096.8|1096.2|1096.4|1096|2300
1638364970000|2021-12-01 13:22:50|1096.4|1096|1096.4|1096|1096.6|1096.4|1096.2|1096|10956
1638364980000|2021-12-01 13:23:00|1096.2||1096.4||1096.4||1096.2||0
1638365020000|2021-12-01 13:23:40|1096.2|1095.8|1095.8|1095.2|1096.2|1096|1095.6|1095.2|5117
1638365030000|2021-12-01 13:23:50|1095.6|1095.4|1095.8|1095.4|1095.8|1095.6|1095.6|1095.2|0
1638365040000|2021-12-01 13:24:00|1096|1095.6|1096|1095.6|1096|1095.8|1096|1095.6|40
1638365050000|2021-12-01 13:24:10||1095.4||1095.6||1095.6||1095.4|0
1638365060000|2021-12-01 13:24:20|1095.8|1095.4|1096.4|1096|1096.4|1096|1095.8|1095.4|951
1638365070000|2021-12-01 13:24:30||1095.8||1096.2||1096.2||1095.8|0
1638365080000|2021-12-01 13:24:40|1096.6|1096|1096.4|1096|1096.6|1096.2|1096.4|1095.8|0
1638365090000|2021-12-01 13:24:50||1095.8||1096||1096||1095.8|0
1638365100000|2021-12-01 13:25:00|1096.6|1096.2|1097.4|1097|1097.6|1097.2|1096.6|1096|3260
1638365110000|2021-12-01 13:25:10|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.6|1096.2|1001
1638365120000|2021-12-01 13:25:20|1096.8|1096.4|1096.6|1096.2|1097|1096.8|1096.6|1096.2|32271
1638365130000|2021-12-01 13:25:30|1096.8|1096.4|1096.8|1096.4|1097|1096.8|1096.4|1096.2|23783
1638365140000|2021-12-01 13:25:40|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.6|1096.4|1360
1638365150000|2021-12-01 13:25:50|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096|1667
1638365160000|2021-12-01 13:26:00|1096.4|1096|1096.4|1096|1096.4|1096.2|1096.2|1095.8|500
1638365170000|2021-12-01 13:26:10|1096.2|1095.8|1096.4|1096.2|1096.6|1096.2|1096.2|1095.8|4301
1638365180000|2021-12-01 13:26:20|1096.2|1096|1096.4|1096|1096.6|1096.2|1096.2|1096|2974
1638365190000|2021-12-01 13:26:30||1095.8||1096||1096.2||1095.8|500
1638365200000|2021-12-01 13:26:40|1096.2|1095.8|1096.4|1096|1096.4|1096.2|1096.2|1095.8|0
1638365210000|2021-12-01 13:26:50|1096.2|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1095.8|0
1638365220000|2021-12-01 13:27:00|1096.2||1096.4||1096.4||1096.2||0
1638365230000|2021-12-01 13:27:10|1096.2|1095.8|1095.8|1095.4|1096.2|1095.8|1095.4|1095|9384
1638365240000|2021-12-01 13:27:20|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|251
1638365250000|2021-12-01 13:27:30|1096|1095.6|1096|1095.6|1096.2|1095.8|1096|1095.6|500
1638365260000|2021-12-01 13:27:40||1095.4||1095.6||1095.6||1095.4|0
1638365270000|2021-12-01 13:27:50|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096.2|1095.6|278
1638365280000|2021-12-01 13:28:00||1095.6||1095.6||1095.6||1095.6|0
1638365290000|2021-12-01 13:28:10|1096|1095.8|1096.2|1095.8|1096.4|1096|1096|1095.8|0
1638365300000|2021-12-01 13:28:20|1096|1095.6|1096|1095.6|1096|1095.8|1096|1095.6|3400
1638365310000|2021-12-01 13:28:30||1095.8||1095.6||1095.8||1095.6|0
1638365320000|2021-12-01 13:28:40||1095.4||1095.4||1095.4||1095.4|0
1638365330000|2021-12-01 13:28:50||1095.6||1095.4||1095.6||1095.4|0
1638365340000|2021-12-01 13:29:00|1095.8|1095.2|1095.4|1094.8|1095.8|1095.4|1095.4|1094.8|2006
1638365350000|2021-12-01 13:29:10|1095.2|1094.6|1095.4|1095|1095.4|1095|1095|1094.6|1592
1638365360000|2021-12-01 13:29:20|1095.6|1095.2|1095.4|1094.8|1095.6|1095.2|1095.2|1094.8|0
1638365370000|2021-12-01 13:29:30|1095.2|1095|1095.2|1094.6|1095.2|1095|1095.2|1094.6|0
1638365380000|2021-12-01 13:29:40|1095.4|1094.8|1094|1093.6|1095.4|1095|1093.8|1093.4|47271
1638365390000|2021-12-01 13:29:50|1094.2|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.6|550
1638365400000|2021-12-01 13:30:00|1094.2|1093.6|1094.2|1093.8|1094.4|1093.8|1093.6|1093.2|3884
1638365410000|2021-12-01 13:30:10|1094.4|1094|1094.4|1094|1094.4|1094|1094|1093.8|3288
1638365420000|2021-12-01 13:30:20|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1093.8|1093.6|2232
1638365430000|2021-12-01 13:30:30|1094|1094|1094.2|1093.8|1094.4|1094.2|1094|1093.6|15477
1638365450000|2021-12-01 13:30:50|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.4|4537
1638365460000|2021-12-01 13:31:00|1094.2|1093.8|1094.4|1094|1094.4|1094.2|1094|1093.8|699
1638365470000|2021-12-01 13:31:10|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|1243
1638365490000|2021-12-01 13:31:30|1094.8|1094.4|1094.6|1094.2|1094.8|1094.6|1094.6|1094.2|1122
1638365500000|2021-12-01 13:31:40|1094.4||1094.8||1094.8||1094.4||500
1638365510000|2021-12-01 13:31:50|1094.6|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|0
1638365520000|2021-12-01 13:32:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.2|347
1638365530000|2021-12-01 13:32:10||1094.2||1094.2||1094.2||1094.2|0
1638365540000|2021-12-01 13:32:20|1094.6|1094.4|1094.8|1094.2|1094.8|1094.4|1094.6|1094.2|0
1638365550000|2021-12-01 13:32:30|1094.6|1094|1094.2|1093.8|1094.6|1094|1094.2|1093.6|1957
1638365590000|2021-12-01 13:33:10|1094|1093.6|1093.4|1093.2|1094|1093.6|1093.2|1092.8|2884
1638365600000|2021-12-01 13:33:20|1093.2|1093|1093.4|1092.8|1093.4|1093|1093|1092.6|1207
1638365610000|2021-12-01 13:33:30|1093.6|1093|1093.8|1093.4|1093.8|1093.4|1093.6|1093|2912
1638365620000|2021-12-01 13:33:40||1093.2||1093.4||1093.4||1093.2|0
1638365630000|2021-12-01 13:33:50|1093.6|1093.2|1094|1093.6|1094.2|1093.8|1093.6|1093.2|477
1638365640000|2021-12-01 13:34:00|1094.2|1093.8|1094.2|1093.8|1094.4|1093.8|1094.2|1093.6|651
1638365650000|2021-12-01 13:34:10|1094.4|1094|1094.4|1094|1094.6|1094.2|1094.4|1094|500
1638365660000|2021-12-01 13:34:20|1094.6|1094.2|1095|1094.6|1095|1094.6|1094.6|1094.2|2050
1638365670000|2021-12-01 13:34:30|1094.8|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.6|2039
1638365680000|2021-12-01 13:34:40|1095.4|1094.8|1096.2|1095.8|1096.4|1096|1095.2|1094.8|44658
1638365690000|2021-12-01 13:34:50|1096.4|1096|1096.4|1096.2|1096.6|1096.2|1096.4|1096|0
1638365700000|2021-12-01 13:35:00|1096.6|1096.4|1096.6|1096.2|1097|1096.8|1096.4|1096.2|14174
1638365710000|2021-12-01 13:35:10|1096.4|1096|1096.2|1095.8|1096.4|1096|1096|1095.6|4013
1638365720000|2021-12-01 13:35:20|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|0
1638365730000|2021-12-01 13:35:30|1096.4|1096|1096|1095.8|1096.6|1096.2|1096|1095.8|4388
1638365740000|2021-12-01 13:35:40|1096.2|1096|1096.4|1096|1096.4|1096|1096|1095.8|1000
1638365750000|2021-12-01 13:35:50||1096.2||1096||1096.2||1096|0
1638365770000|2021-12-01 13:36:10|||||||||87
1638365790000|2021-12-01 13:36:30|1096.2|1095.8|1096|1095.8|1096.4|1096|1096|1095.6|10218
1638365800000|2021-12-01 13:36:40|1096.2||1096||1096.2||1096||9
1638365810000|2021-12-01 13:36:50|1096.2|1096|1096.8|1096.4|1096.8|1096.6|1096.2|1095.8|12946
1638365820000|2021-12-01 13:37:00|1097|1096.2|1096.4|1096|1097|1096.4|1096.4|1096|0
1638365830000|2021-12-01 13:37:10|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1096|2887
1638365840000|2021-12-01 13:37:20|1096.2|1095.8|1095.2|1094.6|1096.2|1095.8|1095.2|1094.6|12363
1638365850000|2021-12-01 13:37:30|1095.4|1094.8|1096|1095.8|1096|1095.8|1095.4|1094.8|17397
1638365860000|2021-12-01 13:37:40|1095.8|1095.6|1096.4|1095.8|1096.4|1096|1095.8|1095.6|3111
1638365870000|2021-12-01 13:37:50|1096.2||1096.4||1096.4||1096||301
1638365880000|2021-12-01 13:38:00|1096.2|1095.6|1095.6|1095.2|1096.2|1095.6|1095.4|1095|9658
1638365890000|2021-12-01 13:38:10|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|737
1638365900000|2021-12-01 13:38:20|1095.4||1095.6||1095.6||1095.4||0
1638365910000|2021-12-01 13:38:30|1095.8|1095.4|1095.8|1095.2|1095.8|1095.6|1095.8|1095.2|621
1638365920000|2021-12-01 13:38:40|1095.6|1095.4|1096|1095.6|1096|1095.8|1095.4|1095|4390
1638365930000|2021-12-01 13:38:50|1095.6|1095.4|1095.8|1095.4|1095.8|1095.6|1095.6|1095.4|351
1638365940000|2021-12-01 13:39:00|1096|1095.6|1096|1095.4|1096|1095.6|1095.8|1095.4|0
1638365950000|2021-12-01 13:39:10||1095.6||1095.6||1095.6||1095.4|0
1638365960000|2021-12-01 13:39:20|1096.2|1095.8|1096.2|1095.6|1096.2|1095.8|1096|1095.6|1
1638365970000|2021-12-01 13:39:30|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|691
1638365980000|2021-12-01 13:39:40|1096.4|1095.6|1097|1096.6|1097|1096.8|1096.4|1095.6|11970
1638366000000|2021-12-01 13:40:00|1097.2|1096.8|1097|1096.8|1097.2|1097|1097|1096.8|3431
1638366010000|2021-12-01 13:40:10|1096.8|1096.6|1097|1096.4|1097|1096.6|1096.8|1096.4|3423
1638366020000|2021-12-01 13:40:20|1096.8|1096.6|1097|1096.8|1097|1096.8|1096.6|1096.4|2431
1638366030000|2021-12-01 13:40:30|1097.2|1097|1097.2|1097|1097.4|1097|1097.2|1096.8|292
1638366040000|2021-12-01 13:40:40|1097.4|1097.2|1097.8|1097.4|1097.8|1097.4|1097.2|1097|4049
1638366050000|2021-12-01 13:40:50|1097.6|1097.2|1097.8|1097.2|1097.8|1097.2|1097.6|1097.2|0
1638366060000|2021-12-01 13:41:00|1097.6|1097|1097.2|1096.8|1097.6|1097.2|1097|1096.8|5500
1638366070000|2021-12-01 13:41:10|1097.4|1097|1097.4|1096.8|1097.4|1097|1097|1096.8|0
1638366080000|2021-12-01 13:41:20||1097||1096.8||1097||1096.8|0
1638366090000|2021-12-01 13:41:30|1097.2|1097|1097.2|1096.8|1097.2|1097|1097.2|1096.8|0
1638366100000|2021-12-01 13:41:40||1097||1096.8||1097||1096.8|1457
1638366110000|2021-12-01 13:41:50|1097.4|1097|1097.4|1097|1097.4|1097|1097.2|1096.8|1686
1638366120000|2021-12-01 13:42:00|1097.2|1097.2|1097.8|1097.4|1097.8|1097.6|1097.2|1096.8|7688
1638366130000|2021-12-01 13:42:10|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|1045
1638366140000|2021-12-01 13:42:20|1097.2|1096.8|1096.8|1096.4|1097.4|1097|1096.6|1096.2|13776
1638366150000|2021-12-01 13:42:30|1097|1096.6|1097|1096.4|1097|1096.6|1096.8|1096.4|466
1638366160000|2021-12-01 13:42:40||1096.6||1096.6||1096.6||1096.4|0
1638366170000|2021-12-01 13:42:50|1096.8|1096.4|1097.2|1096.8|1097.2|1097|1096.8|1096.4|1029
1638366180000|2021-12-01 13:43:00|1097|1096.6|1097|1096.6|1097|1096.8|1096.8|1096.6|2388
1638366190000|2021-12-01 13:43:10|1097.2|1096.8|1097.2|1096.6|1097.2|1096.8|1097.2|1096.6|0
1638366200000|2021-12-01 13:43:20|1097||1097||1097||1097||0
1638366210000|2021-12-01 13:43:30|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1097|1096.6|2370
1638366220000|2021-12-01 13:43:40|1096.8|1096.8|1097|1096.6|1097|1096.8|1096.8|1096.6|296
1638366230000|2021-12-01 13:43:50||1096.8||1096.6||1096.8||1096.6|500
1638366240000|2021-12-01 13:44:00|1096.8|1096.4|1097.4|1097|1097.4|1097|1096.8|1096.4|5863
1638366250000|2021-12-01 13:44:10||1097.2||1097||1097.2||1097|1621
1638366260000|2021-12-01 13:44:20|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097|1982
1638366270000|2021-12-01 13:44:30|1097.4|1097|1097.2|1097|1097.6|1097.2|1097.2|1097|4000
1638366280000|2021-12-01 13:44:40|1097.4|1097.2|1097.6|1097|1097.6|1097.2|1097.2|1097|0
1638366290000|2021-12-01 13:44:50|1097.8|1097.2|1097.6|1097.2|1097.8|1097.4|1097.4|1097|500
1638366300000|2021-12-01 13:45:00|1097.8|1097.4|1097.8|1097.6|1097.8|1097.6|1097.8|1097.4|1488
1638366310000|2021-12-01 13:45:10|1098|1097.8|1097.6|1097.2|1098|1097.8|1097.6|1097.2|7145
1638366320000|2021-12-01 13:45:20|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1638366330000|2021-12-01 13:45:30|1097.6|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|1837
1638366340000|2021-12-01 13:45:40|1097.6|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|562
1638366350000|2021-12-01 13:45:50|1098|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.4|951
1638366360000|2021-12-01 13:46:00|1097.8|1097.4|1098.6|1098.2|1098.6|1098.4|1097.8|1097.4|28308
1638366380000|2021-12-01 13:46:20|1098.4|1098|1098.2|1097.8|1098.4|1098|1098|1097.8|4216
1638366390000|2021-12-01 13:46:30||1098||1098||1098||1098|0
1638366400000|2021-12-01 13:46:40|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.8|874
1638366410000|2021-12-01 13:46:50|1098.2|1098|1098.2|1097.8|1098.2|1098|1098|1097.8|6973
1638366430000|2021-12-01 13:47:10|1098|1098|1098|1097.6|1098|1098|1097.8|1097.6|1743
1638366440000|2021-12-01 13:47:20|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|644
1638366450000|2021-12-01 13:47:30||1097.6||1097.4||1097.6||1097.4|0
1638366460000|2021-12-01 13:47:40|1097.6|1097|1098.2|1097.8|1098.2|1097.8|1097.4|1097|22135
1638366470000|2021-12-01 13:47:50|1098|1097.6|1098.2|1097.8|1098.2|1098|1098|1097.6|0
1638366490000|2021-12-01 13:48:10|1098.4|1098|1098.2|1098|1098.4|1098|1098.2|1098|632
1638366510000|2021-12-01 13:48:30|1098.4|1098.2|1098.4|1098|1098.6|1098.4|1098.4|1098|3729
1638366520000|2021-12-01 13:48:40|1098.2|1098.2|1098.2|1097.8|1098.4|1098.2|1098.2|1097.8|3076
1638366530000|2021-12-01 13:48:50|1098|1098|1098.2|1098|1098.2|1098|1098|1097.8|2781
1638366540000|2021-12-01 13:49:00|1098.4|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|1125
1638366550000|2021-12-01 13:49:10|1098.4|1098|1098|1097.6|1098.6|1098|1098|1097.6|2138
1638366560000|2021-12-01 13:49:20|1098.2|1097.8|1098|1097.6|1098.2|1098|1097.8|1097.6|663
1638366570000|2021-12-01 13:49:30|1098.2|1097.8|1098.4|1098|1098.4|1098.2|1098.2|1097.8|16110
1638366580000|2021-12-01 13:49:40|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098|500
1638366590000|2021-12-01 13:49:50|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1098|1011
1638366600000|2021-12-01 13:50:00|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098|0
1638366610000|2021-12-01 13:50:10|1098.4|1098.4|1098.4|1098|1098.4|1098.4|1098.4|1098|1574
1638366620000|2021-12-01 13:50:20|1098.2|1097.8|1098.2|1097.8|1098.2|1098|1097.8|1097.4|3460
1638366630000|2021-12-01 13:50:30|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1097.8|690
1638366640000|2021-12-01 13:50:40|1098.4|1098|1098.6|1098.2|1098.6|1098.4|1098.4|1098|6038
1638366650000|2021-12-01 13:50:50|1098.4|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|1508
1638366660000|2021-12-01 13:51:00|1098.4|1098|1098.2|1098|1098.4|1098|1098.2|1098|0
1638366670000|2021-12-01 13:51:10|1098|1097.8|1098.4|1098|1098.4|1098|1098|1097.8|1120
1638366680000|2021-12-01 13:51:20|1098.2|1098.2|1099|1098.6|1099.2|1099|1098.2|1098.2|29514
1638366690000|2021-12-01 13:51:30|1099.2|1098.8|1099.8|1099.4|1099.8|1099.6|1099.2|1098.8|11284
1638366700000|2021-12-01 13:51:40|1100|1099.6|1100.2|1099.8|1100.4|1100|1099.2|1098.8|91950
1638366710000|2021-12-01 13:51:50|1100.4|1100|1100.2|1099.8|1100.4|1100.2|1099.8|1099.6|18270
1638366720000|2021-12-01 13:52:00|1100|1099.4|1099|1098.6|1100|1099.4|1099|1098.6|31770
1638366730000|2021-12-01 13:52:10|1098.8|1098.8|1099|1098.6|1099|1098.8|1098.8|1098.4|1030
1638366740000|2021-12-01 13:52:20|1098.8|1098.8|1099.4|1099|1099.4|1099|1098.8|1098.6|10341
1638366750000|2021-12-01 13:52:30|1099.2|1098.8|1099|1098.6|1099.4|1098.8|1098.8|1098.4|347
1638366760000|2021-12-01 13:52:40|1098.8|1098.4|1098|1097.6|1099|1098.6|1098|1097.6|3713
1638366770000|2021-12-01 13:52:50|1098.2|1097.8|1099.2|1098.8|1099.2|1099|1098|1097.6|30732
1638366780000|2021-12-01 13:53:00|1099|1098.6|1099|1098.6|1099.2|1098.8|1098.8|1098.4|5768
1638366790000|2021-12-01 13:53:10|1099.2|1098.8|1098.4|1098|1099.2|1098.8|1098.2|1098|13185
1638366800000|2021-12-01 13:53:20|1098.2|1097.8|1098.2|1097.8|1098.4|1098|1098|1097.6|2481
1638366810000|2021-12-01 13:53:30|1098.4|1097.6|1098.4|1097.8|1098.4|1098|1098|1097.6|3909
1638366820000|2021-12-01 13:53:40|1098.2|1098|1098.4|1097.8|1098.4|1098|1098.2|1097.8|140
1638366830000|2021-12-01 13:53:50||1098||1097.8||1098||1097.8|0
1638366840000|2021-12-01 13:54:00|1098.2|1098|1098.6|1098.2|1098.8|1098.6|1098|1098|24983
1638366850000|2021-12-01 13:54:10|1098.4|1098.4|1099.2|1098.8|1099.4|1098.8|1098.4|1098.2|13239
1638366860000|2021-12-01 13:54:20|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|500
1638366870000|2021-12-01 13:54:30|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.2|1098.8|1651
1638366880000|2021-12-01 13:54:40|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1098.8|1098.6|2489
1638366890000|2021-12-01 13:54:50|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|2376
1638366900000|2021-12-01 13:55:00|1099.2|1098.8|1099.4|1099.2|1099.4|1099.2|1099.2|1098.8|1495
1638366910000|2021-12-01 13:55:10|1099.2|1099|1099|1098.6|1099.4|1099|1098.4|1098|9324
1638366920000|2021-12-01 13:55:20|1098.8||1099||1099||1098.8||0
1638366930000|2021-12-01 13:55:30|1099.2|1098.8|1099.2|1098.8|1099.4|1099.2|1098.8|1098.4|1192
1638366940000|2021-12-01 13:55:40||1098.6||1098.8||1098.8||1098.6|0
1638366950000|2021-12-01 13:55:50|1099|1098.6|1099.2|1099|1099.4|1099|1098.8|1098.4|5325
1638366960000|2021-12-01 13:56:00|1099.4||1099.2||1099.4||1099.2||20
1638366970000|2021-12-01 13:56:10|1099|1098.8|1099.2|1098.8|1099.4|1099|1099|1098.6|1684
1638366980000|2021-12-01 13:56:20|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.2|1098.8|847
1638366990000|2021-12-01 13:56:30|1099.2||1099.4||1099.4||1099.2||0
1638367000000|2021-12-01 13:56:40|1099.2|1098.8|1099.4|1098.8|1099.4|1099|1099|1098.8|1271
1638367010000|2021-12-01 13:56:50|1099.2|1099|1099.4|1098.8|1099.4|1099|1099.2|1098.8|0
1638367020000|2021-12-01 13:57:00|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1099|0
1638367030000|2021-12-01 13:57:10||1099.2||1099||1099.2||1099|0
1638367040000|2021-12-01 13:57:20|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|14441
1638367050000|2021-12-01 13:57:30|1099.6|1099.2|1099.4|1099.2|1099.6|1099.2|1099.4|1099.2|1268
1638367060000|2021-12-01 13:57:40|1099.2|1099|1099.8|1099.2|1099.8|1099.4|1099.2|1099|3876
1638367070000|2021-12-01 13:57:50||1099.4||1099.4||1099.4||1099.2|0
1638367080000|2021-12-01 13:58:00|1099.6|1099.2|1099.6|1099|1099.8|1099.4|1099.4|1099|361
1638367090000|2021-12-01 13:58:10|1099.4||1099.4||1099.4||1099.4||0
1638367110000|2021-12-01 13:58:30|1099|1098.8|1098.8|1098.4|1099.2|1098.8|1098.6|1098.4|6416
1638367130000|2021-12-01 13:58:50|1098.6|1098.2|1099|1098.6|1099|1098.6|1098.6|1098.2|5200
1638367140000|2021-12-01 13:59:00|1098.8|1098.8|1099.2|1098.8|1099.2|1098.8|1098.8|1098.8|0
1638367150000|2021-12-01 13:59:10|1099.4|1099|1099|1098.8|1099.4|1099|1099|1098.8|845
1638367160000|2021-12-01 13:59:20|1099.2|1099|1099.6|1099.2|1099.6|1099.2|1099.2|1099|1550
1638367200000|2021-12-01 14:00:00|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099|1098.8|5705
1638367210000|2021-12-01 14:00:10|1099.4|1099.4|1099.6|1099.2|1099.8|1099.4|1099.4|1099|2394
1638367220000|2021-12-01 14:00:20|1099.8|1099|1099.6|1099.2|1099.8|1099.2|1099.4|1099|1326
1638367230000|2021-12-01 14:00:30|1099.4|1099.4|1099.8|1099.2|1099.8|1099.4|1099.4|1099.2|0
1638367240000|2021-12-01 14:00:40|1099.6|1099.4|1099.4|1099.2|1099.8|1099.4|1099.2|1099|2328
1638367250000|2021-12-01 14:00:50|1099.6|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|1183
1638367260000|2021-12-01 14:01:00|1099.8|1099|1099.6|1099.2|1099.8|1099.4|1099.4|1099|1876
1638367270000|2021-12-01 14:01:10|1099.4||1099.6||1099.6||1099.4||0
1638367280000|2021-12-01 14:01:20|1099.8|1099.4|1100|1099.8|1100|1099.8|1099.8|1099.4|781
1638367290000|2021-12-01 14:01:30|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|1584
1638367300000|2021-12-01 14:01:40|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|2565
1638367310000|2021-12-01 14:01:50|1099.8||1100||1100||1099.8||0
1638367320000|2021-12-01 14:02:00|1100.2|1099.8|1100.6|1100.2|1100.6|1100.2|1100.2|1099.8|12424
1638367330000|2021-12-01 14:02:10|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|2447
1638367340000|2021-12-01 14:02:20|1100.4|1100.4|1100.2|1099.8|1100.4|1100.4|1100|1099.6|824
1638367350000|2021-12-01 14:02:30|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.4|502
1638367360000|2021-12-01 14:02:40|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|181
1638367370000|2021-12-01 14:02:50|1099.6|1099.2|1099.8|1099.4|1099.8|1099.6|1099.6|1099.2|786
1638367380000|2021-12-01 14:03:00|1099.6|1099.2|1099.6|1099|1099.6|1099.2|1099.4|1099|2144
1638367390000|2021-12-01 14:03:10|1099.4||1099.4||1099.4||1099.4||0
1638367400000|2021-12-01 14:03:20|1099.2||1099.2||1099.2||1099.2||0
1638367410000|2021-12-01 14:03:30|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1098.8|1098.6|3977
1638367420000|2021-12-01 14:03:40|1099|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.4|3826
1638367430000|2021-12-01 14:03:50|1099.2|1098.8|1099.4|1099|1099.4|1099.2|1099.2|1098.8|2136
1638367440000|2021-12-01 14:04:00|1099.2|1099.2|1099.2|1098.8|1099.2|1099.2|1099.2|1098.8|2020
1638367450000|2021-12-01 14:04:10|1099|1098.6|1099.4|1099|1099.4|1099|1099|1098.6|0
1638367460000|2021-12-01 14:04:20|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|1582
1638367480000|2021-12-01 14:04:40|1098.8|1098.8|1099.4|1099|1099.4|1099.2|1098.8|1098.6|11678
1638367490000|2021-12-01 14:04:50|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099.2|1098.8|587
1638367500000|2021-12-01 14:05:00|1099|1099|1099|1098.6|1099.2|1099|1098.8|1098.4|1915
1638367510000|2021-12-01 14:05:10|1098.8|1098.4|1098.8|1098.6|1098.8|1098.6|1098.6|1098.4|1693
1638367520000|2021-12-01 14:05:20|1099||1099||1099||1099||0
1638367530000|2021-12-01 14:05:30||1098.8||1098.6||1098.8||1098.6|0
1638367550000|2021-12-01 14:05:50|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1072
1638367570000|2021-12-01 14:06:10|1099|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|1087
1638367580000|2021-12-01 14:06:20|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099.2|1098.8|820
1638367590000|2021-12-01 14:06:30|1099.4|1098.6|1099|1098.6|1099.4|1098.6|1099|1098.6|0
1638367600000|2021-12-01 14:06:40|1098.8|1098.4|1098.8|1098.4|1099|1098.4|1098.6|1098.2|3011
1638367610000|2021-12-01 14:06:50|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.4|1098|1081
1638367620000|2021-12-01 14:07:00|1098.6|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098.2|1900
1638367630000|2021-12-01 14:07:10|1098.6||1098.4||1098.6||1098.4||0
1638367640000|2021-12-01 14:07:20|1098.2|1098|1097.8|1097.4|1098.4|1098|1097.8|1097.4|2672
1638367650000|2021-12-01 14:07:30|1098|1097.6|1097.4|1097|1098|1097.6|1097.4|1097|1074
1638367660000|2021-12-01 14:07:40|1097.2|1096.8|1097.4|1097|1097.4|1097|1097|1096.8|500
1638367670000|2021-12-01 14:07:50|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1097|1096.6|4923
1638367680000|2021-12-01 14:08:00|1096.8|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.6|0
1638367690000|2021-12-01 14:08:10|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.6|0
1638367700000|2021-12-01 14:08:20|1097.2|1096.8|1098|1097.4|1098|1097.6|1097.2|1096.8|6830
1638367710000|2021-12-01 14:08:30|1098.2|1097.6|1098.2|1097.8|1098.4|1097.8|1098|1097.6|0
1638367720000|2021-12-01 14:08:40|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|866
1638367730000|2021-12-01 14:08:50|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|0
1638367740000|2021-12-01 14:09:00|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1638367750000|2021-12-01 14:09:10|1098|1097.6|1097.6|1097.4|1098|1097.6|1097.6|1097.2|380
1638367760000|2021-12-01 14:09:20|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.4|1097|551
1638367770000|2021-12-01 14:09:30|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|319
1638367780000|2021-12-01 14:09:40|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|0
1638367790000|2021-12-01 14:09:50|1097.4|1097|1097.4|1096.8|1097.4|1097|1097.2|1096.8|1558
1638367800000|2021-12-01 14:10:00|1097.2|1096.6|1097|1096.6|1097.2|1096.8|1097|1096.6|0
1638367810000|2021-12-01 14:10:10|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|1069
1638367820000|2021-12-01 14:10:20|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|908
1638367840000|2021-12-01 14:10:40|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|0
1638367850000|2021-12-01 14:10:50|1096.4|1096|1096.6|1096.2|1096.8|1096.4|1096.4|1096|983
1638367860000|2021-12-01 14:11:00||1096||1096||1096||1096|0
1638367870000|2021-12-01 14:11:10|1096.4|1096.2|1096.4|1096|1096.8|1096.4|1096.2|1096|7936
1638367880000|2021-12-01 14:11:20|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|0
1638367890000|2021-12-01 14:11:30|1096.2|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1096|2135
1638367900000|2021-12-01 14:11:40|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.4|1096.2|1566
1638367910000|2021-12-01 14:11:50|1096.6|1096.2|1096.2|1096|1096.6|1096.2|1096.2|1096|1441
1638367920000|2021-12-01 14:12:00|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.4|1096|493
1638367930000|2021-12-01 14:12:10|1096.2|1095.8|1096.2|1095.6|1096.2|1096|1096|1095.6|3341
1638367940000|2021-12-01 14:12:20|1096|1095.4|1096|1095.6|1096.2|1095.6|1095.8|1095.4|500
1638367950000|2021-12-01 14:12:30|1096.2||1096.2||1096.2||1096||0
1638367960000|2021-12-01 14:12:40|1096|1095.8|1096.4|1096|1096.6|1096|1096|1095.8|1940
1638367970000|2021-12-01 14:12:50|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|0
1638367980000|2021-12-01 14:13:00|1096.2|1095.6|1096|1095.6|1096.2|1095.8|1096|1095.4|12046
1638367990000|2021-12-01 14:13:10|1096.2||1096||1096.2||1096||0
1638368000000|2021-12-01 14:13:20|1096.2|1095.8|1096.4|1096|1096.4|1096|1096|1095.8|1665
1638368010000|2021-12-01 14:13:30|1096.2|1095.8|1096.2|1096|1096.4|1096|1096.2|1095.8|2707
1638368020000|2021-12-01 14:13:40|1096.4|1095.8|1096.2|1096|1096.4|1096|1096.2|1095.8|2441
1638368030000|2021-12-01 14:13:50|1096.4||1096.4||1096.4||1096.4||13
1638368040000|2021-12-01 14:14:00|1096.2|1096.2|1096.2|1095.6|1096.4|1096.2|1096.2|1095.6|3413
1638368050000|2021-12-01 14:14:10||1095.8||1095.6||1095.8||1095.6|0
1638368060000|2021-12-01 14:14:20|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1095.8|1095.6|0
1638368070000|2021-12-01 14:14:30|1096|1095.6|1096|1095.6|1096|1095.8|1096|1095.6|0
1638368080000|2021-12-01 14:14:40|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096.2|1095.8|0
1638368100000|2021-12-01 14:15:00|1096||1096.2||1096.2||1096||0
1638368110000|2021-12-01 14:15:10|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|946
1638368130000|2021-12-01 14:15:30|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1095.8|1095.4|5080
1638368140000|2021-12-01 14:15:40|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.6|4417
1638368150000|2021-12-01 14:15:50|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|1497
1638368160000|2021-12-01 14:16:00|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1095.8|0
1638368200000|2021-12-01 14:16:40|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|8750
1638368210000|2021-12-01 14:16:50|1096.8|1096.4|1096.8|1096.6|1096.8|1096.6|1096.8|1096.4|0
1638368220000|2021-12-01 14:17:00|1096.6|1096.4|1096.4|1096|1096.6|1096.4|1096.4|1096|4690
1638368230000|2021-12-01 14:17:10|1096.6|1096.2|1096.6|1096|1096.8|1096.4|1096.6|1096|2391
1638368240000|2021-12-01 14:17:20|1096.4|1095.8|1096.2|1095.6|1096.4|1095.8|1096|1095.6|0
1638368250000|2021-12-01 14:17:30|1096|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.8|0
1638368260000|2021-12-01 14:17:40|1096|1095.6|1096.2|1096|1096.2|1096|1096|1095.6|0
1638368270000|2021-12-01 14:17:50|1096|1095.8|1096|1095.6|1096|1096|1096|1095.6|1013
1638368280000|2021-12-01 14:18:00|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1095.8|1095.4|0
1638368290000|2021-12-01 14:18:10|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|0
1638368300000|2021-12-01 14:18:20|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.4|0
1638368310000|2021-12-01 14:18:30||1095.8||1095.6||1095.8||1095.6|0
1638368320000|2021-12-01 14:18:40|1096.2|1095.8|1096.4|1095.8|1096.4|1096|1096.2|1095.8|4505
1638368330000|2021-12-01 14:18:50|1096.2|1095.6|1096|1095.4|1096.2|1095.8|1096|1095.4|987
1638368340000|2021-12-01 14:19:00|1095.8|1095.6|1095.6|1095.2|1095.8|1095.6|1095.6|1095|1085
1638368350000|2021-12-01 14:19:10|1095.8|1095.4|1096|1095.6|1096.2|1095.8|1095.8|1095.2|3973
1638368360000|2021-12-01 14:19:20||1095.4||1095.6||1095.6||1095.4|0
1638368370000|2021-12-01 14:19:30|1096.2|1095.8|1095.2|1094.8|1096.2|1096|1095.2|1094.8|41367
1638368380000|2021-12-01 14:19:40|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|0
1638368390000|2021-12-01 14:19:50|1095.4|1095|1095.2|1095|1095.4|1095|1095.2|1095|0
1638368400000|2021-12-01 14:20:00|1095|1094.8|1095.4|1095|1095.4|1095|1094.8|1094.4|2125
1638368410000|2021-12-01 14:20:10|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.8|0
1638368420000|2021-12-01 14:20:20|1095|1094.6|1094.8|1094.2|1095|1094.6|1094.8|1094.2|1944
1638368430000|2021-12-01 14:20:30|1094.6|1094.4|1094.8|1094.6|1094.8|1094.6|1094.6|1094.2|0
1638368440000|2021-12-01 14:20:40|1095|1094.8|1094.6|1094.2|1095|1094.8|1094.6|1094.2|3590
1638368450000|2021-12-01 14:20:50|1094.8|1094.4|1094.6|1094|1094.8|1094.4|1094.6|1094|0
1638368460000|2021-12-01 14:21:00|1094.8|1094.2|1095|1094.4|1095|1094.6|1094.8|1094.2|0
1638368470000|2021-12-01 14:21:10|1095.2|1094.6|1095.4|1095|1095.4|1095|1095.2|1094.6|7043
1638368480000|2021-12-01 14:21:20|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|1876
1638368490000|2021-12-01 14:21:30|1095.2|1094.8|1095|1094.6|1095.4|1094.8|1094.8|1094.6|297
1638368500000|2021-12-01 14:21:40|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|1039
1638368510000|2021-12-01 14:21:50|1094.8|1094.4|1094.6|1094.2|1095|1094.6|1094.6|1094.2|0
1638368520000|2021-12-01 14:22:00|1094.8|1094.4|1094.6|1094.2|1095|1094.6|1094.6|1094.2|0
1638368530000|2021-12-01 14:22:10|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|1029
1638368540000|2021-12-01 14:22:20|1095|1094.6|1095|1094.8|1095.2|1094.8|1095|1094.6|0
1638368550000|2021-12-01 14:22:30|1094.8|1094.6|1094.6|1094.2|1094.8|1094.6|1094.6|1094|310
1638368560000|2021-12-01 14:22:40|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1638368570000|2021-12-01 14:22:50|1094.6|1094.2|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|0
1638368580000|2021-12-01 14:23:00|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.4|0
1638368590000|2021-12-01 14:23:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1013
1638368600000|2021-12-01 14:23:20|1094.4||1094.4||1094.4||1094.4||0
1638368610000|2021-12-01 14:23:30|1094.6|1094.4|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|0
1638368620000|2021-12-01 14:23:40|1094.6||1094.6||1094.8||1094.6||0
1638368630000|2021-12-01 14:23:50|1094.4|1094.2|1094|1093.8|1094.6|1094.2|1094|1093.8|5877
1638368640000|2021-12-01 14:24:00|1094.2|1093.6|1094|1093.6|1094.2|1093.8|1094|1093.6|1373
1638368650000|2021-12-01 14:24:10|1093.8||1094||1094||1093.8||0
1638368660000|2021-12-01 14:24:20|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|0
1638368670000|2021-12-01 14:24:30|1094.2|1093.8|1094|1093.6|1094.4|1094.2|1094|1093.6|6157
1638368680000|2021-12-01 14:24:40|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.6|1093.4|0
1638368690000|2021-12-01 14:24:50|1094|1093.6|1094|1093.6|1094.2|1093.8|1093.8|1093.4|500
1638368700000|2021-12-01 14:25:00|1093.8|1093.4|1094|1093.6|1094.2|1093.6|1093.8|1093.4|0
1638368710000|2021-12-01 14:25:10|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|0
1638368720000|2021-12-01 14:25:20|1093.8|1093.4|1093.8|1093.6|1094|1093.6|1093.8|1093.4|0
1638368730000|2021-12-01 14:25:30|1093.6|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093|496
1638368740000|2021-12-01 14:25:40|1093.4|1093|1093.2|1092.8|1093.8|1093.2|1093.2|1092.6|11759
1638368750000|2021-12-01 14:25:50|1093|1092.6|1093|1092.6|1093.2|1092.8|1093|1092.6|435
1638368760000|2021-12-01 14:26:00|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1638368770000|2021-12-01 14:26:10|1093.4||1093.2||1093.4||1093.2||0
1638368780000|2021-12-01 14:26:20|1093.4|1092.6|1093|1092.6|1093.4|1092.6|1093|1092.6|6922
1638368790000|2021-12-01 14:26:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|1023
1638368810000|2021-12-01 14:26:50|1092.6|1092.6|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|0
1638368820000|2021-12-01 14:27:00|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|3317
1638368830000|2021-12-01 14:27:10|1092.4|1092|1092.2|1092|1092.4|1092.2|1092.2|1092|3750
1638368840000|2021-12-01 14:27:20|1092.4|1091.8|1091.8|1091.4|1092.4|1091.8|1091.6|1091.4|14352
1638368850000|2021-12-01 14:27:30|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|1029
1638368860000|2021-12-01 14:27:40|1092|1091.6|1092|1091.6|1092.2|1092|1091.8|1091.6|1858
1638368880000|2021-12-01 14:28:00|1091.8|1091.4|1092|1091.8|1092.2|1092|1091.6|1091.2|12237
1638368890000|2021-12-01 14:28:10|1092.2|1091.6|1092|1091.6|1092.2|1091.8|1092|1091.6|251
1638368900000|2021-12-01 14:28:20|1091.8|1091.4|1091.8|1091.2|1092|1091.4|1091.8|1091.2|1362
1638368910000|2021-12-01 14:28:30|1091.6|1091.4|1091.8|1091.2|1091.8|1091.4|1091.6|1091.2|0
1638368920000|2021-12-01 14:28:40|1091.6|1091.4|1091.6|1091.4|1091.8|1091.4|1091.6|1091.2|0
1638368930000|2021-12-01 14:28:50|1091.8|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|500
1638368940000|2021-12-01 14:29:00|1092|1091.6|1092.2|1091.6|1092.4|1092|1092|1091.6|3477
1638368950000|2021-12-01 14:29:10|1092|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1638368960000|2021-12-01 14:29:20|1091.8|1091.4|1092.2|1091.6|1092.2|1091.6|1091.8|1091.4|1850
1638368970000|2021-12-01 14:29:30||1091.8||1091.8||1091.8||1091.8|0
1638368980000|2021-12-01 14:29:40|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1638368990000|2021-12-01 14:29:50|1091.8|1091.4|1091.4|1091|1091.8|1091.4|1091|1090.8|19599
1638369000000|2021-12-01 14:30:00|1091.6|1091.2|1093.2|1092.8|1093.2|1093|1091.2|1090.8|23277
1638369010000|2021-12-01 14:30:10|1093|1092.6|1092.6|1092.2|1093.2|1092.8|1092.6|1092|5032
1638369020000|2021-12-01 14:30:20|1092.4|1092|1093.8|1093.2|1094|1093.6|1092.4|1091.8|1903
1638369030000|2021-12-01 14:30:30|1093.6|1093|1093.8|1093.2|1094|1093.6|1093.2|1092.8|3493
1638369040000|2021-12-01 14:30:40|1093.6|1093.4|1092.8|1092.4|1093.8|1093.4|1092.8|1092.4|1142
1638369050000|2021-12-01 14:30:50|1093|1092.6|1093.4|1092.8|1093.4|1093|1093|1092.6|1308
1638369060000|2021-12-01 14:31:00|1093.2|1093|1091.8|1091.4|1093.2|1093|1091.8|1091.4|7302
1638369070000|2021-12-01 14:31:10|1092|1091.2|1092|1091.6|1092|1091.6|1091.6|1091.2|500
1638369080000|2021-12-01 14:31:20|1091.8|1091.4|1090.4|1090|1091.8|1091.4|1090.2|1090|47695
1638369090000|2021-12-01 14:31:30|1090.2|1089.8|1090.2|1089.6|1090.4|1090|1089.8|1089.4|20620
1638369100000|2021-12-01 14:31:40|1090.4|1089.8|1090.4|1089.8|1090.8|1090.6|1090.2|1089.8|4801
1638369110000|2021-12-01 14:31:50|1090.2|1090|1090.4|1090|1090.4|1090|1090|1089.8|500
1638369120000|2021-12-01 14:32:00|1090.6|1090.6|1090.8|1090.4|1090.8|1090.6|1090.2|1089.8|9531
1638369130000|2021-12-01 14:32:10|1091|1090.6|1091.2|1090.6|1091.6|1091.2|1091|1090.6|8135
1638369140000|2021-12-01 14:32:20|1091|1090.8|1091.2|1090.6|1091.2|1090.8|1090.6|1090.2|1532
1638369150000|2021-12-01 14:32:30|1091|1090.8|1091.2|1090.8|1091.2|1091|1091|1090.6|619
1638369160000|2021-12-01 14:32:40|1091|1090.6|1090.4|1090|1091|1090.6|1090.4|1090|5500
1638369170000|2021-12-01 14:32:50|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1089.6|1089.4|6746
1638369180000|2021-12-01 14:33:00|1090|1089.6|1090.4|1090|1090.6|1090.2|1089.6|1089.2|18800
1638369190000|2021-12-01 14:33:10|1090.2|1089.8|1088.8|1088.4|1090.2|1090|1088.8|1088.4|25576
1638369200000|2021-12-01 14:33:20|1089|1088.2|1088.8|1088.4|1089|1088.8|1088.6|1088.2|5723
1638369210000|2021-12-01 14:33:30|1088.6|1088.2|1089|1088.6|1089|1088.8|1088.6|1088|1570
1638369220000|2021-12-01 14:33:40|1088.8|1088.4|1089|1088.6|1089|1088.8|1088.8|1088.2|275
1638369230000|2021-12-01 14:33:50|1088.8|1088.8|1090.2|1089.6|1090.4|1090|1088.8|1088.6|3129
1638369240000|2021-12-01 14:34:00|1090|1089.4|1089.2|1088.8|1090|1089.4|1089.2|1088.8|1703
1638369250000|2021-12-01 14:34:10|1089.4|1089|1089.6|1089.2|1089.8|1089.4|1089.2|1088.8|680
1638369260000|2021-12-01 14:34:20|1089.8|1089.4|1091|1090.4|1091.2|1090.8|1089.6|1089.4|1427
1638369270000|2021-12-01 14:34:30|1090.8|1090.2|1090.4|1090|1091|1090.4|1090|1089.6|1057
1638369280000|2021-12-01 14:34:40|1090.6|1089.8|1090.4|1089.8|1090.8|1090|1090|1089.8|742
1638369290000|2021-12-01 14:34:50|1090.2|1090|1090.8|1090.4|1090.8|1090.4|1090|1089.8|500
1638369300000|2021-12-01 14:35:00|1090.6|1090.2|1091.4|1091|1091.6|1091|1090.4|1090|3157
1638369310000|2021-12-01 14:35:10|1091.6|1091.2|1091.6|1091.2|1092|1091.4|1091.4|1091|2392
1638369320000|2021-12-01 14:35:20|1091.4|1091|1090.6|1090.2|1091.4|1091|1090.2|1089.8|1053
1638369330000|2021-12-01 14:35:30|1090.4|1090|1090.2|1089.8|1090.4|1090.2|1090|1089.6|382
1638369340000|2021-12-01 14:35:40|1090.4|1090|1090.6|1090.2|1090.8|1090.6|1090.4|1090|0
1638369350000|2021-12-01 14:35:50|1090.4|1090|1090.4|1090|1090.6|1090.2|1089.8|1089.4|500
1638369360000|2021-12-01 14:36:00|1090.6|1089.8|1091|1090.6|1091.8|1091.4|1090.6|1089.8|8860
1638369370000|2021-12-01 14:36:10|1090.8|1090.4|1090.8|1090.2|1091|1090.6|1090.6|1090.2|1012
1638369380000|2021-12-01 14:36:20|1090.6|1090|1090.6|1090|1090.8|1090.4|1090.2|1089.8|500
1638369390000|2021-12-01 14:36:30|1090.8|1090.2|1091|1090.6|1091|1090.6|1090.8|1090.2|795
1638369400000|2021-12-01 14:36:40|1091.2|1090.8|1091.4|1091|1091.4|1091.2|1091|1090.8|2487
1638369410000|2021-12-01 14:36:50|1091.2|1091.2|1091.2|1091|1091.4|1091.2|1091.2|1091|3546
1638369420000|2021-12-01 14:37:00|1091|1090.8|1092|1091.6|1092.4|1091.8|1091|1090.8|3194
1638369430000|2021-12-01 14:37:10|1091.8|1091.4|1091.4|1091|1091.8|1091.6|1091.2|1090.8|2362
1638369440000|2021-12-01 14:37:20|1091.6|1091.2|1091.8|1091.4|1092|1091.8|1091.4|1091.2|278
1638369450000|2021-12-01 14:37:30|1092|1091.6|1092|1091.6|1092.4|1092|1091.8|1091.4|1492
1638369460000|2021-12-01 14:37:40|1091.8|1091.4|1090.8|1090.4|1091.8|1091.6|1090.8|1090.4|1001
1638369470000|2021-12-01 14:37:50|1091|1090.2|1091.2|1090.8|1091.2|1090.8|1090.8|1090.2|0
1638369480000|2021-12-01 14:38:00|1091.4|1090.6|1091.6|1091|1092|1091.4|1091.2|1090.6|0
1638369490000|2021-12-01 14:38:10|1091.4|1091.2|1091.2|1090.8|1091.4|1091.2|1091|1090.8|0
1638369500000|2021-12-01 14:38:20|1091.4|1091|1091.2|1090.8|1091.6|1091|1091.2|1090.8|501
1638369510000|2021-12-01 14:38:30|1091.4|1091|1091.2|1090.8|1091.8|1091.4|1091|1090.6|1080
1638369520000|2021-12-01 14:38:40|1091.4|1091|1091.6|1091.4|1091.8|1091.4|1091.4|1090.8|0
1638369530000|2021-12-01 14:38:50||1091.2||1091||1091.2||1091|0
1638369540000|2021-12-01 14:39:00|1091.4|1090.8|1090.8|1090.2|1091.4|1090.8|1090.6|1090.2|2772
1638369550000|2021-12-01 14:39:10|1090.6|1090.4|1091.2|1090.8|1091.6|1091.2|1090.6|1090.2|5665
1638369560000|2021-12-01 14:39:20|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|282
1638369570000|2021-12-01 14:39:30|1091|1090.6|1090.6|1090.2|1091|1090.6|1090.6|1090.2|1118
1638369580000|2021-12-01 14:39:40|1090.8|1090.4|1091|1090.8|1091|1090.8|1090.8|1090.4|4747
1638369590000|2021-12-01 14:39:50|1091.2|1090.6|1091.2|1090.8|1091.2|1090.8|1091.2|1090.6|220
1638369600000|2021-12-01 14:40:00|1091|1091|1091.4|1090.8|1091.8|1091.4|1091|1090.8|2223
1638369610000|2021-12-01 14:40:10|1091.2|1090.6|1091.4|1090.8|1091.4|1090.8|1090.6|1090.2|0
1638369620000|2021-12-01 14:40:20|1091.2|1091|1091.2|1090.8|1091.8|1091.4|1091|1090.8|12936
1638369630000|2021-12-01 14:40:30|1091.4|1091|1091|1090.6|1091.6|1091.2|1090.8|1090.6|14170
1638369640000|2021-12-01 14:40:40|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|15
1638369650000|2021-12-01 14:40:50|1091.2|1090.8|1090.6|1090.2|1091.2|1090.8|1090.4|1090|0
1638369660000|2021-12-01 14:41:00|1090.4|1090|1091.2|1090.6|1091.2|1090.8|1090.2|1089.8|4651
1638369670000|2021-12-01 14:41:10|1091|1090.8|1090.8|1090.4|1091.4|1091|1090.8|1090.4|3062
1638369680000|2021-12-01 14:41:20|1090.6|1090.2|1090.4|1089.8|1090.8|1090.4|1090|1089.6|6500
1638369690000|2021-12-01 14:41:30|1090.2|1090|1090.2|1089.8|1090.4|1090.2|1090.2|1089.8|0
1638369700000|2021-12-01 14:41:40|1090.4|1090|1090.4|1090|1090.4|1090.2|1090.2|1090|3155
1638369710000|2021-12-01 14:41:50|1090.6|1090.2|1091.2|1090.8|1091.2|1090.8|1090.6|1090.2|4488
1638369720000|2021-12-01 14:42:00|1091|1090.6|1090.4|1090|1091|1090.6|1090.4|1090|1130
1638369730000|2021-12-01 14:42:10|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.8|2952
1638369740000|2021-12-01 14:42:20|1090|1089.6|1090.2|1089.6|1090.4|1090.2|1090|1089.6|1487
1638369750000|2021-12-01 14:42:30|1090|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.2|0
1638369760000|2021-12-01 14:42:40|1090|1089.6|1090.2|1089.8|1090.4|1090|1090|1089.6|2432
1638369770000|2021-12-01 14:42:50|1090|1090|1090.4|1090|1090.4|1090.2|1090|1089.8|847
1638369780000|2021-12-01 14:43:00|1090.2|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.8|517
1638369790000|2021-12-01 14:43:10|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|5646
1638369800000|2021-12-01 14:43:20|1090.2|1089.8|1090|1089.6|1090.4|1090|1090|1089.6|67248
1638369810000|2021-12-01 14:43:30|1089.8|1089.4|1089.4|1089|1089.8|1089.4|1089.4|1088.8|7631
1638369820000|2021-12-01 14:43:40|1089.2|1088.8|1089.6|1089.2|1089.6|1089.4|1089|1088.6|5627
1638369830000|2021-12-01 14:43:50|1089.4|1089|1089.4|1089|1089.6|1089|1089.4|1089|0
1638369840000|2021-12-01 14:44:00|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.4|1038
1638369850000|2021-12-01 14:44:10|1088.8|1088.4|1089|1088.4|1089|1088.8|1088.8|1088.2|500
1638369860000|2021-12-01 14:44:20|1088.8|1088.2|1088.6|1088.2|1088.8|1088.2|1088.6|1088|1106
1638369870000|2021-12-01 14:44:30|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|1675
1638369880000|2021-12-01 14:44:40|1088.8|1088.6|1088.8|1088.4|1089|1088.8|1088.6|1088.2|4114
1638369890000|2021-12-01 14:44:50|1088.6||1088.6||1088.6||1088.6||0
1638369900000|2021-12-01 14:45:00|1088.4|1088.2|1088.8|1088.6|1088.8|1088.6|1088.2|1088|1266
1638369910000|2021-12-01 14:45:10|1088.6|1088.4|1088.4|1088|1088.6|1088.4|1088.2|1087.8|828
1638369920000|2021-12-01 14:45:20|1088.6|1088.2|1089|1088.6|1089|1088.8|1088.6|1088.2|97
1638369930000|2021-12-01 14:45:30|1088.8|1088.4|1089.4|1088.8|1089.4|1089|1088.8|1088.4|772
1638369940000|2021-12-01 14:45:40|1089.2|1088.6|1088.2|1087.8|1089.2|1088.8|1088.2|1087.6|2993
1638369950000|2021-12-01 14:45:50|1088.4|1088|1088|1087.6|1088.4|1088.2|1088|1087.4|0
1638369960000|2021-12-01 14:46:00|1087.8|1087.4|1087.4|1086.8|1088|1087.6|1087.2|1086.6|1375
1638369970000|2021-12-01 14:46:10|1087.2|1087|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|1243
1638369980000|2021-12-01 14:46:20|1087|1086.6|1087|1086.6|1087.2|1086.8|1086.6|1086.2|8965
1638369990000|2021-12-01 14:46:30|1086.8|1086.4|1086.6|1086.4|1087|1086.6|1086.6|1086|100
1638370000000|2021-12-01 14:46:40|1086.8|1086.2|1086.6|1086.2|1086.8|1086.4|1086.4|1086|1171
1638370010000|2021-12-01 14:46:50|1086.8|1086.4|1087.8|1087.4|1088|1087.6|1086.8|1086.4|20477
1638370020000|2021-12-01 14:47:00|1087.6|1087.2|1087.2|1086.8|1087.8|1087.4|1087|1086.6|4074
1638370030000|2021-12-01 14:47:10|1087|1086.6|1087.8|1087.6|1088|1087.6|1087|1086.6|4570
1638370040000|2021-12-01 14:47:20|1087.6|1087.4|1087.4|1087|1087.8|1087.4|1087|1086.8|1207
1638370050000|2021-12-01 14:47:30|1087.6|1087.2|1087.4|1087|1087.8|1087.4|1087.4|1086.8|540
1638370060000|2021-12-01 14:47:40|1087.6|1087.2|1087.8|1087.6|1087.8|1087.6|1087.4|1087|288
1638370070000|2021-12-01 14:47:50|1088|1087.4|1088.6|1088.2|1088.8|1088.4|1088|1087.4|3465
1638370080000|2021-12-01 14:48:00|1088.8|1088.4|1088.4|1088|1088.8|1088.4|1088.2|1087.8|6359
1638370090000|2021-12-01 14:48:10|1088.2|1087.8|1087.8|1087.4|1088.4|1087.8|1087.6|1087.2|501
1638370100000|2021-12-01 14:48:20|1088|1087.6|1088.2|1087.8|1088.6|1088.2|1087.8|1087.6|0
1638370110000|2021-12-01 14:48:30|1088.4|1087.6|1088|1087.6|1088.4|1088.2|1088|1087.6|2151
1638370120000|2021-12-01 14:48:40|1088.2|1087.4|1088.4|1088|1088.4|1088.2|1087.6|1087.2|1290
1638370130000|2021-12-01 14:48:50|1088.2|1087.8|1089|1088.4|1089.2|1089|1088.2|1087.6|1984
1638370140000|2021-12-01 14:49:00|1089.2|1088.6|1088.8|1088.2|1089.4|1089|1088.4|1088|2058
1638370150000|2021-12-01 14:49:10|1089|1088.4|1088.8|1088.2|1089|1088.6|1088.8|1088.2|1120
1638370160000|2021-12-01 14:49:20|1088.6||1088.8||1088.8||1088.6||0
1638370180000|2021-12-01 14:49:40|1088.6|1088|1088|1087.6|1088.6|1088|1088|1087.6|4044
1638370190000|2021-12-01 14:49:50|1088.2|1087.8|1088.4|1087.8|1088.4|1088|1088.2|1087.8|1537
1638370200000|2021-12-01 14:50:00|1088.2|1088|1088.2|1088|1088.4|1088.2|1088|1087.6|1356
1638370210000|2021-12-01 14:50:10|1088|1087.8|1088.6|1088.2|1088.8|1088.4|1088|1087.8|5753
1638370220000|2021-12-01 14:50:20|1088.4|1088|1089|1088.4|1089|1088.6|1088.2|1087.8|1235
1638370230000|2021-12-01 14:50:30|1088.8|1088.2|1088.6|1088.2|1088.8|1088.2|1088.6|1088.2|1105
1638370240000|2021-12-01 14:50:40|1088.8|1088.4|1089.2|1088.6|1089.2|1088.8|1088.8|1088.4|572
1638370250000|2021-12-01 14:50:50|1089|1088.4|1088.6|1088.2|1089|1088.6|1088.4|1088|941
1638370260000|2021-12-01 14:51:00|1088.8|1088|1088.6|1088|1088.8|1088|1088.4|1088|965
1638370270000|2021-12-01 14:51:10|1088.8|1088.2|1088|1087.4|1088.8|1088.4|1088|1087.4|5801
1638370280000|2021-12-01 14:51:20|1087.8|1087.6|1087.6|1087.2|1087.8|1087.6|1087.6|1087.2|0
1638370290000|2021-12-01 14:51:30|1087.8|1087.4|1087.8|1087.6|1088|1087.6|1087|1086.8|25484
1638370300000|2021-12-01 14:51:40|1087.6|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.2|442
1638370310000|2021-12-01 14:51:50|1088|1087.6|1087.8|1087.4|1088|1087.8|1087.8|1087.4|344
1638370320000|2021-12-01 14:52:00|1087.6|1087.2|1087.8|1087.6|1088.4|1088|1087.6|1087|3573
1638370330000|2021-12-01 14:52:10|1088|1087.4|1087.8|1087.2|1088|1087.6|1087.6|1087.2|553
1638370340000|2021-12-01 14:52:20|1088|1087.4|1087.8|1087.4|1088.4|1088|1087.8|1087.4|601
1638370350000|2021-12-01 14:52:30|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.2|0
1638370360000|2021-12-01 14:52:40|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1638370370000|2021-12-01 14:52:50|1088.2|1087.8|1088.4|1088|1088.8|1088.4|1088.2|1087.8|186
1638370380000|2021-12-01 14:53:00|1088.2|1087.8|1088|1087.8|1088.4|1088|1088|1087.8|0
1638370390000|2021-12-01 14:53:10|1088.2|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|1302
1638370400000|2021-12-01 14:53:20|1088.4|1088|1088|1087.8|1088.4|1088|1088|1087.8|0
1638370410000|2021-12-01 14:53:30|1087.8|1087.6|1088|1087.6|1088.2|1088|1087.8|1087.4|1675
1638370420000|2021-12-01 14:53:40|1087.8|1087.8|1087.8|1087.6|1088|1087.8|1087.8|1087.4|0
1638370430000|2021-12-01 14:53:50|1087.6|1087.4|1087.4|1087|1087.6|1087.4|1087|1086.8|500
1638370440000|2021-12-01 14:54:00|1087.6|1087.2|1088|1087.4|1088|1087.8|1087.6|1087.2|1613
1638370450000|2021-12-01 14:54:10|1087.8|1087.6|1087.6|1087|1087.8|1087.6|1087.2|1086.8|3357
1638370460000|2021-12-01 14:54:20|1087.4|1086.8|1087.2|1086.8|1087.4|1087|1087.2|1086.8|500
1638370470000|2021-12-01 14:54:30|1087.4|1087|1087.2|1086.8|1087.6|1087|1087|1086.8|5276
1638370480000|2021-12-01 14:54:40|1087.4|1087|1087|1086.4|1087.4|1087|1086.8|1086.4|6959
1638370490000|2021-12-01 14:54:50|1086.8|1086.6|1087|1086.6|1087|1086.6|1086.6|1086.4|929
1638370500000|2021-12-01 14:55:00|1087.2|1086.8|1087.4|1087|1087.6|1087.2|1087.2|1086.8|689
1638370510000|2021-12-01 14:55:10|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1086.6|1086.2|1628
1638370520000|2021-12-01 14:55:20|1087|1087|1087.2|1086.8|1087.2|1087|1086.8|1086.6|5762
1638370530000|2021-12-01 14:55:30|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1638370540000|2021-12-01 14:55:40|1087.8|1087.4|1088.2|1087.8|1088.2|1087.8|1087.8|1087.4|1347
1638370550000|2021-12-01 14:55:50|1088||1088.2||1088.4||1088||0
1638370560000|2021-12-01 14:56:00|1088|1088|1088.2|1087.8|1088.4|1088|1088|1087.8|500
1638370570000|2021-12-01 14:56:10|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.4|1087.8|1087
1638370580000|2021-12-01 14:56:20|1088.6|1088.2|1088.2|1087.8|1088.6|1088.2|1088|1087.6|3629
1638370590000|2021-12-01 14:56:30|1088|1088|1088.6|1088.2|1088.8|1088.4|1088|1087.6|2607
1638370600000|2021-12-01 14:56:40|1088.4|1088|1088.2|1087.8|1088.4|1088.2|1088.2|1087.8|7872
1638370610000|2021-12-01 14:56:50|1088.4|1088|1089|1088.6|1089|1088.6|1088.2|1088|772
1638370620000|2021-12-01 14:57:00|1088.8|1088.8|1089|1088.6|1089.2|1088.8|1088.8|1088.6|500
1638370630000|2021-12-01 14:57:10|1089.2|1088.8|1090|1089.6|1090.2|1090|1089.2|1088.8|3730
1638370640000|2021-12-01 14:57:20|1090.2|1089.8|1090.2|1089.8|1090.2|1090|1089.8|1089.4|2135
1638370650000|2021-12-01 14:57:30|1090|1090|1089.8|1089.4|1090.2|1090|1089.8|1089.4|3244
1638370660000|2021-12-01 14:57:40|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|1016
1638370670000|2021-12-01 14:57:50|1089.8|1089.4|1089.8|1089.4|1090|1089.4|1089.6|1089.2|560
1638370680000|2021-12-01 14:58:00|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.4|1089|1865
1638370690000|2021-12-01 14:58:10|1089.4|1089|1089.2|1088.8|1089.6|1089|1089|1088.8|3012
1638370700000|2021-12-01 14:58:20|1089.4|1089|1089.6|1089|1089.6|1089|1089.2|1089|3922
1638370710000|2021-12-01 14:58:30|1089.4||1089.4||1089.6||1089.4||0
1638370720000|2021-12-01 14:58:40|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089|1700
1638370730000|2021-12-01 14:58:50|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.6|1089.2|9454
1638370740000|2021-12-01 14:59:00|1089.6|1089.2|1090.2|1089.8|1090.4|1089.8|1089.6|1089.2|1918
1638370750000|2021-12-01 14:59:10|1090.4|1090|1090.6|1090.2|1090.8|1090.2|1090.4|1089.8|0
1638370760000|2021-12-01 14:59:20|1090.4|1090.4|1090.8|1090.4|1090.8|1090.4|1090.4|1090.4|0
1638370770000|2021-12-01 14:59:30|1091|1090.6|1091|1090.4|1091|1090.6|1090.8|1090.4|213
1638370780000|2021-12-01 14:59:40|1090.8|1090.6|1091|1090.4|1091|1090.6|1090.8|1090.4|1706
1638370790000|2021-12-01 14:59:50|1090.8|1090.6|1091.8|1091.2|1092.4|1091.6|1090.6|1090.6|21925
1638370800000|2021-12-01 15:00:00|1092|1091.4|1091.2|1090.6|1092|1091.6|1090.8|1090.6|7553
1638370810000|2021-12-01 15:00:10|1091|1090.8|1092.8|1092.2|1093.2|1092.6|1091|1090.8|5902
1638370820000|2021-12-01 15:00:20|1092.6|1092.4|1092.6|1092.2|1092.8|1092.6|1092.4|1092.2|2927
1638370830000|2021-12-01 15:00:30|1092.8|1092.4|1093.4|1093|1093.4|1093|1092.6|1092.4|3321
1638370840000|2021-12-01 15:00:40|1093.6|1093.2|1093.2|1092.8|1094|1093.8|1093|1092.6|15333
1638370850000|2021-12-01 15:00:50|1093.4|1093|1093|1092.4|1093.4|1093.2|1092.4|1092|7457
1638370860000|2021-12-01 15:01:00|1092.8|1092.6|1092.8|1092.4|1093|1092.8|1092.8|1092.4|429
1638370870000|2021-12-01 15:01:10|||||||||663
1638370880000|2021-12-01 15:01:20|1093|1092.6|1093.4|1093|1093.4|1093.2|1093|1092.6|1155
1638370890000|2021-12-01 15:01:30|1093.6|1093.2|1093.6|1093.2|1093.8|1093.6|1093.4|1092.8|7351
1638370900000|2021-12-01 15:01:40|1093.8|1093.4|1093.8|1093.2|1093.8|1093.4|1093.8|1093.2|0
1638370910000|2021-12-01 15:01:50|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|526
1638370920000|2021-12-01 15:02:00|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1092.8|2527
1638370930000|2021-12-01 15:02:10|1093.6|1093.2|1094.4|1094|1094.6|1094.4|1093.6|1093.2|27480
1638370940000|2021-12-01 15:02:20|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.4|1094|812
1638370950000|2021-12-01 15:02:30|1094.4|1094.6|1095|1094.6|1095.2|1094.8|1094.4|1094.4|16204
1638370960000|2021-12-01 15:02:40|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095|1094.6|10187
1638370970000|2021-12-01 15:02:50|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1094.8|1094.6|980
1638370980000|2021-12-01 15:03:00|1095|1094.6|1094.8|1094.4|1095|1094.8|1094.4|1094.2|3481
1638370990000|2021-12-01 15:03:10|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|5669
1638371000000|2021-12-01 15:03:20|1094.6|1094.2|1093.8|1093.4|1094.6|1094.4|1093.4|1093.2|6584
1638371010000|2021-12-01 15:03:30|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.4|1093|500
1638371020000|2021-12-01 15:03:40|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.4|1093|1501
1638371030000|2021-12-01 15:03:50|1093.2|1093.2|1093.8|1093.6|1094|1093.6|1093.2|1093|6927
1638371040000|2021-12-01 15:04:00|1094|1093.8|1094.6|1094.2|1094.8|1094.2|1093.8|1093.8|24155
1638371050000|2021-12-01 15:04:10|1094.4|1094|1094.8|1094.4|1095|1094.6|1094.4|1094|1053
1638371060000|2021-12-01 15:04:20|1095|1094.6|1094.2|1093.8|1095|1094.6|1094.2|1093.8|8178
1638371070000|2021-12-01 15:04:30|1094.4|1094|1094.2|1094|1094.6|1094.2|1094|1093.6|2655
1638371080000|2021-12-01 15:04:40|1094.4|1093.8|1094|1093.8|1094.4|1094|1094|1093.6|4235
1638371090000|2021-12-01 15:04:50|1093.8|1093.6|1093.2|1092.8|1094|1093.6|1093.2|1092.8|4949
1638371100000|2021-12-01 15:05:00|1093.4|1093|1093.8|1093.4|1093.8|1093.4|1093.4|1093|5522
1638371110000|2021-12-01 15:05:10|1094|1093.6|1093.4|1093|1094.2|1093.8|1093.2|1092.8|6898
1638371120000|2021-12-01 15:05:20|1093.2|1092.8|1094|1093.6|1094|1093.6|1093.2|1092.8|2496
1638371130000|2021-12-01 15:05:30|1093.8|1093.4|1093|1092.6|1093.8|1093.4|1092.8|1092.4|16692
1638371140000|2021-12-01 15:05:40|1092.8|1092.4|1092.6|1092.2|1093|1092.6|1092.2|1091.8|2681
1638371150000|2021-12-01 15:05:50|1092.4|1092|1092.4|1091.8|1092.4|1092|1092.2|1091.6|500
1638371160000|2021-12-01 15:06:00|1092.2|1092|1092|1091.6|1092.6|1092|1091.8|1091.4|0
1638371170000|2021-12-01 15:06:10|1092.2|1091.8|1092|1091.6|1092.4|1091.8|1092|1091.6|500
1638371180000|2021-12-01 15:06:20|1092.2|1091.8|1091.8|1091.2|1092.2|1091.8|1091.8|1091.2|1873
1638371190000|2021-12-01 15:06:30|1092|1091.4|1091.4|1091|1092|1091.4|1091.2|1090.8|0
1638371200000|2021-12-01 15:06:40|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.4|1091|595
1638371210000|2021-12-01 15:06:50|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.2|1090.8|1129
1638371220000|2021-12-01 15:07:00|1091.4|1091|1091.8|1091.4|1092|1091.4|1091.2|1090.6|597
1638371230000|2021-12-01 15:07:10|1091.6|1091.2|1091.4|1091.2|1091.8|1091.4|1091.4|1091.2|1173
1638371240000|2021-12-01 15:07:20|1091.6|1091.4|1091.4|1091.2|1091.8|1091.4|1091.4|1091.2|0
1638371250000|2021-12-01 15:07:30|1091.6|1091.4|1090.8|1090.4|1091.6|1091.4|1090.8|1090.4|2962
1638371260000|2021-12-01 15:07:40|1091|1090.6|1091.4|1091|1091.6|1091|1090.8|1090.6|2029
1638371270000|2021-12-01 15:07:50|1091.2|1090.8|1092.2|1091.8|1092.2|1091.8|1091.2|1090.8|1317
1638371280000|2021-12-01 15:08:00|1092.4|1091.6|1092.2|1091.8|1092.4|1092|1092.2|1091.6|0
1638371290000|2021-12-01 15:08:10|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.2|1091.8|1054
1638371300000|2021-12-01 15:08:20|1092.2|1092.2|1091.6|1091.2|1092.4|1092.2|1091.4|1091.2|6179
1638371310000|2021-12-01 15:08:30||1091||1091.2||1091.2||1091|0
1638371320000|2021-12-01 15:08:40|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.2|1090.8|3067
1638371330000|2021-12-01 15:08:50|1091.6|1091.2|1091.2|1090.6|1091.6|1091.2|1091.2|1090.6|0
1638371340000|2021-12-01 15:09:00|1091.4|1090.8|1092.8|1092.4|1093|1092.6|1091.4|1090.8|23712
1638371350000|2021-12-01 15:09:10|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|4783
1638371360000|2021-12-01 15:09:20|1093|1092.6|1093.2|1092.8|1093.4|1092.8|1093|1092.6|448
1638371370000|2021-12-01 15:09:30|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1092.6|371
1638371380000|2021-12-01 15:09:40|1093.2|1093.2|1093.2|1092.8|1093.4|1093.2|1093.2|1092.8|365
1638371390000|2021-12-01 15:09:50|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1092.8|1247
1638371400000|2021-12-01 15:10:00|1093.6|1093.2|1093.4|1093|1093.8|1093.4|1093.2|1093|6100
1638371410000|2021-12-01 15:10:10|1093.2|1093.2|1093.6|1093.2|1093.6|1093.2|1093.2|1093|508
1638371420000|2021-12-01 15:10:20|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093|2100
1638371430000|2021-12-01 15:10:30|1093.4|1093|1093.6|1093.4|1093.8|1093.4|1093.2|1093|2459
1638371440000|2021-12-01 15:10:40|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.4|14
1638371450000|2021-12-01 15:10:50|1093.8||1094||1094||1093.8||0
1638371460000|2021-12-01 15:11:00|1093.8|1093.8|1094.8|1094.4|1095|1094.4|1093.8|1093.6|4125
1638371470000|2021-12-01 15:11:10|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1638371480000|2021-12-01 15:11:20|1094.8|1094.4|1095.2|1094.8|1095.4|1095|1094.8|1094.4|500
1638371490000|2021-12-01 15:11:30|1095|1094.6|1094.4|1093.8|1095.2|1094.6|1094.2|1093.8|4846
1638371500000|2021-12-01 15:11:40|1094.2|1094|1094.6|1094|1094.6|1094|1094.2|1093.8|0
1638371510000|2021-12-01 15:11:50|1094.8|1094.2|1094.2|1094|1094.8|1094.4|1094.2|1094|370
1638371520000|2021-12-01 15:12:00|1094.4|1093.8|1093.8|1093.6|1094.4|1093.8|1093.6|1093.2|2660
1638371530000|2021-12-01 15:12:10|1093.6|1093.4|1093.8|1093.6|1093.8|1093.6|1093.6|1093|0
1638371540000|2021-12-01 15:12:20|1094|1093.8|1094.4|1094|1094.6|1094.2|1094|1093.8|3659
1638371550000|2021-12-01 15:12:30|1094.2|1093.8|1094|1093.4|1094.4|1094|1093.8|1093.4|1672
1638371560000|2021-12-01 15:12:40|1093.8|1093.6|1094|1093.6|1094.2|1093.6|1093.8|1093.4|10
1638371570000|2021-12-01 15:12:50|1094.2|1093.4|1094|1093.4|1094.2|1093.6|1093.6|1093.2|1381
1638371580000|2021-12-01 15:13:00|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.4|500
1638371590000|2021-12-01 15:13:10|1093.8|1093.4|1093|1092.8|1093.8|1093.4|1093|1092.6|354
1638371600000|2021-12-01 15:13:20|1092.8|1092.6|1093|1092.6|1093.2|1092.8|1092.8|1092.4|845
1638371610000|2021-12-01 15:13:30|1092.8|1092.4|1093.4|1092.8|1093.4|1092.8|1092.8|1092.4|0
1638371620000|2021-12-01 15:13:40|1093.2|1093|1093.2|1092.8|1093.6|1093.2|1093|1092.8|0
1638371630000|2021-12-01 15:13:50|1093.4|1093|1094.4|1094|1094.4|1094.2|1093.2|1092.8|15599
1638371640000|2021-12-01 15:14:00|1094.2|1093.8|1094.4|1094.2|1094.8|1094.4|1094.2|1093.8|2391
1638371650000|2021-12-01 15:14:10|1094.6|1094.4|1094.2|1094|1094.6|1094.4|1094.2|1094|1691
1638371660000|2021-12-01 15:14:20|1094.6|1094.2|1095|1094.6|1095.2|1094.8|1094.6|1094.2|6593
1638371670000|2021-12-01 15:14:30|1095.2|1094.8|1095.2|1094.8|1095.2|1095|1095|1094.8|41
1638371680000|2021-12-01 15:14:40|1095|1094.6|1094.8|1094.2|1095|1094.6|1094.6|1094.2|708
1638371690000|2021-12-01 15:14:50|1094.6|1094|1094.8|1094.4|1095|1094.6|1094.4|1094|2601
1638371700000|2021-12-01 15:15:00|1095|1094.6|1095|1094.6|1095.2|1094.8|1094.8|1094.4|500
1638371710000|2021-12-01 15:15:10|1095.2|1095|1095.4|1095.2|1095.6|1095.2|1095.2|1094.8|1113
1638371720000|2021-12-01 15:15:20|1095.6|1095.4|1095.8|1095.2|1095.8|1095.4|1095.4|1095.2|0
1638371730000|2021-12-01 15:15:30|1095.6|1095|1095.2|1094.8|1095.6|1095|1095.2|1094.8|1926
1638371740000|2021-12-01 15:15:40|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|0
1638371750000|2021-12-01 15:15:50|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1638371760000|2021-12-01 15:16:00|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095|1094.6|500
1638371770000|2021-12-01 15:16:10|1095|1094.6|1095|1094.6|1095.2|1095|1094.8|1094.6|3480
1638371780000|2021-12-01 15:16:20|1094.8|1094.4|1095|1094.6|1095.2|1094.8|1094.8|1094.4|0
1638371790000|2021-12-01 15:16:30|1094.8|1094.4|1094.8|1094.4|1095.2|1095|1094.8|1094.4|5001
1638371800000|2021-12-01 15:16:40|1094.6|1094.2|1095.2|1094.8|1095.2|1094.8|1094.4|1094|6130
1638371810000|2021-12-01 15:16:50|1095|1094.6|1095.4|1095|1095.4|1095|1094.8|1094.6|1410
1638371820000|2021-12-01 15:17:00|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.6|500
1638371830000|2021-12-01 15:17:10|1094.6|1094.4|1095.2|1094.6|1095.2|1094.8|1094.6|1094.4|10773
1638371840000|2021-12-01 15:17:20|1095|1094.8|1095.2|1094.8|1095.2|1095|1095|1094.8|0
1638371850000|2021-12-01 15:17:30||1095||1094.8||1095||1094.8|2186
1638371870000|2021-12-01 15:17:50|1095|1094.6|1094.6|1094.2|1095|1094.6|1094.2|1094|2944
1638371880000|2021-12-01 15:18:00|1094.8|1094.4|1095.4|1094.8|1095.4|1095.2|1094.8|1094.2|387
1638371890000|2021-12-01 15:18:10|1095.2|1095|1095.4|1095|1095.4|1095|1095|1094.6|675
1638371900000|2021-12-01 15:18:20|1095.2|1094.8|1095.4|1095|1095.4|1095|1095|1094.8|2771
1638371910000|2021-12-01 15:18:30|1095.6|1095.2|1095.2|1094.8|1095.6|1095.2|1095.2|1094.8|1126
1638371920000|2021-12-01 15:18:40|1095.4|1095|1095.4|1095|1095.4|1095.2|1095.2|1094.8|9
1638371930000|2021-12-01 15:18:50|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|0
1638371940000|2021-12-01 15:19:00|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.8|1210
1638371950000|2021-12-01 15:19:10|1095|1094.6|1095.2|1094.8|1095.4|1095|1094.8|1094.4|5136
1638371960000|2021-12-01 15:19:20|1095|1095|1095.4|1095|1095.6|1095.2|1095|1095|958
1638371970000|2021-12-01 15:19:30|1095.6|1095.2|1095.4|1094.8|1095.6|1095.2|1095.4|1094.8|0
1638371980000|2021-12-01 15:19:40|1095.2|1095|1095.4|1095.2|1095.4|1095.2|1095.2|1095|1189
1638371990000|2021-12-01 15:19:50|1095.2|1095|1095.2|1095|1095.4|1095.2|1095.2|1095|2770
1638372000000|2021-12-01 15:20:00|1095.4|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|3285
1638372010000|2021-12-01 15:20:10|1095.2|1094.8|1095.2|1094.8|1095.2|1095|1095|1094.8|2214
1638372020000|2021-12-01 15:20:20|1095.4|1095|1095.8|1095.4|1095.8|1095.4|1095.4|1095|0
1638372030000|2021-12-01 15:20:30|1096|1095.6|1095.8|1095.6|1096|1095.6|1095.8|1095.4|290
1638372040000|2021-12-01 15:20:40|1096|1095.4|1095.4|1095|1096|1095.4|1095.2|1094.8|1283
1638372050000|2021-12-01 15:20:50|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|500
1638372060000|2021-12-01 15:21:00|1095.6|1095.2|1095.6|1095.2|1095.8|1095.4|1095.4|1095|1911
1638372070000|2021-12-01 15:21:10|1095.4|1095|1095.4|1095|1095.4|1095.2|1095.2|1094.8|72
1638372080000|2021-12-01 15:21:20|1095.6|1095.2|1094.8|1094.4|1095.8|1095.4|1094.6|1094.2|25695
1638372090000|2021-12-01 15:21:30|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1638372100000|2021-12-01 15:21:40|1094.6|1094.6|1094.6|1094.4|1094.8|1094.6|1094.6|1094.4|0
1638372110000|2021-12-01 15:21:50|1094.4|1094.2|1094.4|1094|1094.4|1094.2|1094.4|1094|500
1638372120000|2021-12-01 15:22:00|1094.2|1093.8|1093.6|1093.2|1094.2|1093.8|1093.4|1093|10932
1638372130000|2021-12-01 15:22:10|1093.4|1093|1093.8|1093.4|1093.8|1093.4|1093.2|1092.8|6942
1638372140000|2021-12-01 15:22:20|1094|1093.6|1093.4|1093.2|1094|1093.8|1093.4|1093.2|182
1638372150000|2021-12-01 15:22:30|1093.2|1093|1093.4|1093|1093.4|1093.2|1093.2|1092.8|0
1638372160000|2021-12-01 15:22:40|1093.6|1093.2|1094|1093.6|1094|1093.6|1093.6|1093.2|1929
1638372170000|2021-12-01 15:22:50|1094.2|1093.8|1094.2|1093.8|1094.4|1093.8|1094.2|1093.8|484
1638372180000|2021-12-01 15:23:00|1094|1093.6|1094|1093.6|1094|1093.6|1093.6|1093.2|2187
1638372190000|2021-12-01 15:23:10|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1093.8|1093.6|2480
1638372200000|2021-12-01 15:23:20|1093.8|1093.8|1093.6|1093.2|1094|1093.8|1093.4|1093|1868
1638372210000|2021-12-01 15:23:30|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|1050
1638372220000|2021-12-01 15:23:40|1093.4|1093|1093.8|1093.6|1093.8|1093.6|1093.4|1093|0
1638372230000|2021-12-01 15:23:50|1094|1093.8|1094.6|1094.2|1094.8|1094.4|1094|1093.8|1181
1638372240000|2021-12-01 15:24:00|1094.8|1094.4|1094.2|1094|1094.8|1094.4|1094.2|1093.8|7159
1638372250000|2021-12-01 15:24:10|1094.4|1094.2|1094|1093.6|1094.4|1094.2|1094|1093.6|951
1638372260000|2021-12-01 15:24:20|1093.8|1093.4|1094.6|1094.2|1094.6|1094.4|1093.8|1093.4|273
1638372270000|2021-12-01 15:24:30|1094.4|1094|1094.6|1094.2|1094.6|1094.4|1094.4|1094|0
1638372280000|2021-12-01 15:24:40|1094.4|1094|1094.4|1094|1094.6|1094|1094.2|1093.8|503
1638372300000|2021-12-01 15:25:00|1094.2|1093.8|1094.4|1093.8|1094.4|1094|1094|1093.6|560
1638372310000|2021-12-01 15:25:10|1094.2|1094|1094.2|1094|1094.8|1094.4|1094.2|1093.8|5611
1638372320000|2021-12-01 15:25:20|1094.4|1093.8|1094|1093.6|1094.4|1093.8|1094|1093.4|1583
1638372330000|2021-12-01 15:25:30|1093.8|1093.4|1093.8|1093.4|1094|1093.4|1093.6|1093.4|5687
1638372340000|2021-12-01 15:25:40|1094|1093.2|1093.6|1093.2|1094|1093.4|1093.6|1093.2|1550
1638372350000|2021-12-01 15:25:50|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1638372360000|2021-12-01 15:26:00|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.4|1093|6
1638372370000|2021-12-01 15:26:10|1093.4|1093|1093.6|1093.2|1093.6|1093.4|1093.4|1093|1029
1638372380000|2021-12-01 15:26:20|1093.4|1093|1093.6|1093.2|1093.6|1093.4|1093.4|1093|1030
1638372390000|2021-12-01 15:26:30|1093.4|1093|1092.8|1092.4|1093.4|1093|1092.6|1092.4|1584
1638372400000|2021-12-01 15:26:40|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|1089
1638372410000|2021-12-01 15:26:50|1092.4||1092.6||1092.6||1092.4||519
1638372420000|2021-12-01 15:27:00|1092.8|1092.4|1093|1092.6|1093.2|1092.6|1092.6|1092.2|3654
1638372430000|2021-12-01 15:27:10|1092.8||1092.8||1093||1092.8||0
1638372440000|2021-12-01 15:27:20|1093|1092.4|1092.6|1092.2|1093|1092.4|1092.6|1092.2|7195
1638372450000|2021-12-01 15:27:30|1092.4|1092|1092.2|1091.8|1092.4|1092|1092|1091.6|1876
1638372460000|2021-12-01 15:27:40|1092|1091.6|1092.2|1091.6|1092.2|1091.8|1091.8|1091.4|4676
1638372470000|2021-12-01 15:27:50|1092.4|1091.8|1092|1091.6|1092.4|1092|1092|1091.6|5806
1638372480000|2021-12-01 15:28:00|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.2|846
1638372490000|2021-12-01 15:28:10|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1638372500000|2021-12-01 15:28:20|1091.6|1091.6|1092|1091.4|1092.2|1091.8|1091.6|1091.4|1116
1638372510000|2021-12-01 15:28:30|1091.8|1091.2|1091.8|1091.4|1092|1091.6|1091.6|1091.2|550
1638372520000|2021-12-01 15:28:40|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.6|1091.2|9362
1638372530000|2021-12-01 15:28:50|1092|1091.6|1091.6|1091.2|1092.4|1092|1091.4|1091.2|15443
1638372540000|2021-12-01 15:29:00|1091.8|1091.4|1091.2|1091|1091.8|1091.6|1091.2|1090.8|2290
1638372550000|2021-12-01 15:29:10|1091.4|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.4|2029
1638372560000|2021-12-01 15:29:20|1091.4|1091|1091|1090.6|1091.6|1091|1091|1090.6|700
1638372570000|2021-12-01 15:29:30|1090.8|1090.8|1091.4|1091|1091.4|1091|1090.8|1090.6|0
1638372580000|2021-12-01 15:29:40|1091.2|1090.8|1090.6|1090|1091.4|1090.8|1090.4|1090|2513
1638372590000|2021-12-01 15:29:50|1090.4|1089.8|1090.8|1090.2|1090.8|1090.6|1090|1089.6|743
1638372600000|2021-12-01 15:30:00|1091|1090.4|1091.2|1090.8|1091.2|1091|1091|1090.4|3049
1638372610000|2021-12-01 15:30:10|1091|1091|1091.2|1090.8|1091.4|1091.2|1091|1090.8|4363
1638372630000|2021-12-01 15:30:30|1091.4|1091|1090.8|1090.4|1091.6|1091.2|1090.6|1090.2|6520
1638372640000|2021-12-01 15:30:40|1090.6||1090.8||1090.8||1090.6||0
1638372650000|2021-12-01 15:30:50|1090.6|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.4|0
1638372660000|2021-12-01 15:31:00|1090.6|1090.6|1091|1090.4|1091|1090.6|1090.6|1090.4|1330
1638372670000|2021-12-01 15:31:10|1090.8|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|4
1638372680000|2021-12-01 15:31:20|1090.6|1090.6|1091|1090.6|1091.2|1090.8|1090.6|1090.4|0
1638372690000|2021-12-01 15:31:30|1091.2|1090.8|1092|1091.6|1092|1091.6|1091|1090.6|1224
1638372700000|2021-12-01 15:31:40|1092.2|1091.4|1092.4|1092|1092.4|1092.2|1092.2|1091.4|0
1638372710000|2021-12-01 15:31:50|1092.2|1092.2|1092.4|1091.8|1092.4|1092.2|1092.2|1091.8|523
1638372720000|2021-12-01 15:32:00|1092.2|1092|1092.4|1091.8|1092.4|1092|1092.2|1091.8|1526
1638372730000|2021-12-01 15:32:10|1092.2|1092|1092.2|1091.8|1092.4|1092.2|1092.2|1091.8|1087
1638372740000|2021-12-01 15:32:20|1092.4|1092|1092.6|1092.2|1092.6|1092.4|1092.2|1091.8|6470
1638372750000|2021-12-01 15:32:30|1092.4|1092|1092.6|1092|1092.6|1092|1092.2|1091.8|1085
1638372760000|2021-12-01 15:32:40||1092.2||1092||1092.2||1092|0
1638372770000|2021-12-01 15:32:50|1092.4||1092.4||1092.4||1092.2||1282
1638372780000|2021-12-01 15:33:00|1092.2|1091.8|1092.4|1092.2|1092.6|1092.2|1092|1091.6|2278
1638372790000|2021-12-01 15:33:10|1092.2|1092|1092.4|1092|1092.4|1092.2|1092.2|1091.8|792
1638372800000|2021-12-01 15:33:20||1091.8||1092||1092||1091.8|0
1638372810000|2021-12-01 15:33:30|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|500
1638372820000|2021-12-01 15:33:40||1092.2||1092.2||1092.2||1092.2|0
1638372830000|2021-12-01 15:33:50|1092.2|1092|1091.8|1091.2|1092.2|1092|1091.8|1091.2|2133
1638372840000|2021-12-01 15:34:00|1091.6|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|0
1638372850000|2021-12-01 15:34:10|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1638372860000|2021-12-01 15:34:20|1091.4|1091|1091.4|1091|1091.6|1091.4|1091.4|1091|0
1638372870000|2021-12-01 15:34:30|1091.6|1091.2|1091|1090.6|1091.6|1091.2|1090.8|1090.4|537
1638372880000|2021-12-01 15:34:40|1090.8|1090.4|1091|1090.4|1091|1090.6|1090.6|1090.4|2466
1638372890000|2021-12-01 15:34:50|1090.8|1090.2|1090.6|1090|1090.8|1090.2|1090.4|1090|1047
1638372900000|2021-12-01 15:35:00|1090.4|1090.2|1090.6|1090.2|1090.6|1090.4|1090.2|1090|740
1638372910000|2021-12-01 15:35:10|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|1260
1638372920000|2021-12-01 15:35:20|1090.4||1090.4||1090.6||1090.4||0
1638372930000|2021-12-01 15:35:30|1090.2|1090|1090.4|1089.8|1090.4|1090|1090.2|1089.8|2108
1638372940000|2021-12-01 15:35:40|1090.6|1090|1090.8|1090.2|1090.8|1090.6|1090.6|1090|2972
1638372950000|2021-12-01 15:35:50|1090.6||1090.6||1090.8||1090.6||0
1638372960000|2021-12-01 15:36:00|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.6|1090.2|847
1638372970000|2021-12-01 15:36:10|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|2511
1638372980000|2021-12-01 15:36:20|1091.4|1091|1091.2|1090.8|1091.8|1091.4|1091.2|1090.8|5157
1638372990000|2021-12-01 15:36:30|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1638373000000|2021-12-01 15:36:40|1091.4|1091.4|1091.6|1091.2|1091.6|1091.4|1091.4|1091|0
1638373010000|2021-12-01 15:36:50|1091.4||1091.6||1091.6||1091.4||0
1638373020000|2021-12-01 15:37:00|1091.4|1091|1090.8|1090.4|1091.6|1091|1090.8|1090.4|10278
1638373030000|2021-12-01 15:37:10|1091|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.4|632
1638373040000|2021-12-01 15:37:20|1090.8|1090.4|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|0
1638373050000|2021-12-01 15:37:30|1090.4||1090.6||1090.6||1090.4||0
1638373060000|2021-12-01 15:37:40|1090.4|1090|1090.4|1090.2|1090.6|1090.2|1090.4|1089.8|1056
1638373070000|2021-12-01 15:37:50|1090.6|1090|1090.4|1090.2|1090.8|1090.4|1090.4|1090|1057
1638373080000|2021-12-01 15:38:00|1090.6|1090|1090.4|1090|1090.6|1090|1090.2|1090|66
1638373090000|2021-12-01 15:38:10||1090.2||1090||1090.2||1090|0
1638373100000|2021-12-01 15:38:20|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|0
1638373110000|2021-12-01 15:38:30|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090|1089.6|3051
1638373120000|2021-12-01 15:38:40|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|377
1638373130000|2021-12-01 15:38:50|1090.4|1090|1090.6|1090|1090.8|1090.4|1090.4|1090|593
1638373140000|2021-12-01 15:39:00|1090.4|1090.2|1090.2|1090|1090.4|1090.2|1090.2|1090|3348
1638373150000|2021-12-01 15:39:10|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|2122
1638373170000|2021-12-01 15:39:30|1090|1090|1090.2|1089.8|1090.2|1090|1090|1089.8|2597
1638373180000|2021-12-01 15:39:40|1090|1089.6|1088.6|1088.4|1090|1089.6|1088.6|1088.4|17767
1638373190000|2021-12-01 15:39:50|1088.4|1088.2|1088.4|1088|1088.4|1088.4|1088|1087.8|713
1638373200000|2021-12-01 15:40:00|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.6|1005
1638373210000|2021-12-01 15:40:10|1088.4|1088|1087.4|1087.2|1088.4|1088|1087.2|1086.8|2675
1638373220000|2021-12-01 15:40:20|1087.6|1087|1088|1087.6|1088|1087.6|1087.4|1087|5050
1638373230000|2021-12-01 15:40:30|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.4|1087|2188
1638373240000|2021-12-01 15:40:40|1087.4|1087|1087.6|1087|1087.8|1087.4|1087.4|1087|4573
1638373250000|2021-12-01 15:40:50|1087.8|1087.2|1087.8|1087.4|1088|1087.6|1087.6|1087.2|9398
1638373260000|2021-12-01 15:41:00|1088|1087.6|1088.2|1087.8|1088.4|1088|1087.8|1087.6|703
1638373270000|2021-12-01 15:41:10|1088|1087.6|1088.6|1088.4|1088.8|1088.6|1088|1087.6|22059
1638373280000|2021-12-01 15:41:20|1088.8||1088.8||1088.8||1088.6||276
1638373290000|2021-12-01 15:41:30|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.2|1088|2657
1638373300000|2021-12-01 15:41:40|1088.2|1087.8|1088.6|1088.4|1088.8|1088.4|1088.2|1087.8|335
1638373310000|2021-12-01 15:41:50|1088.8|1088.6|1089.6|1089.2|1089.6|1089.4|1088.8|1088.4|1178
1638373320000|2021-12-01 15:42:00|1089.4|1089|1089.4|1089|1089.6|1089|1089.4|1089|0
1638373330000|2021-12-01 15:42:10|1089.6|1088.8|1089.4|1089|1089.6|1089|1089.2|1088.8|0
1638373340000|2021-12-01 15:42:20|1089.6|1089.2|1089.6|1089.4|1089.8|1089.6|1089.6|1089.2|2828
1638373350000|2021-12-01 15:42:30|1089.8|1089.2|1089.6|1089.4|1089.8|1089.4|1089.6|1089.2|0
1638373360000|2021-12-01 15:42:40|1089.4|1089.2|1089.2|1088.8|1089.6|1089.2|1088.8|1088.6|11697
1638373370000|2021-12-01 15:42:50||1089||1088.8||1089||1088.8|0
1638373380000|2021-12-01 15:43:00|1089.4|1089|1090|1089.4|1090.2|1089.8|1089.4|1089|3397
1638373390000|2021-12-01 15:43:10|1089.8|1089.2|1089.6|1089.2|1089.8|1089.2|1089.4|1089|1775
1638373400000|2021-12-01 15:43:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.6|1089.2|878
1638373410000|2021-12-01 15:43:30||1089.6||1089.6||1089.6||1089.4|0
1638373420000|2021-12-01 15:43:40|1089.6|1089.4|1089.6|1089.2|1089.8|1089.6|1089.4|1089|956
1638373430000|2021-12-01 15:43:50|1089.8||1089.8||1089.8||1089.6||0
1638373440000|2021-12-01 15:44:00|1089.6|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089.2|0
1638373450000|2021-12-01 15:44:10|1089.4|1089.4|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|0
1638373460000|2021-12-01 15:44:20|1089.4||1089.6||1089.8||1089.4||0
1638373470000|2021-12-01 15:44:30|1089.8|1089.4|1089.8|1089.4|1090|1089.4|1089.6|1089.2|0
1638373480000|2021-12-01 15:44:40|1090|1089.6|1089.6|1089.2|1090|1089.6|1089.6|1089.2|4192
1638373490000|2021-12-01 15:44:50|1089.8|1089.4|1089.6|1089.4|1089.8|1089.4|1089.6|1089.4|703
1638373500000|2021-12-01 15:45:00|1089.8|1089.2|1089.4|1089|1089.8|1089.4|1089.2|1089|3930
1638373510000|2021-12-01 15:45:10|1089.2|1089.2|1089.8|1089.4|1089.8|1089.6|1089.2|1089|1613
1638373520000|2021-12-01 15:45:20|1090|1089.6|1090|1089.6|1090|1089.8|1089.6|1089.2|25
1638373530000|2021-12-01 15:45:30|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.2|624
1638373540000|2021-12-01 15:45:40|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089.2|635
1638373550000|2021-12-01 15:45:50|1089.4|1089.4|1089.8|1089.4|1090|1089.4|1089.4|1089.2|1491
1638373560000|2021-12-01 15:46:00|1090|1089.6|1089.8|1089.4|1090|1089.8|1089.6|1089.4|2652
1638373570000|2021-12-01 15:46:10|1090|1089.6|1090.4|1090|1090.4|1090.2|1090|1089.6|2654
1638373580000|2021-12-01 15:46:20|1090.2|1090.2|1089.8|1089.4|1090.4|1090.2|1089.8|1089.4|688
1638373590000|2021-12-01 15:46:30|1090|1089.6|1090.2|1089.8|1090.4|1090|1090|1089.6|1682
1638373600000|2021-12-01 15:46:40|1090.4|1090|1090.4|1090.2|1090.6|1090.2|1090.4|1089.8|289
1638373610000|2021-12-01 15:46:50|1090.6|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1638373620000|2021-12-01 15:47:00|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.2|1090|3249
1638373630000|2021-12-01 15:47:10||1090.4||1090.2||1090.4||1090.2|0
1638373640000|2021-12-01 15:47:20|1090.4|1090.4|1090.2|1090|1090.4|1090.4|1090.2|1089.8|1083
1638373650000|2021-12-01 15:47:30|1090.4|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|200
1638373660000|2021-12-01 15:47:40|1090.4|1090|1090.6|1090.2|1090.6|1090.4|1090.4|1090|500
1638373670000|2021-12-01 15:47:50||1090.4||1090.2||1090.4||1090.2|0
1638373680000|2021-12-01 15:48:00|1090.4|1090|1090.2|1090|1090.4|1090|1090.2|1090|0
1638373690000|2021-12-01 15:48:10|1090.4||1090.2||1090.4||1090.2||913
1638373700000|2021-12-01 15:48:20|1090|1089.8|1090.4|1090|1090.4|1090.2|1090|1089.8|740
1638373710000|2021-12-01 15:48:30|1090.6|1090.2|1090.8|1090.2|1091|1090.6|1090.6|1090.2|1036
1638373720000|2021-12-01 15:48:40|1090.6||1090.8||1090.8||1090.6||0
1638373730000|2021-12-01 15:48:50|1091|1090.4|1090.8|1090.6|1091|1090.6|1090.8|1090.4|0
1638373740000|2021-12-01 15:49:00|1090.6|1090.4|1090.8|1090.4|1091|1090.4|1090.6|1090.4|1042
1638373750000|2021-12-01 15:49:10|1090.6|1090.2|1090.2|1089.6|1090.6|1090.2|1090|1089.4|3484
1638373760000|2021-12-01 15:49:20|1090.4|1089.8|1090.4|1090|1090.4|1090.2|1090.4|1089.8|303
1638373770000|2021-12-01 15:49:30|1090.2|1089.8|1090.4|1090|1090.4|1090.2|1090.2|1089.8|1057
1638373780000|2021-12-01 15:49:40|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090|0
1638373790000|2021-12-01 15:49:50|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|2086
1638373800000|2021-12-01 15:50:00|1090.4|1090.4|1090.6|1090.4|1090.8|1090.4|1090.4|1090.2|1898
1638373810000|2021-12-01 15:50:10|1090.8||1090.8||1090.8||1090.6||480
1638373820000|2021-12-01 15:50:20|1090.6||1090.8||1090.8||1090.6||440
1638373830000|2021-12-01 15:50:30|1091|1090.6|1091|1090.6|1091.2|1090.8|1090.8|1090.6|3917
1638373840000|2021-12-01 15:50:40|1090.8||1090.8||1090.8||1090.8||558
1638373850000|2021-12-01 15:50:50|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|0
1638373860000|2021-12-01 15:51:00|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090.2|686
1638373870000|2021-12-01 15:51:10|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1090|1588
1638373880000|2021-12-01 15:51:20|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.4|1090.4|1302
1638373900000|2021-12-01 15:51:40|1090.6|1090.6|1091|1090.6|1091|1090.8|1090.6|1090.6|1916
1638373910000|2021-12-01 15:51:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|1604
1638373920000|2021-12-01 15:52:00|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|639
1638373930000|2021-12-01 15:52:10|1090.8|1090.8|1090.8|1090.6|1091|1090.8|1090.8|1090.6|0
1638373940000|2021-12-01 15:52:20|1091|1090.8|1091|1090.8|1091|1090.8|1090.8|1090.6|1054
1638373950000|2021-12-01 15:52:30|1091.2|1091|1091|1090.8|1091.2|1091|1091|1090.8|1416
1638373960000|2021-12-01 15:52:40|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|2705
1638373970000|2021-12-01 15:52:50|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1638373980000|2021-12-01 15:53:00||1090.6||1090.6||1090.6||1090.6|0
1638373990000|2021-12-01 15:53:10|1090.6|1090.4|1089.8|1089.4|1090.6|1090.4|1089.6|1089.2|39175
1638374000000|2021-12-01 15:53:20|1090|1089.6|1090.2|1089.8|1090.4|1090|1090|1089.4|2905
1638374010000|2021-12-01 15:53:30|1090|1089.6|1090.2|1089.8|1090.2|1090|1090|1089.6|0
1638374020000|2021-12-01 15:53:40|1090|1090|1090|1089.6|1090.4|1090|1090|1089.6|0
1638374030000|2021-12-01 15:53:50|1089.8|1089.4|1090|1089.6|1090|1089.8|1089.8|1089.4|12
1638374040000|2021-12-01 15:54:00|1090.2|1089.8|1090.4|1090|1090.4|1090.2|1090.2|1089.8|1000
1638374050000|2021-12-01 15:54:10|1090.6|1090.2|1090.4|1090.2|1090.6|1090.4|1090.4|1090.2|3149
1638374060000|2021-12-01 15:54:20|1090.6|1090.4|1090.4|1090|1090.8|1090.4|1090.4|1090|16594
1638374070000|2021-12-01 15:54:30|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1638374080000|2021-12-01 15:54:40|1090.6|1090.6|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|496
1638374090000|2021-12-01 15:54:50|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1090|3665
1638374100000|2021-12-01 15:55:00|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1089.8|1089.4|11396
1638374110000|2021-12-01 15:55:10|1090.2|1089.8|1090.2|1090|1090.2|1090|1090.2|1089.8|3694
1638374120000|2021-12-01 15:55:20|1090.4|1089.8|1090.2|1090|1090.4|1090|1090|1089.6|5468
1638374130000|2021-12-01 15:55:30|1090.4|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|200
1638374140000|2021-12-01 15:55:40||1089.8||1089.8||1090||1089.8|0
1638374150000|2021-12-01 15:55:50|1090.2|1090|1090.4|1089.8|1090.4|1090|1090.2|1089.8|0
1638374160000|2021-12-01 15:56:00|1090.2|1090|1089.8|1089.4|1090.4|1090|1089.8|1089.4|2509
1638374170000|2021-12-01 15:56:10|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1089|3656
1638374180000|2021-12-01 15:56:20|1089.6|1089.2|1089.4|1089.2|1089.8|1089.6|1089.4|1089.2|10838
1638374190000|2021-12-01 15:56:30|1089.2|1089|1089|1088.6|1089.2|1089|1089|1088.4|4844
1638374200000|2021-12-01 15:56:40|1089.2|1088.8|1089.2|1088.6|1089.2|1088.8|1089|1088.6|1384
1638374210000|2021-12-01 15:56:50|1089|1088.8|1089.4|1089.2|1089.4|1089.2|1089|1088.8|8887
1638374220000|2021-12-01 15:57:00|1089.6|1089.4|1089.8|1089.4|1089.8|1089.6|1089.6|1089.4|11
1638374230000|2021-12-01 15:57:10|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|2091
1638374240000|2021-12-01 15:57:20|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|1719
1638374250000|2021-12-01 15:57:30|1089.8|1089.4|1089.8|1089.6|1089.8|1089.6|1089.8|1089.4|1212
1638374260000|2021-12-01 15:57:40|||||||||1086
1638374270000|2021-12-01 15:57:50|1089.6|1089.4|1089.4|1089|1089.6|1089.4|1089.4|1089|2685
1638374280000|2021-12-01 15:58:00|1089.2|1088.8|1089.4|1088.8|1089.4|1089.2|1089.2|1088.8|3195
1638374290000|2021-12-01 15:58:10|1089.6|1089|1090|1089.4|1090|1089.6|1089.6|1089|2186
1638374300000|2021-12-01 15:58:20|1089.8|1089.6|1090|1089.4|1090|1089.6|1089.8|1089.2|0
1638374310000|2021-12-01 15:58:30||1089.6||1089.4||1089.6||1089.4|0
1638374320000|2021-12-01 15:58:40|1089.8|1089.6|1090|1089.4|1090|1089.6|1089.8|1089.4|4118
1638374330000|2021-12-01 15:58:50||1089.6||1089.8||1089.8||1089.6|0
1638374340000|2021-12-01 15:59:00|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.6|1089.4|3963
1638374370000|2021-12-01 15:59:30|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|1489
1638374380000|2021-12-01 15:59:40|1089.8|1089.4|1089.6|1089.4|1089.8|1089.4|1089.6|1089.4|1634
1638374390000|2021-12-01 15:59:50|1089.8||1089.8||1089.8||1089.6||0
1638374400000|2021-12-01 16:00:00|1090|1089.6|1090.2|1089.8|1090.2|1090|1090|1089.4|1566
1638374410000|2021-12-01 16:00:10|1090.4|1090|1090.2|1090|1090.4|1090|1090.2|1090|0
1638374420000|2021-12-01 16:00:20|1090|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.8|529
1638374430000|2021-12-01 16:00:30|1090|1089.6|1089.2|1088.8|1090.2|1089.6|1089|1088.8|11421
1638374440000|2021-12-01 16:00:40|1089||1089.2||1089.2||1089||605
1638374450000|2021-12-01 16:00:50|1089.4|1089|1089.2|1088.8|1089.4|1089|1089|1088.8|2624
1638374460000|2021-12-01 16:01:00|1089.4|1089|1089.4|1089.2|1089.4|1089.2|1089.4|1089|1207
1638374470000|2021-12-01 16:01:10|1089.6||1089.4||1089.6||1089.4||0
1638374480000|2021-12-01 16:01:20|1089.6||1089.6||1089.6||1089.6||780
1638374490000|2021-12-01 16:01:30|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|287
1638374510000|2021-12-01 16:01:50||1089.6||1089.4||1089.6||1089.4|418
1638374520000|2021-12-01 16:02:00|1089.6|1089.2|1090|1089.6|1090|1089.6|1089.4|1089.2|1671
1638374530000|2021-12-01 16:02:10|1090.2|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.8|2094
1638374540000|2021-12-01 16:02:20|1089.8|1089.6|1089.6|1089.2|1090|1089.6|1089.4|1089.2|2284
1638374550000|2021-12-01 16:02:30|1089.4||1089.4||1089.4||1089.4||0
1638374560000|2021-12-01 16:02:40|1089.6|1089|1089.6|1089.2|1089.6|1089.4|1089.4|1089|347
1638374570000|2021-12-01 16:02:50|1089.8|1089.4|1089.8|1089.6|1090|1089.8|1089.8|1089.4|4046
1638374580000|2021-12-01 16:03:00|1090|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.2|2646
1638374590000|2021-12-01 16:03:10|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.4|0
1638374600000|2021-12-01 16:03:20|1090|1089.6|1089.2|1089|1090|1089.6|1089.2|1088.8|5478
1638374610000|2021-12-01 16:03:30|1089.4|1088.8|1089.2|1088.8|1089.4|1088.8|1089|1088.6|397
1638374620000|2021-12-01 16:03:40|1089.4|1088.6|1089.4|1089|1089.4|1089.2|1089.2|1088.6|1155
1638374630000|2021-12-01 16:03:50|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1088.8|3114
1638374640000|2021-12-01 16:04:00|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1638374650000|2021-12-01 16:04:10|1089.2|1089.2|1089.4|1089|1089.6|1089.4|1089.2|1088.8|5879
1638374660000|2021-12-01 16:04:20|1089.2|1088.8|1089|1088.8|1089.4|1088.8|1088.8|1088.6|7565
1638374670000|2021-12-01 16:04:30|1088.8|1088.6|1089.4|1089|1089.6|1089.2|1088.8|1088.6|932
1638374680000|2021-12-01 16:04:40|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1638374690000|2021-12-01 16:04:50|1089.4|1089.4|1089.8|1089.4|1089.8|1089.4|1089.4|1089.4|500
1638374700000|2021-12-01 16:05:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|3240
1638374710000|2021-12-01 16:05:10|1089.4|1089.4|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|1283
1638374720000|2021-12-01 16:05:20|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|2426
1638374730000|2021-12-01 16:05:30|1089.8|1089.4|1090.2|1089.8|1090.2|1089.8|1089.6|1089.2|2155
1638374740000|2021-12-01 16:05:40|1090|1090|1090.2|1089.8|1090.4|1090.2|1090|1089.8|3322
1638374750000|2021-12-01 16:05:50|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1089.8|0
1638374760000|2021-12-01 16:06:00|1090.2|1089.8|1090.2|1089.8|1090.4|1089.8|1090|1089.8|2990
1638374770000|2021-12-01 16:06:10|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|2955
1638374780000|2021-12-01 16:06:20||1090.2||1090.2||1090.2||1090|440
1638374790000|2021-12-01 16:06:30|1090.6|1090.4|1090.8|1090.6|1090.8|1090.6|1090.6|1090.2|341
1638374800000|2021-12-01 16:06:40|1091|1090.8|1092|1091.8|1092.2|1091.8|1091|1090.8|31261
1638374810000|2021-12-01 16:06:50|1092.2|1092|1092.4|1092|1092.4|1092|1092|1091.8|0
1638374820000|2021-12-01 16:07:00|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|0
1638374830000|2021-12-01 16:07:10|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.6|0
1638374840000|2021-12-01 16:07:20|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|1459
1638374850000|2021-12-01 16:07:30|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|284
1638374860000|2021-12-01 16:07:40|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.6|0
1638374870000|2021-12-01 16:07:50|1092|1091.6|1092|1091.6|1092.2|1091.8|1092|1091.6|0
1638374880000|2021-12-01 16:08:00|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|2440
1638374890000|2021-12-01 16:08:10|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1091|3291
1638374900000|2021-12-01 16:08:20|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|515
1638374910000|2021-12-01 16:08:30|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1091|0
1638374920000|2021-12-01 16:08:40|1091.2|1090.8|1091.4|1091|1091.4|1091|1091|1090.6|5469
1638374930000|2021-12-01 16:08:50|1091.6|1090.8|1091.4|1091|1091.6|1091.2|1091.2|1090.8|2780
1638374940000|2021-12-01 16:09:00|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1091|2143
1638374950000|2021-12-01 16:09:10|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|2865
1638374960000|2021-12-01 16:09:20|1091.6|1091.2|1091.2|1090.8|1091.6|1091.2|1091.2|1090.8|5343
1638374970000|2021-12-01 16:09:30|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|8176
1638375000000|2021-12-01 16:10:00|1091.4|1091|1091.2|1091|1091.6|1091.2|1091.2|1090.8|5828
1638375010000|2021-12-01 16:10:10|1091.4||1091.4||1091.4||1091.4||0
1638375030000|2021-12-01 16:10:30|1091.6|1091.2|1092.2|1091.8|1092.6|1092.2|1091.6|1091.2|1861
1638375040000|2021-12-01 16:10:40|1092.4|1092|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1638375060000|2021-12-01 16:11:00|1092.2|1092.2|1092.4|1092|1092.6|1092.2|1092.2|1092|500
1638375070000|2021-12-01 16:11:10|1092.6|1092.2|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|545
1638375080000|2021-12-01 16:11:20|1092.6|1092.6|1092.2|1091.8|1092.8|1092.6|1092.2|1091.8|6402
1638375090000|2021-12-01 16:11:30|1092.4|1092|1092.4|1092|1092.6|1092|1092.2|1091.8|2287
1638375100000|2021-12-01 16:11:40|1092.2|1091.8|1092.4|1092|1092.4|1092|1092|1091.8|3259
1638375110000|2021-12-01 16:11:50|1092.6|1091.8|1092.4|1092.2|1092.6|1092.2|1092.4|1091.8|500
1638375120000|2021-12-01 16:12:00|1092.6|1092.4|1093|1092.8|1093|1092.8|1092.4|1092.2|3034
1638375130000|2021-12-01 16:12:10|1093.2|1093|1093.2|1093|1093.2|1093|1093.2|1092.8|755
1638375140000|2021-12-01 16:12:20|1093|1092.8|1092.8|1092.4|1093|1092.8|1092.6|1092.2|11355
1638375150000|2021-12-01 16:12:30|1092.6|1092.2|1092.6|1092.2|1092.8|1092.2|1092.6|1092.2|0
1638375160000|2021-12-01 16:12:40|1092.8|1092.4|1092.8|1092.6|1092.8|1092.6|1092.6|1092.2|9
1638375170000|2021-12-01 16:12:50|1092.6|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|4228
1638375180000|2021-12-01 16:13:00|1092.6||1092.8||1092.8||1092.6||0
1638375190000|2021-12-01 16:13:10|1093|1092.6|1093|1092.6|1093.2|1093|1092.8|1092.6|3002
1638375200000|2021-12-01 16:13:20||1092.8||1092.6||1092.8||1092.6|0
1638375210000|2021-12-01 16:13:30|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093.2|1092.8|965
1638375220000|2021-12-01 16:13:40||1093||1093||1093||1092.8|0
1638375230000|2021-12-01 16:13:50|1093.4|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|345
1638375240000|2021-12-01 16:14:00|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.4|4912
1638375250000|2021-12-01 16:14:10|1093.2|1092.8|1093.6|1093.2|1093.6|1093.2|1093.2|1092.8|709
1638375260000|2021-12-01 16:14:20|1093.8|1093.4|1094.2|1093.8|1094.4|1094|1093.8|1093.4|1597
1638375270000|2021-12-01 16:14:30|1094.4|1094|1094|1093.6|1094.4|1094|1093.8|1093.6|2076
1638375280000|2021-12-01 16:14:40|1094.2|1093.8|1094|1093.6|1094.2|1094|1093.8|1093.6|714
1638375290000|2021-12-01 16:14:50|1094.2|1093.8|1094.2|1093.8|1094.4|1093.8|1094.2|1093.8|782
1638375300000|2021-12-01 16:15:00|1094|1093.6|1094.2|1093.6|1094.2|1093.8|1094|1093.6|3676
1638375310000|2021-12-01 16:15:10|1094.4|1093.4|1094.2|1093.8|1094.4|1093.8|1094|1093.4|2000
1638375320000|2021-12-01 16:15:20||1093.6||1093.6||1093.6||1093.6|0
1638375330000|2021-12-01 16:15:30|1094.4|1093.8|1094.6|1094|1094.6|1094|1094|1093.6|360
1638375340000|2021-12-01 16:15:40|1094.4|1093.8|1093|1092.4|1094.4|1093.8|1093|1092.4|5809
1638375350000|2021-12-01 16:15:50|1092.6|1092.2|1092.8|1092.2|1092.8|1092.4|1092.6|1092|1179
1638375360000|2021-12-01 16:16:00|1093|1092.4|1092.8|1092.2|1093|1092.4|1092.8|1092.2|0
1638375370000|2021-12-01 16:16:10|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|291
1638375380000|2021-12-01 16:16:20|1092.8|1092.2|1093|1092.6|1093.2|1092.6|1092.8|1092.2|120
1638375390000|2021-12-01 16:16:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1638375400000|2021-12-01 16:16:40|1093|1092.6|1093|1092.4|1093|1092.6|1092.8|1092.4|60
1638375410000|2021-12-01 16:16:50|1092.8|1092.6|1093.4|1093|1093.6|1093|1092.8|1092.6|1689
1638375420000|2021-12-01 16:17:00|1093.2|1092.8|1093.8|1093.4|1093.8|1093.4|1093.2|1092.8|240
1638375430000|2021-12-01 16:17:10|1094|1093.2|1094|1093.4|1094|1093.4|1094|1093.2|5813
1638375440000|2021-12-01 16:17:20|1094.2|1093.6|1094|1093.6|1094.2|1093.8|1094|1093.4|0
1638375450000|2021-12-01 16:17:30|1094.2|1093.8|1094.2|1093.6|1094.2|1093.8|1094|1093.4|0
1638375460000|2021-12-01 16:17:40|1094|1093.4|1094|1093.4|1094.2|1093.6|1094|1093.4|425
1638375470000|2021-12-01 16:17:50|1094.2|1093.6|1094|1093.4|1094.4|1093.8|1094|1093.4|3298
1638375480000|2021-12-01 16:18:00|1094.2|1093.6|1094.2|1093.6|1094.4|1093.8|1094|1093.4|0
1638375490000|2021-12-01 16:18:10||1093.8||1093.8||1093.8||1093.8|0
1638375500000|2021-12-01 16:18:20|1094|1093.6|1094|1093.4|1094.2|1093.8|1094|1093.4|4724
1638375510000|2021-12-01 16:18:30|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1093.8|1093.2|0
1638375520000|2021-12-01 16:18:40|1093.8|1093.2|1093.6|1093.2|1093.8|1093.2|1093.6|1093.2|0
1638375530000|2021-12-01 16:18:50|1093.8|1093|1093.6|1093.2|1093.8|1093.2|1093.6|1093|922
1638375540000|2021-12-01 16:19:00|1094|1093.4|1094|1093.4|1094.2|1093.6|1093.8|1093.2|1343
1638375570000|2021-12-01 16:19:30|1093.8|1093.6|1094.4|1093.8|1094.4|1093.8|1093.8|1093.4|2000
1638375580000|2021-12-01 16:19:40|1094.2|1093.6|1094.4|1093.8|1094.4|1093.8|1094|1093.6|1944
1638375600000|2021-12-01 16:20:00|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|190
1638375610000|2021-12-01 16:20:10|1094.2|1093.6|1093.8|1093.2|1094.4|1093.8|1093.8|1093.2|973
1638375630000|2021-12-01 16:20:30|1094|1093.4|1094.6|1094|1094.6|1094|1094|1093.4|245
1638375640000|2021-12-01 16:20:40|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|700
1638375650000|2021-12-01 16:20:50|1094.2|1093.4|1093.8|1093.2|1094.2|1093.4|1093.8|1093.2|1726
1638375670000|2021-12-01 16:21:10|1094|1093.6|1094.2|1093.6|1094.2|1093.8|1094|1093.6|3293
1638375680000|2021-12-01 16:21:20|1094.4|1093.8|1095|1094.4|1095|1094.4|1094.4|1093.8|473
1638375690000|2021-12-01 16:21:30|1094.8|1094.2|1094.2|1093.8|1095|1094.4|1094.2|1093.6|1309
1638375700000|2021-12-01 16:21:40|1094|1093.6|1094|1093.6|1094.2|1093.6|1094|1093.4|138
1638375710000|2021-12-01 16:21:50|1094.2|1093.8|1094|1093.4|1094.6|1094|1094|1093.4|0
1638375720000|2021-12-01 16:22:00|1094.2|1093.6|1094.2|1093.8|1094.2|1093.8|1094.2|1093.6|0
1638375730000|2021-12-01 16:22:10||1093.6||1093.6||1093.6||1093.6|176
1638375740000|2021-12-01 16:22:20|1094|1093.4|1094.4|1093.8|1094.4|1093.8|1094|1093.4|291
1638375750000|2021-12-01 16:22:30|1094.2||1094.4||1094.4||1094.2||0
1638375760000|2021-12-01 16:22:40|1094.2|1093.6|1094|1093.6|1094.4|1093.8|1094|1093.6|745
1638375770000|2021-12-01 16:22:50|1094.2|1093.4|1093.6|1093|1094.2|1093.6|1093.6|1093|1173
1638375780000|2021-12-01 16:23:00|1093.4|1092.8|1094|1093.4|1094|1093.4|1093.4|1092.8|784
1638375790000|2021-12-01 16:23:10|1093.6|1093.2|1093.8|1093.2|1094|1093.4|1093.6|1093|1718
1638375820000|2021-12-01 16:23:40|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|458
1638375830000|2021-12-01 16:23:50|1094|1093.4|1094|1093.4|1094.2|1093.6|1094|1093.4|861
1638375840000|2021-12-01 16:24:00|1093.8|1093.2|1094|1093.4|1094|1093.4|1093.8|1093.2|6681
1638375850000|2021-12-01 16:24:10|1094.2|1093.6|1093.6|1093|1094.2|1093.6|1093.6|1093|1876
1638375870000|2021-12-01 16:24:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1638375880000|2021-12-01 16:24:40|1094|1093.4|1093.8|1093.2|1094|1093.4|1093.6|1093|1716
1638375890000|2021-12-01 16:24:50|1093.6|1093|1093.4|1092.8|1093.6|1093|1093.4|1092.8|683
1638375900000|2021-12-01 16:25:00|1093.6|1093|1093.4|1092.8|1093.6|1093|1093.2|1092.6|2866
1638375910000|2021-12-01 16:25:10|1093.2|1092.6|1093.2|1092.6|1093.4|1092.8|1093|1092.4|5024
1638375920000|2021-12-01 16:25:20|1093|1092.4|1093|1092.6|1093.4|1092.8|1093|1092.4|0
1638375930000|2021-12-01 16:25:30|1093.2|1092.4|1093.2|1092.8|1093.4|1092.8|1093|1092.4|0
1638375940000|2021-12-01 16:25:40|1093|1092.6|1093.4|1092.8|1093.4|1092.8|1093|1092.6|0
1638375950000|2021-12-01 16:25:50|1093.2|1092.6|1093.2|1092.6|1093.4|1093|1093.2|1092.6|1877
1638375960000|2021-12-01 16:26:00|1093|1092.4|1093|1092.4|1093.4|1092.8|1093|1092.4|1487
1638375970000|2021-12-01 16:26:10|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093|1092.4|1137
1638375980000|2021-12-01 16:26:20|1093|1092.4|1092.6|1092|1093|1092.4|1092.6|1092|5840
1638375990000|2021-12-01 16:26:30|1092.4||1092.4||1092.4||1092.4||0
1638376000000|2021-12-01 16:26:40|1092.6|1091.8|1092.6|1092|1092.6|1092|1092.6|1091.8|278
1638376010000|2021-12-01 16:26:50|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|0
1638376020000|2021-12-01 16:27:00|1092.8|1092|1092.8|1092.4|1092.8|1092.4|1092.6|1092|165
1638376030000|2021-12-01 16:27:10|1092.6|1092.2|1092.8|1092.2|1093|1092.4|1092.4|1091.8|9013
1638376040000|2021-12-01 16:27:20|1093|1092.6|1092.8|1092.2|1093|1092.6|1092.6|1092|37
1638376050000|2021-12-01 16:27:30|1092.6|1092|1092.4|1092|1092.8|1092.2|1092.4|1092|0
1638376060000|2021-12-01 16:27:40|1092.6||1092.6||1092.6||1092.6||865
1638376070000|2021-12-01 16:27:50|1092.4|1091.8|1092.2|1091.8|1092.4|1091.8|1092.2|1091.6|853
1638376080000|2021-12-01 16:28:00|1092|1091.4|1091.8|1091.2|1092|1091.4|1091.8|1091.2|1277
1638376090000|2021-12-01 16:28:10|1092|1091.4|1092|1091.4|1092|1091.4|1091.8|1091.2|0
1638376100000|2021-12-01 16:28:20|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|0
1638376110000|2021-12-01 16:28:30|1092.6|1092|1092.2|1091.6|1092.6|1092|1092.2|1091.6|23
1638376120000|2021-12-01 16:28:40|1092.4|1091.8|1092.2|1091.6|1092.4|1091.8|1091.8|1091.2|0
1638376130000|2021-12-01 16:28:50|1092|1091.4|1092.2|1091.6|1092.2|1091.6|1092|1091.4|0
1638376140000|2021-12-01 16:29:00|1092|1091.2|1091.8|1091.2|1092|1091.2|1091.4|1090.8|1597
1638376150000|2021-12-01 16:29:10|1091.4|1090.8|1091.6|1091|1091.6|1091|1091.4|1090.8|0
1638376160000|2021-12-01 16:29:20|1091.2|1090.4|1091.2|1090.6|1091.6|1091|1091.2|1090.4|2048
1638376170000|2021-12-01 16:29:30|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|519
1638376180000|2021-12-01 16:29:40|1091.2|1090.6|1091|1090.4|1091.2|1090.6|1090.8|1090.2|500
1638376190000|2021-12-01 16:29:50|1090.8|1090|1089.8|1089|1090.8|1090.2|1089.6|1088.8|3034
1638432160000|2021-12-02 08:02:40|1073.6|1073|1070.6|1069.6|1075.2|1073.4|1069.8|1069.2|165839
1638432170000|2021-12-02 08:02:50|1070.8|1069.8|1072.2|1071.4|1072.4|1072|1070.8|1069.8|4727
1638432180000|2021-12-02 08:03:00|1072.4|1071.6|1076.4|1075.6|1076.4|1075.6|1072.4|1071.6|5516
1638432190000|2021-12-02 08:03:10|1076.2|1075.4|1075.8|1075.2|1076.2|1075.4|1075.8|1074.8|265
1638432200000|2021-12-02 08:03:20|1075.6|1075|1075.8|1075|1076.8|1075.8|1075.6|1075|1112
1638432210000|2021-12-02 08:03:30|1076|1075.2|1075|1074.2|1076.2|1075.2|1074.8|1074.2|1630
1638432220000|2021-12-02 08:03:40|1074.2|1074|1074.4|1073.6|1074.8|1074|1072|1071|39782
1638432230000|2021-12-02 08:03:50|1074.8|1073.8|1076|1075|1076|1075.2|1074.8|1073.8|4694
1638432240000|2021-12-02 08:04:00|1075.8|1074.8|1074.4|1073.4|1075.8|1074.8|1074.4|1073.4|5006
1638432250000|2021-12-02 08:04:10|1074.2|1073.2|1073.4|1072.4|1074.2|1073.2|1073.4|1072.4|896
1638432260000|2021-12-02 08:04:20|1073.6|1072.6|1075.2|1074.2|1075.2|1074.2|1073.4|1072.6|20610
1638432270000|2021-12-02 08:04:30|1075.4|1074.4|1075.2|1074.2|1075.4|1074.4|1075.2|1074.2|0
1638432280000|2021-12-02 08:04:40|1075|1074.4|1072.2|1071.2|1075|1074.4|1072.2|1071.2|4927
1638432290000|2021-12-02 08:04:50|1072.4|1071.4|1072|1071|1072.4|1071.8|1072|1071|1436
1638432300000|2021-12-02 08:05:00|1072.2|1071.2|1072.8|1071.8|1073.6|1073.2|1072|1071.2|2449
1638432310000|2021-12-02 08:05:10|1072.6|1072.4|1072.4|1071.4|1072.8|1072.4|1071.6|1071|1612
1638432320000|2021-12-02 08:05:20|1072.2|1071.6|1072.2|1071.6|1072.6|1071.6|1072.2|1071.4|0
1638432330000|2021-12-02 08:05:30|1072|1071.4|1071.6|1071|1072.2|1072|1071.6|1071|2337
1638432340000|2021-12-02 08:05:40|1071.2|1070.8|1071.6|1070.8|1072|1071|1070.8|1070.2|3276
1638432350000|2021-12-02 08:05:50|1071.4|1070.6|1070.6|1070|1071.4|1070.6|1070.2|1069.6|3359
1638432360000|2021-12-02 08:06:00|1070.4|1069.8|1071.2|1070.6|1071.6|1071.2|1070.2|1069.4|3962
1638432370000|2021-12-02 08:06:10|1071.4|1070.4|1071.2|1070.4|1071.4|1070.8|1071|1070.2|551
1638432380000|2021-12-02 08:06:20|1071.4|1070.6|1072|1071.2|1072|1071.6|1071.4|1070.6|5161
1638432390000|2021-12-02 08:06:30|1071.8|1071|1071.8|1071.2|1072.2|1072|1071.4|1070.8|14786
1638432400000|2021-12-02 08:06:40|1071.6|1071|1072.4|1071.8|1072.6|1071.8|1071.2|1070.6|8381
1638432410000|2021-12-02 08:06:50|1072.6|1072|1073.4|1072.6|1073.8|1073.2|1072.4|1071.8|1105
1638432420000|2021-12-02 08:07:00|1073.2|1072.4|1074.4|1073.6|1074.6|1073.8|1072.6|1072.2|6199
1638432430000|2021-12-02 08:07:10|1074.2|1073.8|1072.8|1072.4|1074.2|1073.8|1072.8|1072.4|3430
1638432440000|2021-12-02 08:07:20|1073.2|1072.6|1073.6|1072.8|1073.8|1073|1073.2|1072.6|120
1638432450000|2021-12-02 08:07:30|1073.8|1073|1073.6|1073|1074|1073.2|1073.4|1072.8|0
1638432460000|2021-12-02 08:07:40|1073.4|1072.8|1073.4|1073|1073.4|1073|1073.2|1072.4|0
1638432470000|2021-12-02 08:07:50|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1072.8|1072.2|700
1638432480000|2021-12-02 08:08:00|1072.8|1072.4|1073.4|1072.8|1073.4|1072.8|1072.8|1072.2|3280
1638432490000|2021-12-02 08:08:10|1073.2|1072.6|1072.4|1071.6|1073.2|1072.6|1071.8|1071.4|5387
1638432500000|2021-12-02 08:08:20|1072.2|1071.4|1072|1071.6|1072.2|1071.6|1072|1071.4|200
1638432510000|2021-12-02 08:08:30|1072.2|1071.8|1071.6|1071.2|1072.2|1071.8|1071.4|1071|267
1638432520000|2021-12-02 08:08:40|1071.4|1071|1070.8|1070.4|1071.8|1071.2|1070.8|1070.4|6799
1638432530000|2021-12-02 08:08:50|1071.2|1070.6|1071.2|1070.8|1071.6|1070.8|1071.2|1070.4|1104
1638432540000|2021-12-02 08:09:00|1071|1070.6|1071.8|1071.2|1072|1071.6|1070.4|1070.2|13097
1638432550000|2021-12-02 08:09:10|1072|1071.4|1072.6|1072|1072.6|1072|1071.8|1071.4|513
1638432560000|2021-12-02 08:09:20|1072.8|1072.2|1073|1072.6|1073.2|1072.8|1072.6|1072.2|3256
1638432570000|2021-12-02 08:09:30|1072.8|1072.4|1073.8|1073.2|1074|1073.4|1072.8|1072.4|1082
1638432580000|2021-12-02 08:09:40|1073.6|1073|1073.6|1073|1074|1073.6|1073.4|1073|15
1638432590000|2021-12-02 08:09:50|1073.8|1073.2|1073.4|1073|1073.8|1073.4|1073.4|1073|200
1638432600000|2021-12-02 08:10:00|1073.2|1072.8|1071.8|1071.2|1073.2|1072.8|1071.4|1071.2|1325
1638432610000|2021-12-02 08:10:10|1072|1071.4|1073|1072.6|1073.6|1073|1072|1071.4|1640
1638432620000|2021-12-02 08:10:20|1073.2|1072.4|1073.2|1072.6|1073.6|1073|1073|1072.4|0
1638432630000|2021-12-02 08:10:30|1073|1072.4|1073.2|1072.6|1074|1073|1072.4|1072|900
1638432640000|2021-12-02 08:10:40|1073.4|1072.8|1073.4|1073|1073.4|1073|1073.2|1072.6|500
1638432650000|2021-12-02 08:10:50|1073.6|1073.2|1073.8|1073|1074.2|1073.8|1073.6|1073|5529
1638432660000|2021-12-02 08:11:00|1074|1073.6|1074.6|1074.2|1075.2|1074.8|1073.8|1073.6|2000
1638432670000|2021-12-02 08:11:10|1074.8|1074.4|1074.6|1074|1075.8|1075|1074.6|1074|4401
1638432680000|2021-12-02 08:11:20|1074.8|1073.6|1074|1073.6|1074.8|1074.6|1073.8|1073|6152
1638432690000|2021-12-02 08:11:30|1074.2|1073.8|1074.4|1073.8|1074.8|1074|1074.2|1073.6|4942
1638432700000|2021-12-02 08:11:40|1074.6|1074|1075.6|1074.8|1076.2|1075.6|1074.6|1074|3741
1638432710000|2021-12-02 08:11:50|1075.4|1074.6|1075.2|1074.6|1075.4|1074.8|1075|1074.6|0
1638432720000|2021-12-02 08:12:00|1075.4|1074.8|1075|1074.2|1075.4|1074.8|1074.8|1074.2|69
1638432730000|2021-12-02 08:12:10|1074.8|1074.6|1074.4|1074|1075|1074.8|1074.4|1073.8|5538
1638432740000|2021-12-02 08:12:20|1074.6|1074.2|1075.2|1074.8|1075.4|1075|1074.6|1074.2|5100
1638432750000|2021-12-02 08:12:30|1075.4|1074.6|1075.2|1074.6|1075.4|1075|1075.2|1074.6|500
1638432760000|2021-12-02 08:12:40|1075|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.4|1050
1638432770000|2021-12-02 08:12:50|1075.2|1074.8|1075.6|1075|1075.6|1075|1075|1074.8|4215
1638432780000|2021-12-02 08:13:00|1075.4|1074.8|1074.8|1074.4|1075.6|1075|1074.8|1074.2|10353
1638432790000|2021-12-02 08:13:10|1074.6|1074.2|1075.2|1074.4|1075.2|1074.4|1074|1073.4|5305
1638432800000|2021-12-02 08:13:20|1075.4|1074.6|1074.8|1074.2|1075.4|1074.8|1074.8|1074.2|0
1638432810000|2021-12-02 08:13:30|1075|1074.4|1075.4|1075.2|1075.6|1075.2|1074.8|1074.4|1700
1638432820000|2021-12-02 08:13:40|1075.6|1074.8|1075.6|1075|1075.8|1075.2|1075.4|1074.8|1064
1638432830000|2021-12-02 08:13:50|1075.8|1075.2|1075.8|1075.4|1076|1075.6|1075.8|1075.2|3281
1638432840000|2021-12-02 08:14:00|1075.6|1075.6|1076.8|1076.4|1077|1076.4|1075.6|1075.6|3395
1638432850000|2021-12-02 08:14:10|1077|1076.6|1077.4|1077|1078.2|1077.6|1077|1076.6|29785
1638432860000|2021-12-02 08:14:20|1077.6|1077.2|1077.4|1076.8|1077.8|1077.4|1077|1076.6|22470
1638432870000|2021-12-02 08:14:30|1077.2|1076.6|1077|1076.6|1077.4|1076.8|1076.4|1076|3240
1638432880000|2021-12-02 08:14:40|1077.2|1076.8|1078|1077.2|1078|1077.4|1077|1076.6|35511
1638432890000|2021-12-02 08:14:50||1077.6||1077.6||1077.6||1077.6|0
1638432900000|2021-12-02 08:15:00|1078.2|1077.8|1077.6|1077|1078.2|1077.8|1077.2|1076.8|3209
1638432910000|2021-12-02 08:15:10|1077.8|1077.2|1077.6|1077.2|1078.2|1077.4|1077.6|1077.2|214
1638432920000|2021-12-02 08:15:20|1078|1077.4|1078.4|1077.8|1078.8|1077.8|1077.6|1077.2|1769
1638432930000|2021-12-02 08:15:30|1078.6|1078|1078.8|1078.2|1079|1078.4|1078.4|1078|3082
1638432940000|2021-12-02 08:15:40|1078.6|1078|1079|1078.4|1079.2|1078.4|1078.4|1078|152
1638432950000|2021-12-02 08:15:50|1079.4|1078.6|1079|1078.6|1079.4|1078.6|1078.8|1078.4|400
1638432960000|2021-12-02 08:16:00|1078.8|1078.4|1079.6|1079|1079.8|1079|1078.8|1078.4|3511
1638432970000|2021-12-02 08:16:10|1079.8||1079.6||1079.8||1079.4||87
1638432980000|2021-12-02 08:16:20|1079.4|1078.8|1078.6|1078.2|1079.4|1079|1078.6|1078.2|8596
1638432990000|2021-12-02 08:16:30|1078.4|1077.8|1078.6|1078.2|1078.8|1078.2|1078.2|1077.6|845
1638433000000|2021-12-02 08:16:40|1078.8|1078.4|1079|1078.2|1079|1078.6|1078.6|1078.2|500
1638433010000|2021-12-02 08:16:50|1078.8|1078.4|1079|1078.4|1079.2|1078.4|1078.6|1078.4|600
1638433020000|2021-12-02 08:17:00|1078.8|1078.2|1079|1078.6|1079.2|1078.6|1078.2|1077.8|994
1638433030000|2021-12-02 08:17:10|1079.2|1078.4|1079|1078.4|1079.2|1078.6|1079|1078.4|500
1638433040000|2021-12-02 08:17:20|1078.8|1078.2|1078.6|1078.2|1078.8|1078.2|1078.2|1077.4|2895
1638433050000|2021-12-02 08:17:30|1078.4|1078|1077.8|1077.4|1078.6|1078.2|1077.8|1077.4|3051
1638433060000|2021-12-02 08:17:40|1077.6|1077.2|1077|1076.6|1078|1077.4|1077|1076.4|4000
1638433070000|2021-12-02 08:17:50|1076.8|1076.4|1077.4|1076.8|1077.4|1076.8|1076.6|1075.8|1881
1638433080000|2021-12-02 08:18:00|1077.6|1077|1077.4|1076.8|1077.8|1077.2|1077.4|1076.8|0
1638433090000|2021-12-02 08:18:10|1077.6|1076.4|1077|1076.4|1077.6|1076.4|1077|1076.4|600
1638433100000|2021-12-02 08:18:20|1076.8|1076.2|1077.8|1077.2|1077.8|1077.2|1076.6|1076|561
1638433110000|2021-12-02 08:18:30|1078|1077.4|1078.2|1077.6|1078.2|1077.6|1077.8|1077.4|0
1638433120000|2021-12-02 08:18:40|1078|1077.8|1078.6|1078|1078.8|1078|1078|1077.8|160
1638433130000|2021-12-02 08:18:50|1078.8|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1638433140000|2021-12-02 08:19:00|1078.6|1078.2|1080|1079.6|1080|1079.6|1078.6|1078.2|3201
1638433150000|2021-12-02 08:19:10|1079.8|1079.4|1079.4|1079|1080|1079.6|1079.4|1078.8|3547
1638433160000|2021-12-02 08:19:20|1079.6|1079.2|1079.2|1078.6|1080|1079.4|1079|1078.6|1025
1638433170000|2021-12-02 08:19:30|1079|1078.4|1079|1078.4|1079|1078.6|1078.8|1078.4|500
1638433180000|2021-12-02 08:19:40|1079.4|1078.6|1079.2|1078.6|1080|1079.4|1079|1078.6|1854
1638433190000|2021-12-02 08:19:50|1079.4|1078.8|1079.4|1078.6|1079.6|1079|1079|1078.6|209
1638433200000|2021-12-02 08:20:00|1079.2|1078.4|1079|1078.2|1079.2|1078.6|1078.6|1078|2974
1638433210000|2021-12-02 08:20:10|1079.2|1078.4|1079.2|1078.4|1079.4|1078.8|1079|1078.4|0
1638433220000|2021-12-02 08:20:20|1079|1078.6|1079|1078.4|1079.4|1078.8|1078.8|1078.2|0
1638433230000|2021-12-02 08:20:30|1079.2|1078.6|1079.8|1079.2|1080|1079.2|1079.2|1078.6|0
1638433240000|2021-12-02 08:20:40|1079.6|1079|1079.8|1079.2|1080|1079.2|1079.4|1079|0
1638433250000|2021-12-02 08:20:50|1080|1079.4|1080|1079.2|1080.6|1080|1079.8|1079.2|2541
1638433260000|2021-12-02 08:21:00|1080.2|1079.4|1080|1079.4|1080.2|1079.8|1079.6|1079.4|500
1638433270000|2021-12-02 08:21:10|1079.8|1079.2|1079.8|1079.2|1080|1079.2|1079.6|1079|1741
1638433280000|2021-12-02 08:21:20|1080||1080||1080||1079.8||0
1638433290000|2021-12-02 08:21:30|1080.2|1079.4|1080.6|1080|1080.8|1080|1080.2|1079.4|1692
1638433300000|2021-12-02 08:21:40|1080.8|1079.8|1080.6|1080|1080.8|1080|1080.6|1079.8|0
1638433310000|2021-12-02 08:21:50|1080.8|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1638433320000|2021-12-02 08:22:00|1081|1080.4|1081.2|1080.6|1081.8|1081|1080.8|1080.4|623
1638433330000|2021-12-02 08:22:10|1081.4|1080.8|1080.8|1080.4|1081.4|1081|1080.8|1080.2|878
1638433340000|2021-12-02 08:22:20|1080.6|1080.2|1080.2|1079.8|1080.8|1080.4|1080|1079.6|16233
1638433350000|2021-12-02 08:22:30|1080.4|1080|1081|1080.4|1081.2|1080.4|1080.4|1080|300
1638433360000|2021-12-02 08:22:40|1080.8|1080.6|1080.8|1080|1081|1080.6|1080.4|1079.8|3879
1638433370000|2021-12-02 08:22:50|1080.6|1080.2|1080.6|1080|1080.8|1080.4|1080.4|1079.8|758
1638433380000|2021-12-02 08:23:00|1080.4|1079.8|1080.6|1080|1080.6|1080|1080.4|1079.8|0
1638433390000|2021-12-02 08:23:10|1080.8|1080.2|1081.2|1080.4|1081.2|1080.4|1080.8|1080.2|1637
1638433400000|2021-12-02 08:23:20|1081|1080.2|1080.8|1080.4|1081.2|1080.4|1080.8|1080|0
1638433410000|2021-12-02 08:23:30|1080.6|1080.2|1080.6|1080|1080.6|1080.4|1080.6|1080|0
1638433420000|2021-12-02 08:23:40|1080.8|1080.2|1081.2|1080.8|1081.6|1080.8|1080.8|1080.2|315
1638433430000|2021-12-02 08:23:50|1081|1080.6|1080.8|1080.2|1081|1080.6|1080.8|1080|218
1638433440000|2021-12-02 08:24:00|1080.6|1080|1080|1079.4|1080.6|1080|1079.4|1079|11703
1638433450000|2021-12-02 08:24:10|1080.2|1079.6|1080.6|1080.2|1080.8|1080.2|1080|1079.4|2391
1638433460000|2021-12-02 08:24:20|1080.4|1080.4|1080.4|1079.8|1081|1080.4|1080.2|1079.8|4233
1638433470000|2021-12-02 08:24:30|1080.6|1080|1080.2|1079.8|1080.6|1080|1080|1079.8|1729
1638433480000|2021-12-02 08:24:40|1080|1079.6|1080|1079.6|1080.2|1079.6|1079.8|1079.4|353
1638433490000|2021-12-02 08:24:50|1080.2|1079.8|1080.2|1079.8|1080.2|1080|1080|1079.4|408
1638433500000|2021-12-02 08:25:00|1080.4|1080.2|1081.2|1080.8|1081.8|1081.2|1080.2|1080|1381
1638433510000|2021-12-02 08:25:10|1081.4|1080.6|1082|1081.4|1082|1081.6|1080.8|1080.4|2240
1638433520000|2021-12-02 08:25:20|1081.8|1081.2|1082|1081.4|1082.2|1082|1081.8|1081.2|2990
1638433530000|2021-12-02 08:25:30|1081.8|1081.6|1082|1081.4|1082.2|1081.6|1081.6|1081.4|1649
1638433540000|2021-12-02 08:25:40|1082.2|1081.6|1081.8|1081.4|1082.2|1081.6|1081.6|1081.4|1478
1638433550000|2021-12-02 08:25:50|1081.6|1081.6|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|1187
1638433570000|2021-12-02 08:26:10|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|328
1638433580000|2021-12-02 08:26:20|1082|1081.6|1081.8|1081.4|1082|1081.8|1081.8|1081.2|2199
1638433590000|2021-12-02 08:26:30|1082|1081.8|1081.8|1081.4|1082|1081.8|1081.8|1081.4|3014
1638433600000|2021-12-02 08:26:40|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|1573
1638433610000|2021-12-02 08:26:50|1081.6|1081.2|1081.4|1080.8|1081.6|1081.4|1081.2|1080.6|5293
1638433620000|2021-12-02 08:27:00|1081.2|1080.6|1081.4|1081|1081.4|1081.2|1081.2|1080.6|500
1638433630000|2021-12-02 08:27:10|1081.2|1080.6|1081.4|1081|1081.4|1081|1081.2|1080.4|4936
1638433640000|2021-12-02 08:27:20|1081.6|1081.2|1081.8|1081.2|1081.8|1081.4|1081.6|1081.2|1414
1638433650000|2021-12-02 08:27:30|1081.6|1081.4|1083.2|1082.8|1083.4|1083|1081.6|1081.2|1806
1638433660000|2021-12-02 08:27:40|1083|1083|1082.8|1082.2|1083|1083|1082.6|1082|767
1638433670000|2021-12-02 08:27:50|1083|1082|1082.2|1081.8|1083|1082|1082.2|1081.8|1572
1638433680000|2021-12-02 08:28:00|1082.4|1082|1082.2|1081.8|1082.4|1082.2|1082.2|1081.4|388
1638433690000|2021-12-02 08:28:10|1082|1081.6|1081.8|1081.2|1082|1081.8|1081.8|1081.2|0
1638433700000|2021-12-02 08:28:20|1082|1081.4|1083.4|1082.8|1083.8|1083.2|1082|1081|9049
1638433710000|2021-12-02 08:28:30|1083.6|1082.6|1083.4|1082.8|1083.6|1083|1082.8|1082.4|500
1638433720000|2021-12-02 08:28:40|1083.6|1083|1083.4|1082.8|1083.6|1083|1083.2|1082.8|0
1638433730000|2021-12-02 08:28:50|1083.2|1082.6|1082.6|1082.2|1083.2|1082.8|1082.6|1082|17186
1638433740000|2021-12-02 08:29:00|1082.8|1082.4|1082.8|1082.4|1082.8|1082.6|1082.6|1082|854
1638433750000|2021-12-02 08:29:10|1082.6|1082.6|1082.6|1082|1082.8|1082.6|1082.6|1082|709
1638433760000|2021-12-02 08:29:20|1082.8|1082.2|1082.2|1081.8|1082.8|1082.2|1082|1081.6|0
1638433770000|2021-12-02 08:29:30|1082.4|1082.2|1082.6|1082|1083|1082.6|1082|1081.4|2392
1638433780000|2021-12-02 08:29:40|1082.8|1082.2|1082.8|1082.2|1083|1082.6|1082.8|1082.2|0
1638433790000|2021-12-02 08:29:50|1083|1082.4|1082.8|1082.4|1083|1082.6|1082.8|1082.2|558
1638433800000|2021-12-02 08:30:00|1082.6|1082.2|1081.6|1081.4|1082.8|1082.2|1081.6|1081.2|908
1638433810000|2021-12-02 08:30:10|1081.4|1081.2|1082|1081.4|1082|1081.4|1081.4|1080.8|1531
1638433820000|2021-12-02 08:30:20|1081.8|1081.2|1081.8|1081.2|1082|1081.4|1081.8|1081.2|0
1638433830000|2021-12-02 08:30:30|1082|1081.4|1082|1081.4|1082|1081.6|1081.6|1081.2|0
1638433840000|2021-12-02 08:30:40|1081.8|1081.6|1081.8|1081.2|1082|1081.6|1081.6|1081.2|1177
1638433850000|2021-12-02 08:30:50|1081.6|1081.4|1081.2|1080.8|1081.8|1081.4|1081.2|1080.6|1934
1638433860000|2021-12-02 08:31:00|1081.4|1080.6|1081.2|1080.4|1081.4|1080.6|1080.4|1080.2|2850
1638433870000|2021-12-02 08:31:10|1081|1080.2|1080.8|1080.2|1081|1080.4|1080.8|1080.2|150
1638433880000|2021-12-02 08:31:20|1080.6|1080|1080.4|1079.8|1080.6|1080|1080|1079.6|7250
1638433890000|2021-12-02 08:31:30|1080.2|1079.6|1080.2|1080|1080.4|1080|1080|1079.6|1377
1638433900000|2021-12-02 08:31:40|1080.4|1079.8|1080.2|1079.8|1080.4|1079.8|1080.2|1079.8|0
1638433910000|2021-12-02 08:31:50|1080|1079.6|1080.2|1079.6|1080.2|1079.8|1079.8|1079.6|794
1638433920000|2021-12-02 08:32:00|1080.4|1079.8|1079.2|1078.6|1080.4|1079.8|1079.2|1078.4|5090
1638433930000|2021-12-02 08:32:10|1079.4|1078.8|1079.6|1079.2|1079.6|1079.4|1079.4|1078.8|0
1638433940000|2021-12-02 08:32:20|1079.4|1078.8|1079.4|1078.8|1079.6|1079|1079.4|1078.8|566
1638433950000|2021-12-02 08:32:30|1079.6|1079|1079|1078.6|1079.6|1079|1079|1078.4|450
1638433960000|2021-12-02 08:32:40|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1638433970000|2021-12-02 08:32:50|1078.4|1078|1080|1079.2|1080|1079.6|1078.2|1077.8|2211
1638433980000|2021-12-02 08:33:00|1079.8|1079|1079.6|1079|1079.8|1079|1079.6|1078.8|0
1638433990000|2021-12-02 08:33:10|1079.4|1079.2|1079.4|1078.8|1079.6|1079.2|1079.2|1078.8|2068
1638434000000|2021-12-02 08:33:20||1079||1078.8||1079||1078.6|1176
1638434010000|2021-12-02 08:33:30|1079.2|1078.6|1078.6|1078|1079.2|1078.8|1078.6|1078|406
1638434020000|2021-12-02 08:33:40|1078.4|1077.8|1077.8|1077.2|1078.6|1078|1077.8|1077.2|100
1638434030000|2021-12-02 08:33:50|1077.6|1077|1077.4|1076.8|1077.6|1077|1077.4|1076.8|0
1638434040000|2021-12-02 08:34:00|1077.6|1076.6|1077.4|1077|1077.6|1077|1077.4|1076.6|1100
1638434050000|2021-12-02 08:34:10|1077.6|1077.2|1076.8|1076.2|1077.6|1077.2|1076.6|1076|64
1638434060000|2021-12-02 08:34:20|1076.6|1076.4|1077|1076.4|1077|1076.6|1076.6|1076.4|0
1638434070000|2021-12-02 08:34:30|1076.8|1076.6|1078|1077.2|1078|1077.2|1076.8|1076.6|996
1638434080000|2021-12-02 08:34:40|1078.2||1078||1078.2||1078||0
1638434090000|2021-12-02 08:34:50|1077.8|1077.4|1078.6|1078|1078.6|1078.4|1077.8|1077.4|5336
1638434100000|2021-12-02 08:35:00|1078.8|1078.2|1079|1078.4|1079.2|1078.4|1078.8|1078.2|0
1638434110000|2021-12-02 08:35:10|1078.8|1078.6|1079|1078.6|1079.4|1078.6|1078.8|1078.4|0
1638434120000|2021-12-02 08:35:20|1079.2|1078.8|1080.2|1079.6|1080.4|1079.6|1079.2|1078.8|835
1638434130000|2021-12-02 08:35:30|1080|1079.4|1080|1079.4|1080.2|1079.6|1079.8|1079.2|190
1638434140000|2021-12-02 08:35:40|1080.2|1079.6|1080|1079.6|1080.4|1079.8|1080|1079.4|950
1638434150000|2021-12-02 08:35:50|1079.8|1079.8|1080.4|1079.8|1080.4|1079.8|1079.8|1079.6|0
1638434160000|2021-12-02 08:36:00|1080.2|1080|1080.6|1080|1080.8|1080.2|1080.2|1079.6|2092
1638434170000|2021-12-02 08:36:10|1080.8|1080.2|1080.4|1080|1080.8|1080.2|1080.4|1079.8|1699
1638434180000|2021-12-02 08:36:20|1080.2|1079.8|1080.4|1079.6|1080.4|1080.2|1080|1079.4|2381
1638434190000|2021-12-02 08:36:30|1080.6|1079.8|1080.4|1079.8|1080.6|1080|1080.4|1079.8|0
1638434200000|2021-12-02 08:36:40|1080.2|1080|1080.6|1080|1080.6|1080|1080|1079.8|0
1638434210000|2021-12-02 08:36:50|1080.4|1079.8|1081|1080.4|1081|1080.4|1080.4|1079.8|480
1638434220000|2021-12-02 08:37:00|1080.8|1080.6|1081|1080.4|1081|1080.6|1080.8|1080.4|0
1638434230000|2021-12-02 08:37:10|1080.8|1080.6|1081.8|1081|1081.8|1081|1080.8|1080.4|2059
1638434240000|2021-12-02 08:37:20|1081.6|1081.2|1082.2|1081.8|1082.4|1081.8|1081.6|1081.2|3191
1638434250000|2021-12-02 08:37:30|1082.4|1082|1082|1081.6|1082.4|1082|1081.8|1081.6|389
1638434260000|2021-12-02 08:37:40|1082.2|1081.8|1081.6|1081|1082.2|1081.8|1081.6|1081|1034
1638434270000|2021-12-02 08:37:50|1081.4|1080.8|1080.6|1080.2|1081.6|1081|1080.4|1080.2|800
1638434280000|2021-12-02 08:38:00|1081|1080.4|1080.2|1079.6|1081|1080.4|1080.2|1079.6|327
1638434290000|2021-12-02 08:38:10|1080.4|1079.8|1080.2|1079.6|1080.4|1079.8|1079.8|1079.4|0
1638434300000|2021-12-02 08:38:20||1079.8||1079.6||1079.8||1079.4|0
1638434310000|2021-12-02 08:38:30|1080.4|1079.8|1080.2|1079.6|1080.4|1079.8|1080.2|1079.4|0
1638434320000|2021-12-02 08:38:40|1080|1079.4|1079|1078.6|1080|1079.4|1079|1078.4|204
1638434330000|2021-12-02 08:38:50|1079.2|1078.8|1079.8|1079.4|1079.8|1079.4|1079.2|1078.6|1061
1638434340000|2021-12-02 08:39:00|1080|1079.6|1080|1079.4|1080|1079.6|1079.8|1079.2|758
1638434350000|2021-12-02 08:39:10|1079.8|1079.2|1079.4|1078.8|1079.8|1079.2|1079.4|1078.6|0
1638434360000|2021-12-02 08:39:20|1079.6|1079|1079.4|1079|1079.8|1079.4|1079.4|1079|0
1638434370000|2021-12-02 08:39:30|1079.6|1078.8|1079.2|1078.8|1079.6|1079|1079.2|1078.6|0
1638434380000|2021-12-02 08:39:40|1079.4|1079|1080.6|1080|1080.6|1080.2|1079.4|1079|2512
1638434390000|2021-12-02 08:39:50|1080.8|1080.2|1080.6|1080|1081|1080.2|1080.6|1080|0
1638434400000|2021-12-02 08:40:00|1080.4|1080.2|1080.6|1080|1080.6|1080.2|1080.4|1080|0
1638434410000|2021-12-02 08:40:10|1080.8|1080.2|1081|1080.4|1081|1080.4|1080.8|1080|0
1638434420000|2021-12-02 08:40:20|1080.8||1080.8||1081||1080.8||0
1638434430000|2021-12-02 08:40:30|1081|1080.6|1080.8|1080.6|1081|1080.6|1080.8|1080.4|0
1638434440000|2021-12-02 08:40:40|1081|1080.4|1081.4|1081.2|1081.6|1081.2|1081|1080.4|1429
1638434450000|2021-12-02 08:40:50|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1638434460000|2021-12-02 08:41:00|1081.6|1081.2|1081.6|1081|1081.6|1081.4|1081.4|1081|155
1638434470000|2021-12-02 08:41:10|1081.8|1081.2|1082|1081.6|1082|1081.8|1081.6|1081.2|3239
1638434480000|2021-12-02 08:41:20|1081.8|1081.4|1081.8|1081.2|1082|1081.6|1081.4|1080.8|1445
1638434490000|2021-12-02 08:41:30|1082|1081.4|1081.8|1081.4|1082|1081.6|1081.8|1081.4|500
1638434500000|2021-12-02 08:41:40|1081.6|1081.2|1081.8|1081.2|1081.8|1081.2|1081.6|1081|0
1638434510000|2021-12-02 08:41:50|1082|1081.4|1081.8|1081.2|1082|1081.4|1081.4|1081|0
1638434520000|2021-12-02 08:42:00|1082|1081.4|1081.2|1080.8|1082|1081.6|1081|1080.4|5062
1638434530000|2021-12-02 08:42:10|1081|1081|1081.4|1081|1081.8|1081.2|1081|1081|7035
1638434540000|2021-12-02 08:42:20|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1080.6|1080|2201
1638434550000|2021-12-02 08:42:30|1081.2|1080.8|1082|1081.4|1082|1081.4|1081.2|1080.8|1175
1638434560000|2021-12-02 08:42:40|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1638434570000|2021-12-02 08:42:50|1082.2|1081.8|1083|1082.4|1083|1082.4|1082.2|1081.8|4500
1638434580000|2021-12-02 08:43:00|1083.2|1082.6|1083.2|1082.8|1083.6|1083.2|1083.2|1082.6|9142
1638434590000|2021-12-02 08:43:10|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1082.8|1082.6|2428
1638434600000|2021-12-02 08:43:20|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1638434610000|2021-12-02 08:43:30|1083|1082.6|1083.2|1082.6|1083.2|1082.6|1083|1082.4|1440
1638434620000|2021-12-02 08:43:40|1083|1082.4|1083|1082.4|1083.2|1082.6|1083|1082.2|2932
1638434630000|2021-12-02 08:43:50|1083.2|1082.2|1082.6|1082|1083.2|1082.4|1082.2|1081.6|2101
1638434640000|2021-12-02 08:44:00|1082.8|1082.2|1082.6|1081.8|1082.8|1082.6|1082.6|1081.8|0
1638434650000|2021-12-02 08:44:10|1082.8|1082|1082.8|1082.4|1082.8|1082.4|1082.6|1081.8|0
1638434660000|2021-12-02 08:44:20|1082.6|1082.2|1082.6|1082|1082.8|1082.4|1082.4|1081.8|1277
1638434670000|2021-12-02 08:44:30||1082.2||1082.4||1082.4||1082|0
1638434680000|2021-12-02 08:44:40||1082.2||1082.4||1082.4||1082.2|500
1638434690000|2021-12-02 08:44:50|1082.8|1082.2|1083.2|1082.6|1083.8|1083.4|1082.8|1082.2|2516
1638434700000|2021-12-02 08:45:00|1083.6|1082.8|1082.8|1082.2|1083.6|1083|1082.8|1082|18894
1638434710000|2021-12-02 08:45:10|1082.6|1082.4|1083.2|1082.6|1083.2|1082.6|1082.6|1082.2|245
1638434720000|2021-12-02 08:45:20|1083.4|1082.8|1083.2|1082.4|1083.4|1082.8|1083.2|1082.4|0
1638434730000|2021-12-02 08:45:30|1083|1082.2|1082.8|1082.2|1083|1082.4|1082.2|1082|5500
1638434740000|2021-12-02 08:45:40|1082.6|1082|1082.4|1081.8|1082.6|1082.2|1082|1081.4|0
1638434750000|2021-12-02 08:45:50|1082.6|1082|1082.8|1082.2|1082.8|1082.4|1082.6|1082|924
1638434760000|2021-12-02 08:46:00|1083|1082.4|1082.4|1082|1083.2|1082.6|1082.4|1082|1071
1638434770000|2021-12-02 08:46:10|1082.2|1081.8|1082.4|1081.8|1082.4|1081.8|1082|1081.6|0
1638434780000|2021-12-02 08:46:20|1082.2|1081.6|1082.4|1082|1082.6|1082|1082|1081.4|0
1638434790000|2021-12-02 08:46:30|1082.6|1081.8|1082.2|1081.6|1082.6|1082|1082|1081.6|2891
1638434800000|2021-12-02 08:46:40|1082.4|1081.8|1081.8|1081.6|1082.4|1081.8|1081.8|1081.6|0
1638434810000|2021-12-02 08:46:50|1082|1081.8|1082.2|1081.6|1082.4|1081.8|1082|1081.6|0
1638434820000|2021-12-02 08:47:00|1082.4|1081.8|1082.6|1082.2|1083|1082.6|1082.4|1081.8|15833
1638434830000|2021-12-02 08:47:10|1082.8|1082.4|1082|1081.6|1083|1082.4|1082|1081.6|2312
1638434840000|2021-12-02 08:47:20|1082.2|1081.8|1082.4|1081.8|1082.4|1081.8|1082|1081.8|0
1638434850000|2021-12-02 08:47:30|1082.2|1081.6|1082|1081.6|1082.2|1081.6|1082|1081.6|0
1638434860000|2021-12-02 08:47:40|1082.2|1081.4|1081.2|1080.8|1082.4|1081.8|1081.2|1080.8|17862
1638434870000|2021-12-02 08:47:50|1081.4|1081|1080.8|1080.2|1081.4|1081|1080.4|1080|3031
1638434880000|2021-12-02 08:48:00|1081|1080.4|1080.8|1080.2|1081|1080.4|1080.4|1080|0
1638434890000|2021-12-02 08:48:10|1081||1080.8||1081||1080.6||0
1638434900000|2021-12-02 08:48:20|1081||1080.8||1081||1080.8||0
1638434910000|2021-12-02 08:48:30|1081|1080.4|1080.8|1080.2|1081|1080.4|1080.6|1080.2|0
1638434920000|2021-12-02 08:48:40|1081|1080.4|1080.8|1080.2|1081|1080.6|1080.8|1080.2|0
1638434930000|2021-12-02 08:48:50|1081|1080.4|1081.6|1081.2|1081.8|1081.2|1080.8|1080.4|1492
1638434940000|2021-12-02 08:49:00|1081.8|1081.4|1081.8|1081.4|1082|1081.6|1081.8|1081.4|510
1638434950000|2021-12-02 08:49:10|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.6|1081.4|984
1638434960000|2021-12-02 08:49:20|1082|1081.6|1082|1081.6|1082.4|1082|1081.8|1081.4|600
1638434970000|2021-12-02 08:49:30|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|0
1638434980000|2021-12-02 08:49:40|1082|1081.6|1082|1081.4|1082|1081.6|1082|1081.4|0
1638434990000|2021-12-02 08:49:50|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.4|0
1638435000000|2021-12-02 08:50:00|1082.4|1081.8|1081.8|1081.4|1082.4|1082|1081.6|1081.2|2270
1638435010000|2021-12-02 08:50:10||1081.2||1081.4||1081.4||1081.2|0
1638435020000|2021-12-02 08:50:20|1082|1081.6|1082.2|1081.8|1082.4|1082|1081.8|1081.6|2973
1638435030000|2021-12-02 08:50:30|1082.4|1082|1082.4|1082|1082.8|1082.2|1082.4|1082|890
1638435040000|2021-12-02 08:50:40|1082.6|1082.2|1082.4|1082|1082.6|1082.2|1082.2|1082|663
1638435050000|2021-12-02 08:50:50|1082.6|1082.2|1082.4|1082|1082.8|1082.2|1082.4|1082|0
1638435060000|2021-12-02 08:51:00|1082.6|1082.2|1082|1081.6|1082.6|1082.2|1082|1081.6|4834
1638435070000|2021-12-02 08:51:10|1082.2|1081.8|1082.4|1081.8|1082.4|1082|1081.8|1081.4|1860
1638435080000|2021-12-02 08:51:20|1082.2|1082|1082.2|1081.8|1082.4|1082|1082|1081.8|0
1638435090000|2021-12-02 08:51:30|1082|1081.6|1081.6|1081.2|1082|1081.6|1081.6|1081|3740
1638435100000|2021-12-02 08:51:40|1081.4|1081|1082.4|1081.8|1082.4|1081.8|1081.4|1081|231
1638435110000|2021-12-02 08:51:50|1082.6|1082|1082.8|1082.2|1082.8|1082.2|1082.6|1082|1018
1638435120000|2021-12-02 08:52:00|1083|1082.4|1083.2|1083|1083.4|1083|1083|1082.4|4717
1638435130000|2021-12-02 08:52:10|1083|1082.8|1083.4|1083|1083.8|1083.4|1083|1082.8|11959
1638435140000|2021-12-02 08:52:20|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|0
1638435150000|2021-12-02 08:52:30|1083.4|1083|1083.4|1083|1083.6|1083.2|1083.4|1083|785
1638435160000|2021-12-02 08:52:40|1083.6|1083.2|1083.6|1083.2|1084|1083.4|1083.6|1083.2|0
1638435170000|2021-12-02 08:52:50|1083.4|1083|1083.4|1083|1083.6|1083|1082.8|1082.6|3989
1638435180000|2021-12-02 08:53:00|1083.2|1082.8|1082.8|1082.4|1083.2|1083|1082.8|1082.4|240
1638435190000|2021-12-02 08:53:10|1083|1082.2|1082.8|1082.4|1083|1082.6|1082.8|1082.2|0
1638435200000|2021-12-02 08:53:20|1082.6|1082.2|1082.8|1082.2|1083.2|1082.8|1082.6|1082.2|1480
1638435210000|2021-12-02 08:53:30||1082.4||1082.2||1082.4||1082.2|0
1638435220000|2021-12-02 08:53:40|1083|1082.4|1083.2|1082.4|1083.2|1082.8|1083|1082.2|0
1638435230000|2021-12-02 08:53:50|1083|1082.6|1082.8|1082.2|1083|1082.6|1082.8|1082.2|0
1638435240000|2021-12-02 08:54:00|1083|1082.4|1082.6|1082.2|1083|1082.6|1082.6|1082|8519
1638435250000|2021-12-02 08:54:10|1082.8|1082|1083|1082.4|1083|1082.4|1082.8|1082|0
1638435260000|2021-12-02 08:54:20|1082.8|1082.2|1082.6|1082.2|1083|1082.2|1082.6|1082.2|0
1638435270000|2021-12-02 08:54:30|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|0
1638435280000|2021-12-02 08:54:40|1082.8|1082.4|1083.2|1082.6|1083.2|1082.6|1082.8|1082.4|1482
1638435290000|2021-12-02 08:54:50|1083|1082.8|1083|1082.6|1083.4|1082.8|1083|1082.4|0
1638435300000|2021-12-02 08:55:00|1082.8|1082.4|1082.2|1081.8|1082.8|1082.6|1082.2|1081.6|1956
1638435310000|2021-12-02 08:55:10|1082.4||1082.4||1082.4||1082.4||0
1638435320000|2021-12-02 08:55:20|1082.2|1081.6|1081.6|1081.2|1082.2|1081.6|1081.6|1081.2|0
1638435330000|2021-12-02 08:55:30|1081.8|1081.4|1082|1081.4|1082|1081.4|1081.6|1081.2|0
1638435340000|2021-12-02 08:55:40|1081.8|1081.2|1081.6|1081.2|1081.8|1081.2|1081.6|1081.2|0
1638435360000|2021-12-02 08:56:00|1081.4|1081.4|1082.2|1081.8|1082.4|1082|1081.4|1081.2|2360
1638435370000|2021-12-02 08:56:10|1082|1082|1082.4|1082|1082.4|1082.2|1082|1081.6|1860
1638435380000|2021-12-02 08:56:20|1082.2|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.8|0
1638435390000|2021-12-02 08:56:30|1082.4|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|0
1638435400000|2021-12-02 08:56:40|1082|1082|1082.6|1082.2|1082.6|1082.2|1082|1081.8|1319
1638435410000|2021-12-02 08:56:50|1082.4|1082|1082.6|1082.2|1082.8|1082.4|1082.2|1082|5011
1638435420000|2021-12-02 08:57:00|1082.8|1082.4|1082.2|1082|1082.8|1082.4|1082.2|1081.8|500
1638435430000|2021-12-02 08:57:10|1082.4|1082.2|1083.2|1082.6|1083.2|1082.6|1082.2|1082|0
1638435440000|2021-12-02 08:57:20|1083|1082.8|1083.6|1083.2|1083.6|1083.2|1083|1082.6|500
1638435450000|2021-12-02 08:57:30|1083.4|1083.4|1083.8|1083.4|1084|1083.6|1083.4|1083.4|16
1638435460000|2021-12-02 08:57:40|1083.6|1083.2|1083.6|1083.4|1083.8|1083.4|1083.4|1083.2|746
1638435470000|2021-12-02 08:57:50||1083.2||1083.4||1083.4||1083.2|1376
1638435480000|2021-12-02 08:58:00|1083.4|1083.2|1083.4|1082.8|1083.6|1083.4|1083.2|1082.8|546
1638435490000|2021-12-02 08:58:10|1083.2|1083|1083.2|1082.6|1083.4|1083|1082.8|1082.4|600
1638435500000|2021-12-02 08:58:20|1083|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.8|0
1638435510000|2021-12-02 08:58:30|1083||1083.2||1083.2||1083||0
1638435520000|2021-12-02 08:58:40|1083|1082.6|1083.2|1082.8|1083.2|1083|1082.8|1082.4|3447
1638435530000|2021-12-02 08:58:50|1083|1082.6|1083.2|1083|1083.2|1083|1083|1082.6|1402
1638435540000|2021-12-02 08:59:00|1083.4|1083.2|1083.6|1083.2|1083.8|1083.4|1083.4|1083.2|1020
1638435550000|2021-12-02 08:59:10|1083.4|1083|1083|1082.6|1083.4|1083|1082.8|1082.6|5841
1638435560000|2021-12-02 08:59:20|1082.8|1082.4|1082.4|1081.8|1083|1082.6|1082.2|1081.8|1675
1638435570000|2021-12-02 08:59:30|1082.2|1082|1082.4|1081.8|1082.4|1082|1081.8|1081.4|1250
1638435580000|2021-12-02 08:59:40|1082.6|1082|1082.6|1082|1082.6|1082.4|1082.4|1082|0
1638435590000|2021-12-02 08:59:50|1082.4|1082.2|1082.6|1082|1082.6|1082.4|1082.4|1082|0
1638435600000|2021-12-02 09:00:00|1082.4|1081.8|1081.8|1081.4|1082.4|1082|1081.6|1081.2|1290
1638435610000|2021-12-02 09:00:10|1082|1081.6|1081.8|1081.4|1082|1081.8|1081.4|1081|1208
1638435620000|2021-12-02 09:00:20|1082|1081.6|1082.6|1082.2|1082.6|1082.2|1081.8|1081.4|500
1638435630000|2021-12-02 09:00:30|1082.8|1082.4|1083.2|1082.6|1083.2|1082.6|1082.8|1082.4|0
1638435640000|2021-12-02 09:00:40|1083||1083||1083.2||1083||0
1638435650000|2021-12-02 09:00:50|1082.8|1082.4|1083|1082.6|1083.2|1082.8|1082.8|1082.4|0
1638435660000|2021-12-02 09:01:00|1082.8||1083||1083||1082.8||0
1638435670000|2021-12-02 09:01:10|1082.8|1082.4|1082.2|1082|1083|1082.4|1082.2|1081.8|2969
1638435680000|2021-12-02 09:01:20|1082|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.8|0
1638435690000|2021-12-02 09:01:30|1082|1081.6|1082.8|1082.4|1083|1082.6|1082|1081.6|2379
1638435700000|2021-12-02 09:01:40|1082.6|1082.2|1083|1082.6|1083|1082.6|1082.6|1082.2|300
1638435710000|2021-12-02 09:01:50|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083|1082.8|848
1638435720000|2021-12-02 09:02:00|1083.4|1083|1083.6|1083|1083.6|1083.2|1083.4|1083|4110
1638435730000|2021-12-02 09:02:10|1083.4|1083.2|1084|1083.6|1084|1083.8|1083.4|1083.2|24490
1638435740000|2021-12-02 09:02:20|1083.8|1083.8|1084.4|1084.2|1084.4|1084.2|1083.8|1083.6|2895
1638435750000|2021-12-02 09:02:30|1084.6|1084|1084.4|1084|1084.6|1084.4|1084|1083.8|3052
1638435760000|2021-12-02 09:02:40|1084.6|1084.2|1084.8|1084.4|1085|1084.6|1084.4|1084|9334
1638435770000|2021-12-02 09:02:50||1084.2||1084.2||1084.4||1084.2|0
1638435780000|2021-12-02 09:03:00||1084.4||1084.4||1084.4||1084.2|0
1638435790000|2021-12-02 09:03:10|1084.6|1084.2|1084.8|1084.2|1084.8|1084.4|1084.2|1084|6184
1638435800000|2021-12-02 09:03:20|1085|1084.4|1084.8|1084.4|1085|1084.4|1084.8|1084.4|0
1638435810000|2021-12-02 09:03:30|1085|1084.6|1086|1085.8|1086.4|1086|1084.8|1084.6|1062
1638435820000|2021-12-02 09:03:40|1085.8|1085.6|1085.6|1085|1086|1085.6|1085.4|1085|2084
1638435830000|2021-12-02 09:03:50|1085.4|1085.2|1085.4|1085|1085.8|1085.2|1085.4|1085|0
1638435850000|2021-12-02 09:04:10|1085.2|1084.8|1085.2|1084.8|1085.4|1084.8|1085|1084.6|679
1638435860000|2021-12-02 09:04:20|1085|1084.6|1085.2|1084.8|1085.4|1085|1085|1084.6|1045
1638435870000|2021-12-02 09:04:30|1085|1085|1085.4|1085|1085.4|1085.2|1085|1084.8|394
1638435880000|2021-12-02 09:04:40|1085.2|1084.8|1084.8|1084.4|1085.4|1085|1084.8|1084.4|3101
1638435890000|2021-12-02 09:04:50|1085|1084.6|1085|1084.4|1085|1084.6|1084.8|1084.2|0
1638435900000|2021-12-02 09:05:00|1084.8|1084.6|1085|1084.4|1085.2|1084.8|1084|1083.8|37530
1638435910000|2021-12-02 09:05:10|1084.8|1084.6|1085.2|1084.8|1085.4|1085.2|1084.6|1084.6|1300
1638435920000|2021-12-02 09:05:20|1085.4|1085|1085.2|1084.8|1085.4|1085|1085|1084.8|508
1638435930000|2021-12-02 09:05:30|1085|1084.6|1085|1084.6|1085.2|1084.8|1085|1084.6|467
1638435940000|2021-12-02 09:05:40|1085.2|1084.8|1085.8|1085.4|1085.8|1085.6|1085|1084.6|9681
1638435950000|2021-12-02 09:05:50|1085.6|1085.2|1085.6|1085.2|1085.6|1085.4|1085.6|1085.2|0
1638435960000|2021-12-02 09:06:00|1085.8|1085.4|1085.8|1085.4|1086|1085.6|1085.6|1085.2|1308
1638435970000|2021-12-02 09:06:10|1085.4|1085.2|1085.2|1084.6|1085.6|1085.2|1085.2|1084.6|1066
1638435980000|2021-12-02 09:06:20|1085.4|1084.8|1085.4|1085|1085.4|1085.2|1085.4|1084.8|0
1638435990000|2021-12-02 09:06:30|1085.2|1084.8|1085.2|1084.8|1085.4|1084.8|1085.2|1084.8|0
1638436000000|2021-12-02 09:06:40|1085.4|1085|1085.4|1085|1085.4|1085.2|1085.2|1085|0
1638436010000|2021-12-02 09:06:50|1085.2|1084.8|1085.4|1084.8|1085.4|1084.8|1085.2|1084.8|0
1638436020000|2021-12-02 09:07:00|1085.2|1085|1085.4|1085|1085.4|1085.2|1085.2|1085|0
1638436030000|2021-12-02 09:07:10|1085.2||1085.4||1085.4||1085.2||0
1638436040000|2021-12-02 09:07:20|1085|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.8|268
1638436050000|2021-12-02 09:07:30|1085.4|1085|1085.4|1085|1085.4|1085.2|1085.2|1084.8|4608
1638436060000|2021-12-02 09:07:40|1085.6|1085.2|1085.6|1085.2|1085.6|1085.4|1085.6|1085|1033
1638436070000|2021-12-02 09:07:50|1085.8|1085.4|1085.6|1085.4|1086|1085.6|1085.6|1085.4|0
1638436080000|2021-12-02 09:08:00|1085.8|1085.6|1084.8|1084.4|1086|1085.6|1084.8|1084.4|23587
1638436090000|2021-12-02 09:08:10|1085|1084.6|1085|1084.6|1085.4|1084.8|1085|1084.6|2631
1638436100000|2021-12-02 09:08:20|1085.2|1084.8|1085.2|1084.8|1085.4|1085|1085.2|1084.6|0
1638436110000|2021-12-02 09:08:30|1085.4|1085|1085.6|1085|1085.6|1085|1085.2|1085|1341
1638436120000|2021-12-02 09:08:40|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.2|1085|500
1638436130000|2021-12-02 09:08:50|1085.8|1085.4|1086.4|1085.8|1086.4|1086.2|1085.6|1085.2|9393
1638436140000|2021-12-02 09:09:00|1086.2|1086|1086.6|1086.2|1086.6|1086.2|1086.2|1086|500
1638436150000|2021-12-02 09:09:10|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|2545
1638436160000|2021-12-02 09:09:20|||||||||98
1638436170000|2021-12-02 09:09:30|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.2|1086|1360
1638436180000|2021-12-02 09:09:40|1086.4|1086|1087.4|1087|1087.4|1087|1086.4|1086|1713
1638436190000|2021-12-02 09:09:50|1087.6|1087.2|1087.2|1086.6|1087.6|1087.2|1087|1086.6|3359
1638436200000|2021-12-02 09:10:00|1087|1086.4|1087.8|1087.2|1087.8|1087.2|1087|1086.4|77
1638436210000|2021-12-02 09:10:10|1088|1087.4|1088|1087.2|1088|1087.4|1087.8|1087.2|1285
1638436220000|2021-12-02 09:10:20|1088.2|1087.4|1087.6|1087.2|1088.2|1087.4|1087.4|1087|0
1638436230000|2021-12-02 09:10:30|1087.8|1087.4|1087.6|1087|1087.8|1087.4|1087.6|1087|0
1638436240000|2021-12-02 09:10:40|1087.8|1087.2|1087.2|1086.4|1087.8|1087.2|1087.2|1086.4|2837
1638436250000|2021-12-02 09:10:50|1087.4|1086.6|1087.8|1087|1087.8|1087.2|1087.4|1086.6|0
1638436260000|2021-12-02 09:11:00|1088|1087.2|1088|1087.4|1088|1087.4|1088|1087|210
1638436270000|2021-12-02 09:11:10|1087.8|1087.2|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1638436280000|2021-12-02 09:11:20|1088.2|1087.4|1088|1087.6|1088.2|1087.6|1088|1087.2|469
1638436300000|2021-12-02 09:11:40|1087.8|1087.4|1087.6|1087|1088.2|1087.4|1087.6|1087|734
1638436310000|2021-12-02 09:11:50|1087.8|1087.2|1088.6|1088|1088.6|1088|1087.8|1087.2|16
1638436320000|2021-12-02 09:12:00|1088.8|1088.2|1088.8|1088.2|1089|1088.6|1088.6|1088|388
1638436330000|2021-12-02 09:12:10|1088.6|1088|1088.8|1088.2|1088.8|1088.2|1088.6|1088|0
1638436340000|2021-12-02 09:12:20|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|517
1638436350000|2021-12-02 09:12:30|1089.4|1088.6|1089.4|1088.6|1089.4|1089|1089.2|1088.4|217
1638436360000|2021-12-02 09:12:40|1089.2|1088.8|1089.2|1088.6|1089.2|1088.8|1089|1088.4|1081
1638436370000|2021-12-02 09:12:50|1089|1088.8|1089.6|1089.2|1089.6|1089.2|1089|1088.6|26
1638436380000|2021-12-02 09:13:00|1089.4|1089|1089.4|1088.6|1089.4|1089|1089.4|1088.6|0
1638436390000|2021-12-02 09:13:10|1089.6|1088.8|1089.6|1088.8|1089.6|1089|1089.4|1088.8|0
1638436400000|2021-12-02 09:13:20|1089|1088.4|1089.6|1089|1089.6|1089|1089|1088.4|631
1638436410000|2021-12-02 09:13:30|1089.4|1088.8|1089.4|1088.8|1089.4|1089|1089.4|1088.8|0
1638436420000|2021-12-02 09:13:40|1089.6|1089|1089.4|1089|1089.6|1089|1089.4|1088.8|0
1638436430000|2021-12-02 09:13:50|1089.6|1089.2|1089.2|1088.8|1089.6|1089.2|1089.2|1088.8|715
1638436450000|2021-12-02 09:14:10|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.6|1089|741
1638436460000|2021-12-02 09:14:20|1090|1089.4|1089.4|1088.8|1090|1089.4|1089.4|1088.8|500
1638436470000|2021-12-02 09:14:30|1089.6|1089|1089.6|1089|1089.8|1089.2|1089.6|1088.8|0
1638436480000|2021-12-02 09:14:40|1089.8|1089.4|1090|1089.4|1090|1089.4|1089.8|1089.2|0
1638436490000|2021-12-02 09:14:50||1089.6||1089.4||1089.6||1089.4|6322
1638436500000|2021-12-02 09:15:00||1089.6||1089.6||1089.6||1089.6|0
1638436510000|2021-12-02 09:15:10|1089.8|1089.4|1090.4|1090|1090.6|1090|1089.8|1089.4|5434
1638436520000|2021-12-02 09:15:20|1090.2|1089.8|1090.4|1089.8|1090.4|1090|1090.2|1089.6|1296
1638436530000|2021-12-02 09:15:30|1090.6|1090|1090.2|1089.6|1090.6|1090|1090.2|1089.6|582
1638436540000|2021-12-02 09:15:40|1090|1089.4|1090.4|1089.8|1090.4|1089.8|1090|1089.4|0
1638436550000|2021-12-02 09:15:50|1090.2|1089.6|1090.2|1089.8|1090.4|1089.8|1090.2|1089.4|1952
1638436560000|2021-12-02 09:16:00|1090.4|1090|1090.4|1089.8|1090.4|1090|1090.2|1089.6|3440
1638436570000|2021-12-02 09:16:10|1090.2|1089.6|1090.2|1089.6|1090.4|1089.6|1090.2|1089.6|100
1638436580000|2021-12-02 09:16:20|1090|1089.4|1090.2|1089.6|1090.4|1089.8|1090|1089.4|0
1638436590000|2021-12-02 09:16:30|1090|1089.8|1090.2|1089.6|1090.2|1089.8|1090|1089.4|127
1638436600000|2021-12-02 09:16:40|1090|1089.4|1090.4|1089.8|1090.4|1089.8|1090|1089.4|500
1638436610000|2021-12-02 09:16:50|1090.2|1090|1090.4|1089.8|1090.4|1090|1090.2|1089.6|0
1638436620000|2021-12-02 09:17:00|1090.2|1089.6|1089.6|1089|1090.2|1089.6|1089.6|1089|5837
1638436630000|2021-12-02 09:17:10|1090|1089.4|1090|1089.4|1090.4|1089.8|1089.8|1089.2|353
1638436640000|2021-12-02 09:17:20|1090.4|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|1718
1638436650000|2021-12-02 09:17:30|1090.2|1089.8|1091.2|1090.6|1091.2|1090.6|1090.2|1089.8|0
1638436660000|2021-12-02 09:17:40|1091|1090.4|1090.4|1089.8|1091|1090.6|1090.2|1089.6|208
1638436670000|2021-12-02 09:17:50|1090.6|1090|1090.8|1090|1090.8|1090.2|1090.6|1090|0
1638436680000|2021-12-02 09:18:00|1091|1090.2|1090.6|1090|1091|1090.4|1090.6|1090|0
1638436690000|2021-12-02 09:18:10|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1089.8|277
1638436700000|2021-12-02 09:18:20|1090.4|1090|1090.8|1090.2|1090.8|1090.2|1090.4|1090|0
1638436710000|2021-12-02 09:18:30|1090.6|1090|1090.8|1090.4|1090.8|1090.4|1090.6|1090|1136
1638436720000|2021-12-02 09:18:40|1091|1090.6|1091.2|1090.6|1091.4|1090.8|1090.8|1090.4|2082
1638436730000|2021-12-02 09:18:50|1091|1090.8|1091.4|1090.8|1091.4|1090.8|1091|1090.8|1429
1638436740000|2021-12-02 09:19:00|1091.2|1090.6|1091.6|1091|1091.6|1091.2|1091.2|1090.6|8
1638436750000|2021-12-02 09:19:10|1091.2|1091.2|1091.4|1090.8|1091.4|1091.2|1091.2|1090.6|481
1638436760000|2021-12-02 09:19:20|1091|1090.6|1090.8|1090.2|1091.2|1090.8|1090.8|1090.2|1573
1638436770000|2021-12-02 09:19:30|1091|1090.4|1091.2|1090.8|1091.2|1090.8|1090.8|1090.2|1407
1638436780000|2021-12-02 09:19:40|1091.4|1090.4|1091|1090.4|1091.4|1091|1091|1090.2|0
1638436790000|2021-12-02 09:19:50|1091.2|1090.6|1091|1090.4|1091.2|1090.6|1090.8|1090.2|1508
1638436800000|2021-12-02 09:20:00|1091.2|1090.8|1091|1090.4|1091.4|1090.8|1091|1090.4|1508
1638436810000|2021-12-02 09:20:10|1091.2|1090.6|1091|1090.4|1091.2|1090.6|1091|1090.4|198
1638436820000|2021-12-02 09:20:20|1090.6|1090.2|1090.4|1089.8|1091.2|1090.6|1090.4|1089.8|3563
1638436830000|2021-12-02 09:20:30|1090.6|1090|1090|1089.4|1090.6|1090|1089.8|1089.4|856
1638436840000|2021-12-02 09:20:40|1090.2|1089.2|1090.4|1089.6|1090.4|1089.6|1090.2|1089.2|0
1638436850000|2021-12-02 09:20:50|1090.2|1089.4|1090.2|1089.8|1090.2|1089.8|1090|1089.4|14414
1638436860000|2021-12-02 09:21:00|1090|1089.6|1090.6|1089.8|1090.6|1090.2|1090|1089.6|1149
1638436870000|2021-12-02 09:21:10|1090.8|1090.2|1090|1089.4|1090.8|1090.2|1090|1089.4|1686
1638436880000|2021-12-02 09:21:20|1090.2|1089.6|1090.6|1090|1090.6|1090|1090|1089.4|1370
1638436890000|2021-12-02 09:21:30|1090.2|1089.8|1090.2|1089.8|1090.6|1090|1090.2|1089.8|0
1638436900000|2021-12-02 09:21:40|1090.6|1090|1090.4|1090|1090.6|1090.2|1090.4|1090|0
1638436910000|2021-12-02 09:21:50||1089.8||1089.8||1089.8||1089.8|0
1638436920000|2021-12-02 09:22:00|1090.6|1089.6|1090.4|1090|1090.6|1090|1090.4|1089.6|0
1638436930000|2021-12-02 09:22:10|1090.2|1089.6|1090.2|1089.6|1090.6|1090|1090.2|1089.6|0
1638436940000|2021-12-02 09:22:20|1090.4|1089.8|1090.2|1089.8|1090.6|1090|1090.2|1089.8|0
1638436950000|2021-12-02 09:22:30|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090|800
1638436960000|2021-12-02 09:22:40|1090.4|1090|1089.8|1089.2|1090.8|1090.4|1089.8|1089.2|990
1638436970000|2021-12-02 09:22:50|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.2|0
1638436980000|2021-12-02 09:23:00|1090.2|1089.6|1090.2|1089.4|1090.4|1089.6|1090.2|1089.4|0
1638436990000|2021-12-02 09:23:10|1089.8|1089.2|1089.6|1089|1089.8|1089.2|1089.6|1089|206
1638437000000|2021-12-02 09:23:20|1089.8|1089.2|1089.2|1088.4|1089.8|1089.2|1089|1088.4|0
1638437010000|2021-12-02 09:23:30|1089|1088.6|1089.2|1088.6|1089.2|1088.6|1089|1088.2|203
1638437020000|2021-12-02 09:23:40|1089|1088.4|1089|1088.4|1089.2|1088.6|1089|1088.4|500
1638437030000|2021-12-02 09:23:50|1089.2|1088.6|1089|1088.2|1089.2|1088.6|1088.8|1088.2|0
1638437040000|2021-12-02 09:24:00|1089.4|1088.8|1089.4|1088.6|1089.6|1089|1089.2|1088.4|1192
1638437050000|2021-12-02 09:24:10|1089.2|1088.8|1089.2|1088.6|1089.2|1088.8|1089.2|1088.6|598
1638437060000|2021-12-02 09:24:20|1089.4|1088.8|1089.2|1088.6|1089.4|1088.8|1089.2|1088.4|1000
1638437070000|2021-12-02 09:24:30|1089.4|1088.8|1090|1089.4|1090|1089.4|1089.4|1088.8|2560
1638437080000|2021-12-02 09:24:40|1089.8|1089.2|1089.8|1089.2|1090|1089.4|1089.6|1088.8|0
1638437090000|2021-12-02 09:24:50|1090|1089.4|1089.6|1089|1090|1089.4|1089.4|1088.8|519
1638437100000|2021-12-02 09:25:00|1089.2|1088.8|1088.8|1088.4|1089.4|1088.8|1088.4|1088|5419
1638437110000|2021-12-02 09:25:10|1088.6|1088.6|1088.8|1088.6|1088.8|1088.6|1088.6|1088.4|0
1638437120000|2021-12-02 09:25:20|1088.6|1088.4|1089.4|1089|1089.4|1089.2|1088.6|1088.4|9400
1638437130000|2021-12-02 09:25:30|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.4|1089.2|1000
1638437140000|2021-12-02 09:25:40|1089.4|1089.4|1089.8|1089.4|1090|1089.6|1089.2|1088.8|6403
1638437150000|2021-12-02 09:25:50|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089|1088.8|9398
1638437160000|2021-12-02 09:26:00|1089.4|1089|1088.8|1088.4|1089.4|1089|1088.6|1088.4|1805
1638437170000|2021-12-02 09:26:10|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|0
1638437180000|2021-12-02 09:26:20|1088.8|1088.4|1089|1088.4|1089|1088.4|1088.4|1088.2|22321
1638437190000|2021-12-02 09:26:30|1088.8|1088.2|1088.6|1088|1088.8|1088.2|1088.6|1088|400
1638437200000|2021-12-02 09:26:40|1088.4|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.6|0
1638437210000|2021-12-02 09:26:50|1088.4|1088|1088|1087.8|1088.4|1088|1088|1087.8|0
1638437220000|2021-12-02 09:27:00|1088.2|1088|1089|1088.6|1089.2|1088.8|1088|1088|3795
1638437230000|2021-12-02 09:27:10|1088.8|1088.4|1088.6|1088.2|1088.8|1088.6|1088.6|1088|2944
1638437240000|2021-12-02 09:27:20|1088.8|1088.4|1089.2|1088.8|1089.2|1089|1088.6|1088.4|0
1638437250000|2021-12-02 09:27:30|1089|1088.6|1089|1088.8|1089.4|1089|1089|1088.6|2189
1638437260000|2021-12-02 09:27:40|1088.8|1088.6|1088.8|1088.6|1088.8|1088.6|1088.8|1088.4|0
1638437270000|2021-12-02 09:27:50|1089|1088.4|1088.8|1088.4|1089|1088.6|1088.8|1088.4|677
1638437280000|2021-12-02 09:28:00|1088.6|1088.6|1088.6|1088.2|1088.6|1088.6|1088.6|1088.2|46
1638437290000|2021-12-02 09:28:10|1088.8|1088.4|1089.6|1089.2|1089.6|1089.2|1088.8|1088.4|3059
1638437300000|2021-12-02 09:28:20|1089.4|1089|1089.2|1088.8|1089.6|1089|1089.2|1088.8|519
1638437310000|2021-12-02 09:28:30|1089.4|1089|1089.6|1089.2|1089.8|1089.4|1089.4|1089|507
1638437320000|2021-12-02 09:28:40|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.8|1089.4|6437
1638437330000|2021-12-02 09:28:50||1089.6||1089.4||1089.6||1089.4|0
1638437340000|2021-12-02 09:29:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1350
1638437350000|2021-12-02 09:29:10|1089.4|1089.4|1089.4|1089|1089.6|1089.4|1089.4|1089|0
1638437360000|2021-12-02 09:29:20||1089.2||1089||1089.2||1089|0
1638437370000|2021-12-02 09:29:30|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.6|1089.2|2201
1638437380000|2021-12-02 09:29:40|1089.4||1089.6||1089.6||1089.4||0
1638437390000|2021-12-02 09:29:50||1089.4||1089.4||1089.4||1089.2|0
1638437400000|2021-12-02 09:30:00|1089.4|1089.2|1089|1088.8|1089.4|1089.2|1089|1088.8|886
1638437410000|2021-12-02 09:30:10|1088.8|1088.6|1088.4|1088|1089|1088.6|1088.4|1088|854
1638437420000|2021-12-02 09:30:20|1088.2|1088.2|1088.2|1088|1088.4|1088.2|1088.2|1088|46
1638437430000|2021-12-02 09:30:30|1088|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.8|1020
1638437450000|2021-12-02 09:30:50|1088|1087.6|1087.8|1087.6|1088.2|1087.8|1087.8|1087.6|986
1638437460000|2021-12-02 09:31:00|1088|1087.8|1088.2|1087.8|1088.4|1088|1088|1087.6|4987
1638437470000|2021-12-02 09:31:10|1088|1088|1088|1087.4|1088.2|1088|1087.8|1087.4|1017
1638437480000|2021-12-02 09:31:20|1087.8|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1638437490000|2021-12-02 09:31:30|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1086.8|0
1638437500000|2021-12-02 09:31:40|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087|5082
1638437510000|2021-12-02 09:31:50|1087.6|1087.6|1088|1087.8|1088|1087.8|1087.6|1087.4|527
1638437520000|2021-12-02 09:32:00|1088.2|1088|1088.4|1087.8|1088.4|1088|1088.2|1087.8|78
1638437530000|2021-12-02 09:32:10|1088.2|1087.6|1087.4|1087|1088.2|1087.6|1087.2|1087|3463
1638437540000|2021-12-02 09:32:20|1087.2|1086.8|1087|1086.6|1087.2|1087|1086.6|1086.2|5880
1638437550000|2021-12-02 09:32:30|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1087.2|1086.8|0
1638437560000|2021-12-02 09:32:40|1087.2||1087.4||1087.4||1087.2||0
1638437570000|2021-12-02 09:32:50|1087.2|1086.6|1087.2|1086.8|1087.2|1086.8|1087.2|1086.6|0
1638437580000|2021-12-02 09:33:00|1087.4|1087|1087|1086.8|1087.4|1087|1087|1086.8|0
1638437590000|2021-12-02 09:33:10|1087.2|1086.6|1086.8|1086.4|1087.2|1086.6|1086.8|1086.4|621
1638437600000|2021-12-02 09:33:20|1086.6|1086.2|1086.8|1086.4|1087.2|1086.8|1086.6|1086.2|958
1638437610000|2021-12-02 09:33:30|1086.6|1086.2|1087|1086.6|1087|1086.8|1086.6|1086.2|1568
1638437620000|2021-12-02 09:33:40|1087.2|1086.8|1087.2|1086.8|1087.4|1087|1087|1086.6|0
1638437630000|2021-12-02 09:33:50|1087.4|1087|1088.4|1087.8|1088.4|1087.8|1087.4|1087|0
1638437650000|2021-12-02 09:34:10|1088.6|1088|1088.6|1088.2|1088.8|1088.2|1088.6|1088|682
1638437660000|2021-12-02 09:34:20|1088.8|1088.4|1088.6|1088|1088.8|1088.6|1088.4|1088|3
1638437670000|2021-12-02 09:34:30|1088.4|1088.2|1088.4|1088|1088.6|1088.2|1088.2|1088|0
1638437680000|2021-12-02 09:34:40|1088.6|1087.8|1088.6|1088.2|1088.8|1088.2|1088.4|1087.8|5000
1638437690000|2021-12-02 09:34:50|1088.4|1088|1088.6|1088.2|1088.8|1088.4|1088|1087.8|500
1638437700000|2021-12-02 09:35:00|1088.4|1088.4|1089|1088.4|1089|1088.8|1088.4|1088|4072
1638437710000|2021-12-02 09:35:10|1089.2|1088.6|1089.6|1089.2|1089.6|1089.4|1089.2|1088.6|8384
1638437720000|2021-12-02 09:35:20|1089.8|1089.4|1089.8|1089.6|1089.8|1089.6|1089.8|1089.4|14719
1638437730000|2021-12-02 09:35:30|1090|1089.8|1090.4|1090|1090.4|1090|1090|1089.8|10588
1638437750000|2021-12-02 09:35:50|1090.2|1089.8|1089.8|1089.4|1090.2|1090|1089.8|1089.4|6140
1638437760000|2021-12-02 09:36:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089|2100
1638437770000|2021-12-02 09:36:10|1089.4|1089|1089.4|1089|1089.8|1089.4|1089.2|1089|6238
1638437780000|2021-12-02 09:36:20|1089.2|1088.8|1089.6|1089|1089.6|1089.2|1089.2|1088.8|5471
1638437790000|2021-12-02 09:36:30|1089.4|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1089|0
1638437800000|2021-12-02 09:36:40|1089.4|1089.2|1089.4|1088.8|1089.4|1089.2|1089.2|1088.8|476
1638437810000|2021-12-02 09:36:50|1089.2|1088.6|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|2723
1638437820000|2021-12-02 09:37:00|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.2|1089|889
1638437830000|2021-12-02 09:37:10|1089.4|1089|1089.8|1089.2|1090|1089.8|1089.4|1089|7135
1638437840000|2021-12-02 09:37:20|1089.6||1089.6||1089.8||1089.6||0
1638437850000|2021-12-02 09:37:30|1089.4|1089|1089.6|1089|1089.6|1089.2|1089.4|1089|0
1638437860000|2021-12-02 09:37:40|1089.4|1089.2|1089.2|1088.8|1089.4|1089.2|1089.2|1088.8|2400
1638437870000|2021-12-02 09:37:50|1089.4|1089|1090|1089.6|1090|1089.8|1089.2|1089|500
1638437880000|2021-12-02 09:38:00|1090.2|1089.8|1090.4|1090|1090.6|1090.2|1090.2|1089.6|1251
1638437890000|2021-12-02 09:38:10|1090.8|1090.4|1090.6|1090.4|1090.8|1090.6|1090.6|1090.2|7210
1638437900000|2021-12-02 09:38:20|1090.8|1090.2|1090.6|1090.2|1090.8|1090.2|1090.6|1090.2|0
1638437910000|2021-12-02 09:38:30|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|203
1638437930000|2021-12-02 09:38:50||1090.2||1090||1090.2||1090|816
1638437940000|2021-12-02 09:39:00|1090.2|1089.8|1089.8|1089.4|1090.2|1089.8|1089.8|1089.4|1241
1638437950000|2021-12-02 09:39:10||1089.6||1089.4||1089.6||1089.4|2881
1638437960000|2021-12-02 09:39:20|1089.6|1089.2|1089.4|1089.2|1089.6|1089.2|1089.4|1089.2|0
1638437970000|2021-12-02 09:39:30|1089.6|1089.4|1089.6|1089.2|1089.6|1089.4|1089.6|1089.2|1066
1638437980000|2021-12-02 09:39:40|1089.4|1089|1089.8|1089.2|1089.8|1089.4|1089.4|1089|4623
1638437990000|2021-12-02 09:39:50|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|0
1638438000000|2021-12-02 09:40:00|1089.6|1089.6|1090|1089.6|1090|1089.8|1089.6|1089.2|2603
1638438010000|2021-12-02 09:40:10|1090.2|1089.8|1089.8|1089.4|1090.4|1090|1089.6|1089.4|14640
1638438020000|2021-12-02 09:40:20|1090|1089.6|1090|1089.6|1090.4|1090|1089.8|1089.6|7054
1638438040000|2021-12-02 09:40:40|1089.8|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.6|1018
1638438050000|2021-12-02 09:40:50|1089.8|1089.8|1089.8|1089.4|1090|1089.8|1089.8|1089.4|1857
1638438070000|2021-12-02 09:41:10|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|852
1638438090000|2021-12-02 09:41:30|1089.6|1089.2|1089|1088.8|1089.6|1089.2|1089|1088.6|1319
1638438110000|2021-12-02 09:41:50|1089.2|1089|1089.2|1089|1089.2|1089|1089|1088.8|3286
1638438120000|2021-12-02 09:42:00|1089|1088.8|1088.4|1088|1089|1088.8|1088.2|1087.8|7268
1638438130000|2021-12-02 09:42:10|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|516
1638438140000|2021-12-02 09:42:20|1088.2|1087.8|1088.4|1088|1088.4|1088.2|1088.2|1087.8|1201
1638438150000|2021-12-02 09:42:30|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1087.8|1087.4|3861
1638438170000|2021-12-02 09:42:50|1087.8|1087.4|1088|1087.6|1088.2|1087.8|1087.6|1087.2|3765
1638438180000|2021-12-02 09:43:00|1087.8|1087.4|1088|1087.6|1088.2|1087.8|1087.8|1087.4|5159
1638438190000|2021-12-02 09:43:10|1087.8|1087.4|1088.2|1087.8|1088.2|1087.8|1087.8|1087.4|1845
1638438210000|2021-12-02 09:43:30|1088.4|1088|1088.2|1088|1088.6|1088.2|1088.2|1088|1638
1638438220000|2021-12-02 09:43:40|1088.4|1088.2|1088.6|1088.2|1088.8|1088.4|1088.2|1088|1477
1638438230000|2021-12-02 09:43:50|1088.4||1088.6||1088.6||1088.4||0
1638438240000|2021-12-02 09:44:00||1088.4||1088.2||1088.4||1088.2|996
1638438250000|2021-12-02 09:44:10|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|727
1638438260000|2021-12-02 09:44:20|1088||1088.2||1088.2||1088||0
1638438270000|2021-12-02 09:44:30|1088|1087.6|1087.8|1087.4|1088.4|1088|1087.8|1087.4|14687
1638438280000|2021-12-02 09:44:40|1088|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.4|3455
1638438290000|2021-12-02 09:44:50|1088.2||1088||1088.2||1088||0
1638438300000|2021-12-02 09:45:00|1087.8|1087.8|1087.6|1087.4|1087.8|1087.8|1087.6|1087.4|0
1638438310000|2021-12-02 09:45:10|1087.4|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087|956
1638438320000|2021-12-02 09:45:20|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|1552
1638438330000|2021-12-02 09:45:30|1088|1087.6|1088|1087.8|1088|1087.8|1087.8|1087.4|518
1638438340000|2021-12-02 09:45:40|1088.2|1088|1088.6|1088.2|1088.6|1088.2|1088|1087.8|1077
1638438350000|2021-12-02 09:45:50|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|0
1638438360000|2021-12-02 09:46:00|1089.2|1088.8|1089.4|1089|1089.6|1089.2|1089|1088.6|6300
1638438370000|2021-12-02 09:46:10|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1638438380000|2021-12-02 09:46:20|1089.4|1089|1089.4|1088.8|1089.6|1089|1089.2|1088.8|500
1638438390000|2021-12-02 09:46:30|1089.2|1089|1089.4|1089|1089.4|1089|1089|1089|0
1638438410000|2021-12-02 09:46:50|1089.2|1088.8|1089.4|1089|1089.4|1089.2|1089.2|1088.8|479
1638438430000|2021-12-02 09:47:10|1089.2|1088.8|1088.6|1088.2|1089.2|1088.8|1088.6|1088.2|612
1638438440000|2021-12-02 09:47:20|1088.4||1088.6||1088.6||1088.4||0
1638438450000|2021-12-02 09:47:30|1088.4|1088.4|1088.6|1088.4|1088.6|1088.4|1088.4|1088|469
1638438460000|2021-12-02 09:47:40|1088.8|1088.2|1089|1088.4|1089|1088.6|1088.6|1088.2|52
1638438470000|2021-12-02 09:47:50|1089.2|1088.6|1089.2|1088.8|1089.2|1089|1089|1088.4|4650
1638438480000|2021-12-02 09:48:00|1089||1089.2||1089.2||1089||0
1638438500000|2021-12-02 09:48:20|1089|1088.6|1089|1088.4|1089|1088.6|1088.8|1088.4|700
1638438510000|2021-12-02 09:48:30|1088.8||1088.8||1088.8||1088.8||0
1638438520000|2021-12-02 09:48:40|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|0
1638438530000|2021-12-02 09:48:50|1089|1088.6|1089|1088.4|1089|1088.6|1088.4|1088.2|14129
1638438540000|2021-12-02 09:49:00|1088.8|1088.6|1089.6|1089.2|1089.6|1089.2|1088.8|1088.6|2784
1638438550000|2021-12-02 09:49:10|1089.8||1089.6||1089.8||1089.6||0
1638438560000|2021-12-02 09:49:20|1089.8|1089|1089.2|1089|1089.8|1089|1089.2|1088.8|1953
1638438570000|2021-12-02 09:49:30|1089.4|1088.8|1089.6|1089|1089.6|1089.2|1089.2|1088.8|469
1638438580000|2021-12-02 09:49:40|1089.4||1089.2||1089.4||1089.2||0
1638438590000|2021-12-02 09:49:50|1089.4|1089.2|1089.2|1088.8|1089.4|1089.2|1089|1088.6|0
1638438600000|2021-12-02 09:50:00|1089|1088.6|1089|1088.6|1089.4|1088.6|1088.8|1088.4|469
1638438620000|2021-12-02 09:50:20|1089.2|1088.8|1089|1088.6|1089.2|1089|1089|1088.6|469
1638438630000|2021-12-02 09:50:30|1089.2|1088.8|1089|1088.6|1089.2|1089|1089|1088.6|78
1638438640000|2021-12-02 09:50:40|1089.2|1088.8|1089.6|1089.2|1089.6|1089.4|1089.2|1088.8|3008
1638438650000|2021-12-02 09:50:50||1089.4||1089.4||1089.4||1089.2|0
1638438660000|2021-12-02 09:51:00|1089.4|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089.2|500
1638438670000|2021-12-02 09:51:10|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|1524
1638438680000|2021-12-02 09:51:20|1089.8|1089|1089.4|1089|1089.8|1089|1089.2|1088.8|322
1638438690000|2021-12-02 09:51:30|1089.6|1089.2|1089.2|1088.8|1089.6|1089.2|1089|1088.6|353
1638438700000|2021-12-02 09:51:40|1089|1088.6|1089.2|1089|1089.2|1089|1088.8|1088.4|52
1638438710000|2021-12-02 09:51:50|1089|1088.8|1089.6|1089.2|1089.6|1089.2|1089|1088.6|1093
1638438720000|2021-12-02 09:52:00|1089.4|1089.4|1089.8|1089.4|1089.8|1089.4|1089.4|1089.4|0
1638438730000|2021-12-02 09:52:10|1089.6|1089.2|1089.8|1089.2|1089.8|1089.2|1089.4|1089|5741
1638438740000|2021-12-02 09:52:20|1090|1089.4|1089.8|1089.4|1090|1089.6|1089.8|1089.4|500
1638438750000|2021-12-02 09:52:30|1089.6|1089.2|1089.2|1088.6|1089.6|1089.2|1089.2|1088.6|969
1638438760000|2021-12-02 09:52:40|1089|1088.8|1089.2|1088.8|1089.2|1089|1089|1088.8|500
1638438770000|2021-12-02 09:52:50|1089||1089.2||1089.2||1089||0
1638438780000|2021-12-02 09:53:00|1089|1088.6|1089|1088.6|1089.2|1088.8|1089|1088.6|1770
1638438790000|2021-12-02 09:53:10|1088.8|1088.4|1089|1088.6|1089|1088.8|1088.8|1088.4|81
1638438800000|2021-12-02 09:53:20|1088.8|1088.8|1089.2|1088.6|1089.2|1088.8|1088.8|1088.6|426
1638438810000|2021-12-02 09:53:30|1089||1089.2||1089.2||1089||0
1638438820000|2021-12-02 09:53:40|1089|1088.4|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1638438830000|2021-12-02 09:53:50|1089|1088.6|1089|1088.4|1089|1088.6|1088.8|1088.4|0
1638438840000|2021-12-02 09:54:00|1088.8|1088.6|1088.8|1088.4|1088.8|1088.6|1088.8|1088.4|0
1638438850000|2021-12-02 09:54:10|1089|1088.6|1089.2|1088.8|1089.2|1089|1089|1088.6|0
1638438860000|2021-12-02 09:54:20||1089||1088.8||1089||1088.8|0
1638438870000|2021-12-02 09:54:30||1089||1088.8||1089||1088.8|0
1638438900000|2021-12-02 09:55:00|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1088.8|0
1638438910000|2021-12-02 09:55:10||1089.2||1089||1089.2||1089|322
1638438920000|2021-12-02 09:55:20|1089.2||1089.6||1089.6||1089.2||0
1638438930000|2021-12-02 09:55:30|1089.4|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|0
1638438940000|2021-12-02 09:55:40|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.8|1089.2|0
1638438950000|2021-12-02 09:55:50|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|772
1638438960000|2021-12-02 09:56:00|1090|1089.6|1090|1089.6|1090|1089.6|1089.6|1089.4|1846
1638438970000|2021-12-02 09:56:10|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.6|1089.4|1746
1638438980000|2021-12-02 09:56:20|1090.2|1089.8|1090.6|1090.2|1090.8|1090.6|1090.2|1089.8|8480
1638438990000|2021-12-02 09:56:30|1090.4|1090|1090.8|1090.4|1090.8|1090.4|1090.2|1089.8|2357
1638439000000|2021-12-02 09:56:40|1090.6|1090.6|1090.8|1090.6|1090.8|1090.6|1090.6|1090.4|624
1638439010000|2021-12-02 09:56:50|1091|1090.8|1091.4|1091|1091.4|1091|1091|1090.8|62
1638439020000|2021-12-02 09:57:00|1091|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.8|3300
1638439040000|2021-12-02 09:57:20|1091.4|1091|1091|1090.8|1091.4|1091|1091|1090.6|1173
1638439050000|2021-12-02 09:57:30|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|54
1638439060000|2021-12-02 09:57:40|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|3
1638439080000|2021-12-02 09:58:00|1090.6|1090.2|1090.4|1090|1090.6|1090.4|1090.4|1090|1925
1638439090000|2021-12-02 09:58:10|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|0
1638439100000|2021-12-02 09:58:20||1090||1090.2||1090.4||1090|0
1638439110000|2021-12-02 09:58:30|1090.8|1090.4|1091.2|1090.8|1091.4|1091|1090.6|1090.4|6854
1638439120000|2021-12-02 09:58:40|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1638439150000|2021-12-02 09:59:10|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1638439160000|2021-12-02 09:59:20|1091.8|1091.6|1092.2|1091.6|1092.2|1091.8|1091.8|1091.6|3027
1638439170000|2021-12-02 09:59:30|1092|1091.4|1091.6|1091|1092|1091.4|1091.4|1091|1126
1638439180000|2021-12-02 09:59:40|1091.4|1091.2|1091.4|1091.2|1091.4|1091.2|1091.4|1091|1152
1638439200000|2021-12-02 10:00:00|1091.6|1091|1091.4|1091|1091.6|1091.4|1091.4|1091|794
1638439210000|2021-12-02 10:00:10|1091.6|1091.2|1091.4|1091|1091.8|1091.4|1091.4|1091|303
1638439220000|2021-12-02 10:00:20|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|1000
1638439230000|2021-12-02 10:00:30|1090.8|1090.4|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|0
1638439240000|2021-12-02 10:00:40||1090.4||1090.2||1090.4||1090.2|0
1638439250000|2021-12-02 10:00:50|1090.8|1090.4|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|100
1638439260000|2021-12-02 10:01:00|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1090|0
1638439270000|2021-12-02 10:01:10|1090.6|1090|1090.8|1090.4|1090.8|1090.4|1090.2|1090|1462
1638439280000|2021-12-02 10:01:20|1090.6|1090.2|1090.6|1090|1090.6|1090.2|1090.6|1090|0
1638439290000|2021-12-02 10:01:30|1090.4|1090.2|1090.4|1090|1090.6|1090.4|1090.4|1090|750
1638439300000|2021-12-02 10:01:40|1090.6|1090.2|1090.4|1090.2|1090.6|1090.4|1090.4|1090|2167
1638439310000|2021-12-02 10:01:50||1090||1090||1090.2||1090|0
1638439320000|2021-12-02 10:02:00|1090.2|1090.2|1090.4|1090|1090.4|1090.2|1090.2|1090|658
1638439330000|2021-12-02 10:02:10|1090.2|1089.8|1089.6|1089.2|1090.2|1089.8|1089.4|1089|2242
1638439340000|2021-12-02 10:02:20|1089.4|1089|1089|1088.6|1089.4|1089.2|1089|1088.6|4052
1638439350000|2021-12-02 10:02:30|1088.8|1088.4|1088.6|1088|1088.8|1088.4|1088.2|1087.8|15966
1638439360000|2021-12-02 10:02:40|1088.4|1088.2|1088.4|1088|1088.4|1088.2|1088.2|1088|760
1638439370000|2021-12-02 10:02:50|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|0
1638439380000|2021-12-02 10:03:00|1088.4|1088|1088.4|1088|1088.4|1088.2|1088|1087.8|1210
1638439390000|2021-12-02 10:03:10|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|3786
1638439400000|2021-12-02 10:03:20|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|1683
1638439410000|2021-12-02 10:03:30|1088.4|1088|1088.2|1087.8|1088.6|1088.2|1088|1087.6|2724
1638439420000|2021-12-02 10:03:40|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|0
1638439430000|2021-12-02 10:03:50|1088.4|1088.4|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|969
1638439440000|2021-12-02 10:04:00|1089|1088.6|1089|1088.6|1089|1088.8|1089|1088.4|781
1638439450000|2021-12-02 10:04:10|1089.2|1088.4|1089.2|1088.8|1089.4|1089|1089.2|1088.4|1751
1638439460000|2021-12-02 10:04:20|1089.4|1089|1089.2|1088.6|1089.4|1089|1089.2|1088.6|0
1638439470000|2021-12-02 10:04:30||1088.8||1088.8||1089||1088.6|0
1638439480000|2021-12-02 10:04:40|1089.4|1089|1089.2|1088.8|1089.4|1089.2|1089.2|1088.8|2235
1638439490000|2021-12-02 10:04:50|1089|1088.6|1088.8|1088.6|1089|1088.6|1088.8|1088.6|723
1638439500000|2021-12-02 10:05:00|1088.6|1088.4|1088.2|1088|1088.6|1088.4|1088.2|1087.8|1515
1638439510000|2021-12-02 10:05:10||1087.8||1087.6||1087.8||1087.6|218
1638439520000|2021-12-02 10:05:20|1088.4|1087.8|1088.6|1088.4|1088.6|1088.4|1088.4|1087.8|663
1638439530000|2021-12-02 10:05:30|1088.8|1088.2|1088.8|1088.2|1089|1088.6|1088.8|1088.2|770
1638439540000|2021-12-02 10:05:40||1088.4||1088.4||1088.4||1088.4|0
1638439550000|2021-12-02 10:05:50||1088.6||1088.4||1088.6||1088.4|0
1638439560000|2021-12-02 10:06:00|1088.4|1088.2|1088.4|1088|1088.6|1088.2|1088.2|1087.8|2288
1638439570000|2021-12-02 10:06:10|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|336
1638439580000|2021-12-02 10:06:20|1088.2|1087.4|1088.2|1087.6|1088.2|1087.8|1088|1087.4|0
1638439590000|2021-12-02 10:06:30|1088.4|1087.8|1088.4|1087.8|1088.4|1088|1088.4|1087.8|0
1638439600000|2021-12-02 10:06:40|1088.2|1087.6|1088.4|1088|1088.4|1088|1088|1087.6|0
1638439610000|2021-12-02 10:06:50|1088.2|1087.8|1088.4|1088|1088.4|1088|1088|1087.6|940
1638439630000|2021-12-02 10:07:10|1088.6|1087.8|1088.8|1088.4|1088.8|1088.6|1088.6|1087.8|1858
1638439640000|2021-12-02 10:07:20|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1088.8|1088.6|0
1638439650000|2021-12-02 10:07:30|1089.4|1089|1089.6|1089.2|1089.8|1089.4|1089.4|1088.8|1443
1638439660000|2021-12-02 10:07:40||1089||1089.2||1089.2||1089|0
1638439670000|2021-12-02 10:07:50|1089.4|1089|1089.2|1089|1089.4|1089|1089.2|1089|0
1638439680000|2021-12-02 10:08:00|1089.4||1089.4||1089.4||1089.4||0
1638439690000|2021-12-02 10:08:10||1089.2||1089||1089.2||1089|0
1638439700000|2021-12-02 10:08:20|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|1109
1638439710000|2021-12-02 10:08:30|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.8|1089.4|0
1638439720000|2021-12-02 10:08:40|1090|1089.6|1089.8|1089.6|1090|1089.6|1089.8|1089.4|209
1638439730000|2021-12-02 10:08:50|1090||1090||1090||1090||0
1638439740000|2021-12-02 10:09:00|1090.2|1089.8|1089.8|1089.6|1090.2|1090|1089.8|1089.6|4227
1638439750000|2021-12-02 10:09:10|1089.6|1089.4|1090|1089.4|1090|1089.4|1089.6|1089.4|747
1638439760000|2021-12-02 10:09:20|1089.8|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.4|6268
1638439770000|2021-12-02 10:09:30|1089.8|1089.4|1089.4|1089|1089.8|1089.4|1089.4|1089|1029
1638439780000|2021-12-02 10:09:40|1089.6|1089.2|1089.6|1089|1089.6|1089.4|1089.4|1089|469
1638439790000|2021-12-02 10:09:50|1089.4|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089.2|0
1638439800000|2021-12-02 10:10:00|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|0
1638439810000|2021-12-02 10:10:10|1089.6|1089.2|1089.2|1089|1089.6|1089.2|1089.2|1089|0
1638439820000|2021-12-02 10:10:20|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.4|1089|51
1638439830000|2021-12-02 10:10:30|1089.6||1089.6||1089.6||1089.6||0
1638439840000|2021-12-02 10:10:40|1089.4|1088.8|1089.2|1088.8|1089.4|1089|1089|1088.6|1708
1638439850000|2021-12-02 10:10:50|1089|1088.6|1089|1088.6|1089|1088.8|1089|1088.6|0
1638439860000|2021-12-02 10:11:00|1088.8|1088.4|1088.6|1088.4|1089|1088.6|1088.2|1088|17011
1638439870000|2021-12-02 10:11:10|1088.4|1088.2|1087.6|1087.2|1088.6|1088.2|1087.4|1087|26856
1638439880000|2021-12-02 10:11:20|1087.4|1086.6|1086.8|1086.4|1087.4|1086.8|1086.6|1086.2|24675
1638439890000|2021-12-02 10:11:30|1086.6|1086.2|1086|1085.4|1086.6|1086.2|1085.8|1085.4|2631
1638439900000|2021-12-02 10:11:40|1086.2|1085.6|1086.8|1086.4|1086.8|1086.4|1086.2|1085.6|5508
1638439910000|2021-12-02 10:11:50|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1638439920000|2021-12-02 10:12:00|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|1570
1638439930000|2021-12-02 10:12:10|1087|1086.6|1086.8|1086.4|1087|1086.8|1086.6|1086.4|4540
1638439940000|2021-12-02 10:12:20|1087|1086.2|1086.8|1086.6|1087|1086.6|1086.6|1086.2|0
1638439950000|2021-12-02 10:12:30|1087||1087||1087||1086.8||1330
1638439960000|2021-12-02 10:12:40|1086.8||1087||1087||1086.8||0
1638439970000|2021-12-02 10:12:50|1087.2|1086.8|1087.2|1087|1087.2|1087|1087|1086.6|45
1638439980000|2021-12-02 10:13:00|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1086.8|1086.6|7337
1638439990000|2021-12-02 10:13:10|1087.4|1087|1087.4|1086.8|1087.6|1087.2|1087.2|1086.8|1766
1638440000000|2021-12-02 10:13:20|1087.2|1087|1087.4|1086.8|1087.4|1087.2|1087.2|1086.8|0
1638440010000|2021-12-02 10:13:30|1087.2||1087.2||1087.4||1087.2||0
1638440020000|2021-12-02 10:13:40|1087|1086.6|1086.2|1085.6|1087.2|1086.8|1085.6|1085.2|28957
1638440030000|2021-12-02 10:13:50|1086|1085.4|1085|1084.6|1086.2|1085.6|1084.8|1084.6|11837
1638440040000|2021-12-02 10:14:00|1084.8|1084.4|1084.8|1084.4|1085.6|1085.2|1084.6|1084.2|3555
1638440050000|2021-12-02 10:14:10|1084.6|1084.2|1084.6|1084.2|1085.2|1084.6|1084.4|1084|1671
1638440060000|2021-12-02 10:14:20|1084.4|1084|1085|1084.6|1085|1084.6|1084.4|1084|2235
1638440070000|2021-12-02 10:14:30|1084.8|1084.4|1085|1084.4|1085|1084.6|1084.8|1084.4|0
1638440080000|2021-12-02 10:14:40|1084.8|1084.6|1084.6|1084|1085|1084.6|1084.4|1083.8|0
1638440090000|2021-12-02 10:14:50|1084.4|1084.2|1084|1083.6|1084.6|1084.2|1084|1083.6|0
1638440100000|2021-12-02 10:15:00|1083.8|1083.4|1083.8|1083.4|1084.4|1084|1083.8|1083.2|1380
1638440110000|2021-12-02 10:15:10|1083.6|1083.6|1083.8|1083.4|1084.2|1083.6|1083.6|1083.2|834
1638440120000|2021-12-02 10:15:20|1083.4|1083.2|1083.4|1083|1083.6|1083.4|1083.2|1082.8|1827
1638440130000|2021-12-02 10:15:30|1083.2|1082.8|1083.6|1083.2|1083.8|1083.4|1083.2|1082.8|0
1638440140000|2021-12-02 10:15:40|1083.8|1083.4|1083.8|1083.2|1083.8|1083.6|1083.6|1083.2|0
1638440150000|2021-12-02 10:15:50|1083.6|1083.4|1083.4|1082.8|1084|1083.6|1083|1082.6|13356
1638440160000|2021-12-02 10:16:00|1083.2|1083|1084.4|1084|1085.2|1084.6|1083.2|1083|39809
1638440170000|2021-12-02 10:16:10|1084.2|1083.8|1083.8|1083.2|1084.4|1084|1083.8|1083.2|9821
1638440180000|2021-12-02 10:16:20|1084|1083.4|1080.6|1080.2|1084|1083.6|1079.4|1079.2|254364
1638440190000|2021-12-02 10:16:30|1080.4|1080|1080.2|1079.6|1080.4|1080.2|1079.4|1079|27674
1638440200000|2021-12-02 10:16:40|1080.4|1079.8|1081|1080.6|1081.2|1080.8|1080.2|1079.6|20176
1638440210000|2021-12-02 10:16:50|1081.2|1080.8|1081|1080.8|1081.2|1081|1080.6|1080|7278
1638440220000|2021-12-02 10:17:00|1081.2|1081|1081.4|1081|1081.6|1081.4|1081|1080.8|2248
1638440230000|2021-12-02 10:17:10|1081.6|1081.2|1082|1081.6|1082|1081.6|1081.6|1081.2|2305
1638440240000|2021-12-02 10:17:20|1081.8|1081.2|1082.4|1082|1082.6|1082.2|1081.8|1081.2|8389
1638440250000|2021-12-02 10:17:30|1082.6|1081.8|1082.6|1082.2|1082.8|1082.4|1082|1081.8|14985
1638440260000|2021-12-02 10:17:40|1082.8|1082|1082.8|1082.2|1082.8|1082.2|1082.4|1082|1642
1638440270000|2021-12-02 10:17:50|1082.6|1082.4|1083.2|1082.8|1083.4|1082.8|1082.6|1082.4|4652
1638440280000|2021-12-02 10:18:00|1083|1082.6|1082.8|1082.2|1083.8|1083.2|1082.8|1082.2|19727
1638440290000|2021-12-02 10:18:10|1083||1082.8||1083||1082.8||0
1638440300000|2021-12-02 10:18:20|1083|1082|1082.8|1082.2|1083|1082.4|1082.4|1081.8|500
1638440310000|2021-12-02 10:18:30|1083|1082.4|1083.6|1082.8|1083.6|1082.8|1083|1082.4|1094
1638440320000|2021-12-02 10:18:40|1083.4|1082.6|1083|1082.4|1083.6|1082.8|1082.6|1082.2|659
1638440330000|2021-12-02 10:18:50|1083.2|1082.6|1083|1082.4|1083.2|1082.8|1083|1082.4|0
1638440340000|2021-12-02 10:19:00|1083.2|1082.6|1083|1082.6|1083.4|1082.6|1083|1082.4|0
1638440350000|2021-12-02 10:19:10|1083.2|1082.8|1083.4|1083|1083.4|1083|1083|1082.6|0
1638440360000|2021-12-02 10:19:20|1083.6|1083.2|1083.8|1083.2|1084|1083.4|1083.4|1083|3514
1638440370000|2021-12-02 10:19:30|1083.6|1083.4|1084|1083.6|1084.2|1083.6|1083.6|1083.4|471
1638440380000|2021-12-02 10:19:40|1084.2|1083.4|1084.8|1084.4|1085|1084.6|1084.2|1083.4|3197
1638440390000|2021-12-02 10:19:50|1084.6|1084.2|1085|1084.6|1085.2|1084.8|1084.6|1084|931
1638440400000|2021-12-02 10:20:00|1085.2|1084.8|1087|1086.4|1087.2|1086.8|1085|1084.6|68787
1638440410000|2021-12-02 10:20:10|1087.2|1086.6|1086.2|1085.6|1087.4|1086.8|1086|1085.6|2929
1638440420000|2021-12-02 10:20:20|1086|1085.8|1086.4|1086|1086.4|1086|1086|1085.6|470
1638440430000|2021-12-02 10:20:30|1086.6|1086.2|1086.8|1086.4|1087.2|1086.8|1086.6|1086.2|1106
1638440440000|2021-12-02 10:20:40|1086.6|1086.2|1085.8|1085.6|1086.6|1086.4|1085.8|1085.4|977
1638440450000|2021-12-02 10:20:50|1086|1085.4|1086.8|1086.2|1086.8|1086.4|1085.8|1085.2|5209
1638440460000|2021-12-02 10:21:00|1086.6|1086.6|1086|1085.6|1086.8|1086.6|1086|1085.6|2950
1638440470000|2021-12-02 10:21:10|1086.2|1085.2|1085.4|1084.8|1086.2|1085.2|1085.4|1084.8|4310
1638440480000|2021-12-02 10:21:20|1085.2|1084.4|1085.2|1084.8|1085.2|1084.8|1084.2|1083.8|14882
1638440490000|2021-12-02 10:21:30|1085|1084.6|1085.4|1084.8|1085.6|1085.2|1085|1084.4|1473
1638440500000|2021-12-02 10:21:40|1085.2|1085|1085.4|1084.8|1085.4|1085|1085|1084.6|644
1638440510000|2021-12-02 10:21:50|1085.6|1084.6|1085.6|1085.2|1085.6|1085.4|1085.4|1084.6|0
1638440520000|2021-12-02 10:22:00|1085.8|1085.4|1085.6|1085.2|1086.2|1085.8|1085.4|1085.2|1384
1638440530000|2021-12-02 10:22:10|1085.8|1085.4|1086.4|1085.8|1086.4|1086|1085.8|1085.2|1094
1638440540000|2021-12-02 10:22:20|1086.2||1086.2||1086.2||1086.2||0
1638440550000|2021-12-02 10:22:30|1086.4|1086|1087|1086.4|1087.2|1086.8|1086.4|1086|2115
1638440560000|2021-12-02 10:22:40|1086.8|1086.6|1086.6|1086|1086.8|1086.6|1086.6|1086|0
1638440570000|2021-12-02 10:22:50|1086.8|1086.2|1086.6|1086.2|1087|1086.6|1086.6|1086|500
1638440580000|2021-12-02 10:23:00|1086.8|1086.4|1087.2|1086.8|1087.4|1087|1086.6|1086.2|0
1638440590000|2021-12-02 10:23:10|1087.4|1087|1087.6|1087|1087.8|1087.4|1087.4|1086.8|792
1638440600000|2021-12-02 10:23:20||1087.2||1087.2||1087.2||1087|0
1638440610000|2021-12-02 10:23:30|1087.8|1087.4|1088|1087.6|1088.2|1087.8|1087.8|1087.4|0
1638440620000|2021-12-02 10:23:40||1087.8||1087.6||1087.8||1087.6|0
1638440630000|2021-12-02 10:23:50|1088.2|1087.8|1088.2|1087.6|1088.2|1087.8|1087.8|1087.6|1020
1638440640000|2021-12-02 10:24:00|1088.4|1087.8|1088.2|1087.8|1088.4|1088|1088|1087.8|2945
1638440650000|2021-12-02 10:24:10||1087.6||1087.8||1088||1087.6|0
1638440660000|2021-12-02 10:24:20|1088|1087.6|1087.8|1087.2|1088|1087.6|1087.8|1087.2|823
1638440670000|2021-12-02 10:24:30||1087.4||1087.6||1087.6||1087.2|0
1638440680000|2021-12-02 10:24:40|1088|1087.8|1088.4|1087.8|1088.4|1088|1087.8|1087.8|63
1638440690000|2021-12-02 10:24:50|1088.6|1088|1088.2|1087.6|1088.6|1088.2|1087.8|1087.6|347
1638440700000|2021-12-02 10:25:00|1088|1087.4|1087.8|1087.2|1088|1087.6|1087.4|1087.2|1369
1638440710000|2021-12-02 10:25:10|1087.6|1087|1087.4|1087|1087.8|1087.2|1087.4|1086.8|0
1638440720000|2021-12-02 10:25:20|1087.6|1087.2|1087.8|1087.2|1087.8|1087.2|1087.4|1087|0
1638440730000|2021-12-02 10:25:30|1088|1087.4|1088.6|1088.2|1088.6|1088.2|1087.8|1087.4|0
1638440740000|2021-12-02 10:25:40|1088.4|1088|1089|1088.4|1089|1088.4|1088.4|1087.8|589
1638440750000|2021-12-02 10:25:50|1088.8||1088.8||1089||1088.8||0
1638440760000|2021-12-02 10:26:00|1089|1088.6|1089|1088.4|1089.2|1088.8|1089|1088.4|469
1638440770000|2021-12-02 10:26:10|1088.8||1088.8||1088.8||1088.8||0
1638440780000|2021-12-02 10:26:20|1089|1088.6|1089|1088.8|1089.2|1088.8|1089|1088.6|469
1638440790000|2021-12-02 10:26:30|1088.8|1088.6|1088.6|1088.2|1088.8|1088.6|1088.6|1088.2|469
1638440800000|2021-12-02 10:26:40|1088.4|1088|1088.6|1088|1088.6|1088|1088.2|1087.8|9894
1638440810000|2021-12-02 10:26:50|1088.8|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1638440820000|2021-12-02 10:27:00|1089|1088.6|1089.4|1089|1089.6|1089.2|1089|1088.6|1198
1638440830000|2021-12-02 10:27:10|1089.6|1089.2|1089.2|1088.6|1089.6|1089.2|1089|1088.6|102
1638440840000|2021-12-02 10:27:20|1089|1088.8|1089|1088.4|1089.2|1088.8|1089|1088.4|0
1638440850000|2021-12-02 10:27:30|1088.8|1088.2|1088.4|1088|1088.8|1088.2|1088.2|1087.8|573
1638440860000|2021-12-02 10:27:40|1088.6|1088.2|1088.8|1088.2|1089|1088.4|1088.6|1088|0
1638440870000|2021-12-02 10:27:50|1088.6||1088.6||1088.8||1088.6||0
1638440880000|2021-12-02 10:28:00|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1638440890000|2021-12-02 10:28:10|1088.4|1088|1088.6|1088.2|1088.8|1088.2|1088.2|1088|469
1638440900000|2021-12-02 10:28:20|1088.4|1088|1088.6|1088|1088.8|1088.4|1088.2|1087.8|747
1638440910000|2021-12-02 10:28:30|1088.4||1088.6||1088.6||1088.4||0
1638440920000|2021-12-02 10:28:40|1088.4||1088.4||1088.6||1088.4||0
1638440930000|2021-12-02 10:28:50|1088.6|1088.2|1088.8|1088.2|1088.8|1088.4|1088.6|1088.2|0
1638440940000|2021-12-02 10:29:00|1088.6|1088|1088|1087.6|1088.8|1088.2|1088|1087.6|841
1638440950000|2021-12-02 10:29:10|1087.8|1087.4|1087.8|1087.4|1088|1087.6|1087.8|1087.4|469
1638440960000|2021-12-02 10:29:20|1088|1087.6|1087.6|1087.2|1088|1087.6|1087.6|1087.2|0
1638440970000|2021-12-02 10:29:30||1087||1087.2||1087.4||1087|0
1638440980000|2021-12-02 10:29:40||1087||1087||1087||1087|0
1638440990000|2021-12-02 10:29:50|1087.4|1086.8|1088|1087.6|1088|1087.6|1087.2|1086.8|4296
1638441000000|2021-12-02 10:30:00|1087.8|1087.4|1088|1087.8|1088|1087.8|1087.6|1087.2|7689
1638441010000|2021-12-02 10:30:10|1087.8|1087.6|1087.8|1087.6|1087.8|1087.8|1087.8|1087.4|6677
1638441020000|2021-12-02 10:30:20|1087.6|1087.4|1087.4|1087|1087.8|1087.4|1087|1086.8|2488
1638441030000|2021-12-02 10:30:30|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1086.8|1086.6|0
1638441040000|2021-12-02 10:30:40|1086.8|1086.8|1087.4|1087|1087.4|1087|1086.8|1086.6|1118
1638441050000|2021-12-02 10:30:50|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1087|1086.6|1779
1638441060000|2021-12-02 10:31:00|1087.2|1086.6|1087.2|1086.8|1087.4|1087|1087|1086.6|0
1638441070000|2021-12-02 10:31:10|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1086.8|0
1638441080000|2021-12-02 10:31:20|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1086.6|1086.2|3161
1638441090000|2021-12-02 10:31:30|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1638441100000|2021-12-02 10:31:40|1086.8|1086.8|1086.8|1086.6|1087|1086.8|1086.8|1086.4|0
1638441110000|2021-12-02 10:31:50|1087||1087||1087||1087||0
1638441120000|2021-12-02 10:32:00|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.6|0
1638441130000|2021-12-02 10:32:10|1087.4|1087|1088.4|1087.8|1088.4|1088|1087.4|1087|1969
1638441140000|2021-12-02 10:32:20|1088.2|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|1353
1638441150000|2021-12-02 10:32:30|1088|1088|1088.2|1087.8|1088.2|1088|1087.8|1087.4|8761
1638441160000|2021-12-02 10:32:40|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1087.8|1087.6|1471
1638441170000|2021-12-02 10:32:50||1088||1087.8||1088||1087.8|0
1638441180000|2021-12-02 10:33:00|1088.4|1088|1088.4|1088|1088.4|1088.2|1088.4|1087.8|0
1638441200000|2021-12-02 10:33:20|1088.6|1088.2|1088.4|1088.2|1088.6|1088.2|1088.4|1088|511
1638441210000|2021-12-02 10:33:30|1088.6|1088|1087|1086.6|1088.8|1088|1087|1086.6|18991
1638441220000|2021-12-02 10:33:40|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|0
1638441230000|2021-12-02 10:33:50|1087.6|1087.2|1087.4|1087|1087.8|1087.4|1087.4|1087|5758
1638441240000|2021-12-02 10:34:00|1087.6|1087.2|1087.2|1087|1087.6|1087.4|1087.2|1086.8|1514
1638441250000|2021-12-02 10:34:10|1087.4|1087.2|1087.6|1087.2|1087.6|1087.2|1087.2|1087.2|0
1638441270000|2021-12-02 10:34:30|1087.4|1087|1087.4|1087|1087.6|1087.2|1087.4|1087|2000
1638441280000|2021-12-02 10:34:40|1087.2|1086.8|1087.4|1087|1087.4|1087|1087|1086.8|1388
1638441290000|2021-12-02 10:34:50|1087.2|1086.8|1087.2|1086.8|1087.4|1086.8|1087.2|1086.8|0
1638441300000|2021-12-02 10:35:00|1087.4|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087|73
1638441310000|2021-12-02 10:35:10|1087.4|1087.4|1087.4|1087.2|1087.4|1087.4|1087.4|1087.2|971
1638441320000|2021-12-02 10:35:20|1087.6|1087|1087.4|1087.2|1087.8|1087.4|1087.4|1087|1841
1638441330000|2021-12-02 10:35:30|1087.6|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1638441340000|2021-12-02 10:35:40|1087.4|1087|1087.4|1086.8|1087.4|1087|1087|1086.8|3625
1638441350000|2021-12-02 10:35:50|1087.2|1087|1087.4|1087|1087.4|1087|1087.2|1086.8|0
1638441360000|2021-12-02 10:36:00|1087.2||1087.4||1087.4||1087.2||0
1638441370000|2021-12-02 10:36:10|1087.2|1086.8|1087.2|1086.8|1087.4|1087|1087.2|1086.8|0
1638441380000|2021-12-02 10:36:20|1087|1086.6|1087.2|1086.8|1087.4|1087|1087|1086.6|9
1638441390000|2021-12-02 10:36:30|1087|1086.6|1087.2|1086.8|1087.4|1086.8|1087|1086.6|0
1638441410000|2021-12-02 10:36:50|1087.4|1087|1087.6|1087|1087.6|1087.2|1087.2|1087|0
1638441420000|2021-12-02 10:37:00|1087.4|1086.8|1086.6|1086|1087.4|1086.8|1086.2|1086|13865
1638441430000|2021-12-02 10:37:10||1086.2||1086.4||1086.4||1086|0
1638441440000|2021-12-02 10:37:20|1086.4|1086.2|1086.4|1086|1086.4|1086.4|1086.2|1086|2010
1638441450000|2021-12-02 10:37:30|1086.6|1086.4|1087.2|1086.8|1087.2|1087|1086.6|1086.2|16559
1638441460000|2021-12-02 10:37:40|1087|1086.6|1087|1086.6|1087.2|1086.8|1086.8|1086.6|973
1638441470000|2021-12-02 10:37:50|1087.2|1086.8|1086.8|1086.4|1087.4|1086.8|1086.8|1086.4|5193
1638441480000|2021-12-02 10:38:00||1086.6||1086.4||1086.6||1086.4|439
1638441490000|2021-12-02 10:38:10|1087|1086.6|1087|1086.4|1087.2|1086.8|1086.8|1086.4|0
1638441500000|2021-12-02 10:38:20|1086.8|1086.2|1086.6|1086.2|1086.8|1086.2|1086.4|1086.2|396
1638441510000|2021-12-02 10:38:30|1086.8|1086.4|1087.2|1087|1087.4|1087|1086.6|1086.4|470
1638441520000|2021-12-02 10:38:40|1087.4|1087.2|1087.6|1087.2|1087.8|1087.4|1087.4|1087.2|2313
1638441530000|2021-12-02 10:38:50|1087.4|1087.4|1088|1087.6|1088.2|1087.8|1087.2|1087|18994
1638441540000|2021-12-02 10:39:00|1088.2|1087.8|1088.2|1087.8|1088.6|1088.2|1088|1087.8|3129
1638441550000|2021-12-02 10:39:10|1088|1087.6|1087|1086.6|1088|1087.6|1086.8|1086.6|13705
1638441560000|2021-12-02 10:39:20|1087.2|1086.8|1087.4|1087.2|1087.4|1087.2|1087|1086.6|970
1638441570000|2021-12-02 10:39:30|1087.2|1087|1087.2|1086.8|1087.4|1087|1087|1086.8|0
1638441580000|2021-12-02 10:39:40|1087.4|1087|1088.6|1088|1088.6|1088.2|1087.2|1087|1000
1638441590000|2021-12-02 10:39:50|1088.8|1088.2|1088.6|1088.2|1088.8|1088.2|1088.6|1088.2|0
1638441600000|2021-12-02 10:40:00|1088.8|1088.4|1088.4|1088|1088.8|1088.6|1088.2|1088|1910
1638441610000|2021-12-02 10:40:10|1088.6|1087.8|1088.8|1088.4|1088.8|1088.4|1088.2|1087.8|304
1638441620000|2021-12-02 10:40:20|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088|469
1638441630000|2021-12-02 10:40:30|1088.6|1088.2|1088.8|1088.2|1088.8|1088.4|1088.6|1088.2|0
1638441640000|2021-12-02 10:40:40|1088.6|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1638441650000|2021-12-02 10:40:50|1088.8|1088|1088.8|1088.2|1088.8|1088.6|1088.6|1088|1360
1638441660000|2021-12-02 10:41:00|1088.6|1088.4|1088.6|1088.2|1088.8|1088.4|1088.4|1088|0
1638441670000|2021-12-02 10:41:10|1088.8|1088.4|1088.6|1088.4|1088.8|1088.4|1088.6|1088.4|0
1638441680000|2021-12-02 10:41:20|1088.8|1088.2|1088.6|1088|1088.8|1088.2|1088.2|1087.8|946
1638441690000|2021-12-02 10:41:30|1088.8|1088.2|1089|1088.8|1089|1088.8|1088.8|1088.2|13968
1638441700000|2021-12-02 10:41:40|1088.8|1088.6|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|1155
1638441710000|2021-12-02 10:41:50|1089|1088.6|1089|1088.8|1089.2|1088.8|1088.8|1088.4|0
1638441720000|2021-12-02 10:42:00|1089.2|1089|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1638441730000|2021-12-02 10:42:10|1089.6|1089.2|1089.4|1089.2|1089.6|1089.2|1089.4|1089.2|0
1638441740000|2021-12-02 10:42:20|1089.6|1089.4|1088.6|1088.2|1089.8|1089.4|1088.6|1088.2|3039
1638441750000|2021-12-02 10:42:30|1088.8|1088|1089|1088.6|1089|1088.6|1088.8|1088|0
1638441760000|2021-12-02 10:42:40|1088.8|1088.4|1089|1088.6|1089.2|1089|1088.8|1088.4|0
1638441770000|2021-12-02 10:42:50|1089.2|1088.8|1089.2|1088.8|1089.2|1089|1089|1088.8|500
1638441780000|2021-12-02 10:43:00|1089|1089|1089.6|1089|1089.8|1089.4|1089|1088.8|2969
1638441790000|2021-12-02 10:43:10|1089.8|1089.2|1089.2|1088.8|1089.8|1089.4|1089|1088.6|1469
1638441800000|2021-12-02 10:43:20|1089|1089|1089.6|1089.2|1089.8|1089.2|1089|1089|3109
1638441810000|2021-12-02 10:43:30|1089.8|1089.4|1089.8|1089.4|1090|1089.4|1089.8|1089.4|15
1638441820000|2021-12-02 10:43:40|1090|1089.2|1089.6|1089.2|1090|1089.2|1089.4|1089.2|28
1638441830000|2021-12-02 10:43:50|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|0
1638441840000|2021-12-02 10:44:00||1089.2||1089||1089.2||1089|0
1638441860000|2021-12-02 10:44:20|1089.2|1088.8|1088.4|1088|1089.2|1088.8|1088.2|1087.8|2687
1638441880000|2021-12-02 10:44:40|1088.6|1088.2|1088.8|1088.6|1088.8|1088.6|1088.4|1088|1194
1638441890000|2021-12-02 10:44:50|1089|1088.4|1088.8|1088.2|1089|1088.6|1088.6|1088.2|0
1638441900000|2021-12-02 10:45:00|1089|1088.4|1088.6|1088.4|1089|1088.6|1088.6|1088.4|7
1638441910000|2021-12-02 10:45:10||1088.2||1088.2||1088.2||1088.2|469
1638441920000|2021-12-02 10:45:20|1088.8|1088.4|1089|1088.6|1089|1088.8|1088.8|1088.2|593
1638441930000|2021-12-02 10:45:30|1089.2|1089|1089.4|1088.8|1089.4|1089|1089.2|1088.8|1133
1638441940000|2021-12-02 10:45:40|1089.2|1089|1089.2|1088.8|1089.6|1089.2|1089.2|1088.8|0
1638441950000|2021-12-02 10:45:50|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|1900
1638441960000|2021-12-02 10:46:00|1089|1088.6|1089.6|1089|1089.6|1089.4|1089|1088.6|1540
1638441970000|2021-12-02 10:46:10|1089.4|1089.2|1089.6|1089|1089.6|1089.4|1089.4|1089|0
1638441980000|2021-12-02 10:46:20|1089.4|1088.8|1089.4|1088.8|1089.4|1089.2|1089.2|1088.8|0
1638441990000|2021-12-02 10:46:30|1089.2||1089.2||1089.2||1089.2||0
1638442010000|2021-12-02 10:46:50|1089|1088.6|1089|1088.6|1089.2|1088.6|1089|1088.6|500
1638442020000|2021-12-02 10:47:00|1089.2|1088.8|1089.4|1089|1089.6|1089|1089.2|1088.8|0
1638442030000|2021-12-02 10:47:10|1089.2|1088.8|1089|1088.8|1089.4|1089.2|1089|1088.6|3252
1638442040000|2021-12-02 10:47:20|1088.8|1088.6|1088.6|1088.2|1089|1088.8|1088.4|1088|3444
1638442050000|2021-12-02 10:47:30|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.6|1088.4|969
1638442060000|2021-12-02 10:47:40|1089.2|1088.8|1089.2|1089|1089.4|1089|1089|1088.6|5740
1638442070000|2021-12-02 10:47:50|1089.4|1089.2|1089.6|1089.2|1089.8|1089.4|1089.2|1089.2|474
1638442080000|2021-12-02 10:48:00|1089.8||1089.8||1089.8||1089.6||0
1638442090000|2021-12-02 10:48:10|1089.6|1089|1089.4|1089|1089.6|1089|1088.6|1088.4|27815
1638442100000|2021-12-02 10:48:20|1089.2|1088.8|1089|1088.8|1089.2|1088.8|1089|1088.6|500
1638442110000|2021-12-02 10:48:30||1088.6||1088.6||1088.6||1088.6|350
1638442120000|2021-12-02 10:48:40|1089.2|1088.8|1089.4|1089|1089.6|1089.2|1089.2|1088.6|580
1638442130000|2021-12-02 10:48:50|1089.2||1089.4||1089.4||1089.2||0
1638442140000|2021-12-02 10:49:00|1089.2|1089.2|1089.2|1089|1089.4|1089.2|1089|1088.6|4305
1638442150000|2021-12-02 10:49:10|1089.4|1088.8|1089.4|1089|1089.6|1089.2|1089.4|1088.8|500
1638442160000|2021-12-02 10:49:20|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|442
1638442170000|2021-12-02 10:49:30|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.6|21
1638442180000|2021-12-02 10:49:40|1089||1089.2||1089.2||1089||0
1638442190000|2021-12-02 10:49:50|1089|1088.6|1089|1088.8|1089.2|1088.8|1089|1088.6|758
1638442200000|2021-12-02 10:50:00|1089.2|1089|1089.2|1088.8|1089.8|1089.4|1089|1088.6|7558
1638442210000|2021-12-02 10:50:10|1089.4|1089|1089.8|1089.4|1089.8|1089.6|1089.4|1088.8|0
1638442220000|2021-12-02 10:50:20|1089.6|1089.6|1090|1089.6|1090|1089.6|1089.6|1089.4|1441
1638442230000|2021-12-02 10:50:30|1089.8|1089.4|1090.2|1090|1090.2|1090|1089.4|1089.2|24939
1638442240000|2021-12-02 10:50:40|1090.4|1090.2|1090.6|1090.4|1090.8|1090.4|1090.4|1090|1118
1638442250000|2021-12-02 10:50:50|1090.4|1090.2|1090.8|1090.4|1091|1090.6|1090.4|1090|535
1638442260000|2021-12-02 10:51:00|1090.6||1090.8||1090.8||1090.6||0
1638442280000|2021-12-02 10:51:20|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090.2|0
1638442290000|2021-12-02 10:51:30|1090.8|1090.4|1090.8|1090.2|1090.8|1090.4|1090.6|1090.2|63
1638442300000|2021-12-02 10:51:40|1090.6|1090.4|1090.8|1090.6|1090.8|1090.6|1090.6|1090.4|2070
1638442320000|2021-12-02 10:52:00|1090.6|1090.4|1090.2|1089.8|1090.8|1090.4|1089.8|1089.4|2763
1638442330000|2021-12-02 10:52:10|1090.4|1089.6|1090.6|1090.2|1090.6|1090.2|1090.4|1089.6|1024
1638442340000|2021-12-02 10:52:20|1090.4|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090|3324
1638442350000|2021-12-02 10:52:30|1090.4|1090|1090.2|1089.6|1090.6|1090.2|1090|1089.6|0
1638442360000|2021-12-02 10:52:40|1090||1090.2||1090.2||1090||0
1638442370000|2021-12-02 10:52:50|1090|1089.8|1090.6|1090.4|1090.8|1090.4|1090|1089.8|1864
1638442380000|2021-12-02 10:53:00|1090.8|1090.2|1090.8|1090.2|1090.8|1090.4|1090.4|1090|6550
1638442390000|2021-12-02 10:53:10||1090.4||1090.4||1090.6||1090.4|1074
1638442400000|2021-12-02 10:53:20||1090.6||1090.4||1090.6||1090.4|4386
1638442410000|2021-12-02 10:53:30|1090.6|1090.6|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|2069
1638442420000|2021-12-02 10:53:40||1090.6||1090.4||1090.6||1090.4|0
1638442430000|2021-12-02 10:53:50||1090.6||1090.6||1090.6||1090.6|900
1638442460000|2021-12-02 10:54:20|1090.6|1090.4|1090|1089.8|1090.6|1090.4|1090|1089.4|2093
1638442470000|2021-12-02 10:54:30||1089.6||1089.8||1089.8||1089.6|0
1638442480000|2021-12-02 10:54:40||1089.6||1089.6||1089.8||1089.6|0
1638442500000|2021-12-02 10:55:00|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|6107
1638442520000|2021-12-02 10:55:20|1090|1089.6|1090.2|1089.8|1090.6|1090.2|1090|1089.6|4802
1638442530000|2021-12-02 10:55:30|1090.4|1090|1090.8|1090.4|1090.8|1090.4|1090.2|1090|945
1638442550000|2021-12-02 10:55:50||1090.6||1090.6||1090.6||1090.4|2704
1638442560000|2021-12-02 10:56:00|1090.6|1090.4|1090.6|1090|1090.8|1090.6|1090.4|1090|2950
1638442570000|2021-12-02 10:56:10|1090.4|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|2425
1638442580000|2021-12-02 10:56:20|1090.6|1090.2|1090.8|1090.2|1090.8|1090.4|1090.6|1090.2|604
1638442590000|2021-12-02 10:56:30||1090.4||1090.4||1090.6||1090.4|0
1638442600000|2021-12-02 10:56:40|1091|1090.6|1091|1090.8|1091|1090.8|1091|1090.6|13048
1638442610000|2021-12-02 10:56:50|1091.2|1090.6|1091.6|1091.2|1091.6|1091.4|1091.2|1090.6|23179
1638442620000|2021-12-02 10:57:00|1091.4|1091|1091.2|1090.8|1091.4|1091.2|1091.2|1090.8|2697
1638442630000|2021-12-02 10:57:10|1091|1090.6|1090.6|1090.2|1091.2|1090.8|1090.6|1090.2|1911
1638442640000|2021-12-02 10:57:20|1090.4|1090|1090.4|1090|1090.6|1090.2|1090.4|1090|837
1638442660000|2021-12-02 10:57:40|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|1773
1638442670000|2021-12-02 10:57:50|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|44
1638442680000|2021-12-02 10:58:00|1090.4|1090.4|1091|1090.4|1091|1090.6|1090.4|1090.4|61
1638442690000|2021-12-02 10:58:10|1090.8|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.4|246
1638442700000|2021-12-02 10:58:20|1091.2|1090.4|1091|1090.6|1091.2|1090.8|1090.8|1090.4|468
1638442710000|2021-12-02 10:58:30|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1638442720000|2021-12-02 10:58:40|1090.4|1090|1090.4|1089.8|1090.4|1090|1090.2|1089.8|0
1638442730000|2021-12-02 10:58:50||1090||1090||1090||1090|0
1638442740000|2021-12-02 10:59:00|1090.2|1089.8|1090.6|1090.2|1090.6|1090.2|1090|1089.8|14921
1638442750000|2021-12-02 10:59:10|1090.4|1090|1090.2|1090|1090.4|1090.2|1090.2|1090|1447
1638442770000|2021-12-02 10:59:30|1090.4||1090.4||1090.4||1090.4||0
1638442790000|2021-12-02 10:59:50|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090|0
1638442800000|2021-12-02 11:00:00|1091|1090.8|1091.6|1091.2|1091.8|1091.4|1091|1090.8|26584
1638442810000|2021-12-02 11:00:10|1091.8|1091|1091.2|1090.8|1091.8|1091|1091|1090.8|806
1638442820000|2021-12-02 11:00:20|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1638442830000|2021-12-02 11:00:30|1091||1090.8||1091||1090.8||0
1638442840000|2021-12-02 11:00:40|1091|1090.6|1091.4|1091|1091.4|1091.2|1091|1090.6|468
1638442850000|2021-12-02 11:00:50|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1638442860000|2021-12-02 11:01:00|1091.2|1090.8|1091|1090.6|1091.4|1090.8|1091|1090.6|818
1638442870000|2021-12-02 11:01:10|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|547
1638442880000|2021-12-02 11:01:20|1090.8|1090.4|1091|1090.4|1091|1090.6|1090.8|1090.4|0
1638442890000|2021-12-02 11:01:30|1090.8||1090.8||1090.8||1090.6||0
1638442900000|2021-12-02 11:01:40|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090|1089.8|2458
1638442910000|2021-12-02 11:01:50|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1638442920000|2021-12-02 11:02:00|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1638442930000|2021-12-02 11:02:10|1090|1089.6|1090.6|1090.2|1090.6|1090.2|1089.8|1089.6|1600
1638442940000|2021-12-02 11:02:20|1090.4|1090|1090.4|1090|1090.6|1090.2|1090.4|1090|0
1638442950000|2021-12-02 11:02:30|1090.2|1089.8|1090|1089.6|1090.4|1090.2|1090|1089.6|468
1638442960000|2021-12-02 11:02:40|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.2|0
1638442970000|2021-12-02 11:02:50|1090|1089.6|1089.8|1089.2|1090|1089.8|1089.6|1089.2|469
1638442980000|2021-12-02 11:03:00|1089.6|1089|1089.6|1089.2|1089.8|1089.4|1089.4|1089|1159
1638443000000|2021-12-02 11:03:20|1089.8|1089.4|1090|1089.6|1090|1089.8|1089.8|1089.4|0
1638443010000|2021-12-02 11:03:30|1089.8|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.4|500
1638443020000|2021-12-02 11:03:40|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|0
1638443030000|2021-12-02 11:03:50|1089.8|1089.4|1089.4|1089.2|1089.8|1089.4|1089.2|1089|15360
1638443040000|2021-12-02 11:04:00|1089.2|1089|1089.4|1088.8|1089.4|1089|1089|1088.6|800
1638443050000|2021-12-02 11:04:10|1089.2|1089|1089.6|1089.2|1089.6|1089.4|1089.2|1089|2848
1638443060000|2021-12-02 11:04:20|1089.8|1089.4|1089.4|1089|1089.8|1089.4|1089.2|1088.8|1019
1638443070000|2021-12-02 11:04:30|1089.2|1089.2|1089.4|1089|1089.4|1089.2|1089.2|1088.8|0
1638443080000|2021-12-02 11:04:40|1089.2|1088.8|1089.2|1088.8|1089.4|1089|1089.2|1088.8|0
1638443090000|2021-12-02 11:04:50|1089.4|1089|1089.2|1088.8|1089.4|1089.2|1089.2|1088.8|0
1638443100000|2021-12-02 11:05:00|1089.4|1089|1088.6|1088.4|1089.4|1089|1088.6|1088.2|385
1638443110000|2021-12-02 11:05:10|1088.8|1088.6|1089.6|1089.2|1089.6|1089.4|1088.8|1088.4|1268
1638443120000|2021-12-02 11:05:20|1089.4|1089|1089.4|1089.2|1089.6|1089.2|1089.4|1089|0
1638443130000|2021-12-02 11:05:30|1089.6|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|61
1638443140000|2021-12-02 11:05:40|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1638443160000|2021-12-02 11:06:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1638443170000|2021-12-02 11:06:10|1089.8|1089.4|1090|1089.6|1090|1089.8|1089.8|1089.4|1714
1638443180000|2021-12-02 11:06:20|1089.8|1089.4|1089|1088.8|1089.8|1089.4|1089|1088.8|4453
1638443190000|2021-12-02 11:06:30|1089.2|1089|1089.2|1088.8|1089.2|1089|1089.2|1088.8|3700
1638443210000|2021-12-02 11:06:50|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|469
1638443220000|2021-12-02 11:07:00|1089.4||1089.4||1089.6||1089.4||0
1638443230000|2021-12-02 11:07:10|1089.6|1089.4|1089.6|1089.4|1090|1089.6|1089.6|1089.2|469
1638443240000|2021-12-02 11:07:20|1089.8|1089.2|1089.4|1088.8|1089.8|1089.2|1089.2|1088.8|1217
1638443250000|2021-12-02 11:07:30||1089||1089||1089||1089|0
1638443290000|2021-12-02 11:08:10|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.6|1089.2|0
1638443300000|2021-12-02 11:08:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.8|1089.4|1013
1638443310000|2021-12-02 11:08:30||1089.2||1089.4||1089.4||1089.2|402
1638443320000|2021-12-02 11:08:40|1089.6|1089.2|1089.6|1089.2|1089.8|1089.2|1089.6|1089.2|0
1638443340000|2021-12-02 11:09:00||1089.4||1089.2||1089.4||1089.2|0
1638443350000|2021-12-02 11:09:10|1089.4||1089.4||1089.6||1089.4||0
1638443360000|2021-12-02 11:09:20|1089.2|1089|1089.4|1089|1089.4|1089.2|1089.2|1089|2335
1638443400000|2021-12-02 11:10:00|1089.2|1088.8|1089|1088.8|1089.2|1088.8|1089|1088.8|2640
1638443410000|2021-12-02 11:10:10|1089.2|1089|1090|1089.4|1090|1089.6|1089.2|1088.8|2639
1638443420000|2021-12-02 11:10:20|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.6|1089.2|0
1638443430000|2021-12-02 11:10:30||1089.2||1089.4||1089.4||1089.2|0
1638443440000|2021-12-02 11:10:40|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|0
1638443470000|2021-12-02 11:11:10|1089.4|1089|1089.4|1089|1089.4|1089|1089|1088.8|3141
1638443480000|2021-12-02 11:11:20|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1638443490000|2021-12-02 11:11:30|1089.4|1088.6|1089|1088.6|1089.4|1088.6|1088.8|1088.6|1018
1638443510000|2021-12-02 11:11:50|1088.8|1088.4|1088.6|1088.4|1088.8|1088.6|1088.6|1088.4|1784
1638443530000|2021-12-02 11:12:10|1088.8|1088.6|1088.8|1088.6|1088.8|1088.6|1088.8|1088.4|55
1638443540000|2021-12-02 11:12:20|1088.6|1088.4|1089|1088.6|1089|1088.6|1088.6|1088.4|28
1638443550000|2021-12-02 11:12:30|1089.2|1088.4|1089.2|1089|1089.4|1089.2|1089.2|1088.4|0
1638443560000|2021-12-02 11:12:40|1089.4|1088.8|1089.4|1089|1089.6|1089|1089.2|1088.8|0
1638443570000|2021-12-02 11:12:50|1089.2|1089.2|1089|1088.6|1089.4|1089.2|1089|1088.6|1651
1638443580000|2021-12-02 11:13:00|1089.2|1088.8|1089.4|1089|1089.4|1089.2|1089.2|1088.6|603
1638443590000|2021-12-02 11:13:10|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1089|3329
1638443600000|2021-12-02 11:13:20|1089.2|1088.8|1088.8|1088.4|1089.2|1088.8|1088.8|1088.4|2460
1638443620000|2021-12-02 11:13:40||1088.6||1088.4||1088.6||1088.4|0
1638443630000|2021-12-02 11:13:50|1088.6||1088.6||1088.8||1088.6||0
1638443640000|2021-12-02 11:14:00|1088.4|1088.2|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|3527
1638443650000|2021-12-02 11:14:10|1088.4||1088.4||1088.6||1088.4||0
1638443660000|2021-12-02 11:14:20|1088.6|1088.4|1088.2|1087.8|1088.6|1088.4|1088.2|1087.8|1258
1638443670000|2021-12-02 11:14:30|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1638443680000|2021-12-02 11:14:40|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.4|1088|0
1638443690000|2021-12-02 11:14:50|1088.2|1087.8|1088.4|1087.8|1088.4|1088|1088.2|1087.8|2995
1638443700000|2021-12-02 11:15:00|1088.2|1088|1088.4|1087.8|1088.4|1088|1088.2|1087.8|0
1638443710000|2021-12-02 11:15:10|1088.2|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1638443730000|2021-12-02 11:15:30|1088.4|1088|1088|1087.6|1088.4|1088|1087.8|1087.4|10981
1638443740000|2021-12-02 11:15:40|1087.8|1087.4|1087.6|1087.4|1087.8|1087.4|1087.6|1087.2|0
1638443750000|2021-12-02 11:15:50|1087.8|1087.6|1087.8|1087.4|1087.8|1087.6|1087.8|1087.2|1123
1638443760000|2021-12-02 11:16:00|1087.6|1087.6|1087.4|1087|1087.6|1087.6|1087|1086.8|0
1638443770000|2021-12-02 11:16:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.6|1087.2|0
1638443780000|2021-12-02 11:16:20|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.4|1087|0
1638443790000|2021-12-02 11:16:30||1087.2||1087||1087.2||1087|0
1638443810000|2021-12-02 11:16:50||1087.2||1087||1087.2||1087|0
1638443820000|2021-12-02 11:17:00|1087.6|1087.2|1087.4|1087|1087.6|1087.4|1087.4|1087|500
1638443830000|2021-12-02 11:17:10|1087.2|1087.2|1087.2|1086.8|1087.2|1087.2|1087.2|1086.8|0
1638443840000|2021-12-02 11:17:20|1087.4|1087|1087.2|1086.8|1087.4|1087.2|1087.2|1086.8|0
1638443850000|2021-12-02 11:17:30|1087|1087|1087|1086.8|1087|1087|1087|1086.6|2498
1638443860000|2021-12-02 11:17:40|1086.8|1086.6|1086.8|1086.2|1086.8|1086.6|1086.4|1086.2|6830
1638443870000|2021-12-02 11:17:50|1086.6||1086.4||1086.8||1086.4||0
1638443880000|2021-12-02 11:18:00|1086.2|1086|1086.2|1086|1086.2|1086.2|1086.2|1086|1241
1638443890000|2021-12-02 11:18:10|1086|1085.8|1086.6|1086.2|1086.6|1086.2|1086|1085.6|18923
1638443900000|2021-12-02 11:18:20||1086||1086||1086||1086|0
1638443910000|2021-12-02 11:18:30|1086.4|1086.2|1085.8|1085.6|1086.4|1086.2|1085.8|1085.6|10509
1638443920000|2021-12-02 11:18:40|1086|1085.4|1086|1085.4|1086.2|1085.8|1086|1085.4|914
1638443930000|2021-12-02 11:18:50|1085.8|1085.2|1085.8|1085.4|1085.8|1085.6|1085.6|1085.2|5963
1638443940000|2021-12-02 11:19:00|1085.6|1085.2|1085.6|1085.4|1085.8|1085.4|1085.6|1085.2|0
1638443950000|2021-12-02 11:19:10|1085.8|1085.6|1085.8|1085.2|1085.8|1085.6|1085.6|1085.2|1096
1638443960000|2021-12-02 11:19:20||1085.4||1085.4||1085.4||1085.4|50
1638443970000|2021-12-02 11:19:30|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|0
1638443980000|2021-12-02 11:19:40|1086.2|1085.4|1086.2|1085.8|1086.4|1086|1086.2|1085.4|1122
1638443990000|2021-12-02 11:19:50|1086|1085.6|1086|1085.4|1086|1085.6|1085.8|1085.4|2144
1638444000000|2021-12-02 11:20:00||1085.6||1085.6||1085.6||1085.4|0
1638444010000|2021-12-02 11:20:10||1085.4||1085.6||1085.6||1085.4|0
1638444020000|2021-12-02 11:20:20|1085.8|1085.4|1085.8|1085.4|1086|1085.6|1085.8|1085.4|1019
1638444030000|2021-12-02 11:20:30|1086|1085.6|1085.8|1085.4|1086.2|1086|1085.8|1085.4|9336
1638444040000|2021-12-02 11:20:40|1085.6|1085.2|1085.2|1085|1085.6|1085.2|1085.2|1085|326
1638444050000|2021-12-02 11:20:50|1085|1084.8|1084.8|1084.4|1085|1085|1084.8|1084.4|2324
1638444060000|2021-12-02 11:21:00|1085|1084.6|1085.8|1085.4|1085.8|1085.4|1085|1084.6|1169
1638444070000|2021-12-02 11:21:10|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.4|292
1638444080000|2021-12-02 11:21:20|1085.8|1085.4|1085.8|1085.4|1085.8|1085.6|1085.6|1085.4|734
1638444090000|2021-12-02 11:21:30|1086|1085.6|1086|1085.6|1086.2|1085.8|1086|1085.6|975
1638444100000|2021-12-02 11:21:40|1086.2|1085.8|1086.2|1085.6|1086.2|1085.8|1086.2|1085.6|2608
1638444120000|2021-12-02 11:22:00|1086|1085.4|1085.4|1085|1086|1085.6|1085.4|1085|89
1638444130000|2021-12-02 11:22:10|1085.6|1085.2|1085.8|1085.4|1086|1085.4|1085.4|1085.2|0
1638444140000|2021-12-02 11:22:20|1085.6|1085.2|1085.4|1085.2|1085.8|1085.2|1085.4|1085|0
1638444150000|2021-12-02 11:22:30|1085.6|1085.4|1085.4|1085.2|1085.8|1085.4|1085.4|1085.2|0
1638444160000|2021-12-02 11:22:40|1085.6|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1085|10
1638444180000|2021-12-02 11:23:00|1085.4|1085|1085.4|1085|1085.4|1085.2|1085.4|1085|500
1638444190000|2021-12-02 11:23:10|1085.6|1085.2|1085.8|1085.2|1085.8|1085.2|1085.6|1085.2|713
1638444200000|2021-12-02 11:23:20|1085.6|1085|1085.6|1085.2|1085.8|1085.2|1085.4|1085|971
1638444220000|2021-12-02 11:23:40|1085.8|1085.4|1085.8|1085.6|1085.8|1085.6|1085.8|1085.4|0
1638444230000|2021-12-02 11:23:50||1085.4||1085.6||1085.6||1085.4|456
1638444240000|2021-12-02 11:24:00||1085.4||1085.4||1085.6||1085.4|0
1638444250000|2021-12-02 11:24:10||1085.2||1085.4||1085.4||1085.2|0
1638444260000|2021-12-02 11:24:20||1085.6||1085.6||1085.6||1085.4|0
1638444270000|2021-12-02 11:24:30||1085.4||1085.4||1085.4||1085.4|500
1638444280000|2021-12-02 11:24:40|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|354
1638444290000|2021-12-02 11:24:50||1085.2||1085||1085.2||1085|0
1638444300000|2021-12-02 11:25:00|1085.2|1084.8|1085.4|1085|1085.4|1085|1085|1084.6|500
1638444310000|2021-12-02 11:25:10|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|528
1638444320000|2021-12-02 11:25:20|1085.2|1085|1085.4|1085|1085.4|1085|1085.2|1085|16146
1638444330000|2021-12-02 11:25:30|1085.6|1085.2|1086|1085.4|1086|1085.6|1085.6|1085|523
1638444340000|2021-12-02 11:25:40|1086.2|1085.6|1086.2|1086|1086.4|1086|1086.2|1085.6|0
1638444350000|2021-12-02 11:25:50|1086.4|1086.2|1086.4|1086|1086.4|1086.2|1086.4|1086|2875
1638444360000|2021-12-02 11:26:00||1086.2||1086.2||1086.2||1086.2|0
1638444370000|2021-12-02 11:26:10||1086||1086||1086||1086|0
1638444380000|2021-12-02 11:26:20|1086.2||1086.4||1086.4||1086.2||0
1638444390000|2021-12-02 11:26:30||1086.2||1086.2||1086.2||1086.2|3124
1638444400000|2021-12-02 11:26:40||1086||1086||1086||1086|0
1638444410000|2021-12-02 11:26:50|1086.6|1086.2|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|13876
1638444420000|2021-12-02 11:27:00|1087|1086.6|1087|1086.6|1087.2|1086.8|1087|1086.4|57
1638444430000|2021-12-02 11:27:10|1087.2|1086.8|1087.4|1087|1087.6|1087|1087|1086.6|276
1638444440000|2021-12-02 11:27:20|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|0
1638444450000|2021-12-02 11:27:30|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|31
1638444460000|2021-12-02 11:27:40|1087.2|1086.8|1087|1086.6|1087.2|1087|1086.8|1086.4|4290
1638444480000|2021-12-02 11:28:00|1087.2|1086.8|1087|1086.4|1087.2|1086.8|1086.8|1086.4|4268
1638444490000|2021-12-02 11:28:10|1086.8|1086.6|1086.8|1086.6|1086.8|1086.6|1086.8|1086.4|0
1638444500000|2021-12-02 11:28:20|1087|1086.4|1087|1086.6|1087|1086.6|1087|1086.4|470
1638444520000|2021-12-02 11:28:40|1087.2|1086.8|1087.4|1087|1087.4|1087|1087|1086.8|470
1638444540000|2021-12-02 11:29:00|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087|0
1638444550000|2021-12-02 11:29:10|1087.6|1087.2|1087.8|1087.6|1088|1087.6|1087.6|1087.2|470
1638444560000|2021-12-02 11:29:20||1087.4||1087.4||1087.6||1087.4|0
1638444570000|2021-12-02 11:29:30|1087.6|1087.2|1088|1087.4|1088|1087.4|1087.4|1087|935
1638444580000|2021-12-02 11:29:40|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|0
1638444590000|2021-12-02 11:29:50|1087.8|1087.8|1088|1087.6|1088.2|1087.8|1087.8|1087.6|0
1638444600000|2021-12-02 11:30:00|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|506
1638444610000|2021-12-02 11:30:10|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088|0
1638444620000|2021-12-02 11:30:20|1088.4|1088.4|1089|1088.6|1089.2|1088.8|1088.4|1088.4|0
1638444630000|2021-12-02 11:30:30|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|0
1638444640000|2021-12-02 11:30:40|1088.8|1088.8|1088.8|1088.6|1088.8|1088.8|1088.6|1088.4|691
1638444650000|2021-12-02 11:30:50|1089|1088.4|1089.2|1088.8|1089.2|1089|1089|1088.4|214
1638444660000|2021-12-02 11:31:00||1088.6||1088.6||1088.6||1088.6|0
1638444670000|2021-12-02 11:31:10||1088.8||1088.8||1088.8||1088.8|0
1638444680000|2021-12-02 11:31:20|1089|1088.6|1089.2|1088.6|1089.2|1088.8|1089|1088.6|0
1638444690000|2021-12-02 11:31:30|1089|1088.8|1089|1088.8|1089.2|1088.8|1089|1088.6|0
1638444700000|2021-12-02 11:31:40|1088.8|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.6|469
1638444710000|2021-12-02 11:31:50|1088.8||1088.8||1088.8||1088.8||0
1638444720000|2021-12-02 11:32:00|1088.6|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.4|2913
1638444730000|2021-12-02 11:32:10|1089|1088.6|1088.8|1088.6|1089|1088.6|1088.8|1088.6|0
1638444740000|2021-12-02 11:32:20|1088.6|1088.4|1088.4|1088.2|1088.6|1088.4|1088.2|1088|1038
1638444750000|2021-12-02 11:32:30|1088.2|1088|1088|1087.6|1088.4|1088|1087.8|1087.4|248
1638444760000|2021-12-02 11:32:40|1087.8||1088||1088||1087.8||0
1638444770000|2021-12-02 11:32:50|1087.8|1087.4|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1638444780000|2021-12-02 11:33:00|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|1509
1638444790000|2021-12-02 11:33:10|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1638444800000|2021-12-02 11:33:20|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|0
1638444810000|2021-12-02 11:33:30|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|0
1638444820000|2021-12-02 11:33:40|1087.2|1086.8|1087|1086.8|1087.2|1086.8|1087|1086.6|0
1638444830000|2021-12-02 11:33:50|1087.2||1087.2||1087.2||1087||0
1638444840000|2021-12-02 11:34:00|1087.4||1087||1087.4||1087||0
1638444850000|2021-12-02 11:34:10|1086.8|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.4|18
1638444860000|2021-12-02 11:34:20|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|0
1638444870000|2021-12-02 11:34:30|1086.6||1086.8||1086.8||1086.6||0
1638444880000|2021-12-02 11:34:40|1086.6||1086.8||1086.8||1086.6||0
1638444900000|2021-12-02 11:35:00|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|151
1638444910000|2021-12-02 11:35:10|1086.8|1086.4|1087|1086.6|1087.2|1086.8|1086.6|1086.2|686
1638444920000|2021-12-02 11:35:20||1086.8||1086.6||1086.8||1086.6|0
1638444930000|2021-12-02 11:35:30||1086.8||1086.6||1086.8||1086.6|0
1638444940000|2021-12-02 11:35:40||1086.8||1086.6||1086.8||1086.6|0
1638444950000|2021-12-02 11:35:50|1086.8|1086.4|1086.6|1086.4|1086.8|1086.4|1086.6|1086.2|209
1638444960000|2021-12-02 11:36:00|1086.8|1086.6|1086.8|1086.4|1086.8|1086.6|1086.6|1086.4|0
1638444970000|2021-12-02 11:36:10|1086.6|1086.2|1086.4|1086|1086.8|1086.2|1086.2|1086|462
1638444980000|2021-12-02 11:36:20|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1638444990000|2021-12-02 11:36:30|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1638445000000|2021-12-02 11:36:40|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.2|1086|0
1638445020000|2021-12-02 11:37:00|1086.2|1085.8|1086.2|1085.8|1086.4|1085.8|1086|1085.6|5405
1638445030000|2021-12-02 11:37:10|1086|1085.6|1085.6|1085.2|1086|1085.6|1085.6|1085.2|529
1638445040000|2021-12-02 11:37:20|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|78
1638445050000|2021-12-02 11:37:30|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.4|1085.2|500
1638445060000|2021-12-02 11:37:40|1086|1085.2|1086|1085.4|1086|1085.4|1085.8|1085.2|0
1638445070000|2021-12-02 11:37:50|1085.8||1085.8||1085.8||1085.6||0
1638445080000|2021-12-02 11:38:00|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085|0
1638445090000|2021-12-02 11:38:10|1085.6|1085.2|1085.8|1085.4|1086|1085.4|1085.6|1085.2|0
1638445100000|2021-12-02 11:38:20|1086|1085.2|1085.6|1085.2|1086|1085.4|1085.4|1085|0
1638445110000|2021-12-02 11:38:30|1085.8|1085.4|1085.4|1085.2|1085.8|1085.4|1085.4|1085|422
1638445120000|2021-12-02 11:38:40|1085.6|1085.4|1086|1085.6|1086|1085.8|1085.6|1085.2|1743
1638445130000|2021-12-02 11:38:50|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.6|0
1638445150000|2021-12-02 11:39:10||1086||1085.8||1086||1085.8|0
1638445160000|2021-12-02 11:39:20|1086.4|1086|1086.2|1086|1086.4|1086|1086.2|1085.8|0
1638445170000|2021-12-02 11:39:30||1085.8||1085.8||1085.8||1085.6|19
1638445180000|2021-12-02 11:39:40||1086||1085.8||1086||1085.8|0
1638445190000|2021-12-02 11:39:50|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.4|1085.8|374
1638445200000|2021-12-02 11:40:00|||||||||350
1638445210000|2021-12-02 11:40:10|1086.2|1085.8|1086.4|1086|1086.4|1086.2|1086.2|1085.8|600
1638445220000|2021-12-02 11:40:20||1085.8||1086||1086||1085.8|0
1638445240000|2021-12-02 11:40:40|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1638445250000|2021-12-02 11:40:50|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|0
1638445260000|2021-12-02 11:41:00|1086.2|1085.8|1086.4|1085.8|1086.4|1086|1086.2|1085.8|0
1638445270000|2021-12-02 11:41:10|1086.2|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1638445280000|2021-12-02 11:41:20|1086|1085.6|1085.8|1085.4|1086.2|1085.6|1085.6|1085.2|5397
1638445290000|2021-12-02 11:41:30|1086|1085.6|1086|1085.6|1086.2|1085.8|1085.6|1085.4|4000
1638445300000|2021-12-02 11:41:40||1085.4||1085.6||1085.6||1085.4|1000
1638445310000|2021-12-02 11:41:50|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.6|1085.4|470
1638445320000|2021-12-02 11:42:00||1085.4||1085.6||1085.6||1085.4|0
1638445330000|2021-12-02 11:42:10|1085.8|1085.8|1086|1085.6|1086|1085.8|1085.8|1085.4|470
1638445350000|2021-12-02 11:42:30|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.4|1035
1638445360000|2021-12-02 11:42:40|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.4|1085|274
1638445370000|2021-12-02 11:42:50||1085||1085.2||1085.2||1085|0
1638445380000|2021-12-02 11:43:00|1085.8|1085.4|1085.6|1085.2|1086|1085.6|1085.6|1085.2|3097
1638445390000|2021-12-02 11:43:10|1085.8||1085.8||1085.8||1085.6||0
1638445400000|2021-12-02 11:43:20|1085.6|1085.4|1085.6|1085.4|1085.6|1085.4|1085.6|1085.4|0
1638445410000|2021-12-02 11:43:30|1085.4|1085.2|1085.6|1085.2|1085.8|1085.2|1085.4|1085.2|9
1638445420000|2021-12-02 11:43:40|1085.8||1085.6||1085.8||1085.6||0
1638445430000|2021-12-02 11:43:50||1085.4||1085.2||1085.4||1085.2|0
1638445440000|2021-12-02 11:44:00|1085.8|1085.4|1086|1085.4|1086|1085.8|1085.6|1085.2|362
1638445450000|2021-12-02 11:44:10||1085.6||1085.6||1085.6||1085.4|0
1638445460000|2021-12-02 11:44:20||1085.4||1085.6||1085.6||1085.4|0
1638445470000|2021-12-02 11:44:30|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|0
1638445480000|2021-12-02 11:44:40|1085.8|1085.4|1085.8|1085.6|1086.2|1085.8|1085.8|1085.4|209
1638445490000|2021-12-02 11:44:50|1086||1086||1086||1086||67
1638445500000|2021-12-02 11:45:00|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|1954
1638445510000|2021-12-02 11:45:10|1086.6|1086.2|1086.2|1085.8|1086.8|1086.4|1086.2|1085.8|0
1638445520000|2021-12-02 11:45:20|1086|1086|1086.2|1085.8|1086.2|1086|1086|1085.8|0
1638445530000|2021-12-02 11:45:30|1086|1086|1086.4|1086|1086.4|1086.2|1086|1085.8|0
1638445540000|2021-12-02 11:45:40||1086.2||1086||1086.2||1086|0
1638445550000|2021-12-02 11:45:50|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|0
1638445560000|2021-12-02 11:46:00|1086.4|1086.2|1086.2|1085.8|1086.4|1086.2|1086|1085.8|4755
1638445570000|2021-12-02 11:46:10||1086||1086||1086||1086|0
1638445580000|2021-12-02 11:46:20|1086|1085.8|1086|1085.8|1086|1085.8|1086|1085.8|0
1638445590000|2021-12-02 11:46:30|1086.2|1086|1086.2|1086|1086.2|1086|1086.2|1086|998
1638445600000|2021-12-02 11:46:40|1086|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.8|2811
1638445610000|2021-12-02 11:46:50|1086|1085.6|1086|1085.8|1086|1085.8|1086|1085.6|200
1638445620000|2021-12-02 11:47:00|1086.2|1086|1086.6|1086.2|1086.8|1086.4|1086.2|1086|756
1638445630000|2021-12-02 11:47:10|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.8|1086.2|470
1638445640000|2021-12-02 11:47:20|1086.6|1086.6|1086.6|1086.4|1086.8|1086.6|1086.6|1086.2|284
1638445650000|2021-12-02 11:47:30|1086.4|1086.2|1086.2|1085.8|1086.4|1086.2|1086|1085.8|2258
1638445660000|2021-12-02 11:47:40|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1085.8|50
1638445670000|2021-12-02 11:47:50|1086.4|1086|1086.4|1086.2|1086.6|1086.4|1086.4|1086|3503
1638445680000|2021-12-02 11:48:00|1086.6|1086|1086.6|1086|1086.6|1086.2|1086.6|1086|312
1638445690000|2021-12-02 11:48:10|1086.4|1086.2|1086.4|1086|1086.4|1086.2|1086.2|1085.8|0
1638445700000|2021-12-02 11:48:20|1086.6||1086.4||1086.6||1086.4||0
1638445720000|2021-12-02 11:48:40|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|0
1638445730000|2021-12-02 11:48:50|1086.2||1086.4||1086.4||1086.2||0
1638445740000|2021-12-02 11:49:00|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1638445750000|2021-12-02 11:49:10|1086.2||1086.4||1086.4||1086.2||0
1638445760000|2021-12-02 11:49:20|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1085.8|1085.6|2701
1638445770000|2021-12-02 11:49:30|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1638445790000|2021-12-02 11:49:50|1085.8||1085.8||1085.8||1085.8||0
1638445800000|2021-12-02 11:50:00|1085.6|1085.4|1086|1085.6|1086|1085.6|1085.6|1085.4|4850
1638445810000|2021-12-02 11:50:10|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|744
1638445820000|2021-12-02 11:50:20|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1638445840000|2021-12-02 11:50:40|1086.4|1086|1086.4|1086|1086.4|1086.2|1086.4|1085.8|13
1638445850000|2021-12-02 11:50:50|1086.2|1085.8|1086.2|1085.8|1086.2|1086|1086|1085.8|3774
1638445860000|2021-12-02 11:51:00|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1085.8|519
1638445870000|2021-12-02 11:51:10|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|2745
1638445880000|2021-12-02 11:51:20|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.2|0
1638445910000|2021-12-02 11:51:50|1087.2||1086.8||1087.2||1086.8||0
1638445920000|2021-12-02 11:52:00|1087|1086.8|1087.2|1086.8|1087.2|1087|1087|1086.8|3160
1638445940000|2021-12-02 11:52:20|1087|1086.6|1087|1086.6|1087|1086.8|1086.8|1086.6|599
1638445950000|2021-12-02 11:52:30|1087.2|1086.4|1087|1086.6|1087.2|1086.8|1087|1086.4|0
1638445960000|2021-12-02 11:52:40||1086.8||1086.8||1086.8||1086.6|0
1638445970000|2021-12-02 11:52:50||1086.6||1086.6||1086.6||1086.6|1
1638446000000|2021-12-02 11:53:20||1086.8||1086.6||1086.8||1086.6|0
1638446020000|2021-12-02 11:53:40|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|500
1638446030000|2021-12-02 11:53:50|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1638446040000|2021-12-02 11:54:00|1086.8|1086.4|1087|1086.6|1087|1086.8|1086.6|1086.4|1233
1638446050000|2021-12-02 11:54:10|1086.8|1086.4|1086.6|1086.4|1087|1086.4|1086.6|1086.4|0
1638446060000|2021-12-02 11:54:20|1086.8|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|63
1638446070000|2021-12-02 11:54:30||1086.6||1086.4||1086.6||1086.4|0
1638446080000|2021-12-02 11:54:40|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1638446090000|2021-12-02 11:54:50|1086.6|1086.2|1086.6|1086.4|1086.6|1086.4|1086.6|1086.2|1014
1638446100000|2021-12-02 11:55:00|1086.8|1086.6|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|1244
1638446120000|2021-12-02 11:55:20|1086.6||1086.6||1086.6||1086.6||0
1638446130000|2021-12-02 11:55:30|1086.8|1086.2|1086.6|1086.4|1086.8|1086.4|1086.6|1086.2|1292
1638446140000|2021-12-02 11:55:40|1086.8|1086.6|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|1008
1638446150000|2021-12-02 11:55:50||1086.6||1086.6||1086.6||1086.6|0
1638446160000|2021-12-02 11:56:00|1086.6|1086.4|1086.6|1086.4|1086.8|1086.4|1086.6|1086.2|91
1638446170000|2021-12-02 11:56:10|1086.4|1086.2|1086.4|1086.2|1086.4|1086.2|1086.2|1085.8|343
1638446180000|2021-12-02 11:56:20|1086.2|1086|1086.4|1086|1086.4|1086|1086.2|1085.8|51
1638446190000|2021-12-02 11:56:30|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|0
1638446210000|2021-12-02 11:56:50|1086.2|1086.2|1086.4|1086|1086.4|1086.2|1086.2|1086|0
1638446230000|2021-12-02 11:57:10|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|0
1638446250000|2021-12-02 11:57:30|1086.2|1085.8|1085.6|1085.2|1086.4|1086|1085.6|1085.2|30
1638446260000|2021-12-02 11:57:40|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|0
1638446270000|2021-12-02 11:57:50|1085.6|1085|1084.6|1084.2|1085.6|1085|1084.6|1084|39256
1638446280000|2021-12-02 11:58:00|1084.8|1084.4|1085.2|1084.8|1085.4|1084.8|1084.8|1084.4|8026
1638446290000|2021-12-02 11:58:10|1085.4|1085|1085.2|1084.8|1085.4|1085|1085|1084.8|0
1638446300000|2021-12-02 11:58:20|1085.4|1085|1085.2|1084.8|1085.6|1085|1085.2|1084.8|0
1638446310000|2021-12-02 11:58:30|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.4|1084.8|1116
1638446320000|2021-12-02 11:58:40|1085.6|1085.2|1085.4|1085|1085.8|1085.4|1085.2|1084.8|57
1638446330000|2021-12-02 11:58:50|1085.6||1085.4||1085.6||1085.4||0
1638446340000|2021-12-02 11:59:00|1085.6||1085.4||1085.6||1085.4||0
1638446350000|2021-12-02 11:59:10|1085.2|1084.8|1085.2|1085|1085.2|1085|1085|1084.8|655
1638446360000|2021-12-02 11:59:20|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|380
1638446370000|2021-12-02 11:59:30|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1085|0
1638446380000|2021-12-02 11:59:40|1085.4|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.8|69
1638446390000|2021-12-02 11:59:50|1085.4|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.8|0
1638446400000|2021-12-02 12:00:00|1085.4||1085.4||1085.4||1085.4||0
1638446530000|2021-12-02 12:02:10|1085|1084.6|1086.8|1086.6|1087.4|1086.6|1085|1084.6|5874
1638446540000|2021-12-02 12:02:20|1087|1086.8|1087.4|1087|1087.4|1087.2|1087|1086.8|2594
1638446550000|2021-12-02 12:02:30|1087.2|1086.8|1087.2|1086.8|1087.4|1087|1087.2|1086.8|0
1638446560000|2021-12-02 12:02:40|1087|1086.6|1087.4|1087|1087.6|1087.2|1086.8|1086.6|14004
1638446570000|2021-12-02 12:02:50|1087.6||1087.4||1087.6||1087.4||0
1638446580000|2021-12-02 12:03:00|1087.2|1086.8|1086.8|1086.6|1087.2|1086.8|1086.8|1086.6|1184
1638446590000|2021-12-02 12:03:10|1087||1087||1087.2||1087||0
1638446600000|2021-12-02 12:03:20|1086.8|1086.4|1086.6|1086.2|1087|1086.4|1086.6|1086.2|1876
1638446610000|2021-12-02 12:03:30|1086.8|1086.4|1086.8|1086.2|1086.8|1086.4|1086.6|1086.2|0
1638446620000|2021-12-02 12:03:40|1086.6|1086.4|1086.4|1086.2|1086.6|1086.4|1086.4|1086.2|470
1638446630000|2021-12-02 12:03:50|1086.6|1086|1086.6|1086.2|1086.6|1086.4|1086.6|1086|1662
1638446640000|2021-12-02 12:04:00|1086.8|1086.4|1086|1085.6|1086.8|1086.4|1085.8|1085.6|4053
1638446650000|2021-12-02 12:04:10|1086.2|1085.8|1086.2|1085.8|1086.2|1086|1086.2|1085.8|0
1638446660000|2021-12-02 12:04:20|1086|1086|1086.4|1086|1086.4|1086|1086|1086|0
1638446670000|2021-12-02 12:04:30|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|0
1638446680000|2021-12-02 12:04:40|1086.6|1085.8|1086.2|1085.8|1086.6|1085.8|1086|1085.8|742
1638446690000|2021-12-02 12:04:50|1086||1086||1086.2||1086||1567
1638446700000|2021-12-02 12:05:00|1085.8|1085.6|1086.2|1085.8|1086.2|1085.8|1085.8|1085.6|605
1638446710000|2021-12-02 12:05:10|1086|1085.6|1086.2|1085.6|1086.2|1085.6|1085.8|1085.4|2550
1638446720000|2021-12-02 12:05:20|1086|1085.4|1085.8|1085.4|1086|1085.4|1085.8|1085.4|0
1638446730000|2021-12-02 12:05:30|1086|1085.6|1086|1085.4|1086|1085.6|1085.8|1085.4|50
1638446740000|2021-12-02 12:05:40|1085.8||1085.8||1085.8||1085.8||0
1638446750000|2021-12-02 12:05:50|1085.6|1085.2|1085.4|1085|1085.6|1085.4|1085.4|1085|0
1638446760000|2021-12-02 12:06:00|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|0
1638446770000|2021-12-02 12:06:10|1085|1085|1085|1084.6|1085.2|1085|1085|1084.6|0
1638446780000|2021-12-02 12:06:20|1084.8|1084.4|1085.2|1085|1085.2|1085|1084.8|1084.4|0
1638446790000|2021-12-02 12:06:30||1084.8||1084.8||1085||1084.8|0
1638446810000|2021-12-02 12:06:50|1085.4|1085|1085.6|1085|1085.6|1085.2|1085.4|1085|644
1638446820000|2021-12-02 12:07:00|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.6|1085|0
1638446830000|2021-12-02 12:07:10|1085.8|1085.4|1086|1085.4|1086|1085.6|1085.8|1085.4|0
1638446840000|2021-12-02 12:07:20|1085.8|1085.6|1085.8|1085.4|1085.8|1085.6|1085.6|1085.2|0
1638446850000|2021-12-02 12:07:30|1086||1086||1086||1085.8||0
1638446860000|2021-12-02 12:07:40|1085.8|1085.2|1085.8|1085.2|1086|1085.4|1085.8|1085.2|0
1638446870000|2021-12-02 12:07:50||1085.4||1085.4||1085.4||1085.4|0
1638446880000|2021-12-02 12:08:00||1085.2||1085.4||1085.4||1085.2|0
1638446890000|2021-12-02 12:08:10|1085.6|1085.2|1085.2|1084.8|1085.6|1085.2|1085.2|1084.8|0
1638446900000|2021-12-02 12:08:20|1085|1084.6|1085|1084.6|1085.2|1084.8|1084.8|1084.6|2737
1638446910000|2021-12-02 12:08:30|1084.8|1084.4|1084.2|1083.8|1084.8|1084.6|1084.2|1083.8|3402
1638446920000|2021-12-02 12:08:40|1084|1083.6|1084|1083.6|1084.2|1083.8|1084|1083.6|1341
1638446930000|2021-12-02 12:08:50|1083.8|1083.4|1083.4|1083|1083.8|1083.4|1083.4|1083|6387
1638446940000|2021-12-02 12:09:00|1083.6|1083.2|1083.2|1082.6|1083.6|1083.4|1083|1082.6|408
1638446950000|2021-12-02 12:09:10|1083|1082.8|1082.8|1082.4|1083|1083|1082.8|1082.4|2624
1638446960000|2021-12-02 12:09:20|1082.6|1082.2|1082.4|1082|1082.6|1082.2|1082.2|1081.8|10528
1638446970000|2021-12-02 12:09:30|1082.2|1082.2|1082.4|1082|1082.4|1082.2|1082.2|1082|950
1638446980000|2021-12-02 12:09:40|1082.6|1082.2|1083|1082.6|1083|1082.8|1082.6|1082.2|1826
1638446990000|2021-12-02 12:09:50|1083.2|1082.8|1082.6|1082.2|1083.2|1082.8|1082.4|1082.2|10220
1638447000000|2021-12-02 12:10:00|1082.8|1082.4|1083|1082.6|1083.2|1082.6|1082.8|1082.4|0
1638447010000|2021-12-02 12:10:10|1082.6|1082.4|1082.6|1082.2|1083|1082.4|1082.6|1082|750
1638447020000|2021-12-02 12:10:20|1082.2|1082|1082.6|1082.2|1082.6|1082.2|1081.8|1081.4|23979
1638447030000|2021-12-02 12:10:30|1082.4|1082|1082.2|1081.8|1082.6|1082|1082|1081.8|488
1638447040000|2021-12-02 12:10:40|1082.4|1082|1082.8|1082.4|1082.8|1082.4|1082.4|1082|1122
1638447050000|2021-12-02 12:10:50|1082.6|1082.6|1082.8|1082.2|1082.8|1082.6|1082.6|1082.2|0
1638447060000|2021-12-02 12:11:00|1082.6|1082|1081.8|1081.4|1082.6|1082|1081.8|1081.4|7638
1638447070000|2021-12-02 12:11:10|1082|1081.6|1082.4|1082|1082.4|1082|1081.8|1081.4|0
1638447080000|2021-12-02 12:11:20|1082.6|1082.2|1082.4|1081.8|1082.6|1082.2|1082.2|1081.8|0
1638447090000|2021-12-02 12:11:30|1082.2|1082|1082.6|1082.2|1082.6|1082.2|1082.2|1082|5603
1638447100000|2021-12-02 12:11:40|1082.4|1082.4|1082.2|1081.8|1082.4|1082.4|1082|1081.6|500
1638447110000|2021-12-02 12:11:50|1082.4|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|300
1638447120000|2021-12-02 12:12:00|1082.4|1082|1082|1081.6|1082.8|1082.4|1081.8|1081.6|7135
1638447130000|2021-12-02 12:12:10|1082.2|1081.8|1082.4|1082.2|1082.6|1082.2|1082|1081.8|3020
1638447140000|2021-12-02 12:12:20|1082.2|1082|1082.8|1082.4|1082.8|1082.4|1082.2|1081.8|4384
1638447150000|2021-12-02 12:12:30|1083|1082.6|1083.6|1083|1083.8|1083.4|1083|1082.6|6534
1638447160000|2021-12-02 12:12:40|1083.8|1083.2|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|0
1638447170000|2021-12-02 12:12:50|1083.6|1083.2|1083.6|1083.2|1084.2|1083.8|1083.4|1083|3068
1638447180000|2021-12-02 12:13:00|1083.8|1083.4|1084|1083.4|1084|1083.4|1083.6|1083.2|721
1638447190000|2021-12-02 12:13:10|1084.2|1083.6|1084|1083.4|1084.4|1084|1083.8|1083.4|0
1638447200000|2021-12-02 12:13:20|1084.2|1083.6|1084.2|1083.8|1084.4|1083.8|1084|1083.6|0
1638447210000|2021-12-02 12:13:30||1083.6||1083.6||1083.8||1083.6|0
1638447220000|2021-12-02 12:13:40|1084|1083.4|1083.8|1083.4|1084|1083.4|1083.8|1083.4|0
1638447230000|2021-12-02 12:13:50|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083|0
1638447240000|2021-12-02 12:14:00|1083.8|1083|1083.8|1083.2|1083.8|1083.4|1083.8|1083|0
1638447250000|2021-12-02 12:14:10|1083.6|1083.4|1083.4|1083|1083.6|1083.4|1083.4|1083|0
1638447270000|2021-12-02 12:14:30||1082.8||1082.8||1082.8||1082.8|0
1638447280000|2021-12-02 12:14:40|1083.2|1083|1083.2|1082.8|1083.4|1083|1083|1082.8|13860
1638447300000|2021-12-02 12:15:00||1083||1082.8||1083||1082.8|0
1638447310000|2021-12-02 12:15:10|1083.4|1083|1083.4|1083|1083.6|1083|1083.4|1083|262
1638447320000|2021-12-02 12:15:20||1082.8||1083||1083||1082.8|0
1638447330000|2021-12-02 12:15:30|1083.6|1083.2|1083.6|1083.2|1083.8|1083.2|1083.6|1083|0
1638447340000|2021-12-02 12:15:40|1083.4|1083|1083.4|1083|1083.4|1083|1083.4|1083|0
1638447360000|2021-12-02 12:16:00|1083.6|1083.2|1083.4|1083.2|1083.6|1083.2|1083.4|1083|669
1638447370000|2021-12-02 12:16:10|1083.6||1083.6||1083.6||1083.6||0
1638447380000|2021-12-02 12:16:20|1083.4|1083|1083.2|1082.8|1083.4|1083|1083|1082.8|2144
1638447390000|2021-12-02 12:16:30|1083|1082.6|1083|1082.4|1083|1082.6|1082.6|1082.4|842
1638447400000|2021-12-02 12:16:40|1082.8|1082.6|1082.8|1082.4|1082.8|1082.6|1082.8|1082.4|0
1638447410000|2021-12-02 12:16:50|1083|1082.6|1083|1082.6|1083.2|1082.8|1083|1082.6|155
1638447420000|2021-12-02 12:17:00||1082.8||1082.6||1082.8||1082.6|0
1638447430000|2021-12-02 12:17:10|1083.2|1082.8|1083.4|1083|1083.6|1083.2|1083.2|1082.6|643
1638447440000|2021-12-02 12:17:20|1083.6|1083.2|1083.6|1083|1083.6|1083.2|1083.4|1083|0
1638447450000|2021-12-02 12:17:30|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.2|1082.8|0
1638447460000|2021-12-02 12:17:40|1083.2|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1638447470000|2021-12-02 12:17:50|1083.4|1083|1083.2|1082.8|1083.4|1083|1083|1082.8|0
1638447480000|2021-12-02 12:18:00|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|1135
1638447490000|2021-12-02 12:18:10||1083||1082.8||1083||1082.8|0
1638447500000|2021-12-02 12:18:20||1082.6||1082.8||1082.8||1082.6|0
1638447510000|2021-12-02 12:18:30|1083.4|1082.6|1083.2|1082.8|1083.4|1083|1083.2|1082.6|0
1638447520000|2021-12-02 12:18:40|1083|1082.6|1082.8|1082.4|1083|1082.8|1082.6|1082.2|0
1638447530000|2021-12-02 12:18:50|1082.6|1082.2|1082.4|1082|1082.6|1082.4|1082.2|1082|548
1638447540000|2021-12-02 12:19:00|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|0
1638447550000|2021-12-02 12:19:10|1082|1081.6|1082.2|1081.6|1082.2|1081.8|1082|1081.6|50
1638447560000|2021-12-02 12:19:20|1082|1081.8|1082|1081.8|1082|1081.8|1082|1081.6|0
1638447570000|2021-12-02 12:19:30|1082.2|1082|1082.4|1081.8|1082.4|1082|1082.2|1081.8|747
1638447590000|2021-12-02 12:19:50|1082.2||1082.4||1082.4||1082||500
1638447600000|2021-12-02 12:20:00|1082.6|1082|1082.6|1082.2|1082.8|1082.4|1082.6|1082|0
1638447610000|2021-12-02 12:20:10||1082||1082.2||1082.2||1082|0
1638447620000|2021-12-02 12:20:20||1082||1082.2||1082.2||1082|0
1638447630000|2021-12-02 12:20:30|1082.8|1082|1082.6|1082.2|1082.8|1082.4|1082.6|1082|1501
1638447640000|2021-12-02 12:20:40|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1638447660000|2021-12-02 12:21:00|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1638447680000|2021-12-02 12:21:20|1083|1082.6|1083|1082.6|1083.2|1082.8|1083|1082.6|1566
1638447690000|2021-12-02 12:21:30||1082.8||1082.6||1082.8||1082.6|0
1638447700000|2021-12-02 12:21:40||1082.4||1082.6||1082.6||1082.4|0
1638447710000|2021-12-02 12:21:50|1083.2|1082.8|1083.2|1082.8|1083.2|1083|1083.2|1082.6|0
1638447720000|2021-12-02 12:22:00||1082.6||1082.8||1082.8||1082.6|0
1638447740000|2021-12-02 12:22:20|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1638447750000|2021-12-02 12:22:30|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1082.8|0
1638447770000|2021-12-02 12:22:50|1083.4|1083|1083.4|1083|1083.4|1083|1083.2|1083|6
1638447780000|2021-12-02 12:23:00|1083.6|1083.2|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|0
1638447790000|2021-12-02 12:23:10|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|0
1638447800000|2021-12-02 12:23:20|1083.4|1083|1083.4|1083|1083.4|1083.2|1083|1082.6|5236
1638447810000|2021-12-02 12:23:30|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.6|1083|0
1638447820000|2021-12-02 12:23:40|1083.4|1083|1083.6|1083|1083.6|1083|1083.4|1083|0
1638447830000|2021-12-02 12:23:50|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.2|1082.8|0
1638447840000|2021-12-02 12:24:00|1083.2|1082.6|1083|1082.8|1083.2|1082.8|1083|1082.6|0
1638447850000|2021-12-02 12:24:10|1082.8|1082.6|1082.8|1082.4|1082.8|1082.6|1082.8|1082.4|30
1638447860000|2021-12-02 12:24:20|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.6|0
1638447870000|2021-12-02 12:24:30|1083.2|1082.8|1083.2|1082.8|1083.2|1083|1083.2|1082.8|500
1638447890000|2021-12-02 12:24:50|1083|1082.6|1082.6|1082|1083|1082.6|1082.6|1082|14570
1638447900000|2021-12-02 12:25:00|1082.8|1082.2|1082.6|1082.2|1082.8|1082.4|1082.4|1082.2|0
1638447910000|2021-12-02 12:25:10|1082.8|1082.4|1082|1081.6|1082.8|1082.4|1082|1081.6|2936
1638447920000|2021-12-02 12:25:20|1081.8|1081.4|1081.8|1081.4|1082|1081.4|1081.6|1081.2|0
1638447930000|2021-12-02 12:25:30|1081.6|1081.2|1081.8|1081.4|1081.8|1081.6|1081.4|1081|1385
1638447940000|2021-12-02 12:25:40||1081.6||1081.6||1081.6||1081.4|0
1638447950000|2021-12-02 12:25:50|1081.6|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|0
1638447960000|2021-12-02 12:26:00|1081.6|1081.6|1081.6|1081.2|1081.6|1081.6|1081.4|1081|1263
1638447970000|2021-12-02 12:26:10||1081||1081.2||1081.4||1081|1019
1638447980000|2021-12-02 12:26:20|1081.4|1081|1081.6|1081.2|1081.8|1081.4|1081.4|1081|1365
1638447990000|2021-12-02 12:26:30||1081.4||1081.2||1081.4||1081.2|0
1638448000000|2021-12-02 12:26:40|1081.8|1081.4|1081.2|1080.8|1081.8|1081.6|1081.2|1080.8|10198
1638448010000|2021-12-02 12:26:50|1081.4|1081|1081.6|1081|1081.6|1081.2|1081.4|1081|0
1638448020000|2021-12-02 12:27:00|1081.4|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1638448030000|2021-12-02 12:27:10|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.8|1908
1638448040000|2021-12-02 12:27:20||1081||1080.8||1081||1080.8|0
1638448050000|2021-12-02 12:27:30|1081|1080.6|1080|1079.8|1081|1080.6|1080|1079.8|18050
1638448060000|2021-12-02 12:27:40|1080.2|1080|1080.2|1079.8|1080.4|1080|1080|1079.8|946
1638448070000|2021-12-02 12:27:50|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|99
1638448080000|2021-12-02 12:28:00|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.2|500
1638448090000|2021-12-02 12:28:10||1080.4||1080.4||1080.6||1080.4|0
1638448100000|2021-12-02 12:28:20|1081.2|1080.6|1081|1080.6|1081.2|1080.8|1080.8|1080.4|1000
1638448110000|2021-12-02 12:28:30||1080.4||1080.6||1080.6||1080.4|0
1638448120000|2021-12-02 12:28:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|0
1638448130000|2021-12-02 12:28:50||1080.2||1080.2||1080.4||1080.2|0
1638448140000|2021-12-02 12:29:00|1081|1080.4|1081.2|1080.8|1081.4|1081|1081|1080.4|4074
1638448150000|2021-12-02 12:29:10|1081.4|1081|1081.4|1080.8|1081.6|1081.2|1081.2|1080.8|500
1638448160000|2021-12-02 12:29:20|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1081|1653
1638448170000|2021-12-02 12:29:30|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081|44
1638448180000|2021-12-02 12:29:40|1081.6|1081.2|1081.4|1081|1081.6|1081.4|1081.4|1081|656
1638448190000|2021-12-02 12:29:50||1080.8||1081||1081||1080.8|0
1638448200000|2021-12-02 12:30:00|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1080.8|1080.4|13007
1638448210000|2021-12-02 12:30:10|1080.8|1080.4|1080.6|1080.2|1081|1080.4|1080.4|1080.2|1020
1638448220000|2021-12-02 12:30:20|1080.8|1080.4|1081.2|1080.8|1081.2|1081|1080.8|1080.4|5080
1638448230000|2021-12-02 12:30:30|1080.6|1080.6|1080.8|1080.4|1081|1080.6|1080.6|1080.2|6903
1638448240000|2021-12-02 12:30:40|1080.6|1080.2|1081|1080.4|1081|1080.6|1080.6|1080.2|0
1638448250000|2021-12-02 12:30:50|1080.8||1081||1081||1080.8||0
1638448260000|2021-12-02 12:31:00|1080.8|1080.6|1080.4|1080|1080.8|1080.6|1080.2|1080|2048
1638448270000|2021-12-02 12:31:10|1080.6|1080.2|1080.8|1080.6|1080.8|1080.6|1080.6|1080.2|1674
1638448280000|2021-12-02 12:31:20|1081||1081||1081||1081||1779
1638448290000|2021-12-02 12:31:30||1080.4||1080.4||1080.6||1080.4|0
1638448300000|2021-12-02 12:31:40|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|0
1638448310000|2021-12-02 12:31:50|1080.6|1080.2|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|0
1638448320000|2021-12-02 12:32:00|1080.6|1080|1080.2|1079.8|1080.6|1080|1080.2|1079.8|1170
1638448330000|2021-12-02 12:32:10|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.4|1079.2|4396
1638448340000|2021-12-02 12:32:20|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.4|1079.2|0
1638448350000|2021-12-02 12:32:30|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.4|1079|0
1638448360000|2021-12-02 12:32:40|1080|1079.4|1079.8|1079.6|1080|1079.6|1079.8|1079.2|0
1638448370000|2021-12-02 12:32:50|1080|1079.8|1080.4|1080|1080.8|1080.4|1080|1079.8|155
1638448380000|2021-12-02 12:33:00|1080.6|1079.8|1080.4|1079.8|1080.6|1079.8|1080.4|1079.8|0
1638448390000|2021-12-02 12:33:10|1080.2|1080|1080.2|1079.6|1080.2|1080|1079.6|1079.2|525
1638448400000|2021-12-02 12:33:20|1080|1079.4|1080|1079.6|1080|1079.6|1079.6|1079.2|500
1638448410000|2021-12-02 12:33:30|1080.2|1079.8|1080.4|1079.8|1080.8|1080.4|1080|1079.6|0
1638448420000|2021-12-02 12:33:40|1080.2|1079.6|1080.6|1080|1080.6|1080.2|1080|1079.6|0
1638448430000|2021-12-02 12:33:50|1080.4|1080.2|1080.4|1080|1080.4|1080.2|1080|1079.6|0
1638448440000|2021-12-02 12:34:00|1080.6|1080.2|1080.2|1079.6|1080.6|1080.2|1080|1079.6|130
1638448450000|2021-12-02 12:34:10|1080|1079.8|1080.2|1079.8|1080.4|1080|1080|1079.8|44
1638448460000|2021-12-02 12:34:20|1080.4||1080.2||1080.4||1080.2||0
1638448470000|2021-12-02 12:34:30|1080|1079.6|1080.2|1079.8|1080.4|1080.2|1080|1079.6|500
1638448480000|2021-12-02 12:34:40|1080.4||1080.2||1080.4||1080.2||0
1638448490000|2021-12-02 12:34:50|1080.4|1080|1080.2|1080|1080.4|1080|1080|1079.6|0
1638448500000|2021-12-02 12:35:00|1080|1079.8|1080.2|1079.6|1080.2|1079.8|1080|1079.6|0
1638448510000|2021-12-02 12:35:10||1079.8||1079.6||1079.8||1079.6|0
1638448520000|2021-12-02 12:35:20|1080|1079.8|1080.2|1079.6|1080.2|1079.8|1080|1079.6|0
1638448530000|2021-12-02 12:35:30|1080|1079.8|1080.4|1080|1080.4|1080|1080|1079.8|100
1638448540000|2021-12-02 12:35:40||1079.8||1080||1080||1079.8|0
1638448550000|2021-12-02 12:35:50|1080.2|1079.8|1080.2|1079.6|1080.2|1079.8|1080|1079.6|500
1638448560000|2021-12-02 12:36:00|1080|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.6|467
1638448570000|2021-12-02 12:36:10|1080|1079.6|1080|1079.6|1080.2|1079.6|1080|1079.6|0
1638448580000|2021-12-02 12:36:20|1080.2||1080||1080.2||1080||0
1638448590000|2021-12-02 12:36:30|1080.2|1079.8|1080.4|1079.8|1080.4|1080|1080.2|1079.8|271
1638448600000|2021-12-02 12:36:40|1080.2|1080|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|500
1638448610000|2021-12-02 12:36:50|1080.8|1080.4|1080.8|1080.2|1080.8|1080.6|1080.6|1080.2|0
1638448620000|2021-12-02 12:37:00|1080.6|1080|1080.6|1080|1080.6|1080|1080.2|1079.8|0
1638448630000|2021-12-02 12:37:10|1080|1079.8|1079.8|1079.4|1080.4|1080|1079.6|1079.2|3413
1638448640000|2021-12-02 12:37:20|1080|1079.6|1079.6|1079.2|1080|1079.6|1079.6|1079.2|473
1638448650000|2021-12-02 12:37:30|1079.8|1079|1079.6|1079.2|1079.8|1079.2|1079.6|1079|0
1638448660000|2021-12-02 12:37:40|1079.2|1079|1079.4|1079.2|1079.6|1079.2|1079.2|1079|15000
1638448670000|2021-12-02 12:37:50|1079.6|1079|1079.4|1079|1079.6|1079|1079.4|1079|301
1638448680000|2021-12-02 12:38:00|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1638448690000|2021-12-02 12:38:10|1079.6|1079.2|1079.4|1078.8|1079.6|1079.2|1079|1078.8|0
1638448700000|2021-12-02 12:38:20|1079.2|1079|1079.4|1079|1079.4|1079.2|1079|1078.6|946
1638448710000|2021-12-02 12:38:30|1079.6|1078.8|1080|1079.6|1080|1079.6|1079.6|1078.8|1607
1638448720000|2021-12-02 12:38:40|1079.8|1079.8|1080|1079.6|1080|1079.8|1079.8|1079.4|1057
1638448730000|2021-12-02 12:38:50|1079.8|1079.4|1079.8|1079.6|1080|1079.6|1079.6|1079.4|209
1638448740000|2021-12-02 12:39:00|1079.6|1079.4|1079.4|1079|1079.6|1079.4|1079.4|1079|264
1638448750000|2021-12-02 12:39:10|1079.2|1078.8|1079.4|1079.2|1079.6|1079.2|1079.2|1078.8|2300
1638448760000|2021-12-02 12:39:20|1079.6|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|473
1638448770000|2021-12-02 12:39:30|1079.4|1079|1079.4|1079.2|1079.6|1079.2|1079.4|1079|500
1638448780000|2021-12-02 12:39:40|1079.6|1079|1079.6|1079|1079.6|1079.2|1079.4|1079|0
1638448790000|2021-12-02 12:39:50|1079.4|1078.8|1079.2|1078.8|1079.4|1078.8|1079.2|1078.8|0
1638448800000|2021-12-02 12:40:00|1079|1078.6|1078.6|1078.4|1079.2|1078.8|1078.6|1078.2|7710
1638448810000|2021-12-02 12:40:10|1078.4|1078.2|1078|1077.6|1078.8|1078.4|1077.8|1077.6|13901
1638448820000|2021-12-02 12:40:20|1078.2|1077.8|1078.2|1077.8|1078.2|1078|1078|1077.6|2962
1638448830000|2021-12-02 12:40:30|1078.4|1077.6|1078|1077.6|1078.4|1077.8|1078|1077.6|0
1638448840000|2021-12-02 12:40:40|1077.8|1077.4|1077.6|1077|1077.8|1077.4|1077.2|1076.8|3047
1638448850000|2021-12-02 12:40:50|1077.4|1077.2|1077.2|1076.8|1077.6|1077.2|1077|1076.8|2794
1638448860000|2021-12-02 12:41:00|1077|1076.6|1077.4|1077|1077.6|1077|1076.8|1076.4|11450
1638448870000|2021-12-02 12:41:10|1077.6|1077.2|1077.4|1077.2|1077.8|1077.4|1077.4|1077|0
1638448880000|2021-12-02 12:41:20|1077.2|1077|1077.4|1077|1077.6|1077.2|1077.2|1077|1474
1638448890000|2021-12-02 12:41:30|1077.6|1077.2|1077.4|1077.2|1077.6|1077.2|1077.4|1077|2174
1638448900000|2021-12-02 12:41:40|1077.6|1077.4|1077.6|1077.2|1077.8|1077.4|1077.2|1077|4971
1638448910000|2021-12-02 12:41:50|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.4|1077.2|8514
1638448920000|2021-12-02 12:42:00|1078.2|1077.8|1078|1077.8|1078.8|1078.4|1078|1077.6|2300
1638448930000|2021-12-02 12:42:10|1077.8|1077.6|1078|1077.6|1078.2|1077.8|1077.8|1077.4|0
1638448940000|2021-12-02 12:42:20|1078.2|1077.8|1078|1077.6|1078.4|1078|1077.8|1077.4|0
1638448950000|2021-12-02 12:42:30|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.4|0
1638448960000|2021-12-02 12:42:40|1078.2|1077.8|1078.4|1078|1078.4|1078|1078|1077.6|0
1638448970000|2021-12-02 12:42:50|1078.2|1077.8|1078.2|1077.6|1078.4|1078|1078|1077.6|950
1638448980000|2021-12-02 12:43:00|1078|1077.8|1077.8|1077.2|1078|1077.8|1077.8|1077.2|1478
1638448990000|2021-12-02 12:43:10|1077.6|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|0
1638449000000|2021-12-02 12:43:20|1077.6|1077.2|1077.6|1077.2|1077.8|1077.4|1077.4|1077.2|0
1638449010000|2021-12-02 12:43:30|1077.8|1077.4|1077.4|1077.2|1077.8|1077.4|1077.4|1077.2|0
1638449020000|2021-12-02 12:43:40|1077.2|1077|1077.4|1077|1077.4|1077|1077|1076.6|1161
1638449030000|2021-12-02 12:43:50|1077.2||1077.4||1077.4||1077.2||0
1638449040000|2021-12-02 12:44:00|1077.6|1077.2|1077.6|1077.2|1078|1077.6|1077.6|1077.2|1940
1638449050000|2021-12-02 12:44:10|1077.8|1077.4|1077.6|1077|1077.8|1077.4|1077.4|1077|0
1638449060000|2021-12-02 12:44:20|1077.4||1077.4||1077.4||1077.4||0
1638449070000|2021-12-02 12:44:30|1077.6|1077.2|1078|1077.6|1078|1077.8|1077.6|1077.2|3299
1638449080000|2021-12-02 12:44:40|1077.8|1077.8|1078|1077.6|1078.2|1077.8|1077.8|1077.4|0
1638449090000|2021-12-02 12:44:50|1078.2|1077.8|1078.4|1077.8|1078.8|1078.2|1078.2|1077.6|1414
1638449100000|2021-12-02 12:45:00|1078.6|1078|1078.4|1078|1078.6|1078.2|1078.2|1077.8|479
1638449110000|2021-12-02 12:45:10|1078.6|1077.8|1078.4|1077.8|1078.6|1077.8|1078|1077.8|0
1638449120000|2021-12-02 12:45:20|1078.2|1078|1078.4|1077.8|1078.6|1078.2|1078.2|1077.8|0
1638449130000|2021-12-02 12:45:30|1078.6|1078|1078.8|1078.2|1078.8|1078.4|1078.4|1078|0
1638449140000|2021-12-02 12:45:40|1079|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1638449150000|2021-12-02 12:45:50|1078.8|1078.4|1078.6|1078.2|1078.8|1078.6|1078.6|1078.2|5000
1638449160000|2021-12-02 12:46:00|1078.4|1078|1078.2|1077.8|1078.4|1078.2|1078|1077.6|501
1638449170000|2021-12-02 12:46:10|1078.4|1078|1078.4|1078|1078.4|1078|1078.2|1077.8|0
1638449180000|2021-12-02 12:46:20|1078.2|1077.8|1078.2|1077.8|1078.4|1078|1078.2|1077.8|0
1638449190000|2021-12-02 12:46:30|1078.4|1078|1079|1078.6|1079.2|1078.8|1078.4|1078|5239
1638449200000|2021-12-02 12:46:40|1078.8|1078.8|1079|1078.6|1079|1078.8|1078.8|1078.6|500
1638449210000|2021-12-02 12:46:50|1078.8|1078.8|1078.8|1078.4|1078.8|1078.8|1078.8|1078.4|0
1638449220000|2021-12-02 12:47:00|1079|1078.6|1078.8|1078.2|1079|1078.6|1078.6|1078.2|0
1638449230000|2021-12-02 12:47:10|1078.6|1078|1079|1078.6|1079|1078.6|1078.4|1078|0
1638449240000|2021-12-02 12:47:20|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|2395
1638449250000|2021-12-02 12:47:30|1079.6|1078.8|1079.4|1079|1079.6|1079|1079.4|1078.8|0
1638449270000|2021-12-02 12:47:50||1078.8||1078.8||1078.8||1078.8|0
1638449280000|2021-12-02 12:48:00|1079.2|1078.6|1079.4|1079|1079.4|1079|1079|1078.6|933
1638449290000|2021-12-02 12:48:10|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1638449300000|2021-12-02 12:48:20|1079.6|1078.8|1080|1079.6|1080|1079.6|1079.6|1078.8|841
1638449310000|2021-12-02 12:48:30|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.8|1079.2|0
1638449320000|2021-12-02 12:48:40||1079.2||1079.4||1079.4||1079.2|0
1638449330000|2021-12-02 12:48:50|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|0
1638449340000|2021-12-02 12:49:00||1079.2||1079.4||1079.4||1079.2|0
1638449350000|2021-12-02 12:49:10|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.2|0
1638449360000|2021-12-02 12:49:20|1080|1079.6|1080|1079.6|1080.2|1079.8|1079.8|1079.6|811
1638449370000|2021-12-02 12:49:30|1079.8|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.4|0
1638449380000|2021-12-02 12:49:40|1079.6|1079.2|1079.6|1079|1079.8|1079.4|1079.6|1079|1860
1638449390000|2021-12-02 12:49:50|1079.8|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079|2595
1638449400000|2021-12-02 12:50:00|1080|1079.6|1080.4|1080|1080.6|1080.2|1080|1079.6|1416
1638449410000|2021-12-02 12:50:10||1079.8||1079.8||1079.8||1079.8|0
1638449420000|2021-12-02 12:50:20|1080.2|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|1189
1638449430000|2021-12-02 12:50:30|1080|1079.6|1080.6|1080.4|1080.8|1080.4|1080|1079.6|724
1638449440000|2021-12-02 12:50:40|1080.8|1080.2|1080.6|1080.2|1080.8|1080.2|1080.6|1080|56
1638449450000|2021-12-02 12:50:50|1080.4|1080|1079.8|1079.4|1080.4|1080|1079.8|1079.4|1309
1638449460000|2021-12-02 12:51:00|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|0
1638449470000|2021-12-02 12:51:10|1080|1079.6|1080.2|1079.8|1080.6|1080.2|1080|1079.6|3898
1638449480000|2021-12-02 12:51:20|1080|1079.6|1079.6|1079.4|1080|1079.8|1079.6|1079.2|473
1638449490000|2021-12-02 12:51:30|1079.4|1079.2|1079.6|1079.2|1079.8|1079.2|1079.4|1079.2|0
1638449510000|2021-12-02 12:51:50|1079.4|1079|1079.6|1079.2|1079.8|1079.4|1079.4|1079|604
1638449520000|2021-12-02 12:52:00|1079.4|1079.4|1079.4|1079|1079.4|1079.4|1079.4|1079|83
1638449530000|2021-12-02 12:52:10|1079.6|1079.2|1079.2|1079|1079.6|1079.4|1079.2|1079|1263
1638449540000|2021-12-02 12:52:20|1079|1078.8|1079|1078.6|1079|1078.8|1079|1078.6|0
1638449550000|2021-12-02 12:52:30|1079.2|1078.8|1079.2|1078.8|1079.2|1079|1079.2|1078.6|379
1638449560000|2021-12-02 12:52:40|1079.4|1079|1079|1078.6|1079.4|1079.2|1079|1078.6|979
1638449570000|2021-12-02 12:52:50|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079.2|1078.4|85
1638449580000|2021-12-02 12:53:00|1079|1078.4|1079.4|1079.2|1079.4|1079.2|1078.8|1078.4|0
1638449590000|2021-12-02 12:53:10|1079.2|1079|1079.6|1079|1079.6|1079.2|1079.2|1078.8|2635
1638449600000|2021-12-02 12:53:20|1079.4|1079.2|1079.4|1079|1080|1079.6|1079.4|1078.8|3021
1638449610000|2021-12-02 12:53:30|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1638449620000|2021-12-02 12:53:40|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|817
1638449640000|2021-12-02 12:54:00|1079.6|1079.2|1079.4|1079|1079.6|1079.4|1079.4|1079|2205
1638449650000|2021-12-02 12:54:10|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.6|1079|1394
1638449660000|2021-12-02 12:54:20|1079.4|1079|1079.4|1079|1079.6|1079.4|1079.4|1079|1845
1638449670000|2021-12-02 12:54:30|1079.6|1079.2|1079.8|1079.4|1080|1079.6|1079.4|1079.2|7235
1638449680000|2021-12-02 12:54:40|1080|1079.6|1079.6|1079.4|1080|1079.6|1079.6|1079.2|0
1638449690000|2021-12-02 12:54:50||1079.2||1079.4||1079.4||1079.2|13
1638449700000|2021-12-02 12:55:00|1079.8|1079.6|1080|1079.6|1080.2|1079.8|1079.8|1079.4|853
1638449710000|2021-12-02 12:55:10|1080.2|1079.8|1080.2|1079.8|1080.4|1079.8|1080.2|1079.6|0
1638449720000|2021-12-02 12:55:20|1080.4|1080|1080.2|1080|1080.4|1080|1080.2|1080|454
1638449730000|2021-12-02 12:55:30|1080.4|1079.8|1080|1079.6|1080.4|1079.8|1080|1079.6|539
1638449740000|2021-12-02 12:55:40|1080.2|1079.8|1080.4|1079.8|1080.6|1080.2|1080.2|1079.8|913
1638449750000|2021-12-02 12:55:50|1080.2|1080|1080.8|1080.4|1081|1080.6|1080.2|1079.8|2395
1638449760000|2021-12-02 12:56:00|1080.6|1080.2|1081|1080.6|1081|1080.6|1080.6|1080.2|0
1638449770000|2021-12-02 12:56:10|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1638449780000|2021-12-02 12:56:20|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.2|1080|0
1638449790000|2021-12-02 12:56:30|1080.2|1079.8|1080.2|1079.8|1080.2|1080|1080|1079.6|1617
1638449800000|2021-12-02 12:56:40|1080.4|1080|1080|1079.6|1080.4|1080|1080|1079.6|0
1638449810000|2021-12-02 12:56:50|1080.2|1079.8|1080.2|1079.8|1080.2|1080|1080|1079.6|1752
1638449820000|2021-12-02 12:57:00|1080|1080|1080.2|1079.8|1080.2|1080|1080|1079.8|0
1638449830000|2021-12-02 12:57:10|1080|1080|1080.2|1079.8|1080.2|1080|1080|1079.6|110
1638449840000|2021-12-02 12:57:20|1080|1079.6|1080|1079.8|1080.2|1079.8|1080|1079.6|0
1638449850000|2021-12-02 12:57:30|1080.2|1079.6|1080.8|1080.4|1081|1080.6|1080|1079.6|500
1638449860000|2021-12-02 12:57:40|1080.6|1080.6|1081.2|1080.8|1081.4|1081|1080.6|1080.6|4156
1638449870000|2021-12-02 12:57:50|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|1389
1638449880000|2021-12-02 12:58:00|1081.4|1081.4|1081.4|1081|1081.6|1081.4|1081.4|1081|0
1638449890000|2021-12-02 12:58:10|1081.6|1081.2|1081.6|1081.4|1081.8|1081.4|1081.4|1081|0
1638449900000|2021-12-02 12:58:20|1081.8|1081.2|1081.6|1081.4|1082|1081.6|1081.4|1081.2|6287
1638449910000|2021-12-02 12:58:30|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|221
1638449920000|2021-12-02 12:58:40|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|0
1638449930000|2021-12-02 12:58:50|1081.6|1081.6|1081.8|1081.6|1081.8|1081.6|1081.6|1081.6|0
1638449940000|2021-12-02 12:59:00|||||||||2734
1638449950000|2021-12-02 12:59:10|1081.6|1081.4|1081.6|1081.2|1081.6|1081.4|1081.4|1081.2|1635
1638449960000|2021-12-02 12:59:20|1081.4|1081.6|1081.8|1081.4|1081.8|1081.6|1081.4|1081.4|44
1638449980000|2021-12-02 12:59:40|1081.6|1081.2|1081.6|1081.2|1081.8|1081.2|1081.6|1081.2|0
1638449990000|2021-12-02 12:59:50|1081.8|1081.4|1081.6|1081.4|1081.8|1081.4|1081.6|1081.4|0
1638450000000|2021-12-02 13:00:00|1081.4|1081.2|1081.8|1081.4|1081.8|1081.6|1081.4|1081.2|1034
1638450010000|2021-12-02 13:00:10|1082|1081.6|1082|1081.6|1082.2|1081.8|1082|1081.6|1416
1638450020000|2021-12-02 13:00:20|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1082|1081.6|0
1638450030000|2021-12-02 13:00:30|1082|1081.4|1081.2|1080.8|1082|1081.4|1081.2|1080.8|906
1638450040000|2021-12-02 13:00:40|1081.4|1081|1081.8|1081.2|1081.8|1081.4|1081.2|1080.8|512
1638450050000|2021-12-02 13:00:50|1082|1081.4|1082|1081.6|1082|1081.8|1081.8|1081.2|1089
1638450060000|2021-12-02 13:01:00|1081.8|1081.8|1081.8|1081.4|1082.2|1081.8|1081.6|1081.4|10573
1638450070000|2021-12-02 13:01:10|1082|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.4|10
1638450080000|2021-12-02 13:01:20|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.6|1081.4|0
1638450090000|2021-12-02 13:01:30|1082.2|1081.8|1082.2|1081.8|1082.4|1082|1082|1081.6|0
1638450100000|2021-12-02 13:01:40|1082.4|1082|1082.2|1082|1082.4|1082|1082.2|1081.8|0
1638450110000|2021-12-02 13:01:50|1082.4|1081.8|1082.4|1082|1082.4|1082|1082.2|1081.8|0
1638450120000|2021-12-02 13:02:00|1082.6|1081.8|1081.8|1081.4|1082.6|1081.8|1081.8|1081.4|2583
1638450130000|2021-12-02 13:02:10|1082|1081.6|1082.4|1082|1082.4|1082|1081.8|1081.6|599
1638450140000|2021-12-02 13:02:20|1082.2|1081.8|1082|1081.6|1082.4|1081.8|1081.8|1081.6|184
1638450150000|2021-12-02 13:02:30|1081.8|1081.4|1082.2|1081.6|1082.2|1081.8|1081.8|1081.4|0
1638450160000|2021-12-02 13:02:40|1082|1081.8|1082.2|1081.8|1082.2|1082|1082|1081.6|1130
1638450170000|2021-12-02 13:02:50|1082.4|1082|1082.4|1082.2|1082.4|1082.2|1082.2|1081.8|0
1638450180000|2021-12-02 13:03:00|1082.8|1082.4|1082.8|1082.4|1083|1082.6|1082.6|1082.4|6441
1638450190000|2021-12-02 13:03:10|1082.6|1082.2|1082.6|1082.2|1082.8|1082.4|1082.4|1082|561
1638450200000|2021-12-02 13:03:20|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.2|1082|0
1638450210000|2021-12-02 13:03:30|1082.4|1082.4|1083|1082.6|1083|1082.8|1082.4|1082.4|493
1638450220000|2021-12-02 13:03:40||1082.8||1082.6||1082.8||1082.6|49
1638450230000|2021-12-02 13:03:50|1082.8|1082.8|1083|1082.6|1083|1082.8|1082.8|1082.6|500
1638450240000|2021-12-02 13:04:00|1082.8|1082.4|1083|1082.4|1083|1082.6|1082.6|1082.4|474
1638450250000|2021-12-02 13:04:10|1082.8|1082.6|1082.8|1082.4|1083|1082.8|1082.8|1082.4|1819
1638450260000|2021-12-02 13:04:20|1083|1082.6|1083.2|1082.8|1083.4|1083|1082.8|1082.4|320
1638450270000|2021-12-02 13:04:30|1083.4||1083.4||1083.4||1083.2||0
1638450280000|2021-12-02 13:04:40|1083.6|1083|1084.2|1083.8|1084.2|1083.8|1083.4|1083|7214
1638450290000|2021-12-02 13:04:50|1084|1083.6|1084|1083.6|1084.2|1083.8|1084|1083.6|0
1638450300000|2021-12-02 13:05:00|1083.8|1083.4|1083.8|1083.4|1084|1083.8|1083.6|1083.4|2966
1638450310000|2021-12-02 13:05:10|1084|1083.6|1084.2|1083.8|1084.6|1084.2|1084|1083.6|1170
1638450320000|2021-12-02 13:05:20|1084.4|1083.6|1084|1083.6|1084.4|1083.6|1083.8|1083.6|12
1638450340000|2021-12-02 13:05:40|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.4|1083.2|1535
1638450360000|2021-12-02 13:06:00|1083.8|1083.4|1083.6|1083.4|1083.8|1083.4|1083.6|1083.4|3426
1638450370000|2021-12-02 13:06:10|1083.8|1083.2|1083.6|1083.2|1083.8|1083.2|1083|1082.8|8397
1638450380000|2021-12-02 13:06:20|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|471
1638450390000|2021-12-02 13:06:30|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|971
1638450400000|2021-12-02 13:06:40|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1638450410000|2021-12-02 13:06:50|1083|1082.6|1082.8|1082.6|1083|1082.6|1082.8|1082.4|471
1638450420000|2021-12-02 13:07:00|1082.6|1082.4|1083.4|1083|1083.6|1083|1082.6|1082|11759
1638450430000|2021-12-02 13:07:10|1083.2|1082.8|1083.2|1082.8|1083.4|1083.2|1083.2|1082.6|5177
1638450440000|2021-12-02 13:07:20|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.2|1083|693
1638450450000|2021-12-02 13:07:30|1083.8|1083|1083.6|1083.2|1083.8|1083.2|1083.6|1083|0
1638450460000|2021-12-02 13:07:40||1083||1083.2||1083.4||1083|0
1638450470000|2021-12-02 13:07:50|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.2|1082.8|909
1638450480000|2021-12-02 13:08:00|1083.4|1083|1083.2|1082.6|1083.4|1083.2|1083.2|1082.6|471
1638450490000|2021-12-02 13:08:10|1083.4|1082.8|1083.2|1082.8|1083.4|1083|1083.2|1082.6|2064
1638450500000|2021-12-02 13:08:20|1083.4|1082.6|1083|1082.4|1083.4|1082.6|1082.6|1082.2|1236
1638450510000|2021-12-02 13:08:30|1082.8|1082.6|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|496
1638450520000|2021-12-02 13:08:40|1082.6|1082.2|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|1519
1638450530000|2021-12-02 13:08:50|1082.6|1082.2|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|69
1638450540000|2021-12-02 13:09:00|1082.6|1082.6|1082.2|1081.8|1082.6|1082.6|1082.2|1081.8|3759
1638450550000|2021-12-02 13:09:10|1082|1081.6|1082|1081.8|1082|1081.8|1081.6|1081.4|219
1638450560000|2021-12-02 13:09:20|1081.8|1081.6|1082|1081.4|1082|1081.6|1081.4|1081|16474
1638450570000|2021-12-02 13:09:30|1081.8|1081.6|1082|1081.6|1082|1081.8|1081.6|1081.6|0
1638450590000|2021-12-02 13:09:50|1082.2|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.8|996
1638450600000|2021-12-02 13:10:00|1082.4|1082|1082.8|1082.4|1082.8|1082.4|1082.4|1082|582
1638450610000|2021-12-02 13:10:10|1083|1082.6|1082.8|1082.4|1083.2|1082.8|1082.6|1082.4|0
1638450620000|2021-12-02 13:10:20|1082.6|1082.2|1083|1082.6|1083|1082.8|1082.4|1082.2|5377
1638450630000|2021-12-02 13:10:30||1082.4||1082.4||1082.6||1082.4|0
1638450640000|2021-12-02 13:10:40|1082.8|1082.2|1083|1082.6|1083|1082.6|1082.6|1082.2|528
1638450650000|2021-12-02 13:10:50||1082.8||1082.6||1082.8||1082.6|10
1638450660000|2021-12-02 13:11:00|1082.8|1082.4|1083|1082.6|1083.2|1082.6|1082.6|1082.2|1240
1638450670000|2021-12-02 13:11:10|1083.2|1082.8|1083.2|1082.8|1083.2|1083|1083|1082.8|1468
1638450680000|2021-12-02 13:11:20|1083||1083.2||1083.2||1083||0
1638450690000|2021-12-02 13:11:30|1083|1082.6|1082.8|1082.4|1083.2|1082.6|1082.8|1082.4|45
1638450700000|2021-12-02 13:11:40|1083||1083||1083||1082.8||180
1638450710000|2021-12-02 13:11:50|1082.8|1082.6|1083.2|1082.8|1083.2|1083|1082.8|1082.6|4500
1638450720000|2021-12-02 13:12:00|1083|1082.6|1083|1082.6|1083.2|1082.8|1083|1082.6|319
1638450730000|2021-12-02 13:12:10|1083.2|1082.8|1083.2|1082.8|1083.2|1083|1083|1082.8|724
1638450740000|2021-12-02 13:12:20|1082.8|1082.6|1082.6|1082.2|1083|1082.6|1082.4|1082.2|13279
1638450750000|2021-12-02 13:12:30|1082.8||1082.6||1082.8||1082.6||0
1638450760000|2021-12-02 13:12:40|1082.8|1082.4|1082.8|1082.6|1082.8|1082.6|1082.8|1082.4|0
1638450770000|2021-12-02 13:12:50|1082.6|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|2313
1638450780000|2021-12-02 13:13:00|1082.6|1082.2|1083|1082.6|1083|1082.8|1082.6|1082.2|550
1638450790000|2021-12-02 13:13:10|1083.2|1082.8|1083.6|1083.2|1083.8|1083.4|1083|1082.6|1504
1638450800000|2021-12-02 13:13:20|1083.4|1083|1083|1082.8|1083.4|1083|1083|1082.8|971
1638450810000|2021-12-02 13:13:30|1082.8|1082.6|1082.6|1082.4|1083|1082.6|1082.6|1082.2|1498
1638450820000|2021-12-02 13:13:40|1082.8|1082.2|1082.8|1082.4|1082.8|1082.6|1082.8|1082.2|0
1638450830000|2021-12-02 13:13:50|1083|1082.6|1083|1082.6|1083|1082.8|1082.8|1082.6|0
1638450840000|2021-12-02 13:14:00|1082.8||1083||1083||1082.8||0
1638450860000|2021-12-02 13:14:20|1082.8||1083||1083||1082.8||0
1638450870000|2021-12-02 13:14:30|1082.8||1083||1083||1082.8||0
1638450880000|2021-12-02 13:14:40|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.4|2097
1638450890000|2021-12-02 13:14:50|1082.6|1082.2|1082.6|1082|1082.6|1082.2|1082.6|1082|514
1638450900000|2021-12-02 13:15:00|1082.4|1081.8|1082|1081.8|1082.4|1082|1082|1081.8|297
1638450910000|2021-12-02 13:15:10|1081.8|1081.6|1081.8|1081.4|1082|1081.6|1081.6|1081.2|1927
1638450930000|2021-12-02 13:15:30|1081.6||1081.6||1081.6||1081.6||0
1638450940000|2021-12-02 13:15:40|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|1081.6|1081.6|0
1638450950000|2021-12-02 13:15:50|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|0
1638450960000|2021-12-02 13:16:00|1082|1081.6|1082|1081.6|1082|1081.8|1082|1081.6|0
1638450970000|2021-12-02 13:16:10|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1638450980000|2021-12-02 13:16:20|1081.8||1082||1082||1081.8||500
1638450990000|2021-12-02 13:16:30|1081.8||1082||1082||1081.8||0
1638451000000|2021-12-02 13:16:40|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|0
1638451010000|2021-12-02 13:16:50|1082|1081.6|1082|1081.8|1082|1081.8|1082|1081.6|45
1638451020000|2021-12-02 13:17:00|1082.2|1082|1083|1082.6|1083|1082.6|1082.2|1082|1411
1638451030000|2021-12-02 13:17:10|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.4|1082|4863
1638451040000|2021-12-02 13:17:20|1082.6|1082.2|1082.2|1081.8|1082.6|1082.2|1082|1081.8|1491
1638451050000|2021-12-02 13:17:30|1082|1082|1082|1081.8|1082|1082|1082|1081.6|0
1638451060000|2021-12-02 13:17:40|1082.2|1082|1082.4|1082|1082.6|1082.2|1082.2|1082|212
1638451070000|2021-12-02 13:17:50|1082.2|1082.2|1082.6|1082.2|1082.8|1082.4|1082.2|1082.2|0
1638451080000|2021-12-02 13:18:00|1082.8|1082.4|1082.4|1082|1082.8|1082.4|1082.4|1082|0
1638451090000|2021-12-02 13:18:10|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082.2|0
1638451100000|2021-12-02 13:18:20|1082.4|1082.4|1082.8|1082.4|1082.8|1082.4|1082.4|1082.4|0
1638451110000|2021-12-02 13:18:30|1082.6|1082.2|1082.8|1082.2|1082.8|1082.4|1082.6|1082.2|0
1638451120000|2021-12-02 13:18:40|1082.6|1082.4|1082.6|1082.4|1082.8|1082.4|1082.6|1082.2|0
1638451130000|2021-12-02 13:18:50|1082.8|1082.2|1082.6|1082.2|1082.8|1082.2|1082.6|1082.2|0
1638451140000|2021-12-02 13:19:00|1082.4|1082|1082.2|1081.8|1082.6|1082|1082|1081.8|1639
1638451150000|2021-12-02 13:19:10|1082|1081.6|1082|1081.8|1082.2|1081.8|1081.8|1081.6|165
1638451160000|2021-12-02 13:19:20|1082.2|1082|1082.2|1081.8|1082.2|1082|1082|1081.8|1144
1638451170000|2021-12-02 13:19:30|1082|1081.6|1082.2|1081.6|1082.2|1081.6|1082|1081.6|30
1638451180000|2021-12-02 13:19:40|1082|1081.4|1082.2|1081.8|1082.2|1081.8|1081.8|1081.2|1571
1638451190000|2021-12-02 13:19:50|1082|1081.6|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1638451200000|2021-12-02 13:20:00|1082.2|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.6|28
1638451210000|2021-12-02 13:20:10|1082.4|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|150
1638451220000|2021-12-02 13:20:20|1082|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.6|0
1638451230000|2021-12-02 13:20:30|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1638451240000|2021-12-02 13:20:40|1082.2|1081.8|1082.4|1082|1082.4|1082.2|1082.2|1081.8|5866
1638451250000|2021-12-02 13:20:50|1082.2||1082.4||1082.4||1082.2||0
1638451260000|2021-12-02 13:21:00|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.6|1021
1638451270000|2021-12-02 13:21:10|1082|1081.6|1081.6|1081.2|1082.2|1081.6|1081.4|1081|10410
1638451280000|2021-12-02 13:21:20|1081.4|1081.4|1081.2|1080.8|1081.4|1081.4|1081.2|1080.8|0
1638451290000|2021-12-02 13:21:30|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|0
1638451300000|2021-12-02 13:21:40|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081|1080.8|2515
1638451310000|2021-12-02 13:21:50|1081|1081|1081|1080.8|1081.2|1081|1081|1080.6|91
1638451320000|2021-12-02 13:22:00|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|9714
1638451330000|2021-12-02 13:22:10|1080.6|1080.2|1080.6|1080.2|1080.8|1080.2|1080.6|1080.2|0
1638451340000|2021-12-02 13:22:20|1080.4|1080|1080.8|1080.4|1080.8|1080.4|1080.2|1080|506
1638451350000|2021-12-02 13:22:30||1080.6||1080.6||1080.6||1080.6|1100
1638451360000|2021-12-02 13:22:40||1080.4||1080.4||1080.4||1080.4|220
1638451380000|2021-12-02 13:23:00|1080.6|1080.6|1080.6|1080.4|1080.6|1080.6|1080.4|1080|461
1638451390000|2021-12-02 13:23:10||1080.2||1080.2||1080.4||1080.2|21
1638451400000|2021-12-02 13:23:20|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|0
1638451410000|2021-12-02 13:23:30|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|59
1638451420000|2021-12-02 13:23:40|1080.4|1080|1079.8|1079.4|1080.4|1080|1079.8|1079.4|54
1638451430000|2021-12-02 13:23:50|1080|1079.6|1080.2|1079.8|1080.2|1080|1080|1079.6|129
1638451440000|2021-12-02 13:24:00|1080|1079.6|1080|1079.6|1080.2|1079.8|1080|1079.6|901
1638451450000|2021-12-02 13:24:10|1079.8|1079.4|1079.2|1078.8|1079.8|1079.4|1079|1078.6|3945
1638451460000|2021-12-02 13:24:20||1079||1078.8||1079||1078.8|0
1638451470000|2021-12-02 13:24:30|1079.4|1079|1079.6|1079|1079.6|1079.2|1079.4|1078.8|1063
1638451480000|2021-12-02 13:24:40|1079.4|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079|0
1638451490000|2021-12-02 13:24:50|1079.4|1079.4|1079.6|1079.4|1079.6|1079.4|1079.4|1079.2|4445
1638451510000|2021-12-02 13:25:10|||||||||2371
1638451520000|2021-12-02 13:25:20|1079.8||1079.6||1079.8||1079.6||147
1638451540000|2021-12-02 13:25:40|||||||||467
1638451550000|2021-12-02 13:25:50|1079.8||1079.8||1079.8||1079.8||473
1638451560000|2021-12-02 13:26:00|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|1285
1638451570000|2021-12-02 13:26:10|1080|1079.6|1079.6|1079.4|1080|1079.8|1079.6|1079.4|6325
1638451580000|2021-12-02 13:26:20|1079.8|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.4|1635
1638451590000|2021-12-02 13:26:30||1079.6||1079.4||1079.6||1079.4|0
1638451600000|2021-12-02 13:26:40|1079.6||1079.6||1079.6||1079.6||0
1638451610000|2021-12-02 13:26:50|1079.8||1079.8||1080||1079.8||377
1638451620000|2021-12-02 13:27:00|1079.6||1079.8||1080||1079.6||0
1638451630000|2021-12-02 13:27:10|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.6|0
1638451640000|2021-12-02 13:27:20|1079.8|1079.4|1080|1079.6|1080|1079.8|1079.8|1079.4|2157
1638451650000|2021-12-02 13:27:30|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.6|1079.4|0
1638451660000|2021-12-02 13:27:40|1079.6||1079.8||1079.8||1079.6||0
1638451670000|2021-12-02 13:27:50|1079.6|1079.6|1080|1079.6|1080|1079.6|1079.6|1079.6|79
1638451700000|2021-12-02 13:28:20|1079.8||1080||1080||1079.8||0
1638451710000|2021-12-02 13:28:30|1079.8||1080||1080||1079.8||0
1638451720000|2021-12-02 13:28:40|1079.8|1079.8|1080|1079.6|1080|1079.8|1079.8|1079.6|0
1638451730000|2021-12-02 13:28:50|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1080.2|1079.6|2107
1638451740000|2021-12-02 13:29:00|1080.4|1080|1080.4|1080|1080.6|1080.4|1080.4|1080|271
1638451750000|2021-12-02 13:29:10|1080.6||1080.6||1080.6||1080.6||0
1638451760000|2021-12-02 13:29:20|1080.4|1080.2|1080.4|1080|1080.6|1080.4|1080.4|1080|1102
1638451770000|2021-12-02 13:29:30|1080.6|1080.2|1080.8|1080.4|1080.8|1080.6|1080.6|1080.2|600
1638451780000|2021-12-02 13:29:40|1081.2|1080.6|1081|1080.6|1081.2|1080.6|1081|1080.6|7376
1638451790000|2021-12-02 13:29:50||1080.8||1080.6||1080.8||1080.6|48
1638451800000|2021-12-02 13:30:00|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.6|1080.2|502
1638451810000|2021-12-02 13:30:10|1080.6|1080.4|1082.4|1082|1082.6|1082.2|1080.6|1080.4|1773
1638451820000|2021-12-02 13:30:20|1082.6|1082.2|1082.2|1081.8|1082.8|1082.4|1082.2|1081.8|3507
1638451830000|2021-12-02 13:30:30|1082.4|1082|1082.6|1082.2|1082.8|1082.4|1082.2|1082|500
1638451840000|2021-12-02 13:30:40|1082.4||1082.4||1082.4||1082.4||0
1638451850000|2021-12-02 13:30:50|1082.6|1082.4|1082.6|1082.2|1083.2|1082.8|1082.6|1082.2|3739
1638451860000|2021-12-02 13:31:00|1082.4|1082|1082.4|1082|1082.6|1082|1082.4|1081.8|655
1638451870000|2021-12-02 13:31:10|1082.6||1082.4||1082.6||1082.4||0
1638451880000|2021-12-02 13:31:20|1082.6|1082.2|1082.6|1082|1082.6|1082.4|1082.6|1082|0
1638451890000|2021-12-02 13:31:30|1082.4|1082.2|1082.4|1082|1082.6|1082.4|1082.4|1082|1006
1638451900000|2021-12-02 13:31:40|1082.6|1082.2|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|0
1638451910000|2021-12-02 13:31:50|1082.8|1082.4|1082.8|1082.4|1083|1082.4|1082.8|1082.2|474
1638451920000|2021-12-02 13:32:00|1083|1082.6|1083.2|1082.8|1083.6|1083.2|1083|1082.6|1082
1638451930000|2021-12-02 13:32:10|1083|1082.6|1082.6|1082.2|1083|1082.6|1082.6|1082.2|3913
1638451940000|2021-12-02 13:32:20|1082.8|1082.4|1082.8|1082.4|1082.8|1082.6|1082.8|1082.4|0
1638451950000|2021-12-02 13:32:30|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.4|1306
1638451960000|2021-12-02 13:32:40|1083|1082.6|1082.6|1082|1083|1082.8|1082|1081.8|1563
1638451970000|2021-12-02 13:32:50||1082.2||1082.4||1082.4||1082.2|0
1638451980000|2021-12-02 13:33:00|1082.4|1082.2|1082.4|1082|1082.6|1082.4|1082.4|1081.8|34
1638451990000|2021-12-02 13:33:10|1082.6|1081.8|1082.6|1082.2|1082.6|1082.4|1082.4|1081.8|0
1638452000000|2021-12-02 13:33:20|1082.4|1082|1082.6|1082|1082.6|1082.2|1082.4|1082|500
1638452010000|2021-12-02 13:33:30|1082.4|1082.2|1082.8|1082.4|1083|1082.4|1082.4|1082.2|500
1638452020000|2021-12-02 13:33:40|1083|1082.6|1082.8|1082.6|1083|1082.6|1082.8|1082.4|0
1638452030000|2021-12-02 13:33:50||1082.4||1082.4||1082.4||1082.4|0
1638452040000|2021-12-02 13:34:00|1083|1082.6|1083|1082.6|1083.2|1082.8|1083|1082.4|500
1638452050000|2021-12-02 13:34:10|1083.2|1082.8|1083|1082.8|1083.2|1082.8|1083|1082.6|1951
1638452060000|2021-12-02 13:34:20|1083.2|1083|1083.2|1082.6|1083.4|1083|1083|1082.6|500
1638452070000|2021-12-02 13:34:30|1083|1082.8|1083.2|1082.8|1083.2|1082.8|1082.8|1082.6|2244
1638452080000|2021-12-02 13:34:40|1083.4|1083|1083.6|1083|1083.8|1083.4|1083.4|1083|3060
1638452090000|2021-12-02 13:34:50|1083.4|1082.8|1083.4|1083|1083.6|1083.2|1083.2|1082.8|23
1638452100000|2021-12-02 13:35:00|1083.2|1083.2|1083.2|1082.8|1083.4|1083.2|1082.8|1082.6|1383
1638452110000|2021-12-02 13:35:10|1082.8|1082.6|1082.8|1082.6|1083|1082.6|1082.8|1082.4|3
1638452120000|2021-12-02 13:35:20|1083|1082.4|1083|1082.6|1083.2|1082.6|1082.8|1082.4|0
1638452130000|2021-12-02 13:35:30|1083.2|1082.8|1083|1082.6|1083.2|1083|1082.8|1082.6|0
1638452140000|2021-12-02 13:35:40|1082.8|1082.4|1083.2|1082.8|1083.2|1082.8|1082.6|1082.4|3
1638452150000|2021-12-02 13:35:50||1083||1082.8||1083||1082.8|0
1638452160000|2021-12-02 13:36:00|1083|1082.6|1083.2|1082.8|1083.4|1083|1082.8|1082.4|1217
1638452170000|2021-12-02 13:36:10|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|0
1638452180000|2021-12-02 13:36:20||1083||1083.2||1083.2||1083|0
1638452200000|2021-12-02 13:36:40|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.6|1083.2|722
1638452210000|2021-12-02 13:36:50|1084|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1638452220000|2021-12-02 13:37:00|1083.8|1083.8|1084.4|1084|1084.4|1084.2|1083.8|1083.6|633
1638452230000|2021-12-02 13:37:10|1084.2|1084.2|1084.2|1084|1084.4|1084.2|1084.2|1084|0
1638452240000|2021-12-02 13:37:20|1084|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.8|2163
1638452250000|2021-12-02 13:37:30|1084.4|1084|1084.2|1083.8|1084.4|1084|1084|1083.8|3
1638452260000|2021-12-02 13:37:40|1083.8|1083.6|1084.2|1083.8|1084.4|1084|1083.8|1083.4|1142
1638452270000|2021-12-02 13:37:50|1084.4|1084|1084|1083.6|1084.4|1084.2|1084|1083.6|500
1638452280000|2021-12-02 13:38:00|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1638452290000|2021-12-02 13:38:10|1084|1083.6|1083.4|1083|1084|1083.6|1083.2|1082.8|2659
1638452300000|2021-12-02 13:38:20|1083.6|1083.2|1084|1083.4|1084|1083.4|1083.6|1083.2|50
1638452310000|2021-12-02 13:38:30|1083.8|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1083|1938
1638452320000|2021-12-02 13:38:40|1083.6|1083.2|1082.8|1082.4|1083.6|1083.2|1082.8|1082.4|7916
1638452330000|2021-12-02 13:38:50|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.6|1082.2|2091
1638452340000|2021-12-02 13:39:00|1082.6|1082.2|1083|1082.4|1083|1082.6|1082.6|1082.2|0
1638452350000|2021-12-02 13:39:10|1082.8|1082.6|1083|1082.4|1083.2|1082.8|1082.8|1082.4|5023
1638452360000|2021-12-02 13:39:20|1082.6|1082.6|1082.6|1082.4|1082.8|1082.6|1082.6|1082.2|468
1638452370000|2021-12-02 13:39:30|1082.4|1082.2|1082.4|1082|1082.6|1082.2|1082.2|1082|32
1638452380000|2021-12-02 13:39:40|1082.6|1082.2|1083|1082.6|1083|1082.6|1082.6|1082.2|5259
1638452390000|2021-12-02 13:39:50|1082.8|1082.4|1080.6|1080.2|1082.8|1082.4|1079.6|1079.4|104354
1638452400000|2021-12-02 13:40:00|1080.8|1080|1080.8|1080.4|1080.8|1080.6|1080.6|1080|544
1638452410000|2021-12-02 13:40:10|1080.6|1080.2|1081|1080.6|1081.4|1081|1080.6|1080.2|7003
1638452420000|2021-12-02 13:40:20|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.6|2028
1638452430000|2021-12-02 13:40:30|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081.2|1080.8|4726
1638452440000|2021-12-02 13:40:40|1081|1081|1081.2|1080.8|1081.4|1081|1081|1080.6|5279
1638452450000|2021-12-02 13:40:50|1081.4|1081|1081.2|1080.8|1081.4|1081|1081|1080.8|2651
1638452460000|2021-12-02 13:41:00|1081.4|1081|1081|1080.6|1081.6|1081.2|1080.8|1080.6|886
1638452470000|2021-12-02 13:41:10|1080.8|1080.8|1081.4|1081|1081.6|1081.2|1080.8|1080.8|0
1638452480000|2021-12-02 13:41:20|1081.6|1081.2|1081.6|1081.4|1081.6|1081.4|1081.4|1081.2|0
1638452490000|2021-12-02 13:41:30|1081.8|1081.6|1081.4|1081.2|1082|1081.6|1081.4|1080.8|1778
1638452500000|2021-12-02 13:41:40|1081.2|1081|1082|1081.6|1082|1081.8|1081.2|1080.6|3436
1638452510000|2021-12-02 13:41:50|1082.2|1081.8|1082.4|1081.8|1082.6|1082.2|1081.8|1081.8|264
1638452520000|2021-12-02 13:42:00|1082.2|1081.6|1081.8|1081.4|1082.2|1081.8|1081.6|1081.2|841
1638452530000|2021-12-02 13:42:10|1082|1081.6|1082|1081.6|1082|1081.8|1082|1081.6|0
1638452540000|2021-12-02 13:42:20|1082.2|1081.8|1082.4|1081.8|1082.6|1082|1082|1081.6|3160
1638452550000|2021-12-02 13:42:30|1082.2|1081.6|1082|1081.4|1082.2|1081.6|1081.8|1081.4|0
1638452560000|2021-12-02 13:42:40|1081.8|1081.2|1081.6|1081.2|1082|1081.2|1081.2|1081|3468
1638452570000|2021-12-02 13:42:50|1081.4|1081|1081.4|1081|1081.6|1081.2|1081.4|1081|798
1638452580000|2021-12-02 13:43:00|1081.2|1081.2|1082|1081.6|1082|1081.6|1081.2|1081|0
1638452590000|2021-12-02 13:43:10|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1638452600000|2021-12-02 13:43:20|1082.2|1081.8|1081.6|1081.2|1082.2|1081.8|1081.4|1081|10891
1638452610000|2021-12-02 13:43:30|1081.4|1081|1081.2|1080.8|1081.4|1081|1080.8|1080.4|3167
1638452620000|2021-12-02 13:43:40|1081.4|1081|1081.6|1081.2|1081.8|1081.2|1081.4|1081|1043
1638452630000|2021-12-02 13:43:50|1081.4|1081|1081.2|1080.8|1081.4|1081|1081|1080.8|1737
1638452640000|2021-12-02 13:44:00|1080.8|1080.6|1081|1080.4|1081|1080.6|1080.8|1080.2|54
1638452650000|2021-12-02 13:44:10|1080.8|1080.6|1080.4|1080|1080.8|1080.6|1080.4|1080|104
1638452660000|2021-12-02 13:44:20|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.2|1080|513
1638452670000|2021-12-02 13:44:30|1080.8||1080.6||1080.8||1080.6||0
1638452680000|2021-12-02 13:44:40|1080.8|1080|1080.6|1080.4|1080.8|1080.4|1080.6|1080|0
1638452690000|2021-12-02 13:44:50|1080.8|1080.6|1080.8|1080.4|1081|1080.6|1080.6|1080.4|0
1638452700000|2021-12-02 13:45:00|1080.6|1080.2|1080|1079.6|1080.6|1080.2|1080|1079.4|0
1638452710000|2021-12-02 13:45:10|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.6|1079.4|100
1638452720000|2021-12-02 13:45:20|1079.8|1079.6|1080.4|1079.8|1080.6|1080.2|1079.6|1079.4|0
1638452730000|2021-12-02 13:45:30|1080.2|1080|1080.8|1080.4|1080.8|1080.6|1080.2|1079.8|4012
1638452740000|2021-12-02 13:45:40|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1638452750000|2021-12-02 13:45:50|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1638452760000|2021-12-02 13:46:00|1080.8|1080.4|1080.8|1080.4|1081.2|1080.8|1080.6|1080.2|944
1638452770000|2021-12-02 13:46:10|1080.6|1080.6|1080.8|1080.4|1081.2|1080.6|1080.6|1080.4|0
1638452780000|2021-12-02 13:46:20|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|3000
1638452790000|2021-12-02 13:46:30|1080.6|1080.2|1080|1079.8|1080.8|1080.2|1080|1079.6|1278
1638452800000|2021-12-02 13:46:40|1080.2|1080|1080.2|1079.8|1080.4|1080.2|1080|1079.4|563
1638452810000|2021-12-02 13:46:50|1080.4|1080|1080.4|1080|1080.4|1080|1080.2|1079.8|562
1638452820000|2021-12-02 13:47:00|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|2000
1638452830000|2021-12-02 13:47:10|1080.8|1080.4|1080.8|1080.6|1080.8|1080.6|1080.8|1080.4|106
1638452840000|2021-12-02 13:47:20|1080.6|1080.4|1080.6|1080.4|1080.8|1080.4|1080.6|1080.4|0
1638452850000|2021-12-02 13:47:30|1080.4|1080.2|1080.6|1080.4|1080.8|1080.4|1080.4|1080|615
1638452860000|2021-12-02 13:47:40||1080.2||1080.4||1080.4||1080|60
1638452870000|2021-12-02 13:47:50|1080.8|1080.2|1080.8|1080.2|1080.8|1080.4|1080.6|1080|0
1638452880000|2021-12-02 13:48:00|1080.6|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|0
1638452890000|2021-12-02 13:48:10|1080.8|1080.4|1080.8|1080.6|1081|1080.6|1080.6|1080.2|1064
1638452900000|2021-12-02 13:48:20|1081|1080.8|1081|1080.8|1081|1080.8|1081|1080.8|47
1638452910000|2021-12-02 13:48:30|1081.2|1080.6|1081|1080.6|1081.2|1080.8|1080.8|1080.6|6868
1638452920000|2021-12-02 13:48:40|1081.2|1080.8|1081.4|1081|1081.4|1081|1081|1080.6|100
1638452930000|2021-12-02 13:48:50|1081.2|1080.8|1081.2|1080.6|1081.4|1080.8|1081|1080.6|523
1638452940000|2021-12-02 13:49:00|1081|1080.8|1080.4|1080.2|1081|1080.8|1080.4|1080|7420
1638452950000|2021-12-02 13:49:10|1080.2|1080|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|973
1638452960000|2021-12-02 13:49:20|1080.4|1080|1080.2|1080|1080.4|1080.2|1080.2|1079.8|73
1638452970000|2021-12-02 13:49:30|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1638452980000|2021-12-02 13:49:40|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1080|0
1638452990000|2021-12-02 13:49:50|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|0
1638453000000|2021-12-02 13:50:00|1080|1079.6|1079.4|1079|1080.2|1079.8|1079.4|1079|6791
1638453010000|2021-12-02 13:50:10|1079.6|1079.2|1079.8|1079.6|1080|1079.6|1079.6|1079.2|4
1638453020000|2021-12-02 13:50:20|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.2|1078.8|9855
1638453030000|2021-12-02 13:50:30||1079||1079.2||1079.2||1079|0
1638453040000|2021-12-02 13:50:40|1079.4|1079|1079.2|1078.6|1079.4|1079.2|1079|1078.6|377
1638453050000|2021-12-02 13:50:50|1079|1078.8|1079.8|1079.4|1079.8|1079.4|1079|1078.6|7532
1638453060000|2021-12-02 13:51:00|1079.6|1079.2|1080|1079.8|1080|1079.8|1079.6|1079|1000
1638453070000|2021-12-02 13:51:10|1079.8|1079.6|1080|1079.6|1080.2|1079.8|1079.8|1079.6|0
1638453080000|2021-12-02 13:51:20|1080.2|1079.8|1080.2|1080|1080.4|1080|1080.2|1079.8|472
1638453090000|2021-12-02 13:51:30|1080.4|1080.2|1079.8|1079.4|1080.4|1080.2|1079.6|1079.2|3480
1638453100000|2021-12-02 13:51:40|1080|1079.6|1080|1079.6|1080.2|1079.8|1079.8|1079.6|2768
1638453110000|2021-12-02 13:51:50|1079.8|1079.8|1080.2|1080|1080.4|1080|1079.8|1079.8|47
1638453120000|2021-12-02 13:52:00|1080.4||1080.6||1080.6||1080.2||1211
1638453130000|2021-12-02 13:52:10|1080.4|1079.8|1080|1079.6|1080.4|1079.8|1079.8|1079.4|0
1638453140000|2021-12-02 13:52:20|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|0
1638453150000|2021-12-02 13:52:30|1079.8|1079.4|1080.4|1080|1080.4|1080|1079.8|1079.4|0
1638453160000|2021-12-02 13:52:40|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|0
1638453170000|2021-12-02 13:52:50|1080.6|1080.2|1080.4|1080|1080.8|1080.4|1080.4|1080|3963
1638453180000|2021-12-02 13:53:00|1080.6|1080.2|1080.6|1080.4|1080.6|1080.4|1080.6|1080.2|498
1638453190000|2021-12-02 13:53:10|1080.8|1080.6|1081.2|1081|1081.4|1081|1080.8|1080.6|1473
1638453210000|2021-12-02 13:53:30|1081|1080.8|1080.8|1080.6|1081.2|1080.8|1080.8|1080.6|75
1638453220000|2021-12-02 13:53:40|1080.6|1080.4|1081|1080.6|1081.2|1080.8|1080.6|1080.4|6295
1638453230000|2021-12-02 13:53:50||1080.4||1080.8||1080.8||1080.4|0
1638453240000|2021-12-02 13:54:00|||||||||3110
1638453250000|2021-12-02 13:54:10|1081.2|1081|1081.6|1081.2|1081.6|1081.2|1081.2|1081|2119
1638453260000|2021-12-02 13:54:20|1081.8|1081|1081.4|1081|1081.8|1081|1081.2|1081|2
1638453270000|2021-12-02 13:54:30|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.6|5397
1638453280000|2021-12-02 13:54:40|1081.4|1081|1081.4|1081|1081.6|1081|1081.4|1081|525
1638453290000|2021-12-02 13:54:50|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081|1303
1638453300000|2021-12-02 13:55:00|1082|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.4|1313
1638453310000|2021-12-02 13:55:10|1081.8|1081.4|1081.6|1081.2|1081.8|1081.6|1081.4|1081|3624
1638453320000|2021-12-02 13:55:20|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.2|19
1638453330000|2021-12-02 13:55:30|1081.6|1081.6|1081.6|1081.4|1081.6|1081.6|1081.6|1081.2|0
1638453340000|2021-12-02 13:55:40||1081.2||1081.2||1081.2||1081.2|0
1638453350000|2021-12-02 13:55:50|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|3418
1638453360000|2021-12-02 13:56:00|1082|1081.6|1082.4|1082|1082.6|1082.2|1082|1081.6|3005
1638453370000|2021-12-02 13:56:10|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|0
1638453380000|2021-12-02 13:56:20|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|0
1638453390000|2021-12-02 13:56:30||1082.2||1082||1082.2||1082|0
1638453400000|2021-12-02 13:56:40|1082.6|1082.2|1082.8|1082.6|1082.8|1082.6|1082.6|1082.2|155
1638453410000|2021-12-02 13:56:50|1083|1082.8|1082.4|1082|1083.2|1082.8|1082.4|1082|5779
1638453420000|2021-12-02 13:57:00|1082.2|1081.8|1082.2|1081.8|1082.4|1081.8|1082|1081.6|3209
1638453430000|2021-12-02 13:57:10|1082.4|1082|1082.2|1081.8|1082.4|1082|1082|1081.6|872
1638453440000|2021-12-02 13:57:20||1082||1082||1082||1081.8|0
1638453450000|2021-12-02 13:57:30|1082|1081.8|1081.8|1081.4|1082|1081.8|1081.6|1081.2|225
1638453460000|2021-12-02 13:57:40|1081.6||1081.8||1081.8||1081.6||0
1638453470000|2021-12-02 13:57:50||1081.6||1081.4||1081.6||1081.4|0
1638453480000|2021-12-02 13:58:00|1081.6|1081.2|1081.6|1081.2|1081.6|1081.4|1081.6|1081.2|0
1638453490000|2021-12-02 13:58:10|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|538
1638453500000|2021-12-02 13:58:20|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.4|1081|2875
1638453510000|2021-12-02 13:58:30|1081.8|1081.4|1081.8|1081.6|1081.8|1081.6|1081.8|1081.4|1183
1638453520000|2021-12-02 13:58:40|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|2
1638453530000|2021-12-02 13:58:50|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.2|1081|953
1638453540000|2021-12-02 13:59:00|1081.2|1080.8|1080.8|1080.4|1081.2|1080.8|1080.6|1080.2|3853
1638453550000|2021-12-02 13:59:10|1080.6|1080.2|1081|1080.6|1081|1080.6|1080.4|1080|2642
1638453560000|2021-12-02 13:59:20|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080.2|1749
1638453570000|2021-12-02 13:59:30|1081|1080.6|1081|1080.4|1081|1080.6|1080.8|1080.4|0
1638453580000|2021-12-02 13:59:40|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|0
1638453590000|2021-12-02 13:59:50|1080.6|1080.2|1080.2|1079.8|1080.6|1080.2|1080.2|1079.6|377
1638453600000|2021-12-02 14:00:00|1080|1079.6|1079.6|1079.2|1080.4|1080.2|1079.4|1079|3354
1638453610000|2021-12-02 14:00:10|1079.4|1079|1079.2|1078.8|1079.6|1079.2|1079.2|1078.8|1550
1638453620000|2021-12-02 14:00:20|1079.4|1079|1080.2|1079.8|1080.2|1079.8|1079.4|1079|2200
1638453630000|2021-12-02 14:00:30|1080.4|1080|1080|1079.6|1080.4|1080|1079.8|1079.6|0
1638453640000|2021-12-02 14:00:40|1080.2|1079.8|1080|1079.4|1080.2|1079.8|1079.8|1079.4|583
1638453650000|2021-12-02 14:00:50|1080.2|1079.6|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|0
1638453660000|2021-12-02 14:01:00|1080|1079.6|1080.2|1079.6|1080.2|1079.6|1080|1079.4|473
1638453670000|2021-12-02 14:01:10|1080.4|1079.8|1080.2|1079.8|1080.4|1080|1079.6|1079.2|0
1638453680000|2021-12-02 14:01:20||1079.6||1079.8||1079.8||1079.6|0
1638453690000|2021-12-02 14:01:30||1079.6||1079.8||1079.8||1079.6|0
1638453700000|2021-12-02 14:01:40|1080.4|1080|1080.8|1080.2|1080.8|1080.4|1080.2|1080|522
1638453710000|2021-12-02 14:01:50|1080.6|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|81
1638453720000|2021-12-02 14:02:00|1080.4|1080|1080.2|1079.8|1080.4|1080|1080|1079.8|0
1638453730000|2021-12-02 14:02:10|1080|1079.6|1080.2|1079.6|1080.2|1079.8|1079.8|1079.4|575
1638453740000|2021-12-02 14:02:20|1080|1079.4|1080|1079.6|1080.2|1079.8|1079.8|1079.4|0
1638453750000|2021-12-02 14:02:30|1079.8|1079.4|1079.6|1079|1080|1079.4|1079.6|1079|154
1638453760000|2021-12-02 14:02:40|1079.4|1079.2|1078.8|1078.4|1079.6|1079.4|1078.6|1078.2|957
1638453770000|2021-12-02 14:02:50|1078.6|1078.2|1078.4|1077.8|1079|1078.2|1078.4|1077.8|38
1638453780000|2021-12-02 14:03:00|1078.2|1078|1078|1077.6|1078.4|1078|1077.6|1077.2|992
1638453790000|2021-12-02 14:03:10|1078.2|1077.8|1078.6|1078|1078.6|1078.2|1078|1077.4|1286
1638453800000|2021-12-02 14:03:20|1078.8|1078.2|1079.2|1078.6|1079.2|1078.8|1078.8|1078.2|5554
1638453810000|2021-12-02 14:03:30|1079|1078.4|1079|1078.6|1079.4|1079|1078.8|1078.4|1706
1638453820000|2021-12-02 14:03:40|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.8|1078.4|0
1638453830000|2021-12-02 14:03:50|1078.6|1078.2|1079.2|1078.8|1079.2|1078.8|1078.6|1078.2|0
1638453840000|2021-12-02 14:04:00|1079|1078.6|1078.8|1078.4|1079|1078.8|1078.6|1078.4|1410
1638453850000|2021-12-02 14:04:10|1078.6|1078.2|1078.4|1077.8|1078.6|1078.2|1078|1077.6|1002
1638453860000|2021-12-02 14:04:20|1078.6|1078|1078.4|1077.8|1078.8|1078.2|1078.4|1077.8|31
1638453870000|2021-12-02 14:04:30|1078.6|1078|1078.6|1078|1078.6|1078.4|1078.4|1077.8|0
1638453880000|2021-12-02 14:04:40|1078.4|1078.2|1078.4|1078|1078.6|1078.4|1078.2|1077.8|5502
1638453890000|2021-12-02 14:04:50|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|60
1638453900000|2021-12-02 14:05:00|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.4|1078.2|0
1638453910000|2021-12-02 14:05:10|1078.4|1078|1078.4|1078|1078.6|1078|1078.4|1078|114
1638453920000|2021-12-02 14:05:20|1078.6|1078.2|1078.4|1078|1078.8|1078.4|1078.2|1078|183
1638453930000|2021-12-02 14:05:30|1078|1077.8|1078.4|1077.8|1078.6|1078.2|1078|1077.6|9846
1638453940000|2021-12-02 14:05:40|1078.2|1078|1078.6|1078|1078.6|1078.4|1078.2|1077.8|124
1638453950000|2021-12-02 14:05:50|1078.8|1078.2|1078.6|1078.2|1078.8|1078.2|1078.6|1078.2|0
1638453960000|2021-12-02 14:06:00|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.2|1078|450
1638453970000|2021-12-02 14:06:10|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|857
1638453980000|2021-12-02 14:06:20|1078.6|1078.6|1079.2|1078.6|1079.2|1078.8|1078.6|1078.6|0
1638453990000|2021-12-02 14:06:30|1079|1078.8|1078.8|1078.4|1079.2|1079|1078.8|1078.4|0
1638454000000|2021-12-02 14:06:40|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1078.8|1078.4|0
1638454010000|2021-12-02 14:06:50|1079|1078.6|1079|1078.6|1079.2|1079|1078.8|1078.6|183
1638454020000|2021-12-02 14:07:00|1079.2|1078.8|1078.6|1078.2|1079.2|1078.8|1078.6|1078.2|1282
1638454030000|2021-12-02 14:07:10|1078.4|1078|1078.6|1078.2|1078.6|1078.4|1078.4|1078|388
1638454040000|2021-12-02 14:07:20|1078.4||1078.6||1078.6||1078.4||0
1638454050000|2021-12-02 14:07:30|1078.8|1078.4|1079.2|1078.8|1079.2|1079|1078.8|1078.4|1837
1638454060000|2021-12-02 14:07:40|1079|1078.6|1079|1078.6|1079.2|1078.6|1079|1078.6|0
1638454070000|2021-12-02 14:07:50|1079.2|1078.8|1079.4|1079|1079.6|1079.2|1078.8|1078.6|1683
1638454080000|2021-12-02 14:08:00|1079.2|1078.8|1079|1078.6|1079.6|1078.8|1078.8|1078.4|1536
1638454090000|2021-12-02 14:08:10|1079.2|1078.8|1079|1078.6|1079.4|1079|1079|1078.6|486
1638454100000|2021-12-02 14:08:20|1078.8|1078.4|1078.6|1078|1078.8|1078.4|1078.4|1078|16
1638454110000|2021-12-02 14:08:30|1078.4|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078|300
1638454120000|2021-12-02 14:08:40|1078.4|1078|1078.4|1078.2|1078.6|1078.2|1078.4|1078|69
1638454130000|2021-12-02 14:08:50|1078.2|1078|1078.2|1077.8|1078.4|1078|1078|1077.6|1650
1638454140000|2021-12-02 14:09:00|1078.4|1078|1078.4|1078.2|1078.4|1078.2|1078.2|1077.8|0
1638454150000|2021-12-02 14:09:10|1078.2|1078|1078.2|1077.8|1078.2|1078|1078.2|1077.8|720
1638454160000|2021-12-02 14:09:20|1078.4|1078|1078.8|1078.6|1078.8|1078.6|1078.4|1078|452
1638454170000|2021-12-02 14:09:30|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.4|1078|196
1638454180000|2021-12-02 14:09:40|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|0
1638454190000|2021-12-02 14:09:50|1078.6||1078.8||1078.8||1078.6||353
1638454200000|2021-12-02 14:10:00|1078.6|1078.2|1078.6|1078.2|1078.8|1078.6|1078.4|1077.8|3779
1638454210000|2021-12-02 14:10:10|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.6|1078.2|100
1638454220000|2021-12-02 14:10:20|1079|1078.2|1078.8|1078.4|1079|1078.4|1078.6|1078.2|0
1638454230000|2021-12-02 14:10:30|1078.6|1078.6|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|0
1638454240000|2021-12-02 14:10:40|1079|1078.6|1079.2|1078.8|1079.4|1079.2|1079|1078.6|10150
1638454250000|2021-12-02 14:10:50|1079|1079|1079.4|1079|1079.4|1079.2|1079|1079|1941
1638454260000|2021-12-02 14:11:00|1079.2|1078.8|1079|1078.6|1079.2|1079|1078.8|1078.4|4705
1638454270000|2021-12-02 14:11:10|1078.8||1079||1079||1078.8||0
1638454280000|2021-12-02 14:11:20|1078.8|1078.4|1079.6|1079.4|1079.6|1079.4|1078.8|1078.4|1723
1638454290000|2021-12-02 14:11:30|1079.8|1079.6|1080.2|1079.8|1080.6|1080.2|1079.8|1079.6|528
1638454300000|2021-12-02 14:11:40|1080||1080||1080.2||1080||0
1638454310000|2021-12-02 14:11:50|1080.2|1080|1080.4|1080|1080.4|1080|1080|1080|950
1638454320000|2021-12-02 14:12:00|1080.2|1079.8|1079.6|1079.4|1080.4|1080|1079.6|1079.2|3719
1638454330000|2021-12-02 14:12:10|1079.8|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.4|116
1638454340000|2021-12-02 14:12:20|1079.8||1080||1080||1079.8||0
1638454350000|2021-12-02 14:12:30||1079.8||1079.8||1079.8||1079.6|300
1638454360000|2021-12-02 14:12:40|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.6|1079.4|476
1638454370000|2021-12-02 14:12:50|1080|1079.6|1080.4|1080|1080.4|1080|1080|1079.6|1289
1638454380000|2021-12-02 14:13:00|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1079.8|1079.2|1201
1638454390000|2021-12-02 14:13:10|1080.2|1079.4|1080|1079.8|1080.2|1079.8|1080|1079.4|0
1638454400000|2021-12-02 14:13:20|1080.2|1079.6|1080|1079.6|1080.2|1079.8|1079.8|1079.6|999
1638454410000|2021-12-02 14:13:30|1080.2|1079.4|1080.2|1080|1080.4|1080|1080|1079.4|0
1638454420000|2021-12-02 14:13:40|1080.4|1079.8|1080.2|1079.6|1080.4|1079.8|1080|1079.6|1243
1638454430000|2021-12-02 14:13:50|1080|1079.4|1079.8|1079.4|1080.2|1079.6|1079.6|1079.2|146
1638454440000|2021-12-02 14:14:00|1079.6|1079.6|1079.4|1079|1079.8|1079.6|1079.2|1079|1915
1638454450000|2021-12-02 14:14:10|1079.2|1078.8|1079.2|1079|1079.4|1079|1079.2|1078.8|0
1638454460000|2021-12-02 14:14:20|1079.4|1078.8|1079.4|1078.8|1079.4|1079|1079|1078.6|656
1638454470000|2021-12-02 14:14:30|1079.2|1078.6|1079.2|1078.8|1079.4|1078.8|1079.2|1078.6|0
1638454480000|2021-12-02 14:14:40|1079|1078.6|1079.8|1079.2|1079.8|1079.4|1078.8|1078.4|73
1638454490000|2021-12-02 14:14:50|1079.6|1079.4|1080|1079.6|1080|1079.6|1079.6|1079.4|4200
1638454500000|2021-12-02 14:15:00|1079.8|1079.4|1079.8|1079.6|1080|1079.6|1079.6|1079.4|510
1638454510000|2021-12-02 14:15:10|1080|1079.4|1080.6|1080.2|1080.8|1080.4|1079.6|1079.4|1384
1638454520000|2021-12-02 14:15:20|1080.8|1080.4|1080.8|1080.4|1081|1080.8|1080.4|1080.2|5396
1638454530000|2021-12-02 14:15:30|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1638454540000|2021-12-02 14:15:40|1080.6|1080.2|1081|1080.8|1081.2|1080.8|1080.6|1080.2|500
1638454550000|2021-12-02 14:15:50|1080.8|1080.6|1080.4|1080|1081|1080.6|1080.4|1080|4997
1638454560000|2021-12-02 14:16:00|1080.2|1079.8|1080.2|1079.8|1080.6|1080.2|1080|1079.8|473
1638454570000|2021-12-02 14:16:10|1080.4|1080|1080.4|1080.2|1080.6|1080.2|1080.4|1080|0
1638454580000|2021-12-02 14:16:20|1080.2|1080|1080.4|1080.2|1080.4|1080.2|1080|1079.8|559
1638454590000|2021-12-02 14:16:30|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|821
1638454600000|2021-12-02 14:16:40|1080.6|1080.2|1081|1080.6|1081|1080.6|1080.6|1080.2|353
1638454610000|2021-12-02 14:16:50|1080.8|1080.8|1080.6|1080.4|1081.2|1080.8|1080.6|1080.4|605
1638454620000|2021-12-02 14:17:00|1080.8|1080.2|1080.4|1080|1080.8|1080.2|1080.4|1080|377
1638454630000|2021-12-02 14:17:10|1080.6|1080.2|1081|1080.6|1081.2|1080.8|1080.6|1080.2|1476
1638454640000|2021-12-02 14:17:20|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.4|1080|2257
1638454650000|2021-12-02 14:17:30|1081|1080.6|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|531
1638454660000|2021-12-02 14:17:40|1080.6|1080.2|1080.6|1080.2|1080.6|1080.4|1080.4|1080|1331
1638454670000|2021-12-02 14:17:50|1080.4|1080.4|1081|1080.6|1081|1080.6|1080.4|1080.4|1170
1638454680000|2021-12-02 14:18:00|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1080.8|1080.4|438
1638454690000|2021-12-02 14:18:10|1080.8||1081||1081||1080.8||300
1638454700000|2021-12-02 14:18:20|1081.2|1080.8|1081.2|1080.8|1081.4|1080.8|1081.2|1080.8|0
1638454710000|2021-12-02 14:18:30|1080.8|1080.6|1080.8|1080.6|1081|1080.6|1080.8|1080.6|489
1638454720000|2021-12-02 14:18:40|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|159
1638454730000|2021-12-02 14:18:50|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|739
1638454740000|2021-12-02 14:19:00|1081|1080.6|1081.4|1081|1081.6|1081.2|1081|1080.4|2787
1638454750000|2021-12-02 14:19:10|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081.2|0
1638454760000|2021-12-02 14:19:20||1081.4||1081.2||1081.4||1081.2|465
1638454770000|2021-12-02 14:19:30|1081.8|1081.4|1082.2|1081.8|1082.2|1081.8|1081.8|1081.4|2295
1638454780000|2021-12-02 14:19:40|1082|1081.6|1082|1081.6|1082.2|1081.6|1082|1081.4|0
1638454790000|2021-12-02 14:19:50|1081.8|1081.4|1081.8|1081.4|1082|1081.6|1081.6|1081.4|524
1638454800000|2021-12-02 14:20:00|1081.6|1081.6|1081.8|1081.4|1082|1081.6|1081.6|1081.4|0
1638454810000|2021-12-02 14:20:10|1082|1081.6|1082|1081.8|1082.2|1081.8|1081.8|1081.6|0
1638454820000|2021-12-02 14:20:20|1082.2|1082|1082.2|1082|1082.4|1082|1082.2|1081.8|0
1638454830000|2021-12-02 14:20:30|1082|1081.8|1081.6|1081.2|1082|1082|1081.6|1081.2|516
1638454840000|2021-12-02 14:20:40|1081.4|1081|1081.4|1081|1081.6|1081.2|1081.2|1081|0
1638454850000|2021-12-02 14:20:50||1081.2||1081.2||1081.2||1081|0
1638454860000|2021-12-02 14:21:00|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.4|1081.4|0
1638454870000|2021-12-02 14:21:10|1081.6|1081.2|1081|1080.6|1081.6|1081.2|1080.8|1080.4|3020
1638454880000|2021-12-02 14:21:20|1081.2|1080.8|1081.6|1081.2|1081.8|1081.2|1081|1080.6|5978
1638454890000|2021-12-02 14:21:30|1081.4|1081|1081.4|1081|1081.6|1081.2|1081.2|1080.8|0
1638454900000|2021-12-02 14:21:40|1081.6|1081.2|1081.6|1081.4|1081.8|1081.4|1081.4|1081.2|2
1638454910000|2021-12-02 14:21:50|1081.8|1081.6|1082.2|1081.8|1082.2|1081.8|1081.8|1081.6|0
1638454930000|2021-12-02 14:22:10|1082|1081.6|1082|1081.6|1082.4|1082|1081.8|1081.4|2871
1638454940000|2021-12-02 14:22:20|1082.2|1081.8|1082|1081.8|1082.2|1081.8|1082|1081.6|100
1638454950000|2021-12-02 14:22:30|1082.2|1082|1081.6|1081.2|1082.4|1082|1081.6|1081|1128
1638454960000|2021-12-02 14:22:40|1081.8|1081.4|1082|1081.6|1082.2|1081.8|1081.6|1081.4|0
1638454970000|2021-12-02 14:22:50|1082.2|1081.8|1082|1081.4|1082.2|1081.8|1081.8|1081.2|1355
1638454980000|2021-12-02 14:23:00|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|207
1638454990000|2021-12-02 14:23:10|1081.8||1081.8||1081.8||1081.8||239
1638455000000|2021-12-02 14:23:20|1082||1081.8||1082||1081.8||472
1638455010000|2021-12-02 14:23:30|1082||1082||1082||1081.8||2577
1638455020000|2021-12-02 14:23:40|1081.8|1081.8|1082|1081.8|1082|1081.8|1081.8|1081.6|0
1638455030000|2021-12-02 14:23:50|1082.2|1082|1082.6|1082.2|1082.6|1082.2|1082.2|1082|192
1638455040000|2021-12-02 14:24:00|1082.4|1082.4|1082.6|1082.2|1082.8|1082.4|1082.4|1082.2|44
1638455050000|2021-12-02 14:24:10|1082.4|1082.4|1081.8|1081.4|1082.8|1082.6|1081.4|1081.2|5186
1638455060000|2021-12-02 14:24:20|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1638455070000|2021-12-02 14:24:30|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1638455080000|2021-12-02 14:24:40|1082|1081.6|1082.4|1082|1082.4|1082.2|1082|1081.6|755
1638455090000|2021-12-02 14:24:50|1082.6|1082.2|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|2741
1638455100000|2021-12-02 14:25:00|1082.4|1082.4|1083|1082.6|1083|1082.6|1082.4|1082.4|300
1638455110000|2021-12-02 14:25:10|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1638455120000|2021-12-02 14:25:20|1083.4|1083|1083.4|1083|1083.6|1083.2|1083.2|1082.8|1658
1638455130000|2021-12-02 14:25:30|1083.2||1083.2||1083.2||1083.2||0
1638455140000|2021-12-02 14:25:40|1083|1082.8|1083.2|1083|1083.6|1083.2|1083|1082.8|2574
1638455150000|2021-12-02 14:25:50|1083|1082.8|1083.2|1083|1083.2|1083|1083|1082.8|72
1638455160000|2021-12-02 14:26:00|1083|1082.8|1083|1082.6|1083|1082.8|1082.8|1082.6|393
1638455170000|2021-12-02 14:26:10|1083.2||1083||1083.2||1082.8||0
1638455180000|2021-12-02 14:26:20|1082.8||1082.8||1083||1082.8||0
1638455190000|2021-12-02 14:26:30|1082.6|1082.4|1082.4|1082|1082.8|1082.4|1082.2|1081.8|3400
1638455200000|2021-12-02 14:26:40|1082.6|1082.2|1082.6|1082.4|1082.8|1082.6|1082.6|1082.2|730
1638455210000|2021-12-02 14:26:50|1082.8|1082.6|1083.2|1083|1083.2|1083|1082.6|1082.6|880
1638455220000|2021-12-02 14:27:00|1083|1082.8|1083|1082.8|1083.2|1082.8|1083|1082.8|80
1638455230000|2021-12-02 14:27:10|1083.2|1083|1083.2|1082.8|1083.2|1083|1083|1082.8|557
1638455240000|2021-12-02 14:27:20|1083||1083.2||1083.2||1083||855
1638455250000|2021-12-02 14:27:30|1083|1083|1083.2|1083|1083.2|1083|1083|1082.8|0
1638455260000|2021-12-02 14:27:40|1083|1082.8|1083.2|1082.8|1083.2|1083|1083|1082.8|500
1638455270000|2021-12-02 14:27:50|1083.4|1083|1084|1083.6|1084|1083.8|1083.4|1083|5665
1638455280000|2021-12-02 14:28:00|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1083.8|1083.6|0
1638455290000|2021-12-02 14:28:10|1083.8|1083.8|1083.6|1083.4|1084|1083.8|1083.6|1083.4|354
1638455300000|2021-12-02 14:28:20|1083.8|1083.2|1083.8|1083.2|1083.8|1083.4|1083.4|1083.2|310
1638455310000|2021-12-02 14:28:30|1083.6|1083|1083.4|1083|1083.6|1083|1083.2|1083|2018
1638455330000|2021-12-02 14:28:50|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.2|1083|0
1638455340000|2021-12-02 14:29:00|1083.6|1083.2|1083.2|1082.8|1083.6|1083.2|1083|1082.8|1137
1638455350000|2021-12-02 14:29:10|1083|1083|1083.4|1083|1083.4|1083|1083|1083|0
1638455360000|2021-12-02 14:29:20|1083.6|1083.2|1083.2|1083|1083.6|1083.2|1083.2|1083|0
1638455370000|2021-12-02 14:29:30|1083|1082.8|1083.2|1082.8|1083.2|1083|1083|1082.8|0
1638455380000|2021-12-02 14:29:40|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.6|1082.2|244
1638455390000|2021-12-02 14:29:50|1083|1082.6|1083.4|1083|1083.6|1083.2|1083|1082.4|500
1638455400000|2021-12-02 14:30:00|1083.6|1082.8|1082.8|1082.6|1083.6|1083|1082|1081.8|35772
1638455410000|2021-12-02 14:30:10|1083|1082.8|1084.8|1084.4|1085|1084.6|1083|1082.8|16987
1638455420000|2021-12-02 14:30:20|1084.6|1084.6|1084.6|1084.2|1085|1084.8|1084.4|1084|11597
1638455430000|2021-12-02 14:30:30|1084.8|1084.4|1085.4|1085|1085.6|1085.2|1084.8|1084.4|3405
1638455440000|2021-12-02 14:30:40|1085.6|1085.2|1084.2|1083.8|1085.6|1085.2|1083.8|1083.4|3430
1638455450000|2021-12-02 14:30:50|1083.8|1083.6|1083.4|1083.2|1084.4|1084|1083.2|1082.8|5899
1638455460000|2021-12-02 14:31:00|1083.2|1083|1082.4|1082|1083.4|1083|1082|1081.4|22419
1638455470000|2021-12-02 14:31:10|1082.2|1081.8|1082|1081.6|1082.4|1082|1081.8|1081.4|1515
1638455480000|2021-12-02 14:31:20|1082.2|1081.8|1081.8|1081.4|1082.4|1082|1081.6|1081.2|2813
1638455490000|2021-12-02 14:31:30|1081.6|1081.6|1082|1081.4|1082|1081.8|1081.6|1081.4|500
1638455500000|2021-12-02 14:31:40|1082.2|1081.6|1081.8|1081.4|1082.6|1082.2|1081.6|1081.2|2372
1638455510000|2021-12-02 14:31:50|1082|1081.6|1080.8|1080.6|1082.2|1081.8|1080.6|1080.4|3157
1638455520000|2021-12-02 14:32:00|1081|1080.4|1080.4|1080|1081|1080.8|1080.4|1080|1047
1638455530000|2021-12-02 14:32:10|1080.2|1079.8|1080.4|1079.8|1080.4|1080|1080|1079.6|973
1638455540000|2021-12-02 14:32:20|1080.2|1079.6|1079.8|1079.2|1080.2|1079.8|1079.6|1079|973
1638455550000|2021-12-02 14:32:30|1079.6|1079|1079.4|1078.8|1079.6|1079.2|1079|1078.6|473
1638455560000|2021-12-02 14:32:40|1079.6|1079|1080.4|1080|1080.6|1080|1079.4|1079|982
1638455570000|2021-12-02 14:32:50|1080.6|1080.2|1080.4|1080|1080.8|1080.4|1080.2|1079.6|1473
1638455580000|2021-12-02 14:33:00|1080.2|1079.8|1079.4|1079|1080.2|1079.8|1079|1078.8|7973
1638455590000|2021-12-02 14:33:10|1079.6|1079.2|1079.2|1078.6|1079.8|1079.6|1078.6|1078.2|12602
1638455600000|2021-12-02 14:33:20|1079|1078.8|1079.4|1079|1079.6|1079.2|1079|1078.6|3232
1638455610000|2021-12-02 14:33:30|1079.2|1078.8|1079|1078.4|1079.6|1079|1078.8|1078.2|1261
1638455620000|2021-12-02 14:33:40|1078.8|1078.6|1079.4|1078.8|1079.4|1079.2|1078.8|1078.6|45
1638455630000|2021-12-02 14:33:50|1079.2|1078.6|1079|1078.4|1079.4|1078.8|1078.8|1078.4|895
1638455640000|2021-12-02 14:34:00|1078.8|1078.6|1079.2|1078.8|1079.4|1078.8|1078.8|1078.4|0
1638455650000|2021-12-02 14:34:10|1079.4|1078.6|1079.4|1079|1079.6|1079.2|1078.6|1078.4|15239
1638455660000|2021-12-02 14:34:20|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.6|1078.2|547
1638455670000|2021-12-02 14:34:30|1079|1078.2|1078.4|1078|1079|1078.6|1078.2|1077.8|8277
1638455680000|2021-12-02 14:34:40|1078.6|1078.4|1078.6|1078.2|1079|1078.6|1078.6|1078|2874
1638455690000|2021-12-02 14:34:50|1078.4|1078|1078.6|1078.2|1078.8|1078.4|1078|1077.6|1583
1638455700000|2021-12-02 14:35:00|1078.8|1078|1078.4|1077.8|1079|1078.6|1078|1077.6|0
1638455710000|2021-12-02 14:35:10|1078.6|1078|1078.8|1078.4|1079|1078.8|1078.4|1078|5556
1638455720000|2021-12-02 14:35:20|1078.6|1078.6|1078.8|1078.6|1079|1078.6|1078.6|1078.6|0
1638455730000|2021-12-02 14:35:30|1078.6|1078.4|1078|1077.8|1078.6|1078.4|1077.8|1077.2|1073
1638455740000|2021-12-02 14:35:40|1078.2|1077.6|1078.4|1078|1078.6|1078.2|1078.2|1077.6|5931
1638455750000|2021-12-02 14:35:50|1078.6|1078.2|1078.4|1078|1079|1078.4|1078.4|1078|1958
1638455760000|2021-12-02 14:36:00|1078.6|1078.2|1079.2|1078.6|1079.4|1078.8|1077.8|1077.4|18328
1638455770000|2021-12-02 14:36:10|1079|1078.4|1079.4|1079|1079.4|1079|1078.4|1078.2|9316
1638455780000|2021-12-02 14:36:20|1079.2|1078.8|1079.6|1079.2|1079.6|1079.2|1079|1078.8|3832
1638455790000|2021-12-02 14:36:30|1079.8|1079.4|1080|1079.6|1080.6|1080.2|1079.4|1079|8857
1638455800000|2021-12-02 14:36:40|1080.2|1079.4|1079.2|1078.8|1080.2|1079.4|1079.2|1078.8|1476
1638455810000|2021-12-02 14:36:50|1079|1079|1079.8|1079.4|1080|1079.4|1079|1078.8|400
1638455820000|2021-12-02 14:37:00|1080|1079.6|1081|1080.6|1081|1080.6|1080|1079.4|2128
1638455830000|2021-12-02 14:37:10|1080.8|1080.4|1081.2|1080.8|1081.6|1081.2|1080.6|1080.2|1672
1638455840000|2021-12-02 14:37:20|1081|1080.6|1082.4|1081.8|1082.4|1082.2|1081|1080.6|1705
1638455850000|2021-12-02 14:37:30|1082.2|1081.6|1082.4|1082|1082.6|1082|1081.6|1081.4|8329
1638455860000|2021-12-02 14:37:40|1082.2|1081.8|1082.8|1082.4|1082.8|1082.4|1082|1081.6|694
1638455870000|2021-12-02 14:37:50|1082.6|1082.2|1083.2|1082.6|1083.2|1082.8|1082.4|1082|9584
1638455880000|2021-12-02 14:38:00|1083|1082.4|1082.8|1082.4|1083.4|1082.8|1082.6|1082.2|427
1638455890000|2021-12-02 14:38:10|1083|1082.6|1082.8|1082.4|1083.4|1083|1082.8|1082.2|2000
1638455900000|2021-12-02 14:38:20|1082.6|1082.2|1082.8|1082.4|1082.8|1082.6|1082.4|1082.2|2756
1638455910000|2021-12-02 14:38:30|1083|1082.6|1082.8|1082.4|1083.8|1083.4|1082.6|1082.2|1589
1638455920000|2021-12-02 14:38:40|1083|1082.6|1082.6|1082.2|1083.4|1083|1082.4|1082|20912
1638455930000|2021-12-02 14:38:50|1082.2|1082|1082.4|1081.8|1082.4|1082|1082.2|1081.8|472
1638455940000|2021-12-02 14:39:00|1082.2|1081.6|1081.2|1080.8|1082.2|1081.8|1080.8|1080.4|8048
1638455950000|2021-12-02 14:39:10|1081.4|1081|1081.2|1080.8|1081.6|1081|1080.8|1080.2|1458
1638455960000|2021-12-02 14:39:20|1081|1080.6|1081|1080.6|1081.2|1080.8|1080.4|1080.2|500
1638455970000|2021-12-02 14:39:30|1081.2|1080.8|1081.6|1081.2|1081.8|1081.2|1081.2|1080.6|5120
1638455980000|2021-12-02 14:39:40|1081.4|1081|1081.8|1081.4|1081.8|1081.4|1081.2|1080.8|472
1638455990000|2021-12-02 14:39:50|1081.6|1081.6|1082.6|1082.2|1082.8|1082.4|1081.6|1081.4|1072
1638456000000|2021-12-02 14:40:00|1082.4|1082|1082|1081.8|1082.8|1082.4|1081.8|1081.4|2790
1638456010000|2021-12-02 14:40:10|1082.2|1082|1082|1081.6|1082.4|1082|1081.8|1081.4|10933
1638456020000|2021-12-02 14:40:20|1081.8|1081.4|1082|1081.4|1082.2|1081.8|1081.4|1081|5472
1638456030000|2021-12-02 14:40:30|1082.2|1081.6|1082.2|1081.8|1082.2|1082|1081.8|1081.2|5021
1638456040000|2021-12-02 14:40:40|1082|1081.6|1082.2|1081.6|1082.2|1081.8|1081.8|1081.4|0
1638456050000|2021-12-02 14:40:50|1081.6|1081.8|1082|1081.4|1082|1081.8|1081.4|1081|1910
1638456060000|2021-12-02 14:41:00|1082.2|1081.6|1083.4|1082.8|1083.4|1083|1082.2|1081.6|1027
1638456070000|2021-12-02 14:41:10|1083.2|1083|1083.2|1082.8|1083.4|1083|1082.8|1082.2|1
1638456080000|2021-12-02 14:41:20|1083.4|1083|1083.6|1083|1083.8|1083.2|1083.2|1082.8|0
1638456090000|2021-12-02 14:41:30|1083.4|1082.8|1083.2|1082.8|1083.8|1083.4|1083.2|1082.8|2231
1638456100000|2021-12-02 14:41:40|1083.4|1082.6|1082.8|1082.4|1083.4|1082.8|1082.8|1082.4|55
1638456110000|2021-12-02 14:41:50|1083|1082.6|1082.6|1082.2|1083|1082.6|1082.4|1082|402
1638456120000|2021-12-02 14:42:00|1082.4|1082|1083.2|1082.6|1083.4|1083|1082.4|1081.8|100
1638456130000|2021-12-02 14:42:10|1083|1082.8|1083.2|1082.8|1083.6|1083|1083|1082.8|2070
1638456140000|2021-12-02 14:42:20|1083|1082.6|1083.2|1083|1083.4|1083|1082.8|1082.4|2348
1638456150000|2021-12-02 14:42:30|1083.4|1082.8|1083.6|1083|1084|1083.4|1083.2|1082.8|5
1638456160000|2021-12-02 14:42:40|1083.4|1083.2|1083.4|1083|1083.6|1083.2|1083.2|1082.8|700
1638456170000|2021-12-02 14:42:50|1083.2|1083.2|1083.6|1083|1083.6|1083.4|1083|1082.8|9711
1638456180000|2021-12-02 14:43:00|1083.4|1083.2|1084.2|1083.8|1084.4|1084|1083.4|1083.2|1171
1638456190000|2021-12-02 14:43:10|1084|1083.6|1084|1083.6|1084.2|1083.8|1083.8|1083.4|4431
1638456200000|2021-12-02 14:43:20|1084.2|1083.8|1084.4|1084|1084.6|1084.2|1084|1083.6|0
1638456210000|2021-12-02 14:43:30|1084.6|1084.2|1085|1084.4|1085.2|1084.8|1084.6|1084|2396
1638456220000|2021-12-02 14:43:40|1084.8|1084.2|1084|1083.6|1084.8|1084.4|1083.8|1083.4|3559
1638456230000|2021-12-02 14:43:50|1083.8|1083.4|1083.8|1083.4|1083.8|1083.6|1083.4|1083.2|2265
1638456240000|2021-12-02 14:44:00|1083.6|1083.2|1082.6|1082.2|1083.6|1083.2|1082.6|1082.2|8069
1638456250000|2021-12-02 14:44:10|1082.8|1082.4|1083.8|1083.2|1083.8|1083.4|1082.8|1082.4|972
1638456260000|2021-12-02 14:44:20|1084|1083.8|1084|1083.6|1084|1083.8|1083.8|1083.6|1591
1638456270000|2021-12-02 14:44:30|1083.8|1083.8|1084.4|1083.8|1084.4|1084|1083.8|1083.6|532
1638456280000|2021-12-02 14:44:40|1084.2|1084|1084.6|1084.2|1084.8|1084.2|1084.2|1084|971
1638456290000|2021-12-02 14:44:50|1084.4|1084|1084.4|1084|1084.4|1084.2|1084|1083.6|5056
1638456300000|2021-12-02 14:45:00|1084.2|1083.8|1083.6|1083.2|1084.2|1084.2|1083.4|1083.2|5255
1638456310000|2021-12-02 14:45:10|1083.4|1083.4|1084|1083.6|1084|1083.6|1083.4|1083.2|471
1638456320000|2021-12-02 14:45:20|1083.8|1083.4|1083.6|1083|1084|1083.6|1083.2|1082.8|1465
1638456330000|2021-12-02 14:45:30|1083.8|1083.2|1085|1084.6|1085|1084.6|1083.8|1083.2|5009
1638456340000|2021-12-02 14:45:40||1084.4||1084.4||1084.6||1084.4|0
1638456350000|2021-12-02 14:45:50|1085.2|1084.6|1085.2|1084.6|1085.4|1084.8|1085|1084.6|2030
1638456360000|2021-12-02 14:46:00|1085|1084.8|1086.4|1086|1086.4|1086|1085|1084.4|35432
1638456370000|2021-12-02 14:46:10|1086.2|1086.2|1086.8|1086.4|1087|1086.6|1086|1085.8|4102
1638456380000|2021-12-02 14:46:20|1086.6|1086.2|1086.4|1085.8|1086.6|1086.2|1086|1085.6|4797
1638456390000|2021-12-02 14:46:30|1086.2|1086|1086.4|1086.2|1086.4|1086.2|1086|1086|1523
1638456400000|2021-12-02 14:46:40|1086.2|1086|1086.2|1085.8|1086.4|1086.2|1086.2|1085.8|0
1638456410000|2021-12-02 14:46:50|1086|1086|1086|1085.6|1086.8|1086.4|1085.8|1085.2|15028
1638456420000|2021-12-02 14:47:00|1085.8|1085.4|1086.4|1086|1086.4|1086|1085.6|1085.4|8600
1638456430000|2021-12-02 14:47:10|1086.2|1085.8|1086.4|1086|1086.6|1086.2|1086|1085.8|8603
1638456440000|2021-12-02 14:47:20|1086.6|1086.2|1086.4|1086|1086.6|1086.4|1086.2|1086|6619
1638456450000|2021-12-02 14:47:30|1086.6|1086.2|1086|1085.4|1086.6|1086.2|1085.6|1085.2|11373
1638456460000|2021-12-02 14:47:40|1085.8|1085.6|1086.2|1085.8|1086.2|1086|1085.8|1085.4|5001
1638456470000|2021-12-02 14:47:50|1086.4|1086|1086.2|1085.8|1086.6|1086|1085.8|1085.4|1814
1638456480000|2021-12-02 14:48:00|1086.6|1085.6|1086.2|1085.8|1086.6|1086.4|1086|1085.6|4874
1638456490000|2021-12-02 14:48:10|1086.4|1086|1086.4|1085.8|1086.6|1086.4|1086.2|1085.8|296
1638456500000|2021-12-02 14:48:20|1086.2|1086|1086.6|1086.2|1086.6|1086.2|1086|1085.8|11194
1638456510000|2021-12-02 14:48:30|1086.8|1086.4|1086.4|1086.2|1087|1086.6|1086.4|1086|1198
1638456520000|2021-12-02 14:48:40|1086.6|1086|1086.8|1086.2|1087|1086.4|1086.2|1085.8|813
1638456530000|2021-12-02 14:48:50|1087|1086.4|1087.2|1086.8|1087.2|1086.8|1086.8|1086.2|1285
1638456540000|2021-12-02 14:49:00|1087|1086.6|1086.6|1086.2|1087.2|1087|1086.6|1086.2|5403
1638456550000|2021-12-02 14:49:10|1086.8|1086.4|1087.6|1087|1087.6|1087.4|1086.8|1086.2|8739
1638456560000|2021-12-02 14:49:20|1087.8|1087.2|1087.6|1087|1087.8|1087.4|1086.6|1086.2|8486
1638456570000|2021-12-02 14:49:30|1087.8|1087.2|1087.8|1087.4|1087.8|1087.6|1087.4|1087.2|1370
1638456580000|2021-12-02 14:49:40|1087.6|1087.2|1087|1086.4|1087.6|1087.4|1086.6|1086.4|5599
1638456590000|2021-12-02 14:49:50|1086.8|1086.6|1087.6|1087.2|1087.8|1087.4|1086.8|1086.6|2703
1638456600000|2021-12-02 14:50:00|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.4|1087|2000
1638456610000|2021-12-02 14:50:10|1087.6|1087.6|1087.6|1087.2|1087.8|1087.6|1087.4|1087|0
1638456620000|2021-12-02 14:50:20|1087.4|1087|1087|1086.6|1087.4|1087|1086.8|1086.4|3224
1638456630000|2021-12-02 14:50:30|1086.8|1086.4|1087.2|1087|1087.2|1087|1086.8|1086.4|3332
1638456640000|2021-12-02 14:50:40|1087.4|1086.8|1087.6|1087.2|1087.8|1087.4|1087.4|1086.8|2144
1638456650000|2021-12-02 14:50:50|1087.8|1087.4|1088.4|1088.2|1088.6|1088.2|1087.8|1087.4|9738
1638456660000|2021-12-02 14:51:00|1088.6|1088|1088.2|1087.6|1088.6|1088.4|1088.2|1087.6|1666
1638456670000|2021-12-02 14:51:10|1088.4|1087.8|1088.6|1088.2|1088.6|1088.4|1088.2|1087.6|2009
1638456680000|2021-12-02 14:51:20|1088.8|1088.4|1089|1088.6|1089|1088.8|1088.6|1088.4|4432
1638456690000|2021-12-02 14:51:30|1089.2|1088.8|1088.8|1088.4|1089.6|1089.2|1088.4|1088.2|31599
1638456700000|2021-12-02 14:51:40|1088.6|1088.2|1089.2|1088.8|1089.2|1089|1088.4|1088.2|3529
1638456710000|2021-12-02 14:51:50|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|3991
1638456720000|2021-12-02 14:52:00|1089|1089|1089|1088.8|1089.2|1089|1089|1088.8|2800
1638456730000|2021-12-02 14:52:10|1089.2|1088.6|1089.2|1088.8|1089.4|1089|1089|1088.6|2507
1638456740000|2021-12-02 14:52:20|1089|1088.6|1088.4|1088|1089.2|1088.8|1088|1087.6|3308
1638456750000|2021-12-02 14:52:30|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.2|1087.8|469
1638456760000|2021-12-02 14:52:40|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.2|1087.8|299
1638456770000|2021-12-02 14:52:50|1088.6|1088.2|1088.2|1087.8|1088.6|1088.2|1088|1087.6|5614
1638456780000|2021-12-02 14:53:00|1088|1087.6|1087.6|1087.2|1088|1087.6|1087.4|1087|2979
1638456790000|2021-12-02 14:53:10|1087.8|1087|1088|1087.4|1088|1087.6|1087.6|1087|624
1638456800000|2021-12-02 14:53:20|1087.8|1087.6|1087.6|1087.2|1088|1087.6|1087.6|1087|233
1638456810000|2021-12-02 14:53:30|1087.8|1087.4|1087.2|1086.8|1087.8|1087.4|1087|1086.6|2783
1638456820000|2021-12-02 14:53:40|1087.4|1087|1087.6|1087.4|1088|1087.4|1087.4|1087|17182
1638456830000|2021-12-02 14:53:50|1087.8|1087.2|1088|1087.4|1088.4|1088|1087.6|1087.2|1515
1638456840000|2021-12-02 14:54:00|1087.8|1087.6|1088|1087.8|1088|1087.8|1087.6|1087.4|0
1638456850000|2021-12-02 14:54:10|1088.2|1087.6|1088.2|1087.6|1088.6|1088.2|1088|1087.6|4699
1638456860000|2021-12-02 14:54:20|1088.4|1087.8|1087.8|1087.2|1088.4|1088|1087.6|1087.2|5514
1638456870000|2021-12-02 14:54:30|1087.6|1087.4|1088.2|1087.8|1088.2|1087.8|1087.6|1087.2|312
1638456880000|2021-12-02 14:54:40|1088|1087.6|1088.6|1088.2|1088.8|1088.4|1088|1087.6|7407
1638456890000|2021-12-02 14:54:50|1088.4|1088.4|1088.8|1088.2|1088.8|1088.4|1088.2|1088|500
1638456900000|2021-12-02 14:55:00|1089|1088.4|1088.6|1088.2|1089|1088.6|1088.4|1088|15500
1638456910000|2021-12-02 14:55:10|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|759
1638456920000|2021-12-02 14:55:20|1088.8||1089||1089||1088.8||692
1638456930000|2021-12-02 14:55:30|1089.2|1088.8|1089.4|1089|1089.8|1089.4|1089.2|1088.8|4379
1638456940000|2021-12-02 14:55:40|1089.6|1089.2|1089.8|1089.4|1090|1089.6|1089.6|1089.2|500
1638456950000|2021-12-02 14:55:50|1090|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.6|834
1638456960000|2021-12-02 14:56:00|1089.8|1089.4|1089.4|1089|1089.8|1089.4|1089|1088.8|2448
1638456970000|2021-12-02 14:56:10|1089.2|1088.8|1089|1088.8|1089.2|1088.8|1089|1088.4|0
1638456980000|2021-12-02 14:56:20|1089.2|1089|1089.2|1089|1089.6|1089.2|1089.2|1088.8|1439
1638456990000|2021-12-02 14:56:30|1089.4|1089.2|1089.2|1089|1089.6|1089.2|1089.2|1089|1811
1638457000000|2021-12-02 14:56:40|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.4|1089|423
1638457010000|2021-12-02 14:56:50|1089.6|1089.2|1089.4|1089.2|1089.6|1089.4|1089.4|1089.2|824
1638457020000|2021-12-02 14:57:00|1089.2|1089|1089|1088.4|1089.4|1089|1089|1088.4|1846
1638457030000|2021-12-02 14:57:10|1088.8|1088.6|1088.4|1088|1088.8|1088.6|1088.2|1087.8|1662
1638457040000|2021-12-02 14:57:20|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088|469
1638457050000|2021-12-02 14:57:30|1089|1088.6|1088.8|1088.4|1089|1088.8|1088.6|1088.4|779
1638457060000|2021-12-02 14:57:40|1089|1088.2|1089|1088.6|1089|1088.6|1088.8|1088.2|0
1638457070000|2021-12-02 14:57:50|1088.8|1088.4|1088.8|1088.4|1089.4|1089|1088.6|1088.2|2972
1638457080000|2021-12-02 14:58:00|1088.6|1088.2|1088.8|1088.6|1089.2|1089|1088.4|1088|1256
1638457090000|2021-12-02 14:58:10|1089|1088.4|1089|1088.6|1089|1088.8|1088.4|1088|474
1638457100000|2021-12-02 14:58:20|1088.8|1088.4|1088.6|1088.4|1089|1088.4|1088.4|1088|350
1638457110000|2021-12-02 14:58:30|1088.8|1088.2|1088.6|1088|1089|1088.6|1088|1087.6|13219
1638457120000|2021-12-02 14:58:40|1088.4||1088.4||1088.4||1088.2||0
1638457130000|2021-12-02 14:58:50|1088.2|1087.8|1088.6|1088.4|1088.8|1088.4|1087.6|1087.2|1653
1638457140000|2021-12-02 14:59:00|1088.8|1088.2|1088.8|1088.4|1089.2|1088.6|1088.6|1088.2|206
1638457150000|2021-12-02 14:59:10|1089|1088.6|1089|1088.4|1089|1088.8|1088.6|1088.2|0
1638457160000|2021-12-02 14:59:20|1088.8|1088.6|1089.4|1089|1089.4|1089|1088.8|1088.4|330
1638457170000|2021-12-02 14:59:30|1089.2|1088.8|1089.4|1089|1089.4|1089|1089|1088.6|0
1638457180000|2021-12-02 14:59:40|1089.2|1088.8|1089|1088.6|1089.4|1089|1088.8|1088.6|647
1638457190000|2021-12-02 14:59:50|1089.2|1088.8|1089.2|1088.8|1089.2|1089|1088.8|1088.4|2145
1638457200000|2021-12-02 15:00:00|1089|1089|1089|1088.6|1089.4|1089.2|1088.8|1088.4|2404
1638457210000|2021-12-02 15:00:10|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088|1087.8|4226
1638457220000|2021-12-02 15:00:20|1088.8|1088.4|1088.6|1088.2|1089|1088.6|1088.2|1088|3774
1638457230000|2021-12-02 15:00:30|1088.4|1088|1087.4|1087|1088.4|1088|1087|1086.6|8426
1638457240000|2021-12-02 15:00:40|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1086.8|1086.4|5461
1638457250000|2021-12-02 15:00:50|1086.8|1086.8|1086.2|1085.8|1087|1086.8|1086|1085.6|3116
1638457260000|2021-12-02 15:01:00|1086.4|1086|1086.6|1086.2|1086.8|1086.6|1086.2|1085.8|10388
1638457270000|2021-12-02 15:01:10|1086.8|1086.4|1087|1086.6|1087|1086.8|1086.8|1086.4|1572
1638457280000|2021-12-02 15:01:20|1087.2|1086.8|1087.6|1087.2|1087.8|1087.4|1087.2|1086.8|3566
1638457290000|2021-12-02 15:01:30|1087.8|1087.4|1088.2|1087.8|1088.2|1087.8|1087.6|1087.2|470
1638457300000|2021-12-02 15:01:40|1088|1087.6|1088.2|1087.8|1088.4|1088|1087.8|1087.6|3896
1638457310000|2021-12-02 15:01:50|1088|1087.6|1088.4|1088|1088.6|1088|1088|1087.6|719
1638457320000|2021-12-02 15:02:00|1088.6|1088.4|1088.6|1088.2|1089|1088.6|1088.4|1088.2|984
1638457330000|2021-12-02 15:02:10|1088.4||1088.4||1088.6||1088.4||0
1638457340000|2021-12-02 15:02:20|1088.6|1088.4|1088.4|1088|1088.8|1088.4|1088.2|1087.8|3976
1638457350000|2021-12-02 15:02:30|1088.6|1087.8|1088.8|1088.4|1088.8|1088.6|1088.4|1087.8|0
1638457360000|2021-12-02 15:02:40|1089|1088.6|1089.4|1089|1089.6|1089.2|1089|1088.4|1944
1638457370000|2021-12-02 15:02:50|1089.6|1089.2|1088.8|1088.6|1089.6|1089.2|1088.8|1088.6|7319
1638457380000|2021-12-02 15:03:00|1089|1088.4|1089.2|1088.6|1089.4|1089.2|1089|1088.4|511
1638457390000|2021-12-02 15:03:10|1089|1088.4|1088.6|1088.2|1089|1088.4|1088.4|1087.8|469
1638457400000|2021-12-02 15:03:20|1088.4|1088|1088.8|1088.4|1089|1088.8|1088.4|1088|575
1638457410000|2021-12-02 15:03:30|1089|1088.2|1088.2|1087.8|1089|1088.2|1088|1087.6|1384
1638457420000|2021-12-02 15:03:40|1088|1087.6|1088.4|1088|1088.8|1088.4|1088|1087.6|2
1638457430000|2021-12-02 15:03:50|1088.2|1088.2|1089.2|1088.8|1089.2|1089|1088.2|1088.2|1505
1638457440000|2021-12-02 15:04:00|1089.4|1089|1089.2|1089|1089.4|1089.2|1089|1088.6|600
1638457450000|2021-12-02 15:04:10|1089.4|1088.8|1089.4|1089|1089.4|1089.2|1089.2|1088.6|0
1638457460000|2021-12-02 15:04:20|1089.2|1088.8|1089.2|1088.8|1089.4|1089|1088.6|1088.2|11228
1638457470000|2021-12-02 15:04:30|1089|1088.6|1088.8|1088.4|1089|1089|1088.4|1088|0
1638457480000|2021-12-02 15:04:40|1089|1088.6|1089.4|1089|1089.8|1089.4|1089|1088.6|1906
1638457490000|2021-12-02 15:04:50|1089.2|1088.8|1089|1088.6|1089.4|1089|1088.8|1088.4|9151
1638457500000|2021-12-02 15:05:00|1089.2|1088.8|1088|1087.6|1089.2|1088.8|1087.6|1087.2|11443
1638457510000|2021-12-02 15:05:10|1088.2|1087.4|1088.6|1088.2|1088.6|1088.4|1088|1087.4|3416
1638457520000|2021-12-02 15:05:20|1088.8|1088.4|1088.6|1088.2|1089.2|1089|1088.6|1088.2|17390
1638457530000|2021-12-02 15:05:30|1088.8|1088.4|1088.4|1087.8|1089|1088.6|1088.2|1087.6|7959
1638457540000|2021-12-02 15:05:40|1088.2|1088|1088|1087.6|1088.2|1088|1087.8|1087.4|469
1638457550000|2021-12-02 15:05:50|1088.2|1087.8|1088.2|1087.6|1088.2|1088|1088|1087.6|2368
1638457560000|2021-12-02 15:06:00|1088.4|1087.8|1088.4|1088|1088.6|1088.2|1088|1087.8|2420
1638457570000|2021-12-02 15:06:10|1088.6|1088.2|1088.6|1088.2|1088.6|1088.4|1088.2|1087.8|471
1638457580000|2021-12-02 15:06:20|1088.4|1088|1088.6|1088|1088.6|1088.4|1088.2|1087.8|3759
1638457590000|2021-12-02 15:06:30|1088.4|1088.2|1089|1088.4|1089.2|1088.6|1088.2|1088|2241
1638457600000|2021-12-02 15:06:40|1088.8|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088|493
1638457610000|2021-12-02 15:06:50|1088.6|1088.2|1088.6|1088.4|1088.8|1088.6|1088.4|1088.2|1502
1638457620000|2021-12-02 15:07:00|1088.8|1088.6|1089|1088.6|1089.4|1089|1088.4|1088.2|13023
1638457630000|2021-12-02 15:07:10|1089.2|1088.8|1089.2|1088.8|1089.6|1089.2|1089|1088.6|3466
1638457640000|2021-12-02 15:07:20|1089|1088.6|1089.2|1088.8|1089.2|1089|1089|1088.6|0
1638457650000|2021-12-02 15:07:30|1089.4|1089|1090|1089.6|1090|1089.6|1089.4|1089|1480
1638457660000|2021-12-02 15:07:40|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089.2|1467
1638457670000|2021-12-02 15:07:50|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.4|2629
1638457680000|2021-12-02 15:08:00|1089.4|1089.2|1089.6|1089.2|1089.8|1089.4|1089.4|1089|2922
1638457690000|2021-12-02 15:08:10|1089.4|1089|1088.8|1088.4|1089.4|1089|1088.6|1088.2|972
1638457700000|2021-12-02 15:08:20|1088.6|1088.6|1088.6|1088.2|1089.2|1088.6|1088.2|1088|23028
1638457710000|2021-12-02 15:08:30|1088.8|1088.4|1088.6|1088.2|1088.8|1088.6|1088.6|1088.2|0
1638457720000|2021-12-02 15:08:40|1088.8|1088.4|1088.2|1087.8|1088.8|1088.4|1087.8|1087.6|810
1638457730000|2021-12-02 15:08:50|1088.4|1088|1088.2|1087.8|1088.6|1088.2|1088.2|1087.8|3523
1638457740000|2021-12-02 15:09:00|1088.4|1088|1088|1087.8|1088.4|1088.2|1088|1087.8|1605
1638457750000|2021-12-02 15:09:10|1087.8|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.2|1915
1638457760000|2021-12-02 15:09:20|1087.6|1087.2|1087.6|1087.2|1087.8|1087.4|1087.4|1087|969
1638457770000|2021-12-02 15:09:30|1087.8|1087.4|1088.2|1087.8|1088.2|1088|1087.8|1087.4|25403
1638457780000|2021-12-02 15:09:40|1088|1087.6|1088.2|1087.8|1088.6|1088.2|1088|1087.6|4197
1638457790000|2021-12-02 15:09:50|1088|1087.6|1087.6|1087.2|1088|1087.8|1087|1086.6|4004
1638457800000|2021-12-02 15:10:00|1087.8|1087.4|1088|1087.6|1088.2|1087.8|1087.8|1087.2|2644
1638457810000|2021-12-02 15:10:10|1087.8|1087.4|1087.6|1087.2|1088|1087.4|1087.4|1087|291
1638457820000|2021-12-02 15:10:20|1087.4|1087|1087.2|1086.8|1087.6|1087.2|1087|1086.6|906
1638457830000|2021-12-02 15:10:30|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.6|1086.2|0
1638457840000|2021-12-02 15:10:40|1086.6|1086.2|1086.6|1086.2|1087.2|1086.8|1086.6|1086.2|3746
1638457850000|2021-12-02 15:10:50|1086.4|1086|1085.6|1085.2|1086.6|1086.2|1085.6|1085.2|15767
1638457860000|2021-12-02 15:11:00|1085.8|1085.4|1086.6|1086.2|1086.6|1086.2|1085.8|1085.4|4085
1638457870000|2021-12-02 15:11:10|1086.8|1086.4|1086.8|1086.2|1086.8|1086.4|1086.4|1086|1192
1638457880000|2021-12-02 15:11:20|1086.6|1086|1086|1085.4|1086.6|1086.2|1085.8|1085.4|555
1638457890000|2021-12-02 15:11:30|1086.2|1085.6|1086.6|1086|1086.6|1086.2|1085.6|1085.4|27
1638457900000|2021-12-02 15:11:40|1086.8|1086.2|1086.6|1086.2|1086.8|1086.6|1086.4|1086|1946
1638457910000|2021-12-02 15:11:50|1086.8|1086.6|1088|1087.6|1088|1087.8|1086.8|1086.4|2959
1638457920000|2021-12-02 15:12:00||1087.8||1087.6||1087.8||1087.6|0
1638457930000|2021-12-02 15:12:10|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1088|1087.6|1202
1638457940000|2021-12-02 15:12:20|1088|1087.6|1089|1088.6|1089|1088.6|1087.8|1087.6|554
1638457950000|2021-12-02 15:12:30|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.6|1088.4|1489
1638457960000|2021-12-02 15:12:40|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|18449
1638457970000|2021-12-02 15:12:50|1088.4|1088|1088.4|1088.2|1088.6|1088.4|1088.2|1088|536
1638457980000|2021-12-02 15:13:00|1088.6|1088|1088.6|1088.2|1088.6|1088.4|1088.4|1088|1155
1638457990000|2021-12-02 15:13:10|1088.4|1088.4|1088.6|1088.4|1088.6|1088.4|1088.4|1088.2|19715
1638458000000|2021-12-02 15:13:20|1089|1088.6|1089|1088.4|1089|1088.6|1088.8|1088.4|19371
1638458010000|2021-12-02 15:13:30|1088.8|1088.6|1088.8|1088.4|1088.8|1088.8|1088.6|1088.4|1382
1638458020000|2021-12-02 15:13:40|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.4|1088|4355
1638458030000|2021-12-02 15:13:50|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|469
1638458040000|2021-12-02 15:14:00|1088.6|1088.6|1088.8|1088.4|1088.8|1088.6|1088.4|1088.2|1041
1638458050000|2021-12-02 15:14:10|1089|1088.6|1089.4|1089|1089.4|1089|1089|1088.4|0
1638458060000|2021-12-02 15:14:20|1089.2|1088.8|1089.4|1089.2|1089.6|1089.4|1089.2|1088.8|1400
1638458070000|2021-12-02 15:14:30|1089.6|1089|1089.6|1089.2|1089.8|1089.4|1089.4|1089|0
1638458080000|2021-12-02 15:14:40|1089.4|1089.4|1089.6|1089.2|1089.6|1089.4|1089.4|1089|939
1638458090000|2021-12-02 15:14:50|1089.4|1089.4|1089.4|1089.2|1089.6|1089.4|1089.4|1089.2|0
1638458100000|2021-12-02 15:15:00|1089.6|1089.4|1089.2|1088.8|1089.8|1089.4|1089|1088.8|1539
1638458110000|2021-12-02 15:15:10|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1088.6|1088.2|0
1638458120000|2021-12-02 15:15:20|1089.4|1089|1088.8|1088.4|1089.4|1089|1088.8|1088.4|185
1638458130000|2021-12-02 15:15:30|1088.6|1088.6|1088.6|1088|1088.6|1088.6|1088.4|1088|648
1638458140000|2021-12-02 15:15:40|1088.4|1087.8|1088.4|1088.2|1088.4|1088.2|1088.2|1087.8|0
1638458150000|2021-12-02 15:15:50|1088.6|1088.4|1088|1087.6|1088.8|1088.4|1087.8|1087.6|12279
1638458160000|2021-12-02 15:16:00|1087.8|1087.4|1088.2|1087.8|1088.4|1088|1087.6|1087.2|1721
1638458170000|2021-12-02 15:16:10|1088.4|1088|1088.2|1087.8|1088.6|1088.2|1088|1087.6|469
1638458180000|2021-12-02 15:16:20|1088|1087.6|1088|1087.6|1088.2|1087.8|1088|1087.4|0
1638458190000|2021-12-02 15:16:30|1087.8|1087.4|1088|1087.4|1088.2|1087.8|1087.8|1087.4|720
1638458200000|2021-12-02 15:16:40|1087.8|1087.6|1088.4|1088|1088.4|1088|1087.8|1087.4|82
1638458210000|2021-12-02 15:16:50|1088.2|1087.8|1088.4|1088.2|1088.6|1088.2|1088|1087.8|2731
1638458220000|2021-12-02 15:17:00|1088.6|1088|1089|1088.6|1089|1088.6|1088.4|1088|5000
1638458230000|2021-12-02 15:17:10|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.6|1088.4|969
1638458240000|2021-12-02 15:17:20|1088.8|1088.4|1088.8|1088.4|1089|1088.6|1088.8|1088.2|1281
1638458250000|2021-12-02 15:17:30|1089|1088.6|1089|1088.6|1089|1088.6|1088.6|1088.4|5461
1638458260000|2021-12-02 15:17:40|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|0
1638458270000|2021-12-02 15:17:50|1088.8|1088.8|1089.2|1089|1089.2|1089|1088.8|1088.6|1016
1638458280000|2021-12-02 15:18:00|1089|1088.8|1089.2|1088.8|1089.2|1089|1089|1088.6|1153
1638458290000|2021-12-02 15:18:10|1089|1088.6|1088.4|1087.8|1089|1088.8|1088|1087.8|21460
1638458300000|2021-12-02 15:18:20|1088.2|1088|1088.2|1087.8|1088.6|1088.2|1088|1087.8|1153
1638458310000|2021-12-02 15:18:30|1087.8|1087.6|1088|1087.4|1088|1087.6|1087.4|1087|11779
1638458320000|2021-12-02 15:18:40||1087.6||1087.6||1087.8||1087.6|0
1638458330000|2021-12-02 15:18:50|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.4|1087.2|848
1638458340000|2021-12-02 15:19:00|1087.8|1087.4|1087.2|1086.8|1087.8|1087.4|1087.2|1086.8|0
1638458350000|2021-12-02 15:19:10|1087.4|1087|1087.8|1087.4|1087.8|1087.6|1087.2|1087|3887
1638458360000|2021-12-02 15:19:20|1087.6|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.4|547
1638458370000|2021-12-02 15:19:30|1087.6|1087.2|1087.4|1087|1087.8|1087.2|1087.2|1086.8|470
1638458380000|2021-12-02 15:19:40|1087.2|1087.2|1087.2|1087|1087.4|1087.2|1087.2|1087|0
1638458390000|2021-12-02 15:19:50|1087.4|1087.2|1087.6|1087.4|1087.8|1087.4|1087.4|1087.2|521
1638458400000|2021-12-02 15:20:00|1087.8|1087.2|1087|1086.6|1087.8|1087.2|1087|1086.6|2632
1638458410000|2021-12-02 15:20:10|1086.8|1086.4|1086.6|1086.2|1087|1086.4|1086.4|1086.2|2530
1638458420000|2021-12-02 15:20:20|1086.4|1086|1086.8|1086.2|1086.8|1086.4|1086|1085.6|3681
1638458430000|2021-12-02 15:20:30|1086.6|1086.4|1086.4|1086|1086.8|1086.6|1086.4|1086|2061
1638458440000|2021-12-02 15:20:40|1086|1085.8|1085.8|1085.4|1086.6|1086|1085.6|1085.2|7540
1638458450000|2021-12-02 15:20:50|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.6|1085|753
1638458460000|2021-12-02 15:21:00|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|0
1638458470000|2021-12-02 15:21:10|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.4|1085.2|638
1638458480000|2021-12-02 15:21:20|1085.8|1085.4|1085.2|1084.8|1085.8|1085.4|1085.2|1084.8|549
1638458490000|2021-12-02 15:21:30|1085|1084.6|1085.2|1084.8|1085.4|1085|1084.8|1084.4|5741
1638458500000|2021-12-02 15:21:40|1085.4|1085|1085.2|1084.8|1085.6|1085.4|1085.2|1084.6|24175
1638458510000|2021-12-02 15:21:50|1085.4|1085|1085.6|1085|1085.6|1085.2|1085.2|1084.6|0
1638458520000|2021-12-02 15:22:00|1085.8|1085.2|1086.2|1085.8|1086.2|1086|1085.8|1085.2|3261
1638458530000|2021-12-02 15:22:10|1086|1086|1086.2|1086|1086.4|1086|1086|1085.8|868
1638458540000|2021-12-02 15:22:20|1086.4|1085.8|1086.8|1086.2|1087|1086.6|1086.2|1085.8|0
1638458550000|2021-12-02 15:22:30|1086.6|1086.4|1087|1086.6|1087.2|1086.8|1086.6|1086.2|1471
1638458560000|2021-12-02 15:22:40|1087.2|1086.8|1087.4|1087|1087.6|1087.2|1087.2|1086.8|55
1638458570000|2021-12-02 15:22:50|1087.2|1086.8|1087|1086.8|1087.4|1087|1087|1086.6|0
1638458580000|2021-12-02 15:23:00|1086.8|1086.6|1087|1086.8|1087|1086.8|1086.8|1086.4|8463
1638458590000|2021-12-02 15:23:10|1087.2|1086.6|1087.6|1087|1087.6|1087|1087.2|1086.6|8358
1638458600000|2021-12-02 15:23:20|1087.4|1087.2|1088|1087.6|1088|1087.8|1087.2|1087|1213
1638458610000|2021-12-02 15:23:30|1087.8|1087.4|1087.8|1087.4|1088|1087.6|1087.4|1087.2|29
1638458620000|2021-12-02 15:23:40|1088|1087.6|1087.6|1087.4|1088|1087.6|1087.6|1087.2|2470
1638458630000|2021-12-02 15:23:50|1087.8|1087.6|1088.4|1088|1088.6|1088.2|1087.8|1087.6|499
1638458640000|2021-12-02 15:24:00|1088.6|1088.2|1089|1088.6|1089|1088.8|1088.4|1088|5075
1638458650000|2021-12-02 15:24:10|1088.8|1088.8|1089|1088.4|1089|1088.8|1088.8|1088.4|43
1638458660000|2021-12-02 15:24:20|1088.8|1088.6|1089.2|1088.8|1089.4|1089|1088.8|1088.6|0
1638458670000|2021-12-02 15:24:30|1089.4|1089|1089.6|1089.2|1089.8|1089.4|1089.2|1089|0
1638458690000|2021-12-02 15:24:50|1089.4|1089|1089.2|1088.8|1089.6|1089|1089|1088.8|3644
1638458700000|2021-12-02 15:25:00|1089|1088.6|1089.6|1089.4|1089.8|1089.4|1088.8|1088.6|3141
1638458710000|2021-12-02 15:25:10|1089.8|1089.2|1089.8|1089.4|1090|1089.4|1089.6|1089.2|0
1638458720000|2021-12-02 15:25:20|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.2|1089|2643
1638458730000|2021-12-02 15:25:30|1090|1089.6|1089.6|1089.4|1090|1089.6|1089.4|1089.2|1391
1638458740000|2021-12-02 15:25:40|1089.4|1089.2|1089.4|1088.8|1089.6|1089.4|1089|1088.6|738
1638458750000|2021-12-02 15:25:50|1089.2|1088.6|1089.4|1089|1089.4|1089|1089|1088.6|0
1638458760000|2021-12-02 15:26:00|1089.6|1089.2|1089.4|1089|1089.8|1089.4|1089.2|1089|4899
1638458770000|2021-12-02 15:26:10|1089.6|1089.2|1089.8|1089.4|1090|1089.6|1089.6|1089.2|0
1638458780000|2021-12-02 15:26:20|1090|1089.6|1090.8|1090.4|1091|1090.4|1089.8|1089.4|36100
1638458790000|2021-12-02 15:26:30|1091|1090.6|1091.2|1090.8|1091.4|1091|1090.8|1090.6|2720
1638458800000|2021-12-02 15:26:40|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|6536
1638458810000|2021-12-02 15:26:50|1091.2|1090.8|1091.8|1091.6|1092|1091.6|1091.2|1090.8|1962
1638458820000|2021-12-02 15:27:00|1092|1091.2|1091.6|1091.2|1092|1091.6|1091.4|1091|38823
1638458830000|2021-12-02 15:27:10|1091.8|1091.4|1091.6|1091.2|1092|1091.6|1091.4|1091|27717
1638458840000|2021-12-02 15:27:20|1091.8|1091.4|1092|1091.6|1092.4|1092|1091.8|1091.2|9823
1638458850000|2021-12-02 15:27:30|1091.8|1091.4|1091.8|1091.6|1092|1091.6|1091.8|1091.4|367
1638458860000|2021-12-02 15:27:40|1092|1091.4|1092.4|1092|1092.6|1092.2|1092|1091.4|0
1638458870000|2021-12-02 15:27:50|1092.2|1091.8|1092.2|1091.8|1092.6|1092.2|1092|1091.8|3658
1638458880000|2021-12-02 15:28:00|1092.4|1092|1092.2|1091.8|1092.6|1092.2|1092|1091.8|61
1638458890000|2021-12-02 15:28:10|1092||1092.2||1092.2||1092||0
1638458900000|2021-12-02 15:28:20|1092|1091.6|1091.6|1091.4|1092.2|1091.6|1091.6|1091.4|2166
1638458910000|2021-12-02 15:28:30|1091.8|1091.2|1092.2|1091.8|1092.2|1091.8|1091.6|1091.2|0
1638458920000|2021-12-02 15:28:40|1092|1091.6|1093.4|1093|1093.4|1093|1092|1091.6|4699
1638458930000|2021-12-02 15:28:50|1093.2|1093.2|1093.2|1092.8|1093.4|1093.2|1093|1092.8|11366
1638458940000|2021-12-02 15:29:00|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.2|1092.8|0
1638458950000|2021-12-02 15:29:10|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|3310
1638458960000|2021-12-02 15:29:20|1093.4|1093|1094|1093.6|1094|1093.6|1093.4|1093|19874
1638458970000|2021-12-02 15:29:30|1094.2|1093.8|1094|1093.6|1094.2|1094|1094|1093.6|9059
1638458980000|2021-12-02 15:29:40|1094.2|1093.8|1094.4|1094|1094.4|1094.2|1094.2|1093.6|4591
1638458990000|2021-12-02 15:29:50|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|4799
1638459000000|2021-12-02 15:30:00|1093.8|1093.4|1094.4|1094.2|1094.6|1094.2|1093.8|1093.4|2534
1638459010000|2021-12-02 15:30:10|1094.6|1094.4|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|108
1638459020000|2021-12-02 15:30:20|1095|1094.6|1094.8|1094.2|1095|1094.6|1094.4|1094.2|2105
1638459030000|2021-12-02 15:30:30|1094.6|1094.4|1094.8|1094.4|1095|1094.4|1094.4|1094.2|8338
1638459040000|2021-12-02 15:30:40|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|1560
1638459050000|2021-12-02 15:30:50|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1638459060000|2021-12-02 15:31:00|1095|1094.6|1095|1094.8|1095|1094.8|1094.8|1094.4|11868
1638459070000|2021-12-02 15:31:10|1095.2|1095|1095.2|1094.8|1095.6|1095.2|1095|1094.8|9491
1638459080000|2021-12-02 15:31:20|1095|1094.6|1094.6|1094|1095|1094.6|1094|1093.8|60909
1638459090000|2021-12-02 15:31:30|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.2|1094.2|0
1638459100000|2021-12-02 15:31:40|1094.8|1094.4|1094.8|1094.6|1094.8|1094.6|1094.6|1094.4|800
1638459110000|2021-12-02 15:31:50|1095|1094.8|1095.2|1094.6|1095.2|1094.8|1095|1094.6|1233
1638459120000|2021-12-02 15:32:00|1095.4|1094.8|1095.4|1095|1095.6|1095.4|1095.2|1094.8|1486
1638459130000|2021-12-02 15:32:10|1095.2|1094.8|1096.2|1095.8|1096.6|1096.2|1095|1094.6|36909
1638459140000|2021-12-02 15:32:20|1096|1095.6|1095.6|1095.2|1096|1095.6|1095.6|1095.2|2833
1638459150000|2021-12-02 15:32:30|1095.4|1095|1095.2|1094.8|1095.8|1095.4|1095.2|1094.8|6883
1638459160000|2021-12-02 15:32:40|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1094.8|700
1638459170000|2021-12-02 15:32:50|1095.8|1095.4|1095.8|1095.6|1095.8|1095.6|1095.6|1095.2|1970
1638459180000|2021-12-02 15:33:00|1095.6|1095.4|1095.6|1095.2|1096|1095.6|1095.4|1095|466
1638459190000|2021-12-02 15:33:10|1095.4|1095|1095.2|1094.8|1095.6|1095.2|1095|1094.8|223
1638459200000|2021-12-02 15:33:20|1095.4|1095|1095|1094.6|1095.4|1095.2|1094.8|1094.4|8354
1638459210000|2021-12-02 15:33:30|1094.8|1094.4|1095.2|1094.8|1095.4|1095.2|1094.8|1094.4|1492
1638459220000|2021-12-02 15:33:40|1095|1094.6|1095|1094.6|1095.2|1094.8|1094.8|1094.6|11670
1638459230000|2021-12-02 15:33:50|1095.2|1094.8|1095.4|1094.8|1095.4|1095.2|1095.2|1094.8|933
1638459240000|2021-12-02 15:34:00|1095.2|1095|1095.4|1095|1095.4|1095.2|1095.2|1094.8|0
1638459250000|2021-12-02 15:34:10|1095.2|1095.2|1094.8|1094.6|1095.4|1095.2|1094.8|1094.6|5096
1638459260000|2021-12-02 15:34:20|1095|1094.8|1095.2|1094.8|1095.2|1095|1094.6|1094.4|6438
1638459270000|2021-12-02 15:34:30|1095|1094.6|1094.8|1094.6|1095.2|1094.6|1094.8|1094.4|3500
1638459280000|2021-12-02 15:34:40|1095|1094.4|1094.8|1094.4|1095.2|1094.8|1094.8|1094.4|710
1638459290000|2021-12-02 15:34:50|1094.6|1094.2|1094.2|1093.6|1094.6|1094.2|1093.8|1093.6|9256
1638459300000|2021-12-02 15:35:00|1094|1093.8|1093.4|1093|1094.2|1093.8|1093.4|1093|6566
1638459310000|2021-12-02 15:35:10|1093.6|1093.2|1094|1093.6|1094|1093.6|1093.4|1093|600
1638459320000|2021-12-02 15:35:20|1094.2|1093.8|1094.4|1094|1094.4|1094|1094|1093.6|2945
1638459330000|2021-12-02 15:35:30|1094.2|1094.2|1094.4|1094|1094.6|1094.2|1094.2|1094|5239
1638459340000|2021-12-02 15:35:40|1094.2|1093.8|1093.8|1093.4|1094.4|1094|1093.6|1093.2|3772
1638459350000|2021-12-02 15:35:50|1093.6|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|0
1638459360000|2021-12-02 15:36:00|1094|1093.6|1094.6|1094|1094.6|1094.4|1094|1093.6|7006
1638459370000|2021-12-02 15:36:10|1094.4|1094.2|1094.6|1094.2|1094.6|1094.4|1094.2|1094|4296
1638459380000|2021-12-02 15:36:20|1094.4|1094.4|1094.6|1094.2|1094.6|1094.4|1094.4|1094.2|38
1638459390000|2021-12-02 15:36:30|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.2|0
1638459400000|2021-12-02 15:36:40|1095|1094.6|1095.4|1095|1095.6|1095.2|1095|1094.6|36074
1638459410000|2021-12-02 15:36:50|1095.2|1094.8|1095.4|1095|1095.4|1095.2|1095|1094.8|6512
1638459420000|2021-12-02 15:37:00|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095|1466
1638459430000|2021-12-02 15:37:10|1095.8|1095.4|1095.8|1095.6|1096.6|1096|1095.8|1095.4|10416
1638459440000|2021-12-02 15:37:20|1095.6|1095.4|1096.2|1095.8|1096.4|1095.8|1095.6|1095.2|3322
1638459450000|2021-12-02 15:37:30|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.6|1095.2|14521
1638459460000|2021-12-02 15:37:40|1096|1095.6|1095.8|1095.6|1096|1095.6|1095.8|1095.4|500
1638459470000|2021-12-02 15:37:50|1095.6|1095.4|1095.4|1095|1095.6|1095.4|1095.4|1095|1596
1638459480000|2021-12-02 15:38:00|1095.2|1094.8|1093.8|1093.4|1095.2|1094.8|1093.8|1093.2|33701
1638459490000|2021-12-02 15:38:10||1093.6||1093.4||1093.6||1093.4|0
1638459500000|2021-12-02 15:38:20|1093.6|1093.2|1093.4|1092.8|1093.6|1093.2|1093|1092.6|1359
1638459510000|2021-12-02 15:38:30|1093.2|1092.6|1093.2|1092.8|1093.2|1093|1092.8|1092.4|5672
1638459520000|2021-12-02 15:38:40|1093|1092.6|1093|1092.6|1093|1092.8|1092.4|1092.2|3972
1638459530000|2021-12-02 15:38:50|1092.8|1092.4|1092.8|1092.6|1093|1092.6|1092.6|1092.2|1052
1638459540000|2021-12-02 15:39:00|1093|1092.4|1092.4|1091.8|1093|1092.4|1092.2|1091.6|4290
1638459550000|2021-12-02 15:39:10|1092.2|1091.6|1091.8|1091.4|1092.2|1091.8|1091.4|1091.2|2954
1638459560000|2021-12-02 15:39:20|1091.6|1091.2|1091.8|1091.2|1091.8|1091.4|1091.4|1091|0
1638459570000|2021-12-02 15:39:30|1092|1091.4|1091.4|1091|1092|1091.4|1091.2|1090.8|12819
1638459580000|2021-12-02 15:39:40|1091.6|1091.2|1091.8|1091.2|1091.8|1091.4|1091.4|1091|17
1638459590000|2021-12-02 15:39:50|1092|1091.4|1092.2|1091.8|1092.4|1092|1091.8|1091.4|5875
1638459600000|2021-12-02 15:40:00|1092.4|1092|1093.2|1092.8|1093.6|1093.2|1092.4|1092|16935
1638459610000|2021-12-02 15:40:10|1093.4|1093|1093.4|1093|1093.8|1093.4|1093.2|1092.8|1456
1638459620000|2021-12-02 15:40:20|1093.2|1092.8|1092.6|1092.4|1093.4|1092.8|1092.6|1092.4|7647
1638459630000|2021-12-02 15:40:30|1092.8|1092.6|1092.6|1092.2|1092.8|1092.6|1092.2|1091.8|2958
1638459640000|2021-12-02 15:40:40|1092.8|1092|1092.6|1092.4|1092.8|1092.6|1092.6|1092|0
1638459650000|2021-12-02 15:40:50|1092.8|1092.6|1092.4|1092|1093.2|1092.8|1092.2|1092|12765
1638459660000|2021-12-02 15:41:00|1092.6|1092.2|1093|1092.6|1093.2|1092.8|1092.4|1092|884
1638459670000|2021-12-02 15:41:10|1093.2|1092.8|1093|1092.6|1093.4|1092.8|1093|1092.6|207
1638459680000|2021-12-02 15:41:20||1092.8||1092.8||1092.8||1092.8|0
1638459690000|2021-12-02 15:41:30|1092.8|1092.6|1093|1092.6|1093.6|1093.2|1092.8|1092.6|1706
1638459700000|2021-12-02 15:41:40|1092.8|1092.4|1092.6|1092.2|1092.8|1092.6|1092.4|1092|2462
1638459710000|2021-12-02 15:41:50|1092.8|1092.4|1091.8|1091.6|1092.8|1092.4|1091.8|1091.6|14564
1638459720000|2021-12-02 15:42:00|1092|1091.8|1092.8|1092.2|1092.8|1092.2|1092|1091.6|2222
1638459730000|2021-12-02 15:42:10|1092.6|1092|1092.2|1091.8|1092.6|1092|1092.2|1091.8|960
1638459740000|2021-12-02 15:42:20|1092.4|1092|1092.4|1092.2|1092.6|1092.2|1092.4|1092|0
1638459750000|2021-12-02 15:42:30|1092.6|1092.4|1093|1092.6|1093|1092.6|1092.4|1092.2|86
1638459760000|2021-12-02 15:42:40|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.6|1467
1638459770000|2021-12-02 15:42:50|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|1165
1638459780000|2021-12-02 15:43:00|1093|1092.8|1094|1093.6|1094|1093.8|1092.8|1092.6|52887
1638459790000|2021-12-02 15:43:10|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1638459800000|2021-12-02 15:43:20|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.2|915
1638459810000|2021-12-02 15:43:30|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.2|1092.8|2766
1638459820000|2021-12-02 15:43:40|1093.2|1092.8|1093.8|1093.4|1093.8|1093.6|1092.8|1092.4|12938
1638459830000|2021-12-02 15:43:50|1093.6|1093.6|1093.6|1093.2|1093.8|1093.6|1093.2|1093|17167
1638459840000|2021-12-02 15:44:00|1093.8|1093.4|1094.2|1093.6|1094.4|1094|1093.4|1093|1193
1638459850000|2021-12-02 15:44:10|1094|1093.4|1093.8|1093.2|1094|1093.6|1093.6|1093.2|0
1638459860000|2021-12-02 15:44:20|1093.6|1093|1093.4|1093|1093.6|1093.4|1093|1092.8|0
1638459870000|2021-12-02 15:44:30|1093|1092.8|1093.4|1092.8|1093.4|1092.8|1093|1092.6|467
1638459880000|2021-12-02 15:44:40|1093.2|1092.6|1093|1092.6|1093.4|1092.8|1093|1092.6|0
1638459890000|2021-12-02 15:44:50|1092.8|1092.4|1092.6|1092.2|1093|1092.4|1092.6|1092.2|0
1638459900000|2021-12-02 15:45:00|1092.8|1092.4|1092.8|1092.6|1093|1092.6|1092.6|1092.4|57
1638459910000|2021-12-02 15:45:10|1093|1092.8|1093.4|1093|1093.6|1093.2|1093|1092.6|18
1638459920000|2021-12-02 15:45:20|1093|1092.8|1093|1092.6|1093.4|1092.8|1092.8|1092.6|1831
1638459930000|2021-12-02 15:45:30|1092.8|1092.4|1093|1092.6|1093.4|1093|1092.6|1092.4|2416
1638459940000|2021-12-02 15:45:40|1092.8|1092|1092|1091.6|1092.8|1092.4|1092|1091.6|17914
1638459950000|2021-12-02 15:45:50|1091.8|1091.4|1091.6|1091.4|1092|1091.6|1091.4|1091.2|2105
1638459960000|2021-12-02 15:46:00|1091.8|1091.6|1092.6|1092.2|1092.6|1092.2|1091.8|1091.6|4669
1638459970000|2021-12-02 15:46:10|1092.8|1092.4|1092.4|1092|1093|1092.6|1092.2|1092|2564
1638459980000|2021-12-02 15:46:20|1092.2|1091.8|1091.8|1091.4|1092.2|1091.8|1091.8|1091.4|460
1638459990000|2021-12-02 15:46:30|1092|1091.6|1092.2|1091.8|1092.2|1092|1092|1091.4|8
1638460000000|2021-12-02 15:46:40|1092|1091.6|1092.6|1092.2|1092.8|1092.4|1092|1091.6|1239
1638460010000|2021-12-02 15:46:50|1092.4|1092.4|1092.8|1092.4|1092.8|1092.4|1092.4|1092.2|45
1638460020000|2021-12-02 15:47:00|1092.6|1092.2|1093.8|1093.4|1093.8|1093.4|1092.4|1092.2|18222
1638460030000|2021-12-02 15:47:10|1093.6|1093.2|1093.4|1093|1093.8|1093.4|1093.2|1093|1949
1638460040000|2021-12-02 15:47:20|1093.2|1092.8|1093.6|1093.2|1093.6|1093.2|1093|1092.6|816
1638460050000|2021-12-02 15:47:30|1093.4|1093|1093|1092.6|1093.6|1093.2|1093|1092.6|0
1638460060000|2021-12-02 15:47:40|1092.8|1092.4|1093.4|1093.2|1093.6|1093.2|1092.8|1092.4|1
1638460070000|2021-12-02 15:47:50|1093.2|1093|1093.4|1093|1094|1093.6|1093.2|1093|5501
1638460080000|2021-12-02 15:48:00|1093.2|1092.8|1093.4|1093|1093.6|1093.2|1093|1092.8|467
1638460090000|2021-12-02 15:48:10|1093.6|1093.2|1093.8|1093.4|1094.2|1093.8|1093|1092.8|72506
1638460100000|2021-12-02 15:48:20|1093.6|1093.6|1093.4|1093|1093.6|1093.6|1093.4|1093|7290
1638460110000|2021-12-02 15:48:30|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.6|1093|1000
1638460120000|2021-12-02 15:48:40|1093.4|1093|1093.2|1093|1093.4|1093|1093.2|1093|536
1638460130000|2021-12-02 15:48:50|1093|1092.8|1094|1093.6|1094|1093.6|1093|1092.6|3198
1638460140000|2021-12-02 15:49:00|1093.8|1093.4|1093.6|1093|1093.8|1093.4|1093.4|1093|1977
1638460150000|2021-12-02 15:49:10|1093.4|1093.2|1093.2|1092.8|1093.4|1093.2|1093.2|1092.8|531
1638460160000|2021-12-02 15:49:20|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|477
1638460170000|2021-12-02 15:49:30|1093|1093|1093.4|1093|1093.4|1093|1093|1092.8|2338
1638460180000|2021-12-02 15:49:40|1093.2|1092.8|1092.8|1092.6|1093.2|1092.8|1092.8|1092.6|1108
1638460190000|2021-12-02 15:49:50|1093|1092.4|1092.8|1092.6|1093.2|1092.8|1092.6|1092.2|20466
1638460200000|2021-12-02 15:50:00|1092.6|1092.4|1092.6|1092.2|1092.6|1092.6|1092.4|1092|982
1638460210000|2021-12-02 15:50:10|1092.8|1092|1092.6|1092.2|1092.8|1092.2|1092.4|1092|0
1638460220000|2021-12-02 15:50:20|1092.4|1092|1092.8|1092.4|1092.8|1092.6|1092.4|1092|1456
1638460230000|2021-12-02 15:50:30|1093.2|1092.8|1093.4|1093|1093.8|1093.4|1093.2|1092.8|7056
1638460240000|2021-12-02 15:50:40|1093.2|1092.8|1093.4|1093|1093.4|1093|1092.8|1092.6|4175
1638460260000|2021-12-02 15:51:00|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1092.6|1092.2|4715
1638460270000|2021-12-02 15:51:10|1093.2|1092.8|1093.6|1093.2|1093.8|1093.4|1093|1092.8|10538
1638460290000|2021-12-02 15:51:30|1093.8|1093.4|1094|1093.8|1094|1093.8|1093.8|1093.2|946
1638460300000|2021-12-02 15:51:40|1093.8|1093.6|1093.8|1093.4|1094|1093.6|1093.6|1093.2|2646
1638460320000|2021-12-02 15:52:00|1094|1093.6|1094.6|1094|1094.8|1094.4|1094|1093.6|600
1638460330000|2021-12-02 15:52:10|1094.8|1094.2|1094.4|1094|1095|1094.6|1094.4|1094|1922
1638460340000|2021-12-02 15:52:20|1094.2|1094.2|1094|1093.6|1094.6|1094.2|1094|1093.6|3820
1638460350000|2021-12-02 15:52:30|1093.8|1093.8|1093.8|1093.4|1094.2|1093.8|1093.6|1093.2|612
1638460360000|2021-12-02 15:52:40|1093.6|1093.2|1093.2|1092.8|1093.6|1093.2|1093.2|1092.6|1459
1638460370000|2021-12-02 15:52:50|1093.4|1093|1093.6|1093.4|1093.6|1093.4|1093.2|1092.8|600
1638460380000|2021-12-02 15:53:00|1093.4|1093.2|1093|1092.6|1093.6|1093.2|1093|1092.6|2352
1638460390000|2021-12-02 15:53:10|1093.2|1092.8|1092.8|1092.4|1093.4|1093|1092.8|1092.4|10
1638460400000|2021-12-02 15:53:20|1093|1092.6|1093.4|1093|1093.4|1093|1092.8|1092.4|467
1638460410000|2021-12-02 15:53:30|1093.6|1093.2|1093.8|1093.4|1094|1093.4|1093.4|1093|0
1638460420000|2021-12-02 15:53:40|1093.6|1093.2|1093.4|1093.2|1093.6|1093.4|1093.4|1093.2|273
1638460430000|2021-12-02 15:53:50|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|1
1638460440000|2021-12-02 15:54:00|1093.6|1093.2|1094.2|1093.8|1094.4|1094|1093.6|1093.2|2532
1638460450000|2021-12-02 15:54:10|1094|1093.6|1094.6|1094.2|1094.8|1094.6|1093.8|1093.6|25096
1638460460000|2021-12-02 15:54:20|1094.8|1094.4|1094.2|1093.8|1094.8|1094.4|1094|1093.8|8332
1638460470000|2021-12-02 15:54:30|1094|1094|1094|1093.6|1094.2|1094|1093.8|1093.6|1796
1638460480000|2021-12-02 15:54:40|1093.8|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.6|467
1638460490000|2021-12-02 15:54:50|1093.8|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.6|0
1638460500000|2021-12-02 15:55:00||1093.8||1093.8||1093.8||1093.6|0
1638460510000|2021-12-02 15:55:10|1094.2|1094|1094.4|1094|1094.6|1094.4|1094.2|1093.8|4897
1638460520000|2021-12-02 15:55:20|1094.2|1094.2|1094.2|1094|1094.4|1094.2|1094.2|1094|200
1638460530000|2021-12-02 15:55:30|1094|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.6|823
1638460540000|2021-12-02 15:55:40|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1638460550000|2021-12-02 15:55:50||1093.8||1093.6||1093.8||1093.6|0
1638460560000|2021-12-02 15:56:00|1094.2|1093.8|1094.2|1093.8|1094.4|1094|1094|1093.8|967
1638460570000|2021-12-02 15:56:10|1094|1093.6|1093.6|1093.2|1094|1093.8|1093.4|1093.2|3687
1638460580000|2021-12-02 15:56:20|1093.4|1093.4|1094|1093.6|1094.2|1093.8|1093.4|1093.2|2752
1638460590000|2021-12-02 15:56:30|1094.2|1093.8|1094.2|1094|1094.2|1094|1094.2|1093.8|0
1638460600000|2021-12-02 15:56:40|1094.4|1094.2|1094.8|1094.4|1094.8|1094.6|1094.4|1094.2|467
1638460610000|2021-12-02 15:56:50|1094.6|1094.6|1095|1094.6|1095|1094.6|1094.6|1094.4|4592
1638460620000|2021-12-02 15:57:00|1094.8|1094.4|1095.2|1094.8|1095.4|1094.8|1094.8|1094.4|328
1638460630000|2021-12-02 15:57:10|1095.4|1095|1095.6|1095.4|1095.6|1095.4|1095.2|1094.8|1997
1638460640000|2021-12-02 15:57:20|1095.8|1095.6|1095.8|1095.6|1095.8|1095.6|1095.6|1095.4|1908
1638460650000|2021-12-02 15:57:30|1096|1095.4|1095.6|1095.2|1096|1095.8|1095.4|1095.2|22461
1638460660000|2021-12-02 15:57:40|1095.4|1095.4|1096|1095.8|1096|1095.8|1095.4|1095.2|3037
1638460670000|2021-12-02 15:57:50|1096.2|1096|1096.2|1095.8|1096.2|1096|1096|1095.8|2406
1638460680000|2021-12-02 15:58:00|1096|1095.6|1096.2|1095.8|1096.2|1096|1095.8|1095.6|721
1638460690000|2021-12-02 15:58:10|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|466
1638460710000|2021-12-02 15:58:30|1096.2|1095.8|1096|1095.6|1096.2|1096|1095.8|1095.4|3798
1638460720000|2021-12-02 15:58:40|1096.2|1095.4|1095.8|1095.4|1096.2|1095.6|1095.8|1095.4|0
1638460730000|2021-12-02 15:58:50|1095.6|1095.6|1095.8|1095.6|1095.8|1095.6|1095.6|1095.2|1000
1638460740000|2021-12-02 15:59:00|1095.6|1095.4|1096|1095.6|1096.2|1095.8|1095.6|1095.4|3561
1638460750000|2021-12-02 15:59:10|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|0
1638460760000|2021-12-02 15:59:20|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.4|1095|823
1638460780000|2021-12-02 15:59:40|1095.8|1095.4|1095.6|1095.4|1096|1095.6|1095.4|1095.2|16493
1638460790000|2021-12-02 15:59:50|1095.8|1095.6|1096|1095.6|1096|1095.6|1095.6|1095.6|927
1638460800000|2021-12-02 16:00:00|1095.8|1095.4|1096.6|1096.2|1096.6|1096.4|1095.6|1095.4|17845
1638460810000|2021-12-02 16:00:10|1096.2|1096|1095.8|1095.6|1096.6|1096|1095.8|1095.4|17096
1638460820000|2021-12-02 16:00:20|1095.6|1095.4|1095.2|1095|1095.8|1095.4|1095.2|1095|11253
1638460830000|2021-12-02 16:00:30|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|500
1638460840000|2021-12-02 16:00:40|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.6|3701
1638460850000|2021-12-02 16:00:50|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094|300
1638460860000|2021-12-02 16:01:00|1094.4|1094|1094|1093.8|1094.4|1094|1094|1093.6|830
1638460870000|2021-12-02 16:01:10|1094.2|1093.6|1094.2|1094|1094.2|1094|1093.8|1093.4|4138
1638460880000|2021-12-02 16:01:20|1094|1093.8|1094|1093.8|1094|1093.8|1094|1093.8|0
1638460890000|2021-12-02 16:01:30|1094.2|1094|1094.4|1094.2|1094.6|1094.2|1094|1093.8|1798
1638460900000|2021-12-02 16:01:40|1094.6|1094|1094.4|1094.2|1094.6|1094.2|1094.2|1093.8|1494
1638460910000|2021-12-02 16:01:50|1094.6|1094|1094.4|1094|1094.6|1094|1094.4|1094|260
1638460920000|2021-12-02 16:02:00|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094|1093.8|1497
1638460930000|2021-12-02 16:02:10|1094.2|1093.8|1094.4|1094|1094.6|1094.2|1094|1093.8|3210
1638460940000|2021-12-02 16:02:20|1094.2|1094.2|1094.2|1093.8|1094.2|1094.2|1094.2|1093.8|967
1638460950000|2021-12-02 16:02:30|1094.4|1094|1094.4|1094|1094.4|1094.2|1094.2|1093.8|3733
1638460960000|2021-12-02 16:02:40|1094.2|1093.8|1094.2|1094|1094.2|1094|1094.2|1093.8|0
1638460970000|2021-12-02 16:02:50|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|1361
1638460980000|2021-12-02 16:03:00|1094.4|1094|1094.6|1094.2|1094.6|1094.4|1094.4|1094|0
1638460990000|2021-12-02 16:03:10|1094.8|1094.4|1094.4|1094.2|1094.8|1094.6|1094.4|1094.2|3269
1638461000000|2021-12-02 16:03:20|1094.6|1094|1094.4|1094|1094.6|1094.2|1094.2|1094|2227
1638461010000|2021-12-02 16:03:30|1094.2|1094.2|1094.4|1094|1094.6|1094.2|1094.2|1094|1317
1638461020000|2021-12-02 16:03:40|1094.2||1094.2||1094.4||1094.2||1200
1638461030000|2021-12-02 16:03:50|1094.4|1094.2|1093.8|1093.4|1094.4|1094.2|1093.8|1093.4|4211
1638461040000|2021-12-02 16:04:00|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.6|1093.4|500
1638461050000|2021-12-02 16:04:10|1093.6|1093.2|1093.2|1093|1093.6|1093.2|1093.2|1092.8|1663
1638461060000|2021-12-02 16:04:20|1093.4|1093.2|1093.8|1093.4|1093.8|1093.4|1093.2|1093|3646
1638461070000|2021-12-02 16:04:30|1093.6||1093.6||1093.8||1093.6||0
1638461080000|2021-12-02 16:04:40|1093.8|1093.2|1093.6|1093.2|1093.8|1093.2|1093.4|1093.2|2209
1638461090000|2021-12-02 16:04:50|1093.4|1093|1093.8|1093.2|1093.8|1093.4|1093.2|1093|3116
1638461100000|2021-12-02 16:05:00|1093.6|1093.4|1093.8|1093.6|1094|1093.6|1093.4|1093.2|585
1638461110000|2021-12-02 16:05:10|1093.6|1093.4|1094|1093.6|1094.2|1093.8|1093.6|1093.4|8345
1638461120000|2021-12-02 16:05:20||1093.4||1093.6||1093.6||1093.4|0
1638461150000|2021-12-02 16:05:50|1093.8|1093.4|1093.8|1093.6|1093.8|1093.6|1093.4|1093.2|5561
1638461160000|2021-12-02 16:06:00|1093.6|1093.4|1094.2|1093.8|1094.4|1094|1093.6|1093.4|4327
1638461180000|2021-12-02 16:06:20|1094.4|1094|1095.4|1095.2|1095.4|1095.2|1094.4|1094|24337
1638461190000|2021-12-02 16:06:30|1095.2|1095|1095.6|1095.2|1095.6|1095.4|1095.2|1094.8|4322
1638461200000|2021-12-02 16:06:40|1095.8|1095.4|1095.6|1095.2|1095.8|1095.6|1095.4|1095.2|3642
1638461210000|2021-12-02 16:06:50|1095.8|1095.4|1096|1095.8|1096|1095.8|1095.6|1095.2|8126
1638461220000|2021-12-02 16:07:00|1095.8|1095.6|1095.6|1095.2|1096|1095.6|1095.4|1095.2|6948
1638461230000|2021-12-02 16:07:10|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.2|1095|697
1638461240000|2021-12-02 16:07:20|1095.4|1095|1095.4|1095.2|1095.6|1095.2|1095.4|1095|10
1638461250000|2021-12-02 16:07:30|1095.6|1095.4|1095.6|1095.2|1095.6|1095.4|1095.4|1095.2|1583
1638461260000|2021-12-02 16:07:40|1095.4|1095.4|1095.6|1095.2|1095.8|1095.4|1095.4|1095.2|1948
1638461270000|2021-12-02 16:07:50|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.2|1095|3638
1638461280000|2021-12-02 16:08:00|1095.4|1095.4|1096|1095.6|1096|1095.8|1095.4|1095.4|2158
1638461290000|2021-12-02 16:08:10|1095.8|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.6|3508
1638461300000|2021-12-02 16:08:20|1095.8||1096||1096||1095.8||1307
1638461310000|2021-12-02 16:08:30||1095.8||1095.6||1095.8||1095.6|690
1638461320000|2021-12-02 16:08:40|1095.6|1095.4|1096|1095.6|1096|1095.6|1095.6|1095.4|10000
1638461330000|2021-12-02 16:08:50|1095.8||1096||1096||1095.8||1366
1638461340000|2021-12-02 16:09:00|1095.8|1095.4|1096|1095.6|1096|1095.8|1095.6|1095.4|4178
1638461350000|2021-12-02 16:09:10|1095.8|1095.8|1095.4|1095|1095.8|1095.8|1095|1094.8|17896
1638461360000|2021-12-02 16:09:20|1095.6|1095.2|1095.6|1095.4|1095.6|1095.4|1095.4|1095.2|4300
1638461370000|2021-12-02 16:09:30|1095.4|1095.2|1095.6|1095.4|1095.6|1095.4|1095.4|1095.2|200
1638461380000|2021-12-02 16:09:40|1095.8|1095.6|1096.2|1095.8|1096.4|1096|1095.8|1095.4|12602
1638461390000|2021-12-02 16:09:50|1096|1096|1096.2|1095.8|1096.2|1096|1096|1095.8|807
1638461400000|2021-12-02 16:10:00|1096|1095.6|1095.8|1095.6|1096|1095.6|1095.6|1095.4|1085
1638461410000|2021-12-02 16:10:10|1096|1095.8|1096.2|1095.8|1096.4|1096|1095.8|1095.6|3731
1638461420000|2021-12-02 16:10:20|1096|1096|1096|1095.6|1096.2|1096|1096|1095.6|4499
1638461430000|2021-12-02 16:10:30|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.6|0
1638461440000|2021-12-02 16:10:40|1096.4|1096|1096.6|1096|1096.6|1096.2|1096.2|1095.8|564
1638461450000|2021-12-02 16:10:50|1096.4|1096.2|1097|1096.6|1097|1096.8|1096.4|1096|12242
1638461460000|2021-12-02 16:11:00|1096.8|1096.4|1096.6|1096.2|1097|1096.4|1096.4|1096|10302
1638461470000|2021-12-02 16:11:10|1096.4|1096|1096.4|1096|1096.4|1096|1096.2|1096|0
1638461480000|2021-12-02 16:11:20|1096.2|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1095.8|1875
1638461490000|2021-12-02 16:11:30|1096.2|1095.8|1096.2|1095.8|1096.4|1095.8|1096|1095.8|1273
1638461500000|2021-12-02 16:11:40|1096|1096|1096.2|1095.8|1096.2|1096|1096|1095.8|0
1638461510000|2021-12-02 16:11:50|1096.4|1096|1096.4|1096|1096.8|1096.4|1096.2|1095.8|10748
1638461520000|2021-12-02 16:12:00|1096.2|1095.8|1096.2|1096|1096.4|1096.2|1096.2|1095.8|4886
1638461530000|2021-12-02 16:12:10|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1096|2363
1638461550000|2021-12-02 16:12:30|1096.6|1096.2|1096.6|1096.4|1096.8|1096.6|1096.6|1096|1538
1638461560000|2021-12-02 16:12:40|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.6|1524
1638461570000|2021-12-02 16:12:50|1096.8|1096.4|1096.8|1096.4|1097|1096.4|1096.6|1096.4|374
1638461590000|2021-12-02 16:13:10|1096.6|1096.6|1096.6|1096.4|1096.8|1096.6|1096.6|1096.4|466
1638461600000|2021-12-02 16:13:20|1096.8||1096.6||1096.8||1096.6||0
1638461610000|2021-12-02 16:13:30|1096.8|1096.2|1096.2|1095.8|1096.8|1096.2|1096|1095.8|6396
1638461620000|2021-12-02 16:13:40|1096.4|1096|1096.4|1096.2|1096.4|1096.2|1096.4|1096|1879
1638461630000|2021-12-02 16:13:50|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.4|1096.2|4399
1638461640000|2021-12-02 16:14:00|1097|1096.6|1097.6|1097.2|1097.6|1097.4|1096.8|1096.4|15086
1638461650000|2021-12-02 16:14:10|1097.4|1097.4|1097.8|1097.6|1097.8|1097.6|1097.4|1097.2|4273
1638461660000|2021-12-02 16:14:20||1097.4||1097.4||1097.4||1097.4|1020
1638461670000|2021-12-02 16:14:30|1098|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.4|6735
1638461680000|2021-12-02 16:14:40|1097.8|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.6|500
1638461690000|2021-12-02 16:14:50|1097.8|1097.8|1097.4|1097.2|1098|1097.8|1097.4|1097.2|7679
1638461700000|2021-12-02 16:15:00|1097.6|1097|1097.6|1097|1098|1097.4|1097.6|1097|0
1638461710000|2021-12-02 16:15:10|1097.8|1097.2|1097.4|1096.8|1097.8|1097.2|1097|1096.6|60
1638461720000|2021-12-02 16:15:20|1097.2|1096.6|1097|1096.6|1097.2|1096.8|1097|1096.4|2044
1638461730000|2021-12-02 16:15:30|1097.2|1096.8|1097.8|1097.2|1097.8|1097.2|1097.2|1096.8|1580
1638461740000|2021-12-02 16:15:40|1097.6|1097|1097.4|1096.8|1097.6|1097.2|1097.4|1096.8|2827
1638461750000|2021-12-02 16:15:50|1097.6|1097|1097.6|1097|1097.6|1097|1097.4|1096.8|1756
1638461760000|2021-12-02 16:16:00|1097.8|1097.2|1097.6|1097|1097.8|1097.2|1097.4|1096.8|0
1638461770000|2021-12-02 16:16:10|1097.4|1096.8|1097.4|1096.8|1097.4|1097|1097.2|1096.6|904
1638461780000|2021-12-02 16:16:20|1097.6|1097|1096.8|1096.2|1097.8|1097.2|1096.6|1096.2|1143
1638461790000|2021-12-02 16:16:30|1096.6|1096|1096.6|1095.8|1096.6|1096|1096.4|1095.8|1912
1638461800000|2021-12-02 16:16:40|1096.4|1096|1096.6|1095.8|1096.6|1096|1096.4|1095.6|3
1638461810000|2021-12-02 16:16:50|1096.4|1096|1096.4|1095.8|1096.4|1096|1096.4|1095.8|500
1638461820000|2021-12-02 16:17:00|1096.2|1095.6|1095.4|1094.8|1096.2|1095.6|1095.4|1094.8|2013
1638461830000|2021-12-02 16:17:10|1095.6|1095|1095.2|1094.6|1095.6|1095|1095|1094.4|1100
1638461840000|2021-12-02 16:17:20|1095|1094.4|1094.8|1094.2|1095|1094.4|1094.8|1094.2|911
1638461850000|2021-12-02 16:17:30|1094.6|1094|1094.8|1094.2|1094.8|1094.2|1094.6|1094|819
1638461860000|2021-12-02 16:17:40|1094.4|1094|1094|1093.2|1094.4|1094|1094|1093.2|852
1638461870000|2021-12-02 16:17:50|1094.2|1093.4|1094.6|1094.2|1094.6|1094.2|1094.2|1093.4|949
1638461880000|2021-12-02 16:18:00|1094.4|1094|1094.8|1094.4|1094.8|1094.4|1094.4|1094|1008
1638461890000|2021-12-02 16:18:10|1094.6|1094.2|1094.8|1094.2|1094.8|1094.2|1094.6|1094|442
1638461900000|2021-12-02 16:18:20|1095|1094.4|1094.6|1094|1095|1094.4|1094.4|1093.8|871
1638461920000|2021-12-02 16:18:40|1094.4|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1638461930000|2021-12-02 16:18:50|1094.2|1093.8|1094.4|1093.8|1094.6|1094|1094.2|1093.8|0
1638461940000|2021-12-02 16:19:00|1094.6|1094|1095|1094.6|1095|1094.6|1094.6|1094|3437
1638461950000|2021-12-02 16:19:10|1095.2|1094.2|1094.8|1094.4|1095.2|1094.6|1094.8|1094.2|1947
1638461960000|2021-12-02 16:19:20|1095|1094.2|1095.2|1094.6|1095.4|1094.8|1094.8|1094.2|0
1638461970000|2021-12-02 16:19:30|1095.4|1094.8|1095.6|1095|1095.8|1095|1095.2|1094.6|0
1638461980000|2021-12-02 16:19:40|1095.8|1095.2|1095.6|1095|1095.8|1095.2|1095.6|1095|1000
1638461990000|2021-12-02 16:19:50|1095.8|1095.2|1095.6|1095|1095.8|1095.2|1095.6|1095|0
1638462000000|2021-12-02 16:20:00|1095.8|1095.4|1096|1095.4|1096.4|1095.8|1095.6|1095|1689
1638462010000|2021-12-02 16:20:10|1096.2|1095.6|1096.2|1095.6|1096.2|1095.8|1096|1095.4|1321
1638462020000|2021-12-02 16:20:20|1096.6|1096|1097.2|1096.6|1097.2|1096.8|1096.6|1096|1544
1638462030000|2021-12-02 16:20:30|1097.4|1097|1097|1096.4|1097.4|1097|1096.8|1096.2|1573
1638462040000|2021-12-02 16:20:40|1096.8|1096.2|1097|1096.4|1097.2|1096.8|1096.8|1096.2|1062
1638462050000|2021-12-02 16:20:50|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097|1096.4|2319
1638462060000|2021-12-02 16:21:00|1097|1096.4|1096.6|1096|1097|1096.4|1096.6|1096|599
1638462070000|2021-12-02 16:21:10|1096.8|1096.2|1096.6|1096|1096.8|1096.2|1096.6|1096|1650
1638462080000|2021-12-02 16:21:20|1096.8|1096.2|1096.6|1096|1097|1096.4|1096.6|1096|3304
1638462100000|2021-12-02 16:21:40|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1638462110000|2021-12-02 16:21:50|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1638462120000|2021-12-02 16:22:00|1096.8|1096.2|1096.6|1096|1096.8|1096.4|1096.6|1096|0
1638462130000|2021-12-02 16:22:10|1096.8|1096.2|1096.6|1096.2|1097|1096.4|1096.6|1096.2|4879
1638462140000|2021-12-02 16:22:20|1096.8|1096.4|1097.4|1096.8|1097.4|1096.8|1096.8|1096.4|3164
1638462150000|2021-12-02 16:22:30|1097|1096.6|1097.6|1097|1097.6|1097|1097|1096.4|7104
1638462160000|2021-12-02 16:22:40|1097.2|1096.8|1097.2|1096.6|1097.4|1096.8|1097|1096.4|739
1638462170000|2021-12-02 16:22:50|1097|1096.4|1097.2|1096.8|1097.2|1096.8|1096.8|1096.4|500
1638462180000|2021-12-02 16:23:00|1097|1096.6|1097.6|1097|1098|1097.2|1097|1096.6|100
1638462190000|2021-12-02 16:23:10|1097.4|1096.8|1097.4|1097|1097.6|1097.2|1097.2|1096.8|22446
1638462200000|2021-12-02 16:23:20|1097.2|1096.6|1097.2|1096.8|1097.4|1096.8|1097.2|1096.6|0
1638462210000|2021-12-02 16:23:30|1097.4|1097|1097|1096.6|1097.6|1097|1096.8|1096.2|2448
1638462220000|2021-12-02 16:23:40|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096|1199
1638462230000|2021-12-02 16:23:50|1096.6|1096.2|1097|1096.4|1097|1096.4|1096.6|1096.2|0
1638462240000|2021-12-02 16:24:00|1096.8|1096.2|1096.8|1096.2|1097|1096.2|1096.8|1096.2|0
1638462250000|2021-12-02 16:24:10|1097|1096.4|1096.8|1096.4|1097|1096.4|1096.8|1096.2|0
1638462260000|2021-12-02 16:24:20|1097|1096.2|1096.6|1096|1097|1096.4|1096.6|1096|400
1638462270000|2021-12-02 16:24:30|1096.8|1096.2|1096.4|1096|1096.8|1096.2|1096.4|1096|78
1638462280000|2021-12-02 16:24:40|1096.8|1096.2|1096.6|1096|1096.8|1096.2|1096.6|1096|0
1638462290000|2021-12-02 16:24:50|1096.8|1096.2|1096.4|1095.8|1096.8|1096.2|1096.4|1095.8|180
1638462300000|2021-12-02 16:25:00|1096.6|1096.2|1096.4|1095.8|1096.8|1096.4|1096.4|1095.8|3215
1638462310000|2021-12-02 16:25:10|1096.6|1096|1096.4|1095.8|1096.8|1096.2|1096.4|1095.8|0
1638462320000|2021-12-02 16:25:20|1096.6|1096|1096|1095.4|1096.8|1096.2|1096|1095.4|234
1638462330000|2021-12-02 16:25:30|1096.2|1095.6|1095.8|1095.4|1096.2|1095.6|1095.8|1095.4|550
1638462340000|2021-12-02 16:25:40|1096|1095.6|1096|1095.4|1096.2|1095.8|1096|1095.4|0
1638462350000|2021-12-02 16:25:50|1096.2|1095.6|1096|1095.6|1096.2|1095.6|1096|1095.6|79
1638462360000|2021-12-02 16:26:00|1096.2|1096|1096.4|1095.8|1096.6|1096|1096.2|1095.6|7789
1638462370000|2021-12-02 16:26:10|1096.2|1095.6|1096.4|1095.8|1096.4|1096|1096.2|1095.6|661
1638462380000|2021-12-02 16:26:20|1096.2|1095.6|1096|1095.6|1096.4|1095.6|1096|1095.4|1274
1638462390000|2021-12-02 16:26:30|1096.2|1095.4|1096|1095.4|1096.2|1095.4|1096|1095.4|992
1638462400000|2021-12-02 16:26:40|1096.2|1095.6|1095.6|1095|1096.4|1096|1095.4|1094.8|7296
1638462410000|2021-12-02 16:26:50|1095.8|1095.2|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1638462420000|2021-12-02 16:27:00|1095.8|1095.4|1095.8|1095.2|1095.8|1095.4|1095.8|1095.2|113
1638462430000|2021-12-02 16:27:10|1096|1095.4|1096.4|1095.8|1096.4|1095.8|1096|1095.4|4120
1638462440000|2021-12-02 16:27:20|1096.2|1096|1096.6|1096|1096.6|1096|1096.2|1095.8|1601
1638462450000|2021-12-02 16:27:30|1096.4|1095.8|1096.8|1096.2|1096.8|1096.2|1096.4|1095.8|0
1638462460000|2021-12-02 16:27:40|1096.6||1096.8||1096.8||1096.6||0
1638462470000|2021-12-02 16:27:50|1096.6|1096|1096.6|1096|1096.8|1096.4|1096.6|1096|2357
1638462480000|2021-12-02 16:28:00|1096.8|1095.8|1096.4|1095.8|1096.8|1095.8|1096.4|1095.8|211
1638462490000|2021-12-02 16:28:10|1096.2|1095.6|1096.4|1095.8|1096.6|1096.2|1096.2|1095.6|1697
1638462500000|2021-12-02 16:28:20|1096.6|1096|1096.6|1096|1096.6|1096|1096.4|1095.8|0
1638462510000|2021-12-02 16:28:30|1096.4|1095.8|1096.2|1095.8|1096.6|1096|1096.2|1095.6|3978
1638462520000|2021-12-02 16:28:40|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1638462530000|2021-12-02 16:28:50|1096.2|1095.8|1096|1095.4|1096.2|1095.8|1095.8|1095.2|1159
1638462540000|2021-12-02 16:29:00|1096.2|1095.6|1095.4|1094.8|1096.2|1095.6|1095.4|1094.8|2298
1638462550000|2021-12-02 16:29:10|1095.6|1095|1095.2|1094.6|1095.6|1095|1095|1094.4|1835
1638462560000|2021-12-02 16:29:20|1095.4|1094.8|1095.4|1095|1095.8|1095.2|1095.2|1094.6|2932
1638462570000|2021-12-02 16:29:30|1095.6|1094.8|1095.4|1094.8|1095.6|1095|1095.4|1094.8|4445
1638462580000|2021-12-02 16:29:40|1095.6|1095|1095.4|1094.8|1095.6|1095|1095.2|1094.8|590
1638462590000|2021-12-02 16:29:50|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095|1094.4|501
1638518410000|2021-12-03 08:00:10|1105|1103.6|1106.6|1103.8|1107|1103.8|1105|1103.4|4230
1638518420000|2021-12-03 08:00:20|1106|1103.6|1106|1104.8|1106.6|1105.6|1105|1103.6|5167
1638518430000|2021-12-03 08:00:30|1106.2|1104.4|1105.2|1104.2|1106.2|1104.8|1105|1103.6|6793
1638518440000|2021-12-03 08:00:40|1105|1103.8|1105.2|1103.6|1105.8|1104.4|1104.6|1103.6|2153
1638518450000|2021-12-03 08:00:50|1104|1103.8|1107.6|1106.4|1107.6|1106.6|1104|1103.6|3510
1638518460000|2021-12-03 08:01:00|1107.4|1106.6|1107.2|1106.4|1107.4|1106.6|1106.4|1105.4|1773
1638518470000|2021-12-03 08:01:10|1107.4|1106.6|1108.6|1107.8|1109|1107.8|1107.2|1106.4|6813
1638518480000|2021-12-03 08:01:20|1107.8|1107.6|1108.8|1107.8|1108.8|1108|1107.8|1107.6|2077
1638518490000|2021-12-03 08:01:30|1109|1107.6|1109|1108.2|1109|1108.2|1108.6|1107.6|545
1638518500000|2021-12-03 08:01:40|1108.8|1108.4|1109|1108.4|1109|1108.4|1108.8|1108.2|0
1638518510000|2021-12-03 08:01:50|1109.2|1108.2|1109.4|1108.4|1109.8|1108.8|1109.2|1108.2|6804
1638518520000|2021-12-03 08:02:00|1109.2|1108.2|1109.2|1108.4|1109.4|1108.6|1109|1108.2|1380
1638518540000|2021-12-03 08:02:20|1109|1108.2|1108|1107|1109|1108.2|1107.8|1107|4611
1638518550000|2021-12-03 08:02:30|1107.8|1107.2|1107.2|1106.2|1107.8|1107.2|1106.8|1106.2|2864
1638518560000|2021-12-03 08:02:40|1107|1105.2|1105.6|1104.6|1107|1105.8|1105.2|1104.6|35117
1638518570000|2021-12-03 08:02:50|1105.4|1104.4|1105.8|1104.8|1105.8|1104.8|1103.8|1103|2651
1638518580000|2021-12-03 08:03:00|1105.6|1104.4|1104.6|1103.8|1105.6|1104.8|1103.8|1103|2314
1638518590000|2021-12-03 08:03:10|1104.8|1104|1104.8|1104|1105.2|1104.4|1104|1103|4903
1638518600000|2021-12-03 08:03:20|1105|1104.2|1104.6|1104|1105.2|1104.6|1104|1103.4|3793
1638518610000|2021-12-03 08:03:30|1104.8|1104.2|1104.2|1103.6|1104.8|1104.2|1104.2|1103.6|622
1638518620000|2021-12-03 08:03:40|1104.4|1103.8|1104.2|1103.6|1104.6|1104|1104|1103.6|848
1638518630000|2021-12-03 08:03:50|1104|1103.2|1103.4|1102.6|1104|1103.2|1102.8|1102.2|3167
1638518640000|2021-12-03 08:04:00|1103.2|1102.4|1103.4|1102.4|1103.4|1102.6|1102.6|1101.6|374
1638518650000|2021-12-03 08:04:10|1103.2|1102.6|1103|1102.4|1103.4|1102.8|1103|1102.4|291
1638518660000|2021-12-03 08:04:20|1103.2|1102.6|1103.2|1102.6|1103.2|1102.8|1102.6|1102|5559
1638518670000|2021-12-03 08:04:30|1103|1102.4|1102.8|1102.6|1103.2|1103|1102.8|1102.2|14374
1638518680000|2021-12-03 08:04:40|1102.6|1102.4|1103.2|1102.8|1103.2|1103|1102.6|1102.4|6850
1638518690000|2021-12-03 08:04:50|1103.6|1103|1102.8|1102.4|1103.8|1103.2|1102.8|1102.4|19040
1638518700000|2021-12-03 08:05:00|1103.2|1102.6|1104.6|1104.2|1104.6|1104.2|1103.2|1102.6|4108
1638518710000|2021-12-03 08:05:10|1104.4|1104|1103.4|1103|1105.2|1104.4|1103.4|1103|32959
1638518720000|2021-12-03 08:05:20|1103.8|1103.2|1103|1102.6|1103.8|1103.2|1102.8|1102.6|2409
1638518730000|2021-12-03 08:05:30|1103.6|1102.8|1103.8|1103.4|1103.8|1103.4|1103.6|1102.8|22724
1638518740000|2021-12-03 08:05:40|1103.6|1103.2|1104.4|1104|1104.4|1104|1103.6|1103.2|1242
1638518750000|2021-12-03 08:05:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104|1571
1638518760000|2021-12-03 08:06:00|1105.2|1104.4|1106.2|1105.8|1106.4|1106|1105.2|1104.2|4888
1638518770000|2021-12-03 08:06:10|1106|1105.4|1104.6|1104.2|1106|1105.8|1104.2|1103.6|3217
1638518780000|2021-12-03 08:06:20|1104.8|1104.4|1105.2|1104.6|1105.2|1104.6|1104.8|1104.4|0
1638518790000|2021-12-03 08:06:30|1105|1104.8|1106.4|1105.8|1106.4|1105.8|1105|1104.6|574
1638518800000|2021-12-03 08:06:40|1105.8|1105.6|1105.4|1105|1105.8|1105.6|1105.4|1105|4046
1638518820000|2021-12-03 08:07:00|1105.2|1104.8|1105.4|1104.8|1105.6|1105.2|1105|1104.8|2474
1638518830000|2021-12-03 08:07:10|1105.6|1105|1105|1104.6|1105.6|1105|1105|1104.6|840
1638518840000|2021-12-03 08:07:20|1105.4|1104.8|1105|1104.8|1105.4|1104.8|1105|1104.6|1432
1638518850000|2021-12-03 08:07:30|1104.8|1104.6|1104.4|1103.6|1104.8|1104.6|1104|1103.4|6409
1638518860000|2021-12-03 08:07:40|1104.2|1103.8|1103.8|1103.4|1104.2|1103.8|1103.6|1103.2|1044
1638518870000|2021-12-03 08:07:50|1104||1104.4||1104.4||1104||0
1638518880000|2021-12-03 08:08:00|1104.2|1103.2|1104.2|1103.8|1104.2|1103.8|1103.6|1103.2|3309
1638518890000|2021-12-03 08:08:10|1104|1104|1103.6|1103.4|1104.2|1104|1103.6|1103.2|2086
1638518900000|2021-12-03 08:08:20|1103.4|1103.2|1105|1104.4|1105.2|1104.8|1103.2|1102.6|4609
1638518910000|2021-12-03 08:08:30|1105.4|1104.6|1106.6|1106|1106.6|1106.4|1105.4|1104.6|49346
1638518920000|2021-12-03 08:08:40|1107|1106.2|1106.8|1106.6|1107.6|1106.8|1106.8|1106.2|19963
1638518930000|2021-12-03 08:08:50|1107|1106.4|1107|1106.4|1107|1106.4|1106.2|1106|3805
1638518940000|2021-12-03 08:09:00|1106.8|1106.2|1106.6|1106|1106.8|1106.2|1105.8|1105.6|3008
1638518950000|2021-12-03 08:09:10|1106.4|1106.2|1106.2|1105.6|1106.6|1106.2|1105.8|1105.6|9561
1638518960000|2021-12-03 08:09:20|1106|1105.8|1106.2|1105.6|1106.4|1105.8|1105.8|1105.4|1880
1638518970000|2021-12-03 08:09:30|1106|1105.8|1106.2|1105.6|1106.4|1105.8|1105.8|1105.4|1161
1638518980000|2021-12-03 08:09:40|1106|1105.4|1106|1105.6|1106.4|1105.8|1105.8|1105.4|1676
1638518990000|2021-12-03 08:09:50|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1638519000000|2021-12-03 08:10:00|1106.2|1105.8|1103.4|1102.6|1106.2|1105.8|1102.8|1102.2|32870
1638519010000|2021-12-03 08:10:10|1103.6|1102.8|1103.4|1102.8|1104|1103.4|1102.8|1102.2|6405
1638519020000|2021-12-03 08:10:20|1103.2||1103.2||1103.4||1103.2||0
1638519030000|2021-12-03 08:10:30|1103|1102.6|1102.4|1102|1103|1102.6|1102|1101.4|10335
1638519040000|2021-12-03 08:10:40|1102.2|1101.8|1102|1101.6|1102.8|1102.4|1102|1101.4|12293
1638519050000|2021-12-03 08:10:50|1102.2|1101.8|1102.4|1101.8|1102.4|1102|1102|1101.6|500
1638519060000|2021-12-03 08:11:00|1102.2|1101.6|1101|1100.6|1102.2|1101.6|1101|1100.6|4639
1638519070000|2021-12-03 08:11:10|1101.2|1100.8|1101.8|1101|1102|1101|1101.2|1100.8|500
1638519080000|2021-12-03 08:11:20|1102|1100.6|1101|1100.6|1102|1101.2|1101|1100.6|9287
1638519090000|2021-12-03 08:11:30|1100.8|1100.4|1101|1100.2|1101|1100.4|1100.6|1100.2|753
1638519100000|2021-12-03 08:11:40|1100.8|1100.4|1101|1100.4|1101.2|1100.6|1100.6|1100.2|500
1638519110000|2021-12-03 08:11:50|1101.2|1100.2|1101|1100.2|1101.2|1100.2|1101|1100.2|0
1638519120000|2021-12-03 08:12:00|1101.2|1100.4|1100.6|1100.2|1101.2|1101|1100.6|1100.2|8896
1638519130000|2021-12-03 08:12:10|1100.4|1100|1099.4|1099|1100.4|1100|1099.2|1099|33294
1638519140000|2021-12-03 08:12:20|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.4|5173
1638519150000|2021-12-03 08:12:30|1099.2|1098.8|1099.6|1099.4|1099.8|1099.4|1099|1098.6|5100
1638519160000|2021-12-03 08:12:40|1099.8||1099.8||1099.8||1099.8||347
1638519170000|2021-12-03 08:12:50|1100|1099.6|1100|1099.6|1100.4|1100.2|1099.6|1099.4|8262
1638519180000|2021-12-03 08:13:00|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|706
1638519190000|2021-12-03 08:13:10|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|510
1638519200000|2021-12-03 08:13:20|1099.6|1099|1098.8|1098.2|1099.6|1099|1098.8|1098|9442
1638519210000|2021-12-03 08:13:30|1098.6|1098|1099|1098.6|1099.6|1099|1098.2|1098|2507
1638519220000|2021-12-03 08:13:40|1098.8|1098.4|1099|1098.4|1099|1098.6|1098.4|1098|1691
1638519240000|2021-12-03 08:14:00|1098.8|1098.2|1098.6|1098|1098.8|1098.4|1098|1097|2588
1638519250000|2021-12-03 08:14:10|1098.8|1098.2|1098.4|1097.6|1098.8|1098.6|1098.2|1097.6|1969
1638519260000|2021-12-03 08:14:20|1098.6|1097.8|1098.2|1097.6|1098.8|1098|1098.2|1097.6|0
1638519270000|2021-12-03 08:14:30|1098|1097.4|1097.8|1097.2|1098|1097.4|1097.8|1097.2|2005
1638519280000|2021-12-03 08:14:40|1097.6|1097.4|1098.4|1097.8|1098.6|1098.2|1097.4|1097.4|2745
1638519290000|2021-12-03 08:14:50|1098.2|1097.6|1098.4|1097.6|1098.6|1097.8|1098.2|1097.6|0
1638519300000|2021-12-03 08:15:00|1098.2|1097.4|1098|1097.4|1098.2|1098|1097.6|1097.2|2697
1638519310000|2021-12-03 08:15:10|1098.2|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|179
1638519320000|2021-12-03 08:15:20|1098.4|1098|1098|1097.8|1098.8|1098.6|1098|1097.8|5516
1638519330000|2021-12-03 08:15:30|1098.2|1097.4|1098|1097.6|1098.2|1097.6|1097.6|1097.4|913
1638519340000|2021-12-03 08:15:40||1097.4||1097.4||1097.6||1097.4|0
1638519350000|2021-12-03 08:15:50|1097.8|1097.6|1098|1097.6|1098|1097.6|1097.6|1097.4|0
1638519360000|2021-12-03 08:16:00|1098.2|1097.8|1098|1097.4|1098.4|1098|1098|1097.4|1832
1638519370000|2021-12-03 08:16:10||1097.6||1097.6||1097.6||1097.4|0
1638519380000|2021-12-03 08:16:20|1098.2|1097.4|1097.2|1096.8|1098.2|1097.8|1097.2|1096.6|12925
1638519390000|2021-12-03 08:16:30|1097.4|1097|1097.4|1097|1097.6|1097.2|1097.4|1097|1790
1638519400000|2021-12-03 08:16:40|1097.2|1096.8|1097.2|1096.8|1097.4|1097|1097|1096.8|1604
1638519420000|2021-12-03 08:17:00|1097|1096.6|1096.8|1096.2|1097|1096.6|1096.4|1096|3667
1638519430000|2021-12-03 08:17:10|1096.6|1096.4|1096.4|1096|1096.8|1096.4|1096|1095.4|2355
1638519440000|2021-12-03 08:17:20||1095.8||1095.8||1096||1095.6|0
1638519450000|2021-12-03 08:17:30|1096.8|1096|1097.6|1097|1097.8|1097.4|1096.4|1096|10603
1638519460000|2021-12-03 08:17:40|1097.4|1096.8|1097.4|1097|1097.4|1097|1097.4|1096.8|0
1638519470000|2021-12-03 08:17:50|1097.2|1096.8|1096.8|1096.2|1097.2|1096.8|1096.8|1096.2|224
1638519480000|2021-12-03 08:18:00|1097|1096.4|1097.8|1097|1097.8|1097|1097|1096.4|504
1638519490000|2021-12-03 08:18:10|1097.6|1096.8|1097.4|1097|1097.6|1097|1097.2|1096.8|1701
1638519500000|2021-12-03 08:18:20|1097.2|1096.8|1097.6|1097.2|1097.8|1097.4|1097.2|1096.8|164
1638519510000|2021-12-03 08:18:30|1097.4|1097.4|1098.2|1097.8|1100|1099.2|1097.2|1096.8|101734
1638519520000|2021-12-03 08:18:40|1098.4|1097.6|1097.4|1097.2|1098.6|1097.8|1097.4|1096.8|9088
1638519530000|2021-12-03 08:18:50|1097.2|1097|1097|1096.6|1097.4|1097|1097|1096.6|6675
1638519540000|2021-12-03 08:19:00|1097.2|1096.8|1097.4|1096.8|1097.6|1097.2|1097|1096.6|1930
1638519550000|2021-12-03 08:19:10|1097.2|1096.6|1096.8|1096.4|1097.4|1096.8|1096.8|1096|10335
1638519560000|2021-12-03 08:19:20|1097|1096.6|1096.6|1096.2|1097.2|1096.8|1096.6|1096.2|500
1638519570000|2021-12-03 08:19:30|1096.4|1096|1097.6|1097.2|1097.6|1097.2|1096.4|1095.8|2356
1638519580000|2021-12-03 08:19:40|1098|1097.4|1098.6|1098|1098.6|1098|1097.8|1097.2|1101
1638519590000|2021-12-03 08:19:50|1098.4|1098.2|1099|1098.2|1099|1098.2|1098.2|1098.2|642
1638519600000|2021-12-03 08:20:00|1099.2|1098.4|1098.8|1098.2|1099.4|1098.8|1098.4|1098.2|5330
1638519610000|2021-12-03 08:20:10|1098.6|1098.4|1097.8|1097.2|1098.6|1098.4|1097.4|1096.8|2168
1638519620000|2021-12-03 08:20:20|1098|1097.4|1098.2|1097.6|1098.4|1098|1097.8|1097.4|2899
1638519630000|2021-12-03 08:20:30|1098|1097.8|1097.2|1096.8|1098.2|1098|1097.2|1096.8|5156
1638519640000|2021-12-03 08:20:40|1097.4|1097|1097.2|1096.6|1097.4|1097.2|1096.8|1096.4|7508
1638519650000|2021-12-03 08:20:50|1097|1096.4|1097.2|1096.4|1097.4|1097|1096.8|1096.4|5908
1638519660000|2021-12-03 08:21:00|1097|1096.6|1096.8|1096.4|1097.2|1096.6|1096.8|1096.2|1243
1638519670000|2021-12-03 08:21:10|1097|1096.2|1097.2|1096.8|1097.2|1096.8|1096.8|1096.2|1990
1638519680000|2021-12-03 08:21:20|1097.4|1097|1098.4|1097.6|1098.6|1097.6|1097.4|1097|1231
1638519690000|2021-12-03 08:21:30|1098.6|1097.8|1097.2|1096.8|1099|1098.4|1097.2|1096.4|36745
1638519700000|2021-12-03 08:21:40|1097|1096.6|1096|1095.6|1097|1096.6|1096|1095.4|5286
1638519710000|2021-12-03 08:21:50|1095.8|1095.4|1096.6|1096.4|1096.6|1096.4|1095.6|1095.4|3731
1638519720000|2021-12-03 08:22:00|1096.8|1096.2|1096.6|1096|1096.8|1096.4|1096.6|1095.8|957
1638519730000|2021-12-03 08:22:10|1096.4|1095.8|1096|1095.8|1096.4|1096|1095.8|1095.6|212
1638519740000|2021-12-03 08:22:20|1095.8|1095.6|1095.8|1095.4|1095.8|1095.8|1095.8|1095.4|587
1638519750000|2021-12-03 08:22:30|1095.6|1095.2|1096.2|1095.6|1096.2|1095.6|1095.6|1095|592
1638519760000|2021-12-03 08:22:40|1096.4|1095.8|1096.8|1096.4|1096.8|1096.4|1096.4|1095.8|1447
1638519770000|2021-12-03 08:22:50|1097|1096.8|1098|1097.2|1098.2|1097.6|1097|1096.8|3761
1638519780000|2021-12-03 08:23:00|1097.8||1097.6||1097.8||1097.6||0
1638519790000|2021-12-03 08:23:10|1097.8|1097.4|1098.8|1098.2|1099|1098.6|1097.6|1097.4|6187
1638519800000|2021-12-03 08:23:20|1098.6|1098.4|1099|1098.4|1099|1098.6|1098.4|1098.2|1134
1638519810000|2021-12-03 08:23:30|1098.6|1098.6|1099.4|1098.8|1099.6|1099.2|1098.6|1098.6|2400
1638519820000|2021-12-03 08:23:40|1099.2|1099|1099.2|1099|1099.2|1099|1099.2|1098.8|0
1638519830000|2021-12-03 08:23:50|1099.4||1099.4||1099.4||1099.4||455
1638519840000|2021-12-03 08:24:00|1099.6|1099.2|1099.4|1099|1099.6|1099.4|1099.2|1098.8|1171
1638519850000|2021-12-03 08:24:10|1099.2|1098.8|1098.6|1098.2|1099.4|1098.8|1098.2|1097.8|5269
1638519860000|2021-12-03 08:24:20|1098.4|1098|1097.8|1097.4|1098.4|1098|1097.6|1097.2|266
1638519870000|2021-12-03 08:24:30|1098.6|1097.6|1098.2|1097.8|1098.8|1098.2|1098.2|1097.6|15021
1638519880000|2021-12-03 08:24:40|1098|1097.6|1097.8|1097.2|1098|1097.6|1097.8|1097.2|0
1638519890000|2021-12-03 08:24:50|1097.6|1097|1097.2|1096.8|1097.6|1097|1097|1096.8|777
1638519900000|2021-12-03 08:25:00|1097.4|1097|1097.4|1097|1097.6|1097|1097.4|1097|903
1638519910000|2021-12-03 08:25:10|1097.6|1097.2|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|4233
1638519920000|2021-12-03 08:25:20|1097.6|1097.2|1096.6|1096.2|1097.6|1097.2|1096.6|1096|2892
1638519930000|2021-12-03 08:25:30|1096.8|1096.4|1096.8|1096.2|1097|1096.6|1096.8|1096.2|1565
1638519940000|2021-12-03 08:25:40|1097|1096|1096.4|1095.8|1097|1096|1096|1095.6|1500
1638519950000|2021-12-03 08:25:50|1096.2|1095.6|1095.6|1095.2|1096.2|1095.8|1095.2|1095|6094
1638519960000|2021-12-03 08:26:00|1095.4|1095|1094.6|1094.2|1095.6|1095.2|1094.2|1093.6|10817
1638519970000|2021-12-03 08:26:10|1094.8|1094.6|1095.4|1095|1095.8|1095.2|1094.8|1094.4|8057
1638519980000|2021-12-03 08:26:20|1095.6|1094.8|1096.6|1095.8|1096.6|1095.8|1095.6|1094.8|2751
1638519990000|2021-12-03 08:26:30|1096.8|1096|1096.8|1096.2|1097|1096.2|1096.6|1096|0
1638520000000|2021-12-03 08:26:40|1097|1096.4|1097|1096.6|1097|1096.6|1097|1096.4|622
1638520010000|2021-12-03 08:26:50|1096.8|1096.4|1096.8|1096.2|1097|1096.6|1096.6|1096.2|10
1638520020000|2021-12-03 08:27:00|1096.6|1096.4|1096.8|1096.2|1096.8|1096.4|1096.4|1096.2|500
1638520040000|2021-12-03 08:27:20|1097|1096.4|1097|1096.6|1097|1096.8|1096.8|1096.4|1141
1638520050000|2021-12-03 08:27:30|1096.8|1096.4|1097|1096.4|1097|1096.4|1096.8|1096.4|0
1638520060000|2021-12-03 08:27:40|1096.8|1096.6|1097.2|1096.8|1097.2|1096.8|1096.8|1096.6|1502
1638520070000|2021-12-03 08:27:50|1097||1097||1097||1097||0
1638520080000|2021-12-03 08:28:00|1096.8|1096.6|1097.4|1096.8|1097.6|1097.2|1096.8|1096.2|2567
1638520090000|2021-12-03 08:28:10|1097.2|1096.6|1096.8|1096.4|1097.2|1096.6|1096.6|1096.2|300
1638520100000|2021-12-03 08:28:20|1096.6|1096.2|1096.4|1096|1097|1096.2|1096.2|1096|797
1638520110000|2021-12-03 08:28:30|1096.2|1096.2|1096.6|1096.2|1097.4|1096.8|1096.2|1096|22851
1638520120000|2021-12-03 08:28:40|1096.8||1096.8||1097||1096.6||0
1638520130000|2021-12-03 08:28:50|1096.6|1096|1096|1095.4|1096.6|1096|1095.8|1095.4|2396
1638520140000|2021-12-03 08:29:00|1096.2|1095.6|1096.2|1095.8|1096.4|1096.2|1095.8|1095.4|2182
1638520150000|2021-12-03 08:29:10|1096|1095.6|1095.8|1095.2|1096|1095.6|1095.6|1095|3013
1638520160000|2021-12-03 08:29:20|1096|1095.4|1096|1095.6|1096|1095.8|1096|1095.2|634
1638520170000|2021-12-03 08:29:30|1095.8|1095.4|1095.8|1095.2|1096|1095.8|1095.4|1095.2|7290
1638520180000|2021-12-03 08:29:40|1095.6|1095.4|1095.8|1095.2|1095.8|1095.4|1095.4|1095.2|528
1638520190000|2021-12-03 08:29:50|1095.6|1095|1094.8|1094.2|1095.6|1095|1094.6|1094.2|12126
1638520200000|2021-12-03 08:30:00|1094.6|1094.4|1094|1093.6|1094.6|1094.4|1093.8|1093.4|2163
1638520210000|2021-12-03 08:30:10|1093.8|1093.4|1094.2|1093.8|1094.4|1094|1093.6|1093|10575
1638520220000|2021-12-03 08:30:20|1094|1094|1093.6|1093|1094.2|1094|1093.4|1092.8|2303
1638520230000|2021-12-03 08:30:30|1093.8|1093.2|1093.6|1093.4|1093.8|1093.6|1093.6|1093.2|1100
1638520240000|2021-12-03 08:30:40|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|1093.6|1093.6|3461
1638520250000|2021-12-03 08:30:50|1094|1093.8|1094.2|1093.8|1094.6|1094|1093.6|1093.4|19715
1638520260000|2021-12-03 08:31:00|1094|1093.6|1093.6|1093.4|1094.2|1093.6|1093.6|1093.4|2817
1638520270000|2021-12-03 08:31:10|1093.4|1093|1093.2|1092.8|1093.6|1093.2|1093|1092.2|3939
1638520280000|2021-12-03 08:31:20|1093|1092.6|1093.2|1092.8|1093.2|1093|1093|1092.6|2704
1638520290000|2021-12-03 08:31:30|1093|1092.6|1093|1092.6|1093.2|1092.6|1092.6|1092.4|1651
1638520300000|2021-12-03 08:31:40|1092.8|1092.4|1092.8|1092.6|1092.8|1092.6|1092.4|1092.2|876
1638520310000|2021-12-03 08:31:50|1093|1092.8|1093.2|1092.6|1093.2|1093|1093|1092.6|2705
1638520320000|2021-12-03 08:32:00|1093|1092.4|1092.8|1092.2|1093|1092.6|1092.6|1092.2|0
1638520330000|2021-12-03 08:32:10||1092.4||1092.6||1092.6||1092.4|500
1638520340000|2021-12-03 08:32:20|1092.6|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|0
1638520350000|2021-12-03 08:32:30|1093|1092.6|1093.4|1093|1093.6|1093.2|1093|1092.4|541
1638520360000|2021-12-03 08:32:40|1093.2|1093.2|1093.4|1092.8|1093.8|1093.2|1092.4|1092|7163
1638520370000|2021-12-03 08:32:50|1093.6|1093|1093|1092.6|1093.8|1093.2|1093|1092.4|6136
1638520380000|2021-12-03 08:33:00|1093.2|1092.4|1093|1092.8|1093.6|1093.2|1093|1092.4|16727
1638520390000|2021-12-03 08:33:10|1092.8|1092.6|1091.8|1091.6|1093|1092.6|1091.8|1091.2|2105
1638520400000|2021-12-03 08:33:20|1092|1091.4|1091.4|1091|1092.2|1091.4|1091.2|1090.8|584
1638520410000|2021-12-03 08:33:30|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.8|759
1638520420000|2021-12-03 08:33:40|1091|1090.6|1090.6|1090.4|1091|1090.6|1090.6|1090.4|656
1638520430000|2021-12-03 08:33:50|1090.4|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|196
1638520440000|2021-12-03 08:34:00|1090.2|1090.2|1090.2|1089.8|1090.8|1090.2|1090|1089.8|4006
1638520450000|2021-12-03 08:34:10|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1089.8|203
1638520460000|2021-12-03 08:34:20|1090.4|1090.4|1090.8|1090.4|1091.2|1090.8|1090.4|1090.2|5032
1638520470000|2021-12-03 08:34:30|1090.6|1090.2|1090.4|1090|1090.8|1090.4|1090.2|1089.8|6950
1638520480000|2021-12-03 08:34:40|1090.6|1090.2|1091.2|1090.8|1091.2|1091|1090.6|1090.2|1147
1638520490000|2021-12-03 08:34:50|1091.4|1090.6|1091|1090.6|1091.4|1090.8|1091|1090.6|0
1638520500000|2021-12-03 08:35:00|1090.8|1090.4|1090.4|1090|1090.8|1090.4|1090.4|1090|1180
1638520510000|2021-12-03 08:35:10|1090.6|1089.8|1090.4|1090|1090.8|1090.4|1090.4|1089.8|879
1638520520000|2021-12-03 08:35:20|1090.6|1089.8|1090.8|1090.4|1090.8|1090.4|1090.4|1089.8|1695
1638520530000|2021-12-03 08:35:30|1090.6|1090.2|1091|1090.4|1091|1090.6|1090.2|1089.8|2000
1638520540000|2021-12-03 08:35:40|1091.2|1090.6|1090.6|1090|1091.4|1090.8|1090.4|1090|10993
1638520550000|2021-12-03 08:35:50|1090.4|1089.8|1090.2|1089.8|1090.6|1089.8|1090|1089.8|93
1638520560000|2021-12-03 08:36:00|1090|1090|1090.4|1090|1090.4|1090.2|1090|1089.8|1742
1638520570000|2021-12-03 08:36:10|1090.6|1090.2|1090.4|1090|1090.6|1090.4|1090.2|1089.8|1274
1638520580000|2021-12-03 08:36:20|1090.6|1090.2|1090.8|1090.2|1091|1090.6|1090.6|1090.2|1774
1638520590000|2021-12-03 08:36:30|1090.6|1090|1090.6|1090.2|1090.8|1090.2|1090.4|1090|0
1638520600000|2021-12-03 08:36:40|1090.8|1090.4|1091|1090.6|1091.2|1090.6|1090.6|1090.4|911
1638520610000|2021-12-03 08:36:50|1091.2|1090.8|1091.4|1091|1091.6|1091.2|1091.2|1090.6|1373
1638520620000|2021-12-03 08:37:00|1091.6|1090.8|1091.2|1090.8|1091.6|1090.8|1091|1090.8|114
1638520630000|2021-12-03 08:37:10|1091|1091|1091.6|1091.2|1091.6|1091.4|1091|1091|1379
1638520640000|2021-12-03 08:37:20|1091.4||1091.6||1091.6||1091.4||0
1638520650000|2021-12-03 08:37:30|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|312
1638520660000|2021-12-03 08:37:40|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|488
1638520670000|2021-12-03 08:37:50|1091.8|1091.4|1092|1091.6|1092|1091.8|1091.8|1091.4|459
1638520680000|2021-12-03 08:38:00|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.2|177
1638520690000|2021-12-03 08:38:10|1092|1091.6|1092.8|1092.2|1092.8|1092.2|1092|1091.6|419
1638520700000|2021-12-03 08:38:20|1093|1092.4|1092.6|1092.2|1093|1092.6|1092.6|1092.2|10000
1638520710000|2021-12-03 08:38:30|1092.4|1092|1091.2|1090.8|1092.6|1092|1091.2|1090.8|4645
1638520720000|2021-12-03 08:38:40|1091.4|1091|1091.6|1091|1091.6|1091|1091.4|1091|468
1638520730000|2021-12-03 08:38:50|1091.4|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|500
1638520740000|2021-12-03 08:39:00|1091.6|1091.2|1092|1091.4|1092|1091.8|1091.4|1091|3712
1638520750000|2021-12-03 08:39:10|1091.8|1091.6|1091.6|1091|1092|1091.8|1091.6|1091|2932
1638520760000|2021-12-03 08:39:20||1090.8||1091.2||1091.2||1090.8|0
1638520770000|2021-12-03 08:39:30|1091.4|1091|1091.4|1090.8|1091.4|1091.2|1091.2|1090.8|2621
1638520780000|2021-12-03 08:39:40|1091.6|1091|1091.8|1091.4|1091.8|1091.4|1091.6|1091|500
1638520790000|2021-12-03 08:39:50|1091.6|1091.2|1091.2|1090.8|1091.6|1091.4|1091.2|1090.8|670
1638520800000|2021-12-03 08:40:00|1091|1090.6|1091.2|1090.8|1091.4|1091|1090.8|1090.4|1455
1638520810000|2021-12-03 08:40:10|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1091|1246
1638520820000|2021-12-03 08:40:20|1091.6|1091.2|1092|1091.4|1092.4|1091.8|1091.4|1091.2|25187
1638520830000|2021-12-03 08:40:30|1092.2|1091.6|1092.6|1092.2|1092.6|1092.2|1092.2|1091.6|1285
1638520840000|2021-12-03 08:40:40|1092.8|1092.4|1093|1092.4|1093.2|1092.6|1092.6|1092.4|557
1638520850000|2021-12-03 08:40:50|1092.8|1092.2|1092.2|1091.8|1092.8|1092.2|1092.2|1091.4|359
1638520860000|2021-12-03 08:41:00|1092|1091.6|1091.6|1091|1092.2|1091.8|1091.6|1091|500
1638520870000|2021-12-03 08:41:10|1091.8|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|1455
1638520880000|2021-12-03 08:41:20|1091.6|1091.2|1091.6|1091|1091.8|1091.4|1091.6|1091|468
1638520890000|2021-12-03 08:41:30|1091.4|1090.8|1091|1090.8|1091.4|1090.8|1091|1090.6|1413
1638520900000|2021-12-03 08:41:40|1091.2|1090.6|1091|1090.4|1091.2|1090.8|1091|1090.4|1319
1638520910000|2021-12-03 08:41:50|1090.8|1090.2|1090.8|1090.4|1090.8|1090.6|1090.6|1090|0
1638520920000|2021-12-03 08:42:00|1090.6|1090.6|1090.6|1090.2|1090.8|1090.6|1090.4|1090.2|2839
1638520930000|2021-12-03 08:42:10||1090||1090.2||1090.4||1090|0
1638520940000|2021-12-03 08:42:20|1090.4|1090|1090.2|1090|1090.4|1090|1090.2|1090|0
1638520950000|2021-12-03 08:42:30|1090.4|1089.8|1090.4|1090|1090.6|1090|1090.2|1089.8|1817
1638520960000|2021-12-03 08:42:40|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1638520970000|2021-12-03 08:42:50|1090.4|1090|1090.4|1090|1090.4|1090|1090|1089.4|1400
1638520980000|2021-12-03 08:43:00|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|995
1638520990000|2021-12-03 08:43:10|1091|1090.6|1091.2|1090.6|1091.4|1090.8|1091|1090.6|494
1638521000000|2021-12-03 08:43:20||1090.8||1090.8||1090.8||1090.8|0
1638521010000|2021-12-03 08:43:30|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.2|1090.6|102
1638521020000|2021-12-03 08:43:40|1091.2|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|0
1638521030000|2021-12-03 08:43:50|1091.2|1090.8|1090.8|1090.4|1091.2|1090.8|1090.8|1090.2|936
1638521040000|2021-12-03 08:44:00|1090.6|1090.2|1090.2|1089.8|1090.6|1090.2|1089.8|1089.4|15913
1638521050000|2021-12-03 08:44:10|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.6|1089.2|1292
1638521060000|2021-12-03 08:44:20|1089.6|1089.2|1089.4|1089|1089.8|1089.4|1089.4|1088.8|1373
1638521070000|2021-12-03 08:44:30|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1638521080000|2021-12-03 08:44:40|1089.2|1088.8|1088.8|1088.4|1089.2|1088.8|1088.8|1088.2|2322
1638521090000|2021-12-03 08:44:50|1089|1088.2|1089|1088.6|1089.2|1088.8|1088.8|1088|4300
1638521100000|2021-12-03 08:45:00||1088.4||1088.4||1088.6||1088.4|0
1638521110000|2021-12-03 08:45:10|1088.8|1088.2|1089.2|1088.8|1089.2|1088.8|1088.6|1088.2|2576
1638521120000|2021-12-03 08:45:20|1089.4|1089|1089|1088.6|1089.6|1089.2|1089|1088.6|2465
1638521130000|2021-12-03 08:45:30|1088.8|1088.4|1089.2|1088.6|1089.4|1089.2|1088.6|1088.4|4715
1638521140000|2021-12-03 08:45:40|1089.4|1088.8|1089.4|1088.8|1089.4|1089|1089.2|1088.8|469
1638521160000|2021-12-03 08:46:00|1089.2||1089.4||1089.4||1089.2||0
1638521170000|2021-12-03 08:46:10|1089.2|1088.6|1088.8|1088.6|1089.2|1088.8|1088.8|1088.6|1474
1638521180000|2021-12-03 08:46:20|1088.6|1088.4|1089.2|1088.6|1089.2|1088.8|1088.4|1088.2|8445
1638521190000|2021-12-03 08:46:30|1089|1088.8|1088.8|1088.4|1089|1088.8|1088.8|1088.4|516
1638521200000|2021-12-03 08:46:40|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|0
1638521210000|2021-12-03 08:46:50|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088|440
1638521220000|2021-12-03 08:47:00|1088.8|1088.4|1088.6|1088.2|1089|1088.6|1088.6|1088.2|1532
1638521230000|2021-12-03 08:47:10|1088.4|1088|1089|1088.6|1089|1088.6|1088.4|1088|2150
1638521240000|2021-12-03 08:47:20|1088.8|1088.4|1088.8|1088.2|1089|1088.6|1088.8|1088.2|0
1638521250000|2021-12-03 08:47:30||1088.4||1088.2||1088.4||1088|0
1638521260000|2021-12-03 08:47:40|1088.6|1088.4|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|0
1638521270000|2021-12-03 08:47:50|1088.6||1088.6||1088.6||1088.6||500
1638521280000|2021-12-03 08:48:00|1088.8|1088.6|1089.2|1088.6|1089.2|1088.8|1088.8|1088.4|3446
1638521290000|2021-12-03 08:48:10|1089|1088.8|1089.2|1089|1089.2|1089|1089|1088.8|460
1638521300000|2021-12-03 08:48:20|1089.4|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089.2|2345
1638521310000|2021-12-03 08:48:30|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.2|1089|40
1638521320000|2021-12-03 08:48:40|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089|0
1638521340000|2021-12-03 08:49:00|1089.8|1089.4|1089.4|1089|1089.8|1089.4|1089.4|1089|1718
1638521350000|2021-12-03 08:49:10|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1088.8|1088.6|1438
1638521360000|2021-12-03 08:49:20|1088.8|1088.4|1088.6|1088.2|1088.8|1088.6|1088.6|1088|0
1638521370000|2021-12-03 08:49:30|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1638521380000|2021-12-03 08:49:40|1088.6|1088.2|1088.8|1088.2|1088.8|1088.2|1088.6|1088.2|0
1638521390000|2021-12-03 08:49:50|1088.6|1088.4|1089.4|1089|1089.6|1089.2|1088.6|1088.4|2166
1638521400000|2021-12-03 08:50:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089|500
1638521410000|2021-12-03 08:50:10|1089.8|1089.4|1089.6|1089.2|1090|1089.8|1089.6|1089.2|2377
1638521420000|2021-12-03 08:50:20|1089.8|1089.4|1089.2|1088.8|1089.8|1089.4|1089|1088.6|4807
1638521430000|2021-12-03 08:50:30|1089.4|1089|1089.4|1088.8|1089.4|1089.2|1089.4|1088.8|1361
1638521440000|2021-12-03 08:50:40|1089.2|1088.6|1089|1088.6|1089.2|1088.6|1088.8|1088.4|0
1638521450000|2021-12-03 08:50:50|1088.8|1088.4|1089.2|1088.6|1089.2|1088.6|1088.6|1088.2|1169
1638521460000|2021-12-03 08:51:00|1089|1088.8|1088.8|1088.4|1089.4|1089|1088.8|1088.2|2056
1638521470000|2021-12-03 08:51:10|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|1849
1638521480000|2021-12-03 08:51:20||1088.2||1088.4||1088.4||1088.2|0
1638521490000|2021-12-03 08:51:30||1088.2||1088.4||1088.4||1088.2|0
1638521500000|2021-12-03 08:51:40|1088.6|1088.2|1089.2|1088.8|1089.2|1089|1088.6|1088.2|2314
1638521510000|2021-12-03 08:51:50|1089|1088.6|1089|1088.8|1089.2|1088.8|1089|1088.6|0
1638521520000|2021-12-03 08:52:00|1089.2|1089|1088.2|1088|1089.2|1089|1088.2|1088|7729
1638521530000|2021-12-03 08:52:10|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.2|1087.8|0
1638521540000|2021-12-03 08:52:20|1088.2|1088|1088.2|1088|1088.6|1088.2|1088.2|1088|370
1638521550000|2021-12-03 08:52:30|1088.4|1088.2|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|8408
1638521560000|2021-12-03 08:52:40|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|738
1638521570000|2021-12-03 08:52:50|1088.8|1088.8|1088.8|1088.4|1088.8|1088.8|1088.8|1088.4|0
1638521580000|2021-12-03 08:53:00|1089|1088.6|1089|1088.4|1089|1088.6|1089|1088.4|0
1638521590000|2021-12-03 08:53:10|1088.8|1088.6|1089.2|1088.8|1089.2|1089|1088.8|1088.4|0
1638521600000|2021-12-03 08:53:20|1089|1089|1089|1088.8|1089.2|1089|1089|1088.6|0
1638521610000|2021-12-03 08:53:30|1089.2|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|0
1638521620000|2021-12-03 08:53:40|1089.4|1088.6|1089.2|1088.6|1089.4|1088.8|1089.2|1088.6|0
1638521630000|2021-12-03 08:53:50|1089|1088.4|1088.6|1088|1089|1088.6|1088.2|1087.8|2791
1638521640000|2021-12-03 08:54:00|1088.4|1088.2|1087.6|1087.2|1088.4|1088.2|1087.6|1087.2|1583
1638521650000|2021-12-03 08:54:10|1087.8|1086.8|1087.2|1086.8|1087.8|1087|1087.2|1086.8|7700
1638521660000|2021-12-03 08:54:20|1087|1086.6|1086.8|1086.6|1087|1086.6|1086.6|1086.2|2703
1638521670000|2021-12-03 08:54:30|1087|1086.8|1087.2|1086.8|1087.2|1087|1086.8|1086.8|7247
1638521680000|2021-12-03 08:54:40|1087|1086.6|1086.8|1086.6|1087|1086.6|1086.8|1086.6|0
1638521690000|2021-12-03 08:54:50|1087||1087||1087||1087||1488
1638521700000|2021-12-03 08:55:00|1087.2|1086.8|1087.4|1087.2|1087.4|1087.2|1087.2|1086.8|4794
1638521710000|2021-12-03 08:55:10|1087.2|1087|1087.2|1086.8|1087.2|1087|1087.2|1086.8|5000
1638521720000|2021-12-03 08:55:20|1087|1087|1087.2|1086.8|1087.2|1087|1087|1086.6|8747
1638521740000|2021-12-03 08:55:40|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|1787
1638521750000|2021-12-03 08:55:50|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|1223
1638521760000|2021-12-03 08:56:00|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.4|1086|1123
1638521770000|2021-12-03 08:56:10|1086.8|1086.4|1087|1086.4|1087.2|1086.8|1086.8|1086.4|6978
1638521780000|2021-12-03 08:56:20|1086.8|1086.2|1086.6|1086.2|1087|1086.6|1086.6|1086.2|847
1638521790000|2021-12-03 08:56:30|1086.8|1086|1086.6|1086|1086.8|1086.6|1086.2|1085.8|32804
1638521800000|2021-12-03 08:56:40|1086.4|1086.4|1086.4|1086|1086.4|1086.4|1086.4|1086|14000
1638521810000|2021-12-03 08:56:50|1086.6||1086.6||1086.6||1086.6||0
1638521820000|2021-12-03 08:57:00|1086.4|1086.2|1085.6|1085.2|1086.4|1086.4|1085.6|1085|7652
1638521830000|2021-12-03 08:57:10|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.2|1085|5000
1638521840000|2021-12-03 08:57:20|1085.4|1085|1084.8|1084.4|1085.4|1085|1084.8|1084.2|3154
1638521850000|2021-12-03 08:57:30|1084.6|1084.2|1084.4|1084.2|1084.8|1084.4|1084.4|1084.2|2044
1638521860000|2021-12-03 08:57:40|1084.6|1084.4|1085|1084.4|1085|1084.8|1084.6|1084.4|5823
1638521870000|2021-12-03 08:57:50|1084.8||1084.8||1085||1084.8||0
1638521880000|2021-12-03 08:58:00|1085|1084.6|1085.8|1085.6|1085.8|1085.6|1084.8|1084.4|8409
1638521890000|2021-12-03 08:58:10|1086|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|5269
1638521900000|2021-12-03 08:58:20|1085.8|1085.8|1085.8|1085.4|1085.8|1085.8|1085.6|1085.2|5436
1638521910000|2021-12-03 08:58:30|1086.2|1085.6|1086|1085.6|1086.2|1085.8|1085.6|1085.4|8833
1638521920000|2021-12-03 08:58:40|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086.2|1085.6|1921
1638521930000|2021-12-03 08:58:50|1086.4|1086|1086.6|1086|1086.6|1086.4|1086.2|1086|2392
1638521940000|2021-12-03 08:59:00|1086.4|1086.2|1086.6|1086|1086.6|1086.2|1086.2|1085.8|3646
1638521950000|2021-12-03 08:59:10|1086.4||1086.4||1086.6||1086.4||0
1638521960000|2021-12-03 08:59:20||1085.8||1086||1086||1085.8|0
1638521970000|2021-12-03 08:59:30|1086.2|1085.8|1086.4|1086|1086.4|1086.2|1086|1085.6|7926
1638521980000|2021-12-03 08:59:40||1086.2||1086.2||1086.2||1086.2|0
1638521990000|2021-12-03 08:59:50|1086.2|1086|1086.2|1085.4|1086.2|1086|1086|1085.4|2776
1638522000000|2021-12-03 09:00:00|1086|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.2|441
1638522010000|2021-12-03 09:00:10|1085.8|1085.4|1086.2|1086|1086.4|1086|1085.8|1085.4|2629
1638522020000|2021-12-03 09:00:20|1086.4|1085.8|1086.6|1086|1086.6|1086|1086.2|1085.8|0
1638522030000|2021-12-03 09:00:30|1086.4||1086.4||1086.4||1086.2||0
1638522040000|2021-12-03 09:00:40|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.8|500
1638522050000|2021-12-03 09:00:50|1086.4|1086|1085.6|1085.2|1086.4|1086|1085.4|1085|1290
1638522060000|2021-12-03 09:01:00|1085.4|1085|1085.2|1084.8|1085.6|1085.2|1085.2|1084.8|2400
1638522070000|2021-12-03 09:01:10|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.2|1085|710
1638522080000|2021-12-03 09:01:20|1085.4|1085|1085.4|1084.8|1085.4|1085|1085.4|1084.8|2069
1638522090000|2021-12-03 09:01:30||1085||1085||1085||1085|0
1638522100000|2021-12-03 09:01:40|1085.8|1085.2|1085.4|1085|1085.8|1085.2|1085.4|1085|7508
1638522110000|2021-12-03 09:01:50|1085.2|1084.8|1085|1084.8|1085.2|1084.8|1085|1084.8|901
1638522120000|2021-12-03 09:02:00|1085.2|1084.6|1084.6|1084.2|1085.4|1084.6|1084.6|1084.2|9153
1638522130000|2021-12-03 09:02:10|1084.4|1084|1084.4|1084.2|1084.4|1084.2|1084.2|1084|3100
1638522140000|2021-12-03 09:02:20|1084.6|1084|1084|1083.4|1084.6|1084|1084|1083.4|3488
1638522150000|2021-12-03 09:02:30|1084.2|1083.6|1084.8|1084.2|1084.8|1084.2|1084.2|1083.6|1443
1638522160000|2021-12-03 09:02:40|1085|1084.4|1085.2|1084.6|1085.2|1084.8|1085|1084.4|992
1638522180000|2021-12-03 09:03:00|1085.4|1084.8|1085.4|1085|1085.6|1085.2|1085.4|1084.8|1218
1638522190000|2021-12-03 09:03:10|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|381
1638522200000|2021-12-03 09:03:20|1085.2|1084.8|1085|1084.8|1085.2|1084.8|1084.8|1084.8|0
1638522220000|2021-12-03 09:03:40|1084.8|1084.6|1084.8|1084.6|1085|1084.6|1084.8|1084.6|1263
1638522230000|2021-12-03 09:03:50|1085||1085||1085||1085||0
1638522240000|2021-12-03 09:04:00|1085.2|1084.8|1085|1084.8|1085.2|1085|1085|1084.8|1133
1638522250000|2021-12-03 09:04:10|1085.2|1084.6|1085|1084.6|1085.2|1084.6|1084.8|1084.6|471
1638522260000|2021-12-03 09:04:20|1085.2|1084.8|1085.2|1084.8|1085.4|1084.8|1085.2|1084.8|0
1638522270000|2021-12-03 09:04:30|1085|1085|1085.2|1084.6|1085.2|1085|1085|1084.6|1000
1638522280000|2021-12-03 09:04:40|1085.4|1084.8|1085.2|1084.8|1085.4|1085|1085.2|1084.8|1375
1638522290000|2021-12-03 09:04:50|1085|1084.6|1084.8|1084.6|1085|1084.6|1084.8|1084.6|4611
1638522300000|2021-12-03 09:05:00|1084.6|1084.4|1084.8|1084.4|1084.8|1084.4|1084.4|1084.2|3832
1638522310000|2021-12-03 09:05:10|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.2|1084|811
1638522320000|2021-12-03 09:05:20|1084.6|1083.8|1084.8|1084.2|1084.8|1084.4|1084.6|1083.8|1832
1638522330000|2021-12-03 09:05:30|1084.6|1084.4|1084.6|1084.2|1084.8|1084.6|1084.6|1084.2|500
1638522340000|2021-12-03 09:05:40|1085|1084|1084.6|1084.2|1085|1084.8|1084.4|1084|38841
1638522350000|2021-12-03 09:05:50|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.8|1084.4|579
1638522360000|2021-12-03 09:06:00|1085|1084.6|1085.6|1085.4|1085.6|1085.4|1085|1084.6|3724
1638522370000|2021-12-03 09:06:10|1085.4|1085.2|1085.2|1085|1085.4|1085.2|1085.2|1085|0
1638522380000|2021-12-03 09:06:20|1085|1084.8|1084.8|1084.4|1085|1084.8|1084.8|1084.2|2934
1638522390000|2021-12-03 09:06:30|1084.6|1084.6|1084.6|1084.2|1084.6|1084.6|1084.4|1084|9200
1638522400000|2021-12-03 09:06:40||1084.4||1084.2||1084.4||1084.2|10
1638522410000|2021-12-03 09:06:50|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|0
1638522420000|2021-12-03 09:07:00|1084.6|1084.6|1084.8|1084.4|1084.8|1084.6|1084.6|1084.2|942
1638522430000|2021-12-03 09:07:10|1084.6|1084.2|1084.2|1083.8|1084.6|1084.2|1083.8|1083.6|2106
1638522440000|2021-12-03 09:07:20|1084.4|1084|1084.6|1084.2|1084.6|1084.4|1084.2|1084|4248
1638522450000|2021-12-03 09:07:30|1084.4|1084|1084.6|1084|1084.6|1084.4|1084.4|1084|2071
1638522460000|2021-12-03 09:07:40|1084.4|1083.8|1084.2|1083.8|1084.4|1083.8|1084.2|1083.8|0
1638522470000|2021-12-03 09:07:50|1084.4|1083.6|1084.2|1083.8|1084.4|1084|1084.2|1083.6|0
1638522480000|2021-12-03 09:08:00||1083.6||1083.6||1083.6||1083.6|0
1638522490000|2021-12-03 09:08:10|1084|1083.4|1083.8|1083.2|1084|1083.6|1083.4|1082.8|3635
1638522510000|2021-12-03 09:08:30|1083.6|1083|1083.6|1083.2|1083.6|1083.2|1083.6|1083|0
1638522520000|2021-12-03 09:08:40|1083.4|1083|1083.6|1083.2|1083.6|1083.4|1083.2|1083|1006
1638522530000|2021-12-03 09:08:50|1083.8|1083.4|1083.8|1083.2|1083.8|1083.6|1083.8|1083.2|2596
1638522540000|2021-12-03 09:09:00|1083.6|1083|1083.8|1083.4|1084|1083.6|1083.2|1082.8|1418
1638522550000|2021-12-03 09:09:10|1084|1083.6|1084.2|1083.6|1084.4|1083.8|1084|1083.4|3438
1638522560000|2021-12-03 09:09:20|1084|1083.8|1083.8|1083.4|1084|1083.8|1083.8|1083.4|0
1638522570000|2021-12-03 09:09:30|1084|1083.2|1084|1083.6|1084|1083.8|1084|1083.2|508
1638522580000|2021-12-03 09:09:40|1083.8|1083.4|1083.8|1083.4|1084|1083.4|1083.8|1083.4|500
1638522600000|2021-12-03 09:10:00|1083.6|1083.2|1083.2|1083|1083.6|1083.2|1083.2|1083|18133
1638522610000|2021-12-03 09:10:10|1083|1082.8|1083.2|1082.8|1083.2|1083|1082.8|1082.4|10789
1638522620000|2021-12-03 09:10:20|1083|1082.6|1083|1082.4|1083.2|1082.6|1082.8|1082.2|477
1638522630000|2021-12-03 09:10:30|1082.8|1082.6|1082.2|1081.8|1082.8|1082.6|1082.2|1081.8|9225
1638522640000|2021-12-03 09:10:40|1082|1081.6|1082.4|1081.8|1082.4|1081.8|1082|1081.6|0
1638522650000|2021-12-03 09:10:50|1082.2|1081.6|1081.8|1081.4|1082.2|1081.6|1081.6|1081.2|1700
1638522660000|2021-12-03 09:11:00|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.4|1081|4310
1638522670000|2021-12-03 09:11:10|1081.4|1081.4|1081.6|1081.2|1081.6|1081.4|1081.4|1081|4838
1638522680000|2021-12-03 09:11:20|1081.4|1081|1081.4|1081.2|1081.4|1081.2|1081.4|1081|1575
1638522690000|2021-12-03 09:11:30|1081.6|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|6383
1638522700000|2021-12-03 09:11:40|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.6|4843
1638522710000|2021-12-03 09:11:50|1081.8||1082||1082||1081.8||472
1638522720000|2021-12-03 09:12:00|1081.8|1081.4|1081.4|1081.2|1082|1081.4|1081.2|1081|9725
1638522730000|2021-12-03 09:12:10|1081.6||1081.6||1081.6||1081.6||472
1638522750000|2021-12-03 09:12:30|1081.4||1081.6||1081.6||1081.4||1210
1638522760000|2021-12-03 09:12:40||1081.4||1081.2||1081.4||1081.2|0
1638522770000|2021-12-03 09:12:50|1081.4||1081.6||1081.6||1081.4||45
1638522780000|2021-12-03 09:13:00|1081.4|1081|1081.8|1081.2|1081.8|1081.6|1081.2|1081|4725
1638522790000|2021-12-03 09:13:10|1081.6|1081.4|1081.6|1081.2|1081.8|1081.6|1081.4|1081.2|3126
1638522800000|2021-12-03 09:13:20|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.4|1081|7275
1638522820000|2021-12-03 09:13:40|1082|1081.6|1082.2|1082|1082.4|1082|1082|1081.6|1081
1638522830000|2021-12-03 09:13:50|1082.4|1082.2|1082.6|1082.2|1083|1082.6|1082.4|1082|3077
1638522840000|2021-12-03 09:14:00|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1638522850000|2021-12-03 09:14:10|1083|1082.6|1083|1082.4|1083.2|1082.8|1082.8|1082.4|3495
1638522860000|2021-12-03 09:14:20||1082.6||1082.4||1082.6||1082.4|0
1638522870000|2021-12-03 09:14:30|1082.8|1082.6|1082.8|1082.2|1082.8|1082.6|1082.2|1082|0
1638522880000|2021-12-03 09:14:40|1083|1082.4|1083|1082.6|1083.2|1082.6|1083|1082.4|0
1638522890000|2021-12-03 09:14:50|1083.2|1082.8|1083.2|1082.6|1083.2|1082.8|1083.2|1082.6|0
1638522900000|2021-12-03 09:15:00|1083|1082.8|1082.8|1082.4|1083.2|1082.8|1082.6|1082.2|1327
1638522910000|2021-12-03 09:15:10|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|45
1638522920000|2021-12-03 09:15:20|1083|1082.6|1083.2|1082.6|1083.2|1082.8|1082.8|1082.4|1961
1638522930000|2021-12-03 09:15:30|1083|1082.8|1083.2|1082.8|1083.2|1083|1083|1082.6|0
1638522940000|2021-12-03 09:15:40|1083||1083.2||1083.2||1083||0
1638522950000|2021-12-03 09:15:50|1083|1083|1083.2|1082.6|1083.2|1083|1083|1082.6|0
1638522960000|2021-12-03 09:16:00|1083.4|1082.8|1083.8|1083.2|1083.8|1083.4|1083.4|1082.8|3447
1638522970000|2021-12-03 09:16:10|1084|1083.4|1083.8|1083.4|1084|1083.4|1083.6|1083.2|0
1638522980000|2021-12-03 09:16:20|1084|1083.2|1084|1083.6|1084|1083.6|1083.8|1083.2|0
1638522990000|2021-12-03 09:16:30|1083.8|1083.4|1085|1084.6|1085.2|1085|1083.8|1083.4|26015
1638523000000|2021-12-03 09:16:40|1085.2|1084.8|1085.6|1085|1086|1085.6|1085|1084.8|1991
1638523010000|2021-12-03 09:16:50|1085.4|1085.2|1085.6|1085.2|1085.8|1085.4|1085.4|1085|0
1638523020000|2021-12-03 09:17:00|1085.4|1085.4|1085.8|1085.4|1086.2|1085.8|1085.4|1085.4|1389
1638523030000|2021-12-03 09:17:10|1085.6|1085.2|1086|1085.6|1086|1085.6|1085.6|1085.2|0
1638523040000|2021-12-03 09:17:20|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|2363
1638523050000|2021-12-03 09:17:30|1086|1085.6|1086.6|1086.2|1086.6|1086.2|1086|1085.6|4276
1638523060000|2021-12-03 09:17:40|1087|1086.6|1086.6|1086.2|1087|1086.8|1086.6|1086.2|7485
1638523070000|2021-12-03 09:17:50|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.2|1086|10735
1638523080000|2021-12-03 09:18:00|1086.4|1086|1086|1085.6|1086.4|1086|1086|1085.6|27702
1638523090000|2021-12-03 09:18:10|1086.2|1086|1086.6|1086|1086.6|1086.2|1086.2|1086|4328
1638523100000|2021-12-03 09:18:20|1086.4|1086.2|1086.8|1086.6|1087|1086.6|1086.4|1086|970
1638523110000|2021-12-03 09:18:30|1086.6|1086.4|1087|1086.6|1087|1086.6|1086.6|1086.2|17
1638523120000|2021-12-03 09:18:40|1087.4|1086.8|1087.2|1086.8|1087.6|1087|1087|1086.6|11001
1638523130000|2021-12-03 09:18:50|1087.4|1087.2|1087.6|1087|1087.6|1087.2|1087.2|1087|22284
1638523150000|2021-12-03 09:19:10|1087.4|1087.2|1087.6|1087|1087.8|1087.4|1087.4|1087|500
1638523160000|2021-12-03 09:19:20|1087.4|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1087|470
1638523170000|2021-12-03 09:19:30|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.6|1087.2|500
1638523180000|2021-12-03 09:19:40|1087.8|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|5103
1638523190000|2021-12-03 09:19:50|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|300
1638523200000|2021-12-03 09:20:00|1088|1087.2|1087.6|1087.2|1088|1087.2|1087.6|1087.2|189
1638523210000|2021-12-03 09:20:10|1088|1087.4|1087.8|1087.2|1088|1087.4|1087.8|1087.2|4300
1638523220000|2021-12-03 09:20:20|1088|1087.4|1088.4|1088|1088.4|1088|1088|1087.4|5749
1638523230000|2021-12-03 09:20:30|1088.2|1087.8|1088.2|1088|1088.2|1088|1088.2|1087.8|2766
1638523240000|2021-12-03 09:20:40|1088.4||1088.4||1088.4||1088.4||40
1638523250000|2021-12-03 09:20:50|1088.6|1088.2|1088.6|1088|1088.6|1088.2|1088.4|1088|0
1638523260000|2021-12-03 09:21:00|1088.4|1087.8|1088.2|1087.8|1088.4|1087.8|1088.2|1087.8|1566
1638523270000|2021-12-03 09:21:10|1088.4|1088|1088.4|1088|1088.4|1088.2|1088.4|1088|0
1638523280000|2021-12-03 09:21:20|1088.2|1087.8|1088.4|1087.8|1088.4|1087.8|1088.2|1087.8|500
1638523290000|2021-12-03 09:21:30|1088.6|1088|1088.4|1087.8|1088.6|1088|1088.2|1087.8|0
1638523300000|2021-12-03 09:21:40|1088.2||1088.4||1088.4||1088.2||0
1638523310000|2021-12-03 09:21:50|1088.2|1088|1088|1087.6|1088.2|1088|1088|1087.6|639
1638523330000|2021-12-03 09:22:10|1088.2|1087.4|1087.4|1087|1088.2|1087.4|1087.2|1086.8|542
1638523340000|2021-12-03 09:22:20|1087.2||1087.4||1087.4||1087.2||0
1638523350000|2021-12-03 09:22:30|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1087|1086.6|836
1638523370000|2021-12-03 09:22:50|1087.2|1087|1087.4|1087|1087.4|1087|1087.2|1086.8|0
1638523380000|2021-12-03 09:23:00|1087.6|1087.2|1087.2|1086.8|1087.8|1087.2|1087.2|1086.8|2421
1638523390000|2021-12-03 09:23:10|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|0
1638523400000|2021-12-03 09:23:20|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|947
1638523410000|2021-12-03 09:23:30|1087.2|1086.8|1087.2|1086.8|1087.2|1087|1087|1086.6|12096
1638523420000|2021-12-03 09:23:40|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|470
1638523430000|2021-12-03 09:23:50|1087.2||1087.2||1087.2||1087||0
1638523440000|2021-12-03 09:24:00|1087|1086.4|1086.6|1086.2|1087|1086.6|1086.6|1086|4698
1638523450000|2021-12-03 09:24:10|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.2|1086|2426
1638523460000|2021-12-03 09:24:20|1086.4|1086|1085.8|1085.4|1086.4|1086|1085.8|1085.4|7120
1638523470000|2021-12-03 09:24:30||1085.2||1085.4||1085.6||1085.2|0
1638523480000|2021-12-03 09:24:40|1086|1085.6|1086|1085.4|1086|1085.6|1085.8|1085.4|2397
1638523490000|2021-12-03 09:24:50|1086.2|1085.6|1086|1085.6|1086.2|1085.8|1086|1085.6|0
1638523500000|2021-12-03 09:25:00|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.6|889
1638523510000|2021-12-03 09:25:10|1086.6|1086.2|1086.4|1086|1086.8|1086.4|1086.2|1086|50
1638523520000|2021-12-03 09:25:20|1086.2|1086.2|1086.6|1086|1086.6|1086.2|1086.2|1086|0
1638523530000|2021-12-03 09:25:30|1086.4|1085.8|1086.6|1086|1086.6|1086.2|1086.2|1085.8|842
1638523540000|2021-12-03 09:25:40||1086.2||1086||1086.2||1086|0
1638523550000|2021-12-03 09:25:50|1086.4|1086.2|1086.4|1086.2|1086.4|1086.2|1086.4|1086|0
1638523560000|2021-12-03 09:26:00|1086.2|1086|1086.8|1086.4|1086.8|1086.4|1086.2|1085.8|985
1638523590000|2021-12-03 09:26:30|1086.6||1086.8||1086.8||1086.6||0
1638523600000|2021-12-03 09:26:40||1086.6||1086.4||1086.6||1086.4|0
1638523610000|2021-12-03 09:26:50|1086.6||1086.8||1086.8||1086.6||0
1638523620000|2021-12-03 09:27:00|1087|1086.6|1087.2|1087|1087.4|1087|1086.8|1086.6|993
1638523630000|2021-12-03 09:27:10|1087|1086.8|1087|1086.8|1087|1086.8|1087|1086.6|1256
1638523640000|2021-12-03 09:27:20|1087.2|1087|1087.2|1087|1087.6|1087.2|1087.2|1087|2137
1638523650000|2021-12-03 09:27:30|1087.4||1087.4||1087.4||1087.4||0
1638523660000|2021-12-03 09:27:40|1087.2|1086.8|1086.8|1086.6|1087.2|1086.8|1086.8|1086.4|443
1638523670000|2021-12-03 09:27:50|1086.6|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|1857
1638523680000|2021-12-03 09:28:00|1087||1087||1087||1087||0
1638523690000|2021-12-03 09:28:10|1086.8|1086.2|1087.2|1086.8|1087.2|1086.8|1086.6|1086.2|1719
1638523700000|2021-12-03 09:28:20|1087|1086.6|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1638523710000|2021-12-03 09:28:30|1087.2|1086.8|1087.2|1087|1087.2|1087|1087.2|1086.6|657
1638523720000|2021-12-03 09:28:40|1087.4|1087.2|1087.4|1087.2|1087.4|1087.2|1087.4|1087|744
1638523730000|2021-12-03 09:28:50|1087.6|1087.4|1087.6|1087|1088|1087.6|1087.6|1087|1197
1638523740000|2021-12-03 09:29:00|1087.4|1087.2|1087.4|1087|1087.4|1087.4|1087.4|1087|500
1638523750000|2021-12-03 09:29:10|1087.2|1087.2|1087.6|1087.2|1087.8|1087.4|1087.2|1087|3716
1638523760000|2021-12-03 09:29:20|1087.8|1087.4|1087.8|1087.2|1088|1087.6|1087.6|1087.2|900
1638523780000|2021-12-03 09:29:40|1088|1087.4|1088|1087.6|1088.4|1088|1087.8|1087.4|469
1638523790000|2021-12-03 09:29:50|1088.2|1087.8|1088.2|1087.6|1088.2|1087.8|1088|1087.6|0
1638523810000|2021-12-03 09:30:10|1088|1087.2|1087.8|1087.4|1088|1087.6|1087.6|1087.2|9764
1638523820000|2021-12-03 09:30:20|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|0
1638523830000|2021-12-03 09:30:30|1088|1087.6|1088.2|1087.6|1088.2|1088|1087.8|1087.6|1441
1638523840000|2021-12-03 09:30:40|1088|1087.4|1087.4|1087.2|1088|1087.4|1087.2|1087|2484
1638523850000|2021-12-03 09:30:50|1087.6|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1638523860000|2021-12-03 09:31:00|1087.4|1087|1086.4|1086|1087.4|1087|1086.2|1086|10986
1638523870000|2021-12-03 09:31:10||1085.8||1086||1086||1085.8|0
1638523890000|2021-12-03 09:31:30|1086.6|1086.2|1086.6|1086|1086.6|1086.4|1086.6|1086|1936
1638523900000|2021-12-03 09:31:40|1086.8|1086.2|1087.4|1087|1087.4|1087.2|1086.8|1086.2|1625
1638523910000|2021-12-03 09:31:50|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.6|1838
1638523920000|2021-12-03 09:32:00|1087|1086.6|1087.4|1086.8|1087.4|1087|1087|1086.6|0
1638523930000|2021-12-03 09:32:10|1087.2|1086.6|1087|1086.4|1087.2|1086.6|1086.8|1086.4|1941
1638523940000|2021-12-03 09:32:20|1087.2|1086.6|1087.2|1086.6|1087.2|1087|1087|1086.6|859
1638523950000|2021-12-03 09:32:30|1087.4|1086.8|1087.4|1086.8|1087.4|1087|1087.2|1086.8|0
1638523960000|2021-12-03 09:32:40|1087.2|1087|1087.2|1086.8|1087.4|1087.2|1087.2|1086.8|654
1638523970000|2021-12-03 09:32:50|1087.4|1087|1087.4|1086.8|1087.4|1087|1087.2|1086.6|0
1638523980000|2021-12-03 09:33:00|1087.2||1087.2||1087.4||1087.2||0
1638523990000|2021-12-03 09:33:10|1087.4|1086.6|1087.2|1086.8|1087.4|1086.8|1087.2|1086.6|0
1638524000000|2021-12-03 09:33:20|1087|1086.6|1086.8|1086.4|1087|1086.8|1086.6|1086.4|14
1638524010000|2021-12-03 09:33:30|1086.6|1086.2|1086.4|1085.8|1086.6|1086.2|1086.4|1085.8|96
1638524020000|2021-12-03 09:33:40|1086.2|1085.6|1086|1085.6|1086.2|1085.6|1086|1085.4|0
1638524030000|2021-12-03 09:33:50|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|0
1638524040000|2021-12-03 09:34:00|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|488
1638524050000|2021-12-03 09:34:10||1085.4||1085.2||1085.4||1085.2|0
1638524060000|2021-12-03 09:34:20|1085.8|1085.4|1086|1085.6|1086.2|1086|1085.8|1085.4|2085
1638524070000|2021-12-03 09:34:30|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|74
1638524080000|2021-12-03 09:34:40|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.6|1085.4|1042
1638524090000|2021-12-03 09:34:50|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|1620
1638524100000|2021-12-03 09:35:00|1085.8|1085.4|1085.8|1085.6|1086|1085.6|1085.8|1085.4|0
1638524110000|2021-12-03 09:35:10|1086|1085.4|1086|1085.6|1086|1085.6|1086|1085.4|0
1638524120000|2021-12-03 09:35:20|1085.8|1085.4|1085.4|1085|1086|1085.6|1085.4|1085|383
1638524130000|2021-12-03 09:35:30|1085.6|1085.2|1085.6|1085|1085.6|1085.2|1085.6|1085|0
1638524140000|2021-12-03 09:35:40|1085.4|1084.8|1085|1084.6|1085.4|1084.8|1084.8|1084.6|1000
1638524150000|2021-12-03 09:35:50|1084.8|1084.4|1085|1084.8|1085|1084.8|1084.8|1084.4|2006
1638524160000|2021-12-03 09:36:00|1084.8|1084.6|1084.8|1084.2|1085|1084.6|1084.6|1084.2|2764
1638524180000|2021-12-03 09:36:20||1084.4||1084.4||1084.4||1084.4|0
1638524190000|2021-12-03 09:36:30|1085|1084.6|1085.2|1085|1085.2|1085|1085|1084.6|2076
1638524200000|2021-12-03 09:36:40|1085.4|1085.2|1085.2|1084.6|1085.6|1085.2|1085.2|1084.6|353
1638524210000|2021-12-03 09:36:50|1085.4|1084.8|1085.4|1084.8|1085.6|1085.2|1085.2|1084.8|9
1638524220000|2021-12-03 09:37:00|1085.6|1085|1085.6|1085.2|1086|1085.4|1085.6|1085|0
1638524230000|2021-12-03 09:37:10|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085|500
1638524240000|2021-12-03 09:37:20|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|0
1638524250000|2021-12-03 09:37:30||1085.4||1085.2||1085.4||1085.2|0
1638524260000|2021-12-03 09:37:40|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|0
1638524270000|2021-12-03 09:37:50|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.4|0
1638524280000|2021-12-03 09:38:00|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1085.8|1085.4|279
1638524290000|2021-12-03 09:38:10|1086.4|1086|1086|1085.6|1086.4|1086|1085.8|1085.6|470
1638524300000|2021-12-03 09:38:20|1085.8||1085.8||1086||1085.8||25
1638524330000|2021-12-03 09:38:50|1086||1086||1086||1086||68
1638524360000|2021-12-03 09:39:20||1085.8||1085.6||1085.8||1085.6|0
1638524380000|2021-12-03 09:39:40|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.2|1085|2406
1638524390000|2021-12-03 09:39:50|1085.8|1085.4|1085.6|1085.4|1085.8|1085.4|1085.6|1085.2|2000
1638524400000|2021-12-03 09:40:00|||||||||2087
1638524410000|2021-12-03 09:40:10|1085.4|1085.2|1084.8|1084.4|1085.4|1085.2|1084.8|1084.4|35955
1638524420000|2021-12-03 09:40:20|1085|1084.6|1085|1084.6|1085.2|1085|1084.8|1084.4|20585
1638524430000|2021-12-03 09:40:30|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|0
1638524440000|2021-12-03 09:40:40|1085|1084.2|1085|1084.4|1085|1084.4|1085|1084.2|0
1638524450000|2021-12-03 09:40:50||1084.6||1084.6||1084.8||1084.6|0
1638524460000|2021-12-03 09:41:00|1084.8|1084.8|1084.8|1084.6|1084.8|1084.8|1084.6|1084.2|573
1638524480000|2021-12-03 09:41:20|1085|1084.8|1085.4|1085|1085.4|1085|1085|1084.8|482
1638524490000|2021-12-03 09:41:30||1084.8||1085||1085||1084.8|0
1638524500000|2021-12-03 09:41:40|1085.6|1085.2|1085.6|1085.4|1085.6|1085.4|1085.6|1085|2279
1638524510000|2021-12-03 09:41:50|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|5419
1638524520000|2021-12-03 09:42:00|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|0
1638524530000|2021-12-03 09:42:10|1085.4|1085|1085.2|1085|1085.4|1085|1085.2|1085|1012
1638524540000|2021-12-03 09:42:20|1085.4||1085.4||1085.4||1085.2||10
1638524550000|2021-12-03 09:42:30|1085.2|1084.8|1085.2|1085|1085.4|1085|1084.8|1084.4|2412
1638524560000|2021-12-03 09:42:40|1085|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.6|1981
1638524570000|2021-12-03 09:42:50|1085|1084.6|1085.4|1084.8|1085.4|1084.8|1084.8|1084.6|2439
1638524580000|2021-12-03 09:43:00|1085.2|1084.6|1084.6|1084.4|1085.2|1084.6|1084.6|1084.4|2067
1638524590000|2021-12-03 09:43:10|1084.8||1084.8||1085||1084.6||200
1638524600000|2021-12-03 09:43:20|1084.6||1084.8||1084.8||1084.6||0
1638524610000|2021-12-03 09:43:30|1084.6||1084.8||1084.8||1084.6||0
1638524620000|2021-12-03 09:43:40|1085|1084.6|1084.8|1084.4|1085|1084.8|1084.8|1084.4|353
1638524630000|2021-12-03 09:43:50|1085|1084.2|1084.4|1084|1085|1084.2|1084.4|1084|100
1638524650000|2021-12-03 09:44:10|1084.2|1083.8|1085|1084.6|1085|1084.6|1084.2|1083.8|9919
1638524660000|2021-12-03 09:44:20|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.2|2574
1638524670000|2021-12-03 09:44:30|1085|1084.2|1085|1084.6|1085|1084.6|1085|1084.2|0
1638524680000|2021-12-03 09:44:40|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|0
1638524690000|2021-12-03 09:44:50||1084.6||1084.8||1084.8||1084.6|0
1638524700000|2021-12-03 09:45:00|1085.4|1085|1085.4|1085|1085.4|1085|1085.2|1085|0
1638524710000|2021-12-03 09:45:10|1085.2|1085.2|1085.4|1085.2|1085.4|1085.2|1085.2|1085.2|0
1638524720000|2021-12-03 09:45:20|1085.6|1085.4|1086.6|1086.2|1086.8|1086.2|1085.6|1085.2|3281
1638524730000|2021-12-03 09:45:30|1086.4|1086.4|1086.2|1085.8|1086.4|1086.4|1086.2|1085.8|3111
1638524740000|2021-12-03 09:45:40|1086|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.6|181
1638524750000|2021-12-03 09:45:50||1085.8||1085.8||1085.8||1085.6|0
1638524760000|2021-12-03 09:46:00|1086.2|1085.6|1086|1085.6|1086.2|1085.6|1086|1085.6|0
1638524770000|2021-12-03 09:46:10|1086.2|1085.8|1086|1085.6|1086.2|1086|1085.8|1085.4|1310
1638524780000|2021-12-03 09:46:20|1086.2|1085.8|1086|1085.8|1086.2|1085.8|1086|1085.8|1166
1638524790000|2021-12-03 09:46:30|1086.2|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1638524800000|2021-12-03 09:46:40|1086|1085.6|1086|1085.4|1086.2|1085.6|1085.8|1085.4|1867
1638524810000|2021-12-03 09:46:50|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.4|1085.2|0
1638524820000|2021-12-03 09:47:00|1085.4||1085.4||1085.4||1085.4||0
1638524830000|2021-12-03 09:47:10|1085.6|1085.4|1085.8|1085.4|1086|1085.6|1085.6|1085.4|3347
1638524840000|2021-12-03 09:47:20|1086|1085.6|1085.8|1085.2|1086|1085.6|1085.6|1085.2|0
1638524850000|2021-12-03 09:47:30|1085.6|1085.4|1085.6|1085.4|1085.8|1085.6|1085.6|1085.4|0
1638524860000|2021-12-03 09:47:40||1085.2||1085.2||1085.2||1085.2|0
1638524870000|2021-12-03 09:47:50|1085.4|1085|1085.4|1085|1085.6|1085|1085.2|1084.8|1511
1638524880000|2021-12-03 09:48:00|1085.2|1085.2|1085.2|1084.6|1085.4|1085.2|1085|1084.6|470
1638524890000|2021-12-03 09:48:10|1085|1084.8|1084.6|1084.2|1085|1084.8|1084.6|1084|2020
1638524900000|2021-12-03 09:48:20|1084.4|1084|1084.4|1084|1084.4|1084|1084|1083.8|468
1638524910000|2021-12-03 09:48:30|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084|441
1638524920000|2021-12-03 09:48:40|1084.4|1084|1084.2|1083.8|1084.4|1084|1084|1083.6|3194
1638524930000|2021-12-03 09:48:50|1084.4|1084|1084.2|1083.8|1084.6|1084.2|1084.2|1083.8|1
1638524940000|2021-12-03 09:49:00|1084|1083.6|1083.6|1083.2|1084|1083.6|1083.2|1082.8|2921
1638524950000|2021-12-03 09:49:10|1083.4|1083|1084|1083.6|1084.2|1083.8|1083.4|1083|6109
1638524960000|2021-12-03 09:49:20|1083.8|1083.8|1083.8|1083.4|1084|1083.8|1083.8|1083.4|500
1638524970000|2021-12-03 09:49:30|1084|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1638524980000|2021-12-03 09:49:40|1083.8||1083.8||1084||1083.8||0
1638524990000|2021-12-03 09:49:50|1083.6|1083.4|1083.6|1083|1083.6|1083.4|1083.4|1083|1009
1638525000000|2021-12-03 09:50:00|1083.8|1083.2|1084.4|1083.8|1084.6|1084.2|1083.8|1083.2|5646
1638525010000|2021-12-03 09:50:10|1084.2|1083.6|1084.2|1083.8|1084.2|1083.8|1084|1083.6|0
1638525020000|2021-12-03 09:50:20|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1084|1083.6|678
1638525030000|2021-12-03 09:50:30|1084|1083.6|1084|1083.6|1084.2|1083.8|1083.8|1083.4|172
1638525040000|2021-12-03 09:50:40|1083.8|1083.4|1083.8|1083.4|1084|1083.4|1083.8|1083.4|566
1638525050000|2021-12-03 09:50:50|1084|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1638525060000|2021-12-03 09:51:00|1084.2|1083.4|1084|1083.4|1084.2|1083.6|1084|1083.4|0
1638525080000|2021-12-03 09:51:20||1083.6||1083.6||1083.6||1083.6|0
1638525090000|2021-12-03 09:51:30|1084.2|1083.4|1084|1083.6|1084.2|1083.6|1083.6|1083.4|471
1638525100000|2021-12-03 09:51:40|1084.2|1083.8|1084.2|1084|1084.4|1084|1084|1083.6|3001
1638525110000|2021-12-03 09:51:50|1084.4|1084.2|1084.4|1084|1084.4|1084.2|1084.4|1084|368
1638525120000|2021-12-03 09:52:00|1084.2|1083.8|1084.2|1084|1084.4|1084|1084.2|1083.8|1087
1638525130000|2021-12-03 09:52:10|1084|1083.8|1084|1083.8|1084|1083.8|1084|1083.6|458
1638525140000|2021-12-03 09:52:20|1084.2|1084|1083.8|1083.4|1084.4|1084|1083.8|1083.4|895
1638525150000|2021-12-03 09:52:30|1083.6|1083|1083.4|1083|1083.6|1083.2|1083.2|1083|6546
1638525160000|2021-12-03 09:52:40|1083.2|1082.8|1083.4|1083|1083.4|1083|1083|1082.6|3167
1638525170000|2021-12-03 09:52:50|1083.2|1082.8|1083.2|1082.8|1083.6|1083.2|1083|1082.6|13791
1638525180000|2021-12-03 09:53:00|1083|1083|1083.2|1083|1083.2|1083|1083|1082.8|0
1638525190000|2021-12-03 09:53:10||1082.8||1083||1083||1082.8|0
1638525200000|2021-12-03 09:53:20|1083|1082.8|1082.6|1082.4|1083|1082.8|1082.6|1082.4|471
1638525210000|2021-12-03 09:53:30|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|1625
1638525230000|2021-12-03 09:53:50|1082.4|1082.4|1082.4|1082.2|1082.4|1082.4|1082.4|1082.2|0
1638525240000|2021-12-03 09:54:00|1082.2|1082|1082.4|1082|1082.4|1082|1082.2|1082|311
1638525250000|2021-12-03 09:54:10|1082.2|1081.8|1082|1081.6|1082.4|1081.8|1081.8|1081.4|2597
1638525270000|2021-12-03 09:54:30|1081.8|1081.8|1082.4|1082|1082.4|1082|1081.8|1081.8|2674
1638525290000|2021-12-03 09:54:50|1082.2|1081.8|1082.4|1081.8|1082.4|1082|1082|1081.8|871
1638525300000|2021-12-03 09:55:00||1082||1082||1082||1082|0
1638525310000|2021-12-03 09:55:10|1082.2|1081.8|1082.2|1081.8|1082.4|1081.8|1082.2|1081.8|0
1638525360000|2021-12-03 09:56:00|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1082|1810
1638525370000|2021-12-03 09:56:10|1082.4|1082|1082.4|1082|1082.4|1082|1082.2|1082|557
1638525390000|2021-12-03 09:56:30|1082.6|1082.2|1082.6|1082.2|1082.6|1082.4|1082.4|1082|0
1638525400000|2021-12-03 09:56:40||1082.4||1082.4||1082.4||1082.4|0
1638525430000|2021-12-03 09:57:10|1082.4|1082.2|1082.4|1082|1082.6|1082.2|1082.2|1082|3618
1638525450000|2021-12-03 09:57:30|1082.6|1082.2|1082.4|1082|1082.6|1082.4|1082.4|1082|0
1638525460000|2021-12-03 09:57:40|1082.2|1082.2|1082.4|1082|1082.4|1082.2|1082.2|1082|0
1638525470000|2021-12-03 09:57:50|1082.2|1082.2|1082.6|1082.2|1082.8|1082.4|1082.2|1082|1007
1638525480000|2021-12-03 09:58:00|1082.8|1082.4|1082.8|1082.6|1082.8|1082.6|1082.8|1082.4|2
1638525490000|2021-12-03 09:58:10|1083|1082.8|1083.2|1082.8|1083.4|1082.8|1083|1082.8|459
1638525500000|2021-12-03 09:58:20||1082.6||1082.6||1082.6||1082.6|0
1638525510000|2021-12-03 09:58:30|1083||1083||1083||1083||0
1638525520000|2021-12-03 09:58:40|1083.2||1083||1083.2||1083||0
1638525530000|2021-12-03 09:58:50|1082.8|1082.4|1082.6|1082.4|1083|1082.4|1082.6|1082.2|289
1638525540000|2021-12-03 09:59:00|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|4358
1638525560000|2021-12-03 09:59:20|1082.2|1081.8|1081.8|1081.4|1082.2|1081.8|1081.6|1081.2|3145
1638525570000|2021-12-03 09:59:30||1081.2||1081.4||1081.4||1081.2|56
1638525580000|2021-12-03 09:59:40|1081.6|1081.2|1081.6|1081.2|1081.6|1081.4|1081.6|1081.2|2988
1638525590000|2021-12-03 09:59:50|1081.4||1081.6||1081.6||1081.4||500
1638525600000|2021-12-03 10:00:00|1081.4|1081.4|1081.6|1081.2|1081.6|1081.4|1081.4|1081.2|0
1638525610000|2021-12-03 10:00:10|1081.4|1081.4|1081.4|1081.2|1081.6|1081.4|1081.4|1081|7303
1638525620000|2021-12-03 10:00:20|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|8
1638525630000|2021-12-03 10:00:30|1081.8|1081.6|1082.6|1082|1082.8|1082.2|1081.8|1081.6|356
1638525640000|2021-12-03 10:00:40|1082.4|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.8|0
1638525650000|2021-12-03 10:00:50|1082.4|1081.6|1082.2|1081.8|1082.4|1082|1082.2|1081.6|0
1638525660000|2021-12-03 10:01:00|1082||1082||1082||1082||0
1638525670000|2021-12-03 10:01:10|1082.2|1082|1081.8|1081.4|1082.4|1082|1081.8|1081.2|10697
1638525680000|2021-12-03 10:01:20||1081.6||1081.4||1081.6||1081.4|0
1638525700000|2021-12-03 10:01:40|1082|1081.6|1082|1081.6|1082.2|1081.8|1081.8|1081.6|500
1638525710000|2021-12-03 10:01:50||1081.8||1081.6||1081.8||1081.6|2310
1638525720000|2021-12-03 10:02:00||1081.8||1081.6||1081.8||1081.6|2094
1638525730000|2021-12-03 10:02:10|1082.2|1081.8|1082.4|1082.2|1082.4|1082.2|1082.2|1081.8|8226
1638525740000|2021-12-03 10:02:20|1082.6|1082|1082.4|1081.8|1082.6|1082|1082.2|1081.8|1431
1638525750000|2021-12-03 10:02:30||1082||1082||1082||1082|0
1638525760000|2021-12-03 10:02:40||1082.2||1082||1082.2||1082|0
1638525780000|2021-12-03 10:03:00|1082.6|1082.2|1082.2|1081.8|1082.6|1082.2|1082|1081.6|2015
1638525790000|2021-12-03 10:03:10|1082|1081.6|1082|1081.8|1082.2|1081.8|1082|1081.6|200
1638525800000|2021-12-03 10:03:20|1081.8|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|1800
1638525810000|2021-12-03 10:03:30|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|636
1638525820000|2021-12-03 10:03:40|1081.6|1081.6|1081.8|1081.4|1082|1081.6|1081.6|1081.4|1000
1638525830000|2021-12-03 10:03:50|1082|1081.6|1081.8|1081.4|1082.2|1081.6|1081.8|1081.4|0
1638525840000|2021-12-03 10:04:00|1081.6|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|7566
1638525850000|2021-12-03 10:04:10|1082|1081.4|1081.6|1081.2|1082|1081.6|1081.2|1081|18829
1638525870000|2021-12-03 10:04:30|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.2|1081|6440
1638525880000|2021-12-03 10:04:40|1081.4|1081|1081|1080.6|1081.6|1081.2|1080.8|1080.4|79613
1638525900000|2021-12-03 10:05:00|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081.2|1080.8|2682
1638525910000|2021-12-03 10:05:10||1081||1080.8||1081||1080.8|0
1638525920000|2021-12-03 10:05:20|1081.4|1081|1082.2|1081.8|1082.4|1082|1081.4|1081|3261
1638525930000|2021-12-03 10:05:30|1082|1081.6|1081.6|1081.2|1082.2|1081.6|1081.6|1081.2|1243
1638525940000|2021-12-03 10:05:40|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1638525950000|2021-12-03 10:05:50|1081.8|1081.4|1081.2|1081|1081.8|1081.6|1081.2|1080.6|1829
1638525960000|2021-12-03 10:06:00|1081|1080.8|1081.4|1081|1081.4|1081|1081|1080.8|650
1638525970000|2021-12-03 10:06:10|1081|1080.8|1080.6|1080.4|1081|1080.8|1080.4|1080|21958
1638525980000|2021-12-03 10:06:20|1080.8||1080.6||1080.8||1080.6||0
1638525990000|2021-12-03 10:06:30|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|473
1638526000000|2021-12-03 10:06:40|1080.4|1080|1080.2|1080|1080.4|1080|1080.2|1080|475
1638526010000|2021-12-03 10:06:50|1080.4|1080.2|1080.4|1080.2|1080.6|1080.2|1080.4|1080|0
1638526020000|2021-12-03 10:07:00|1080.6||1080.6||1080.6||1080.6||0
1638526030000|2021-12-03 10:07:10|1080.4|1080|1080.4|1080.2|1080.6|1080.2|1080.4|1080|1126
1638526040000|2021-12-03 10:07:20|1080.6|1080.4|1081.2|1080.8|1081.2|1080.8|1080.6|1080.4|9332
1638526050000|2021-12-03 10:07:30|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1638526060000|2021-12-03 10:07:40|1080.8|1080.8|1081|1080.6|1081|1080.8|1080.8|1080.6|0
1638526070000|2021-12-03 10:07:50|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081.2|1080.6|1295
1638526100000|2021-12-03 10:08:20|1081.4|1081|1081.4|1081|1081.4|1081|1081.2|1081|2270
1638526110000|2021-12-03 10:08:30|1081.6|1081.2|1081.2|1080.8|1081.6|1081.4|1081.2|1080.8|1307
1638526120000|2021-12-03 10:08:40|1081.4|1081|1080.6|1080.4|1081.4|1081|1080.6|1080.4|12332
1638526130000|2021-12-03 10:08:50|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|247
1638526140000|2021-12-03 10:09:00||1080||1080.2||1080.2||1080|0
1638526150000|2021-12-03 10:09:10|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|700
1638526160000|2021-12-03 10:09:20|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|0
1638526180000|2021-12-03 10:09:40|1080.8|1080.8|1080.6|1080.2|1080.8|1080.8|1080.6|1080.2|1666
1638526190000|2021-12-03 10:09:50|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.4|0
1638526200000|2021-12-03 10:10:00|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080|0
1638526210000|2021-12-03 10:10:10|1080.2|1080|1080.4|1080|1080.4|1080|1080.2|1080|123
1638526220000|2021-12-03 10:10:20|1080.2||1080.2||1080.2||1080.2||0
1638526230000|2021-12-03 10:10:30|1080.4|1079.8|1079.8|1079.6|1080.4|1079.8|1079.8|1079.6|15753
1638526240000|2021-12-03 10:10:40|1080|1079.8|1080.4|1080|1080.4|1080.2|1080|1079.8|5708
1638526250000|2021-12-03 10:10:50|1080.6|1080.2|1080.6|1080.2|1080.6|1080.4|1080.6|1080.2|738
1638526260000|2021-12-03 10:11:00|1080.4|1080.4|1080.4|1080|1080.6|1080.4|1080.4|1080|0
1638526270000|2021-12-03 10:11:10|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|1275
1638526290000|2021-12-03 10:11:30|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|2600
1638526300000|2021-12-03 10:11:40|1079.6|1079|1079.4|1079|1079.6|1079|1079.2|1079|1053
1638526310000|2021-12-03 10:11:50|1079.2|1078.8|1079.4|1078.8|1079.4|1079|1079.2|1078.8|473
1638526320000|2021-12-03 10:12:00||1079||1079||1079.2||1079|0
1638526330000|2021-12-03 10:12:10|1079.6|1079.2|1079.4|1079|1079.6|1079.4|1079.2|1079|2501
1638526340000|2021-12-03 10:12:20|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.6|1079|787
1638526350000|2021-12-03 10:12:30|1079.8|1079.4|1080|1079.6|1080.2|1079.8|1079.8|1079.4|1271
1638526360000|2021-12-03 10:12:40|1080.2|1079.8|1080.2|1079.8|1080.4|1079.8|1080|1079.8|500
1638526370000|2021-12-03 10:12:50|1080||1080.2||1080.2||1080||0
1638526380000|2021-12-03 10:13:00|1080|1080|1080.2|1079.8|1080.2|1080|1080|1079.8|1000
1638526390000|2021-12-03 10:13:10||1080||1079.8||1080||1079.8|0
1638526400000|2021-12-03 10:13:20||1080||1080||1080||1079.8|0
1638526410000|2021-12-03 10:13:30|1080|1079.8|1080|1079.4|1080|1079.8|1079.8|1079.4|3660
1638526420000|2021-12-03 10:13:40|1079.8|1079.2|1079.4|1079.2|1079.8|1079.2|1079.4|1079.2|0
1638526430000|2021-12-03 10:13:50|1079.2|1079|1079.2|1078.8|1079.2|1079|1079.2|1078.8|0
1638526440000|2021-12-03 10:14:00|1079.4|1079|1079.2|1078.8|1079.4|1079.2|1079.2|1078.8|8804
1638526450000|2021-12-03 10:14:10|1079.4|1078.6|1079.2|1078.8|1079.4|1078.8|1079|1078.6|0
1638526460000|2021-12-03 10:14:20|1079|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.6|500
1638526470000|2021-12-03 10:14:30|1078.8|1078.8|1079|1078.8|1079|1078.8|1078.8|1078.6|562
1638526480000|2021-12-03 10:14:40|1078.8|1078.6|1078.8|1078.6|1078.8|1078.6|1078.8|1078.6|20957
1638526490000|2021-12-03 10:14:50|1078.6|1078.4|1078.2|1077.8|1078.6|1078.4|1078|1077.6|10911
1638526500000|2021-12-03 10:15:00|1078|1078|1077.8|1077.6|1078|1078|1077.6|1077.2|4406
1638526510000|2021-12-03 10:15:10|1078|1077.8|1078|1077.6|1078|1077.8|1077.8|1077.6|2173
1638526530000|2021-12-03 10:15:30|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.4|634
1638526540000|2021-12-03 10:15:40|1078|1077.6|1078|1077.6|1078|1077.8|1077.8|1077.4|6175
1638526550000|2021-12-03 10:15:50|1077.8|1077.4|1078|1077.6|1078|1077.8|1077.8|1077.4|0
1638526560000|2021-12-03 10:16:00|1077.8|1077.4|1078|1077.6|1078|1077.8|1077.8|1077.4|474
1638526570000|2021-12-03 10:16:10|1078.2|1078|1077.8|1077.4|1078.2|1078|1077.8|1077.4|6033
1638526580000|2021-12-03 10:16:20|1077.6|1077.2|1077.8|1077.4|1077.8|1077.6|1077.4|1077|644
1638526590000|2021-12-03 10:16:30|1078|1077.6|1078|1077.6|1078.4|1078|1078|1077.4|6770
1638526600000|2021-12-03 10:16:40|1078.2|1078|1078.2|1077.6|1078.2|1078|1078|1077.6|750
1638526610000|2021-12-03 10:16:50|1078|1077.8|1078.2|1077.6|1078.2|1078|1078|1077.6|1391
1638526620000|2021-12-03 10:17:00|1078|1077.8|1078.6|1078|1078.6|1078.2|1078|1077.8|3374
1638526630000|2021-12-03 10:17:10|1078.4|1078.2|1078.4|1078|1078.6|1078.4|1078.4|1078|0
1638526640000|2021-12-03 10:17:20|1078.6|1078.2|1078.4|1078|1078.6|1078.4|1078.4|1078|500
1638526650000|2021-12-03 10:17:30|1078.6|1077.8|1078.2|1077.8|1078.6|1077.8|1078|1077.6|0
1638526660000|2021-12-03 10:17:40|1078.4||1078.4||1078.4||1078.4||0
1638526670000|2021-12-03 10:17:50|1078.2|1078|1078.4|1078.2|1078.4|1078.2|1078.2|1078|353
1638526680000|2021-12-03 10:18:00|1078.2|1078|1078.2|1077.8|1078.4|1078.2|1078.2|1077.6|14419
1638526690000|2021-12-03 10:18:10|1078.4|1077.6|1077.8|1077.4|1078.4|1077.6|1077.8|1077.2|0
1638526700000|2021-12-03 10:18:20|1077.6|1077.2|1078|1077.4|1078|1077.4|1077.4|1077|1181
1638526710000|2021-12-03 10:18:30|1078.2|1077.6|1078.2|1078|1078.4|1078|1078|1077.6|365
1638526720000|2021-12-03 10:18:40|1078.4|1078.2|1078.8|1078.6|1079|1078.8|1078.2|1078.2|26093
1638526730000|2021-12-03 10:18:50|1078.6|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|340
1638526740000|2021-12-03 10:19:00|1079|1078.6|1078.6|1078.4|1079|1078.6|1078.6|1078.4|3928
1638526750000|2021-12-03 10:19:10|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.6|473
1638526760000|2021-12-03 10:19:20|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|1340
1638526770000|2021-12-03 10:19:30|1078.6|1078.2|1078.8|1078.2|1078.8|1078.4|1078.4|1078.2|0
1638526780000|2021-12-03 10:19:40|1078.6|1078.4|1078.4|1078.2|1078.6|1078.4|1078.4|1078|0
1638526790000|2021-12-03 10:19:50|1078.6|1078|1078.8|1078.2|1078.8|1078.4|1078.4|1078|0
1638526800000|2021-12-03 10:20:00|1078.6|1078|1078.4|1078|1078.6|1078|1078.2|1077.8|493
1638526820000|2021-12-03 10:20:20||1078.2||1078||1078.2||1078|0
1638526830000|2021-12-03 10:20:30|1078.2|1077.8|1077.6|1077.2|1078.2|1077.8|1077.4|1077.2|0
1638526840000|2021-12-03 10:20:40|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1167
1638526850000|2021-12-03 10:20:50||1077.2||1077.6||1077.6||1077.2|0
1638526860000|2021-12-03 10:21:00|1078|1077.8|1078.4|1078|1078.4|1078|1077.8|1077.6|5725
1638526870000|2021-12-03 10:21:10|1078.2||1078.4||1078.4||1078.2||500
1638526880000|2021-12-03 10:21:20|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|1285
1638526890000|2021-12-03 10:21:30|1078.8|1078|1078|1077.6|1078.8|1078|1078|1077.6|2440
1638526900000|2021-12-03 10:21:40|1078.2||1078.2||1078.2||1078.2||0
1638526910000|2021-12-03 10:21:50|1078.4|1077.8|1078.2|1078|1078.4|1078|1078.2|1077.8|0
1638526920000|2021-12-03 10:22:00|1078|1077.8|1077.8|1077.4|1078|1078|1077.8|1077.2|2551
1638526930000|2021-12-03 10:22:10||1077.2||1077.6||1077.6||1077.2|0
1638526940000|2021-12-03 10:22:20|1078|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.6|1956
1638526950000|2021-12-03 10:22:30|1077.8|1077.8|1078|1077.8|1078.2|1077.8|1077.8|1077.6|0
1638526960000|2021-12-03 10:22:40|1077.8|1077.6|1077.8|1077.2|1077.8|1077.6|1077.6|1077.2|3015
1638526970000|2021-12-03 10:22:50|1077.6|1077|1077.4|1077|1077.6|1077.2|1077.2|1077|1255
1638526980000|2021-12-03 10:23:00|1077.2|1076.8|1077.2|1076.6|1077.2|1076.8|1076.8|1076.6|3067
1638526990000|2021-12-03 10:23:10|1077|1076.8|1077.6|1077.2|1077.8|1077.4|1077|1076.6|6225
1638527000000|2021-12-03 10:23:20|1077.8|1077.4|1077.6|1077|1077.8|1077.4|1077.6|1077|0
1638527010000|2021-12-03 10:23:30|1077.4|1077.2|1077.4|1077|1077.4|1077.2|1077.2|1077|500
1638527020000|2021-12-03 10:23:40|1077.6|1077.4|1077.4|1077.2|1077.6|1077.4|1077.4|1077|24329
1638527030000|2021-12-03 10:23:50|1077.6|1077.4|1077.4|1077.2|1077.6|1077.4|1077.4|1077.2|1334
1638527040000|2021-12-03 10:24:00|1077.6|1077.4|1077.8|1077.4|1078|1077.6|1077.4|1077.4|3795
1638527050000|2021-12-03 10:24:10|1077.6|1077.2|1077.4|1076.8|1077.6|1077.2|1077.2|1076.8|311
1638527070000|2021-12-03 10:24:30|1077.2|1077|1077.2|1076.8|1077.2|1077|1077|1076.8|9502
1638527080000|2021-12-03 10:24:40|1077.4|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|0
1638527090000|2021-12-03 10:24:50|1077.4|1077|1077.6|1077.2|1077.6|1077.4|1077.4|1077|970
1638527100000|2021-12-03 10:25:00|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|0
1638527110000|2021-12-03 10:25:10|1077.6|1077.2|1077.2|1076.8|1077.6|1077.4|1077.2|1076.8|1667
1638527120000|2021-12-03 10:25:20|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.4|1077|518
1638527130000|2021-12-03 10:25:30|1077.2|1076.8|1077.4|1076.8|1077.4|1077|1077.2|1076.8|0
1638527140000|2021-12-03 10:25:40|1077.2|1077|1077.2|1076.8|1077.4|1077|1077|1076.8|719
1638527160000|2021-12-03 10:26:00|1077.4|1077|1077.4|1077.2|1077.6|1077.2|1077.4|1077|1555
1638527170000|2021-12-03 10:26:10|1077.6|1077.4|1078.2|1077.8|1078.4|1077.8|1077.6|1077.4|13612
1638527180000|2021-12-03 10:26:20|1078.4|1078|1078.8|1078.2|1078.8|1078.4|1078.4|1078|5540
1638527190000|2021-12-03 10:26:30|1078.6|1078.4|1078.8|1078.4|1079|1078.6|1078.4|1078.4|13124
1638527200000|2021-12-03 10:26:40|1078.6|1078.6|1078.8|1078.6|1078.8|1078.6|1078.6|1078.4|500
1638527210000|2021-12-03 10:26:50|1078.6|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|473
1638527220000|2021-12-03 10:27:00|1078.6|1078.2|1078.4|1078.2|1078.6|1078.2|1078.4|1078|3494
1638527230000|2021-12-03 10:27:10|1078.6||1078.6||1078.6||1078.4||0
1638527250000|2021-12-03 10:27:30|1078.4|1078|1078|1077.6|1078.6|1078|1078|1077.6|643
1638527260000|2021-12-03 10:27:40|1078.2|1077.8|1078.2|1077.6|1078.2|1077.8|1078|1077.6|0
1638527270000|2021-12-03 10:27:50|1078||1078.2||1078.2||1078||0
1638527280000|2021-12-03 10:28:00|1078|1077.8|1078.4|1078|1078.8|1078.4|1078|1077.8|368
1638527290000|2021-12-03 10:28:10|1078.2|1078.2|1078|1077.8|1078.4|1078.2|1078|1077.6|6907
1638527300000|2021-12-03 10:28:20|1077.8|1077.6|1078|1077.6|1078.2|1077.8|1077.8|1077.6|777
1638527310000|2021-12-03 10:28:30|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.6|1077.4|0
1638527320000|2021-12-03 10:28:40|1078|1077.6|1078|1077.4|1078|1077.6|1077.8|1077.4|0
1638527330000|2021-12-03 10:28:50|1077.8||1077.8||1077.8||1077.8||0
1638527340000|2021-12-03 10:29:00|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|0
1638527350000|2021-12-03 10:29:10|1077.6|1077.6|1078.4|1078|1078.4|1078|1077.6|1077.4|5113
1638527360000|2021-12-03 10:29:20|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|300
1638527390000|2021-12-03 10:29:50|1078.8|1078.4|1079|1078.6|1079.2|1078.8|1078.6|1078.4|4724
1638527400000|2021-12-03 10:30:00|1078.8|1078.4|1079.2|1078.6|1079.4|1079|1078.6|1078.4|3632
1638527410000|2021-12-03 10:30:10|1079|1078.4|1078.8|1078.4|1079|1078.4|1078.8|1078.4|0
1638527420000|2021-12-03 10:30:20|1078.6|1078.2|1078.2|1077.8|1078.6|1078.2|1078.2|1077.8|2273
1638527430000|2021-12-03 10:30:30|1078||1078.2||1078.2||1078||234
1638527440000|2021-12-03 10:30:40|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1638527450000|2021-12-03 10:30:50|1078.2|1077.8|1078.2|1077.8|1078.4|1078|1078.2|1077.8|0
1638527460000|2021-12-03 10:31:00|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1638527470000|2021-12-03 10:31:10|1078.4|1078|1078.6|1078.4|1078.6|1078.4|1078.4|1078|0
1638527480000|2021-12-03 10:31:20|1078.4|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078.2|473
1638527490000|2021-12-03 10:31:30||1078.4||1078.4||1078.4||1078.4|0
1638527510000|2021-12-03 10:31:50|1078.4|1078.2|1078.6|1078.2|1078.6|1078.4|1078.4|1078.2|3539
1638527520000|2021-12-03 10:32:00|1078.4||1078.4||1078.6||1078.4||481
1638527530000|2021-12-03 10:32:10|1078.6|1078|1078.4|1077.8|1078.6|1078|1078.2|1077.8|9519
1638527540000|2021-12-03 10:32:20|1078.2|1077.6|1078.2|1077.6|1078.2|1077.8|1077.8|1077.6|3352
1638527550000|2021-12-03 10:32:30|1078.4|1077.8|1078.4|1078|1078.6|1078.2|1078.4|1077.8|3024
1638527560000|2021-12-03 10:32:40|1078.6|1078.2|1078.8|1078.4|1079|1078.6|1078.4|1078.2|8285
1638527580000|2021-12-03 10:33:00|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1077.8|206
1638527590000|2021-12-03 10:33:10|1078.6|1078.2|1078.8|1078.2|1078.8|1078.2|1078.6|1078.2|0
1638527600000|2021-12-03 10:33:20||1078.4||1078.4||1078.4||1078.4|0
1638527610000|2021-12-03 10:33:30|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|869
1638527620000|2021-12-03 10:33:40||1077.8||1078||1078||1077.8|0
1638527630000|2021-12-03 10:33:50|1078.2|1077.8|1078|1077.6|1078.2|1078|1078|1077.4|474
1638527640000|2021-12-03 10:34:00|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.8|1077.4|0
1638527650000|2021-12-03 10:34:10|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|0
1638527660000|2021-12-03 10:34:20|1077.6|1077.2|1077.6|1077.2|1077.8|1077.2|1077.6|1077|0
1638527670000|2021-12-03 10:34:30|1077.4|1077|1077.2|1076.8|1077.6|1077|1077.2|1076.8|1474
1638527680000|2021-12-03 10:34:40|1077||1077||1077||1077||0
1638527690000|2021-12-03 10:34:50|1077.2|1076.6|1076.8|1076.4|1077.2|1076.6|1076.8|1076.4|6059
1638527700000|2021-12-03 10:35:00|1076.6|1076.2|1075.8|1075.6|1076.6|1076.4|1075.8|1075.6|6069
1638527710000|2021-12-03 10:35:10|1075.6|1075.4|1075.8|1075.6|1076|1075.6|1075.6|1075.2|7216
1638527720000|2021-12-03 10:35:20|1076|1075.4|1076.2|1076|1076.2|1076|1076|1075.4|39
1638527740000|2021-12-03 10:35:40|1076.4|1076.2|1076.4|1076.2|1076.6|1076.2|1076.4|1076.2|11395
1638527750000|2021-12-03 10:35:50|1076.2|1076|1076.2|1075.8|1076.4|1076|1075.6|1075.4|3661
1638527760000|2021-12-03 10:36:00|1076.4|1075.6|1076.2|1075.8|1076.4|1076.2|1076.2|1075.6|393
1638527770000|2021-12-03 10:36:10|1076.4|1076|1076.2|1075.6|1076.4|1076|1075.8|1075.4|2018
1638527780000|2021-12-03 10:36:20|1076||1076.2||1076.2||1076||0
1638527790000|2021-12-03 10:36:30||1075.8||1075.6||1075.8||1075.6|0
1638527810000|2021-12-03 10:36:50||1075.8||1075.8||1076||1075.8|0
1638527820000|2021-12-03 10:37:00||1076||1075.6||1076||1075.6|0
1638527830000|2021-12-03 10:37:10|1076.4|1075.8|1076.4|1076|1076.4|1076.2|1076.2|1075.6|1797
1638527840000|2021-12-03 10:37:20|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076.2|1075.6|342
1638527850000|2021-12-03 10:37:30|1075.8|1075.6|1076|1075.6|1076.2|1075.8|1075.8|1075.4|489
1638527860000|2021-12-03 10:37:40|1076.2|1075.8|1076.2|1075.6|1076.2|1075.8|1076.2|1075.6|0
1638527870000|2021-12-03 10:37:50|1076|1075.8|1075.8|1075.4|1076|1075.8|1075.6|1075.2|2905
1638527880000|2021-12-03 10:38:00|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.2|4222
1638527890000|2021-12-03 10:38:10||1075.2||1075.4||1075.4||1075.2|0
1638527900000|2021-12-03 10:38:20|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|819
1638527910000|2021-12-03 10:38:30|1075.2||1075.4||1075.4||1075.2||0
1638527930000|2021-12-03 10:38:50|1075.2|1074.8|1075.2|1074.6|1075.2|1074.8|1074.8|1074.4|4580
1638527940000|2021-12-03 10:39:00|1075|1074.4|1075|1074.4|1075|1074.6|1074.6|1074.2|4886
1638527950000|2021-12-03 10:39:10|1074.8|1074.6|1075|1074.6|1075|1074.8|1074.6|1074.2|13603
1638527960000|2021-12-03 10:39:20|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.2|500
1638527970000|2021-12-03 10:39:30|1074.8||1074.8||1075||1074.8||16462
1638527980000|2021-12-03 10:39:40|||||||||234
1638527990000|2021-12-03 10:39:50|1075|1074.8|1075.4|1075|1075.4|1075|1075|1074.6|1580
1638528000000|2021-12-03 10:40:00|1075.6|1075.2|1075|1074.6|1075.6|1075.2|1074.8|1074.6|1038
1638528030000|2021-12-03 10:40:30|1074.8||1075||1075||1074.8||1342
1638528040000|2021-12-03 10:40:40||1074.8||1074.8||1074.8||1074.6|0
1638528050000|2021-12-03 10:40:50||1074.6||1074.8||1074.8||1074.6|0
1638528060000|2021-12-03 10:41:00|1075.2||1075.2||1075.2||1075||474
1638528080000|2021-12-03 10:41:20|1075.4|1075|1075.6|1075.2|1075.8|1075.4|1075.4|1075|2527
1638528090000|2021-12-03 10:41:30|1075.8|1075.6|1075.8|1075.2|1075.8|1075.6|1075.6|1075.2|2292
1638528100000|2021-12-03 10:41:40|1076|1075.4|1076|1075.6|1076.2|1075.8|1075.8|1075.4|2544
1638528110000|2021-12-03 10:41:50|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1638528120000|2021-12-03 10:42:00|1076.2|1075.8|1077|1076.6|1077|1076.6|1076.2|1075.8|22297
1638528130000|2021-12-03 10:42:10|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1638528140000|2021-12-03 10:42:20|1077|1076.6|1076.8|1076.4|1077|1076.8|1076.8|1076.4|1009
1638528150000|2021-12-03 10:42:30|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.4|1076.2|166
1638528160000|2021-12-03 10:42:40|1077|1076.6|1077|1076.6|1077|1076.8|1076.8|1076.4|500
1638528170000|2021-12-03 10:42:50|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.4|1076|1981
1638528180000|2021-12-03 10:43:00|1076.8|1076.4|1076.4|1076|1076.8|1076.4|1076.4|1076|612
1638528190000|2021-12-03 10:43:10||1076.2||1076||1076.2||1076|0
1638528210000|2021-12-03 10:43:30||1075.8||1076||1076||1075.8|0
1638528220000|2021-12-03 10:43:40||1075.8||1076||1076||1075.8|0
1638528230000|2021-12-03 10:43:50|1076.6|1076.2|1076.6|1076.2|1077|1076.4|1076.4|1076.2|501
1638528250000|2021-12-03 10:44:10|1076.4|1076|1076.4|1076|1076.4|1076|1076.2|1076|1773
1638528260000|2021-12-03 10:44:20|1076.2|1076.2|1076.6|1076.2|1076.6|1076.2|1076.2|1076.2|1028
1638528270000|2021-12-03 10:44:30|1076.8|1076.4|1076.8|1076.6|1077|1076.6|1076.6|1076.4|1854
1638528280000|2021-12-03 10:44:40|1077|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.6|26
1638528290000|2021-12-03 10:44:50|1076.8|1076.8|1077|1076.8|1077|1076.8|1076.8|1076.8|0
1638528300000|2021-12-03 10:45:00|1076.8|1076.6|1076.4|1076.2|1077|1076.6|1076.4|1076|665
1638528310000|2021-12-03 10:45:10|1076.6|1076|1076.6|1076.2|1076.6|1076.4|1076.4|1076|471
1638528320000|2021-12-03 10:45:20|1076.4|1076|1076.4|1076|1076.4|1076|1076.4|1076|0
1638528330000|2021-12-03 10:45:30|1076.2||1076.2||1076.4||1076.2||200
1638528350000|2021-12-03 10:45:50|1076.4|1076.2|1076.4|1076|1076.4|1076.2|1076.2|1075.8|5520
1638528360000|2021-12-03 10:46:00|1076.6|1076.2|1076.6|1076.4|1076.6|1076.4|1076.4|1076.2|1134
1638528370000|2021-12-03 10:46:10|1076.4|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1076|0
1638528380000|2021-12-03 10:46:20|1076.6|1076.2|1076.6|1076.2|1076.6|1076.4|1076.6|1076.2|490
1638528390000|2021-12-03 10:46:30|1076.4||1076.4||1076.6||1076.4||0
1638528400000|2021-12-03 10:46:40|1076.6|1076|1076.6|1076.2|1076.6|1076.2|1076.6|1076|291
1638528410000|2021-12-03 10:46:50|1076.8|1076.4|1077.2|1076.8|1077.2|1076.8|1076.8|1076.4|160
1638528420000|2021-12-03 10:47:00|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|0
1638528430000|2021-12-03 10:47:10|1077|1076.6|1077|1076.6|1077.2|1076.8|1077|1076.6|0
1638528440000|2021-12-03 10:47:20|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1638528450000|2021-12-03 10:47:30|1077|1076.6|1077|1076.6|1077|1076.8|1076.8|1076.4|45
1638528460000|2021-12-03 10:47:40|1076.8|1076.8|1076.8|1076.4|1076.8|1076.8|1076.8|1076.4|1837
1638528470000|2021-12-03 10:47:50|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.6|1076.2|0
1638528480000|2021-12-03 10:48:00|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|1402
1638528490000|2021-12-03 10:48:10|1076.8|1076.4|1076.6|1076.4|1076.8|1076.4|1076.6|1076.4|474
1638528500000|2021-12-03 10:48:20|1076.8||1076.6||1076.8||1076.6||53
1638528510000|2021-12-03 10:48:30|1076.8||1076.8||1076.8||1076.8||0
1638528520000|2021-12-03 10:48:40|1076.6|1076|1076.4|1076.2|1076.6|1076.2|1076.4|1075.6|22685
1638528530000|2021-12-03 10:48:50|1076.2|1076|1075.8|1075.4|1076.4|1076.2|1075.6|1075.4|23465
1638528540000|2021-12-03 10:49:00|1076|1075.6|1076|1075.6|1076.4|1076|1075.8|1075.6|2124
1638528570000|2021-12-03 10:49:30|1075.8||1075.8||1075.8||1075.8||4460
1638528580000|2021-12-03 10:49:40|1076|1075.8|1076|1075.6|1076|1075.8|1076|1075.6|1917
1638528590000|2021-12-03 10:49:50|1076.2|1075.8|1076.4|1076|1076.4|1076.2|1076.2|1075.8|2450
1638528600000|2021-12-03 10:50:00|1076.6|1076.2|1077|1076.6|1077|1076.8|1076.6|1076.2|1634
1638528610000|2021-12-03 10:50:10|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.6|1076.4|0
1638528620000|2021-12-03 10:50:20|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1076.8|1076.6|474
1638528630000|2021-12-03 10:50:30|1076.8|1076.8|1076.6|1076|1077|1076.8|1076.4|1076|4200
1638528640000|2021-12-03 10:50:40|1076.4|1076.2|1076.6|1076.2|1076.8|1076.4|1076.4|1076.2|600
1638528650000|2021-12-03 10:50:50|1076.4|1076|1076.4|1076|1076.4|1076.2|1076.2|1075.8|474
1638528660000|2021-12-03 10:51:00|1076.2|1075.8|1076.4|1076|1076.4|1076.2|1076.2|1075.8|0
1638528690000|2021-12-03 10:51:30|1076.2|1075.8|1076.2|1076|1076.2|1076|1076.2|1075.8|500
1638528700000|2021-12-03 10:51:40|1076|1075.8|1076.4|1076|1076.4|1076|1076|1075.6|4296
1638528710000|2021-12-03 10:51:50|1076.2|1075.8|1076.4|1076|1076.4|1076|1076|1075.6|2084
1638528730000|2021-12-03 10:52:10|1076.2|1075.8|1076.4|1076|1076.4|1076|1076.2|1075.8|0
1638528740000|2021-12-03 10:52:20|1076.2||1076.4||1076.4||1076.2||0
1638528750000|2021-12-03 10:52:30||1076.2||1076||1076.2||1076|0
1638528770000|2021-12-03 10:52:50|1076.6|1076.2|1076.6|1076.4|1076.6|1076.4|1076.6|1076.2|3120
1638528780000|2021-12-03 10:53:00|1076.4|1076.2|1076.6|1076.2|1076.6|1076.4|1076.4|1076|1478
1638528790000|2021-12-03 10:53:10|1076.4|1076|1076.6|1076.2|1076.6|1076.4|1076.4|1076|474
1638528800000|2021-12-03 10:53:20|1076.4|1076|1076.6|1076.4|1076.6|1076.4|1076.4|1076|474
1638528810000|2021-12-03 10:53:30|1076.8|1076.6|1077.2|1076.6|1077.2|1076.8|1076.8|1076.6|2973
1638528820000|2021-12-03 10:53:40|1077|1076.4|1076.8|1076.4|1077|1076.4|1076.8|1076.4|0
1638528830000|2021-12-03 10:53:50|1076.6||1076.8||1076.8||1076.6||1000
1638528840000|2021-12-03 10:54:00|1077|1076.6|1077|1076.6|1077|1076.8|1077|1076.6|2510
1638528850000|2021-12-03 10:54:10|1077.2||1077.2||1077.2||1077.2||0
1638528860000|2021-12-03 10:54:20|1077.4|1076.8|1077.6|1077.2|1077.6|1077.2|1077.4|1076.8|500
1638528890000|2021-12-03 10:54:50|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|1062
1638528900000|2021-12-03 10:55:00|1077.4||1077.6||1077.6||1077.4||574
1638528920000|2021-12-03 10:55:20|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|2162
1638528930000|2021-12-03 10:55:30|1078|1077.6|1078.8|1078.4|1078.8|1078.4|1078|1077.6|8490
1638528940000|2021-12-03 10:55:40|1078.6|1078.2|1078.4|1077.8|1078.6|1078.2|1078.2|1077.8|1500
1638528950000|2021-12-03 10:55:50|1078.2|1078|1078.2|1077.8|1078.2|1078|1078.2|1077.8|1251
1638528960000|2021-12-03 10:56:00|1078.4|1078|1078.2|1078|1078.4|1078.2|1078.2|1078|511
1638528970000|2021-12-03 10:56:10|1078.4|1077.8|1078.4|1078|1078.4|1078|1078.2|1077.8|1682
1638528980000|2021-12-03 10:56:20|1078.2|1077.8|1078.4|1078|1078.4|1078|1078.2|1077.8|1314
1638528990000|2021-12-03 10:56:30|1078.2|1077.8|1078.4|1078|1078.4|1078|1078.2|1077.8|0
1638529000000|2021-12-03 10:56:40||1077.8||1077.8||1078||1077.8|0
1638529010000|2021-12-03 10:56:50||1078||1078||1078||1077.8|0
1638529020000|2021-12-03 10:57:00|1078.2|1077.8|1078.2|1078|1078.4|1078|1078.2|1077.8|0
1638529030000|2021-12-03 10:57:10||1077.8||1077.8||1078||1077.8|0
1638529040000|2021-12-03 10:57:20||1078||1078||1078||1078|0
1638529060000|2021-12-03 10:57:40|1078.6|1078.4|1079.6|1079.2|1079.6|1079.2|1078.6|1078.4|29955
1638529070000|2021-12-03 10:57:50|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|1001
1638529080000|2021-12-03 10:58:00|1079.6|1079.2|1079.4|1079|1079.8|1079.2|1079.4|1079|0
1638529090000|2021-12-03 10:58:10|1079.2||1079.2||1079.4||1079.2||0
1638529100000|2021-12-03 10:58:20|1079.4|1079.4|1079.6|1079.4|1079.6|1079.4|1079.4|1079.4|26321
1638529110000|2021-12-03 10:58:30|||||||||5703
1638529120000|2021-12-03 10:58:40|1079.4|1079.2|1079.4|1079|1079.4|1079.2|1079.4|1079|1654
1638529140000|2021-12-03 10:59:00|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|309
1638529150000|2021-12-03 10:59:10|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|170
1638529170000|2021-12-03 10:59:30||1078.2||1078.2||1078.2||1078.2|0
1638529180000|2021-12-03 10:59:40|1078.6|1078|1078.4|1078.2|1078.6|1078.2|1078.4|1078|512
1638529190000|2021-12-03 10:59:50|1078.6||1078.4||1078.6||1078.4||0
1638529200000|2021-12-03 11:00:00|1078.2|1078|1077.6|1077.2|1078.4|1078|1077.6|1077.2|4835
1638529210000|2021-12-03 11:00:10|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.2|1076.8|1940
1638529220000|2021-12-03 11:00:20|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|0
1638529230000|2021-12-03 11:00:30|1077.8|1077.4|1077.8|1077.6|1078|1077.8|1077.8|1077.4|2207
1638529250000|2021-12-03 11:00:50|1077.6|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.4|525
1638529260000|2021-12-03 11:01:00|1078|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.6|731
1638529270000|2021-12-03 11:01:10|1077.8|1077.4|1078|1077.4|1078|1077.4|1077.8|1077.4|0
1638529280000|2021-12-03 11:01:20|1078.2|1077.6|1078.2|1077.8|1078.2|1077.8|1078.2|1077.6|0
1638529290000|2021-12-03 11:01:30|1078.4|1078|1078.4|1078.2|1078.4|1078.2|1078.4|1078|0
1638529300000|2021-12-03 11:01:40|1078.6||1078.6||1078.6||1078.6||1590
1638529310000|2021-12-03 11:01:50|1078.4|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|9
1638529320000|2021-12-03 11:02:00|1078.4|1078|1078.4|1078|1078.6|1078.2|1078|1077.8|594
1638529340000|2021-12-03 11:02:20|1078.2|1078.2|1078.4|1078|1078.4|1078.2|1078.2|1078|1577
1638529350000|2021-12-03 11:02:30|1078.2|1077.8|1078.4|1078|1078.4|1078|1078.2|1077.8|0
1638529360000|2021-12-03 11:02:40||1078.2||1078||1078.2||1078|153
1638529370000|2021-12-03 11:02:50|1078.6|1078.2|1078.4|1078|1078.8|1078.2|1078.4|1078|1361
1638529380000|2021-12-03 11:03:00|1078.6|1078.2|1078.6|1078.2|1078.6|1078.4|1078.4|1078.2|473
1638529390000|2021-12-03 11:03:10|1078.4|1078|1077.8|1077.4|1078.4|1078|1077.6|1077.2|12184
1638529400000|2021-12-03 11:03:20|1077.6|1077.2|1077.6|1077|1077.8|1077.4|1077.4|1077|474
1638529410000|2021-12-03 11:03:30|1077.4||1077.2||1077.4||1077.2||0
1638529420000|2021-12-03 11:03:40|1077.4|1076.8|1077|1076.6|1077.4|1076.8|1077|1076.6|3974
1638529430000|2021-12-03 11:03:50||1076.4||1076.4||1076.4||1076.4|0
1638529440000|2021-12-03 11:04:00|1076.8|1076.6|1076.8|1076.6|1076.8|1076.6|1076.6|1076.6|0
1638529450000|2021-12-03 11:04:10|1077|1076.8|1077.4|1076.8|1077.4|1076.8|1077|1076.8|4475
1638529460000|2021-12-03 11:04:20|1077.6|1077|1077.6|1077|1077.6|1077.2|1077.6|1077|1
1638529480000|2021-12-03 11:04:40||1077.2||1077.4||1077.4||1077|0
1638529490000|2021-12-03 11:04:50|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|2771
1638529500000|2021-12-03 11:05:00|1078|1077.8|1077.8|1077.6|1078.4|1078|1077.8|1077.6|5797
1638529510000|2021-12-03 11:05:10|1078||1078.2||1078.2||1078||0
1638529520000|2021-12-03 11:05:20|1078.4|1077.8|1078.4|1078|1078.4|1078.2|1078.2|1077.8|0
1638529530000|2021-12-03 11:05:30||1078.2||1078.2||1078.2||1078.2|5
1638529540000|2021-12-03 11:05:40|1078.2|1078|1078.2|1078|1078.4|1078|1078.2|1078|10
1638529550000|2021-12-03 11:05:50|1078.4||1078.2||1078.4||1078.2||3200
1638529560000|2021-12-03 11:06:00|||||||||6021
1638529580000|2021-12-03 11:06:20|||||||||557
1638529590000|2021-12-03 11:06:30|1078|1077.8|1077.6|1077.2|1078|1077.8|1077.6|1077.2|6946
1638529600000|2021-12-03 11:06:40|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.6|1077.2|508
1638529610000|2021-12-03 11:06:50|1077.6|1077.2|1077.8|1077.2|1077.8|1077.2|1077.6|1077.2|474
1638529620000|2021-12-03 11:07:00|1078|1077.4|1077.8|1077.6|1078|1077.8|1077.8|1077.4|1729
1638529630000|2021-12-03 11:07:10|1077.6|1077.4|1077.4|1077|1077.6|1077.4|1077.4|1077|474
1638529640000|2021-12-03 11:07:20|1077.2|1077.2|1077.8|1077.4|1078|1077.6|1077.2|1077.2|19883
1638529650000|2021-12-03 11:07:30|1078|1077.6|1077.6|1077.2|1078|1077.6|1077.6|1077.2|474
1638529660000|2021-12-03 11:07:40|1077.4|1077|1077.4|1077.2|1077.4|1077.2|1077.4|1077|0
1638529670000|2021-12-03 11:07:50|1077.6|1077.4|1077.8|1077.2|1077.8|1077.4|1077.6|1077.2|677
1638529680000|2021-12-03 11:08:00|1077.6|1077.4|1078|1077.6|1078|1077.6|1077.6|1077.4|66
1638529690000|2021-12-03 11:08:10|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1003
1638529710000|2021-12-03 11:08:30|1077.6|1077.2|1078|1077.6|1078|1077.6|1077.6|1077.2|55
1638529720000|2021-12-03 11:08:40|1077.8|1077.2|1077|1076.6|1078|1077.4|1076.8|1076.4|56890
1638529730000|2021-12-03 11:08:50|1077.2|1076.8|1076.8|1076.4|1077.2|1076.8|1076.8|1076.4|876
1638529740000|2021-12-03 11:09:00|1077|1076.6|1077.4|1077|1077.4|1077|1077|1076.6|12914
1638529750000|2021-12-03 11:09:10|1077.2|1077.2|1077.4|1077|1077.4|1077.2|1077.2|1077|3121
1638529760000|2021-12-03 11:09:20|1077.6|1077.2|1078|1077.6|1078|1077.6|1077.6|1077.2|4412
1638529780000|2021-12-03 11:09:40|1077.8|1077.4|1077.8|1077.6|1078|1077.6|1077.8|1077.4|574
1638529790000|2021-12-03 11:09:50|1078|1077.4|1078|1077.6|1078|1077.6|1078|1077.4|0
1638529800000|2021-12-03 11:10:00|1078.2|1077.8|1078.4|1078|1078.4|1078|1078.2|1077.8|1328
1638529810000|2021-12-03 11:10:10|1078.2|1078.2|1078.4|1078|1078.4|1078.2|1078.2|1078|500
1638529820000|2021-12-03 11:10:20|1078.2||1078.2||1078.4||1078.2||0
1638529830000|2021-12-03 11:10:30|1078.4|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078.2|126
1638529840000|2021-12-03 11:10:40|1078.4|1078.4|1078.4|1078.2|1078.8|1078.4|1078.4|1078.2|858
1638529850000|2021-12-03 11:10:50|1078.6|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1638529860000|2021-12-03 11:11:00|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.2|1078|500
1638529870000|2021-12-03 11:11:10|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.4|359
1638529880000|2021-12-03 11:11:20|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.4|1077|405
1638529890000|2021-12-03 11:11:30|1077.4|1077|1077.4|1076.8|1077.4|1077|1077.2|1076.8|474
1638529900000|2021-12-03 11:11:40|1077.2|1076.6|1077|1076.6|1077.2|1076.6|1076.8|1076.4|531
1638529910000|2021-12-03 11:11:50||1076.4||1076.4||1076.4||1076.4|0
1638529920000|2021-12-03 11:12:00|1076.8|1076.6|1076.8|1076.4|1076.8|1076.6|1076.6|1076.4|0
1638529930000|2021-12-03 11:12:10|1076.6||1076.6||1076.6||1076.6||0
1638529950000|2021-12-03 11:12:30|1076.4|1076.2|1076|1075.6|1076.4|1076.2|1076|1075.6|6110
1638529960000|2021-12-03 11:12:40|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1638529970000|2021-12-03 11:12:50|1075.8||1076||1076||1075.8||0
1638529980000|2021-12-03 11:13:00||1075.8||1075.8||1075.8||1075.8|0
1638529990000|2021-12-03 11:13:10|1076.2|1075.6|1076|1075.6|1076.2|1075.6|1076|1075.6|0
1638530000000|2021-12-03 11:13:20||1075.8||1075.8||1075.8||1075.8|0
1638530010000|2021-12-03 11:13:30|1076.2|1076|1076.4|1075.8|1076.4|1076|1076.2|1075.8|1684
1638530020000|2021-12-03 11:13:40||1076||1076||1076||1076|0
1638530030000|2021-12-03 11:13:50||1075.8||1075.8||1076||1075.8|0
1638530040000|2021-12-03 11:14:00|1076.2|1076|1076.2|1075.8|1076.2|1076|1076.2|1075.8|0
1638530050000|2021-12-03 11:14:10|1076||1076||1076||1076||0
1638530060000|2021-12-03 11:14:20|1075.8|1075.6|1075.8|1075.4|1075.8|1075.6|1075.6|1075.2|2105
1638530070000|2021-12-03 11:14:30|1075.6|1075.2|1075.4|1075.2|1075.6|1075.4|1075.4|1075.2|1408
1638530080000|2021-12-03 11:14:40|1075.6||1075.4||1075.6||1075.4||0
1638530090000|2021-12-03 11:14:50|1075.6|1075.4|1075.4|1075|1075.6|1075.4|1075.2|1075|2745
1638530100000|2021-12-03 11:15:00|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075|10
1638530120000|2021-12-03 11:15:20|1075.4|1075|1075.4|1075.2|1075.4|1075.2|1075.4|1075|887
1638530140000|2021-12-03 11:15:40|1075.6|1075.4|1075.8|1075.6|1076|1075.6|1075.6|1075.2|4648
1638530150000|2021-12-03 11:15:50|||||||||188
1638530160000|2021-12-03 11:16:00|1075.6|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|4900
1638530170000|2021-12-03 11:16:10|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1638530180000|2021-12-03 11:16:20|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|0
1638530190000|2021-12-03 11:16:30|1075.4|1075.4|1075.4|1075.2|1075.4|1075.4|1075.4|1075.2|0
1638530200000|2021-12-03 11:16:40|1075.6|1075.4|1076|1075.8|1076.2|1075.8|1075.6|1075.2|186
1638530210000|2021-12-03 11:16:50|1076.2||1076||1076.2||1076||0
1638530220000|2021-12-03 11:17:00|1076.2|1075.6|1075.6|1075.2|1076.2|1075.6|1075.6|1075.2|1010
1638530230000|2021-12-03 11:17:10|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|0
1638530250000|2021-12-03 11:17:30|1075.6|1075.2|1075.4|1075.2|1075.6|1075.2|1075.4|1075.2|1135
1638530260000|2021-12-03 11:17:40|1075.6|1075.4|1075.6|1075.2|1075.6|1075.4|1075.6|1075.2|197
1638530280000|2021-12-03 11:18:00|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.2|0
1638530300000|2021-12-03 11:18:20||1075.6||1075.4||1075.6||1075.4|0
1638530310000|2021-12-03 11:18:30||1075.6||1075.4||1075.6||1075.4|0
1638530320000|2021-12-03 11:18:40||1075.6||1075.4||1075.6||1075.4|0
1638530330000|2021-12-03 11:18:50|1075.6|1075.2|1075.8|1075.4|1076|1075.6|1075.6|1075.2|4015
1638530340000|2021-12-03 11:19:00|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.2|1075|475
1638530360000|2021-12-03 11:19:20|1075.4|1075|1075.4|1075.2|1075.4|1075.2|1075.4|1075|0
1638530370000|2021-12-03 11:19:30|1075.6|1075.4|1075.6|1075.2|1075.8|1075.4|1075.4|1075.2|615
1638530380000|2021-12-03 11:19:40|1075.8|1075.4|1075.6|1075.4|1075.8|1075.6|1075.6|1075.2|500
1638530390000|2021-12-03 11:19:50|1075.8|1075.6|1075.8|1075.6|1075.8|1075.6|1075.8|1075.6|0
1638530400000|2021-12-03 11:20:00||1075.4||1075.4||1075.4||1075.4|0
1638530420000|2021-12-03 11:20:20||1075.6||1075.6||1075.6||1075.6|0
1638530430000|2021-12-03 11:20:30|1076|1075.8|1076|1075.6|1076|1075.8|1076|1075.6|1482
1638530440000|2021-12-03 11:20:40|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|582
1638530450000|2021-12-03 11:20:50|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|0
1638530460000|2021-12-03 11:21:00||1075||1075.2||1075.2||1075|0
1638530470000|2021-12-03 11:21:10|1075.4|1075|1075.4|1075.2|1075.4|1075.2|1075.4|1075|550
1638530480000|2021-12-03 11:21:20|1075.6|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|1206
1638530490000|2021-12-03 11:21:30|1075.4|1075.4|1075.6|1075.2|1075.6|1075.4|1075.4|1075.2|0
1638530500000|2021-12-03 11:21:40||1075.4||1075.2||1075.4||1075.2|0
1638530510000|2021-12-03 11:21:50|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|1364
1638530520000|2021-12-03 11:22:00|1075.8|1075.4|1076|1075.6|1076.2|1075.8|1075.8|1075.4|0
1638530530000|2021-12-03 11:22:10|1076.2|1075.8|1076.6|1076.2|1076.8|1076.4|1076.2|1075.8|3249
1638530540000|2021-12-03 11:22:20|1076.4|1076|1076.2|1076|1076.4|1076|1076.2|1076|525
1638530550000|2021-12-03 11:22:30|1076.4|1076.2|1076.4|1076|1076.4|1076.2|1076.4|1076|1153
1638530560000|2021-12-03 11:22:40|1076.2|1076.2|1076.4|1076.2|1076.4|1076.2|1076.2|1076.2|474
1638530570000|2021-12-03 11:22:50||1076||1076||1076||1076|0
1638530580000|2021-12-03 11:23:00||1076.2||1076.2||1076.2||1076.2|0
1638530590000|2021-12-03 11:23:10|1076.2|1076|1076.4|1076|1076.4|1076|1076.2|1076|0
1638530600000|2021-12-03 11:23:20|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1075.8|1075.6|170
1638530610000|2021-12-03 11:23:30|1075.8|1075.4|1075.8|1075.2|1075.8|1075.4|1075.8|1075.2|0
1638530620000|2021-12-03 11:23:40|1075.6||1075.6||1075.6||1075.4||0
1638530630000|2021-12-03 11:23:50|1075.4|1075|1075.2|1074.8|1075.4|1075.2|1075|1074.6|5988
1638530640000|2021-12-03 11:24:00|1075.4|1075|1075.8|1075.4|1075.8|1075.4|1075.2|1075|3828
1638530650000|2021-12-03 11:24:10|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.4|0
1638530660000|2021-12-03 11:24:20|1076.2|1075.8|1076.2|1075.6|1076.2|1075.8|1076.2|1075.6|0
1638530670000|2021-12-03 11:24:30||1075.8||1075.6||1075.8||1075.6|0
1638530680000|2021-12-03 11:24:40|1076||1076||1076||1075.8||0
1638530690000|2021-12-03 11:24:50|1076.2|1076|1076|1075.6|1076.2|1076|1076|1075.6|4807
1638530700000|2021-12-03 11:25:00|1076.2|1075.8|1076.2|1075.8|1076.2|1076|1076.2|1075.8|1340
1638530710000|2021-12-03 11:25:10||1075.6||1075.6||1075.6||1075.6|0
1638530720000|2021-12-03 11:25:20|1076|1075.8|1075.8|1075.6|1076|1075.8|1075.8|1075.6|0
1638530740000|2021-12-03 11:25:40|1075.6|1075.4|1075.6|1075.2|1075.8|1075.4|1075.4|1075|1104
1638530750000|2021-12-03 11:25:50|1075.8|1075.4|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1638530760000|2021-12-03 11:26:00|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1638530770000|2021-12-03 11:26:10|1075.6|1075.2|1075.8|1075.2|1075.8|1075.4|1075.6|1075.2|0
1638530780000|2021-12-03 11:26:20|1075.6|1075|1075.6|1075|1075.6|1075.2|1075.4|1075|0
1638530790000|2021-12-03 11:26:30||1075.2||1075.2||1075.2||1075.2|0
1638530810000|2021-12-03 11:26:50|1075.4||1075.6||1075.6||1075.4||0
1638530820000|2021-12-03 11:27:00|1075.8|1075|1075.8|1075.4|1075.8|1075.4|1075.8|1075|0
1638530830000|2021-12-03 11:27:10|1075.6|1075.2|1075.6|1075.2|1075.6|1075.4|1075.4|1075|306
1638530840000|2021-12-03 11:27:20|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|0
1638530850000|2021-12-03 11:27:30||1075.2||1075.2||1075.4||1075.2|0
1638530860000|2021-12-03 11:27:40||1075.4||1075.4||1075.4||1075.4|0
1638530870000|2021-12-03 11:27:50||1075.6||1075.4||1075.6||1075.4|0
1638530880000|2021-12-03 11:28:00|1076|1075.6|1076|1075.6|1076|1075.8|1075.8|1075.6|2069
1638530890000|2021-12-03 11:28:10||1075.8||1075.6||1075.8||1075.6|0
1638530900000|2021-12-03 11:28:20|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1638530910000|2021-12-03 11:28:30|1075.8|1075.4|1075.8|1075.4|1076|1075.4|1075.6|1075.2|2177
1638530930000|2021-12-03 11:28:50||1075.6||1075.4||1075.6||1075.4|0
1638530940000|2021-12-03 11:29:00|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.4|1075|0
1638530950000|2021-12-03 11:29:10|1075.8|1075.4|1075.8|1075.4|1075.8|1075.6|1075.6|1075.4|974
1638530980000|2021-12-03 11:29:40|1075.6||1075.6||1075.8||1075.6||0
1638530990000|2021-12-03 11:29:50|1075.8|1075.6|1076.4|1075.8|1076.6|1076.2|1075.8|1075.6|9836
1638531000000|2021-12-03 11:30:00||1076||1076||1076||1075.8|0
1638531010000|2021-12-03 11:30:10|1076.6|1076.2|1076.8|1076.4|1077|1076.6|1076.6|1076|1074
1638531020000|2021-12-03 11:30:20|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.6|1076.2|0
1638531040000|2021-12-03 11:30:40|1076.6|1076.2|1076.8|1076.4|1076.8|1076.6|1076.4|1076.2|1489
1638531060000|2021-12-03 11:31:00|1076.6||1076.6||1076.6||1076.6||0
1638531080000|2021-12-03 11:31:20|1076.8|1076.2|1077|1076.8|1077.2|1076.8|1076.8|1076.2|9862
1638531090000|2021-12-03 11:31:30|1076.8|1076.6|1077.4|1077|1077.4|1077.2|1076.8|1076.6|2931
1638531100000|2021-12-03 11:31:40|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1076.8|1076.6|550
1638531110000|2021-12-03 11:31:50|1076.8|1076.4|1076.4|1076|1076.8|1076.4|1076.2|1076|223
1638531120000|2021-12-03 11:32:00||1076.2||1076||1076.2||1076|0
1638531130000|2021-12-03 11:32:10|1076.6||1076.4||1076.6||1076.4||0
1638531140000|2021-12-03 11:32:20|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076|500
1638531150000|2021-12-03 11:32:30|1076.6|1076.2|1076.6|1076.2|1076.8|1076.2|1076.6|1076.2|0
1638531160000|2021-12-03 11:32:40|1076.8|1076.4|1077|1076.6|1077.2|1076.8|1076.6|1076.2|1039
1638531170000|2021-12-03 11:32:50|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|0
1638531180000|2021-12-03 11:33:00|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.6|10
1638531200000|2021-12-03 11:33:20||1076.8||1076.6||1076.8||1076.6|417
1638531210000|2021-12-03 11:33:30||1076.8||1076.6||1076.8||1076.4|0
1638531220000|2021-12-03 11:33:40||1076.4||1076.6||1076.6||1076.4|0
1638531230000|2021-12-03 11:33:50|1076.8|1076.8|1076.8|1076.4|1076.8|1076.8|1076.8|1076.4|2321
1638531240000|2021-12-03 11:34:00|1076.6|1076.2|1076.6|1076.2|1077|1076.8|1076.6|1076.2|2975
1638531250000|2021-12-03 11:34:10|1076.4|1076.4|1076.4|1076|1076.4|1076.4|1076.4|1076|643
1638531260000|2021-12-03 11:34:20|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|1
1638531270000|2021-12-03 11:34:30|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|0
1638531310000|2021-12-03 11:35:10|1076|1075.6|1076|1075.6|1076|1075.8|1076|1075.6|2666
1638531320000|2021-12-03 11:35:20|1076.2|1075.8|1076.2|1075.8|1076.4|1076|1076.2|1075.6|0
1638531330000|2021-12-03 11:35:30||1075.6||1075.8||1075.8||1075.6|0
1638531340000|2021-12-03 11:35:40|1076.4|1076|1076.6|1076|1076.6|1076.2|1076.4|1076|0
1638531350000|2021-12-03 11:35:50|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.2|1075.8|0
1638531360000|2021-12-03 11:36:00|1076.6|1076|1076.2|1075.8|1076.6|1076.2|1076.2|1075.8|0
1638531370000|2021-12-03 11:36:10|1076.4|1075.6|1076.2|1075.6|1076.4|1075.6|1076.2|1075.6|0
1638531380000|2021-12-03 11:36:20|1076|1075.8|1076|1075.6|1076|1075.8|1075.8|1075.6|901
1638531390000|2021-12-03 11:36:30|1076.2|1075.8|1076.4|1076|1076.4|1076|1076.2|1075.8|5521
1638531400000|2021-12-03 11:36:40|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076.2|1075.6|0
1638531410000|2021-12-03 11:36:50|1076|1075.6|1076.4|1075.8|1076.4|1075.8|1076|1075.6|0
1638531420000|2021-12-03 11:37:00|1076.6|1076|1076.4|1076.2|1076.6|1076.2|1076.4|1076|0
1638531430000|2021-12-03 11:37:10|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.4|365
1638531440000|2021-12-03 11:37:20|1076.6|1076.2|1076.4|1076.2|1076.6|1076.2|1076.4|1076.2|15574
1638531450000|2021-12-03 11:37:30|1076.6||1076.8||1076.8||1076.6||239
1638531460000|2021-12-03 11:37:40|1076.6||1076.6||1076.6||1076.6||0
1638531470000|2021-12-03 11:37:50|1076.4|1076.4|1076.8|1076.4|1076.8|1076.4|1076.4|1076.4|1000
1638531480000|2021-12-03 11:38:00|1077|1076.6|1076.8|1076.6|1077|1076.6|1076.8|1076.6|0
1638531490000|2021-12-03 11:38:10|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|482
1638531500000|2021-12-03 11:38:20|1076.6|1076.6|1076.8|1076.4|1077|1076.6|1076.6|1076.4|1000
1638531510000|2021-12-03 11:38:30|1077||1076.8||1077||1076.8||0
1638531520000|2021-12-03 11:38:40|1077|1076.6|1077.6|1077.4|1077.6|1077.4|1077|1076.6|4712
1638531530000|2021-12-03 11:38:50|1077.8||1077.6||1077.8||1077.6||0
1638531540000|2021-12-03 11:39:00|1077.8||1077.6||1077.8||1077.6||0
1638531550000|2021-12-03 11:39:10|1077.8||1077.8||1077.8||1077.8||0
1638531560000|2021-12-03 11:39:20|1078|1077.6|1077.8|1077.6|1078.2|1077.8|1077.8|1077.6|1022
1638531570000|2021-12-03 11:39:30|1078|1077.4|1077.6|1077.4|1078|1077.4|1077.6|1077.4|2373
1638531580000|2021-12-03 11:39:40|1077.8|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|474
1638531590000|2021-12-03 11:39:50|1077.6||1077.6||1077.6||1077.6||3441
1638531600000|2021-12-03 11:40:00|1077.8|1077.6|1077.6|1077.4|1077.8|1077.6|1077.6|1077.4|655
1638531610000|2021-12-03 11:40:10|1077.8||1077.8||1077.8||1077.8||1200
1638531620000|2021-12-03 11:40:20|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|4200
1638531630000|2021-12-03 11:40:30|1077.6|1077.2|1077.4|1077.2|1077.6|1077.4|1077.4|1077.2|474
1638531640000|2021-12-03 11:40:40|1077.6|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|48
1638531650000|2021-12-03 11:40:50|1077.8|1077.4|1077.8|1077.4|1078|1077.4|1077.8|1077.4|0
1638531660000|2021-12-03 11:41:00|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.6|734
1638531670000|2021-12-03 11:41:10|1078.4||1078.2||1078.4||1078.2||0
1638531690000|2021-12-03 11:41:30|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|0
1638531700000|2021-12-03 11:41:40|1077.8||1078||1078.2||1077.8||0
1638531720000|2021-12-03 11:42:00||1077.8||1077.8||1077.8||1077.8|0
1638531730000|2021-12-03 11:42:10|1078.2|1078|1078.2|1077.8|1078.4|1078.2|1078.2|1077.8|968
1638531740000|2021-12-03 11:42:20||1078||1078||1078||1078|0
1638531750000|2021-12-03 11:42:30|||||||||355
1638531760000|2021-12-03 11:42:40|1078.4|1077.8|1078|1077.8|1078.4|1077.8|1078|1077.8|277
1638531770000|2021-12-03 11:42:50||1077.6||1077.6||1077.6||1077.6|0
1638531790000|2021-12-03 11:43:10|1078.2|1077.8|1078.4|1078|1078.6|1078.2|1078.2|1077.8|1585
1638531800000|2021-12-03 11:43:20|1078.6|1078.2|1078.4|1078|1079|1078.4|1078.4|1078|7367
1638531810000|2021-12-03 11:43:30|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|6139
1638531820000|2021-12-03 11:43:40||1078||1078||1078||1078|0
1638531830000|2021-12-03 11:43:50|1078.8|1078.2|1079|1078.6|1079.2|1078.8|1078.8|1078|1898
1638531840000|2021-12-03 11:44:00|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|0
1638531850000|2021-12-03 11:44:10|1079||1079||1079.2||1079||0
1638531860000|2021-12-03 11:44:20|1079.2||1079.4||1079.4||1079.2||0
1638531870000|2021-12-03 11:44:30|1079.6|1079|1079.8|1079.4|1079.8|1079.4|1079.6|1079|0
1638531880000|2021-12-03 11:44:40|1080|1079.6|1080|1079.6|1080|1079.8|1080|1079.6|1098
1638531890000|2021-12-03 11:44:50|1080.2|1079.8|1080.4|1080.2|1080.4|1080.2|1080.2|1079.8|537
1638531900000|2021-12-03 11:45:00|1080.2|1080|1080.4|1080|1080.4|1080|1080.2|1079.8|2331
1638531920000|2021-12-03 11:45:20|1080.2|1079.4|1079.2|1078.8|1080.2|1079.6|1079.2|1078.6|11213
1638531930000|2021-12-03 11:45:30|1079|1078.6|1079|1078.6|1079|1078.8|1079|1078.6|0
1638531940000|2021-12-03 11:45:40|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.8|1078.4|0
1638531950000|2021-12-03 11:45:50|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|50
1638531960000|2021-12-03 11:46:00|1078.6|1078.6|1078.6|1078.4|1078.8|1078.6|1078.6|1078.2|0
1638531970000|2021-12-03 11:46:10|1078.8||1078.8||1078.8||1078.8||49
1638531990000|2021-12-03 11:46:30|1078.6|1078.2|1078.6|1078.4|1078.8|1078.4|1078.6|1078.2|0
1638532000000|2021-12-03 11:46:40|1078.8|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1638532010000|2021-12-03 11:46:50|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078|473
1638532020000|2021-12-03 11:47:00|1078.8|1078.4|1078.8|1078.2|1078.8|1078.4|1078.6|1078.2|1205
1638532040000|2021-12-03 11:47:20|1078.6||1078.8||1078.8||1078.6||0
1638532060000|2021-12-03 11:47:40|1078.6||1078.8||1078.8||1078.6||0
1638532070000|2021-12-03 11:47:50|1079|1078.4|1078.6|1078.2|1079.2|1078.8|1078.6|1078.2|4045
1638532080000|2021-12-03 11:48:00|1078.8|1078.4|1079.4|1079|1079.4|1079|1078.8|1078.4|4607
1638532090000|2021-12-03 11:48:10|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|700
1638532100000|2021-12-03 11:48:20|1079.4|1079|1079.2|1078.6|1079.4|1079|1079|1078.6|0
1638532110000|2021-12-03 11:48:30|1079.4|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|192
1638532120000|2021-12-03 11:48:40|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1638532130000|2021-12-03 11:48:50|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1638532140000|2021-12-03 11:49:00|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079.2|1078.6|500
1638532150000|2021-12-03 11:49:10|1079.4|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|11831
1638532170000|2021-12-03 11:49:30||1079.2||1079||1079.2||1079|0
1638532180000|2021-12-03 11:49:40|1079.2||1079.4||1079.4||1079.2||0
1638532200000|2021-12-03 11:50:00|1079.2||1079.4||1079.4||1079.2||0
1638532210000|2021-12-03 11:50:10|1079.2|1078.8|1078.8|1078.2|1079.4|1078.8|1078.4|1078.2|8803
1638532220000|2021-12-03 11:50:20|1078.6|1078.4|1078.6|1078.4|1078.6|1078.4|1078.6|1078.4|0
1638532230000|2021-12-03 11:50:30|1078.8|1078.6|1078.8|1078.6|1079|1078.6|1078.8|1078.6|47
1638532250000|2021-12-03 11:50:50|1078.6|1078.4|1079|1078.6|1079|1078.6|1078.6|1078.2|2072
1638532260000|2021-12-03 11:51:00|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|500
1638532270000|2021-12-03 11:51:10|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.4|0
1638532280000|2021-12-03 11:51:20|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1638532290000|2021-12-03 11:51:30|1079.2|1078.8|1079.2|1079|1079.2|1079|1079.2|1078.8|0
1638532300000|2021-12-03 11:51:40|1079|1078.8|1079.6|1079|1079.6|1079.2|1079|1078.8|1173
1638532310000|2021-12-03 11:51:50|1079.4||1079.4||1079.6||1079.4||0
1638532320000|2021-12-03 11:52:00|1079.2|1078.8|1078.6|1078.2|1079.2|1078.8|1078.6|1078.2|92
1638532330000|2021-12-03 11:52:10|1078.8|1078.4|1078.8|1078.2|1078.8|1078.4|1078.8|1078.2|0
1638532340000|2021-12-03 11:52:20|1079|1078.4|1079|1078.6|1079|1078.8|1079|1078.4|578
1638532350000|2021-12-03 11:52:30||1078.4||1078.6||1078.6||1078.4|0
1638532360000|2021-12-03 11:52:40|1079.2|1078.8|1079.2|1078.8|1079.2|1079|1079.2|1078.6|473
1638532370000|2021-12-03 11:52:50|1079.4|1079|1079.4|1079|1079.4|1079|1079.2|1079|0
1638532380000|2021-12-03 11:53:00|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.8|473
1638532390000|2021-12-03 11:53:10|1079.4|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|0
1638532400000|2021-12-03 11:53:20|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.4|1079|0
1638532410000|2021-12-03 11:53:30||1079.2||1079||1079.2||1078.8|200
1638532420000|2021-12-03 11:53:40|1079.2|1078.8|1079.8|1079.4|1079.8|1079.4|1079.2|1078.8|2488
1638532430000|2021-12-03 11:53:50|1080|1079.6|1080|1079.6|1080.4|1080.2|1080|1079.6|4470
1638532440000|2021-12-03 11:54:00|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.8|1079.4|0
1638532450000|2021-12-03 11:54:10|1079.8|1079.2|1079.6|1079.4|1080|1079.4|1079.6|1079.2|0
1638532460000|2021-12-03 11:54:20|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.6|1079.2|625
1638532470000|2021-12-03 11:54:30|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079.2|0
1638532480000|2021-12-03 11:54:40|1079.4|1079.4|1079.4|1079|1079.6|1079.4|1079.4|1079|627
1638532490000|2021-12-03 11:54:50|1079.6||1079.4||1079.6||1079.2||996
1638532500000|2021-12-03 11:55:00|1079.6|1079.2|1080|1079.6|1080|1079.6|1079.4|1079|1590
1638532510000|2021-12-03 11:55:10|1080.2|1079.8|1080.2|1079.8|1080.4|1080|1080|1079.6|1220
1638532520000|2021-12-03 11:55:20|1080|1079.6|1080|1079.6|1080.2|1079.6|1080|1079.6|0
1638532530000|2021-12-03 11:55:30|1080.2||1080||1080.2||1080||0
1638532540000|2021-12-03 11:55:40|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.6|1079.4|500
1638532550000|2021-12-03 11:55:50|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.4|0
1638532560000|2021-12-03 11:56:00|1080.2|1079.4|1080|1079.6|1080.2|1079.8|1079.8|1079.4|2068
1638532570000|2021-12-03 11:56:10|1079.8|1079.8|1079.8|1079.4|1079.8|1079.8|1079.8|1079.4|0
1638532580000|2021-12-03 11:56:20|1080|1079.6|1080.2|1079.6|1080.2|1079.6|1080|1079.6|0
1638532590000|2021-12-03 11:56:30|1080|1080|1080.4|1080|1080.4|1080.2|1080|1079.6|1726
1638532600000|2021-12-03 11:56:40||1079.8||1079.8||1080||1079.8|0
1638532610000|2021-12-03 11:56:50|1080.2||1080.2||1080.2||1080||0
1638532620000|2021-12-03 11:57:00|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.6|30
1638532640000|2021-12-03 11:57:20|1079.8|1079.4|1079.8|1079.6|1080|1079.6|1079.8|1079.4|0
1638532650000|2021-12-03 11:57:30||1079.4||1079.4||1079.4||1079.4|0
1638532660000|2021-12-03 11:57:40|1079.6|1079.6|1080.2|1079.8|1080.2|1079.8|1079.6|1079.6|525
1638532670000|2021-12-03 11:57:50|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1079.8|1079.6|991
1638532680000|2021-12-03 11:58:00|1080|1079.6|1080|1079.6|1080.2|1079.6|1080|1079.6|0
1638532710000|2021-12-03 11:58:30|1080.2||1080||1080.2||1080||0
1638532720000|2021-12-03 11:58:40|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.8|0
1638532730000|2021-12-03 11:58:50|1080.4|1080|1080.4|1079.8|1080.6|1080.2|1080.2|1079.8|2443
1638532740000|2021-12-03 11:59:00|1080.2|1079.6|1080|1079.6|1080.2|1079.6|1080|1079.6|335
1638532750000|2021-12-03 11:59:10|1080.2|1079.8|1080.4|1080|1080.4|1080.2|1080.2|1079.8|2314
1638532760000|2021-12-03 11:59:20|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.6|973
1638532770000|2021-12-03 11:59:30|1080.4|1080|1080.4|1080|1080.4|1080|1080|1079.6|6186
1638532780000|2021-12-03 11:59:40|1080.2|1079.8|1080.4|1079.8|1080.4|1080|1080.2|1079.8|500
1638532790000|2021-12-03 11:59:50|1080.6|1080|1080.4|1080|1080.6|1080.2|1080.2|1080|1080
1638532800000|2021-12-03 12:00:00|1080.2|1079.8|1080.2|1079.8|1080.4|1079.8|1080.2|1079.8|0
1638532950000|2021-12-03 12:02:30|1080.6|1080.2|1082.2|1082|1082.6|1082.4|1080.6|1080.2|331148
1638532960000|2021-12-03 12:02:40|1082.4||1082.4||1082.4||1082.4||0
1638532970000|2021-12-03 12:02:50|1082.2|1082.2|1082.2|1081.8|1082.2|1082.2|1082.2|1081.8|4118
1638532980000|2021-12-03 12:03:00|1082|1082|1082.6|1082.2|1082.6|1082.2|1082|1081.8|2782
1638532990000|2021-12-03 12:03:10|1082.8|1082|1082.6|1082|1082.8|1082.2|1082.2|1081.8|2782
1638533000000|2021-12-03 12:03:20|1082.4|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.8|0
1638533010000|2021-12-03 12:03:30||1082||1081.8||1082||1081.8|150
1638533020000|2021-12-03 12:03:40||1082||1081.8||1082||1081.8|0
1638533030000|2021-12-03 12:03:50|1082.4|1082|1082.4|1082|1082.6|1082.2|1082.4|1082|2782
1638533040000|2021-12-03 12:04:00|1082.2|1081.8|1082.4|1081.8|1082.4|1082.2|1082|1081.8|3936
1638533050000|2021-12-03 12:04:10|1082.2|1081.6|1082|1081.6|1082.2|1081.6|1081.8|1081.6|1947
1638533060000|2021-12-03 12:04:20|1081.8||1082||1082||1081.8||522
1638533070000|2021-12-03 12:04:30|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|1730
1638533080000|2021-12-03 12:04:40|1081.4|1081|1081.6|1081.2|1081.6|1081.4|1081.2|1081|4701
1638533090000|2021-12-03 12:04:50|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.8|1081.2|663
1638533100000|2021-12-03 12:05:00|1082||1081.8||1082||1081.8||0
1638533110000|2021-12-03 12:05:10|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081|472
1638533120000|2021-12-03 12:05:20|1081.8|1081.4|1081.8|1081.6|1081.8|1081.6|1081.8|1081.4|0
1638533130000|2021-12-03 12:05:30|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|472
1638533140000|2021-12-03 12:05:40|1081.6||1081.6||1081.6||1081.6||0
1638533150000|2021-12-03 12:05:50|||||||||50
1638533160000|2021-12-03 12:06:00|1081.8|1081.6|1081.8|1081.4|1081.8|1081.6|1081.8|1081.4|1780
1638533170000|2021-12-03 12:06:10||1081.6||1081.4||1081.6||1081.4|0
1638533180000|2021-12-03 12:06:20|1082|1081.6|1082.4|1082|1082.4|1082|1082|1081.6|1
1638533190000|2021-12-03 12:06:30|1082.6|1082.2|1082.4|1081.8|1082.6|1082.2|1082.4|1081.8|1600
1638533200000|2021-12-03 12:06:40|1082.2|1081.6|1082|1081.6|1082.2|1081.8|1081.8|1081.6|231
1638533210000|2021-12-03 12:06:50|1082.2|1081.8|1082|1081.8|1082.2|1081.8|1082|1081.8|0
1638533220000|2021-12-03 12:07:00|1081.8|1081.6|1081.8|1081.4|1081.8|1081.6|1081.8|1081.4|1187
1638533250000|2021-12-03 12:07:30||1081.6||1081.6||1081.6||1081.4|0
1638533260000|2021-12-03 12:07:40|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|200
1638533280000|2021-12-03 12:08:00|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|1081.8|1081.4|472
1638533290000|2021-12-03 12:08:10|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|1477
1638533300000|2021-12-03 12:08:20|1081.8|1081.6|1081.4|1081.2|1081.8|1081.6|1081.4|1081.2|2339
1638533310000|2021-12-03 12:08:30|1081.2|1081|1081.2|1080.6|1081.2|1081|1081|1080.6|472
1638533320000|2021-12-03 12:08:40|1081|1080.8|1081|1080.6|1081|1080.8|1081|1080.6|0
1638533330000|2021-12-03 12:08:50|1080.8|1080.4|1080.8|1080.6|1080.8|1080.6|1080.8|1080.4|0
1638533340000|2021-12-03 12:09:00|1080.6|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|472
1638533350000|2021-12-03 12:09:10|1080.4|1080|1080.4|1080|1080.4|1080.2|1080.4|1080|0
1638533360000|2021-12-03 12:09:20|1080.2|1080.2|1080.4|1080|1080.4|1080.2|1080.2|1080|3612
1638533370000|2021-12-03 12:09:30|1080.2||1080.2||1080.4||1080.2||0
1638533380000|2021-12-03 12:09:40|1080.4|1080.2|1080.4|1080|1080.4|1080.2|1080.4|1080|3132
1638533390000|2021-12-03 12:09:50|1080.6|1080.4|1080.6|1080.2|1081|1080.8|1080.6|1080.2|5754
1638533400000|2021-12-03 12:10:00|1081|1080.4|1080.8|1080.4|1081.2|1080.8|1080.6|1080.2|10389
1638533410000|2021-12-03 12:10:10|1081|1080.6|1081|1080.4|1081|1080.6|1080.6|1080.4|472
1638533420000|2021-12-03 12:10:20|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1638533440000|2021-12-03 12:10:40|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|500
1638533450000|2021-12-03 12:10:50|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.6|2281
1638533460000|2021-12-03 12:11:00|1081.4|1081|1081.4|1081|1081.4|1081|1081.2|1081|0
1638533470000|2021-12-03 12:11:10|1081.6|1081.2|1081.6|1081.2|1082|1081.6|1081.6|1081.2|5307
1638533480000|2021-12-03 12:11:20|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|0
1638533490000|2021-12-03 12:11:30||1081.6||1081.4||1081.6||1081.4|0
1638533500000|2021-12-03 12:11:40|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|832
1638533510000|2021-12-03 12:11:50|1082|1081.6|1081.6|1081.4|1082|1081.6|1081.6|1081.4|0
1638533520000|2021-12-03 12:12:00|1081.8|1081.6|1081.6|1081|1082|1081.6|1081.4|1081|2142
1638533530000|2021-12-03 12:12:10|1081.8|1081.2|1081.6|1081.4|1081.8|1081.4|1081.6|1081.2|463
1638533540000|2021-12-03 12:12:20|1081.8|1081.2|1081.6|1081.2|1081.8|1081.2|1081.4|1081|472
1638533550000|2021-12-03 12:12:30|1081.8||1081.6||1081.8||1081.6||0
1638533560000|2021-12-03 12:12:40|1081.4||1081.4||1081.4||1081.4||0
1638533570000|2021-12-03 12:12:50|1081.6||1081.6||1081.6||1081.4||0
1638533580000|2021-12-03 12:13:00|1081.4||1081.4||1081.6||1081.4||0
1638533600000|2021-12-03 12:13:20|1081.6||1081.8||1081.8||1081.6||113
1638533610000|2021-12-03 12:13:30|1081.6||1081.6||1081.6||1081.4||0
1638533620000|2021-12-03 12:13:40|1081.4||1081.6||1081.6||1081.4||184
1638533630000|2021-12-03 12:13:50|1081.4|1081.4|1081.4|1081|1081.6|1081.4|1081.4|1081|928
1638533650000|2021-12-03 12:14:10|1081.2|1080.8|1081.2|1081|1081.2|1081|1081.2|1080.8|0
1638533670000|2021-12-03 12:14:30|1081|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|0
1638533680000|2021-12-03 12:14:40|1080.8|1080.8|1080.4|1080|1081|1080.8|1080.4|1080|343
1638533690000|2021-12-03 12:14:50|1080.2||1080.2||1080.2||1080.2||0
1638533700000|2021-12-03 12:15:00|1080|1079.8|1079.8|1079.6|1080|1079.8|1079.8|1079.4|4365
1638533710000|2021-12-03 12:15:10|1080|1079.8|1080|1079.6|1080|1079.8|1079.8|1079.6|332
1638533750000|2021-12-03 12:15:50|1080.2|1079.8|1080.2|1080|1080.2|1080|1080.2|1079.8|2164
1638533760000|2021-12-03 12:16:00|1080|1079.8|1080|1079.6|1080|1079.8|1080|1079.6|0
1638533770000|2021-12-03 12:16:10|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|219
1638533780000|2021-12-03 12:16:20|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|0
1638533790000|2021-12-03 12:16:30|1079.6|1079.2|1079.6|1079.4|1079.8|1079.4|1079.6|1079.2|735
1638533800000|2021-12-03 12:16:40|1079.4|1079.2|1079.4|1078.8|1079.4|1079.2|1079.2|1078.8|1059
1638533810000|2021-12-03 12:16:50||1079||1078.8||1079||1078.8|0
1638533820000|2021-12-03 12:17:00|1079.2||1079||1079.2||1079||0
1638533830000|2021-12-03 12:17:10|1079.2|1078.4|1078.8|1078.6|1079.2|1078.6|1078.6|1078.4|9050
1638533840000|2021-12-03 12:17:20|1079|1078.8|1079|1078.6|1079.4|1079|1079|1078.6|3150
1638533850000|2021-12-03 12:17:30|1079.2|1078.8|1079.8|1079.4|1079.8|1079.4|1079.2|1078.8|6443
1638533860000|2021-12-03 12:17:40|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|0
1638533870000|2021-12-03 12:17:50|1080|1079.6|1080.2|1079.8|1080.4|1080|1079.8|1079.4|4304
1638533880000|2021-12-03 12:18:00|1080||1080||1080||1080||0
1638533890000|2021-12-03 12:18:10|1080.2|1080|1080.2|1079.8|1080.4|1080|1080.2|1079.8|1449
1638533900000|2021-12-03 12:18:20|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|0
1638533910000|2021-12-03 12:18:30|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.4|1922
1638533920000|2021-12-03 12:18:40|1080.2|1079.8|1080.2|1080|1080.4|1080|1080.2|1079.6|3857
1638533930000|2021-12-03 12:18:50|1080.4|1079.8|1080.2|1079.8|1080.4|1079.8|1080.2|1079.8|0
1638533940000|2021-12-03 12:19:00|1080|1079.6|1080|1079.8|1080|1079.8|1080|1079.6|0
1638533950000|2021-12-03 12:19:10||1079.6||1079.8||1079.8||1079.6|0
1638533960000|2021-12-03 12:19:20|1080.2|1080|1080|1079.6|1080.4|1080|1080|1079.6|186
1638533970000|2021-12-03 12:19:30|1080.2|1079.8|1080.4|1080|1080.6|1080.2|1080.2|1079.8|945
1638533980000|2021-12-03 12:19:40||1080.2||1080||1080.2||1080|0
1638534000000|2021-12-03 12:20:00||1080.2||1080||1080.2||1079.8|0
1638534040000|2021-12-03 12:20:40|1080.2|1079.8|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|1381
1638534050000|2021-12-03 12:20:50|1080|1079.6|1079.8|1079.6|1080|1079.6|1079.8|1079.6|2067
1638534060000|2021-12-03 12:21:00|1079.6|1079.4|1079.4|1079|1079.6|1079.4|1079.2|1078.8|500
1638534070000|2021-12-03 12:21:10|1079.2|1079.2|1079.4|1079|1079.4|1079.2|1079.2|1079|2
1638534090000|2021-12-03 12:21:30|1079.2|1079.2|1079.4|1079|1079.4|1079.2|1079.2|1079|2406
1638534110000|2021-12-03 12:21:50|1079.6|1079.2|1079.6|1079.4|1079.6|1079.4|1079.6|1079.2|2126
1638534120000|2021-12-03 12:22:00|1079.8|1079.6|1080|1079.6|1080.2|1079.8|1079.8|1079.4|469
1638534130000|2021-12-03 12:22:10|1080.2|1079.8|1080.4|1080|1080.4|1080|1080|1079.8|500
1638534140000|2021-12-03 12:22:20|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|0
1638534160000|2021-12-03 12:22:40|1080.2||1080.2||1080.2||1080.2||0
1638534170000|2021-12-03 12:22:50|1080.4|1080.2|1080.4|1080|1080.4|1080.2|1080.4|1080|90
1638534180000|2021-12-03 12:23:00|1080.2|1079.8|1080.2|1079.8|1080.4|1080|1080.2|1079.6|2376
1638534190000|2021-12-03 12:23:10|1080.4|1080|1080.8|1080.4|1080.8|1080.4|1080.4|1080|0
1638534200000|2021-12-03 12:23:20|1080.6|1080.2|1080.8|1080.4|1081.2|1080.8|1080.6|1080.2|5181
1638534210000|2021-12-03 12:23:30|1081|1080.6|1080.6|1080.4|1081|1080.6|1080.6|1080.4|0
1638534220000|2021-12-03 12:23:40|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.6|1080.4|0
1638534230000|2021-12-03 12:23:50|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|500
1638534240000|2021-12-03 12:24:00|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|0
1638534250000|2021-12-03 12:24:10|1080.4|1080|1080.6|1080.2|1080.8|1080.2|1080.4|1080|57
1638534260000|2021-12-03 12:24:20|1080.4|1080|1081|1080.4|1081|1080.6|1079.8|1079.4|23607
1638534270000|2021-12-03 12:24:30|1080.8|1080.2|1080.6|1080.2|1080.8|1080.2|1080.6|1080.2|0
1638534280000|2021-12-03 12:24:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.2|0
1638534290000|2021-12-03 12:24:50|1080.6|1080.2|1080.8|1080.4|1080.8|1080.6|1080.6|1080.2|930
1638534300000|2021-12-03 12:25:00|1080.6|1080.2|1080.8|1080.4|1080.8|1080.6|1080.6|1080.2|0
1638534310000|2021-12-03 12:25:10|1080.6|1080.6|1080.6|1080.2|1080.6|1080.6|1080.6|1080.2|1039
1638534320000|2021-12-03 12:25:20|1080.4|1080|1080.4|1080|1080.4|1080.2|1080.2|1079.8|1114
1638534330000|2021-12-03 12:25:30||1079.8||1079.8||1079.8||1079.8|0
1638534340000|2021-12-03 12:25:40|1080.2|1079.4|1079.4|1079|1080.2|1079.6|1079.2|1078.8|15680
1638534350000|2021-12-03 12:25:50||1079.2||1079.2||1079.2||1079.2|0
1638534360000|2021-12-03 12:26:00|1079.2|1079|1079.2|1078.8|1079.2|1079|1079|1078.8|473
1638534370000|2021-12-03 12:26:10||1079||1079||1079||1079|0
1638534380000|2021-12-03 12:26:20|1079.4|1079.2|1079.6|1079.2|1079.8|1079.4|1079.4|1079.2|2885
1638534410000|2021-12-03 12:26:50|1079.8|1079.4|1079.6|1079.4|1079.8|1079.4|1079.6|1079.4|0
1638534430000|2021-12-03 12:27:10|1079.8|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.6|940
1638534440000|2021-12-03 12:27:20|1079.8|1079.4|1079.8|1079.4|1080.2|1080|1079.8|1079.4|10000
1638534460000|2021-12-03 12:27:40|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.4|1079.2|864
1638534470000|2021-12-03 12:27:50|1080|1079.6|1080|1079.4|1080.2|1079.8|1079.8|1079.4|1685
1638534480000|2021-12-03 12:28:00||1079.6||1079.6||1079.6||1079.6|0
1638534500000|2021-12-03 12:28:20|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.8|1079.4|0
1638534510000|2021-12-03 12:28:30||1079.6||1079.6||1079.8||1079.6|50
1638534520000|2021-12-03 12:28:40|1079.8|1079.8|1080|1079.6|1080|1079.8|1079.8|1079.6|485
1638534530000|2021-12-03 12:28:50|1080.2|1079.8|1080.2|1079.8|1080.4|1080|1080|1079.6|4364
1638534540000|2021-12-03 12:29:00|1080||1080.2||1080.2||1080||0
1638534550000|2021-12-03 12:29:10|1080|1079.6|1080.4|1080|1080.4|1080|1079.8|1079.6|8154
1638534580000|2021-12-03 12:29:40|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|1223
1638534590000|2021-12-03 12:29:50|1080.8|1080|1080.8|1080.4|1080.8|1080.6|1080.6|1080|3490
1638534610000|2021-12-03 12:30:10|1080.4|1080.6|1080.8|1080.4|1080.8|1080.6|1080.4|1080.2|9188
1638534620000|2021-12-03 12:30:20|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|6964
1638534640000|2021-12-03 12:30:40|1080.6|1080.6|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|1171
1638534660000|2021-12-03 12:31:00|1080.6|1080.2|1080.8|1080.4|1080.8|1080.6|1080.6|1080.2|1955
1638534670000|2021-12-03 12:31:10|1080.6|1080.2|1080.8|1080.4|1080.8|1080.6|1080.6|1080.2|4486
1638534680000|2021-12-03 12:31:20|1081|1080.6|1081|1080.6|1081|1080.8|1080.8|1080.6|3743
1638534710000|2021-12-03 12:31:50|1081.2|1080.8|1081.2|1081|1081.4|1081|1081.2|1080.8|456
1638534720000|2021-12-03 12:32:00||1080.8||1080.8||1080.8||1080.8|0
1638534730000|2021-12-03 12:32:10|1081.4|1081|1081.6|1081.2|1081.6|1081.4|1081.4|1081|1252
1638534740000|2021-12-03 12:32:20|1081.4|1081.4|1081.6|1081.2|1081.6|1081.4|1081.4|1081.2|2774
1638534750000|2021-12-03 12:32:30|1081.4||1081.6||1081.6||1081.4||500
1638534770000|2021-12-03 12:32:50|1081.4|1081|1081.6|1081.4|1081.6|1081.4|1081.4|1081|8625
1638534790000|2021-12-03 12:33:10||1081.2||1081.2||1081.2||1081.2|1044
1638534810000|2021-12-03 12:33:30|1081.4|1081|1081.6|1081.4|1081.6|1081.4|1081.4|1081|3660
1638534820000|2021-12-03 12:33:40|1081.8|1081.6|1081.6|1081.2|1081.8|1081.6|1081.6|1081.2|4142
1638534830000|2021-12-03 12:33:50|1081.8|1081.4|1081.6|1081.2|1081.8|1081.6|1081.6|1081.2|975
1638534840000|2021-12-03 12:34:00||1081.4||1081.2||1081.4||1081.2|0
1638534850000|2021-12-03 12:34:10|1081.8|1081.4|1081.6|1081.2|1081.8|1081.6|1081.4|1081.2|2759
1638534860000|2021-12-03 12:34:20|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|1921
1638534880000|2021-12-03 12:34:40|1081|1080.6|1081|1080.8|1081|1080.8|1081|1080.6|0
1638534890000|2021-12-03 12:34:50|1080.8|1080.6|1080.8|1080.2|1081|1080.6|1080.6|1080.2|85
1638534900000|2021-12-03 12:35:00|1081|1080.4|1081|1080.4|1081|1080.6|1080.8|1080.4|0
1638534910000|2021-12-03 12:35:10|1080.8|1080.2|1080.4|1080|1080.8|1080.2|1080.4|1080|15
1638534930000|2021-12-03 12:35:30|1080.6|1080.2|1080.6|1080.4|1080.8|1080.4|1080.6|1080.2|2568
1638534940000|2021-12-03 12:35:40||1080.2||1080.4||1080.4||1080.2|55
1638534990000|2021-12-03 12:36:30|||||||||259
1638535010000|2021-12-03 12:36:50|1080.4|1080.2|1080|1079.6|1080.6|1080.2|1080|1079.6|3627
1638535020000|2021-12-03 12:37:00|1080.2|1079.8|1080.2|1079.8|1080.2|1080|1080.2|1079.8|692
1638535030000|2021-12-03 12:37:10|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|192
1638535050000|2021-12-03 12:37:30|1080.4|1080|1080|1079.6|1080.6|1080|1080|1079.6|0
1638535060000|2021-12-03 12:37:40|1079.8|1079.4|1079.4|1079.2|1079.8|1079.4|1079.4|1079.2|469
1638535070000|2021-12-03 12:37:50|||||||||217
1638535080000|2021-12-03 12:38:00||1079||1079||1079||1079|1271
1638535100000|2021-12-03 12:38:20||1079.2||1079.2||1079.2||1079.2|0
1638535110000|2021-12-03 12:38:30|1079.6|1079.4|1079.6|1079.2|1079.6|1079.4|1079.6|1079.2|1337
1638535120000|2021-12-03 12:38:40||1079.4||1079.4||1079.4||1079.4|0
1638535130000|2021-12-03 12:38:50|||||||||36
1638535140000|2021-12-03 12:39:00|1079.8||1079.8||1079.8||1079.8||4665
1638535160000|2021-12-03 12:39:20|1079.6||1079.6||1079.6||1079.6||0
1638535170000|2021-12-03 12:39:30|1079.8|1079.6|1080|1079.6|1080.2|1079.8|1079.8|1079.4|609
1638535180000|2021-12-03 12:39:40||1079.8||1079.8||1079.8||1079.8|0
1638535190000|2021-12-03 12:39:50|1079.8|1079.6|1080.2|1079.8|1080.6|1080.2|1079.8|1079.4|13693
1638535200000|2021-12-03 12:40:00|1080.4|1080|1080.2|1079.8|1080.4|1080.2|1080.2|1079.8|0
1638535220000|2021-12-03 12:40:20|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.6|0
1638535230000|2021-12-03 12:40:30|1079.8||1079.8||1079.8||1079.8||200
1638535240000|2021-12-03 12:40:40|1080|1079.4|1080|1079.6|1080|1079.8|1080|1079.4|0
1638535260000|2021-12-03 12:41:00|1079.8||1079.8||1079.8||1079.8||0
1638535270000|2021-12-03 12:41:10|1080|1079.8|1080|1079.8|1080|1079.8|1080|1079.8|0
1638535280000|2021-12-03 12:41:20|||||||||3000
1638535290000|2021-12-03 12:41:30|||||||||1500
1638535300000|2021-12-03 12:41:40|1080.2||1080||1080.2||1080||10062
1638535310000|2021-12-03 12:41:50|||||||||2960
1638535320000|2021-12-03 12:42:00|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|1079.8|1079.4|1540
1638535330000|2021-12-03 12:42:10|1079.6|1079.4|1079.6|1079.4|1079.6|1079.4|1079.6|1079.4|3080
1638535350000|2021-12-03 12:42:30|||||||||579
1638535360000|2021-12-03 12:42:40|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|1418
1638535440000|2021-12-03 12:44:00|||||||||215
1638535500000|2021-12-03 12:45:00|1079.6|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.4|1376
1638535510000|2021-12-03 12:45:10|1079.6||1079.8||1079.8||1079.6||0
1638535520000|2021-12-03 12:45:20||1079.6||1079.6||1079.6||1079.6|0
1638535540000|2021-12-03 12:45:40|1080|1079.8|1080|1079.6|1080|1079.8|1079.8|1079.6|2053
1638535550000|2021-12-03 12:45:50|1079.8||1079.8||1079.8||1079.8||0
1638535560000|2021-12-03 12:46:00|1079.6|1079.4|1080|1079.6|1080|1079.6|1079.6|1079.4|2530
1638535580000|2021-12-03 12:46:20|1080.2|1079.8|1080|1079.8|1080.2|1079.8|1080|1079.8|904
1638535590000|2021-12-03 12:46:30|1079.8|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.6|490
1638535600000|2021-12-03 12:46:40|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|0
1638535620000|2021-12-03 12:47:00||1079.6||1079.4||1079.6||1079.4|0
1638535630000|2021-12-03 12:47:10||1079.6||1079.4||1079.6||1079.4|47
1638535640000|2021-12-03 12:47:20|1079.6|1079.6|1079.8|1079.6|1079.8|1079.6|1079.6|1079.4|524
1638535650000|2021-12-03 12:47:30||1079.4||1079.6||1079.6||1079.4|0
1638535680000|2021-12-03 12:48:00|1080|1079.8|1079.8|1079.4|1080.2|1079.8|1079.6|1079.4|4680
1638535710000|2021-12-03 12:48:30|1080|1079.6|1080|1079.6|1080.2|1079.8|1080|1079.6|1115
1638535720000|2021-12-03 12:48:40|1079.8|1079.8|1080.2|1080|1080.2|1080|1079.8|1079.8|930
1638535730000|2021-12-03 12:48:50||1079.8||1079.8||1079.8||1079.8|0
1638535740000|2021-12-03 12:49:00||1080||1080||1080||1080|0
1638535750000|2021-12-03 12:49:10|1080.4|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|1733
1638535760000|2021-12-03 12:49:20|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|1260
1638535770000|2021-12-03 12:49:30|1080.4|1080|1080.4|1080|1080.4|1080.2|1080.4|1080|0
1638535790000|2021-12-03 12:49:50||1080.2||1080.2||1080.2||1080.2|0
1638535820000|2021-12-03 12:50:20|1080.2|1080|1080.4|1080|1080.4|1080|1080.2|1080|4230
1638535830000|2021-12-03 12:50:30|1080.2|1080.2|1080.8|1080.4|1080.8|1080.4|1080.2|1080.2|3572
1638535840000|2021-12-03 12:50:40|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|0
1638535860000|2021-12-03 12:51:00|1080.2|1079.8|1080.4|1080|1080.6|1080.2|1080|1079.8|11760
1638535870000|2021-12-03 12:51:10|1080.2|1079.8|1080.4|1080|1080.4|1080.2|1080.2|1079.8|500
1638535890000|2021-12-03 12:51:30|1080.6|1080.2|1080.6|1080.4|1080.6|1080.4|1080.6|1080.2|1099
1638535910000|2021-12-03 12:51:50|1080.4|1080.2|1080.6|1080.4|1080.6|1080.4|1080.4|1080|1585
1638535920000|2021-12-03 12:52:00|1080.4|1080.2|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|2279
1638535930000|2021-12-03 12:52:10|||||||||1209
1638535940000|2021-12-03 12:52:20|1080.4|1080|1080.4|1080.2|1080.4|1080.2|1080.4|1080|0
1638535950000|2021-12-03 12:52:30||1080||1080.2||1080.2||1080|473
1638535960000|2021-12-03 12:52:40||1080||1080.2||1080.2||1080|0
1638535970000|2021-12-03 12:52:50||1080||1080.2||1080.2||1080|0
1638535980000|2021-12-03 12:53:00|1080.2|1080|1080|1079.6|1080.2|1080.2|1079.8|1079.6|3253
1638536000000|2021-12-03 12:53:20|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.8|1079.4|1580
1638536010000|2021-12-03 12:53:30|1079.6||1079.6||1079.8||1079.6||0
1638536020000|2021-12-03 12:53:40|1079.8|1079.6|1080|1079.6|1080|1079.8|1079.8|1079.4|1522
1638536050000|2021-12-03 12:54:10|1080.2|1079.8|1080.2|1079.8|1080.2|1080|1080.2|1079.8|2202
1638536070000|2021-12-03 12:54:30|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|0
1638536080000|2021-12-03 12:54:40|1080.2|1079.4|1079.8|1079.4|1080.2|1079.4|1079.6|1079.4|0
1638536100000|2021-12-03 12:55:00|1079.6||1079.6||1079.8||1079.6||232
1638536110000|2021-12-03 12:55:10|1079.8||1079.8||1079.8||1079.8||0
1638536120000|2021-12-03 12:55:20|1079.6||1079.6||1079.6||1079.6||2436
1638536130000|2021-12-03 12:55:30|1079.8||1079.6||1079.8||1079.6||0
1638536150000|2021-12-03 12:55:50|1079.4|1079.2|1079.4|1079.2|1079.4|1079.2|1079.4|1079|4572
1638536160000|2021-12-03 12:56:00|1079.6|1079.4|1079.2|1078.8|1079.6|1079.4|1079|1078.8|1707
1638536170000|2021-12-03 12:56:10|1079|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1638536190000|2021-12-03 12:56:30|1078.8||1078.8||1078.8||1078.8||0
1638536200000|2021-12-03 12:56:40|1079|1078.8|1079|1078.6|1079|1078.8|1078.8|1078.4|1454
1638536210000|2021-12-03 12:56:50|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|465
1638536220000|2021-12-03 12:57:00|1078.6|1078.2|1078.4|1078.2|1078.8|1078.4|1078.4|1078|1100
1638536230000|2021-12-03 12:57:10|1078.6||1078.4||1078.6||1078.4||1024
1638536250000|2021-12-03 12:57:30|1078.6|1078.4|1078.6|1078.4|1078.6|1078.4|1078.6|1078.4|1480
1638536260000|2021-12-03 12:57:40|1078.8|1078.6|1078.8|1078.4|1078.8|1078.6|1078.8|1078.4|2859
1638536270000|2021-12-03 12:57:50|1078.6||1078.8||1078.8||1078.6||0
1638536290000|2021-12-03 12:58:10|1078.6||1078.8||1078.8||1078.6||500
1638536300000|2021-12-03 12:58:20||1078.6||1078.4||1078.6||1078.4|1000
1638536310000|2021-12-03 12:58:30|1078.6|1078.6|1078.8|1078.4|1079|1078.8|1078.6|1078.4|875
1638536320000|2021-12-03 12:58:40||1078.6||1078.4||1078.6||1078.4|0
1638536330000|2021-12-03 12:58:50|1078.6|1078.6|1078.8|1078.6|1078.8|1078.6|1078.6|1078.6|0
1638536340000|2021-12-03 12:59:00|1078.6|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|1313
1638536360000|2021-12-03 12:59:20|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078.2|0
1638536370000|2021-12-03 12:59:30|1078.4|1078|1078.2|1077.8|1078.4|1078|1078|1077.8|258
1638536380000|2021-12-03 12:59:40|1078|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.6|196
1638536390000|2021-12-03 12:59:50|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.8|0
1638536400000|2021-12-03 13:00:00|1078|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.6|0
1638536420000|2021-12-03 13:00:20|1078.2|1077.8|1079|1078.6|1079.2|1078.6|1078.2|1077.6|5056
1638536430000|2021-12-03 13:00:30|1079.2|1078.8|1079.6|1079.2|1079.6|1079.2|1079.2|1078.8|1711
1638536440000|2021-12-03 13:00:40|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1638536450000|2021-12-03 13:00:50|1079.8|1079.4|1079.8|1079.6|1079.8|1079.6|1079.6|1079.4|435
1638536460000|2021-12-03 13:01:00|1080||1080||1080||1080||65
1638536470000|2021-12-03 13:01:10|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.6|1079.4|4374
1638536480000|2021-12-03 13:01:20|1079.8||1079.8||1080||1079.8||0
1638536490000|2021-12-03 13:01:30|1080||1080||1080||1080||0
1638536500000|2021-12-03 13:01:40|1079.8|1079.8|1080|1079.6|1080|1079.8|1079.8|1079.6|0
1638536510000|2021-12-03 13:01:50|1079.8||1079.8||1079.8||1079.8||232
1638536520000|2021-12-03 13:02:00|1080|1079.8|1080|1079.6|1080|1079.8|1080|1079.6|0
1638536530000|2021-12-03 13:02:10|1080.2|1079.8|1080.2|1079.8|1080.2|1080|1080.2|1079.8|4346
1638536550000|2021-12-03 13:02:30|1080.4|1080|1080.2|1080|1080.6|1080.2|1080.2|1080|106
1638536560000|2021-12-03 13:02:40|1080.4|1079.8|1080.4|1080|1080.6|1080.2|1080.4|1079.8|1765
1638536570000|2021-12-03 13:02:50|1080.6|1079.8|1080.6|1080.2|1080.6|1080.4|1080.6|1079.8|500
1638536580000|2021-12-03 13:03:00|1080.4|1080|1080|1079.8|1080.4|1080|1080|1079.8|996
1638536590000|2021-12-03 13:03:10||1079.6||1079.6||1079.6||1079.6|188
1638536600000|2021-12-03 13:03:20||1079.8||1079.6||1079.8||1079.6|0
1638536610000|2021-12-03 13:03:30||1079.8||1079.8||1079.8||1079.6|0
1638536630000|2021-12-03 13:03:50|||||||||468
1638536640000|2021-12-03 13:04:00|||||||||477
1638536650000|2021-12-03 13:04:10|1080.2|1080|1080.4|1080|1080.4|1080.2|1080.2|1080|1384
1638536660000|2021-12-03 13:04:20||1080.2||1080.2||1080.2||1080.2|1055
1638536670000|2021-12-03 13:04:30|1080.6|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|1827
1638536680000|2021-12-03 13:04:40|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1080|0
1638536690000|2021-12-03 13:04:50|1080.2||1080.4||1080.4||1080.2||0
1638536700000|2021-12-03 13:05:00|1080.6|1080.2|1080.4|1080.2|1080.6|1080.2|1080.4|1080|484
1638536710000|2021-12-03 13:05:10|1080.6|1080|1080.6|1080.2|1080.6|1080.2|1080.6|1080|0
1638536720000|2021-12-03 13:05:20||1080.4||1080.2||1080.4||1080.2|229
1638536770000|2021-12-03 13:06:10|1080.4|1080|1080.4|1080.2|1080.4|1080.2|1080.2|1080|905
1638536780000|2021-12-03 13:06:20|1080.6|1080.4|1080.8|1080.6|1080.8|1080.6|1080.6|1080.2|894
1638536790000|2021-12-03 13:06:30|1080.6|1080.4|1080.8|1080.6|1080.8|1080.6|1080.6|1080.4|978
1638536800000|2021-12-03 13:06:40|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.4|472
1638536810000|2021-12-03 13:06:50|1080.6||1080.6||1080.6||1080.6||0
1638536820000|2021-12-03 13:07:00|1080.8|1080.2|1081.2|1080.8|1081.2|1081|1080.6|1080.2|673
1638536840000|2021-12-03 13:07:20|1081.4|1081|1081.6|1081.2|1081.8|1081.2|1081.4|1081|0
1638536850000|2021-12-03 13:07:30|1081.4|1081.4|1081.4|1080.8|1081.8|1081.4|1081|1080.6|6743
1638536860000|2021-12-03 13:07:40|1081.6|1081|1081.8|1081.4|1082|1081.8|1081.6|1081|18470
1638536870000|2021-12-03 13:07:50|1082|1081.6|1082|1081.8|1082|1081.8|1082|1081.6|2685
1638536880000|2021-12-03 13:08:00|1082.2|1081.6|1082.2|1081.8|1082.4|1082|1082|1081.6|16927
1638536890000|2021-12-03 13:08:10|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.6|0
1638536900000|2021-12-03 13:08:20|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1638536910000|2021-12-03 13:08:30|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|1542
1638536920000|2021-12-03 13:08:40|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|1674
1638536930000|2021-12-03 13:08:50|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.6|1099
1638536940000|2021-12-03 13:09:00|1082.4|1082|1081.6|1081|1082.4|1082.2|1081.4|1081|11692
1638536950000|2021-12-03 13:09:10|1081.4||1081.2||1081.4||1081.2||0
1638536960000|2021-12-03 13:09:20|1081|1080.8|1081|1080.6|1081|1080.8|1080.8|1080.6|578
1638536970000|2021-12-03 13:09:30|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081.2|1080.8|2638
1638536980000|2021-12-03 13:09:40|1081.4|1081|1081.4|1081.2|1081.4|1081.2|1081.4|1081|424
1638536990000|2021-12-03 13:09:50|1081.6||1081.6||1081.6||1081.6||1349
1638537000000|2021-12-03 13:10:00|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|2043
1638537010000|2021-12-03 13:10:10|1081.8|1081.8|1082|1081.6|1082.2|1082|1081.8|1081.6|3934
1638537020000|2021-12-03 13:10:20|1082.2|1081.8|1082|1081.6|1082.2|1082|1082|1081.6|535
1638537030000|2021-12-03 13:10:30|1082.2|1081.8|1082.2|1081.8|1082.4|1082|1082|1081.8|2280
1638537040000|2021-12-03 13:10:40|1082.4|1082|1081.6|1081.2|1082.4|1082|1081.6|1081.2|1359
1638537060000|2021-12-03 13:11:00|1081.4||1081.6||1081.6||1081.4||0
1638537070000|2021-12-03 13:11:10|1081.4|1081.4|1081.6|1081.2|1081.6|1081.4|1081.4|1081|472
1638537080000|2021-12-03 13:11:20|1082|1081.4|1082.4|1082|1082.6|1082.2|1082|1081.4|11589
1638537090000|2021-12-03 13:11:30|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|4411
1638537100000|2021-12-03 13:11:40|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1638537110000|2021-12-03 13:11:50|1081.8|1081.4|1081.6|1081|1081.8|1081.4|1081.4|1081|3950
1638537120000|2021-12-03 13:12:00|1081.8|1081.2|1081.6|1081.2|1081.8|1081.4|1081.4|1081|472
1638537130000|2021-12-03 13:12:10|1081.4|1081|1081.6|1081.2|1081.6|1081.4|1081.4|1081|0
1638537140000|2021-12-03 13:12:20|1081.4||1081.6||1081.6||1081.4||0
1638537150000|2021-12-03 13:12:30|1081.4|1081.4|1082|1081.6|1082|1081.6|1081.4|1081.4|3182
1638537160000|2021-12-03 13:12:40|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.4|2357
1638537190000|2021-12-03 13:13:10|1081.8||1081.8||1081.8||1081.8||0
1638537200000|2021-12-03 13:13:20|1081.6|1081.4|1081.4|1081|1081.8|1081.4|1081.4|1081|4396
1638537210000|2021-12-03 13:13:30|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|0
1638537220000|2021-12-03 13:13:40|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1638537240000|2021-12-03 13:14:00|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|2046
1638537270000|2021-12-03 13:14:30|1082|1081.6|1081.8|1081.4|1082|1081.8|1081.8|1081.4|2690
1638537280000|2021-12-03 13:14:40|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|1013
1638537290000|2021-12-03 13:14:50|1082|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.6|2015
1638537300000|2021-12-03 13:15:00|1081.8|1081.8|1081.8|1081.4|1082|1081.8|1081.8|1081.4|543
1638537330000|2021-12-03 13:15:30|1082|1081.6|1082.2|1081.8|1082.2|1082|1082|1081.6|5152
1638537340000|2021-12-03 13:15:40||1082||1081.8||1082||1081.8|0
1638537360000|2021-12-03 13:16:00|1082|1081.6|1081|1080.6|1082|1081.6|1081|1080.6|7582
1638537370000|2021-12-03 13:16:10|1081.2|1080.8|1081.2|1081|1081.2|1081|1081.2|1080.8|0
1638537380000|2021-12-03 13:16:20|1081.4|1081.2|1081.4|1081|1081.4|1081.2|1081.2|1081|1147
1638537390000|2021-12-03 13:16:30||1080.8||1080.8||1080.8||1080.8|0
1638537400000|2021-12-03 13:16:40|1081.2|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|1662
1638537410000|2021-12-03 13:16:50|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1080.8|2118
1638537420000|2021-12-03 13:17:00|1081.4|1081|1081.4|1081|1081.4|1081.2|1081.2|1081|1331
1638537430000|2021-12-03 13:17:10|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.6|1081|0
1638537440000|2021-12-03 13:17:20|1081.8|1081.2|1081.8|1081.4|1082|1081.6|1081.6|1081|1817
1638537450000|2021-12-03 13:17:30||1081.2||1081.2||1081.2||1081.2|0
1638537460000|2021-12-03 13:17:40|1081.6|1081|1081.4|1081|1081.6|1081|1081.4|1081|0
1638537470000|2021-12-03 13:17:50|1081.6|1081.2|1081.6|1081.2|1081.6|1081.4|1081.6|1081.2|410
1638537480000|2021-12-03 13:18:00|1081.8|1081.4|1082|1081.6|1082.2|1081.8|1081.6|1081.4|2780
1638537490000|2021-12-03 13:18:10|1081.8|1081.4|1082|1081.6|1082.2|1081.8|1081.6|1081.2|3120
1638537500000|2021-12-03 13:18:20|1082.2|1081.8|1082|1081.4|1082.2|1081.8|1081.8|1081.4|2101
1638537510000|2021-12-03 13:18:30|1081.8|1081.2|1081.6|1081.2|1081.8|1081.2|1081.6|1081.2|0
1638537520000|2021-12-03 13:18:40|1081.4|1081|1081.4|1080.8|1081.6|1081.2|1081.2|1080.8|500
1638537530000|2021-12-03 13:18:50|1081.2|1080.4|1080.8|1080.4|1081.2|1080.6|1080.6|1080.4|15917
1638537540000|2021-12-03 13:19:00|1080.6|1080.2|1080.6|1080.4|1080.6|1080.4|1080.6|1080.2|0
1638537550000|2021-12-03 13:19:10|1080.8|1080.6|1080.8|1080.6|1080.8|1080.6|1080.6|1080.6|680
1638537560000|2021-12-03 13:19:20||1080.4||1080.4||1080.6||1080.4|0
1638537570000|2021-12-03 13:19:30|1080.6|1080.6|1080.6|1080.2|1080.6|1080.6|1080.6|1080.2|0
1638537580000|2021-12-03 13:19:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1638537590000|2021-12-03 13:19:50|1080.6||1080.6||1080.6||1080.6||0
1638537600000|2021-12-03 13:20:00|1080.8||1080.6||1080.8||1080.6||0
1638537610000|2021-12-03 13:20:10|1080.8|1080.2|1080.8|1080.4|1080.8|1080.6|1080.4|1080|2330
1638537630000|2021-12-03 13:20:30|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|0
1638537650000|2021-12-03 13:20:50|1080.8|1080.4|1081.2|1080.8|1081.2|1080.8|1080.8|1080.4|4050
1638537660000|2021-12-03 13:21:00|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1080.8|1080.6|0
1638537670000|2021-12-03 13:21:10|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|0
1638537680000|2021-12-03 13:21:20||1080.8||1080.8||1080.8||1080.8|0
1638537690000|2021-12-03 13:21:30|1080.8|1080.6|1080.8|1080.6|1081|1080.6|1080.8|1080.6|502
1638537700000|2021-12-03 13:21:40|1081|1080.8|1081|1080.6|1081|1080.8|1081|1080.6|2
1638537710000|2021-12-03 13:21:50||1080.8||1080.6||1080.8||1080.6|0
1638537720000|2021-12-03 13:22:00|1081.2|1080.8|1081|1080.4|1081.2|1081|1080.8|1080.4|10550
1638537730000|2021-12-03 13:22:10|1081.2|1080.6|1081|1080.6|1081.2|1080.8|1081|1080.4|0
1638537740000|2021-12-03 13:22:20||1080.4||1080.4||1080.6||1080.4|0
1638537750000|2021-12-03 13:22:30|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.6|1080.2|1019
1638537760000|2021-12-03 13:22:40||1080.4||1080.6||1080.6||1080.4|0
1638537770000|2021-12-03 13:22:50|1080.8|1080.4|1080.6|1080.4|1080.8|1080.4|1080.6|1080.4|610
1638537780000|2021-12-03 13:23:00|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|324
1638537790000|2021-12-03 13:23:10|1080.6|1080.6|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|1793
1638537800000|2021-12-03 13:23:20|1081|1080.6|1081|1080.6|1081|1080.8|1081|1080.6|2762
1638537810000|2021-12-03 13:23:30|1080.8|1080.8|1081.2|1080.8|1081.2|1080.8|1080.8|1080.6|45
1638537820000|2021-12-03 13:23:40|1081|1080.6|1081|1080.6|1081.2|1080.8|1081|1080.6|0
1638537830000|2021-12-03 13:23:50|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081.2|1080.6|1154
1638537840000|2021-12-03 13:24:00||1080.6||1080.8||1080.8||1080.6|0
1638537850000|2021-12-03 13:24:10|1081|1080.6|1080.8|1080.4|1081|1080.8|1080.8|1080.4|721
1638537860000|2021-12-03 13:24:20|1080.6|1080.2|1080.4|1080.2|1080.6|1080.2|1080.4|1080.2|0
1638537870000|2021-12-03 13:24:30||1080||1080||1080||1079.8|472
1638537910000|2021-12-03 13:25:10|1080.6|1080.2|1080.4|1080|1080.6|1080.4|1080.4|1080|690
1638537930000|2021-12-03 13:25:30||1080.2||1080||1080.2||1080|209
1638537940000|2021-12-03 13:25:40|1080.6|1080.2|1080.8|1080.2|1080.8|1080.6|1080.6|1080.2|2844
1638537950000|2021-12-03 13:25:50|1080.6|1080.4|1080.6|1080.2|1080.8|1080.6|1080.6|1080.2|0
1638537960000|2021-12-03 13:26:00|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|465
1638537970000|2021-12-03 13:26:10|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1638537980000|2021-12-03 13:26:20|1080.4|1080|1080.6|1080.2|1080.8|1080.2|1080.4|1080|215
1638537990000|2021-12-03 13:26:30|||||||||271
1638538010000|2021-12-03 13:26:50|1080.4|1080|1080.4|1080|1080.4|1080|1080.2|1080|1087
1638538020000|2021-12-03 13:27:00|1080.2|1079.8|1080|1079.6|1080.4|1079.8|1079.8|1079.6|2344
1638538030000|2021-12-03 13:27:10|1079.6|1079.4|1079.4|1079|1079.6|1079.4|1079.4|1079|1212
1638538040000|2021-12-03 13:27:20||1079.2||1079.2||1079.2||1079|0
1638538050000|2021-12-03 13:27:30|1079.6|1079|1079.6|1079.2|1079.8|1079.4|1079.4|1079|3630
1638538070000|2021-12-03 13:27:50|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1072
1638538080000|2021-12-03 13:28:00|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079|1078.8|8942
1638538090000|2021-12-03 13:28:10||1079.6||1079.4||1079.6||1079.4|237
1638538100000|2021-12-03 13:28:20||1079.6||1079.6||1079.6||1079.6|1325
1638538110000|2021-12-03 13:28:30|1080|1079.8|1080.2|1080|1080.2|1080|1080|1079.8|1504
1638538130000|2021-12-03 13:28:50|1080|1079.8|1080|1079.8|1080.2|1079.8|1080|1079.8|1577
1638538160000|2021-12-03 13:29:20|1080.6|1080|1080.4|1080.2|1080.6|1080.2|1080.4|1080|9431
1638538170000|2021-12-03 13:29:30|1080.6||1080.4||1080.6||1080.4||422
1638538180000|2021-12-03 13:29:40|1080.2|1080|1080.4|1080|1080.4|1080|1080.2|1080|128
1638538190000|2021-12-03 13:29:50|1080.2||1080.4||1080.4||1080.2||0
1638538200000|2021-12-03 13:30:00|1080.2|1079.8|1077|1076.2|1080.2|1079.8|1076.6|1076|45354
1638538210000|2021-12-03 13:30:10|1076.8|1076|1075.4|1074|1076.8|1076.2|1075.4|1074|4605
1638538220000|2021-12-03 13:30:20|1075.2|1073.4|1076|1074.4|1076|1074.8|1073.4|1072.4|19097
1638538230000|2021-12-03 13:30:30|1075.8|1074.6|1076|1075.2|1076.2|1075.4|1075.6|1074.6|1716
1638538240000|2021-12-03 13:30:40|1075.4|1075|1075.4|1075|1075.8|1075.6|1075.4|1074.8|2054
1638538250000|2021-12-03 13:30:50|1075.6|1075.2|1076.6|1076|1076.6|1076|1075.6|1075|4748
1638538260000|2021-12-03 13:31:00|1076.8|1076.2|1077.4|1076.8|1077.4|1077.2|1076.8|1076.2|4599
1638538270000|2021-12-03 13:31:10|1077.6|1077|1078.2|1077.6|1078.4|1077.6|1077.6|1077|3318
1638538280000|2021-12-03 13:31:20|1078.4|1077.8|1079.6|1079.2|1079.8|1079.2|1078.4|1077.8|1502
1638538290000|2021-12-03 13:31:30|1079.2|1079|1080|1079.6|1080|1079.6|1078.6|1078|22843
1638538300000|2021-12-03 13:31:40|1079.8|1079.4|1080.2|1079.8|1080.4|1079.8|1079.6|1079.2|5400
1638538310000|2021-12-03 13:31:50|1080.4|1080|1080.8|1080.4|1081.2|1080.6|1080.4|1080|3778
1638538320000|2021-12-03 13:32:00|1081|1080.6|1081.6|1081|1081.8|1081.4|1080.4|1080|369
1638538330000|2021-12-03 13:32:10|1081.4|1081.2|1081.4|1081|1081.8|1081.4|1081.4|1081|1291
1638538340000|2021-12-03 13:32:20|1081.6|1080.8|1080.6|1080.2|1081.6|1081|1080.4|1080.2|2515
1638538350000|2021-12-03 13:32:30|1080.4|1080|1081.2|1080.6|1081.4|1081|1080.2|1079.8|4598
1638538360000|2021-12-03 13:32:40|1081|1080.4|1080.4|1079.8|1081|1080.4|1080.2|1079.6|2526
1638538370000|2021-12-03 13:32:50|1080.2|1080|1080.4|1080|1080.4|1080.2|1080|1079.4|500
1638538380000|2021-12-03 13:33:00|1080.2|1079.8|1080.2|1079.6|1080.4|1080|1079.6|1079.2|2305
1638538390000|2021-12-03 13:33:10|1080.8|1079.8|1079.8|1079.6|1080.8|1080.4|1079.8|1079.2|12391
1638538400000|2021-12-03 13:33:20|1079.6|1079.4|1079.8|1079.2|1079.8|1079.6|1079.4|1079.2|927
1638538410000|2021-12-03 13:33:30|1079.6|1079.4|1079.8|1079.2|1079.8|1079.6|1079.4|1078.8|1333
1638538420000|2021-12-03 13:33:40|1080|1079.4|1079.8|1079.2|1080|1079.6|1079.6|1079.2|2579
1638538430000|2021-12-03 13:33:50|1079.6|1079|1079.8|1079.4|1079.8|1079.6|1079.4|1079|473
1638538440000|2021-12-03 13:34:00|1079.6|1079.2|1080.4|1079.8|1080.6|1080|1079.2|1079|9959
1638538450000|2021-12-03 13:34:10|1080.2|1079.6|1080|1079.4|1080.2|1079.8|1079.6|1079.2|600
1638538460000|2021-12-03 13:34:20|1079.8|1079.2|1079|1078.6|1079.8|1079.2|1078.2|1077.8|10734
1638538470000|2021-12-03 13:34:30|1079.4|1078.8|1079.4|1079|1079.6|1079.2|1079.2|1078.8|7051
1638538480000|2021-12-03 13:34:40|1079.2|1079.2|1080.4|1080|1080.6|1080.2|1079.2|1079|20025
1638538490000|2021-12-03 13:34:50|1080.8|1080.2|1080.6|1080|1081.4|1081|1080.6|1080|18666
1638538500000|2021-12-03 13:35:00|1080.4|1080.2|1080.8|1080.2|1080.8|1080.2|1080.4|1080|0
1638538510000|2021-12-03 13:35:10|1080.6|1080.4|1080.6|1080.2|1080.8|1080.6|1080.2|1079.8|500
1638538520000|2021-12-03 13:35:20|1080.8|1080|1081|1080.8|1081.4|1080.8|1080.8|1080|2218
1638538530000|2021-12-03 13:35:30|1081.2|1081|1081.2|1080.8|1081.4|1081.2|1081|1080.8|11733
1638538540000|2021-12-03 13:35:40|1081.4|1081|1081|1080.4|1081.6|1081.2|1080.8|1080.4|790
1638538550000|2021-12-03 13:35:50|1080.8|1080.6|1080.8|1080.2|1081|1080.6|1080.6|1080.2|700
1638538560000|2021-12-03 13:36:00|1081|1080.4|1080.8|1080.2|1081|1080.6|1080.4|1080|1946
1638538570000|2021-12-03 13:36:10|1080.6|1080|1080.8|1080.4|1081|1080.6|1080.6|1080|324
1638538580000|2021-12-03 13:36:20|1080.6|1080.2|1080.8|1080.2|1080.8|1080.2|1080.4|1080|2124
1638538590000|2021-12-03 13:36:30|1080.6|1080|1080.8|1080.2|1080.8|1080.4|1080.4|1080|0
1638538600000|2021-12-03 13:36:40|1081|1080.4|1081.6|1081.4|1081.8|1081.4|1081|1080.4|1147
1638538610000|2021-12-03 13:36:50|1081.4|1081.2|1081|1080.6|1081.4|1081.4|1080.8|1080.4|2801
1638538620000|2021-12-03 13:37:00|1080.8|1080.4|1080.6|1080|1081|1080.4|1080.4|1080|1738
1638538630000|2021-12-03 13:37:10|1080.4|1079.8|1080.2|1079.8|1080.4|1080|1080|1079.6|0
1638538640000|2021-12-03 13:37:20|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.4|1577
1638538650000|2021-12-03 13:37:30|1080.2|1079.8|1079.6|1079.2|1080.4|1080|1079.4|1079|764
1638538660000|2021-12-03 13:37:40||1079||1079||1079.2||1079|0
1638538670000|2021-12-03 13:37:50|1079.8|1079.2|1079.8|1079.4|1080.4|1080|1079.4|1079.2|21271
1638538680000|2021-12-03 13:38:00|1079.6|1079.2|1079.4|1079|1079.6|1079.4|1079.4|1079|0
1638538690000|2021-12-03 13:38:10|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.6|1079|0
1638538700000|2021-12-03 13:38:20|1079.8|1079.4|1079.8|1079.4|1080.2|1079.6|1079.8|1079.4|29
1638538710000|2021-12-03 13:38:30|1080.2|1079.6|1080.2|1079.6|1080.8|1080.4|1080|1079.6|16278
1638538720000|2021-12-03 13:38:40|1080|1079.4|1079.8|1079.6|1080|1079.6|1079.8|1079.2|1473
1638538730000|2021-12-03 13:38:50|1079.6|1079.4|1079.2|1078.8|1079.6|1079.6|1079.2|1078.8|7859
1638538740000|2021-12-03 13:39:00|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.2|1079|72
1638538750000|2021-12-03 13:39:10|1079.6|1079.2|1079.6|1079|1080|1079.6|1079.4|1079|4907
1638538760000|2021-12-03 13:39:20|1079.4|1079.2|1079.6|1079.2|1079.8|1079.2|1079.2|1078.8|473
1638538770000|2021-12-03 13:39:30|1079.8|1079.4|1080|1079.4|1080|1079.8|1079.6|1079.2|652
1638538780000|2021-12-03 13:39:40|1080.2|1079.6|1080|1079.8|1080.2|1079.8|1080|1079.4|0
1638538790000|2021-12-03 13:39:50|1080.2|1080|1080.8|1080.2|1080.8|1080.2|1080.2|1080|800
1638538800000|2021-12-03 13:40:00|1081|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.2|0
1638538810000|2021-12-03 13:40:10|1081.2|1080.8|1081|1080.6|1081.4|1081|1080.8|1080.4|2999
1638538820000|2021-12-03 13:40:20|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081.2|1080.6|1346
1638538830000|2021-12-03 13:40:30|1081.4|1081|1081.6|1081|1081.8|1081.2|1081.4|1080.8|393
1638538840000|2021-12-03 13:40:40||1081.2||1081.2||1081.2||1081.2|0
1638538850000|2021-12-03 13:40:50|1081.2|1081|1081.2|1080.8|1081.6|1081.2|1081.2|1080.8|536
1638538860000|2021-12-03 13:41:00|1081|1080.6|1081|1080.8|1081.2|1081|1080.8|1080.4|4781
1638538870000|2021-12-03 13:41:10|1080.8|1080.6|1080.6|1080.2|1081|1080.6|1080.6|1080.2|1826
1638538880000|2021-12-03 13:41:20|1080.4|1080|1080.4|1079.8|1080.6|1080.2|1080.2|1079.8|290
1638538890000|2021-12-03 13:41:30|1080.2|1079.6|1080|1079.4|1080.4|1079.8|1079.8|1079.2|55
1638538900000|2021-12-03 13:41:40||1079.6||1079.6||1079.6||1079.4|0
1638538910000|2021-12-03 13:41:50|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1638538920000|2021-12-03 13:42:00|1079.8|1079.4|1079.6|1079.2|1080|1079.6|1079.6|1079.2|0
1638538930000|2021-12-03 13:42:10|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.4|0
1638538940000|2021-12-03 13:42:20|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|0
1638538950000|2021-12-03 13:42:30|1079.8|1079.4|1079.6|1079.4|1080|1079.6|1079.6|1079.4|788
1638538960000|2021-12-03 13:42:40|1079.8|1079.6|1080.6|1080|1080.6|1080|1079.8|1079.6|976
1638538970000|2021-12-03 13:42:50|1080.4|1079.8|1080|1079.6|1080.4|1079.8|1079.8|1079.6|1538
1638538980000|2021-12-03 13:43:00|1079.8||1080||1080||1079.8||0
1638538990000|2021-12-03 13:43:10|1079.8|1079.8|1080.2|1079.6|1080.2|1080|1079.8|1079.6|1309
1638539000000|2021-12-03 13:43:20|1080|1079.8|1080.2|1079.6|1080.2|1079.8|1080|1079.4|0
1638539010000|2021-12-03 13:43:30|1080|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.4|0
1638539020000|2021-12-03 13:43:40|1080|1079.6|1080|1079.4|1080.2|1079.8|1080|1079.4|497
1638539030000|2021-12-03 13:43:50|1079.8|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|0
1638539040000|2021-12-03 13:44:00|1079.6|1079.2|1079.4|1079|1079.8|1079.4|1079|1078.6|5741
1638539050000|2021-12-03 13:44:10||1079.2||1079||1079.2||1079|0
1638539060000|2021-12-03 13:44:20|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.4|350
1638539070000|2021-12-03 13:44:30|1079.2|1078.4|1079.2|1078.8|1079.2|1078.8|1079.2|1078.4|120
1638539080000|2021-12-03 13:44:40|1079|1078.6|1078.6|1078.2|1079|1078.8|1078.6|1078.2|0
1638539090000|2021-12-03 13:44:50|1078.8|1078.4|1079|1078.6|1079|1078.8|1078.6|1078.2|1826
1638539100000|2021-12-03 13:45:00|1079.2|1078.8|1079.2|1078.8|1079.6|1079.2|1079|1078.4|2503
1638539110000|2021-12-03 13:45:10|1079|1079|1078.2|1077.8|1079|1079|1078|1077.6|4727
1638539120000|2021-12-03 13:45:20|1078.4|1078|1078.4|1078|1078.4|1078|1078.2|1077.8|204
1638539130000|2021-12-03 13:45:30|1078.6|1078.2|1078.4|1078|1078.6|1078.4|1078.4|1078|956
1638539140000|2021-12-03 13:45:40|1078.2|1078.2|1078.6|1078.2|1078.6|1078.4|1078.2|1078.2|0
1638539150000|2021-12-03 13:45:50|1078.4|1078|1078.6|1078.2|1078.6|1078.4|1078.2|1077.8|0
1638539160000|2021-12-03 13:46:00|1078.4|1078|1079|1078.4|1079|1078.6|1077.8|1077.6|14967
1638539170000|2021-12-03 13:46:10|1079.2|1078.6|1078.8|1078.6|1079.2|1078.8|1078.8|1078.6|6
1638539180000|2021-12-03 13:46:20|1079|1078.8|1081.4|1081|1081.4|1081|1079|1078.8|147477
1638539190000|2021-12-03 13:46:30|1081.2|1080.8|1080.8|1080.4|1081.2|1080.8|1080.4|1080|9303
1638539200000|2021-12-03 13:46:40|1081|1080.6|1081|1080.6|1081|1080.8|1080.6|1080.4|1817
1638539210000|2021-12-03 13:46:50|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1638539220000|2021-12-03 13:47:00|1080.6|1080.2|1080.4|1079.8|1080.8|1080.2|1080.4|1079.8|13944
1638539230000|2021-12-03 13:47:10|1080.2|1079.6|1080.2|1079.6|1080.2|1080|1080|1079.6|855
1638539240000|2021-12-03 13:47:20|1080|1079.4|1080|1079.4|1080|1079.8|1079.8|1079.4|473
1638539250000|2021-12-03 13:47:30|1080.2|1079.6|1080.8|1080.4|1080.8|1080.4|1080.2|1079.4|2330
1638539260000|2021-12-03 13:47:40|1080.6|1080.8|1081|1080.6|1081.2|1081|1080.6|1080.4|7621
1638539270000|2021-12-03 13:47:50|1081.2|1080.2|1080.2|1079.8|1081.2|1080.2|1080|1079.6|18678
1638539280000|2021-12-03 13:48:00|1080.6|1080.4|1080.8|1080.4|1081.6|1081.2|1080.6|1080.4|33419
1638539290000|2021-12-03 13:48:10|1081|1080.6|1080.6|1080.4|1081|1080.6|1080.4|1080|2000
1638539300000|2021-12-03 13:48:20|1080.8|1080.2|1080.8|1080.4|1080.8|1080.6|1080.4|1080.2|2961
1638539310000|2021-12-03 13:48:30|1080.6|1080.2|1080.2|1079.8|1080.6|1080.2|1080.2|1079.8|1090
1638539320000|2021-12-03 13:48:40|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|1092
1638539330000|2021-12-03 13:48:50|1080|1079.6|1079.8|1079.4|1080|1079.8|1079.8|1079.4|0
1638539340000|2021-12-03 13:49:00|1080|1079.6|1080.4|1080|1080.4|1080.2|1079.8|1079.6|4813
1638539350000|2021-12-03 13:49:10|1080.6|1080.2|1080.2|1079.6|1080.6|1080.2|1080.2|1079.6|1224
1638539360000|2021-12-03 13:49:20||1079.8||1079.8||1079.8||1079.6|0
1638539370000|2021-12-03 13:49:30|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1079.8|0
1638539380000|2021-12-03 13:49:40|1080.6|1080.2|1080.6|1080|1080.8|1080.2|1080.2|1080|1747
1638539390000|2021-12-03 13:49:50||1080.2||1080.2||1080.2||1080|0
1638539400000|2021-12-03 13:50:00|1080.4|1080|1080|1079.6|1080.4|1080|1080|1079.6|473
1638539420000|2021-12-03 13:50:20|1079.8|1079.4|1079.4|1079|1079.8|1079.4|1079.2|1079|1475
1638539430000|2021-12-03 13:50:30||1079.2||1079.2||1079.2||1079.2|0
1638539440000|2021-12-03 13:50:40|1079.2|1079|1080.4|1080|1080.4|1080|1079.2|1078.8|18439
1638539450000|2021-12-03 13:50:50|1080.6|1079.8|1080.4|1080|1080.6|1080|1080.2|1079.8|0
1638539460000|2021-12-03 13:51:00|1080.2|1079.8|1080|1079.6|1080.4|1080|1080|1079.6|1172
1638539470000|2021-12-03 13:51:10|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|209
1638539480000|2021-12-03 13:51:20|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|2626
1638539490000|2021-12-03 13:51:30|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.2|1079.8|1027
1638539500000|2021-12-03 13:51:40|1080.6|1080.2|1081|1080.6|1081|1080.8|1080.6|1080.2|409
1638539510000|2021-12-03 13:51:50|1080.8|1080.4|1081.2|1080.8|1081.4|1081|1080.8|1080.4|4846
1638539520000|2021-12-03 13:52:00|1081.4|1081|1081.4|1081|1081.6|1081.2|1081.2|1080.8|141
1638539530000|2021-12-03 13:52:10|1081.2|1080.8|1080.8|1080.4|1081.4|1081|1080.6|1080.2|3992
1638539540000|2021-12-03 13:52:20|1081|1080.6|1081|1080.4|1081.4|1081|1080.8|1080.4|148
1638539550000|2021-12-03 13:52:30|1080.8|1080.6|1081|1080.6|1081.2|1081|1080.6|1080.4|2018
1638539560000|2021-12-03 13:52:40|1081.2|1080.8|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|0
1638539570000|2021-12-03 13:52:50|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|472
1638539580000|2021-12-03 13:53:00||1080.2||1080||1080.2||1080|0
1638539590000|2021-12-03 13:53:10||1080.2||1080||1080.2||1080|0
1638539600000|2021-12-03 13:53:20|1080.2|1080.2|1080.4|1080|1080.4|1080.2|1080|1079.8|1831
1638539610000|2021-12-03 13:53:30|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|2462
1638539620000|2021-12-03 13:53:40|1080.4|1080.4|1080.2|1080|1080.4|1080.4|1079.8|1079.6|15944
1638539630000|2021-12-03 13:53:50|1080.4|1080.2|1080.2|1079.8|1080.6|1080.4|1080.2|1079.8|2301
1638539640000|2021-12-03 13:54:00|1080|1080|1080.4|1080|1080.6|1080.2|1080|1079.6|473
1638539650000|2021-12-03 13:54:10|1080.6|1080.2|1080.4|1080|1080.6|1080.4|1080.4|1080|1676
1638539660000|2021-12-03 13:54:20|1080.6|1079.8|1080.6|1080.2|1080.6|1080.2|1080.4|1079.8|0
1638539670000|2021-12-03 13:54:30|1080.4|1080.4|1081|1080.4|1081|1080.6|1080.4|1080.2|963
1638539680000|2021-12-03 13:54:40|1080.8||1080.8||1080.8||1080.8||0
1638539700000|2021-12-03 13:55:00|1081|1080.6|1081|1080.6|1081|1080.8|1081|1080.6|0
1638539710000|2021-12-03 13:55:10|1080.8|1080.8|1081.2|1080.8|1081.2|1080.8|1080.8|1080.6|0
1638539720000|2021-12-03 13:55:20|1081.4|1081|1081|1080.6|1081.4|1081|1081|1080.6|0
1638539730000|2021-12-03 13:55:30|1080.8|1080.4|1081.2|1080.8|1081.4|1081.2|1080.6|1080.2|2879
1638539740000|2021-12-03 13:55:40|1081.4|1081|1081.4|1081|1081.4|1081|1081.2|1080.8|788
1638539760000|2021-12-03 13:56:00|1081.2|1081.2|1081|1080.6|1081.2|1081.2|1080.8|1080.4|2012
1638539770000|2021-12-03 13:56:10|1081.2|1080.8|1081.6|1081.2|1081.6|1081.2|1081.2|1080.8|472
1638539800000|2021-12-03 13:56:40||1081.4||1081.4||1081.4||1081.2|0
1638539810000|2021-12-03 13:56:50|1081.8|1081.6|1081.8|1081.4|1082|1081.8|1081.6|1081.2|3494
1638539820000|2021-12-03 13:57:00|1081.6|1081.2|1081.6|1081.4|1081.6|1081.4|1081.4|1081|451
1638539830000|2021-12-03 13:57:10|1081.8|1081.2|1082.2|1081.8|1082.4|1082.2|1081.8|1081.2|14245
1638539840000|2021-12-03 13:57:20|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.6|1081.2|0
1638539850000|2021-12-03 13:57:30|1082|1081.6|1082|1081.8|1082.6|1082.2|1082|1081.6|24453
1638539860000|2021-12-03 13:57:40|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|1081.8|1081.4|0
1638539870000|2021-12-03 13:57:50|1082|1081.8|1082.8|1082.4|1083|1082.4|1082|1081.8|4129
1638539880000|2021-12-03 13:58:00|1082.6|1082.2|1082.2|1082|1082.8|1082.4|1082.2|1082|972
1638539890000|2021-12-03 13:58:10|1082|1081.8|1082.4|1082|1082.4|1082|1082|1081.6|8132
1638539900000|2021-12-03 13:58:20|1082.2|1081.8|1082.4|1082.2|1082.4|1082.2|1082|1081.8|1280
1638539910000|2021-12-03 13:58:30|1082.2|1082|1081.8|1081.4|1082.2|1082|1081.8|1081.4|790
1638539920000|2021-12-03 13:58:40|1082|1081.6|1081.8|1081.4|1082|1081.8|1081.6|1081.4|3811
1638539930000|2021-12-03 13:58:50|1082|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1638539940000|2021-12-03 13:59:00|1082.2|1081.8|1082.2|1081.6|1082.4|1082|1082.2|1081.6|50
1638539950000|2021-12-03 13:59:10|1082||1082||1082||1082||0
1638539960000|2021-12-03 13:59:20||1081.8||1081.6||1081.8||1081.6|0
1638539970000|2021-12-03 13:59:30|1081.8|1081.4|1081.4|1081|1081.8|1081.4|1081.4|1081|2376
1638539980000|2021-12-03 13:59:40||1080.8||1081||1081||1080.8|0
1638539990000|2021-12-03 13:59:50|1081.2|1080.8|1081.4|1081|1081.4|1081.2|1081|1080.6|1534
1638540000000|2021-12-03 14:00:00|1081.6|1081.2|1081.4|1081.2|1081.6|1081.4|1081.2|1080.8|2532
1638540010000|2021-12-03 14:00:10|1081.6||1081.6||1081.6||1081.6||145
1638540030000|2021-12-03 14:00:30|1081.8|1081.4|1082|1081.6|1082|1081.8|1081.6|1081.4|1743
1638540040000|2021-12-03 14:00:40|1082.2|1081.8|1082.4|1082|1082.4|1082.2|1082.2|1081.8|4265
1638540050000|2021-12-03 14:00:50|1082.2|1081.8|1082.2|1081.8|1082.2|1082|1082|1081.8|2232
1638540060000|2021-12-03 14:01:00|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1081.8|858
1638540070000|2021-12-03 14:01:10|1082.8|1082.4|1082.8|1082.2|1082.8|1082.4|1082.4|1082.2|0
1638540080000|2021-12-03 14:01:20|1082.6|1082.4|1082.6|1082.4|1082.6|1082.4|1082.6|1082.2|0
1638540090000|2021-12-03 14:01:30|1082.8|1082.2|1082.2|1082|1082.8|1082.2|1082.2|1081.8|1705
1638540110000|2021-12-03 14:01:50|1082|1081.8|1082.6|1082.4|1083|1082.4|1082|1081.6|5225
1638540120000|2021-12-03 14:02:00|1082.8|1082.2|1082.4|1082|1082.8|1082.2|1082.4|1082|0
1638540130000|2021-12-03 14:02:10|1082.6|1081.8|1082.4|1082|1082.6|1082|1082.2|1081.8|0
1638540140000|2021-12-03 14:02:20|1082.2|1081.8|1082.4|1081.8|1082.6|1082.2|1082|1081.8|2533
1638540150000|2021-12-03 14:02:30|1082.2|1081.6|1082.2|1081.6|1082.2|1081.8|1082|1081.6|1523
1638540160000|2021-12-03 14:02:40|1082.4|1081.8|1082.4|1082.2|1082.6|1082.2|1082.4|1081.8|1520
1638540170000|2021-12-03 14:02:50|1082.6|1082.4|1083.4|1083|1083.4|1083|1082.6|1082.2|3329
1638540180000|2021-12-03 14:03:00|1083.2|1082.8|1082.6|1082.2|1083.2|1083|1082.6|1082|1243
1638540190000|2021-12-03 14:03:10|1082.8|1082.4|1083.2|1082.8|1083.4|1083|1082.8|1082.4|1046
1638540200000|2021-12-03 14:03:20|1083.4|1083|1083.4|1083|1083.4|1083|1083.2|1082.8|0
1638540210000|2021-12-03 14:03:30|1083.2|1082.8|1083.2|1082.6|1083.2|1082.8|1083|1082.6|946
1638540220000|2021-12-03 14:03:40|1083|1082.4|1082.8|1082.4|1083.2|1082.4|1082.8|1082.4|0
1638540230000|2021-12-03 14:03:50|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.6|1082.4|205
1638540240000|2021-12-03 14:04:00|1083|1082.6|1083.6|1083.2|1083.8|1083.4|1082.8|1082.6|2832
1638540250000|2021-12-03 14:04:10|1083.8|1083.4|1084|1083.6|1084|1083.8|1083.8|1083.4|370
1638540260000|2021-12-03 14:04:20|1083.8|1083.8|1083.6|1083.2|1084|1083.8|1083.4|1083|1198
1638540270000|2021-12-03 14:04:30|1083.8|1083.4|1083.8|1083.6|1083.8|1083.6|1083.6|1083.4|0
1638540280000|2021-12-03 14:04:40|1084|1083.8|1084|1083.8|1084.2|1084|1084|1083.8|22857
1638540290000|2021-12-03 14:04:50|1084.2|1083.6|1084|1083.4|1084.2|1083.8|1084|1083.4|0
1638540300000|2021-12-03 14:05:00|1083.8|1083.2|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|0
1638540310000|2021-12-03 14:05:10|1084|1083.6|1084|1083.4|1084|1083.6|1083.8|1083.4|13
1638540320000|2021-12-03 14:05:20|1083.8|1083.2|1084|1083.6|1084|1083.6|1083.6|1083.2|500
1638540330000|2021-12-03 14:05:30|1083.8|1083.4|1084.2|1083.8|1084.4|1084|1083.8|1083.4|1956
1638540340000|2021-12-03 14:05:40|1084|1083.6|1084|1083.8|1084.4|1084|1084|1083.6|2791
1638540350000|2021-12-03 14:05:50|1084.2|1083.6|1084|1083.6|1084.2|1083.8|1083.8|1083.6|471
1638540360000|2021-12-03 14:06:00|1084.2|1083.8|1084.4|1084.2|1084.4|1084.2|1084.2|1083.8|2543
1638540370000|2021-12-03 14:06:10|1084.6||1084.6||1084.8||1084.4||1375
1638540380000|2021-12-03 14:06:20|1084.4|1084|1084.8|1084.4|1084.8|1084.4|1084|1083.8|474
1638540390000|2021-12-03 14:06:30|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|0
1638540400000|2021-12-03 14:06:40|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.4|1084.2|625
1638540410000|2021-12-03 14:06:50|1084.6|1084.6|1084.6|1084.4|1085|1084.6|1084.6|1084.4|96
1638540420000|2021-12-03 14:07:00|||||||||662
1638540430000|2021-12-03 14:07:10|1084.8|1084.6|1085|1084.8|1085|1084.8|1084.8|1084.4|110
1638540440000|2021-12-03 14:07:20|1084.8|1084.6|1084.8|1084.4|1085|1084.8|1084.6|1084.4|503
1638540470000|2021-12-03 14:07:50|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|491
1638540480000|2021-12-03 14:08:00|1084.6||1084.8||1084.8||1084.6||0
1638540490000|2021-12-03 14:08:10|1085|1084.6|1085.6|1085.2|1085.6|1085.4|1085|1084.6|1087
1638540500000|2021-12-03 14:08:20|1085.4|1085|1085.6|1085.2|1085.8|1085.2|1085.4|1085|124
1638540530000|2021-12-03 14:08:50|1085.8|1085.4|1085.6|1085.2|1085.8|1085.6|1085.6|1085.2|2247
1638540540000|2021-12-03 14:09:00|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.2|680
1638540550000|2021-12-03 14:09:10|1085.8|1085.4|1085.8|1085.6|1086|1085.6|1085.8|1085.4|134
1638540560000|2021-12-03 14:09:20|1086|1085.8|1086|1085.6|1086|1085.8|1086|1085.6|470
1638540580000|2021-12-03 14:09:40|1085.8|1085.8|1086|1085.8|1086|1085.8|1085.8|1085.6|470
1638540590000|2021-12-03 14:09:50|1086.2||1086||1086.2||1086||9000
1638540600000|2021-12-03 14:10:00|1086.2|1086|1086.2|1085.8|1086.4|1086.2|1086.2|1085.8|5482
1638540620000|2021-12-03 14:10:20|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|575
1638540630000|2021-12-03 14:10:30|1086|1085.6|1086.4|1086|1086.4|1086|1085.8|1085.6|8551
1638540640000|2021-12-03 14:10:40|1086.2|1086.2|1086.4|1086|1086.4|1086.2|1086.2|1086|583
1638540650000|2021-12-03 14:10:50|1086.2|1086.2|1086.2|1085.6|1086.4|1086.2|1086|1085.6|2555
1638540660000|2021-12-03 14:11:00|1086.4|1085.8|1085.8|1085.6|1086.4|1085.8|1085.8|1085.6|10
1638540670000|2021-12-03 14:11:10|1086|1085.8|1086|1085.6|1086.2|1085.8|1085.8|1085.6|0
1638540680000|2021-12-03 14:11:20|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.4|160
1638540690000|2021-12-03 14:11:30|1085.6|1085.2|1085.8|1085.4|1085.8|1085.6|1085.4|1085.2|1421
1638540700000|2021-12-03 14:11:40|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|0
1638540710000|2021-12-03 14:11:50|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|184
1638540720000|2021-12-03 14:12:00|1085.4|1085|1085.4|1085|1085.4|1085|1085.2|1085|0
1638540730000|2021-12-03 14:12:10|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.8|133
1638540740000|2021-12-03 14:12:20||1085||1085||1085||1085|45
1638540750000|2021-12-03 14:12:30||1084.8||1084.8||1084.8||1084.8|43
1638540760000|2021-12-03 14:12:40|1085|1084.6|1084.4|1084|1085|1084.6|1084.4|1084|3182
1638540770000|2021-12-03 14:12:50|1084.2|1083.8|1085.2|1084.8|1085.4|1085|1084.2|1083.8|6333
1638540780000|2021-12-03 14:13:00|1085|1085|1085.4|1085|1085.4|1085.2|1085|1084.8|1208
1638540800000|2021-12-03 14:13:20|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|128
1638540810000|2021-12-03 14:13:30|1085.2|1084.8|1085.4|1084.8|1085.4|1085.2|1085.2|1084.8|1208
1638540820000|2021-12-03 14:13:40|1085.2|1084.6|1085|1084.6|1085.2|1084.6|1084.6|1084.4|971
1638540830000|2021-12-03 14:13:50|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.8|1084.2|167
1638540840000|2021-12-03 14:14:00||1084.4||1084.6||1084.6||1084.4|0
1638540860000|2021-12-03 14:14:20||1084.4||1084.6||1084.6||1084.4|700
1638540870000|2021-12-03 14:14:30|1085|1084.4|1085.2|1084.8|1085.4|1085|1085|1084.4|993
1638540880000|2021-12-03 14:14:40|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|0
1638540890000|2021-12-03 14:14:50|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.6|2053
1638540900000|2021-12-03 14:15:00|1085.4|1085|1085.8|1085.4|1086.2|1085.8|1085.4|1085|5424
1638540910000|2021-12-03 14:15:10|1086|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.6|0
1638540920000|2021-12-03 14:15:20|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|0
1638540930000|2021-12-03 14:15:30|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|92
1638540940000|2021-12-03 14:15:40|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|470
1638540950000|2021-12-03 14:15:50|1086.2||1086.4||1086.4||1086.2||0
1638540960000|2021-12-03 14:16:00|1086.6|1086.2|1087|1086.6|1087|1086.8|1086.6|1086.2|20725
1638540970000|2021-12-03 14:16:10|1087.2|1086.8|1086.8|1086.4|1087.4|1087|1086.8|1086.4|1000
1638540980000|2021-12-03 14:16:20|1086.6||1087||1087||1086.6||407
1638540990000|2021-12-03 14:16:30|1086.8|1086.6|1087.4|1086.8|1087.8|1087.6|1086.8|1086.4|9581
1638541000000|2021-12-03 14:16:40|1087.6|1087|1087.6|1087.2|1088|1087.6|1087.6|1086.8|4012
1638541010000|2021-12-03 14:16:50|1087.8|1087.4|1087.6|1087.2|1087.8|1087.6|1087.6|1087.2|1858
1638541020000|2021-12-03 14:17:00|1087.8|1087.4|1087.6|1087.4|1087.8|1087.4|1087.6|1087.4|3227
1638541030000|2021-12-03 14:17:10|1087.8|1087.6|1087.4|1087|1087.8|1087.6|1087.2|1087|1439
1638541040000|2021-12-03 14:17:20|1087.6|1087.2|1087.6|1087.2|1087.8|1087.4|1087.4|1087.2|500
1638541050000|2021-12-03 14:17:30||1087.4||1087.4||1087.4||1087.4|91
1638541060000|2021-12-03 14:17:40|1087.4|1087.2|1087.4|1087.2|1087.6|1087.4|1087.4|1087.2|379
1638541070000|2021-12-03 14:17:50|1087.6|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|1191
1638541080000|2021-12-03 14:18:00|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|594
1638541090000|2021-12-03 14:18:10|1088.2|1087.8|1088|1087.6|1088.2|1088|1088|1087.6|2683
1638541100000|2021-12-03 14:18:20||1087.8||1087.6||1087.8||1087.6|55
1638541110000|2021-12-03 14:18:30|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|478
1638541120000|2021-12-03 14:18:40|1088|1088|1088.2|1087.8|1088.2|1088|1088|1087.8|149
1638541130000|2021-12-03 14:18:50|1088|1087.6|1087.8|1087.4|1088.2|1087.6|1087.6|1087.4|2008
1638541140000|2021-12-03 14:19:00|1087.6|1087.2|1087.2|1086.8|1087.6|1087.2|1087|1086.8|7197
1638541150000|2021-12-03 14:19:10|1087.4|1087|1087|1086.6|1087.4|1087|1086.8|1086.4|0
1638541160000|2021-12-03 14:19:20|1086.8|1086.8|1087|1086.6|1087|1086.8|1086.8|1086.4|2460
1638541170000|2021-12-03 14:19:30||1086.8||1086.6||1086.8||1086.6|0
1638541180000|2021-12-03 14:19:40|1086.8|1086.8|1086.6|1086.2|1087|1086.8|1086.6|1086.2|500
1638541190000|2021-12-03 14:19:50|1086.4|1086.4|1086.6|1086.2|1086.6|1086.4|1086.4|1086|1249
1638541200000|2021-12-03 14:20:00|1086.4|1086|1086.4|1086|1086.6|1086|1086|1085.6|2584
1638541210000|2021-12-03 14:20:10|1086.6|1086.2|1086.8|1086.6|1087|1086.6|1086.6|1086|2807
1638541220000|2021-12-03 14:20:20||1086.4||1086.4||1086.4||1086.4|0
1638541230000|2021-12-03 14:20:30|1086.6|1086.6|1086.8|1086.6|1086.8|1086.6|1086.6|1086.6|0
1638541240000|2021-12-03 14:20:40|1086.6|1086.4|1086.4|1086|1086.6|1086.4|1086.4|1086|2278
1638541250000|2021-12-03 14:20:50|1086.6|1086.2|1086.6|1086|1086.6|1086.4|1086.6|1086|2728
1638541260000|2021-12-03 14:21:00|1086.4|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1638541270000|2021-12-03 14:21:10|1086.8|1086.4|1086.6|1086.2|1087|1086.6|1086.4|1086|2197
1638541280000|2021-12-03 14:21:20||1086||1086||1086.2||1086|0
1638541290000|2021-12-03 14:21:30|1086.4|1085.8|1086|1085.6|1086.4|1085.8|1085.8|1085.6|2546
1638541300000|2021-12-03 14:21:40|1085.8|1085.4|1086|1085.6|1086.2|1085.6|1085.8|1085.4|1904
1638541310000|2021-12-03 14:21:50|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1638541320000|2021-12-03 14:22:00|1085.8|1085.4|1085.8|1085.6|1086|1085.6|1085.8|1085.4|0
1638541330000|2021-12-03 14:22:10||1085.4||1085.4||1085.6||1085.4|500
1638541340000|2021-12-03 14:22:20||1085.6||1085.4||1085.6||1085.4|159
1638541350000|2021-12-03 14:22:30|1086|1085.6|1086.6|1086.2|1086.8|1086.4|1086|1085.6|3436
1638541360000|2021-12-03 14:22:40|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|231
1638541370000|2021-12-03 14:22:50|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.2|1085.8|798
1638541380000|2021-12-03 14:23:00|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.4|1086|500
1638541390000|2021-12-03 14:23:10|1086.4|1086.4|1086.8|1086.4|1086.8|1086.4|1086.4|1086.2|0
1638541400000|2021-12-03 14:23:20|1086.6|1086.2|1086.4|1086|1086.8|1086.4|1086.4|1086|0
1638541410000|2021-12-03 14:23:30|1086.6|1086.2|1086.6|1086|1086.6|1086.2|1086.6|1086|0
1638541420000|2021-12-03 14:23:40|1086.8|1086.2|1086.8|1086.4|1086.8|1086.4|1086.4|1086|0
1638541430000|2021-12-03 14:23:50|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.4|1086.2|470
1638541450000|2021-12-03 14:24:10|1086.6|1086.4|1086.6|1086.2|1086.6|1086.6|1086.2|1085.8|1552
1638541460000|2021-12-03 14:24:20|1086.8|1086.4|1086.2|1085.8|1086.8|1086.4|1086|1085.8|1351
1638541470000|2021-12-03 14:24:30|1086.4|1085.6|1085.8|1085.6|1086.4|1085.6|1085.8|1085.6|1652
1638541480000|2021-12-03 14:24:40|1086|1085.4|1086.4|1086|1086.4|1086|1086|1085.4|6358
1638541500000|2021-12-03 14:25:00|1086.2|1085.6|1086.2|1085.8|1086.2|1086|1086|1085.6|16500
1638541510000|2021-12-03 14:25:10|1086.4|1086|1086.2|1086|1086.4|1086|1086.2|1085.8|351
1638541520000|2021-12-03 14:25:20|1086.4|1086.2|1086.8|1086.2|1087|1086.6|1086.2|1086.2|12658
1638541530000|2021-12-03 14:25:30|1086.6|1086.4|1086.8|1086.2|1086.8|1086.4|1086.6|1086.2|0
1638541540000|2021-12-03 14:25:40|1086.6|1086.4|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|0
1638541550000|2021-12-03 14:25:50|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1638541560000|2021-12-03 14:26:00||1086.2||1086.4||1086.4||1086.2|0
1638541570000|2021-12-03 14:26:10||1086.2||1086.4||1086.4||1086.2|0
1638541580000|2021-12-03 14:26:20|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|0
1638541590000|2021-12-03 14:26:30|1086.4||1086.6||1086.6||1086.4||0
1638541600000|2021-12-03 14:26:40|1086.4|1086.4|1086.4|1086.2|1086.4|1086.4|1086.4|1086.2|1542
1638541610000|2021-12-03 14:26:50|1086.6||1086.6||1086.6||1086.6||0
1638541620000|2021-12-03 14:27:00|1086.4|1086.4|1086.4|1086.2|1086.4|1086.4|1086.4|1086.2|50
1638541630000|2021-12-03 14:27:10|1086.6|1086.4|1086.8|1086.6|1086.8|1086.6|1086.6|1086.4|2310
1638541650000|2021-12-03 14:27:30|1087|1086.8|1087.4|1087|1087.4|1087|1087|1086.6|6124
1638541660000|2021-12-03 14:27:40|1087.6|1086.8|1087.4|1087|1087.6|1087|1087.4|1086.8|0
1638541670000|2021-12-03 14:27:50||1086.8||1086.8||1087||1086.8|0
1638541680000|2021-12-03 14:28:00||1087||1087||1087||1086.8|0
1638541690000|2021-12-03 14:28:10|1087.2|1086.8|1087.2|1086.6|1087.2|1086.8|1087|1086.6|1896
1638541700000|2021-12-03 14:28:20|1087|1086.8|1087.2|1086.8|1087.4|1087|1087|1086.6|2367
1638541710000|2021-12-03 14:28:30|1087.4|1087|1087.4|1087.2|1087.4|1087.2|1087.4|1087|0
1638541720000|2021-12-03 14:28:40|1087.2|1087|1087.4|1087|1087.4|1087|1087.2|1087|470
1638541730000|2021-12-03 14:28:50||1087.2||1087||1087.2||1087|0
1638541750000|2021-12-03 14:29:10|1087.2|1087.2|1087.4|1087|1087.4|1087.2|1087.2|1087|470
1638541760000|2021-12-03 14:29:20|1087.6|1087.2|1087.6|1087.4|1087.8|1087.4|1087.6|1087|743
1638541770000|2021-12-03 14:29:30|1087.4|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087.2|275
1638541790000|2021-12-03 14:29:50|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1086.8|1087
1638541800000|2021-12-03 14:30:00|1087.6|1087.2|1086.4|1086|1088|1087.6|1085.8|1085.6|36995
1638541810000|2021-12-03 14:30:10|1086.2|1085.8|1085.4|1084.8|1086.6|1086.2|1085.4|1084.8|14682
1638541820000|2021-12-03 14:30:20|1085.2|1085|1084.8|1084.4|1085.8|1085.4|1084.8|1084.2|13690
1638541830000|2021-12-03 14:30:30|1084.6|1084.6|1085.2|1084.8|1085.4|1085.2|1084.6|1084.2|11820
1638541840000|2021-12-03 14:30:40|1085|1084.6|1085.8|1085.6|1086|1085.6|1085|1084.6|6860
1638541850000|2021-12-03 14:30:50|1086|1085.8|1085.8|1085.4|1086.4|1085.8|1085.8|1085.4|1834
1638541860000|2021-12-03 14:31:00|1086|1085.6|1085.2|1084.8|1086|1085.6|1085|1084.8|349
1638541870000|2021-12-03 14:31:10|1085.4|1085|1085|1084.6|1085.4|1085|1084.4|1084|6925
1638541880000|2021-12-03 14:31:20|1085.2|1084.8|1085.2|1085|1085.4|1085.2|1085|1084.6|2293
1638541890000|2021-12-03 14:31:30|1085.4|1084.8|1085.6|1085.4|1086.2|1085.8|1085.2|1084.8|1518
1638541900000|2021-12-03 14:31:40|1085.8|1085.2|1085.6|1085.2|1086|1085.4|1085.4|1085.2|0
1638541910000|2021-12-03 14:31:50|1085.4|1085|1085.6|1085|1085.6|1085.2|1085.2|1084.8|1783
1638541920000|2021-12-03 14:32:00|1085.4|1084.8|1085.4|1085.2|1085.8|1085.4|1085|1084.8|1000
1638541930000|2021-12-03 14:32:10|1085.6||1085.6||1085.6||1085.4||0
1638541940000|2021-12-03 14:32:20|1085.4|1085.4|1086.2|1086|1086.4|1086|1085.4|1085.4|937
1638541950000|2021-12-03 14:32:30|1086|1085.8|1086|1085.6|1086.2|1086|1085.8|1085.4|185
1638541960000|2021-12-03 14:32:40|1086.2|1085.8|1086.2|1085.6|1086.2|1086|1086|1085.6|400
1638541970000|2021-12-03 14:32:50|1086|1085.8|1086.4|1086|1086.4|1086|1086|1085.8|4525
1638541980000|2021-12-03 14:33:00|1086.2|1085.8|1085.8|1085.6|1086.4|1086.2|1085.8|1085.6|2642
1638541990000|2021-12-03 14:33:10|1085.6|1085.4|1085.6|1085.2|1085.8|1085.6|1085.4|1085|155
1638542000000|2021-12-03 14:33:20|1085.4|1085|1085.8|1085.4|1085.8|1085.6|1085.4|1085|0
1638542010000|2021-12-03 14:33:30|1086|1085.6|1085.8|1085.6|1086|1085.8|1085.2|1085|2326
1638542020000|2021-12-03 14:33:40|1085.6|1085.4|1085.2|1084.8|1085.6|1085.4|1085|1084.6|1349
1638542030000|2021-12-03 14:33:50|1085|1084.6|1084.8|1084.4|1085.2|1084.6|1084.4|1084|0
1638542040000|2021-12-03 14:34:00|1084.6|1084.2|1085.4|1085|1085.6|1085.2|1084.6|1084.2|3111
1638542050000|2021-12-03 14:34:10|1085.2|1084.8|1085.2|1084.8|1085.6|1085.2|1085|1084.8|267
1638542060000|2021-12-03 14:34:20|1085.4|1085|1085.4|1085|1086.2|1085.8|1085.2|1085|2933
1638542070000|2021-12-03 14:34:30|1085.2|1085.2|1085.4|1085.2|1085.6|1085.2|1085|1084.8|2717
1638542080000|2021-12-03 14:34:40|1085.6|1085|1086.4|1086.2|1086.4|1086.2|1085.6|1085|10332
1638542090000|2021-12-03 14:34:50|1086.6|1086.4|1086.6|1086.2|1087|1086.6|1086.4|1086.2|6887
1638542100000|2021-12-03 14:35:00|1086.4|1086.4|1086.4|1086|1086.6|1086.4|1086.2|1085.8|1927
1638542110000|2021-12-03 14:35:10|1086.6|1085.8|1088|1087.6|1088|1087.8|1086.6|1085.8|12099
1638542120000|2021-12-03 14:35:20|1088.2|1087.8|1088.6|1088|1088.8|1088.4|1088.2|1087.8|17229
1638542130000|2021-12-03 14:35:30|1088.4|1087.8|1087.6|1087.2|1088.4|1087.8|1087.2|1087|6756
1638542140000|2021-12-03 14:35:40|1087.4|1087.4|1086.8|1086.4|1087.6|1087.4|1086.6|1086.4|9071
1638542150000|2021-12-03 14:35:50|1086.6|1086.2|1086|1085.8|1087|1086.6|1086|1085.8|723
1638542160000|2021-12-03 14:36:00|1085.8|1085.6|1085.8|1085.4|1086|1085.6|1085.4|1085|11245
1638542170000|2021-12-03 14:36:10|1085.6|1085.2|1086.6|1086|1086.8|1086.2|1085.6|1085.2|238
1638542180000|2021-12-03 14:36:20|1086.4|1086.2|1086.6|1086.2|1087|1086.6|1086.4|1086|0
1638542190000|2021-12-03 14:36:30|1086.4|1086.4|1086.2|1085.8|1087|1086.8|1086|1085.6|4891
1638542200000|2021-12-03 14:36:40|1086.4|1085.6|1086.2|1085.8|1086.6|1086.2|1086.2|1085.6|470
1638542210000|2021-12-03 14:36:50|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1085.6|1085.4|472
1638542220000|2021-12-03 14:37:00|1086.4|1086|1086|1085.6|1086.6|1086.2|1086|1085.6|6278
1638542230000|2021-12-03 14:37:10|1085.8|1085.8|1085.6|1085.2|1085.8|1085.8|1085.4|1085.2|916
1638542240000|2021-12-03 14:37:20|1085.4|1085|1085.8|1085.4|1086|1085.6|1085.2|1085|3946
1638542250000|2021-12-03 14:37:30|1086.2|1085.2|1086.4|1086|1086.8|1086.2|1086.2|1085.2|9418
1638542260000|2021-12-03 14:37:40|1086.6|1086.2|1086.8|1086.4|1087|1086.6|1086.4|1086|10528
1638542270000|2021-12-03 14:37:50|1086.6|1086.6|1088|1087.6|1088.2|1087.8|1086.6|1086.4|12806
1638542280000|2021-12-03 14:38:00|1087.8|1087.4|1088|1087.6|1088.2|1087.8|1087.6|1087.4|4987
1638542290000|2021-12-03 14:38:10|1087.8|1087.4|1087.8|1087.4|1088|1087.8|1087.6|1087.4|709
1638542300000|2021-12-03 14:38:20|1088|1087.6|1087.6|1087.2|1088|1087.8|1087.4|1087.2|2940
1638542310000|2021-12-03 14:38:30|1087.4|1087|1087.6|1087|1087.6|1087.4|1087.2|1086.8|1140
1638542320000|2021-12-03 14:38:40|1087.4|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1087|470
1638542330000|2021-12-03 14:38:50|1087.6|1086.8|1087.2|1086.8|1087.8|1087.2|1087.2|1086.8|0
1638542340000|2021-12-03 14:39:00|1087.4|1087|1087.2|1086.6|1087.6|1087|1087.2|1086.6|0
1638542350000|2021-12-03 14:39:10|1087.4|1086.8|1087.4|1087|1087.6|1087.2|1087|1086.6|3250
1638542360000|2021-12-03 14:39:20|1087.6|1087.2|1087.2|1086.8|1087.8|1087.4|1086.8|1086.4|991
1638542370000|2021-12-03 14:39:30|1086.8|1087|1086.2|1085.8|1087|1087|1086|1085.8|11700
1638542380000|2021-12-03 14:39:40|1086|1085.6|1086.8|1086.2|1087|1086.6|1086|1085.6|5455
1638542390000|2021-12-03 14:39:50|1086.6|1086|1086.2|1085.8|1086.6|1086.2|1086|1085.6|0
1638542400000|2021-12-03 14:40:00|1086.4|1086|1086.8|1086.4|1087|1086.6|1086|1085.6|3379
1638542410000|2021-12-03 14:40:10|1086.6|1086.2|1086.6|1086.2|1087|1086.8|1086.4|1086|3279
1638542420000|2021-12-03 14:40:20|1086.8|1086.4|1086.8|1086.2|1087|1086.6|1086.4|1086|470
1638542430000|2021-12-03 14:40:30|1086.6|1086.4|1086.4|1086|1086.8|1086.4|1086.4|1085.8|0
1638542440000|2021-12-03 14:40:40|1086.2|1085.8|1086.6|1086.2|1086.8|1086.4|1086|1085.6|46
1638542450000|2021-12-03 14:40:50|1086.8|1086.4|1086.6|1086|1086.8|1086.6|1086.4|1086|0
1638542460000|2021-12-03 14:41:00|1086.4|1085.8|1085.8|1085.4|1086.6|1086.2|1085.6|1085.4|2655
1638542470000|2021-12-03 14:41:10|1086|1085.6|1085|1084.6|1086|1085.6|1085|1084.4|1322
1638542480000|2021-12-03 14:41:20|1085.2|1084.8|1085.4|1085|1085.6|1085.2|1085.2|1084.6|1972
1638542490000|2021-12-03 14:41:30|1085.2|1084.8|1085.4|1085|1085.4|1085.2|1084.8|1084.4|5379
1638542500000|2021-12-03 14:41:40|1085.2|1085.2|1085.2|1084.8|1085.2|1085.2|1085.2|1084.8|471
1638542510000|2021-12-03 14:41:50|1085|1084.6|1084.8|1084.2|1085|1084.6|1084.4|1084.2|1527
1638542520000|2021-12-03 14:42:00|1084.6|1084|1084.2|1083.8|1084.6|1084.2|1084|1083.8|2070
1638542530000|2021-12-03 14:42:10|1084.4|1084|1083.4|1082.8|1084.4|1084|1083.2|1082.8|3609
1638542540000|2021-12-03 14:42:20|1083.2|1083|1083|1082.6|1083.2|1083|1083|1082.6|1008
1638542550000|2021-12-03 14:42:30|1083.2|1082.8|1083.6|1083.2|1083.6|1083.2|1083|1082.6|1722
1638542560000|2021-12-03 14:42:40|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.6|1083.2|41
1638542570000|2021-12-03 14:42:50|1083.6|1083.6|1084|1083.4|1084|1083.6|1083.6|1083|0
1638542580000|2021-12-03 14:43:00|1083.8|1083.2|1083.6|1083.2|1084|1083.6|1083.6|1083.2|969
1638542590000|2021-12-03 14:43:10||1083||1083.2||1083.2||1083|0
1638542600000|2021-12-03 14:43:20|1083.8|1083.4|1084|1083.4|1084|1083.6|1083.6|1083.2|1177
1638542610000|2021-12-03 14:43:30|1083.8||1083.8||1083.8||1083.8||0
1638542620000|2021-12-03 14:43:40|1083.6|1083.2|1083.4|1083|1083.8|1083.4|1083|1082.8|1785
1638542630000|2021-12-03 14:43:50|1083.6|1083.2|1083.6|1083|1083.6|1083.4|1083.4|1083|0
1638542640000|2021-12-03 14:44:00|1083.8|1083.2|1083.6|1083.2|1084|1083.4|1083.4|1083|829
1638542650000|2021-12-03 14:44:10|1083.4|1083|1083|1082.4|1083.6|1083|1083|1082.4|10165
1638542660000|2021-12-03 14:44:20|1082.8|1082.2|1083.4|1083|1083.6|1083.2|1082.6|1082.2|1054
1638542670000|2021-12-03 14:44:30|1083.2|1083.2|1083.2|1082.8|1083.4|1083.2|1083.2|1082.6|692
1638542680000|2021-12-03 14:44:40|1083.4|1083|1083.6|1083.2|1084.2|1083.8|1083.4|1083|7775
1638542690000|2021-12-03 14:44:50|1083.8|1083.4|1084|1083.4|1084|1083.6|1083.6|1083.4|2455
1638542700000|2021-12-03 14:45:00|1083.8|1083|1084.4|1084|1084.6|1084.2|1083.2|1082.6|32255
1638542710000|2021-12-03 14:45:10|1084.6|1084.2|1085|1084.6|1085.4|1085|1084.2|1083.8|1583
1638542720000|2021-12-03 14:45:20|1084.8|1084.4|1085.4|1085|1085.4|1085|1084.8|1084.4|500
1638542730000|2021-12-03 14:45:30|1085.6|1085.2|1084.6|1084|1085.6|1085.4|1084.2|1083.8|7990
1638542740000|2021-12-03 14:45:40|1084.8|1084.2|1084.6|1084.2|1085|1084.4|1084.2|1083.8|7892
1638542750000|2021-12-03 14:45:50|1084.4|1084|1084.6|1084.2|1084.8|1084.6|1084.4|1084|3019
1638542760000|2021-12-03 14:46:00|1084.8|1084.4|1084.6|1084|1084.8|1084.4|1084|1083.6|572
1638542770000|2021-12-03 14:46:10|1084.4|1084.2|1084.6|1084.2|1084.6|1084.2|1084.2|1083.8|539
1638542780000|2021-12-03 14:46:20|1084.4|1084|1084.6|1084.2|1084.8|1084.4|1084.4|1084|1938
1638542790000|2021-12-03 14:46:30|1084.4|1084|1084.4|1083.8|1084.4|1084|1084.2|1083.8|0
1638542800000|2021-12-03 14:46:40|1084.2|1084|1083.6|1083.2|1084.4|1084|1083.6|1083|2222
1638542810000|2021-12-03 14:46:50|1083.4|1083|1083.8|1083.4|1083.8|1083.6|1083.4|1083|0
1638542820000|2021-12-03 14:47:00|1084|1083.6|1084.2|1083.8|1084.8|1084.4|1083.8|1083.4|15678
1638542830000|2021-12-03 14:47:10|1084|1083.6|1083.8|1083.6|1084.4|1084|1083.2|1083|834
1638542840000|2021-12-03 14:47:20|1083.6|1083.4|1084.6|1084.2|1084.8|1084.4|1083.6|1083.4|1
1638542850000|2021-12-03 14:47:30|1084.4|1084|1084.2|1083.8|1084.8|1084.4|1084.2|1083.8|0
1638542860000|2021-12-03 14:47:40|1084.4|1084|1084.4|1084|1084.6|1084.2|1084.2|1083.8|571
1638542870000|2021-12-03 14:47:50|1084.2|1084.2|1084.8|1084.2|1084.8|1084.4|1084.2|1084|2681
1638542880000|2021-12-03 14:48:00|1085|1084.4|1084.4|1084|1085.2|1084.8|1084.4|1084|1508
1638542890000|2021-12-03 14:48:10|1084.2|1083.8|1084.4|1083.8|1084.6|1084|1084|1083.6|100
1638542900000|2021-12-03 14:48:20|1084.2|1084|1084.6|1084.2|1084.8|1084.4|1084|1084|2473
1638542910000|2021-12-03 14:48:30|1084.4|1084|1084.8|1084.4|1084.8|1084.6|1084.4|1084|184
1638542920000|2021-12-03 14:48:40|1084.6|1084.2|1084.8|1084.4|1084.8|1084.6|1084.2|1084|972
1638542930000|2021-12-03 14:48:50|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.4|1084.2|0
1638542940000|2021-12-03 14:49:00|1084.4|1084.4|1084.2|1084|1084.6|1084.4|1084.2|1083.8|1573
1638542950000|2021-12-03 14:49:10|1084.4|1083.8|1084.4|1084|1085|1084.6|1084.4|1083.6|9163
1638542960000|2021-12-03 14:49:20|1084.2|1083.8|1084.2|1083.8|1084.6|1084.2|1084.2|1083.6|1911
1638542970000|2021-12-03 14:49:30|1084|1083.6|1083.8|1083.4|1084.2|1083.8|1083.8|1083.4|2501
1638542980000|2021-12-03 14:49:40|1084|1083.6|1083.6|1083.2|1084.2|1083.8|1083.4|1083.2|315
1638542990000|2021-12-03 14:49:50|1083.8|1083.4|1083.4|1083|1083.8|1083.4|1083.2|1082.8|2670
1638543000000|2021-12-03 14:50:00|1083.6|1082.8|1082.8|1082.6|1083.6|1083.4|1082.8|1082.6|8339
1638543010000|2021-12-03 14:50:10|1082.6|1082.4|1082|1081.6|1082.6|1082.4|1081.8|1081.6|16135
1638543020000|2021-12-03 14:50:20|1082.2|1081.8|1081.8|1081.4|1082.2|1081.8|1081.6|1081.2|3097
1638543030000|2021-12-03 14:50:30|1081.6|1081.2|1081.6|1081.2|1081.8|1081.2|1081.4|1081|475
1638543040000|2021-12-03 14:50:40|1081.4|1081|1081.6|1081|1081.6|1081.2|1081.4|1081|0
1638543050000|2021-12-03 14:50:50|1081.4|1080.8|1081.2|1080.8|1081.4|1081|1081|1080.6|494
1638543060000|2021-12-03 14:51:00|1081|1080.6|1080.8|1080.2|1081|1080.6|1080.4|1080|1735
1638543070000|2021-12-03 14:51:10|1080.6|1080.4|1080.2|1079.6|1080.8|1080.4|1080|1079.6|0
1638543080000|2021-12-03 14:51:20|1080.4|1079.8|1080.4|1080|1080.4|1080.2|1079.8|1079.6|1782
1638543090000|2021-12-03 14:51:30|1080.2|1079.8|1080.8|1080.2|1080.8|1080.4|1080|1079.6|2883
1638543100000|2021-12-03 14:51:40|1080.6|1080|1080.8|1080.4|1081.2|1080.8|1080.4|1079.8|1224
1638543110000|2021-12-03 14:51:50|1080.6|1080.2|1081|1080.6|1081.2|1080.8|1080.6|1080.2|1209
1638543120000|2021-12-03 14:52:00|1080.8|1080.4|1081|1080.6|1081.2|1080.6|1080.6|1080.2|469
1638543130000|2021-12-03 14:52:10|1080.8|1080.4|1081|1080.4|1081.2|1080.8|1080.6|1080.4|2449
1638543140000|2021-12-03 14:52:20|1080.8|1080.2|1080.8|1080.2|1081.2|1080.8|1080.8|1080.2|981
1638543150000|2021-12-03 14:52:30|1080.6|1080|1080.2|1079.8|1080.6|1080.2|1080|1079.6|0
1638543160000|2021-12-03 14:52:40|1080|1079.6|1080|1079.6|1080.2|1079.8|1079.8|1079.4|600
1638543170000|2021-12-03 14:52:50|1079.8|1079.8|1079|1078.6|1079.8|1079.8|1079|1078.6|566
1638543180000|2021-12-03 14:53:00|1079.2|1078.8|1079|1078.6|1079.4|1079.2|1079|1078.6|1579
1638543190000|2021-12-03 14:53:10|1078.8|1078.4|1078.8|1078.6|1078.8|1078.6|1078.8|1078.4|755
1638543200000|2021-12-03 14:53:20|1078.4|1078.4|1079|1078.6|1079.2|1078.8|1078.4|1078|6776
1638543210000|2021-12-03 14:53:30|1079.2|1078.8|1078.8|1078.6|1079.4|1079|1078.8|1078.2|1830
1638543220000|2021-12-03 14:53:40|1078.6|1078.4|1079.2|1078.6|1079.2|1078.8|1078.6|1078.2|5100
1638543230000|2021-12-03 14:53:50|1079|1078.4|1079.2|1078.8|1079.4|1078.8|1079|1078.4|0
1638543240000|2021-12-03 14:54:00|1079.4|1079|1079.2|1078.6|1079.4|1079|1078.6|1078.4|10567
1638543250000|2021-12-03 14:54:10|1079|1078.8|1078|1077.6|1079.2|1078.8|1077.8|1077.6|6509
1638543260000|2021-12-03 14:54:20|1078.2|1077.8|1078.4|1078|1078.8|1078.6|1078.2|1077.6|5225
1638543270000|2021-12-03 14:54:30|1078.2|1077.8|1078.2|1077.8|1078.2|1078|1077.6|1077.2|18059
1638543280000|2021-12-03 14:54:40|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.4|1076.8|2208
1638543290000|2021-12-03 14:54:50|1078|1077.2|1077.8|1077.4|1078|1077.6|1077.6|1077.2|0
1638543300000|2021-12-03 14:55:00|1078|1077.6|1078.8|1078.4|1079|1078.6|1078|1077.4|2060
1638543310000|2021-12-03 14:55:10|1078.6|1078.6|1079.4|1079|1079.4|1079|1078.6|1078.4|500
1638543320000|2021-12-03 14:55:20|1079.2|1078.8|1079.4|1078.8|1079.4|1079.2|1079|1078.8|71
1638543330000|2021-12-03 14:55:30|1079.6|1079|1079.4|1079|1080.2|1079.8|1078.4|1078|21316
1638543340000|2021-12-03 14:55:40|1079.2|1078.8|1079.6|1079.2|1079.6|1079.4|1079|1078.6|2248
1638543350000|2021-12-03 14:55:50|1079.8|1079|1079.6|1079.4|1079.8|1079.4|1079.4|1079|0
1638543360000|2021-12-03 14:56:00|1079.8|1079.6|1079.6|1079.4|1080|1079.6|1079.6|1079|611
1638543370000|2021-12-03 14:56:10|1079.8|1079.6|1080.6|1080|1080.6|1080.2|1079.6|1079.4|4027
1638543380000|2021-12-03 14:56:20|1080.4|1080.2|1080.4|1080.2|1080.6|1080.4|1080.2|1079.6|248
1638543390000|2021-12-03 14:56:30|1080.6|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|1654
1638543400000|2021-12-03 14:56:40|1080.8|1080.4|1080.6|1080.2|1081|1080.6|1080.4|1080.2|2835
1638543410000|2021-12-03 14:56:50|1080.4|1080.4|1080.8|1080.4|1081.2|1080.8|1080.4|1080.4|500
1638543420000|2021-12-03 14:57:00|1080.6|1080.6|1081.2|1081|1081.4|1081.2|1080.6|1080.4|0
1638543430000|2021-12-03 14:57:10|1081|1080.8|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|2322
1638543440000|2021-12-03 14:57:20|1080.6|1080.2|1081|1080.6|1081.2|1080.6|1080.4|1080.2|1150
1638543450000|2021-12-03 14:57:30|1080.8|1080.4|1080.6|1080.2|1081|1080.6|1080.6|1080.2|230
1638543460000|2021-12-03 14:57:40|1080.4|1080|1081|1080.6|1081.2|1081|1080.2|1079.8|3316
1638543470000|2021-12-03 14:57:50|1081.2|1081|1080.6|1080.2|1081.2|1081|1080.6|1080.2|611
1638543480000|2021-12-03 14:58:00|1080.4|1080|1080.2|1079.6|1080.6|1080.2|1079.8|1079.4|1008
1638543490000|2021-12-03 14:58:10|1080.4|1079.8|1079.8|1079.6|1080.4|1079.8|1079.8|1079.4|0
1638543500000|2021-12-03 14:58:20|1079.6|1079.4|1080|1079.6|1080.2|1079.8|1079.6|1079.2|1197
1638543510000|2021-12-03 14:58:30|1079.8|1079.4|1079.6|1079.4|1080|1079.6|1079.6|1079.2|500
1638543520000|2021-12-03 14:58:40|1079.8|1079.2|1079.4|1079|1079.8|1079.4|1079.4|1078.8|0
1638543530000|2021-12-03 14:58:50|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.6|1078.2|2010
1638543540000|2021-12-03 14:59:00|1078.6|1078|1078|1077.6|1078.6|1078.2|1077.6|1077.2|5917
1638543550000|2021-12-03 14:59:10|1077.8|1077.4|1078|1077.4|1078.4|1078|1077.6|1077.4|186
1638543560000|2021-12-03 14:59:20|1077.8|1077.6|1077.6|1077|1078.2|1077.8|1077.4|1077|4066
1638543570000|2021-12-03 14:59:30|1077.4|1076.8|1077.2|1076.8|1077.6|1077|1077.2|1076.6|1730
1638543580000|2021-12-03 14:59:40|1077|1076.6|1077.4|1076.8|1077.6|1077.2|1077|1076.6|1511
1638543590000|2021-12-03 14:59:50|1077|1077|1076.8|1076.4|1077.4|1077|1076.6|1076.2|6181
1638543600000|2021-12-03 15:00:00|1077|1076.6|1078.4|1078|1078.6|1078.2|1077|1076.6|37990
1638543610000|2021-12-03 15:00:10|1078.2|1077.8|1079.6|1079|1079.8|1079|1077.6|1077.4|5705
1638543620000|2021-12-03 15:00:20|1079.8|1079.2|1079.6|1079.2|1080.2|1079.8|1078.8|1078.4|3282
1638543630000|2021-12-03 15:00:30|1079.8|1079.4|1079.8|1079.4|1080.2|1079.8|1079.2|1079|4051
1638543640000|2021-12-03 15:00:40|1080|1079.6|1079.8|1079.4|1080.2|1079.6|1079.4|1079|416
1638543650000|2021-12-03 15:00:50|1080.2|1079.6|1080.2|1079.8|1080.2|1079.8|1079.2|1079|3735
1638543660000|2021-12-03 15:01:00|1080|1079.6|1078.8|1078.4|1080|1079.6|1078.6|1078.2|3293
1638543670000|2021-12-03 15:01:10|1079|1078.2|1079.6|1079|1079.6|1079.4|1079|1078.2|1327
1638543680000|2021-12-03 15:01:20|1079.4|1079.2|1078.6|1078.2|1079.6|1079.2|1078.2|1077.8|973
1638543690000|2021-12-03 15:01:30|1078.4|1078|1078.2|1077.8|1078.6|1078.2|1077.8|1077.4|0
1638543700000|2021-12-03 15:01:40|1078|1077.6|1078|1077.6|1078.2|1077.6|1077.8|1077.2|979
1638543710000|2021-12-03 15:01:50|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.8|1077.4|0
1638543720000|2021-12-03 15:02:00|1077.6|1077.2|1077.8|1077.4|1078|1077.6|1077.2|1077|2627
1638543730000|2021-12-03 15:02:10|1077.6|1077.6|1077.6|1077.2|1078.4|1078.2|1077.6|1077.2|6766
1638543740000|2021-12-03 15:02:20|1077.4|1077|1077.8|1077.4|1078|1077.6|1077.4|1077|980
1638543750000|2021-12-03 15:02:30|1077.6|1077.2|1078|1077.4|1078.2|1078|1077.4|1077|5786
1638543760000|2021-12-03 15:02:40|1077.8|1077.6|1077.6|1077|1078.2|1077.8|1077|1076.8|4950
1638543770000|2021-12-03 15:02:50|1077.4|1076.8|1077.6|1077.2|1077.6|1077.4|1077.2|1076.8|3343
1638543780000|2021-12-03 15:03:00|1077.8|1077.4|1078.2|1077.8|1078.4|1078|1077.8|1077.2|474
1638543790000|2021-12-03 15:03:10|1078|1077.6|1078.4|1078|1078.8|1078.4|1078|1077.6|4390
1638543800000|2021-12-03 15:03:20|1078.6|1078.2|1078.4|1078|1079|1078.6|1078.4|1077.8|1449
1638543810000|2021-12-03 15:03:30|1078.6|1078.2|1078.4|1077.8|1079|1078.6|1078.4|1077.8|3388
1638543820000|2021-12-03 15:03:40|1078.2|1077.6|1077.8|1077.4|1078.4|1077.8|1077.8|1077.4|3111
1638543830000|2021-12-03 15:03:50|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1076.8|775
1638543840000|2021-12-03 15:04:00|1077.2|1077.2|1078.6|1078.2|1078.6|1078.2|1077.2|1076.8|6615
1638543850000|2021-12-03 15:04:10|1078.8|1078.4|1079.2|1079|1079.6|1079.2|1078.8|1078.4|5346
1638543860000|2021-12-03 15:04:20|1079|1078.8|1079|1078.6|1079.2|1078.8|1078.6|1078.2|1108
1638543870000|2021-12-03 15:04:30|1078.8|1078.4|1078.2|1077.8|1078.8|1078.4|1078.2|1077.6|1000
1638543880000|2021-12-03 15:04:40|1078|1077.6|1078.6|1078.2|1078.8|1078.4|1077.4|1077|3851
1638543890000|2021-12-03 15:04:50|1078.8|1078.4|1079|1078.4|1079.2|1078.8|1078.6|1078.2|432
1638543900000|2021-12-03 15:05:00|1079.2|1078.8|1078.4|1078|1079.4|1079|1078.2|1077.8|474
1638543910000|2021-12-03 15:05:10|1078.6|1077.8|1079|1078.6|1079.2|1078.6|1078.6|1077.8|500
1638543920000|2021-12-03 15:05:20|1078.8|1078.8|1078.8|1078.4|1079|1078.8|1078.6|1078.2|75
1638543930000|2021-12-03 15:05:30|1079|1078.6|1079|1078.6|1079.2|1078.8|1078.8|1078.4|186
1638543940000|2021-12-03 15:05:40|1078.8|1078.8|1078.8|1078.4|1079.2|1078.8|1078.8|1078.4|1045
1638543950000|2021-12-03 15:05:50|1078.6|1078.6|1078.8|1078.4|1079.2|1078.8|1078.6|1078|10500
1638543960000|2021-12-03 15:06:00|1079|1078.6|1080|1079.6|1080|1079.6|1078.8|1078.6|501
1638543970000|2021-12-03 15:06:10|1079.8|1079.8|1080|1079.8|1080.4|1080|1079.6|1079.2|1985
1638543980000|2021-12-03 15:06:20|1080.2|1079.6|1080.2|1079.6|1080.4|1080|1079.6|1079.2|1770
1638543990000|2021-12-03 15:06:30|1080.4|1079.8|1079.8|1079.4|1080.6|1080.2|1079.8|1079.4|0
1638544000000|2021-12-03 15:06:40|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|473
1638544010000|2021-12-03 15:06:50|1079.4|1079|1079|1078.6|1079.4|1079|1079|1078.6|982
1638544020000|2021-12-03 15:07:00|1079.2|1078.8|1079.6|1079|1079.8|1079.4|1079.2|1078.8|2482
1638544030000|2021-12-03 15:07:10|1079.4|1078.8|1081|1080.4|1081.2|1080.8|1079|1078.8|141967
1638544040000|2021-12-03 15:07:20|1081.2|1080.6|1081.6|1081|1081.8|1081.2|1081|1080.6|4012
1638544050000|2021-12-03 15:07:30|1081.8|1081.2|1082|1081.6|1082.4|1082|1081.6|1081|9950
1638544060000|2021-12-03 15:07:40|1081.8|1081.4|1081.6|1081.2|1082.4|1082|1081.4|1081|7255
1638544070000|2021-12-03 15:07:50|1081.4|1081|1081.4|1081.2|1081.4|1081.2|1081|1080.8|3618
1638544080000|2021-12-03 15:08:00|1081.6|1081|1081.4|1081.2|1081.6|1081.2|1081.4|1081|0
1638544090000|2021-12-03 15:08:10|1081.2|1081|1082.6|1082|1082.6|1082.4|1081.2|1081|5309
1638544100000|2021-12-03 15:08:20|1082.8|1082.2|1082|1081.6|1082.8|1082.4|1081|1080.8|4192
1638544110000|2021-12-03 15:08:30|1081.8|1081.4|1081.4|1081|1082|1081.6|1081.2|1080.8|0
1638544120000|2021-12-03 15:08:40|1081.6|1081.2|1081.8|1081.2|1081.8|1081.4|1081.6|1081.2|720
1638544130000|2021-12-03 15:08:50|1081.6|1081|1080.8|1080.4|1081.6|1081|1080.8|1080.2|972
1638544140000|2021-12-03 15:09:00|1081|1080.6|1080.2|1079.8|1081|1080.8|1080|1079.6|2948
1638544150000|2021-12-03 15:09:10|1080.4|1079.6|1080|1079.8|1080.4|1080|1080|1079.6|0
1638544160000|2021-12-03 15:09:20|1079.8|1079.6|1080.2|1079.6|1080.2|1079.8|1079.6|1079.4|40
1638544170000|2021-12-03 15:09:30|1079.8|1079.8|1079.8|1079.4|1079.8|1079.8|1079.2|1078.8|29913
1638544180000|2021-12-03 15:09:40|1079.6|1079.2|1079.4|1078.8|1079.6|1079.2|1079|1078.6|8469
1638544190000|2021-12-03 15:09:50|1079.6|1079|1079.4|1079|1079.8|1079.4|1079|1078.6|2698
1638544200000|2021-12-03 15:10:00|1079.2|1078.8|1079|1078.6|1079.4|1079|1078.4|1078|640
1638544210000|2021-12-03 15:10:10|1079.2|1078.8|1079.8|1079.2|1079.8|1079.4|1078.8|1078.4|2818
1638544220000|2021-12-03 15:10:20|1079.6|1079|1080.2|1079.8|1080.6|1080|1079.4|1079|2934
1638544230000|2021-12-03 15:10:30|1080|1079.6|1079.8|1079.2|1080.2|1079.6|1079.6|1079.2|28
1638544240000|2021-12-03 15:10:40|1080|1079.4|1079.6|1079.2|1080|1079.6|1079.4|1078.8|473
1638544250000|2021-12-03 15:10:50|1079.4|1079|1079.8|1079.4|1079.8|1079.4|1079.4|1079|340
1638544260000|2021-12-03 15:11:00|1079.6|1079.2|1079.8|1079.2|1080|1079.4|1079.4|1079|141
1638544270000|2021-12-03 15:11:10|1080|1079.4|1079.8|1079.4|1080|1079.8|1079.6|1079.4|1016
1638544280000|2021-12-03 15:11:20|1079.6|1079.2|1078.6|1078.2|1079.6|1079.2|1078.6|1078.2|3031
1638544290000|2021-12-03 15:11:30|1078.8|1078.4|1079.4|1079|1079.4|1079.2|1078.8|1078.4|4713
1638544300000|2021-12-03 15:11:40|1079.6|1079.2|1079.8|1079.2|1080|1079.6|1079|1078.6|3157
1638544310000|2021-12-03 15:11:50|1079.6|1079|1079.6|1079.2|1079.8|1079.4|1079.2|1078.8|1173
1638544320000|2021-12-03 15:12:00|1079.4|1079|1080|1079.6|1080.2|1079.6|1079.2|1078.8|934
1638544330000|2021-12-03 15:12:10|1080.2|1079.8|1080|1079.6|1080.8|1080.4|1080|1079.6|2541
1638544340000|2021-12-03 15:12:20|1080.2|1079.8|1080.4|1080|1080.8|1080.4|1080.2|1079.6|4765
1638544350000|2021-12-03 15:12:30|1080.2|1079.8|1080|1079.6|1080.4|1080|1079.8|1079.4|99
1638544360000|2021-12-03 15:12:40|1080.2|1079.4|1079.8|1079.2|1080.4|1080|1079.6|1079.2|1643
1638544370000|2021-12-03 15:12:50|1080|1079.4|1080|1079.4|1080|1079.8|1079.8|1079.4|614
1638544380000|2021-12-03 15:13:00|1080.2|1079.6|1080.6|1080.2|1080.8|1080.4|1080.2|1079.6|6274
1638544390000|2021-12-03 15:13:10|1080.8|1080.4|1079.6|1079.2|1080.8|1080.4|1079.6|1079.2|1473
1638544400000|2021-12-03 15:13:20|1079.4|1079|1079.2|1079|1079.8|1079.4|1079.2|1079|3565
1638544410000|2021-12-03 15:13:30|1079.4|1079.2|1079.6|1079.2|1079.8|1079.6|1079.2|1079|11998
1638544420000|2021-12-03 15:13:40|1079.4|1079|1079.2|1078.8|1079.4|1079.2|1079.2|1078.6|170
1638544430000|2021-12-03 15:13:50|1079|1078.6|1078.4|1078|1079|1078.8|1078.4|1078|0
1638544440000|2021-12-03 15:14:00|1078.6|1078.2|1079.4|1079|1079.8|1079.2|1078.6|1078|2067
1638544450000|2021-12-03 15:14:10|1079.2|1078.8|1079.4|1079|1079.6|1079|1079|1078.6|500
1638544460000|2021-12-03 15:14:20|1079.2|1078.8|1079.4|1079|1079.4|1079.2|1079.2|1078.6|0
1638544470000|2021-12-03 15:14:30|1079.2|1078.8|1080|1079.6|1080.2|1080|1079.2|1078.8|10828
1638544480000|2021-12-03 15:14:40|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.4|1079|473
1638544490000|2021-12-03 15:14:50|1079.8|1079|1079.2|1078.8|1079.8|1079.2|1079.2|1078.8|135
1638544500000|2021-12-03 15:15:00|1079.4|1079|1080.6|1080.2|1080.6|1080.2|1079.4|1079|8083
1638544510000|2021-12-03 15:15:10|1080.8|1080.4|1080.6|1080.2|1081.4|1081.2|1080.6|1080.2|11559
1638544520000|2021-12-03 15:15:20|1080.4|1080|1080.6|1080.4|1080.8|1080.4|1080.2|1080|1795
1638544530000|2021-12-03 15:15:30|1080.4|1080.2|1081.2|1080.8|1081.6|1081|1080.4|1080.2|4588
1638544540000|2021-12-03 15:15:40|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.6|0
1638544550000|2021-12-03 15:15:50|1081.4|1080.6|1081.2|1081|1081.4|1081.2|1081.2|1080.6|0
1638544560000|2021-12-03 15:16:00|1081.4|1080.8|1081.4|1081|1081.4|1081.2|1081|1080.6|1703
1638544570000|2021-12-03 15:16:10|1081.2|1080.8|1081.4|1081|1081.4|1081|1081|1080.8|111
1638544580000|2021-12-03 15:16:20|1081.6|1081.2|1082.2|1081.8|1082.8|1082.2|1081.6|1081.2|19625
1638544590000|2021-12-03 15:16:30|1082.4|1081.6|1082|1081.4|1082.4|1081.8|1081.6|1081.2|198
1638544600000|2021-12-03 15:16:40|1081.8|1081.2|1082|1081.6|1082|1081.8|1081.6|1081.2|972
1638544610000|2021-12-03 15:16:50|1081.8|1081.4|1082.6|1082.4|1082.8|1082.4|1081.8|1081.4|5815
1638544620000|2021-12-03 15:17:00|1082.8|1082.2|1082.4|1081.8|1083|1082.8|1082.2|1081.8|18899
1638544630000|2021-12-03 15:17:10|1082.6|1082|1083.2|1082.8|1083.4|1083|1082.4|1081.8|185
1638544640000|2021-12-03 15:17:20|1083.4|1082.6|1083.4|1083|1083.6|1083.2|1083|1082.6|340
1638544650000|2021-12-03 15:17:30|1083.2|1082.8|1083|1082.6|1083.4|1083|1082.8|1082.4|37
1638544660000|2021-12-03 15:17:40|1083.2|1082.8|1083.8|1083.4|1084|1083.6|1083.2|1082.8|4584
1638544670000|2021-12-03 15:17:50|1084|1083.6|1083.4|1083|1084|1083.6|1083|1082.8|5219
1638544680000|2021-12-03 15:18:00|1083|1082.8|1083.4|1083|1083.6|1083|1082.8|1082.4|2276
1638544690000|2021-12-03 15:18:10|1083.6|1083.2|1083.6|1083|1083.8|1083.4|1083.2|1082.8|131
1638544700000|2021-12-03 15:18:20|1083.4|1083.2|1084|1083.4|1084|1083.8|1083.4|1083.2|4352
1638544710000|2021-12-03 15:18:30|1084.2|1083.6|1084.2|1083.8|1084.6|1084|1084|1083.6|4171
1638544720000|2021-12-03 15:18:40|1084.4|1084|1084.4|1084|1084.6|1084.2|1084.2|1083.8|1023
1638544730000|2021-12-03 15:18:50|1084.2|1083.8|1084.2|1084|1084.4|1084|1083.8|1083.6|9792
1638544740000|2021-12-03 15:19:00|1084.4|1084.2|1084.6|1084.2|1084.8|1084.2|1084.2|1084|11890
1638544750000|2021-12-03 15:19:10|1084.4|1084|1084|1083.6|1084.4|1084|1083.8|1083.6|3096
1638544760000|2021-12-03 15:19:20|1083.8|1083.4|1083.6|1083.2|1084|1083.6|1083.6|1083.2|671
1638544770000|2021-12-03 15:19:30|1083.4|1083|1083.4|1083|1083.4|1083.2|1083|1082.8|8309
1638544780000|2021-12-03 15:19:40|1083.6|1082.8|1083.4|1083|1083.6|1083|1083.2|1082.8|0
1638544790000|2021-12-03 15:19:50|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083.2|1082.8|1109
1638544800000|2021-12-03 15:20:00|1083.4|1083|1082.8|1082.4|1083.4|1083|1082.8|1082.2|218
1638544810000|2021-12-03 15:20:10|1083|1082.6|1082.4|1082.2|1083|1082.6|1082.4|1082.2|633
1638544820000|2021-12-03 15:20:20|1082.2|1082|1082.4|1082|1082.4|1082.2|1082.2|1081.8|291
1638544830000|2021-12-03 15:20:30|1082.2|1081.8|1083.6|1083.2|1083.6|1083.2|1082.2|1081.8|5397
1638544840000|2021-12-03 15:20:40|1083.8|1083.4|1083.6|1083.2|1084|1083.6|1083.6|1083.2|1380
1638544850000|2021-12-03 15:20:50|1083.4|1083|1083.4|1083|1083.6|1083.2|1083|1082.6|0
1638544860000|2021-12-03 15:21:00|1083.2|1082.8|1083|1082.6|1083.4|1083|1083|1082.4|91
1638544870000|2021-12-03 15:21:10|1082.8|1082.4|1083|1082.6|1083.2|1082.8|1082.8|1082.2|4478
1638544880000|2021-12-03 15:21:20|1082.8|1082.4|1083|1082.8|1083|1082.8|1082.6|1082.2|1109
1638544890000|2021-12-03 15:21:30|1082.8|1082.6|1082.8|1082.2|1083|1082.6|1082.6|1082.2|472
1638544900000|2021-12-03 15:21:40|1082.6|1082.4|1082.2|1082|1082.6|1082.4|1082.2|1081.8|1105
1638544910000|2021-12-03 15:21:50|1082.4|1081.8|1082.2|1081.8|1082.4|1082|1082|1081.6|577
1638544920000|2021-12-03 15:22:00|1082.4|1082|1082.2|1081.8|1082.4|1082.2|1082.2|1081.6|2627
1638544930000|2021-12-03 15:22:10|1082|1081.6|1082.4|1082|1082.4|1082.2|1081.8|1081.4|127
1638544940000|2021-12-03 15:22:20|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082|1995
1638544950000|2021-12-03 15:22:30|1083|1082.6|1083.2|1082.8|1083.4|1083|1083|1082.6|0
1638544960000|2021-12-03 15:22:40|1083.4|1082.6|1083.2|1082.8|1083.4|1082.8|1082.8|1082.4|1129
1638544970000|2021-12-03 15:22:50|1083|1082.6|1082.6|1082.2|1083|1082.6|1082.6|1082.2|0
1638544980000|2021-12-03 15:23:00|1082.4|1082.4|1082.6|1082.2|1083.2|1082.8|1082.4|1082.2|0
1638544990000|2021-12-03 15:23:10|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.6|1082.4|388
1638545000000|2021-12-03 15:23:20|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.2|1081.8|543
1638545010000|2021-12-03 15:23:30|1083|1082.2|1082.8|1082.4|1083|1082.6|1082.6|1082.2|479
1638545020000|2021-12-03 15:23:40|1082.6|1082.2|1083.6|1083|1083.6|1083.2|1082.6|1082.2|3251
1638545030000|2021-12-03 15:23:50|1083.4|1083.2|1083.6|1083.4|1083.6|1083.4|1083.4|1083.2|610
1638545040000|2021-12-03 15:24:00|1083.4|1083.2|1084.4|1083.8|1084.4|1084.2|1083.4|1083.2|2453
1638545050000|2021-12-03 15:24:10|1084.2|1083.6|1084.4|1084|1084.4|1084.2|1084|1083.6|494
1638545060000|2021-12-03 15:24:20|1084.6|1084.2|1084.8|1084.4|1085|1084.6|1084.6|1084.2|1072
1638545070000|2021-12-03 15:24:30|1084.6|1084.2|1085.2|1084.8|1085.2|1084.8|1084.6|1084.2|4610
1638545080000|2021-12-03 15:24:40|1085.4||1085.2||1085.4||1085.2||0
1638545090000|2021-12-03 15:24:50|1085|1084.6|1084.6|1084.2|1085.2|1084.6|1084.4|1084.2|1774
1638545100000|2021-12-03 15:25:00|1084.4|1084|1084.2|1083.8|1085|1084.6|1084.2|1083.8|122
1638545110000|2021-12-03 15:25:10|1084.4|1084|1084|1083.6|1084.4|1084|1083.8|1083.4|1500
1638545120000|2021-12-03 15:25:20|1083.8|1083.4|1084.2|1084|1084.2|1084|1083.6|1083.2|1959
1638545130000|2021-12-03 15:25:30|1084|1083.8|1084.2|1084|1084.2|1084|1084|1083.4|840
1638545140000|2021-12-03 15:25:40|1084.4|1084.2|1084|1083.6|1084.6|1084.4|1083.8|1083.6|20635
1638545150000|2021-12-03 15:25:50|1083.8|1083.8|1083.6|1083.2|1084|1083.8|1083.6|1083.2|575
1638545160000|2021-12-03 15:26:00|1083.4|1083|1083.8|1083.4|1084|1083.6|1083.4|1083|845
1638545170000|2021-12-03 15:26:10|1084|1083.6|1083.6|1083.2|1084|1083.6|1083.6|1083.2|1854
1638545180000|2021-12-03 15:26:20|1083.8|1083.4|1083.8|1083.4|1084.2|1084|1083.6|1083.4|3657
1638545190000|2021-12-03 15:26:30|1083.6|1083.6|1084|1083.6|1084|1083.6|1083.4|1083|122
1638545200000|2021-12-03 15:26:40|1083.8|1083.8|1084|1083.6|1084.2|1083.8|1083.8|1083.6|483
1638545210000|2021-12-03 15:26:50|1083.8|1083.8|1083.8|1083.6|1084.2|1084|1083.8|1083.6|0
1638545220000|2021-12-03 15:27:00|1084|1083.4|1084|1083.6|1084|1083.6|1083.6|1083.4|1587
1638545230000|2021-12-03 15:27:10|1083.8|1083.4|1083.4|1083|1083.8|1083.6|1083.4|1083|2747
1638545240000|2021-12-03 15:27:20|1083.6|1083.2|1084.2|1083.8|1084.2|1083.8|1083.4|1083|7229
1638545250000|2021-12-03 15:27:30|1084.4|1084.2|1084.2|1083.8|1084.6|1084.2|1084|1083.6|2231
1638545260000|2021-12-03 15:27:40|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|1153
1638545270000|2021-12-03 15:27:50|1084.4|1084|1085.2|1084.6|1085.4|1085|1084.4|1084|64779
1638545280000|2021-12-03 15:28:00|1085|1084.8|1084.8|1084.4|1085.4|1085|1084.4|1084.2|6716
1638545290000|2021-12-03 15:28:10|1084.6|1084.2|1084.6|1084.2|1084.8|1084.4|1084.2|1083.6|2761
1638545300000|2021-12-03 15:28:20|1084.8|1084.4|1084.8|1084.6|1084.8|1084.6|1084.6|1084.2|0
1638545310000|2021-12-03 15:28:30|1084.6|1084.4|1085.4|1085|1085.6|1085|1084.6|1084.4|971
1638545320000|2021-12-03 15:28:40|1085.2|1084.8|1085|1084.6|1085.4|1085|1084.8|1084.4|1489
1638545330000|2021-12-03 15:28:50|1085.2|1084.4|1084.8|1084.4|1085.2|1084.8|1084.8|1084.4|471
1638545340000|2021-12-03 15:29:00|1084.6|1084.2|1084.4|1084|1084.8|1084.4|1084.2|1084|10100
1638545350000|2021-12-03 15:29:10|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.2|1084|2564
1638545360000|2021-12-03 15:29:20|1084.6|1084.2|1084.6|1084.2|1084.8|1084.4|1084.6|1084|6292
1638545370000|2021-12-03 15:29:30|1084.8|1084.4|1085.4|1085|1085.4|1085.2|1084.8|1084.4|2406
1638545380000|2021-12-03 15:29:40|1085.2|1085.2|1085.2|1084.8|1085.6|1085.2|1085|1084.8|471
1638545390000|2021-12-03 15:29:50|1085.4|1085|1085|1084.6|1085.4|1085|1084.6|1084.4|2634
1638545400000|2021-12-03 15:30:00|1084.8|1084.4|1084.2|1083.8|1085|1084.6|1084|1083.8|1361
1638545410000|2021-12-03 15:30:10|1084|1084|1083.6|1083.4|1084.6|1084.2|1083.6|1083.2|971
1638545420000|2021-12-03 15:30:20|1083.8|1083.2|1083.6|1083.2|1083.8|1083.4|1083.4|1083|1071
1638545430000|2021-12-03 15:30:30|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.2|1083|743
1638545440000|2021-12-03 15:30:40|1083.8|1083.4|1084|1083.6|1084.2|1084|1083.8|1083.2|3289
1638545450000|2021-12-03 15:30:50|1083.8|1083.4|1084|1083.6|1084|1083.8|1083.6|1083.2|971
1638545460000|2021-12-03 15:31:00|1083.8|1083.4|1084|1083.6|1084.6|1084.2|1083.8|1083.4|5528
1638545470000|2021-12-03 15:31:10|1084.2|1083.8|1084.4|1084|1084.4|1084.2|1084|1083.6|330
1638545480000|2021-12-03 15:31:20|1084.6|1084.2|1084.6|1084|1084.8|1084.4|1084.2|1084|1863
1638545490000|2021-12-03 15:31:30|1084.4|1083.8|1083.6|1083.2|1084.4|1083.8|1083.4|1083.2|1357
1638545500000|2021-12-03 15:31:40|1084|1083.4|1084.2|1083.8|1084.6|1084.2|1083.8|1083.4|23440
1638545510000|2021-12-03 15:31:50|1084|1083.6|1084.4|1084|1084.4|1084|1083.8|1083.4|3068
1638545520000|2021-12-03 15:32:00|1084.6|1084.2|1084.4|1084|1084.6|1084.4|1084.2|1084|2753
1638545530000|2021-12-03 15:32:10|1084.2|1083.8|1083.8|1083.4|1084.2|1083.8|1083.4|1083|2894
1638545540000|2021-12-03 15:32:20|1083.6|1083.2|1083.8|1083.4|1083.8|1083.6|1083.4|1083|997
1638545550000|2021-12-03 15:32:30|1083.6|1083.2|1084.6|1084.2|1084.8|1084.4|1083.6|1083.2|4008
1638545560000|2021-12-03 15:32:40|1084.4|1084|1084|1083.6|1084.6|1084.2|1083.8|1083.4|4340
1638545570000|2021-12-03 15:32:50|1084.2|1083.8|1083.8|1083.4|1084.2|1084|1083.6|1083.2|2144
1638545580000|2021-12-03 15:33:00|1084|1083.6|1084.6|1084.2|1084.8|1084.6|1084|1083.6|6531
1638545590000|2021-12-03 15:33:10|1084.4|1084.4|1085|1084.6|1085.4|1085|1084.4|1084.2|3371
1638545600000|2021-12-03 15:33:20|1084.8|1084.4|1085.8|1085.2|1086|1085.8|1084.6|1084.4|8869
1638545610000|2021-12-03 15:33:30|1085.6|1085.4|1085.8|1085.4|1085.8|1085.6|1085.6|1085|1741
1638545620000|2021-12-03 15:33:40|1086|1085.6|1085.6|1085.2|1086.2|1085.6|1085.4|1085|10081
1638545630000|2021-12-03 15:33:50|1085.4|1085.4|1085.6|1085.2|1086|1085.6|1085.4|1085|979
1638545640000|2021-12-03 15:34:00|1085.8|1085.4|1085.4|1085|1086|1085.6|1085.4|1084.8|977
1638545650000|2021-12-03 15:34:10|1085.2|1084.8|1085|1084.8|1085.4|1085.2|1085|1084.6|12273
1638545660000|2021-12-03 15:34:20|1084.8|1084.6|1085|1084.6|1085.2|1085|1084.8|1084.6|1135
1638545670000|2021-12-03 15:34:30|1085.2|1084.8|1085.4|1085|1085.4|1085|1085|1084.6|4971
1638545680000|2021-12-03 15:34:40|1085.2|1084.8|1084.6|1084.4|1085.2|1085|1084.2|1084|6053
1638545690000|2021-12-03 15:34:50|1084.8|1084.2|1084.4|1084|1084.8|1084.6|1084.4|1084|6348
1638545700000|2021-12-03 15:35:00|1084.6|1084.2|1084|1083.6|1084.6|1084.2|1083.6|1083.4|1061
1638545710000|2021-12-03 15:35:10|1083.8|1083.4|1083.4|1083|1084|1083.6|1083|1082.6|1071
1638545720000|2021-12-03 15:35:20|1083.6|1083.2|1083.8|1083.4|1084|1083.6|1083.6|1083.2|3896
1638545730000|2021-12-03 15:35:30|1083.6|1083.2|1083.6|1083|1083.6|1083.4|1083.4|1083|1958
1638545740000|2021-12-03 15:35:40|1083.4|1083.2|1083|1082.6|1083.6|1083.2|1082.8|1082.4|28306
1638545750000|2021-12-03 15:35:50|1083.2|1082.8|1083.2|1082.6|1083.2|1082.8|1082.8|1082.6|1100
1638545760000|2021-12-03 15:36:00|1083.4|1082.8|1084.2|1083.8|1084.2|1083.8|1083.4|1082.6|4214
1638545770000|2021-12-03 15:36:10|1084.4|1084|1084|1083.4|1084.4|1084|1083.8|1083.4|1293
1638545780000|2021-12-03 15:36:20|1083.8|1083.6|1083.6|1083.2|1084|1083.8|1083.4|1083|0
1638545790000|2021-12-03 15:36:30|1083.8|1083.4|1084|1083.4|1084|1083.8|1083.6|1083.2|958
1638545800000|2021-12-03 15:36:40|1083.8|1083.2|1083.6|1083.2|1084|1083.4|1083.6|1083.2|0
1638545810000|2021-12-03 15:36:50|1083.8|1083.4|1083.4|1083|1083.8|1083.4|1083.2|1083|0
1638545820000|2021-12-03 15:37:00|1083.2|1083.2|1083.4|1083|1083.6|1083.2|1083.2|1083|2000
1638545830000|2021-12-03 15:37:10|1083.2|1082.8|1083.4|1082.8|1083.4|1083|1083|1082.6|3471
1638545840000|2021-12-03 15:37:20|1083.2|1083|1083.2|1082.8|1083.4|1083.2|1083.2|1082.8|0
1638545850000|2021-12-03 15:37:30|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1638545860000|2021-12-03 15:37:40|1083|1083|1082.6|1082.2|1083|1083|1082.6|1082.2|2147
1638545870000|2021-12-03 15:37:50|1082.8|1082.4|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|10
1638545880000|2021-12-03 15:38:00|1083|1082.6|1084|1083.6|1084.2|1083.8|1083|1082.6|2553
1638545890000|2021-12-03 15:38:10|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.4|1083|2978
1638545900000|2021-12-03 15:38:20|1084.2|1083.8|1084|1083.6|1084.4|1084|1083.8|1083.4|0
1638545910000|2021-12-03 15:38:30|1083.8|1083.4|1084|1083.6|1084.2|1083.8|1083.6|1083.2|1963
1638545920000|2021-12-03 15:38:40|1084.2|1083.8|1084|1083.4|1084.2|1083.8|1083.6|1083.4|1458
1638545930000|2021-12-03 15:38:50|1083.8|1083.2|1083.4|1083|1083.8|1083.4|1083.4|1082.8|1155
1638545940000|2021-12-03 15:39:00|1083.6|1083.2|1083.8|1083.6|1084|1083.6|1083.6|1083.2|566
1638545950000|2021-12-03 15:39:10|1084|1083.4|1083|1082.6|1084|1083.4|1082.8|1082.6|4500
1638545960000|2021-12-03 15:39:20|1082.8|1082.4|1082.8|1082.4|1083|1082.6|1082.8|1082.4|0
1638545970000|2021-12-03 15:39:30|1082.6|1082.2|1083|1082.6|1083|1082.8|1082.6|1082.2|486
1638545980000|2021-12-03 15:39:40|1082.8|1082.4|1083|1082.6|1083|1082.8|1082.8|1082.4|0
1638545990000|2021-12-03 15:39:50|1082.8|1082.8|1082.8|1082.4|1082.8|1082.8|1082.8|1082.4|0
1638546000000|2021-12-03 15:40:00|1082.6|1082.2|1082.4|1082|1082.8|1082.4|1082.4|1081.8|0
1638546010000|2021-12-03 15:40:10|1082.6|1082.2|1082.6|1082.2|1082.8|1082.4|1082.4|1082.2|1106
1638546020000|2021-12-03 15:40:20|1082.4|1082|1082.2|1082|1082.4|1082|1081.8|1081.6|1056
1638546030000|2021-12-03 15:40:30|1082|1081.8|1082|1081.6|1082.2|1082|1081.8|1081.6|500
1638546040000|2021-12-03 15:40:40|1081.8|1081.8|1082.2|1081.6|1082.2|1081.8|1081.8|1081.6|0
1638546050000|2021-12-03 15:40:50|1082|1081.8|1082.4|1082|1083|1082.6|1081.8|1081.6|1028
1638546060000|2021-12-03 15:41:00|1082.2|1081.8|1081.8|1081.4|1082.4|1082|1081.6|1081.2|2118
1638546070000|2021-12-03 15:41:10|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.4|1081|489
1638546080000|2021-12-03 15:41:20|1081.4|1081|1081|1080.6|1081.4|1081.2|1080.8|1080.6|680
1638546090000|2021-12-03 15:41:30|1080.8|1080.4|1081.2|1080.8|1081.2|1080.8|1080.8|1080.4|1947
1638546100000|2021-12-03 15:41:40|1081|1080.6|1080.6|1080.2|1081|1080.8|1080.4|1080.2|3024
1638546110000|2021-12-03 15:41:50|1080.8|1080.4|1080.8|1080.4|1081|1080.8|1080.6|1080.2|353
1638546120000|2021-12-03 15:42:00|1080.6|1080.2|1080.6|1080.2|1080.8|1080.6|1080.6|1080.2|0
1638546130000|2021-12-03 15:42:10|1080.4|1080.4|1080.4|1080.2|1080.8|1080.6|1080.4|1080.2|600
1638546140000|2021-12-03 15:42:20|1080.6|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|92
1638546150000|2021-12-03 15:42:30|1080.4|1080.4|1080.4|1080.2|1080.6|1080.4|1080.2|1080|2307
1638546160000|2021-12-03 15:42:40|1080.2|1080|1080.8|1080.4|1081|1080.6|1080|1079.8|92210
1638546170000|2021-12-03 15:42:50|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.6|1080.4|686
1638546180000|2021-12-03 15:43:00|1081|1080.6|1081|1080.6|1081.2|1081|1081|1080.6|1174
1638546190000|2021-12-03 15:43:10|1080.8||1081||1081||1080.8||0
1638546200000|2021-12-03 15:43:20|1080.8|1080.4|1080.6|1080.2|1080.8|1080.6|1080.4|1080.2|11681
1638546210000|2021-12-03 15:43:30|1080.4|1080|1080.2|1079.8|1080.8|1080.4|1080.2|1079.6|948
1638546220000|2021-12-03 15:43:40|1080.4|1079.6|1080.2|1079.6|1080.4|1079.6|1079.8|1079.4|0
1638546230000|2021-12-03 15:43:50|1080|1079.4|1079.8|1079.4|1080.2|1079.6|1079.8|1079.2|0
1638546240000|2021-12-03 15:44:00|1080|1079.6|1080.2|1079.8|1080.2|1080|1079.6|1079.4|700
1638546250000|2021-12-03 15:44:10|1080|1079.6|1080.2|1079.8|1080.4|1080|1080|1079.6|0
1638546260000|2021-12-03 15:44:20|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.2|1079.8|0
1638546270000|2021-12-03 15:44:30|1080.2|1079.8|1080.2|1079.8|1080.4|1080|1079.8|1079.4|2215
1638546280000|2021-12-03 15:44:40|1080|1079.6|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|508
1638546290000|2021-12-03 15:44:50|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.2|0
1638546300000|2021-12-03 15:45:00|1079.6|1079.6|1080|1079.6|1080.2|1080|1079.6|1079.4|2724
1638546310000|2021-12-03 15:45:10|1079.8|1079.4|1079.4|1079|1080|1079.6|1079.4|1079|500
1638546320000|2021-12-03 15:45:20|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.2|1079|10473
1638546330000|2021-12-03 15:45:30|1079.4|1079|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1638546340000|2021-12-03 15:45:40|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079|473
1638546350000|2021-12-03 15:45:50|1079.4|1079|1078.8|1078.6|1079.4|1079|1078.4|1078.2|21648
1638546360000|2021-12-03 15:46:00|1079|1078.4|1079.6|1079.2|1079.8|1079.4|1079|1078.4|10482
1638546370000|2021-12-03 15:46:10|1079.4|1079|1079.4|1079.2|1079.6|1079.2|1079.2|1078.8|4613
1638546380000|2021-12-03 15:46:20|1079.6|1079.4|1079.2|1078.8|1079.6|1079.4|1079|1078.6|2695
1638546390000|2021-12-03 15:46:30|1079|1078.6|1079.4|1078.8|1079.4|1079|1079|1078.6|3652
1638546400000|2021-12-03 15:46:40|1079.2|1079|1079.2|1078.8|1079.4|1079|1079|1078.8|0
1638546410000|2021-12-03 15:46:50|1079.4|1079|1079.2|1078.8|1079.4|1079|1079|1078.8|1209
1638546420000|2021-12-03 15:47:00|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.2|1078.8|0
1638546430000|2021-12-03 15:47:10|1079.2|1078.8|1079|1078.6|1079.4|1078.8|1078.8|1078.6|2526
1638546440000|2021-12-03 15:47:20|1078.8|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.6|0
1638546450000|2021-12-03 15:47:30|1078.8|1078.4|1078.2|1077.8|1078.8|1078.4|1078|1077.6|170
1638546460000|2021-12-03 15:47:40|1078.4|1078|1078.2|1077.8|1078.4|1078|1078|1077.6|502
1638546470000|2021-12-03 15:47:50|1078|1078|1077.8|1077.4|1078.2|1078|1077.6|1077.2|2793
1638546480000|2021-12-03 15:48:00|1078|1077.6|1078|1077.8|1078|1077.8|1078|1077.4|0
1638546500000|2021-12-03 15:48:20|1077.8|1077.6|1077.6|1077.2|1078|1077.6|1077.6|1077.2|2820
1638546510000|2021-12-03 15:48:30|1077.4|1077|1077.8|1077.4|1078.2|1077.8|1077.4|1077|4823
1638546520000|2021-12-03 15:48:40|1077.6|1077.2|1077.4|1077|1077.8|1077.2|1077.4|1076.8|1148
1638546530000|2021-12-03 15:48:50|1077.2|1076.8|1077.2|1077|1077.4|1077|1077.2|1076.8|500
1638546540000|2021-12-03 15:49:00|1077.4|1076.8|1076.8|1076.4|1077.4|1076.8|1076.4|1076.2|5002
1638546550000|2021-12-03 15:49:10|1077|1076.6|1077|1076.6|1077.2|1076.8|1076.8|1076.4|2002
1638546560000|2021-12-03 15:49:20|1077.2|1076.8|1077|1076.6|1077.2|1077|1077|1076.6|0
1638546570000|2021-12-03 15:49:30|1077.2|1076.8|1077.6|1077.2|1077.6|1077.4|1077|1076.6|6527
1638546580000|2021-12-03 15:49:40|1077.4|1077.4|1078.2|1077.8|1078.2|1078|1077.4|1077.4|1620
1638546590000|2021-12-03 15:49:50|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.2|1077.8|4688
1638546600000|2021-12-03 15:50:00|1078.4|1078|1077.8|1077.4|1078.6|1078.2|1077.8|1077.4|2701
1638546610000|2021-12-03 15:50:10|1077.6|1077.6|1077.6|1077.2|1078|1077.6|1077.4|1077.2|474
1638546620000|2021-12-03 15:50:20|1077.4|1077|1077.6|1077|1077.6|1077.2|1077.4|1076.8|1358
1638546630000|2021-12-03 15:50:30|1077.4|1077.2|1078|1077.6|1078.2|1077.8|1077.4|1077|0
1638546640000|2021-12-03 15:50:40|1077.8|1077.4|1077.6|1077.2|1078|1077.6|1077.4|1077|826
1638546650000|2021-12-03 15:50:50|1077.4|1077|1076.8|1076.4|1077.6|1077.2|1076.8|1076.4|500
1638546660000|2021-12-03 15:51:00|1076.6|1076.2|1077|1076.4|1077|1076.6|1076.4|1076|0
1638546670000|2021-12-03 15:51:10|1076.8|1076.6|1077.2|1076.8|1077.4|1077|1076.8|1076.4|3684
1638546680000|2021-12-03 15:51:20|1077|1076.6|1077|1076.6|1077.2|1076.8|1076.8|1076.4|0
1638546690000|2021-12-03 15:51:30|1076.8|1076.4|1077.2|1076.6|1077.2|1077|1076.8|1076.4|6500
1638546700000|2021-12-03 15:51:40|1077|1076.8|1077.8|1077.2|1077.8|1077.4|1076.8|1076.4|1
1638546710000|2021-12-03 15:51:50|1077.6|1077|1077.6|1077|1077.6|1077.4|1077.2|1076.6|0
1638546720000|2021-12-03 15:52:00|1077.4|1077.2|1077.6|1077|1078|1077.6|1077.2|1077|0
1638546730000|2021-12-03 15:52:10|1077.4|1077.2|1077.8|1077.4|1078|1077.6|1077.4|1077|1289
1638546740000|2021-12-03 15:52:20|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.4|493
1638546750000|2021-12-03 15:52:30|1078|1077.6|1078.2|1077.8|1078.4|1078|1077.8|1077.4|0
1638546760000|2021-12-03 15:52:40|1078.4|1078|1078.4|1078|1078.4|1078|1078.2|1077.8|1832
1638546770000|2021-12-03 15:52:50|1078.2|1077.8|1078|1077.6|1078.6|1078.2|1077.6|1077.2|10641
1638546780000|2021-12-03 15:53:00|1077.8|1077.4|1078.2|1077.8|1078.6|1078.2|1077.8|1077.4|9500
1638546790000|2021-12-03 15:53:10|1078.4|1077.6|1077.8|1077.4|1078.4|1077.8|1077.6|1077.4|0
1638546800000|2021-12-03 15:53:20|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.6|1077.2|4140
1638546810000|2021-12-03 15:53:30|1078|1077.2|1078|1077.6|1078.2|1077.8|1077.8|1077.2|1167
1638546820000|2021-12-03 15:53:40|1078.2|1077.4|1077.8|1077.6|1078.2|1077.8|1077.8|1077.4|474
1638546830000|2021-12-03 15:53:50|1078|1077.4|1077.8|1077.4|1078|1077.4|1077.6|1077.2|0
1638546840000|2021-12-03 15:54:00|1077.6||1077.8||1078||1077.6||0
1638546850000|2021-12-03 15:54:10|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.6|1077.4|0
1638546860000|2021-12-03 15:54:20|1078|1077.6|1078.4|1078|1078.4|1078.2|1078|1077.6|2456
1638546870000|2021-12-03 15:54:30|1078.2|1078.2|1078.4|1078|1078.4|1078.2|1078.2|1078|0
1638546880000|2021-12-03 15:54:40|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1077.8|1077.6|5549
1638546890000|2021-12-03 15:54:50|1078|1078|1078.4|1078.2|1078.4|1078.2|1078|1077.8|762
1638546900000|2021-12-03 15:55:00|1078.2|1078|1077.6|1077.2|1078.2|1078|1077.4|1077|2236
1638546910000|2021-12-03 15:55:10|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|500
1638546920000|2021-12-03 15:55:20|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.2|1076.6|117
1638546930000|2021-12-03 15:55:30|1077.6|1077.2|1078|1077.6|1078.2|1077.8|1077.4|1077|1543
1638546940000|2021-12-03 15:55:40|1078.2|1077.8|1078.4|1078|1078.4|1078.2|1078.2|1077.8|343
1638546950000|2021-12-03 15:55:50|1078.2|1078.2|1078.4|1077.8|1078.4|1078.2|1078.2|1077.8|186
1638546960000|2021-12-03 15:56:00|1078.2|1078|1078.4|1078|1078.4|1078.2|1078.2|1078|521
1638546970000|2021-12-03 15:56:10|1078.2|1078.2|1078.4|1078|1078.4|1078.2|1078.2|1078|0
1638546980000|2021-12-03 15:56:20|1078.2|1077.8|1078.2|1078|1078.4|1078|1077.8|1077.4|3440
1638546990000|2021-12-03 15:56:30|1078|1077.8|1077.6|1077.2|1078|1077.8|1077.6|1077.2|0
1638547000000|2021-12-03 15:56:40|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.6|1077.4|0
1638547010000|2021-12-03 15:56:50|1078|1077.6|1078.6|1078.2|1078.6|1078.4|1078|1077.6|2924
1638547020000|2021-12-03 15:57:00|1078.8|1078.4|1078.6|1078.2|1078.8|1078.6|1078.4|1078|1834
1638547030000|2021-12-03 15:57:10|1078.4|1078|1078.6|1078.2|1078.8|1078.6|1078.4|1078|473
1638547040000|2021-12-03 15:57:20|1078.8|1078.4|1078.8|1078.4|1079.2|1078.8|1078.8|1078.4|1724
1638547050000|2021-12-03 15:57:30|1079|1078.6|1078.8|1078.6|1079|1078.6|1078.8|1078.4|138
1638547060000|2021-12-03 15:57:40|1079|1078.4|1079.2|1078.8|1079.2|1079|1079|1078.4|959
1638547070000|2021-12-03 15:57:50|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.6|1078.2|840
1638547080000|2021-12-03 15:58:00|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.2|1077.8|0
1638547090000|2021-12-03 15:58:10|1078.4|1078.4|1078.6|1078.2|1079|1078.6|1078.2|1077.8|23924
1638547100000|2021-12-03 15:58:20||1078.4||1078.2||1078.4||1078.2|0
1638547110000|2021-12-03 15:58:30|1078.4|1078.4|1078.8|1078.4|1079|1078.6|1078.4|1078|973
1638547120000|2021-12-03 15:58:40|1078.6|1078.6|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|0
1638547130000|2021-12-03 15:58:50|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.2|1077.6|500
1638547140000|2021-12-03 15:59:00|1078.6|1078.2|1078|1077.6|1078.8|1078.4|1077.8|1077.6|28139
1638547150000|2021-12-03 15:59:10|1077.8|1077.8|1078.2|1077.8|1078.2|1078|1077.8|1077.6|613
1638547160000|2021-12-03 15:59:20|1078|1077.6|1077.8|1077.4|1078.2|1077.8|1077.6|1077.2|2710
1638547170000|2021-12-03 15:59:30|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.2|1601
1638547180000|2021-12-03 15:59:40|1078|1077.6|1077.6|1077.2|1078|1077.8|1077.6|1077.2|0
1638547190000|2021-12-03 15:59:50|1077.4|1077|1076.4|1076.2|1077.6|1077.2|1076.4|1076.2|5274
1638547200000|2021-12-03 16:00:00|1076.6|1076|1077.2|1076.8|1077.4|1077|1076.4|1076|841
1638547210000|2021-12-03 16:00:10|1077.4|1077|1077.6|1077.2|1077.6|1077.4|1077.4|1077|1615
1638547220000|2021-12-03 16:00:20|1077.4|1077.4|1077|1076.8|1077.6|1077.4|1077|1076.6|6041
1638547230000|2021-12-03 16:00:30|1076.8|1076.6|1077|1076.6|1077|1076.8|1076.8|1076.4|1671
1638547240000|2021-12-03 16:00:40|1076.8|1076.8|1077|1076.6|1077|1076.8|1076.8|1076.6|474
1638547250000|2021-12-03 16:00:50|1076.8|1076.4|1076.8|1076.6|1077|1076.6|1076.8|1076.4|0
1638547260000|2021-12-03 16:01:00|1076.6|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1638547270000|2021-12-03 16:01:10|1076.8|1076.4|1076.6|1076.2|1076.8|1076.6|1076.6|1076.2|475
1638547280000|2021-12-03 16:01:20|1076.4|1076|1076.4|1076|1076.6|1076.2|1076.4|1076|500
1638547290000|2021-12-03 16:01:30|1076.6|1076.2|1077|1076.6|1077|1076.8|1076.6|1076|3269
1638547300000|2021-12-03 16:01:40|1076.8|1076.8|1076.6|1076.2|1076.8|1076.8|1076.4|1076|2193
1638547310000|2021-12-03 16:01:50|1076.8|1076.4|1076.2|1075.8|1076.8|1076.6|1076.2|1075.8|939
1638547320000|2021-12-03 16:02:00|1076.4|1076|1077.4|1077|1077.4|1077.2|1076.4|1076|4599
1638547330000|2021-12-03 16:02:10|1077.6|1076.8|1078.8|1078.2|1078.8|1078.2|1077.6|1076.8|11458
1638547340000|2021-12-03 16:02:20|1079|1078.4|1079.2|1078.8|1079.2|1079|1078.8|1078.4|4585
1638547350000|2021-12-03 16:02:30|1079|1078.6|1079.2|1078.8|1079.2|1079|1079|1078.6|1062
1638547360000|2021-12-03 16:02:40|1079|1079|1079|1078.6|1079.2|1079|1079|1078.6|0
1638547370000|2021-12-03 16:02:50|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1078.6|1078.2|15328
1638547380000|2021-12-03 16:03:00|1078.8|1078.8|1078.4|1078.2|1079|1078.8|1078.4|1078|2078
1638547390000|2021-12-03 16:03:10|1078.6|1078|1078.8|1078.2|1078.8|1078.4|1078.4|1078|473
1638547400000|2021-12-03 16:03:20|1078.6||1078.6||1078.8||1078.4||0
1638547410000|2021-12-03 16:03:30|1078.4|1078|1078.6|1078.2|1078.8|1078.2|1078.4|1078|1521
1638547420000|2021-12-03 16:03:40|1078.4|1078|1078.2|1078|1078.6|1078.2|1078.2|1078|1291
1638547430000|2021-12-03 16:03:50|1078|1077.8|1078.4|1078|1078.4|1078|1077.8|1077.4|9380
1638547440000|2021-12-03 16:04:00|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.4|1078|389
1638547450000|2021-12-03 16:04:10|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1638547460000|2021-12-03 16:04:20|1078.4|1078|1079.2|1078.6|1079.4|1079|1078.4|1078|8083
1638547470000|2021-12-03 16:04:30|1079|1078.4|1078.6|1078.2|1079.2|1078.4|1078.6|1078.2|3
1638547480000|2021-12-03 16:04:40|1078.8|1078.4|1078.4|1078|1078.8|1078.4|1078|1077.6|5040
1638547490000|2021-12-03 16:04:50|1078.2|1078.2|1078.8|1078.2|1079|1078.6|1078.2|1078|3661
1638547500000|2021-12-03 16:05:00|1078.6|1078|1078.6|1078.2|1078.8|1078.4|1078.4|1078|10700
1638547510000|2021-12-03 16:05:10|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.2|1078|0
1638547520000|2021-12-03 16:05:20|1078.2|1077.8|1078|1077.6|1078.2|1078|1077.6|1077.4|11122
1638547530000|2021-12-03 16:05:30|1078.2|1077.8|1078.8|1078.4|1078.8|1078.4|1077.8|1077.6|1262
1638547540000|2021-12-03 16:05:40|1079|1078.6|1078.4|1078|1079|1078.6|1078.2|1077.8|1322
1638547550000|2021-12-03 16:05:50|1078.6|1078.2|1078.6|1078.2|1078.8|1078.6|1078.4|1078|1189
1638547560000|2021-12-03 16:06:00|1078.8|1078.4|1078.4|1078|1079|1078.6|1078.4|1078|3523
1638547570000|2021-12-03 16:06:10|1078.2|1077.8|1078.4|1078|1078.4|1078.2|1078.2|1077.8|514
1638547580000|2021-12-03 16:06:20|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.2|1077.8|1437
1638547590000|2021-12-03 16:06:30|1078.4|1078|1078.2|1077.8|1078.6|1078|1077.8|1077.6|6099
1638547600000|2021-12-03 16:06:40|1078|1077.6|1077.6|1077.2|1078.2|1077.8|1077.6|1077.2|600
1638547610000|2021-12-03 16:06:50|1077.8|1077.4|1077.8|1077.2|1078|1077.8|1077.6|1077.2|474
1638547620000|2021-12-03 16:07:00|1078|1077.4|1078|1077.6|1078|1077.6|1078|1077.4|0
1638547630000|2021-12-03 16:07:10|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.6|1077.4|1050
1638547640000|2021-12-03 16:07:20|1077.8|1077.4|1077.6|1077.2|1078|1077.8|1077.6|1077.2|0
1638547650000|2021-12-03 16:07:30|1077.4|1077|1077.6|1077.2|1077.6|1077.4|1077.4|1077|840
1638547660000|2021-12-03 16:07:40|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|1024
1638547670000|2021-12-03 16:07:50|1077.4|1077|1077.6|1077.4|1077.6|1077.4|1077.4|1077|0
1638547680000|2021-12-03 16:08:00|1077.4|1077.2|1077.4|1077|1077.6|1077.4|1077.4|1077|474
1638547690000|2021-12-03 16:08:10|1077.6|1077.2|1077.6|1077.2|1077.6|1077.4|1077.4|1077|1083
1638547700000|2021-12-03 16:08:20||1077.4||1077.2||1077.4||1077.2|0
1638547710000|2021-12-03 16:08:30|1077.4|1077|1077.2|1076.8|1077.4|1077|1077|1076.6|3546
1638547720000|2021-12-03 16:08:40|1077|1076.6|1077|1076.6|1077.2|1076.8|1077|1076.4|510
1638547730000|2021-12-03 16:08:50|1076.8|1076.4|1076.6|1076.2|1076.8|1076.6|1076.6|1076.2|82
1638547740000|2021-12-03 16:09:00|1076.4|1076.4|1076.2|1075.8|1076.6|1076.4|1076|1075.6|12935
1638547750000|2021-12-03 16:09:10|1076.4|1076|1076.2|1075.8|1076.6|1076.2|1075.8|1075.6|1270
1638547760000|2021-12-03 16:09:20|1076|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.4|0
1638547770000|2021-12-03 16:09:30|1075.8||1076||1076||1075.8||0
1638547780000|2021-12-03 16:09:40|1076.2|1075.8|1076.6|1076.2|1076.8|1076.4|1076|1075.8|5205
1638547790000|2021-12-03 16:09:50|1076.8|1076.4|1077|1076.6|1077.2|1076.8|1076.8|1076.4|1076
1638547800000|2021-12-03 16:10:00|1077.2|1076.8|1077.4|1077|1077.6|1077.2|1077|1076.8|0
1638547810000|2021-12-03 16:10:10|1077.2|1076.8|1076.8|1076.4|1077.4|1077.2|1076.4|1076|10224
1638547820000|2021-12-03 16:10:20|1076.6|1076.2|1077.4|1077|1077.4|1077|1076.6|1076.2|0
1638547830000|2021-12-03 16:10:30|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1076.6|1076.4|4018
1638547840000|2021-12-03 16:10:40|1076.8|1076.4|1076.8|1076.4|1077|1076.6|1076.4|1076.2|2804
1638547850000|2021-12-03 16:10:50|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.6|1076.4|165
1638547860000|2021-12-03 16:11:00|1076.6|1076.2|1076|1075.6|1076.6|1076.2|1076|1075.6|958
1638547870000|2021-12-03 16:11:10||1075.4||1075.6||1075.8||1075.4|0
1638547880000|2021-12-03 16:11:20|1076.2|1075.8|1076.6|1076.2|1076.6|1076.2|1076.2|1075.6|1403
1638547890000|2021-12-03 16:11:30|1076.8|1076.4|1076.8|1076.4|1077|1076.8|1076.6|1076.2|353
1638547900000|2021-12-03 16:11:40|1076.6|1076.6|1076.8|1076.4|1077|1076.6|1076.6|1076.2|0
1638547910000|2021-12-03 16:11:50|1076.6|1076.2|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1638547920000|2021-12-03 16:12:00|1076.4|1076.4|1076.8|1076.4|1076.8|1076.6|1076.4|1076.4|0
1638547930000|2021-12-03 16:12:10|1076.6|1077|1076.8|1076.6|1077.2|1077|1076.6|1076.6|50840
1638547940000|2021-12-03 16:12:20|1077|1076.4|1077.2|1076.8|1077.4|1077|1077|1076.4|708
1638547950000|2021-12-03 16:12:30|1077.4|1077|1077|1076.6|1077.6|1077.2|1077|1076.6|2802
1638547960000|2021-12-03 16:12:40|1076.8|1076.8|1077.4|1077|1077.4|1077|1076.8|1076.8|0
1638547970000|2021-12-03 16:12:50|1077.6|1077.2|1077.6|1077.2|1077.8|1077.4|1077.6|1077|1728
1638547980000|2021-12-03 16:13:00|1077.4|1077|1077.6|1077.4|1077.8|1077.4|1077.4|1077|1026
1638547990000|2021-12-03 16:13:10|1077.4|1077.2|1077.8|1077.4|1077.8|1077.4|1077.4|1077.2|2
1638548000000|2021-12-03 16:13:20|1077.6|1077.2|1077.8|1077.4|1077.8|1077.6|1077.6|1077.2|0
1638548010000|2021-12-03 16:13:30|1078|1077.6|1078.2|1077.8|1078.2|1078|1078|1077.4|466
1638548020000|2021-12-03 16:13:40|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1638548030000|2021-12-03 16:13:50|1078.4|1078|1077.4|1077|1078.6|1078.4|1076.8|1076.6|177229
1638548040000|2021-12-03 16:14:00|1077.2|1076.8|1077.2|1076.8|1077.4|1077|1077|1076.6|2244
1638548050000|2021-12-03 16:14:10|1077|1076.6|1076.4|1076|1077|1076.6|1076.2|1075.8|10574
1638548060000|2021-12-03 16:14:20|1076.6|1076.2|1076.6|1076|1076.6|1076.2|1076.4|1076|615
1638548070000|2021-12-03 16:14:30|1076.4|1075.8|1076.2|1075.8|1076.4|1076|1076.2|1075.8|996
1638548080000|2021-12-03 16:14:40|1076|1076|1076|1075.6|1076.2|1076|1075.8|1075.6|2400
1638548090000|2021-12-03 16:14:50|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|300
1638548100000|2021-12-03 16:15:00|1075.4|1075.2|1075.8|1075.2|1075.8|1075.2|1075.4|1075|30
1638548110000|2021-12-03 16:15:10|1076|1075.4|1075.8|1075.4|1076|1075.4|1075.6|1075|0
1638548120000|2021-12-03 16:15:20|1075.4|1075|1075.2|1074.6|1075.8|1075.2|1075.2|1074.6|1695
1638548130000|2021-12-03 16:15:30|1074.8|1074.4|1074.8|1074.2|1075|1074.6|1074.6|1074.2|1200
1638548140000|2021-12-03 16:15:40|1074.6|1074.4|1075.2|1074.6|1075.2|1074.6|1074.6|1074.4|236
1638548150000|2021-12-03 16:15:50|1074.8|1074.4|1075|1074.4|1075|1074.6|1074.8|1074.4|500
1638548160000|2021-12-03 16:16:00|1074.8|1074.2|1074.6|1074|1074.8|1074.2|1074.6|1074|839
1638548170000|2021-12-03 16:16:10|1074.8|1074.2|1074.4|1073.8|1074.8|1074.2|1074.4|1073.8|144
1638548180000|2021-12-03 16:16:20|1074.2|1073.6|1074.6|1074|1074.6|1074|1074|1073.6|3469
1638548190000|2021-12-03 16:16:30|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|2873
1638548200000|2021-12-03 16:16:40|1074.6|1074.2|1074.8|1074.2|1074.8|1074.2|1074.6|1074.2|0
1638548210000|2021-12-03 16:16:50|1074.6|1074.4|1074.6|1074.2|1074.8|1074.4|1074.4|1074|0
1638548220000|2021-12-03 16:17:00|1074.8|1074.4|1075|1074.2|1075.2|1074.6|1074.8|1074.2|2
1638548230000|2021-12-03 16:17:10|1074.8|1074.4|1075|1074.4|1075.2|1074.6|1074.8|1074.4|500
1638548240000|2021-12-03 16:17:20|1075.2|1074.6|1074.6|1074.2|1075.2|1074.6|1074.6|1074.2|42
1638548250000|2021-12-03 16:17:30|1075|1074.4|1074.4|1074|1075|1074.4|1074.4|1074|539
1638548260000|2021-12-03 16:17:40|1074.6|1073.8|1074.6|1074|1074.8|1074.2|1074.4|1073.8|0
1638548270000|2021-12-03 16:17:50|1074.4|1073.8|1074.2|1073.8|1074.4|1073.8|1074|1073.6|518
1638548280000|2021-12-03 16:18:00|1074|1073.6|1074.2|1073.8|1074.4|1073.8|1074|1073.4|501
1638548290000|2021-12-03 16:18:10|1074|1073.6|1073.8|1073.2|1074|1073.6|1073.8|1073.2|1800
1638548300000|2021-12-03 16:18:20|1073.6|1073|1073.4|1073|1073.6|1073|1073.4|1073|267
1638548310000|2021-12-03 16:18:30|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.4|1072.8|850
1638548320000|2021-12-03 16:18:40|1073.4|1072.8|1073.4|1073|1073.6|1073|1073.4|1072.8|0
1638548330000|2021-12-03 16:18:50|1073.6|1072.8|1074|1073.4|1074.2|1073.6|1073.4|1072.8|1451
1638548340000|2021-12-03 16:19:00|1074.2|1073.6|1073.8|1073.2|1074.2|1073.6|1073.6|1073|229
1638548350000|2021-12-03 16:19:10|1074|1073|1073.8|1073.2|1074.2|1073.6|1073.4|1073|1805
1638548360000|2021-12-03 16:19:20|1074|1073|1073.6|1073|1074|1073|1073.4|1073|237
1638548370000|2021-12-03 16:19:30|1073.4|1073.2|1073.4|1072.8|1073.4|1073.2|1073.4|1072.8|0
1638548380000|2021-12-03 16:19:40|1073.6|1073|1073.2|1072.8|1073.6|1073|1073.2|1072.8|308
1638548390000|2021-12-03 16:19:50|1073.4|1073|1073|1072.4|1073.4|1073|1073|1072.4|50
1638548400000|2021-12-03 16:20:00|1073.2|1072.8|1073|1072.4|1073.2|1072.8|1072.8|1072.4|3725
1638548410000|2021-12-03 16:20:10|1073.4|1072.8|1073.6|1073|1073.8|1073.2|1073.4|1072.8|158
1638548420000|2021-12-03 16:20:20|1073.8|1072.8|1074|1073.4|1074|1073.4|1073.4|1072.8|1678
1638548430000|2021-12-03 16:20:30|1074.2|1073.6|1074.4|1073.8|1074.6|1074.2|1073.8|1073.2|1364
1638548440000|2021-12-03 16:20:40|1074.6|1074|1074.4|1074|1074.8|1074.2|1074.4|1073.8|907
1638548450000|2021-12-03 16:20:50|1074.6|1074.2|1074.6|1074|1074.8|1074.2|1074.6|1074|0
1638548460000|2021-12-03 16:21:00|1075|1074.4|1075|1074.4|1075.2|1074.6|1074.6|1074.2|1370
1638548470000|2021-12-03 16:21:10|1074.8|1074.2|1075.2|1074.6|1075.2|1074.6|1074.8|1074.2|209
1638548480000|2021-12-03 16:21:20|1075|1074.4|1074.8|1074.2|1075|1074.4|1074.8|1074.2|200
1638548490000|2021-12-03 16:21:30|1075|1074.4|1074.8|1074.4|1075.2|1074.6|1074.8|1074.4|482
1638548500000|2021-12-03 16:21:40|1074.6|1074.2|1074.8|1074.2|1074.8|1074.4|1074.6|1074|1997
1638548510000|2021-12-03 16:21:50|1075|1074.4|1075.2|1074.6|1075.4|1074.6|1074.8|1074.2|1602
1638548520000|2021-12-03 16:22:00|1075|1074.2|1074.6|1074|1075|1074.6|1074.6|1074|4721
1638548530000|2021-12-03 16:22:10|1074.8|1074.2|1074.8|1074.4|1074.8|1074.4|1074.4|1074|680
1638548540000|2021-12-03 16:22:20|1074.4|1073.8|1074.8|1074.2|1075|1074.4|1074.4|1073.8|1178
1638548550000|2021-12-03 16:22:30|1075.2|1074.4|1075|1074.4|1075.2|1074.4|1074.8|1074.2|787
1638548560000|2021-12-03 16:22:40|1075.2|1074.2|1075|1074.4|1075.4|1075|1075|1074.2|1807
1638548570000|2021-12-03 16:22:50|1075.2|1074.6|1075.4|1074.8|1075.4|1074.8|1075|1074.4|0
1638548580000|2021-12-03 16:23:00|1075.2|1074.6|1075.4|1074.8|1075.4|1074.8|1075|1074.4|0
1638548590000|2021-12-03 16:23:10|1075.2|1074.6|1075.4|1074.8|1075.4|1074.8|1075.2|1074.6|0
1638548600000|2021-12-03 16:23:20|1075|1074.6|1075|1074.4|1075.2|1074.6|1075|1074.4|2163
1638548610000|2021-12-03 16:23:30|1075.2|1074.6|1075.2|1074.8|1075.4|1074.8|1075|1074.6|9879
1638548620000|2021-12-03 16:23:40|1075|1074.6|1075.8|1075.2|1075.8|1075.2|1075|1074.6|2900
1638548630000|2021-12-03 16:23:50|1075.6|1075.4|1075.4|1075|1075.8|1075.4|1075.4|1075|2832
1638548640000|2021-12-03 16:24:00|1075.6|1075.2|1075.4|1075|1075.8|1075.2|1075.4|1074.8|1411
1638548650000|2021-12-03 16:24:10|1075.6|1074.8|1074.8|1074.2|1075.6|1075|1074.8|1074.2|162
1638548660000|2021-12-03 16:24:20|1075|1074.4|1074.8|1074.2|1075|1074.4|1074.6|1074|1993
1638548670000|2021-12-03 16:24:30|1074.4|1074|1074.6|1074|1074.8|1074.2|1074.4|1074|4253
1638548680000|2021-12-03 16:24:40|1074.8|1074.2|1074.2|1073.8|1074.8|1074.2|1074.2|1073.8|0
1638548690000|2021-12-03 16:24:50|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|397
1638548700000|2021-12-03 16:25:00|1073.8|1073.2|1074|1073.4|1074.2|1073.6|1073.8|1073.2|482
1638548710000|2021-12-03 16:25:10|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1073.8|1073.2|4074
1638548720000|2021-12-03 16:25:20|1074|1073.4|1074|1073.4|1074.2|1073.6|1074|1073.4|0
1638548730000|2021-12-03 16:25:30|1073.8|1073.2|1074.2|1073.6|1074.2|1073.6|1073.8|1073.2|3606
1638548740000|2021-12-03 16:25:40|1074|1073.4|1074.4|1073.8|1074.4|1073.8|1074|1073.4|4459
1638548750000|2021-12-03 16:25:50|1075|1074.4|1075|1074.4|1075|1074.6|1075|1074.4|1655
1638548760000|2021-12-03 16:26:00|1075.2|1074.6|1074.8|1074.2|1075.2|1074.6|1074.6|1074.2|500
1638548770000|2021-12-03 16:26:10|1075|1074.4|1074.8|1074|1075|1074.4|1074.4|1073.8|3
1638548780000|2021-12-03 16:26:20|1075|1074.4|1075|1074.4|1075|1074.4|1074.8|1074.2|4130
1638548790000|2021-12-03 16:26:30|1075.2|1074.6|1074.8|1074.4|1075.2|1074.6|1074.8|1074.2|0
1638548800000|2021-12-03 16:26:40|1075|1074.2|1074.6|1074|1075|1074.4|1074.6|1074|1759
1638548810000|2021-12-03 16:26:50|1074.8|1074.2|1074.8|1074.4|1074.8|1074.4|1074.6|1074|2257
1638548820000|2021-12-03 16:27:00|1074.6|1074.2|1075.4|1075|1075.6|1075|1074.6|1074|4861
1638548830000|2021-12-03 16:27:10|1075.6|1075.2|1075.2|1074.6|1075.6|1075.2|1075.2|1074.6|500
1638548840000|2021-12-03 16:27:20|1075.4|1074.8|1075.2|1074.6|1075.4|1074.8|1075.2|1074.6|2317
1638548850000|2021-12-03 16:27:30|1075|1074.4|1075.2|1074.6|1075.2|1074.8|1075|1074.4|1652
1638548860000|2021-12-03 16:27:40|1075|1074.4|1074.6|1074|1075|1074.4|1074.6|1074|518
1638548870000|2021-12-03 16:27:50|1074.8|1074.2|1074.6|1074.2|1075|1074.4|1074.6|1074|505
1638548880000|2021-12-03 16:28:00|1074.4|1074|1074.2|1073.8|1074.8|1074.2|1074.2|1073.8|1091
1638548890000|2021-12-03 16:28:10|1074|1073.4|1074.2|1073.8|1074.6|1074|1074|1073.4|0
1638548900000|2021-12-03 16:28:20|1074.4|1073.6|1074.2|1073.6|1074.6|1074|1074.2|1073.6|414
1638548910000|2021-12-03 16:28:30|1074|1073.4|1074.4|1073.8|1074.4|1073.8|1074|1073.4|0
1638548920000|2021-12-03 16:28:40|1074.2|1073.6|1074|1073.4|1074.2|1073.6|1074|1073.4|45
1638548930000|2021-12-03 16:28:50|1074.2|1073.6|1074|1073.4|1074.2|1073.6|1073.6|1073|254
1638548940000|2021-12-03 16:29:00|1073.8|1073.2|1074|1073.4|1074|1073.4|1073.8|1073.2|1
1638548950000|2021-12-03 16:29:10|1073.8|1073.2|1073.8|1073.2|1073.8|1073.4|1073.6|1073|3223
1638548960000|2021-12-03 16:29:20|1073.6|1073|1073.6|1073|1073.8|1073.2|1073.4|1072.8|1255
1638548970000|2021-12-03 16:29:30|1073.8|1073.2|1074|1073.4|1074|1073.4|1073.6|1073|920
1638548980000|2021-12-03 16:29:40|1074.2|1073.2|1074.2|1073.4|1074.2|1073.6|1073.8|1073|0
1638548990000|2021-12-03 16:29:50|1074|1073.6|1073.8|1073|1074|1073.6|1073.6|1073|159
1638777730000|2021-12-06 08:02:10|1099|1098.6|1099.8|1098.8|1099.8|1099|1097.2|1096.4|25763
1638777740000|2021-12-06 08:02:20|1099.6|1098.6|1099|1098|1099.6|1098.6|1097.2|1096.4|26090
1638777750000|2021-12-06 08:02:30|1098|1097.8|1098.8|1097.8|1098.8|1098|1097.8|1097.6|15236
1638777760000|2021-12-06 08:02:40|1099|1098|1098.2|1097.8|1100.4|1099.8|1097.8|1097|41241
1638777770000|2021-12-06 08:02:50|1098.4|1097.4|1098.4|1097.8|1098.4|1097.8|1097.8|1097.2|952
1638777780000|2021-12-06 08:03:00|1098.6|1098|1097.4|1096.6|1099|1098.2|1097.4|1096.4|9473
1638777790000|2021-12-06 08:03:10|1097.6|1096.8|1096.4|1095.4|1098.4|1097.6|1096.2|1095.4|71858
1638777800000|2021-12-06 08:03:20|1096.6|1095.6|1096.4|1095.8|1096.6|1096|1096.4|1095.6|7044
1638777810000|2021-12-06 08:03:30|1096.6|1096|1096|1095.2|1096.6|1096|1096|1095|2484
1638777820000|2021-12-06 08:03:40|1095.8|1095|1095.6|1094.6|1095.8|1095|1094.4|1093.4|10798
1638777830000|2021-12-06 08:03:50|1095.8|1094.8|1094.8|1093.8|1095.8|1095|1094|1092.8|2439
1638777840000|2021-12-06 08:04:00|1095|1094|1095.6|1095|1096|1095|1095|1094|3887
1638777850000|2021-12-06 08:04:10|1095.2|1095.2|1096.8|1096.2|1096.8|1096.4|1095.2|1094.8|19711
1638777860000|2021-12-06 08:04:20|1097|1096.4|1097|1096.2|1097.2|1096.6|1095.8|1095|16363
1638777870000|2021-12-06 08:04:30|1097.4|1096.4|1097.4|1096.6|1098.2|1097.4|1097.4|1096.4|1546
1638777880000|2021-12-06 08:04:40|1097.6|1096.8|1098.2|1097.2|1098.2|1097.2|1097|1096.6|310
1638777890000|2021-12-06 08:04:50|1098.4|1097.4|1098.4|1098|1098.6|1098.2|1098|1097.2|4906
1638777900000|2021-12-06 08:05:00|1098.2|1097.6|1097.4|1096.8|1098.2|1097.6|1097.2|1096.6|2821
1638777910000|2021-12-06 08:05:10|1097.6|1097|1098.2|1097.6|1098.4|1097.6|1097.6|1097|0
1638777920000|2021-12-06 08:05:20|1098|1097.2|1099|1098|1099|1098|1097.8|1097.2|982
1638777930000|2021-12-06 08:05:30|1098.8|1098.2|1099|1098.4|1099|1098.6|1098|1097.6|22993
1638777940000|2021-12-06 08:05:40|1098.8|1098.6|1098.2|1097.6|1098.8|1098.6|1098.2|1097.6|6562
1638777950000|2021-12-06 08:05:50|1098||1098.2||1098.2||1098||0
1638777960000|2021-12-06 08:06:00|1098|1097.8|1098.2|1097.8|1098.8|1098.6|1098|1097.6|12304
1638777970000|2021-12-06 08:06:10|1098|1097.6|1097.2|1096.8|1098|1097.8|1097.2|1096.6|4620
1638777980000|2021-12-06 08:06:20|1097.4|1097|1097.8|1097.2|1098|1097.6|1097.4|1096.8|402
1638777990000|2021-12-06 08:06:30|1098|1097.4|1097.2|1096.6|1098.2|1097.8|1097.2|1096.6|2832
1638778000000|2021-12-06 08:06:40|1097.4|1096.8|1096.6|1096|1097.4|1096.8|1096.4|1095.4|9705
1638778010000|2021-12-06 08:06:50|1096.8|1096.2|1096|1095.6|1097|1096.6|1095.4|1094.8|2616
1638778020000|2021-12-06 08:07:00|1096.2|1095.8|1096.6|1096.2|1096.8|1096.4|1096.2|1095.6|4258
1638778030000|2021-12-06 08:07:10|1096.8|1096.4|1097|1096.6|1097.4|1096.8|1096.8|1096.4|400
1638778040000|2021-12-06 08:07:20|1097.2|1096.4|1097|1096.8|1097.6|1097|1096.6|1096.4|10555
1638778050000|2021-12-06 08:07:30|1097.2|1096.6|1097|1096.4|1097.4|1096.8|1096.8|1096.2|1643
1638778060000|2021-12-06 08:07:40|1096.8|1096.2|1097|1096.4|1097|1096.6|1096.2|1095.6|5074
1638778070000|2021-12-06 08:07:50|1096.8|1096.2|1097.6|1096.8|1097.6|1096.8|1096.4|1096|2709
1638778080000|2021-12-06 08:08:00|1097.4|1097|1097.4|1096.8|1097.8|1097|1097|1096.8|2500
1638778090000|2021-12-06 08:08:10|1097.2|1097|1097.6|1097|1097.8|1097.4|1097.2|1096.4|1391
1638778100000|2021-12-06 08:08:20|1097.4|1097.2|1097.4|1097|1097.8|1097.2|1097.4|1097|1000
1638778110000|2021-12-06 08:08:30|1097.2|1096.8|1097.8|1097|1097.8|1097.6|1097.2|1096.6|1761
1638778120000|2021-12-06 08:08:40|1097.6|1097.2|1098|1097.6|1098|1097.6|1097|1096.8|12390
1638778130000|2021-12-06 08:08:50|1098.2|1097.8|1099|1098.4|1099|1098.6|1098.2|1097.8|2192
1638778140000|2021-12-06 08:09:00|1098.8|1098|1100.8|1100.2|1101|1100.4|1098.6|1098|29077
1638778150000|2021-12-06 08:09:10|1101|1100.4|1100.4|1099.6|1101.4|1101|1100|1099.4|7790
1638778160000|2021-12-06 08:09:20|1100.2|1099.4|1100.4|1100|1100.6|1100.2|1099.6|1099.4|5421
1638778170000|2021-12-06 08:09:30|1100.2|1099.6|1099.4|1098.6|1100.2|1099.6|1099|1098.2|5944
1638778180000|2021-12-06 08:09:40|1099.2|1098.8|1098.4|1098|1099.4|1098.8|1098.4|1097.8|4000
1638778190000|2021-12-06 08:09:50|1098.2|1097.6|1097.6|1096.8|1098.2|1097.6|1097|1096.4|5309
1638778200000|2021-12-06 08:10:00|1097.8|1097|1098.2|1097.6|1099|1098.4|1097.8|1097|18598
1638778210000|2021-12-06 08:10:10|1098|1097.4|1098.6|1098|1098.6|1098.2|1097.6|1097|3611
1638778220000|2021-12-06 08:10:20|1098.8|1098.2|1100.2|1099.4|1100.6|1100.2|1098.4|1097.8|39094
1638778230000|2021-12-06 08:10:30|1100|1099.6|1100.4|1099.8|1100.6|1100.2|1100|1099.4|10870
1638778240000|2021-12-06 08:10:40|1100.2|1099.6|1100.2|1099.6|1100.2|1099.8|1100|1099.6|767
1638778250000|2021-12-06 08:10:50|1100|1099.8|1099.8|1099.2|1100.2|1099.8|1099.8|1099|5795
1638778260000|2021-12-06 08:11:00|1100|1099.4|1100.4|1099.8|1101.4|1100.8|1100|1099.4|15584
1638778270000|2021-12-06 08:11:10|1100.6|1100|1101|1100.4|1101.4|1100.4|1100.4|1099.8|2609
1638778280000|2021-12-06 08:11:20|1101.2|1100.2|1101.4|1100.8|1101.6|1101.2|1100.6|1100|4537
1638778290000|2021-12-06 08:11:30|1101.2|1100.6|1101.2|1100.4|1101.8|1101.2|1100.8|1100|5503
1638778300000|2021-12-06 08:11:40|1101|1100.6|1100.8|1100.4|1101.2|1100.6|1100.4|1099.6|5432
1638778320000|2021-12-06 08:12:00|1101|1100.6|1101.8|1101.4|1101.8|1101.4|1101|1100.6|6532
1638778330000|2021-12-06 08:12:10|1102|1101.6|1102.6|1102|1102.8|1102.2|1101.8|1101.4|65458
1638778340000|2021-12-06 08:12:20|1102.4|1101.8|1102.6|1102.2|1103.2|1102.8|1102.4|1101.8|40915
1638778350000|2021-12-06 08:12:30|1102.8|1102.4|1102.6|1102.4|1102.8|1102.4|1102.4|1102.2|1628
1638778360000|2021-12-06 08:12:40|1102.8|1102.2|1102.6|1102.4|1102.8|1102.4|1102.4|1102.2|5485
1638778370000|2021-12-06 08:12:50|1102.4|1102.2|1102.2|1101.8|1102.4|1102.2|1101.4|1101|15705
1638778380000|2021-12-06 08:13:00|1102.4|1102|1103.8|1103.2|1103.8|1103.2|1102.4|1101.8|20061
1638778390000|2021-12-06 08:13:10|1103.6|1103|1103|1102.4|1103.8|1103.4|1102.8|1102.4|7434
1638778400000|2021-12-06 08:13:20|1103.2|1102.6|1103.4|1102.8|1103.4|1103|1102.6|1102.6|2213
1638778410000|2021-12-06 08:13:30|1103.2|1103|1103.6|1103.2|1104|1103.8|1103.2|1102.8|6649
1638778420000|2021-12-06 08:13:40|1103.4|1103|1104|1103.4|1104|1103.6|1103.4|1103|1509
1638778430000|2021-12-06 08:13:50|1103.8|1103.2|1102.6|1102.2|1104|1103.4|1102.6|1102.2|7124
1638778440000|2021-12-06 08:14:00|1102.8|1102.4|1104|1103.4|1104|1103.6|1102.8|1102.4|2517
1638778450000|2021-12-06 08:14:10|1104.2|1103.6|1103.8|1103.4|1104.4|1104|1103.6|1103.4|5584
1638778460000|2021-12-06 08:14:20|1104|1103.6|1103.8|1103.2|1104.2|1103.6|1103.4|1103.2|908
1638778470000|2021-12-06 08:14:30|1103.6|1103|1103.8|1103.2|1103.8|1103.2|1103|1102.6|6048
1638778480000|2021-12-06 08:14:40|1104|1103|1103.8|1103.4|1104|1103.8|1103.8|1103|27147
1638778490000|2021-12-06 08:14:50|1104|1103.6|1104|1103.6|1104|1103.6|1103.6|1103.4|1602
1638778500000|2021-12-06 08:15:00|1103.8|1103.4|1104.6|1104|1104.8|1104.2|1103.8|1103.4|14338
1638778510000|2021-12-06 08:15:10|1104.4|1103.8|1102.8|1102.2|1104.4|1104|1102.8|1102.2|15288
1638778520000|2021-12-06 08:15:20|1103|1102|1103.2|1102.6|1104.2|1103.2|1102.8|1102|7479
1638778530000|2021-12-06 08:15:30|1103|1102.4|1103|1102.4|1103.2|1102.6|1102.4|1101.8|4711
1638778540000|2021-12-06 08:15:40|1103.2|1102.6|1103.8|1103.2|1103.8|1103.2|1102.4|1102.2|12661
1638778550000|2021-12-06 08:15:50|1103.6|1103|1103.8|1103.4|1103.8|1103.4|1103.2|1102.8|1813
1638778560000|2021-12-06 08:16:00|1102.8|1102.6|1103.8|1103.2|1104|1103.8|1102.8|1102.6|18269
1638778570000|2021-12-06 08:16:10|1104|1103.4|1103.8|1103.4|1104|1103.6|1103.8|1103.2|0
1638778580000|2021-12-06 08:16:20|1103.6|1103.2|1103.2|1102.8|1103.8|1103.4|1103.2|1102.6|3057
1638778590000|2021-12-06 08:16:30|1103|1103|1103.6|1103|1104|1103.8|1103|1103|5434
1638778600000|2021-12-06 08:16:40|1103.4|1102.8|1104|1103.6|1104|1103.6|1103.4|1102.6|1585
1638778610000|2021-12-06 08:16:50|1103.8|1103.4|1104|1103.6|1104.4|1104|1103.8|1103.4|5693
1638778620000|2021-12-06 08:17:00|1104.2|1103.8|1104.2|1103.6|1104.8|1104.2|1103.8|1103.4|9828
1638778630000|2021-12-06 08:17:10|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1103.8|1103.8|780
1638778640000|2021-12-06 08:17:20|1104|1103.2|1103.8|1103.4|1104.2|1103.6|1103.6|1103.2|11081
1638778650000|2021-12-06 08:17:30|1103.6|1103.2|1103.6|1103|1104|1103.6|1103.6|1103|4044
1638778660000|2021-12-06 08:17:40|1103.8|1103.2|1104|1103.4|1104.2|1103.8|1103.8|1103.2|809
1638778670000|2021-12-06 08:17:50|1103.8|1103.6|1104.2|1103.6|1104.2|1103.6|1103.8|1103.4|500
1638778680000|2021-12-06 08:18:00|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|3268
1638778690000|2021-12-06 08:18:10|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1638778700000|2021-12-06 08:18:20|1104|1103.6|1104.2|1103.6|1104.2|1104|1103.8|1103.2|8839
1638778710000|2021-12-06 08:18:30|1104|1103.4|1104.2|1103.6|1104.2|1103.6|1103.6|1103|217
1638778720000|2021-12-06 08:18:40|1103.8|1103.4|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|790
1638778730000|2021-12-06 08:18:50|1103.4|1103|1103.2|1102.6|1103.6|1103|1102.8|1102.4|6567
1638778740000|2021-12-06 08:19:00|1103|1102.8|1103|1102.4|1103.4|1102.8|1102.8|1102.4|921
1638778750000|2021-12-06 08:19:10|1102.8|1102.6|1103|1102.4|1103|1102.6|1102.8|1102.2|1082
1638778760000|2021-12-06 08:19:20|1102.8|1102.6|1102|1101.4|1103|1102.6|1101.6|1101.2|8487
1638778770000|2021-12-06 08:19:30|1102.2|1101.2|1102.4|1102|1103|1102.4|1102|1101.2|13097
1638778780000|2021-12-06 08:19:40|1102.8|1102.2|1103|1102.4|1103|1102.6|1102.8|1102.2|735
1638778790000|2021-12-06 08:19:50|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.6|1102.4|2953
1638778800000|2021-12-06 08:20:00|1103.2|1102.8|1103.2|1102.6|1103.8|1103.4|1102.8|1102.6|27528
1638778810000|2021-12-06 08:20:10|1103.4|1102.8|1103.8|1103.2|1103.8|1103.4|1103.2|1102.6|1278
1638778820000|2021-12-06 08:20:20|1103.6|1103.4|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|6635
1638778830000|2021-12-06 08:20:30|1103.8|1103.4|1104|1103.6|1104|1103.8|1103.6|1103.2|15907
1638778840000|2021-12-06 08:20:40|1104.2|1103.8|1104.8|1104.2|1104.8|1104.2|1104.2|1103.6|8503
1638778850000|2021-12-06 08:20:50|1104.6|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|551
1638778860000|2021-12-06 08:21:00|1104.6|1104.6|1105.6|1105|1105.8|1105.2|1104.6|1104|33733
1638778870000|2021-12-06 08:21:10|1105.4|1105.2|1105.2|1104.4|1105.6|1105.2|1104.8|1104.4|10911
1638778880000|2021-12-06 08:21:20|1105|1104.6|1105.2|1104.8|1105.2|1105|1104.8|1104.4|4399
1638778890000|2021-12-06 08:21:30|1105|1104.6|1104.8|1104.2|1105.2|1105|1104.8|1104.2|14418
1638778900000|2021-12-06 08:21:40|1105|1104.4|1105.2|1104.6|1105.2|1104.8|1104.8|1104.4|1404
1638778910000|2021-12-06 08:21:50|1105.4|1104.8|1105.8|1105.4|1105.8|1105.4|1105.2|1104.8|4428
1638778920000|2021-12-06 08:22:00|1106|1105.6|1106|1105.4|1106|1105.8|1105.8|1105|12816
1638778930000|2021-12-06 08:22:10|1105.8|1105.6|1105.4|1104.8|1106|1105.8|1105|1104.6|20090
1638778940000|2021-12-06 08:22:20|1105.2|1105|1104.6|1104.4|1105.4|1105|1104.4|1104.2|25054
1638778950000|2021-12-06 08:22:30|1105|1104.6|1104.6|1104.2|1105.6|1105.2|1104.4|1104|14082
1638778960000|2021-12-06 08:22:40|1104.4|1104|1104.4|1103.8|1104.4|1104|1103.6|1103.2|7016
1638778970000|2021-12-06 08:22:50|1103.8|1103.6|1104.4|1103.8|1104.6|1104|1103.8|1103.6|5000
1638778980000|2021-12-06 08:23:00|1104.6|1104|1104.4|1103.8|1104.6|1104.2|1103.8|1103.6|2568
1638778990000|2021-12-06 08:23:10|1104.2|1103.6|1104|1103.4|1104.2|1103.8|1104|1103.4|1747
1638779000000|2021-12-06 08:23:20|1104.2|1103.6|1104.4|1103.8|1104.4|1103.8|1104.2|1103.6|0
1638779010000|2021-12-06 08:23:30|1104.6|1104|1105|1104.6|1105.2|1104.6|1104.4|1104|3087
1638779020000|2021-12-06 08:23:40|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.2|976
1638779030000|2021-12-06 08:23:50|1104.8|1104.4|1104.6|1104.2|1105|1104.6|1104.4|1103.8|6717
1638779040000|2021-12-06 08:24:00|1104.8|1104.4|1105|1104.4|1105.4|1105|1104.6|1104.2|16415
1638779050000|2021-12-06 08:24:10|1104.8|1104.6|1105|1104.6|1105.2|1104.8|1104.6|1104.4|5869
1638779060000|2021-12-06 08:24:20|1104.8|1104.4|1105.4|1105|1105.4|1105|1104.6|1104.4|6536
1638779070000|2021-12-06 08:24:30|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|3118
1638779080000|2021-12-06 08:24:40|1105|1104.6|1104.4|1104|1105.2|1104.6|1104.2|1104|5483
1638779090000|2021-12-06 08:24:50|1104.2|1103.8|1103.8|1103.4|1104.4|1103.8|1103.8|1103.2|1941
1638779100000|2021-12-06 08:25:00|1103.6|1103.2|1103.6|1103.2|1103.8|1103.4|1102.8|1102.4|23681
1638779110000|2021-12-06 08:25:10|1103.4|1103|1103.4|1103|1103.6|1103.2|1102.6|1102.4|29760
1638779120000|2021-12-06 08:25:20|1103.6|1103.2|1103|1102.4|1103.6|1103.4|1102.4|1102|17113
1638779130000|2021-12-06 08:25:30|1102.8|1102|1101.8|1101.4|1102.8|1102.2|1101.8|1101.4|7487
1638779140000|2021-12-06 08:25:40|1102|1101.6|1101.8|1101.2|1102|1101.6|1101.2|1100.6|3333
1638779150000|2021-12-06 08:25:50|1101.6|1101.4|1101.2|1101|1102|1101.6|1101.2|1100.8|10827
1638779160000|2021-12-06 08:26:00|1101.4|1100.8|1101.6|1101|1101.6|1101.2|1101.4|1100.8|2308
1638779170000|2021-12-06 08:26:10|1101.8|1101.4|1101.6|1101.2|1102|1101.8|1101.4|1101|12202
1638779180000|2021-12-06 08:26:20|1101.4|1101|1101.4|1101|1101.6|1101.4|1101.4|1101|0
1638779190000|2021-12-06 08:26:30|1101.2|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1101|500
1638779200000|2021-12-06 08:26:40|1101|1100.8|1101.4|1101|1101.4|1101|1101|1100.4|3784
1638779210000|2021-12-06 08:26:50|1101.2|1100.8|1100.8|1100.4|1101.2|1100.8|1100.6|1100|0
1638779220000|2021-12-06 08:27:00|1101|1100.6|1101.4|1100.8|1101.8|1101.2|1101|1100.6|8957
1638779230000|2021-12-06 08:27:10|1101.2|1101|1101.4|1101|1101.4|1101.2|1100.8|1100.4|5790
1638779240000|2021-12-06 08:27:20||1101.2||1101||1101.2||1101|7204
1638779250000|2021-12-06 08:27:30|1101.2|1100.8|1101|1100.4|1101.4|1101|1101|1100.4|11693
1638779260000|2021-12-06 08:27:40|1100.8|1100.6|1100.8|1100.4|1101|1100.8|1100.8|1100.4|2850
1638779270000|2021-12-06 08:27:50|1100.6|1100.2|1100.2|1099.6|1100.8|1100.4|1100|1099.4|8928
1638779280000|2021-12-06 08:28:00|1100.4|1099.8|1100.4|1100|1100.4|1100|1100|1099.6|4477
1638779290000|2021-12-06 08:28:10|1100.6|1100.2|1101|1100.4|1101|1100.8|1100.4|1100|22688
1638779300000|2021-12-06 08:28:20|1101.2|1100.6|1101.4|1100.8|1101.4|1101.2|1101|1100.6|6695
1638779310000|2021-12-06 08:28:30||1101||1101||1101.2||1101|2432
1638779320000|2021-12-06 08:28:40|1101.6|1101.2|1102|1101.6|1102.2|1101.8|1101.6|1101.2|7850
1638779330000|2021-12-06 08:28:50||1101.4||1101.4||1101.4||1101.4|0
1638779340000|2021-12-06 08:29:00|1102.2|1101.6|1102|1101.6|1102.2|1102|1102|1101.6|5348
1638779350000|2021-12-06 08:29:10|1101.8|1101.4|1102.2|1101.6|1102.4|1102|1101.8|1101.4|10834
1638779360000|2021-12-06 08:29:20|1102.4|1101.8|1102.2|1101.8|1102.4|1102|1102|1101.6|3470
1638779370000|2021-12-06 08:29:30|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|0
1638779380000|2021-12-06 08:29:40|1102.4|1102|1103.4|1102.8|1103.4|1103.2|1102.2|1101.8|22074
1638779390000|2021-12-06 08:29:50|1103.6|1103|1104|1103.6|1104|1103.6|1103.6|1103|2976
1638779400000|2021-12-06 08:30:00|1104.4|1103.8|1103.4|1102.8|1104.4|1104|1103|1102.6|15159
1638779410000|2021-12-06 08:30:10|1103.2|1103|1104|1103.2|1104.2|1103.6|1103.2|1103|4371
1638779420000|2021-12-06 08:30:20|1103.8|1103|1103.6|1103.4|1103.8|1103.4|1103.4|1103|1027
1638779430000|2021-12-06 08:30:30|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|0
1638779440000|2021-12-06 08:30:40|1104.2|1103.8|1104|1103.8|1104.4|1104|1103.8|1103.6|10513
1638779450000|2021-12-06 08:30:50|1104.2|1104|1104.8|1104.4|1104.8|1104.4|1104.2|1103.8|7180
1638779460000|2021-12-06 08:31:00|1105|1104.6|1105.8|1105.2|1105.8|1105.4|1105|1104.6|3262
1638779470000|2021-12-06 08:31:10|1105.6|1105|1105.8|1105.4|1105.8|1105.4|1105|1104.8|11010
1638779480000|2021-12-06 08:31:20|1105.6|1105.6|1106|1105.6|1106|1105.8|1105.6|1105.4|6664
1638779490000|2021-12-06 08:31:30|1106.2|1105.8|1106.2|1106|1106.2|1106|1106|1105.8|21185
1638779500000|2021-12-06 08:31:40|1106.4|1105.8|1106.6|1106|1106.6|1106.2|1106.4|1105.8|5728
1638779510000|2021-12-06 08:31:50|1106.4|1105.8|1107.8|1107.4|1107.8|1107.4|1106.4|1105.8|36247
1638779520000|2021-12-06 08:32:00|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|18
1638779530000|2021-12-06 08:32:10|1107.8|1107.4|1107.8|1107.2|1107.8|1107.4|1107.4|1107.2|1869
1638779540000|2021-12-06 08:32:20|1107.6|1107.4|1107.6|1107|1107.6|1107.6|1107.2|1107|4250
1638779550000|2021-12-06 08:32:30|1107.8|1107.2|1107.6|1107.2|1107.8|1107.4|1107.4|1107|650
1638779560000|2021-12-06 08:32:40|1108.2|1108|1109|1108.6|1109.2|1108.8|1107.6|1107.2|60688
1638779570000|2021-12-06 08:32:50|1108.8|1108.4|1108.8|1108.4|1109|1108.6|1108.8|1108.2|8407
1638779580000|2021-12-06 08:33:00|1108.6|1108.2|1108|1107.6|1108.6|1108.2|1108|1107.6|2176
1638779590000|2021-12-06 08:33:10|1107.8|1107.4|1108|1107.4|1108.2|1107.8|1107.8|1107.4|919
1638779600000|2021-12-06 08:33:20|1107.8|1107.2|1107.6|1107.2|1107.8|1107.4|1107.4|1106.8|2904
1638779610000|2021-12-06 08:33:30|1107.2|1107.4|1107.2|1106.6|1107.6|1107.4|1107|1106.6|15322
1638779620000|2021-12-06 08:33:40|1107|1106.4|1106.8|1106.4|1107|1106.4|1106.4|1106|995
1638779630000|2021-12-06 08:33:50|1107|1106.6|1107|1106.6|1107.2|1106.6|1107|1106.6|500
1638779640000|2021-12-06 08:34:00|1107.2|1106.8|1107.8|1107.2|1107.8|1107.2|1107.2|1106.8|2389
1638779650000|2021-12-06 08:34:10|1107.6|1107|1107.2|1106.8|1107.6|1107.2|1107|1106.6|9047
1638779660000|2021-12-06 08:34:20|1107.4|1107|1107.4|1106.8|1107.6|1107.2|1107.2|1106.8|2500
1638779670000|2021-12-06 08:34:30|1107.6|1107|1106.8|1106.4|1107.6|1107.2|1106.8|1106.4|3795
1638779690000|2021-12-06 08:34:50|1106.6|1106.2|1105.8|1105.4|1106.6|1106.2|1105.8|1105.4|11909
1638779700000|2021-12-06 08:35:00|1106|1105.2|1106.4|1106|1106.4|1106|1106|1105|1600
1638779710000|2021-12-06 08:35:10|1106.6|1106.2|1107.2|1106.6|1107.2|1107|1106.6|1106.2|12726
1638779720000|2021-12-06 08:35:20|1107.4|1106.8|1107.4|1106.8|1107.6|1107|1107.2|1106.8|1206
1638779730000|2021-12-06 08:35:30|1107.6|1107|1107.4|1106.8|1107.6|1107|1107|1106.6|6474
1638779740000|2021-12-06 08:35:40|1107.2|1107|1107.4|1107|1107.4|1107|1107|1106.6|405
1638779750000|2021-12-06 08:35:50|1107.6|1107.2|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|1771
1638779760000|2021-12-06 08:36:00|1108|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.6|0
1638779770000|2021-12-06 08:36:10|1107.6|1107.4|1107.6|1107.2|1107.6|1107.6|1107.6|1107.2|1761
1638779780000|2021-12-06 08:36:20|1107.4|1107|1107.8|1107.4|1107.8|1107.4|1107.4|1107|6835
1638779790000|2021-12-06 08:36:30|1108|1107.6|1108.4|1107.8|1108.4|1108.2|1107.8|1107.4|5500
1638779800000|2021-12-06 08:36:40|1108.6|1108|1108.6|1108.2|1108.6|1108.4|1108.4|1108|990
1638779810000|2021-12-06 08:36:50|1108.4|1108.4|1108.4|1108.2|1108.8|1108.4|1108.4|1108.2|2377
1638779820000|2021-12-06 08:37:00|1108.8|1108.4|1109|1108.4|1109|1108.4|1108.8|1108.4|3011
1638779830000|2021-12-06 08:37:10|1109.2|1108.6|1109.8|1109.2|1109.8|1109.2|1109.2|1108.6|4697
1638779840000|2021-12-06 08:37:20|1110||1109.8||1110||1109.8||300
1638779850000|2021-12-06 08:37:30|1109.6|1109.4|1109.4|1109.2|1109.8|1109.4|1109.4|1109.2|256
1638779860000|2021-12-06 08:37:40|1109.6|1108.8|1109.8|1109.4|1110.4|1109.8|1109.2|1108.8|31540
1638779870000|2021-12-06 08:37:50|1109.6|1109.2|1109.8|1109.2|1109.8|1109.6|1109.6|1109.2|3739
1638779880000|2021-12-06 08:38:00||1109.4||1109.4||1109.4||1109.4|121
1638779890000|2021-12-06 08:38:10|1110|1109.6|1110|1109.4|1110|1109.6|1110|1109.4|379
1638779910000|2021-12-06 08:38:30|1109.8|1109.6|1110.4|1110|1110.6|1110|1109.8|1109.6|9587
1638779920000|2021-12-06 08:38:40|1110.6|1110.2|1110.8|1110.2|1111|1110.4|1110.4|1109.8|12393
1638779930000|2021-12-06 08:38:50|1110.6||1110.8||1110.8||1110.6||0
1638779940000|2021-12-06 08:39:00|1110.2|1110|1111.4|1111.2|1112|1111.6|1110.2|1110|57525
1638779950000|2021-12-06 08:39:10|1111.2|1111|1110.8|1110.4|1111.2|1111|1110.8|1110.2|7083
1638779960000|2021-12-06 08:39:20|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.2|1109.6|3131
1638779970000|2021-12-06 08:39:30|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|1510
1638779980000|2021-12-06 08:39:40|1110.2|1109.8|1110.4|1109.8|1110.4|1109.8|1110|1109.6|1706
1638779990000|2021-12-06 08:39:50|1110.2|1110|1110.2|1109.6|1110.4|1110|1110|1109.4|0
1638780000000|2021-12-06 08:40:00|1110.4|1109.8|1110.6|1110|1110.6|1110.2|1110.2|1109.8|1206
1638780010000|2021-12-06 08:40:10|1110.4|1110.2|1110.4|1110|1110.6|1110.4|1110.4|1109.8|2650
1638780020000|2021-12-06 08:40:20|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|2540
1638780030000|2021-12-06 08:40:30|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|364
1638780040000|2021-12-06 08:40:40|1110.6|1110.2|1110|1109.6|1110.6|1110.2|1110|1109.6|5236
1638780050000|2021-12-06 08:40:50|1109.8|1109.4|1110.2|1109.6|1110.4|1109.6|1109.8|1109.4|3297
1638780060000|2021-12-06 08:41:00|1110.4|1109.8|1110.6|1110|1110.8|1110.2|1110.4|1109.8|1725
1638780070000|2021-12-06 08:41:10|1110.4|1110.2|1110.8|1110.4|1110.8|1110.4|1110.4|1110|0
1638780080000|2021-12-06 08:41:20|1111|1110.6|1111|1110.8|1111|1110.8|1110.8|1110.2|2330
1638780090000|2021-12-06 08:41:30|1110.8|1110.6|1110.4|1109.8|1111|1110.6|1110|1109.4|11503
1638780100000|2021-12-06 08:41:40|1110.6|1110|1110.8|1110.6|1110.8|1110.6|1110.6|1110|1927
1638780110000|2021-12-06 08:41:50|1111||1111||1111||1111||0
1638780120000|2021-12-06 08:42:00|1111.2|1110.8|1111.6|1111.4|1111.6|1111.4|1111|1110.8|4153
1638780130000|2021-12-06 08:42:10|1111.8|1111.2|1111.8|1111.2|1112|1111.4|1111.8|1111.2|7073
1638780140000|2021-12-06 08:42:20|1112||1111.4||1112||1111.4||0
1638780150000|2021-12-06 08:42:30||1111||1111||1111||1111|306
1638780160000|2021-12-06 08:42:40|1111.2|1110.8|1111|1110.6|1111.4|1111|1111|1110.6|1442
1638780170000|2021-12-06 08:42:50|1111.2|1110.8|1111.4|1111|1111.6|1111|1111.2|1110.6|11500
1638780180000|2021-12-06 08:43:00|1111.2|1110.8|1111.6|1111.4|1111.6|1111.4|1111|1110.8|951
1638780190000|2021-12-06 08:43:10|1111.4|1111.2|1111|1110.4|1111.4|1111.2|1110.8|1110.4|3435
1638780200000|2021-12-06 08:43:20|1111.2|1110.6|1111.4|1110.8|1111.4|1110.8|1111.2|1110.6|0
1638780210000|2021-12-06 08:43:30|1111.2|1110.6|1110.6|1110.2|1111.2|1110.6|1110.6|1110.2|4504
1638780220000|2021-12-06 08:43:40|1110.8||1110.8||1110.8||1110.6||650
1638780250000|2021-12-06 08:44:10|1110.6|1110|1109.8|1109.4|1110.6|1110|1109.8|1109.4|2751
1638780260000|2021-12-06 08:44:20|1109.6|1109.2|1110|1109.6|1110|1109.6|1109.6|1109.2|1085
1638780270000|2021-12-06 08:44:30|1110.2||1109.8||1110.2||1109.8||0
1638780280000|2021-12-06 08:44:40|1109.6|1109.4|1109|1108.8|1109.6|1109.4|1109|1108.8|1135
1638780290000|2021-12-06 08:44:50|1109.2|1109|1109.4|1109|1109.4|1109|1109|1109|1019
1638780300000|2021-12-06 08:45:00|1109.6|1109.2|1110|1109.6|1110|1109.8|1109.4|1109|9410
1638780310000|2021-12-06 08:45:10|1109.8|1109.4|1110|1109.6|1110|1109.8|1109.6|1109.4|4941
1638780320000|2021-12-06 08:45:20|1109.6|1109.4|1110|1109.6|1110.2|1109.6|1109.6|1109.4|22816
1638780330000|2021-12-06 08:45:30|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.4|1109.2|6443
1638780340000|2021-12-06 08:45:40|1109.4|1109.4|1108.8|1108.4|1109.4|1109.4|1108.8|1108.2|11073
1638780350000|2021-12-06 08:45:50|1108.6|1108.6|1109.2|1108.8|1109.2|1108.8|1108.6|1108.2|2027
1638780360000|2021-12-06 08:46:00|1109.4|1109|1109.8|1109.2|1109.8|1109.4|1109.4|1109|3303
1638780370000|2021-12-06 08:46:10|1109.6|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|0
1638780380000|2021-12-06 08:46:20|1109.4|1109|1109.4|1109|1109.4|1109.2|1109|1108.8|1719
1638780400000|2021-12-06 08:46:40|1109.2|1108.8|1109.2|1108.8|1109.4|1109|1109|1108.8|2526
1638780410000|2021-12-06 08:46:50|1109.4||1109||1109.4||1109||0
1638780420000|2021-12-06 08:47:00|1109.2|1109|1110.2|1109.8|1110.4|1110|1109.2|1109|7940
1638780430000|2021-12-06 08:47:10|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|4286
1638780440000|2021-12-06 08:47:20|1109.6|1109.2|1109.6|1109|1109.8|1109.4|1109.4|1109|2858
1638780450000|2021-12-06 08:47:30|1109.8|1109.2|1110|1109.6|1110|1109.6|1109.8|1109.2|436
1638780470000|2021-12-06 08:47:50|1109.8||1109.8||1110||1109.8||0
1638780480000|2021-12-06 08:48:00|1109.6|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|3518
1638780490000|2021-12-06 08:48:10|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|911
1638780500000|2021-12-06 08:48:20|1109.6|1109.2|1109.4|1109|1109.8|1109.4|1109.4|1109|2855
1638780510000|2021-12-06 08:48:30|1109.2|1108.8|1108.6|1108.4|1109.2|1108.8|1108.6|1108.2|4199
1638780520000|2021-12-06 08:48:40|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.2|1108|1061
1638780530000|2021-12-06 08:48:50|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1638780540000|2021-12-06 08:49:00|1107.8|1107.8|1107.6|1107|1108|1107.8|1107.6|1107|5802
1638780550000|2021-12-06 08:49:10|1107.4|1107.2|1107.2|1107|1107.4|1107.2|1107.2|1106.8|4486
1638780560000|2021-12-06 08:49:20|1107|1106.8|1107|1106.6|1107|1106.8|1106.6|1106.2|2960
1638780570000|2021-12-06 08:49:30|1106.8|1106.4|1107|1106.4|1107|1106.4|1106.8|1106.4|0
1638780580000|2021-12-06 08:49:40|1107.2|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|2196
1638780590000|2021-12-06 08:49:50|1107|1107|1107|1106.4|1107.4|1107|1106.8|1106.4|5027
1638780600000|2021-12-06 08:50:00|1106.8|1106.6|1106.4|1106|1106.8|1106.6|1106|1105.8|21618
1638780610000|2021-12-06 08:50:10|1106.2|1106.2|1106.4|1106.2|1106.4|1106.2|1106.2|1106|1081
1638780620000|2021-12-06 08:50:20|1106.6|1106|1106.4|1106|1106.6|1106|1106.4|1106|5047
1638780630000|2021-12-06 08:50:30|1106.2|1106.2|1105.4|1104.8|1106.2|1106.2|1105|1104.6|14681
1638780640000|2021-12-06 08:50:40|1105.6|1105|1105.6|1105|1105.6|1105|1105.4|1105|0
1638780650000|2021-12-06 08:50:50|1105.4||1105.4||1105.4||1105.4||0
1638780660000|2021-12-06 08:51:00|1105.6|1104.8|1105.4|1104.8|1105.6|1105|1105|1104.8|468
1638780670000|2021-12-06 08:51:10|1105.2|1105|1105|1104.8|1105.4|1105.2|1105|1104.8|8352
1638780680000|2021-12-06 08:51:20|1105.2|1105|1105.4|1105|1105.4|1105|1105|1104.8|8081
1638780700000|2021-12-06 08:51:40|1105.2|1104.8|1105.2|1104.8|1105.4|1105|1105|1104.6|9893
1638780710000|2021-12-06 08:51:50|1105|1105|1105|1104.6|1105.2|1105|1104.8|1104.6|5834
1638780720000|2021-12-06 08:52:00|1104.8|1104.4|1105.2|1104.6|1105.4|1104.8|1104.4|1104|1700
1638780730000|2021-12-06 08:52:10|1105|1104.8|1105.2|1104.6|1105.2|1105|1105|1104.6|472
1638780740000|2021-12-06 08:52:20|1105|1104.8|1105.4|1104.8|1105.8|1105.4|1105|1104.8|1919
1638780750000|2021-12-06 08:52:30|1105.2|1105|1105.4|1105|1105.4|1105|1105|1104.8|462
1638780770000|2021-12-06 08:52:50|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|976
1638780780000|2021-12-06 08:53:00|1105.8|1105.4|1105.8|1105.2|1105.8|1105.4|1105.6|1105.2|0
1638780790000|2021-12-06 08:53:10|1105.6|1105.4|1105.6|1105.2|1105.6|1105.6|1105.6|1105.2|6150
1638780800000|2021-12-06 08:53:20|1105.4|1105|1105.2|1104.8|1105.4|1105|1105|1104.6|8634
1638780810000|2021-12-06 08:53:30|1105.4|1105|1105.4|1105|1105.4|1105.2|1105.2|1105|6687
1638780830000|2021-12-06 08:53:50|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|6149
1638780840000|2021-12-06 08:54:00|1105.6|1105.4|1105.6|1105|1105.6|1105.4|1105.4|1105|5648
1638780850000|2021-12-06 08:54:10|1105.4|1105.2|1106|1105.6|1106|1105.8|1105.4|1105|12793
1638780860000|2021-12-06 08:54:20|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1638780870000|2021-12-06 08:54:30|1106.2|1105.8|1106.6|1106.2|1106.6|1106.2|1106.2|1105.8|290
1638780880000|2021-12-06 08:54:40|1106.4|1106|1106.4|1105.8|1106.6|1106.2|1106.2|1105.8|2202
1638780890000|2021-12-06 08:54:50||1106||1106||1106||1106|0
1638780900000|2021-12-06 08:55:00|1106.2|1105.8|1106.2|1105.8|1106.4|1106|1106.2|1105.6|0
1638780910000|2021-12-06 08:55:10|1106.4|1106|1107|1106.4|1107.2|1106.4|1106.4|1106|1332
1638780920000|2021-12-06 08:55:20|1107.2|1106.6|1107.2|1106.8|1107.2|1107|1107.2|1106.4|2903
1638780930000|2021-12-06 08:55:30|1107||1107.2||1107.2||1107||500
1638780940000|2021-12-06 08:55:40|1107|1107|1107.4|1106.8|1107.4|1107.2|1107|1106.8|11513
1638780960000|2021-12-06 08:56:00|1107.2|1107|1107|1106.6|1107.4|1107|1106.8|1106.4|12244
1638780970000|2021-12-06 08:56:10|1107.2|1106.8|1106.8|1106.6|1107.2|1106.8|1106.8|1106.6|3405
1638780980000|2021-12-06 08:56:20|1106.6|1106.4|1106.8|1106.4|1107.2|1106.4|1106.6|1106.4|595
1638780990000|2021-12-06 08:56:30|1107|1106.6|1107.4|1107|1107.4|1107.2|1107|1106.6|1000
1638781000000|2021-12-06 08:56:40|1107.2||1107.4||1107.4||1107.2||0
1638781010000|2021-12-06 08:56:50||1106.8||1107||1107||1106.8|0
1638781030000|2021-12-06 08:57:10|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|592
1638781040000|2021-12-06 08:57:20||1107.2||1107||1107.2||1107|1500
1638781060000|2021-12-06 08:57:40|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|12183
1638781070000|2021-12-06 08:57:50|1108|1107.6|1108.4|1108|1108.8|1108.2|1107.8|1107.6|4817
1638781080000|2021-12-06 08:58:00|1108.2|1107.8|1107|1106.4|1108.2|1107.8|1107|1106.4|5659
1638781090000|2021-12-06 08:58:10|1106.8|1106.2|1106.6|1106.2|1106.8|1106.2|1106.2|1105.8|2415
1638781100000|2021-12-06 08:58:20|1106.4|1105.6|1105.8|1105.2|1106.4|1105.8|1105.4|1105|24263
1638781110000|2021-12-06 08:58:30||1105.4||1105.2||1105.4||1105.2|0
1638781120000|2021-12-06 08:58:40|1105.6|1105.4|1105.4|1105|1105.8|1105.4|1105.2|1105|962
1638781130000|2021-12-06 08:58:50|1105.2|1104.8|1104.4|1103.8|1105.2|1104.8|1104.4|1103.8|3508
1638781140000|2021-12-06 08:59:00|1104.2|1104|1104|1103.4|1104.2|1104|1103.8|1103.2|5552
1638781150000|2021-12-06 08:59:10|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.2|476
1638781170000|2021-12-06 08:59:30|1104.2|1103.8|1104|1103.8|1104.4|1104|1104|1103.6|603
1638781190000|2021-12-06 08:59:50|1104.2|1104|1104|1103.6|1104.2|1104|1104|1103.6|2432
1638781200000|2021-12-06 09:00:00|1103.8|1103.4|1103.8|1103.2|1104|1103.4|1103.6|1103.2|958
1638781210000|2021-12-06 09:00:10|1103.6|1103.4|1103.6|1103|1103.8|1103.6|1103.4|1103|1897
1638781220000|2021-12-06 09:00:20|1103.4|1102.8|1103.4|1102.8|1103.4|1103|1103.4|1102.8|0
1638781230000|2021-12-06 09:00:30|1103.6|1103|1103.8|1103.2|1103.8|1103.4|1103.6|1103|434
1638781240000|2021-12-06 09:00:40|1104|1103.4|1104.4|1104|1104.6|1104|1103.8|1103.4|3695
1638781250000|2021-12-06 09:00:50|1104.6|1103.8|1104.4|1104|1104.8|1104.2|1103.8|1103.4|6096
1638781260000|2021-12-06 09:01:00|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104|1103.6|500
1638781270000|2021-12-06 09:01:10|1104.4|1104|1105.4|1104.6|1105.4|1105|1104.4|1103.8|2023
1638781280000|2021-12-06 09:01:20|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105.2|1104.8|0
1638781290000|2021-12-06 09:01:30|1105.4|1105|1105.4|1105|1106|1105.8|1105.4|1105|19421
1638781300000|2021-12-06 09:01:40|1105.6|1105.2|1105.6|1105|1105.6|1105.4|1105.2|1104.8|4490
1638781310000|2021-12-06 09:01:50|1105.4|1104.8|1105.6|1105|1105.6|1105|1105.2|1104.8|0
1638781320000|2021-12-06 09:02:00|1105.8|1105.2|1106|1105.6|1106.4|1105.8|1105.8|1105.2|16432
1638781330000|2021-12-06 09:02:10|1105.8|1105.2|1106|1105.6|1106|1105.6|1105.4|1105.2|14280
1638781340000|2021-12-06 09:02:20|1106.2|1105.8|1106.2|1105.8|1106.4|1106|1106|1105.6|3949
1638781350000|2021-12-06 09:02:30|1106|1105.6|1106.2|1105.6|1106.2|1105.8|1106|1105.6|962
1638781360000|2021-12-06 09:02:40|1106|1105.8|1105.8|1105.4|1106|1105.8|1105.8|1105.4|1000
1638781370000|2021-12-06 09:02:50|1105.6|1105.6|1106.4|1105.8|1106.6|1106.2|1105.6|1105.4|3175
1638781380000|2021-12-06 09:03:00|1106.2|1106|1106.6|1106.2|1106.6|1106.2|1106.2|1106|0
1638781390000|2021-12-06 09:03:10|1106.8|1106.4|1106.6|1106.2|1107|1106.6|1106.4|1106|2351
1638781400000|2021-12-06 09:03:20|1106.4|1106|1106|1105.6|1106.4|1106|1105.8|1105.4|37418
1638781410000|2021-12-06 09:03:30|1105.8|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.6|1760
1638781420000|2021-12-06 09:03:40|1105.8|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.6|462
1638781430000|2021-12-06 09:03:50|1105.8|1105.4|1105.8|1105.4|1106|1105.4|1105.6|1105.4|354
1638781440000|2021-12-06 09:04:00|1105.6|1105.2|1105.4|1105.2|1105.8|1105.4|1105.4|1105|2168
1638781450000|2021-12-06 09:04:10|1105.6|1105|1105|1104.8|1105.6|1105|1104.8|1104.6|1994
1638781460000|2021-12-06 09:04:20||1104.6||1104.6||1104.6||1104.6|0
1638781470000|2021-12-06 09:04:30|1105.2|1104.8|1106|1105.4|1106|1105.4|1105.2|1104.8|2040
1638781480000|2021-12-06 09:04:40|1106.2||1106||1106.2||1106||0
1638781490000|2021-12-06 09:04:50|1105.8|1105.2|1105.8|1105.4|1106|1105.4|1105.4|1105|2760
1638781500000|2021-12-06 09:05:00|1106|1105.2|1105.8|1105.4|1106|1105.4|1105.4|1105.2|501
1638781510000|2021-12-06 09:05:10|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|355
1638781520000|2021-12-06 09:05:20|1105.8|1105.4|1106.4|1106|1106.6|1106|1105.8|1105.4|5112
1638781530000|2021-12-06 09:05:30|1106.2|1105.8|1106.8|1106.4|1106.8|1106.4|1106.2|1105.8|3338
1638781540000|2021-12-06 09:05:40|1106.6|1106.2|1106.6|1106.4|1106.8|1106.4|1106.6|1106.2|0
1638781550000|2021-12-06 09:05:50|1106.8|1106.6|1107.6|1107.2|1107.8|1107.6|1106.8|1106.6|5523
1638781560000|2021-12-06 09:06:00|1107.8|1107|1107.4|1106.8|1107.8|1107|1107.2|1106.8|1108
1638781570000|2021-12-06 09:06:10|1107.2|1107|1107.2|1106.8|1107.2|1107|1107|1106.8|367
1638781580000|2021-12-06 09:06:20|1107.4|1107|1108|1107.6|1108.2|1107.6|1107.4|1107|3725
1638781590000|2021-12-06 09:06:30|1108.2|1107.4|1107.6|1107|1108.2|1107.4|1107.4|1107|7398
1638781600000|2021-12-06 09:06:40|1107.4|1107.2|1109|1108.6|1109|1108.8|1107.4|1107.2|36112
1638781610000|2021-12-06 09:06:50|1109.2|1108.8|1109.4|1109|1109.4|1109.2|1109.2|1108.8|9404
1638781620000|2021-12-06 09:07:00|1109.6|1109.2|1109.2|1108.8|1110|1109.6|1109|1108.6|25749
1638781630000|2021-12-06 09:07:10|1109|1108.6|1108.6|1108.2|1109|1108.6|1108.4|1108|268
1638781640000|2021-12-06 09:07:20|1108.8|1108.4|1108.8|1108.4|1109.2|1109|1108.8|1108.2|25198
1638781650000|2021-12-06 09:07:30|1109|1108.6|1108.4|1108.2|1109|1108.8|1108.4|1108.2|9209
1638781660000|2021-12-06 09:07:40|1108.2|1108|1108.6|1108|1108.8|1108.2|1108.2|1107.8|1744
1638781670000|2021-12-06 09:07:50|1108.4|1108.2|1108.6|1108|1108.6|1108.2|1108.4|1108|0
1638781680000|2021-12-06 09:08:00|1108.4|1107.8|1108.4|1107.8|1108.6|1108.2|1108|1107.4|2704
1638781690000|2021-12-06 09:08:10|1108.2|1107.6|1107.6|1107.4|1108.2|1107.6|1107.6|1107.2|11841
1638781700000|2021-12-06 09:08:20|1107.8|1107.2|1108|1107.2|1108.2|1107.6|1107.6|1107.2|2399
1638781710000|2021-12-06 09:08:30|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.2|530
1638781720000|2021-12-06 09:08:40|1108|1107.6|1107.6|1107.2|1108.2|1107.6|1107.6|1107|2014
1638781730000|2021-12-06 09:08:50|1107.8|1107.4|1107.4|1106.8|1108|1107.6|1107.2|1106.6|1112
1638781740000|2021-12-06 09:09:00|1107.2|1106.6|1107|1106.4|1107.2|1106.6|1106.4|1106.2|4151
1638781750000|2021-12-06 09:09:10|1107.2|1106.6|1107.4|1106.8|1107.4|1106.8|1107.2|1106.4|407
1638781760000|2021-12-06 09:09:20|1107.6|1107|1107.4|1106.8|1107.6|1107.2|1107.4|1106.6|461
1638781770000|2021-12-06 09:09:30|1107.2|1106.6|1107.6|1106.8|1107.6|1106.8|1107.2|1106.6|0
1638781780000|2021-12-06 09:09:40|1107.8|1107|1107.8|1107.4|1108|1107.6|1107.6|1107|1350
1638781790000|2021-12-06 09:09:50|1108|1107.6|1107.8|1107.4|1108.2|1107.8|1107.8|1107.4|1818
1638781800000|2021-12-06 09:10:00|1107.6|1107.2|1107.6|1107.2|1107.8|1107.2|1107.6|1107|739
1638781810000|2021-12-06 09:10:10|1107.4|1107|1107|1106.6|1107.4|1107|1106.8|1106.4|8711
1638781820000|2021-12-06 09:10:20|1107.2|1106.4|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|346
1638781830000|2021-12-06 09:10:30|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|1010
1638781840000|2021-12-06 09:10:40|1107.4|1107|1107.6|1107|1107.6|1107.2|1107.4|1107|120
1638781850000|2021-12-06 09:10:50|1107.4|1107.2|1107.8|1107.4|1107.8|1107.4|1107.4|1107|3768
1638781860000|2021-12-06 09:11:00|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|0
1638781870000|2021-12-06 09:11:10|1108|1107.6|1108.4|1108|1108.4|1108.2|1108|1107.6|16105
1638781880000|2021-12-06 09:11:20|1108.2|1107.8|1108.4|1107.8|1108.6|1108|1108|1107.8|658
1638781890000|2021-12-06 09:11:30|1108.6|1108|1108.4|1108|1108.6|1108.2|1108.2|1107.8|1187
1638781900000|2021-12-06 09:11:40|1108.2|1107.8|1108.8|1108.4|1108.8|1108.4|1108.2|1107.8|3174
1638781910000|2021-12-06 09:11:50|1109|1108.6|1109.2|1108.8|1109.4|1109|1108.8|1108.4|22558
1638781920000|2021-12-06 09:12:00|1109|1108.6|1109.4|1109|1109.4|1109|1109|1108.6|6678
1638781930000|2021-12-06 09:12:10|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|1108.8|1108.4|460
1638781940000|2021-12-06 09:12:20|1109|1108.8|1109|1108.6|1109.2|1109|1109|1108.6|965
1638781950000|2021-12-06 09:12:30|1108.8|1108.8|1109|1108.6|1109.2|1108.8|1108.8|1108.6|1906
1638781960000|2021-12-06 09:12:40|1108.8|1108.4|1108.8|1108.4|1109.2|1109|1108.8|1108.4|26242
1638781970000|2021-12-06 09:12:50|1109|1108.2|1109.2|1108.8|1109.2|1109|1108.8|1108.2|1787
1638781980000|2021-12-06 09:13:00|1109|1109|1109.2|1108.6|1109.2|1109|1109|1108.6|1811
1638781990000|2021-12-06 09:13:10|1109|1108.8|1108.6|1108.4|1109|1108.8|1108.6|1108.2|849
1638782000000|2021-12-06 09:13:20|1108.8|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|968
1638782010000|2021-12-06 09:13:30||1108.6||1108.2||1108.6||1108.2|9
1638782020000|2021-12-06 09:13:40|1108.6|1108|1108.4|1107.8|1108.6|1108|1108.2|1107.8|1410
1638782030000|2021-12-06 09:13:50|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|0
1638782040000|2021-12-06 09:14:00|1108.4|1107.8|1108.6|1108.2|1108.8|1108.2|1108.2|1107.8|3844
1638782050000|2021-12-06 09:14:10|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|620
1638782060000|2021-12-06 09:14:20|1109|1108.6|1109|1108.6|1109|1108.8|1109|1108.6|2470
1638782070000|2021-12-06 09:14:30|1108.8|1108.4|1108.8|1108.4|1109|1108.6|1108.6|1108.4|3126
1638782080000|2021-12-06 09:14:40|1108.6|1108.6|1109|1108.6|1109|1108.6|1108.6|1108.6|0
1638782090000|2021-12-06 09:14:50|1109.2|1108.8|1109.4|1109|1109.6|1109.2|1109.2|1108.6|8514
1638782100000|2021-12-06 09:15:00|1109.2||1109.4||1109.4||1109.2||293
1638782110000|2021-12-06 09:15:10|1109.2|1108.8|1109|1108.6|1109.2|1109|1108.8|1108.6|5454
1638782130000|2021-12-06 09:15:30|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.4|1108|6241
1638782140000|2021-12-06 09:15:40|1108.8|1108.4|1109|1108.6|1109|1108.8|1108.8|1108.4|120
1638782150000|2021-12-06 09:15:50|1108.8||1109.2||1109.2||1108.8||1892
1638782160000|2021-12-06 09:16:00|1109.4|1108.8|1109.6|1109.4|1110|1109.6|1109.4|1108.8|14935
1638782180000|2021-12-06 09:16:20|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|19363
1638782190000|2021-12-06 09:16:30|1110.2|1109.8|1110.2|1109.8|1110.6|1110.2|1110|1109.4|18406
1638782200000|2021-12-06 09:16:40|1110||1110.2||1110.2||1110||300
1638782210000|2021-12-06 09:16:50|1110|1109.6|1110|1109.6|1110.2|1109.8|1109.8|1109.6|1053
1638782220000|2021-12-06 09:17:00|1110.2|1109.8|1110.4|1110|1110.4|1110.2|1110.2|1109.6|19831
1638782230000|2021-12-06 09:17:10|1110.6|1110.2|1110.8|1110.2|1110.8|1110.4|1110.6|1110.2|0
1638782240000|2021-12-06 09:17:20|1110.6|1110.4|1110.4|1110|1110.8|1110.6|1110.4|1110|8174
1638782250000|2021-12-06 09:17:30|1110.2|1109.8|1110.4|1109.8|1110.4|1110|1110|1109.8|6338
1638782260000|2021-12-06 09:17:40|1110.2|1110|1110.6|1110.2|1110.6|1110.2|1110.2|1110|0
1638782270000|2021-12-06 09:17:50||1110.4||1110.2||1110.4||1110.2|0
1638782280000|2021-12-06 09:18:00||1110.4||1110.2||1110.4||1110.2|0
1638782290000|2021-12-06 09:18:10|1110.8|1110.4|1111.4|1110.8|1111.4|1111|1110.8|1110.4|28345
1638782310000|2021-12-06 09:18:30|1111.2|1111|1111.4|1110.8|1111.4|1111|1111.2|1110.8|100
1638782320000|2021-12-06 09:18:40|1111.2|1110.6|1111|1110.6|1111.2|1110.6|1110.8|1110.6|2484
1638782330000|2021-12-06 09:18:50|1111.2|1111|1111.2|1110.6|1111.2|1111|1110.8|1110.6|25191
1638782340000|2021-12-06 09:19:00|1111.4|1110.8|1111.4|1110.8|1111.4|1111.2|1111.2|1110.8|3065
1638782350000|2021-12-06 09:19:10|1111.2|1110.6|1110.2|1109.8|1111.2|1110.6|1110.2|1109.8|11650
1638782360000|2021-12-06 09:19:20|1110.4|1110|1110.4|1110|1110.6|1110|1110.2|1109.8|0
1638782370000|2021-12-06 09:19:30||1110.2||1110||1110.2||1110|0
1638782380000|2021-12-06 09:19:40|1110.2||1110.4||1110.4||1110.2||8498
1638782390000|2021-12-06 09:19:50|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|1873
1638782400000|2021-12-06 09:20:00|1110.6|1110.6|1110.2|1109.6|1110.8|1110.6|1110|1109.6|9792
1638782410000|2021-12-06 09:20:10|1110|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|1596
1638782420000|2021-12-06 09:20:20|1109.8|1109.8|1110|1109.6|1110|1109.8|1109.8|1109.6|460
1638782450000|2021-12-06 09:20:50|1109.8|1109.4|1109.4|1109.2|1109.8|1109.4|1109.4|1109.2|65
1638782460000|2021-12-06 09:21:00|1109.2|1109|1108.8|1108.4|1109.2|1109|1108.8|1108.4|1627
1638782470000|2021-12-06 09:21:10||1108.2||1108.2||1108.4||1108.2|0
1638782480000|2021-12-06 09:21:20|1108.6|1108.4|1108.4|1108|1108.6|1108.4|1108.4|1108|6500
1638782490000|2021-12-06 09:21:30|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.4|3130
1638782500000|2021-12-06 09:21:40|1107.8|1107.6|1108.4|1108|1108.4|1108|1107.4|1107|9820
1638782510000|2021-12-06 09:21:50|1108.6|1108.2|1108.4|1107.8|1108.6|1108.2|1108.4|1107.8|2470
1638782520000|2021-12-06 09:22:00|1108.2|1108|1108.6|1108.2|1108.6|1108.2|1108|1108|9875
1638782530000|2021-12-06 09:22:10|1108.8|1108.4|1109.4|1108.6|1109.4|1108.8|1108.4|1108.2|21195
1638782540000|2021-12-06 09:22:20|1109.6|1108.8|1110|1109.4|1110|1109.4|1109.4|1108.8|7908
1638782550000|2021-12-06 09:22:30|1110.2|1109.6|1110.8|1110.2|1110.8|1110.2|1110.2|1109.6|1904
1638782560000|2021-12-06 09:22:40|1110.6|1110.4|1110.8|1110.6|1110.8|1110.6|1110.4|1110.4|1549
1638782570000|2021-12-06 09:22:50||1110.4||1110.6||1110.6||1110.4|1998
1638782580000|2021-12-06 09:23:00|1111|1110.8|1111.4|1111|1111.4|1111|1111|1110.8|1680
1638782600000|2021-12-06 09:23:20|1111.2|1110.8|1111|1110.8|1111.4|1111|1111|1110.6|2628
1638782610000|2021-12-06 09:23:30|1111.2|1111|1111.4|1111|1111.6|1111|1111.2|1111|6235
1638782620000|2021-12-06 09:23:40|1111.6|1111.2|1112.6|1112.2|1112.6|1112.2|1111.4|1111|20186
1638782630000|2021-12-06 09:23:50|1112.8|1112.4|1112.4|1112|1112.8|1112.4|1112|1111.8|6601
1638782640000|2021-12-06 09:24:00|1112.6|1112.2|1111.8|1111.6|1112.6|1112.2|1111.8|1111.6|7170
1638782650000|2021-12-06 09:24:10|1111.6|1111.4|1111.8|1111.2|1112|1111.6|1111.6|1111.2|905
1638782660000|2021-12-06 09:24:20|1111.6|1111.4|1112|1111.4|1112|1111.4|1111.6|1111.4|0
1638782670000|2021-12-06 09:24:30|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|0
1638782680000|2021-12-06 09:24:40||1111.4||1111.4||1111.4||1111.4|0
1638782700000|2021-12-06 09:25:00|1111.6|1111.2|1111.6|1111|1111.6|1111.2|1111|1110.6|8331
1638782710000|2021-12-06 09:25:10|1111.4|1111.2|1111.6|1111|1111.6|1111.2|1111.4|1111|0
1638782720000|2021-12-06 09:25:20|1111.8|1111.2|1111.8|1111.4|1112|1111.4|1111.8|1111.2|1551
1638782730000|2021-12-06 09:25:30|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.2|506
1638782740000|2021-12-06 09:25:40|1112|1111.6|1112|1111.6|1112|1111.8|1112|1111.6|459
1638782750000|2021-12-06 09:25:50|1111.8|1111.4|1111.8|1111.6|1112|1111.8|1111.6|1111.2|1800
1638782760000|2021-12-06 09:26:00||1111.4||1111.6||1111.6||1111.4|0
1638782770000|2021-12-06 09:26:10|1111.6|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|3
1638782790000|2021-12-06 09:26:30||1111.6||1111.4||1111.6||1111.4|0
1638782810000|2021-12-06 09:26:50|1111.6|1111.6|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|1672
1638782820000|2021-12-06 09:27:00|1111.6||1111.6||1111.6||1111.6||0
1638782830000|2021-12-06 09:27:10|1111.4|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|2284
1638782840000|2021-12-06 09:27:20|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.4|1111|50
1638782850000|2021-12-06 09:27:30|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.4|1111.2|1488
1638782860000|2021-12-06 09:27:40|1111.4|1111.2|1111.2|1111|1111.6|1111.2|1111.2|1111|728
1638782870000|2021-12-06 09:27:50|1111|1110.8|1111.2|1110.8|1111.4|1111|1111|1110.6|423
1638782880000|2021-12-06 09:28:00||1110.6||1110.6||1110.8||1110.6|0
1638782890000|2021-12-06 09:28:10||1110.8||1110.8||1110.8||1110.8|0
1638782900000|2021-12-06 09:28:20|1111|1110.6|1110.8|1110.2|1111|1110.6|1110.6|1110.2|1316
1638782910000|2021-12-06 09:28:30|1110.6||1110.4||1110.6||1110.4||0
1638782920000|2021-12-06 09:28:40|1110.2|1110|1110.2|1109.8|1110.2|1110|1110|1109.8|425
1638782930000|2021-12-06 09:28:50|1110.4|1110|1110.2|1109.8|1110.8|1110.2|1110.2|1109.8|3874
1638782940000|2021-12-06 09:29:00|1110||1110||1110||1110||0
1638782950000|2021-12-06 09:29:10|1109.8|1109.6|1109.6|1109.2|1109.8|1109.6|1109.6|1109.2|1451
1638782960000|2021-12-06 09:29:20|1109.8|1109.4|1109.8|1109.4|1110.2|1109.8|1109.8|1109.4|50
1638782970000|2021-12-06 09:29:30|1109.6|1109|1109.8|1109.4|1109.8|1109.6|1109.6|1109|17553
1638783000000|2021-12-06 09:30:00|1110|1109.6|1110.4|1110|1110.4|1110.2|1110|1109.6|3705
1638783020000|2021-12-06 09:30:20|1110.2|1110.2|1110.6|1110.2|1110.8|1110.4|1110.2|1110|3160
1638783030000|2021-12-06 09:30:30|1110.8|1110.4|1111|1110.4|1111|1110.6|1110.6|1110.4|7186
1638783040000|2021-12-06 09:30:40|1110.8|1110.6|1111|1110.8|1111|1110.8|1110.8|1110.4|0
1638783050000|2021-12-06 09:30:50|1111.2|1110.6|1111.8|1111.2|1111.8|1111.2|1111.2|1110.6|16582
1638783060000|2021-12-06 09:31:00|1112|1111.4|1112.2|1111.6|1112.2|1111.8|1112|1111.4|9043
1638783070000|2021-12-06 09:31:10|1112.4|1111.8|1112|1111.6|1112.4|1112.2|1112|1111.6|9222
1638783080000|2021-12-06 09:31:20|1112.2|1111.8|1112.4|1112|1112.4|1112.2|1112|1111.6|3747
1638783090000|2021-12-06 09:31:30|1112.2|1111.8|1111.8|1111.2|1112.2|1111.8|1111.6|1111.2|4938
1638783100000|2021-12-06 09:31:40|1111.6|1111|1111.6|1111.2|1111.6|1111.2|1111.6|1111|0
1638783110000|2021-12-06 09:31:50|1111.8|1111|1111.8|1111.2|1111.8|1111.4|1111.8|1111|1001
1638783120000|2021-12-06 09:32:00||1111.4||1111.4||1111.4||1111.4|0
1638783130000|2021-12-06 09:32:10|1112|1111.6|1112|1111.4|1112|1111.6|1112|1111.4|189
1638783140000|2021-12-06 09:32:20|1111.8|1111.6|1112|1111.4|1112|1111.6|1111.6|1111.4|459
1638783150000|2021-12-06 09:32:30|1111.8|1111.6|1112|1111.4|1112|1111.6|1111.6|1111.4|1847
1638783170000|2021-12-06 09:32:50|1111.8|1111.2|1111.2|1111|1111.8|1111.2|1111.2|1111|2537
1638783180000|2021-12-06 09:33:00|1111.4|1110.8|1111|1110.6|1111.4|1110.8|1110.8|1110.4|6707
1638783190000|2021-12-06 09:33:10|1110.8|1110.4|1110.4|1109.8|1110.8|1110.4|1110.2|1109.8|9220
1638783200000|2021-12-06 09:33:20||1110||1110||1110||1110|0
1638783230000|2021-12-06 09:33:50|1110.2|1109.8|1110|1109.4|1110.2|1109.8|1110|1109.4|3165
1638783240000|2021-12-06 09:34:00|1109.8|1109.6|1110|1109.6|1110.2|1109.8|1109.6|1109.6|917
1638783250000|2021-12-06 09:34:10|1110.2|1109.8|1109.8|1109.4|1110.2|1109.8|1109.8|1109.4|460
1638783260000|2021-12-06 09:34:20|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1109.4|1109.2|6340
1638783270000|2021-12-06 09:34:30|1110.4|1110|1111|1110.4|1111|1110.4|1110.4|1110|5685
1638783280000|2021-12-06 09:34:40|1110.8||1110.8||1111||1110.8||0
1638783300000|2021-12-06 09:35:00|1111|1110.6|1111|1110.8|1111|1110.8|1111|1110.6|1480
1638783310000|2021-12-06 09:35:10|1111.2|1111|1111|1110.4|1111.6|1111.2|1110.8|1110.4|4335
1638783320000|2021-12-06 09:35:20|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|0
1638783330000|2021-12-06 09:35:30||1110.8||1110.8||1110.8||1110.6|0
1638783340000|2021-12-06 09:35:40|1110.8|1110.6|1110.4|1110|1111|1110.6|1110.4|1110|1261
1638783350000|2021-12-06 09:35:50|1110.6|1110.2|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|891
1638783360000|2021-12-06 09:36:00|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.2|4621
1638783370000|2021-12-06 09:36:10|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110|1109.6|7633
1638783380000|2021-12-06 09:36:20|1110.4|1110.4|1110.4|1110|1110.6|1110.4|1110.4|1110|0
1638783390000|2021-12-06 09:36:30|1110.6|1109.8|1110.8|1110.2|1110.8|1110.4|1110.6|1109.8|3330
1638783400000|2021-12-06 09:36:40|1111|1110.4|1111.4|1111|1111.4|1111|1111|1110.4|3016
1638783410000|2021-12-06 09:36:50|1111.2|1110.8|1110.8|1110.4|1111.2|1111.2|1110.8|1110.4|774
1638783420000|2021-12-06 09:37:00|1110.6|1110.2|1110.8|1110.4|1110.8|1110.6|1110.6|1110.2|133
1638783430000|2021-12-06 09:37:10|1111|1110.8|1111|1110.8|1111.4|1111|1111|1110.6|1239
1638783440000|2021-12-06 09:37:20|1110.8|1110.6|1110.8|1110.4|1111.2|1110.8|1110.6|1110.2|5461
1638783450000|2021-12-06 09:37:30|1111|1110.6|1110.6|1110.2|1111|1110.6|1110.6|1110.2|0
1638783460000|2021-12-06 09:37:40|1110.4|1110.4|1111|1110.4|1111|1110.6|1110.4|1110|865
1638783470000|2021-12-06 09:37:50|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.6|1110.2|460
1638783480000|2021-12-06 09:38:00|1110.6|1110|1109.8|1109.6|1110.6|1110|1109.6|1109.4|11351
1638783490000|2021-12-06 09:38:10|1110|1109.8|1110|1109.6|1110.2|1109.8|1109.6|1109.2|4828
1638783500000|2021-12-06 09:38:20||1109.8||1109.6||1109.8||1109.6|1872
1638783520000|2021-12-06 09:38:40|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|3981
1638783530000|2021-12-06 09:38:50|1110.2|1109.8|1109.6|1109|1110.2|1109.8|1109.4|1109|12993
1638783540000|2021-12-06 09:39:00|1109.4|1109.2|1109.2|1108.8|1109.4|1109.2|1109.2|1108.6|939
1638783550000|2021-12-06 09:39:10|1109|1108.6|1108.6|1108.2|1109|1108.6|1108.4|1108.2|1279
1638783560000|2021-12-06 09:39:20|1108.4|1108|1108.2|1107.8|1108.4|1108|1108|1107.6|5932
1638783570000|2021-12-06 09:39:30|1108|1107.6|1108|1107.6|1108.2|1107.8|1107.8|1107.4|1793
1638783580000|2021-12-06 09:39:40|1108.2|1107.8|1108.2|1107.8|1108.2|1108|1108.2|1107.8|516
1638783590000|2021-12-06 09:39:50|1108|1108|1108.6|1108|1108.6|1108|1108|1107.6|1446
1638783600000|2021-12-06 09:40:00|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.2|1107.8|1775
1638783610000|2021-12-06 09:40:10|1108.2|1108.2|1108.4|1107.8|1108.4|1108.2|1108|1107.8|2142
1638783620000|2021-12-06 09:40:20|1108.2|1108|1108.2|1107.8|1108.4|1108|1108|1107.8|0
1638783630000|2021-12-06 09:40:30|1108.4|1108|1107.8|1107.4|1108.4|1108|1107.6|1107.2|1828
1638783640000|2021-12-06 09:40:40|1107.4|1107.2|1107|1106.6|1107.6|1107.2|1106.8|1106.4|2532
1638783650000|2021-12-06 09:40:50|1107.2|1106.8|1107.6|1107|1107.6|1107.2|1107.2|1106.8|109
1638783660000|2021-12-06 09:41:00|1107.4|1107.2|1107.2|1106.8|1107.4|1107.2|1107|1106.6|0
1638783670000|2021-12-06 09:41:10||1107||1106.8||1107||1106.8|0
1638783690000|2021-12-06 09:41:30|1107.4|1107|1107.8|1107.2|1107.8|1107.2|1107.4|1107|918
1638783700000|2021-12-06 09:41:40|1108|1107.4|1107.8|1107.4|1108|1107.6|1107.8|1107.4|33
1638783710000|2021-12-06 09:41:50|1108||1108||1108||1108||0
1638783720000|2021-12-06 09:42:00|1107.8|1107.6|1108.6|1108|1108.6|1108|1107.8|1107.4|2412
1638783730000|2021-12-06 09:42:10|1108.4|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108.2|0
1638783750000|2021-12-06 09:42:30|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.8|1108.4|1550
1638783760000|2021-12-06 09:42:40||1108.8||1108.8||1108.8||1108.6|532
1638783770000|2021-12-06 09:42:50|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|354
1638783780000|2021-12-06 09:43:00||1108.8||1108.8||1108.8||1108.8|3019
1638783790000|2021-12-06 09:43:10|1109.2|1109|1109.4|1108.8|1109.4|1109.2|1109.2|1108.8|2357
1638783800000|2021-12-06 09:43:20|1109.2|1109|1109.6|1109.2|1109.6|1109.2|1109.2|1109|0
1638783810000|2021-12-06 09:43:30|1109.8||1109.6||1109.8||1109.6||0
1638783820000|2021-12-06 09:43:40|1109.4||1109.6||1109.6||1109.4||0
1638783830000|2021-12-06 09:43:50|1109.4|1109|1109.6|1109|1109.6|1109|1109.2|1109|826
1638783840000|2021-12-06 09:44:00|1109.2|1109.2|1109.4|1109|1109.4|1109.2|1109.2|1109|10
1638783860000|2021-12-06 09:44:20|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.8|2291
1638783870000|2021-12-06 09:44:30|1109.2|1109|1109.4|1109.2|1109.6|1109.2|1109.2|1109|999
1638783880000|2021-12-06 09:44:40|1109.6|1109|1109.4|1109|1109.6|1109|1109.4|1109|102
1638783890000|2021-12-06 09:44:50|1109.2||1109.4||1109.4||1109.2||0
1638783900000|2021-12-06 09:45:00|1109.2|1109.2|1110|1109.6|1110|1109.8|1109.2|1109.2|14361
1638783910000|2021-12-06 09:45:10|1109.8|1109.4|1109.4|1109|1110|1109.6|1109.4|1109|1521
1638783920000|2021-12-06 09:45:20|1109.2||1109.4||1109.4||1109.2||0
1638783930000|2021-12-06 09:45:30|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.8|500
1638783950000|2021-12-06 09:45:50|1109.2|1109|1109.2|1108.8|1109.4|1109|1109.2|1108.8|407
1638783960000|2021-12-06 09:46:00|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|211
1638783970000|2021-12-06 09:46:10|1109.2|1108.8|1108.8|1108.4|1109.2|1109|1108.8|1108.4|1243
1638783980000|2021-12-06 09:46:20|1108.6|1108.2|1108.8|1108.2|1108.8|1108.4|1108.6|1108.2|0
1638783990000|2021-12-06 09:46:30|1108.6|1108|1108|1107.6|1108.6|1108|1108|1107.6|2299
1638784000000|2021-12-06 09:46:40|1108.2|1107.8|1108.2|1107.8|1108.4|1108|1108.2|1107.8|462
1638784010000|2021-12-06 09:46:50|1108|1108|1108.2|1107.8|1108.2|1108|1108|1107.6|1785
1638784020000|2021-12-06 09:47:00|1108||1108||1108.2||1108||0
1638784030000|2021-12-06 09:47:10|1107.8|1107.6|1107.8|1107.4|1108|1107.6|1107.6|1107.2|1946
1638784040000|2021-12-06 09:47:20|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|6637
1638784050000|2021-12-06 09:47:30|1107.4|1107.4|1107.8|1107.2|1107.8|1107.4|1107.4|1107|838
1638784060000|2021-12-06 09:47:40|1107.6|1107|1107.8|1107.4|1107.8|1107.4|1107.4|1107|0
1638784070000|2021-12-06 09:47:50||1107.6||1107.4||1107.6||1107.4|0
1638784080000|2021-12-06 09:48:00|1107.6|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|4417
1638784090000|2021-12-06 09:48:10|1107.6|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|0
1638784100000|2021-12-06 09:48:20|1107.6|1107.2|1107.4|1107|1107.8|1107.4|1107.2|1107|1820
1638784110000|2021-12-06 09:48:30|1107.2|1106.8|1107|1106.6|1107.4|1106.8|1107|1106.6|2500
1638784120000|2021-12-06 09:48:40|1107.2|1106.8|1107.6|1107.2|1107.6|1107.2|1107.2|1106.8|1033
1638784130000|2021-12-06 09:48:50|1107.8|1107.4|1107.8|1107.2|1107.8|1107.6|1107.8|1107.2|0
1638784140000|2021-12-06 09:49:00|1107.6|1107.4|1107.6|1107|1107.6|1107.6|1107.6|1107|2340
1638784150000|2021-12-06 09:49:10|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|0
1638784160000|2021-12-06 09:49:20||1107.4||1107.4||1107.4||1107.2|900
1638784170000|2021-12-06 09:49:30|1107.6|1107.6|1107.6|1107.2|1107.8|1107.6|1107.6|1107.2|7
1638784180000|2021-12-06 09:49:40||1107.4||1107.2||1107.4||1107.2|609
1638784190000|2021-12-06 09:49:50|1107.4|1107.4|1107.4|1107|1107.4|1107.4|1107.4|1107|461
1638784200000|2021-12-06 09:50:00|1107.2|1106.8|1107.4|1107.2|1107.6|1107.2|1107|1106.6|403
1638784220000|2021-12-06 09:50:20|1107.6|1107|1107.6|1107.2|1107.6|1107.2|1107.6|1107|1
1638784230000|2021-12-06 09:50:30||1107||1107.2||1107.2||1107|0
1638784240000|2021-12-06 09:50:40|1107.4|1107|1107.8|1107.4|1107.8|1107.6|1107.4|1107|5101
1638784250000|2021-12-06 09:50:50||1107.6||1107.4||1107.6||1107.4|1100
1638784260000|2021-12-06 09:51:00|1107.6|1107.2|1107.8|1107.4|1107.8|1107.6|1107.6|1107|2300
1638784270000|2021-12-06 09:51:10||1107.6||1107.6||1107.6||1107.4|4634
1638784280000|2021-12-06 09:51:20|1108|1107.8|1108.6|1108|1108.8|1108.2|1108|1107.8|5756
1638784290000|2021-12-06 09:51:30|1108.8|1108.2|1108.8|1108.2|1108.8|1108.4|1108.8|1108|0
1638784300000|2021-12-06 09:51:40|1108.6|1107.8|1107.4|1107|1108.6|1107.8|1107.4|1107|13715
1638784310000|2021-12-06 09:51:50|1107.6|1107.2|1108|1107.6|1108|1107.8|1107.4|1107.2|5243
1638784320000|2021-12-06 09:52:00|1108.2|1107.8|1108.4|1108|1108.4|1108.2|1108|1107.6|101
1638784330000|2021-12-06 09:52:10|1108.2|1107.8|1108.2|1107.6|1108.6|1108|1108.2|1107.6|3233
1638784350000|2021-12-06 09:52:30|1108.4|1107.8|1108.6|1108|1108.6|1108.2|1108.4|1107.8|0
1638784360000|2021-12-06 09:52:40|1108.4|1107.8|1109.2|1108.8|1109.2|1108.8|1108.2|1107.8|4625
1638784370000|2021-12-06 09:52:50|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1109|1108.6|1623
1638784380000|2021-12-06 09:53:00||1109||1108.6||1109||1108.6|360
1638784400000|2021-12-06 09:53:20|1109|1108.4|1108.4|1108|1109|1108.4|1108.2|1107.8|5791
1638784410000|2021-12-06 09:53:30|1108.2|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|5131
1638784420000|2021-12-06 09:53:40|1108.2|1108.2|1108.2|1107.8|1108.4|1108.2|1108.2|1107.8|0
1638784430000|2021-12-06 09:53:50|1108.4|1108|1108.4|1108|1108.4|1108|1108.2|1108|89
1638784440000|2021-12-06 09:54:00|1108.6|1107.8|1108.4|1108|1108.8|1108.6|1108.2|1107.8|11589
1638784450000|2021-12-06 09:54:10|1108.2|1107.8|1107.2|1106.8|1108.2|1107.8|1107.2|1106.8|6355
1638784460000|2021-12-06 09:54:20|1107|1106.6|1107.2|1106.6|1107.2|1106.8|1107|1106.6|0
1638784470000|2021-12-06 09:54:30|1107|1106.8|1106.8|1106.4|1107|1106.8|1106.8|1106.4|461
1638784480000|2021-12-06 09:54:40|1106.6|1106.6|1106.4|1106|1106.8|1106.6|1106.2|1105.8|14483
1638784490000|2021-12-06 09:54:50|1106.2|1106.2|1106.2|1105.8|1106.2|1106.2|1105.8|1105.4|16962
1638784500000|2021-12-06 09:55:00|1106|1105.6|1105.8|1105.2|1106|1105.6|1105.4|1105.2|3730
1638784510000|2021-12-06 09:55:10|1105.6|1105.4|1105.2|1105|1105.8|1105.4|1105|1104.6|7056
1638784520000|2021-12-06 09:55:20|1105|1104.8|1105|1104.6|1105|1105|1105|1104.6|2500
1638784530000|2021-12-06 09:55:30|1104.8|1104.8|1104.8|1104.6|1105|1104.8|1104.8|1104.4|410
1638784540000|2021-12-06 09:55:40|1105||1105||1105||1104.8||0
1638784560000|2021-12-06 09:56:00|1104.8|1104.4|1104.4|1103.8|1105|1104.4|1104.2|1103.8|1823
1638784570000|2021-12-06 09:56:10|1104.2|1104|1104.2|1103.6|1104.4|1104|1103.8|1103.4|1000
1638784580000|2021-12-06 09:56:20|1104|1103.8|1104.4|1104|1104.4|1104.2|1104|1103.6|3481
1638784590000|2021-12-06 09:56:30|1104.2|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1103.8|0
1638784600000|2021-12-06 09:56:40|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|1678
1638784610000|2021-12-06 09:56:50|1104.2|1104.2|1104.2|1103.8|1104.2|1104.2|1104|1103.6|4486
1638784620000|2021-12-06 09:57:00|1104|1103.6|1103.8|1103.2|1104.2|1103.6|1103.6|1103.2|1073
1638784630000|2021-12-06 09:57:10|1103.6|1103|1103.4|1102.8|1103.6|1103|1103.2|1102.6|98
1638784640000|2021-12-06 09:57:20|1103.2|1102.6|1103.2|1102.6|1103.2|1102.8|1103.2|1102.6|0
1638784650000|2021-12-06 09:57:30|1103||1103||1103.2||1102.8||0
1638784660000|2021-12-06 09:57:40|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1638784670000|2021-12-06 09:57:50|1102.8|1102.8|1103|1102.6|1103|1102.8|1102.8|1102.6|0
1638784680000|2021-12-06 09:58:00|1103.2|1102.8|1103.4|1102.8|1103.4|1103.2|1103.2|1102.6|2173
1638784690000|2021-12-06 09:58:10|1103.2|1102.6|1103|1102.6|1103.4|1102.6|1103|1102.6|2914
1638784700000|2021-12-06 09:58:20|1102.8|1102.4|1102.4|1102|1102.8|1102.4|1102.2|1101.8|8984
1638784710000|2021-12-06 09:58:30||1101.8||1102||1102||1101.8|0
1638784720000|2021-12-06 09:58:40|1102.2|1101.8|1101.6|1101.2|1102.2|1101.8|1101.6|1101.2|4989
1638784730000|2021-12-06 09:58:50|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|52
1638784740000|2021-12-06 09:59:00|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|463
1638784750000|2021-12-06 09:59:10|1101.6||1101.6||1101.6||1101.6||0
1638784760000|2021-12-06 09:59:20|1101.4|1101.2|1101.2|1100.8|1101.4|1101.2|1101|1100.8|3501
1638784770000|2021-12-06 09:59:30|1101|1101|1101.6|1101|1101.8|1101.4|1101|1100.8|9594
1638784780000|2021-12-06 09:59:40|1101.4||1101.6||1101.6||1101.4||1
1638784790000|2021-12-06 09:59:50|1101.4|1101.2|1102|1101.6|1102|1101.6|1101.4|1101|4470
1638784800000|2021-12-06 10:00:00|1102.2|1101.8|1101.8|1101.4|1102.4|1102|1101.4|1101.2|8163
1638784810000|2021-12-06 10:00:10|1102|1101.6|1101.6|1101|1102.2|1101.6|1101.6|1101|21151
1638784820000|2021-12-06 10:00:20|1101.4|1100.8|1101.2|1101|1101.4|1101.2|1101.2|1100.8|12238
1638784830000|2021-12-06 10:00:30|1101|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.8|2223
1638784840000|2021-12-06 10:00:40|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.6|1100.4|5500
1638784850000|2021-12-06 10:00:50|1100.6|1100.2|1100.4|1100|1100.8|1100.2|1100.4|1100|2650
1638784860000|2021-12-06 10:01:00|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.4|3238
1638784870000|2021-12-06 10:01:10|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.6|1099|27508
1638784880000|2021-12-06 10:01:20|1099.8|1099.4|1099.8|1099.4|1100|1099.6|1099.8|1099.2|754
1638784890000|2021-12-06 10:01:30|1100|1099.6|1100.2|1099.8|1100.4|1100|1100|1099.4|11364
1638784900000|2021-12-06 10:01:40|1100.4|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|0
1638784910000|2021-12-06 10:01:50|1100.4|1100.2|1100.4|1100|1100.8|1100.4|1100.2|1099.6|8480
1638784920000|2021-12-06 10:02:00|1100.6|1099.8|1100.2|1100|1100.6|1100|1100.2|1099.8|0
1638784930000|2021-12-06 10:02:10|1100.4|1099.8|1100.2|1099.8|1100.4|1099.8|1100|1099.8|464
1638784940000|2021-12-06 10:02:20|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.6|1099.2|691
1638784950000|2021-12-06 10:02:30|1099.6|1099.2|1099.2|1098.8|1099.6|1099.2|1099|1098.8|3311
1638784960000|2021-12-06 10:02:40|1099|1098.6|1098.8|1098.2|1099.4|1099|1098.6|1098|568
1638784970000|2021-12-06 10:02:50|1098.6||1098.6||1098.8||1098.6||0
1638784980000|2021-12-06 10:03:00|1098.8|1098.4|1098.8|1098.4|1098.8|1098.6|1098.4|1097.8|7968
1638784990000|2021-12-06 10:03:10|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|1839
1638785000000|2021-12-06 10:03:20||1099||1098.8||1099||1098.8|0
1638785010000|2021-12-06 10:03:30|1099|1099|1099|1098.6|1099|1099|1099|1098.6|1491
1638785020000|2021-12-06 10:03:40|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.2|409
1638785030000|2021-12-06 10:03:50|1099.2|1098.8|1099|1098.4|1099.2|1099|1099|1098.4|8821
1638785040000|2021-12-06 10:04:00|1098.8|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|0
1638785050000|2021-12-06 10:04:10|1098.8|1098.4|1098.6|1098.2|1098.8|1098.6|1098.6|1098.2|6458
1638785060000|2021-12-06 10:04:20|1098.8|1098.4|1099.2|1098.6|1099.2|1098.6|1098.8|1098.2|5431
1638785070000|2021-12-06 10:04:30|1099|1098.4|1099|1098.4|1099|1098.4|1098.6|1098|676
1638785080000|2021-12-06 10:04:40|1099.2|1098.2|1098.6|1098.2|1099.2|1098.2|1098.6|1098.2|0
1638785090000|2021-12-06 10:04:50|1098.8|1098|1098.6|1098.2|1098.8|1098.2|1098.6|1098|0
1638785100000|2021-12-06 10:05:00|1098.4|1098|1098.4|1098|1098.6|1098.4|1098.4|1098|13
1638785110000|2021-12-06 10:05:10|1098.2|1097.8|1098|1097.6|1098.4|1097.8|1098|1097.4|2313
1638785120000|2021-12-06 10:05:20|1098.2|1097.8|1098.4|1098.2|1098.4|1098.2|1098.2|1097.8|230
1638785130000|2021-12-06 10:05:30|1098.6|1098|1098.4|1098|1098.8|1098.2|1098.2|1098|2065
1638785140000|2021-12-06 10:05:40|1098.2|1097.8|1098.4|1097.8|1098.4|1097.8|1098|1097.6|369
1638785150000|2021-12-06 10:05:50|1098.2|1098|1098|1097.6|1098.2|1098|1098|1097.6|465
1638785160000|2021-12-06 10:06:00|1097.8|1097.4|1098|1097.6|1098.2|1098|1097.8|1097.4|753
1638785170000|2021-12-06 10:06:10|1097.6|1097.4|1098.2|1097.8|1098.2|1097.8|1097.6|1097.4|5519
1638785180000|2021-12-06 10:06:20|1098.4|1098|1098.2|1098|1098.4|1098|1098.2|1098|1669
1638785190000|2021-12-06 10:06:30|1098.4||1098.4||1098.4||1098.4||0
1638785200000|2021-12-06 10:06:40|1098.6|1098.2|1098.8|1098.2|1098.8|1098.2|1098.6|1098.2|1754
1638785210000|2021-12-06 10:06:50|1098.6||1098.6||1098.6||1098.6||0
1638785220000|2021-12-06 10:07:00|1098.8|1098.4|1098.4|1098|1098.8|1098.4|1098.2|1098|151
1638785230000|2021-12-06 10:07:10|1098.2|1097.8|1097.8|1097.2|1098.2|1097.8|1097.6|1097.2|465
1638785240000|2021-12-06 10:07:20|1098|1097.4|1098|1097.4|1098|1097.6|1098|1097.4|0
1638785250000|2021-12-06 10:07:30|1098.2|1097.6|1098.6|1098.2|1098.6|1098.4|1098.2|1097.6|3041
1638785260000|2021-12-06 10:07:40|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.2|1097.8|930
1638785270000|2021-12-06 10:07:50|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1638785280000|2021-12-06 10:08:00|1098.4|1098|1098.6|1098|1098.6|1098.4|1098.4|1098|419
1638785290000|2021-12-06 10:08:10|1098.4|1098.2|1098|1097.4|1098.4|1098.2|1098|1097.4|1
1638785310000|2021-12-06 10:08:30|1097.8|1097.2|1097.6|1097|1097.8|1097.2|1097.4|1097|486
1638785320000|2021-12-06 10:08:40|1097.4|1097.2|1097.6|1097|1097.6|1097.4|1097.4|1096.8|5001
1638785330000|2021-12-06 10:08:50|1097.4|1096.8|1097.4|1096.8|1097.4|1097|1097.4|1096.8|0
1638785340000|2021-12-06 10:09:00|1097.2|1097|1097.2|1097|1097.2|1097|1097.2|1096.8|0
1638785350000|2021-12-06 10:09:10|1097|1096.8|1096.6|1096.2|1097|1096.8|1096.4|1096|2998
1638785360000|2021-12-06 10:09:20|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1096|500
1638785370000|2021-12-06 10:09:30|1096.8|1096.4|1097.8|1097.4|1098|1097.6|1096.8|1096.2|15278
1638785380000|2021-12-06 10:09:40|1098|1097.6|1097.8|1097.2|1098|1097.6|1097.6|1097.2|1500
1638785390000|2021-12-06 10:09:50|1097.6|1097.4|1097.4|1097|1097.6|1097.4|1097.4|1097|364
1638785400000|2021-12-06 10:10:00|1097.2|1096.6|1096.8|1096.4|1097.4|1096.6|1096.6|1096.2|6768
1638785430000|2021-12-06 10:10:30|1096.6||1096.8||1096.8||1096.6||0
1638785440000|2021-12-06 10:10:40|1097|1096.6|1097|1096.4|1097.2|1096.8|1096.8|1096.4|4107
1638785450000|2021-12-06 10:10:50|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|2821
1638785460000|2021-12-06 10:11:00|1096.6|1096.2|1096.8|1096.2|1096.8|1096.2|1096.4|1096|250
1638785470000|2021-12-06 10:11:10||1096.4||1096.4||1096.4||1096.2|0
1638785480000|2021-12-06 10:11:20|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|0
1638785490000|2021-12-06 10:11:30|1096.6||1096.6||1096.6||1096.6||0
1638785500000|2021-12-06 10:11:40|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.8|1096.4|416
1638785510000|2021-12-06 10:11:50|1097|1096.6|1097.2|1096.8|1097.4|1097|1097|1096.6|4624
1638785520000|2021-12-06 10:12:00|1097.4||1097.4||1097.4||1097.2||0
1638785530000|2021-12-06 10:12:10|1097.2|1096.6|1097|1096.6|1097.2|1096.6|1097|1096.4|12
1638785540000|2021-12-06 10:12:20|1096.8|1096.4|1097.2|1096.8|1097.4|1096.8|1096.8|1096.4|846
1638785550000|2021-12-06 10:12:30|1097.4||1097.2||1097.4||1097||157
1638785560000|2021-12-06 10:12:40|1097.4|1097|1097.4|1097|1097.4|1097|1097.2|1097|2605
1638785580000|2021-12-06 10:13:00|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|2280
1638785590000|2021-12-06 10:13:10|1097.6|1097.6|1097.8|1097.4|1097.8|1097.6|1097.4|1097.2|3599
1638785600000|2021-12-06 10:13:20|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|11
1638785620000|2021-12-06 10:13:40|1098|1097.6|1098|1097.6|1098.2|1098|1098|1097.6|1609
1638785630000|2021-12-06 10:13:50|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1097.8|1097.6|5997
1638785640000|2021-12-06 10:14:00|1097.8|1097.8|1098.2|1097.8|1098.2|1098|1097.8|1097.8|1820
1638785650000|2021-12-06 10:14:10|1098|1098|1098.8|1098.4|1098.8|1098.4|1098|1098|409
1638785660000|2021-12-06 10:14:20|1099|1098.6|1098.8|1098.2|1099|1098.8|1098.6|1098.2|10060
1638785670000|2021-12-06 10:14:30|1099|1098.4|1098.4|1097.8|1099|1098.6|1098.2|1097.8|12256
1638785680000|2021-12-06 10:14:40|1098.2||1098||1098.4||1098||0
1638785690000|2021-12-06 10:14:50|1098.2|1098|1098.6|1098.2|1098.8|1098.4|1098.2|1098|4525
1638785700000|2021-12-06 10:15:00|1098.8|1098.4|1099|1098.6|1099.4|1099|1098.8|1098.4|12294
1638785710000|2021-12-06 10:15:10|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1098.8|1098.4|9962
1638785720000|2021-12-06 10:15:20|1098.8||1099||1099||1098.8||0
1638785730000|2021-12-06 10:15:30|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|7013
1638785740000|2021-12-06 10:15:40|1098.8|1098|1098.2|1097.8|1098.8|1098|1097.8|1097.6|1947
1638785750000|2021-12-06 10:15:50|1098.4||1098.4||1098.4||1098.4||0
1638785760000|2021-12-06 10:16:00|1098.2|1098|1098.2|1097.8|1098.4|1098.2|1098|1097.6|8312
1638785770000|2021-12-06 10:16:10|1098.4|1098|1098|1097.6|1098.4|1098|1098|1097.6|20492
1638785780000|2021-12-06 10:16:20|1097.8|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.6|1593
1638785790000|2021-12-06 10:16:30|1097.8|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.6|1524
1638785810000|2021-12-06 10:16:50|1098.2|1097.8|1098|1097.6|1098.2|1098|1097.8|1097.6|5036
1638785820000|2021-12-06 10:17:00|1097.8|1097.8|1098.6|1098.2|1098.6|1098.2|1097.8|1097.6|2286
1638785830000|2021-12-06 10:17:10|1098.8||1098.8||1098.8||1098.8||0
1638785840000|2021-12-06 10:17:20|1098.4||1098.4||1098.4||1098.4||1660
1638785850000|2021-12-06 10:17:30|1098.6|1098.4|1098.4|1098.2|1098.8|1098.4|1098.4|1098.2|5719
1638785870000|2021-12-06 10:17:50|1098.2|1098|1098.2|1098|1098.2|1098|1098.2|1098|297
1638785880000|2021-12-06 10:18:00|1099.2|1099|1099|1098.8|1099.2|1099|1098.8|1098|76182
1638785890000|2021-12-06 10:18:10|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1099|470
1638785900000|2021-12-06 10:18:20|1099.6|1099.2|1100|1099.8|1100|1099.8|1099.6|1099.2|4317
1638785910000|2021-12-06 10:18:30|1100.2|1100|1100.4|1100|1100.4|1100|1100.2|1099.8|1533
1638785920000|2021-12-06 10:18:40|1100.6|1100.2|1100.6|1100|1100.6|1100.2|1100.4|1100|0
1638785930000|2021-12-06 10:18:50|1101|1100.2|1101.2|1100.6|1101.2|1101|1100.8|1100.2|9096
1638785940000|2021-12-06 10:19:00|1101|1100.8|1101.2|1100.8|1101.2|1101|1101|1100.8|500
1638785950000|2021-12-06 10:19:10|1101.4|1101|1101.4|1101|1101.6|1101.2|1101.2|1100.8|3526
1638785970000|2021-12-06 10:19:30||1101.2||1101.2||1101.2||1101.2|0
1638785980000|2021-12-06 10:19:40|1101.6|1101.4|1101.4|1101|1101.8|1101.4|1101.2|1101|2319
1638785990000|2021-12-06 10:19:50|1101.2|1100.8|1101|1100.6|1101.2|1101|1101|1100.6|3430
1638786000000|2021-12-06 10:20:00|1100.8|1100.4|1101.2|1100.6|1101.2|1100.6|1100.8|1100.4|0
1638786010000|2021-12-06 10:20:10|1101|1100.4|1100.8|1100.2|1101|1100.6|1100.6|1100.2|4872
1638786020000|2021-12-06 10:20:20|1100.6|1100|1100.8|1100.2|1100.8|1100.2|1100.6|1100|0
1638786030000|2021-12-06 10:20:30|1100.6|1100|1100.4|1100|1100.6|1100.2|1100.2|1099.8|0
1638786040000|2021-12-06 10:20:40|1100.2|1100.2|1100.2|1100|1100.2|1100.2|1100.2|1099.8|1183
1638786060000|2021-12-06 10:21:00|1100|1099.8|1100.2|1099.8|1100.4|1100|1100|1099.6|1154
1638786070000|2021-12-06 10:21:10|1100|1099.6|1100|1099.8|1100.2|1099.8|1100|1099.6|1391
1638786080000|2021-12-06 10:21:20|1100.2|1100|1100.2|1099.8|1100.4|1100.2|1100.2|1099.8|472
1638786090000|2021-12-06 10:21:30|1100|1099.6|1099.8|1099.4|1100|1099.8|1099.6|1099.2|2969
1638786110000|2021-12-06 10:21:50|1100|1099.6|1100.4|1099.8|1100.4|1099.8|1099.8|1099.6|1663
1638786120000|2021-12-06 10:22:00|1100.2|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|0
1638786130000|2021-12-06 10:22:10|1100|1100|1100|1099.6|1100|1100|1100|1099.6|464
1638786140000|2021-12-06 10:22:20|1100.2|1099.8|1100.8|1100.2|1100.8|1100.4|1100.2|1099.8|4616
1638786150000|2021-12-06 10:22:30|1100.6|1100|1100.4|1099.8|1100.6|1100|1100.2|1099.8|9
1638786170000|2021-12-06 10:22:50|1100.2|1100|1100.2|1099.8|1100.2|1100|1100|1099.6|2744
1638786180000|2021-12-06 10:23:00|1100|1099.6|1100|1099.6|1100.2|1099.8|1100|1099.6|0
1638786190000|2021-12-06 10:23:10|1099.8|1099.4|1099.6|1099.4|1099.8|1099.4|1099.6|1099.2|854
1638786210000|2021-12-06 10:23:30|1099.8|1099.6|1099.8|1099.2|1100|1099.6|1099.8|1099.2|2086
1638786220000|2021-12-06 10:23:40|1100|1099.4|1100|1099.4|1100|1099.6|1099.8|1099.4|0
1638786230000|2021-12-06 10:23:50|1099.8|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|0
1638786250000|2021-12-06 10:24:10|1099.6|1099.6|1100|1099.4|1100|1099.8|1099.6|1099.4|6237
1638786260000|2021-12-06 10:24:20|1099.8|1099.2|1099.4|1099|1099.8|1099.2|1099.2|1099|2761
1638786270000|2021-12-06 10:24:30|1099|1098.8|1099|1098.6|1099|1098.8|1098.8|1098.4|8247
1638786280000|2021-12-06 10:24:40|1098.8|1098.4|1098.4|1098|1099|1098.6|1098.4|1098|3270
1638786290000|2021-12-06 10:24:50|1098.2|1097.8|1097.6|1097.2|1098.2|1097.8|1097.6|1097.2|1102
1638786300000|2021-12-06 10:25:00|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.4|0
1638786310000|2021-12-06 10:25:10|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097.2|465
1638786320000|2021-12-06 10:25:20|1097.4|1097|1096.6|1096.2|1097.4|1097|1096.4|1096|2047
1638786330000|2021-12-06 10:25:30|1096.8|1096.4|1096.8|1096.4|1097.2|1096.8|1096.8|1096.2|0
1638786340000|2021-12-06 10:25:40|1097|1096.6|1096.8|1096.2|1097|1096.8|1096.6|1096.2|127
1638786350000|2021-12-06 10:25:50|1097|1096.4|1096.4|1096|1097|1096.4|1096.4|1096|0
1638786360000|2021-12-06 10:26:00|1096.2|1095.8|1096.2|1096|1096.4|1096|1096|1095.8|3000
1638786370000|2021-12-06 10:26:10|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1096|2078
1638786380000|2021-12-06 10:26:20|1096.6|1096.2|1096.4|1096|1096.8|1096.4|1096.2|1096|1867
1638786390000|2021-12-06 10:26:30|1096.2|1095.8|1096.4|1095.8|1096.4|1095.8|1096|1095.8|195
1638786400000|2021-12-06 10:26:40|1096.6|1096|1096.6|1096.2|1096.8|1096.4|1096.6|1095.8|2802
1638786410000|2021-12-06 10:26:50|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1095.8|0
1638786420000|2021-12-06 10:27:00|1096.6|1096.2|1096|1095.4|1096.6|1096.2|1095.8|1095.4|3270
1638786430000|2021-12-06 10:27:10|1095.8|1095.2|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|466
1638786440000|2021-12-06 10:27:20|1095.8|1095.4|1095.8|1095.2|1095.8|1095.6|1095.6|1095.2|2874
1638786450000|2021-12-06 10:27:30|1095.6||1095.6||1095.8||1095.6||0
1638786460000|2021-12-06 10:27:40|||||||||29
1638786470000|2021-12-06 10:27:50|1095.4|1095|1095.2|1094.6|1095.6|1095|1094.8|1094.4|15113
1638786480000|2021-12-06 10:28:00|1095|1094.8|1095.4|1095|1095.4|1095.2|1095|1094.8|3049
1638786490000|2021-12-06 10:28:10|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.4|173
1638786500000|2021-12-06 10:28:20|1095.2||1095||1095.2||1095||0
1638786510000|2021-12-06 10:28:30|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.8|1094.4|1
1638786520000|2021-12-06 10:28:40|1094.6|1094.2|1094.8|1094.4|1095|1094.4|1094.4|1094|923
1638786530000|2021-12-06 10:28:50|1095|1094.2|1095.4|1095|1095.4|1095|1095|1094.2|0
1638786540000|2021-12-06 10:29:00|1095.6|1095.2|1095.4|1095|1095.8|1095.4|1095.2|1094.8|15539
1638786550000|2021-12-06 10:29:10|1095.6|1095.2|1095.8|1095.2|1095.8|1095.4|1095.6|1095.2|0
1638786560000|2021-12-06 10:29:20|1096|1095.4|1096.2|1095.8|1096.2|1095.8|1095.8|1095.4|1100
1638786570000|2021-12-06 10:29:30|1096.4|1095.6|1096.4|1095.8|1096.4|1095.8|1096.2|1095.6|141
1638786580000|2021-12-06 10:29:40|1096.2|1096|1096.2|1095.8|1096.2|1096|1096.2|1095.8|0
1638786590000|2021-12-06 10:29:50|1096.4|1096|1096.4|1096.2|1096.6|1096.2|1096|1095.6|1509
1638786600000|2021-12-06 10:30:00|1096.2|1096|1096|1095.6|1096.4|1096|1095.8|1095.6|26584
1638786610000|2021-12-06 10:30:10|1096.2|1095.8|1096.4|1095.8|1096.6|1096.2|1096.2|1095.6|1498
1638786620000|2021-12-06 10:30:20|1096.2|1096|1096.2|1096|1096.2|1096.2|1096.2|1095.8|0
1638786630000|2021-12-06 10:30:30|1096.4|1096.2|1096|1095.6|1096.6|1096.2|1096|1095.6|20822
1638786640000|2021-12-06 10:30:40|1095.8|1095.8|1095.8|1095.6|1095.8|1095.8|1095.8|1095.6|0
1638786650000|2021-12-06 10:30:50|1095.6|1095.4|1095.6|1095.2|1095.6|1095.4|1095.6|1095.2|15757
1638786660000|2021-12-06 10:31:00|1095.4|1095.4|1095.2|1094.8|1095.4|1095.4|1095.2|1094.8|1066
1638786670000|2021-12-06 10:31:10|1095|1094.6|1095.4|1095|1095.4|1095|1095|1094.6|864
1638786680000|2021-12-06 10:31:20|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1638786690000|2021-12-06 10:31:30|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|0
1638786700000|2021-12-06 10:31:40|1095.6|1095.2|1095.6|1095|1095.8|1095.4|1095.4|1095|1485
1638786710000|2021-12-06 10:31:50|1095.4|1095.2|1095.6|1095|1095.6|1095.2|1095.2|1095|1694
1638786720000|2021-12-06 10:32:00|1095.4|1095.2|1094.8|1094.4|1095.6|1095.2|1094.8|1094.4|20713
1638786730000|2021-12-06 10:32:10|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1638786740000|2021-12-06 10:32:20|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|0
1638786750000|2021-12-06 10:32:30||1094.2||1094.2||1094.2||1094.2|0
1638786760000|2021-12-06 10:32:40|1094.6|1094|1094.4|1094|1094.6|1094|1094.4|1094|5770
1638786770000|2021-12-06 10:32:50|1094.6||1094.4||1094.6||1094.4||0
1638786780000|2021-12-06 10:33:00|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|224
1638786790000|2021-12-06 10:33:10|1094.8|1094.4|1095|1094.4|1095|1094.4|1094.8|1094.4|328
1638786800000|2021-12-06 10:33:20|1094.8|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.4|869
1638786810000|2021-12-06 10:33:30|1095.2|1095|1095.6|1095.2|1095.6|1095.2|1095|1094.6|4032
1638786820000|2021-12-06 10:33:40|1095.8|1095.4|1095.8|1095.6|1096|1095.6|1095.8|1095.4|500
1638786830000|2021-12-06 10:33:50|1096||1096.2||1096.2||1096||27
1638786840000|2021-12-06 10:34:00|1096.4|1095.8|1096.4|1096|1096.4|1096|1096.4|1095.8|744
1638786850000|2021-12-06 10:34:10|1096.2|1095.8|1096|1095.6|1096.2|1096|1096|1095.6|1160
1638786860000|2021-12-06 10:34:20|1096.2||1096||1096.2||1096||0
1638786870000|2021-12-06 10:34:30|1095.8||1095.8||1095.8||1095.8||0
1638786880000|2021-12-06 10:34:40|1096|1095.8|1096.2|1095.8|1096.4|1096|1096|1095.8|911
1638786890000|2021-12-06 10:34:50|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|1424
1638786900000|2021-12-06 10:35:00|1096.2|1096.2|1096|1095.6|1096.4|1096.2|1096|1095.6|305
1638786910000|2021-12-06 10:35:10|1096.2|1095.4|1095.8|1095.2|1096.2|1095.6|1095.6|1095.2|0
1638786920000|2021-12-06 10:35:20|1095.6|1095|1095.8|1095.2|1095.8|1095.4|1095.4|1095|30
1638786930000|2021-12-06 10:35:30|1096|1095.4|1095.8|1095.4|1096|1095.4|1095.8|1095.4|0
1638786940000|2021-12-06 10:35:40|1096|1095.6|1096.4|1096|1096.6|1096.2|1096|1095.6|801
1638786950000|2021-12-06 10:35:50|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096.2|1095.8|8
1638786960000|2021-12-06 10:36:00|1096|1095.6|1096.2|1095.6|1096.2|1095.6|1096|1095.6|0
1638786970000|2021-12-06 10:36:10|1096.4|1095.8|1096.4|1096|1096.6|1096.2|1096.2|1095.8|0
1638786980000|2021-12-06 10:36:20|1096.2|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1095.8|91
1638786990000|2021-12-06 10:36:30||1095.8||1096||1096||1095.8|0
1638787000000|2021-12-06 10:36:40|1096.2||1096.4||1096.4||1096.2||0
1638787010000|2021-12-06 10:36:50|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|466
1638787020000|2021-12-06 10:37:00|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|466
1638787030000|2021-12-06 10:37:10|1095.6|1095.6|1095.8|1095.4|1096|1095.6|1095.6|1095.4|475
1638787050000|2021-12-06 10:37:30|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1095|588
1638787060000|2021-12-06 10:37:40|1095.2|1095.2|1095.4|1094.8|1095.4|1095.2|1095|1094.6|0
1638787070000|2021-12-06 10:37:50|1095.2||1095.4||1095.4||1095.2||0
1638787080000|2021-12-06 10:38:00|1095.2||1095.2||1095.2||1095||0
1638787090000|2021-12-06 10:38:10|1095|1094.6|1094.6|1094.2|1095|1094.6|1094.6|1094.2|0
1638787100000|2021-12-06 10:38:20|1094.4|1094|1095|1094.4|1095|1094.4|1094.4|1094|1604
1638787110000|2021-12-06 10:38:30||1094.6||1094.6||1094.6||1094.6|0
1638787120000|2021-12-06 10:38:40|1095.2|1094.8|1095.4|1095|1095.6|1095|1095|1094.8|0
1638787130000|2021-12-06 10:38:50|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095|1094.8|0
1638787140000|2021-12-06 10:39:00|1095.4|1095|1095.4|1095|1096.4|1096|1095|1095|8842
1638787150000|2021-12-06 10:39:10|1095.6|1095.2|1096.2|1095.6|1096.2|1095.6|1095.6|1095.2|889
1638787160000|2021-12-06 10:39:20|1096|1095.4|1095.8|1095.4|1096|1095.6|1095.8|1095.2|0
1638787170000|2021-12-06 10:39:30|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.2|1094.8|1719
1638787180000|2021-12-06 10:39:40|1095.2|1094.8|1095.6|1095.2|1095.6|1095.2|1095.2|1094.8|458
1638787190000|2021-12-06 10:39:50|1095.4|1095|1095.8|1095.4|1095.8|1095.4|1095.4|1095|0
1638787200000|2021-12-06 10:40:00|1095.6|1095.2|1094.8|1094.4|1095.6|1095.2|1094.6|1094.4|14307
1638787210000|2021-12-06 10:40:10|1095|1094.6|1094.8|1094.6|1095|1094.8|1094.8|1094.4|0
1638787220000|2021-12-06 10:40:20|1095|1094.8|1095|1094.4|1095|1094.8|1095|1094.4|1
1638787230000|2021-12-06 10:40:30|1095.2|1094.6|1095.4|1094.8|1095.4|1095|1095.2|1094.6|466
1638787240000|2021-12-06 10:40:40|1095.2|1095|1095.6|1095.2|1095.6|1095.2|1095.2|1095|505
1638787250000|2021-12-06 10:40:50|1095.8|1095.4|1095.2|1095|1095.8|1095.6|1095.2|1095|3467
1638787260000|2021-12-06 10:41:00|1095.4|1095.2|1095.6|1095|1095.6|1095.2|1095.4|1095|170
1638787270000|2021-12-06 10:41:10|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1095|0
1638787280000|2021-12-06 10:41:20|1095.2||1095.4||1095.4||1095.2||9
1638787290000|2021-12-06 10:41:30|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|367
1638787300000|2021-12-06 10:41:40|1094.8|1094.6|1095.2|1094.6|1095.4|1095|1094.8|1094.6|7027
1638787310000|2021-12-06 10:41:50|1095|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.4|3
1638787320000|2021-12-06 10:42:00|1095.2|1094.8|1095|1094.4|1095.2|1095|1094.8|1094.4|0
1638787330000|2021-12-06 10:42:10|1094.8|1094.6|1095|1094.6|1095.2|1094.6|1094.8|1094.4|0
1638787340000|2021-12-06 10:42:20|1094.8|1094.4|1094.4|1094|1095|1094.6|1094.4|1094|914
1638787350000|2021-12-06 10:42:30||1094.2||1094.2||1094.2||1094.2|0
1638787360000|2021-12-06 10:42:40|1094.2|1094|1094.2|1094|1094.4|1094.2|1094.2|1094|479
1638787370000|2021-12-06 10:42:50||1093.8||1093.8||1093.8||1093.8|1200
1638787380000|2021-12-06 10:43:00|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|467
1638787390000|2021-12-06 10:43:10|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|180
1638787400000|2021-12-06 10:43:20|1094.4||1094.4||1094.4||1094.4||0
1638787410000|2021-12-06 10:43:30|1094.2|1093.6|1093.8|1093.6|1094.2|1093.6|1093.8|1093.6|438
1638787420000|2021-12-06 10:43:40|1093.6|1093.4|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|1118
1638787440000|2021-12-06 10:44:00|1094|1093.6|1094.4|1094|1094.4|1094|1094|1093.6|3005
1638787450000|2021-12-06 10:44:10|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|107
1638787460000|2021-12-06 10:44:20|1094.4|1094|1094.4|1093.8|1094.4|1094|1094.2|1093.8|0
1638787470000|2021-12-06 10:44:30|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1638787480000|2021-12-06 10:44:40|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1638787490000|2021-12-06 10:44:50|1094.4|1094|1094.2|1093.8|1094.4|1094|1094|1093.6|700
1638787510000|2021-12-06 10:45:10|1094.4|1094|1094.6|1094.2|1094.8|1094.2|1094.4|1094|874
1638787520000|2021-12-06 10:45:20|1094.4|1094|1094.8|1094.2|1094.8|1094.2|1094.4|1094|385
1638787530000|2021-12-06 10:45:30|1094.6|1094|1094.8|1094.2|1094.8|1094.2|1094.4|1094|36
1638787540000|2021-12-06 10:45:40|1094.6||1094.6||1094.6||1094.6||0
1638787550000|2021-12-06 10:45:50|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|174
1638787560000|2021-12-06 10:46:00|1095|1094.6|1094.6|1094.2|1095|1094.6|1094.4|1094.2|28705
1638787570000|2021-12-06 10:46:10|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|2924
1638787580000|2021-12-06 10:46:20|1094.4|1094|1094.4|1094.2|1094.4|1094.2|1094.2|1094|527
1638787590000|2021-12-06 10:46:30|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1094|209
1638787600000|2021-12-06 10:46:40|1094|1093.8|1094|1093.6|1094|1093.8|1094|1093.6|96
1638787610000|2021-12-06 10:46:50|1094.2|1093.8|1094.8|1094.4|1095|1094.6|1094.2|1093.8|940
1638787620000|2021-12-06 10:47:00|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1638787630000|2021-12-06 10:47:10|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.4|1000
1638787640000|2021-12-06 10:47:20|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|1551
1638787650000|2021-12-06 10:47:30|1095.6|1095.2|1095.8|1095.2|1095.8|1095.4|1095.6|1095|3258
1638787660000|2021-12-06 10:47:40|1096|1095.4|1095.6|1095.4|1096|1095.4|1095.6|1095.4|0
1638787670000|2021-12-06 10:47:50|1095.8||1095.8||1095.8||1095.8||473
1638787680000|2021-12-06 10:48:00|1096|1095.6|1096|1095.6|1096|1095.8|1095.8|1095.4|2026
1638787690000|2021-12-06 10:48:10|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|5876
1638787700000|2021-12-06 10:48:20|1096.6|1096.2|1096.8|1096.2|1096.8|1096.4|1096.6|1096.2|0
1638787710000|2021-12-06 10:48:30||1096.4||1096.6||1096.6||1096.4|0
1638787720000|2021-12-06 10:48:40|1096.6|1096.4|1097|1096.6|1097|1096.6|1096.6|1096.4|428
1638787730000|2021-12-06 10:48:50|1096.8|1096.4|1097.4|1096.8|1097.4|1096.8|1096.8|1096.4|2555
1638787740000|2021-12-06 10:49:00|1097.6|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1097|980
1638787750000|2021-12-06 10:49:10|1097.8|1097|1097.4|1097|1097.8|1097|1097.4|1097|0
1638787760000|2021-12-06 10:49:20|1097.6|1097.2|1097.6|1097|1097.6|1097.2|1097.2|1097|500
1638787770000|2021-12-06 10:49:30||1097.2||1097||1097.2||1097|0
1638787780000|2021-12-06 10:49:40|1097.4|1097.2|1097|1096.6|1097.6|1097.2|1097|1096.6|1655
1638787790000|2021-12-06 10:49:50|1096.8|1096.4|1097|1096.6|1097.2|1096.6|1096.8|1096.4|994
1638787800000|2021-12-06 10:50:00|1097.2|1096.8|1097.6|1097.2|1097.6|1097.2|1097|1096.8|1375
1638787810000|2021-12-06 10:50:10|1097.4|1097|1097.4|1096.8|1097.6|1097|1097.2|1096.8|187
1638787830000|2021-12-06 10:50:30|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1638787840000|2021-12-06 10:50:40|1097.8|1097.2|1098|1097.6|1098.2|1097.8|1097.8|1097.2|4792
1638787850000|2021-12-06 10:50:50|1098.2|1097.4|1098|1097.6|1098.2|1097.8|1097.8|1097.4|3042
1638787860000|2021-12-06 10:51:00|1097.8|1097.4|1098|1097.4|1098|1097.8|1097.8|1097.4|2658
1638787870000|2021-12-06 10:51:10|1097.8|1097.2|1097.2|1096.8|1097.8|1097.2|1097.2|1096.8|2135
1638787880000|2021-12-06 10:51:20|1097|1096.6|1097.2|1096.6|1097.2|1096.8|1096.8|1096.6|570
1638787890000|2021-12-06 10:51:30||1096.8||1096.6||1096.8||1096.6|0
1638787900000|2021-12-06 10:51:40|1097|1096.8|1097.4|1097|1097.4|1097|1097|1096.8|407
1638787910000|2021-12-06 10:51:50||1096.8||1097||1097||1096.8|0
1638787930000|2021-12-06 10:52:10|1097|1096.8|1097|1096.6|1097.2|1096.8|1097|1096.4|7
1638787940000|2021-12-06 10:52:20|1097.2|1096.8|1097.2|1096.6|1097.2|1096.8|1097|1096.6|0
1638787950000|2021-12-06 10:52:30|1097|1096.8|1097.2|1096.6|1097.2|1096.8|1097|1096.6|0
1638787960000|2021-12-06 10:52:40|1097||1096.8||1097||1096.8||0
1638787970000|2021-12-06 10:52:50|1096.6|1096.4|1096.4|1096|1096.6|1096.4|1096.4|1096|4000
1638787980000|2021-12-06 10:53:00|1096.2|1095.8|1096.2|1095.6|1096.2|1095.8|1096|1095.6|8
1638787990000|2021-12-06 10:53:10|1096|1095.4|1095.2|1094.8|1096|1095.4|1095.2|1094.6|2303
1638788000000|2021-12-06 10:53:20|1095.4|1095|1095.4|1094.8|1095.6|1095.2|1095.2|1094.8|447
1638788010000|2021-12-06 10:53:30|1095.2||1095.4||1095.4||1095.2||0
1638788020000|2021-12-06 10:53:40|1095.2|1095|1095.4|1095|1095.4|1095.2|1095.2|1095|0
1638788030000|2021-12-06 10:53:50|1095.2|1094.8|1095.4|1094.8|1095.4|1094.8|1095.2|1094.8|0
1638788040000|2021-12-06 10:54:00|1095.2|1095|1095.4|1095.2|1095.4|1095.2|1095.2|1094.8|1923
1638788060000|2021-12-06 10:54:20|1095.2|1095|1095.2|1095|1095.2|1095|1095.2|1094.8|435
1638788070000|2021-12-06 10:54:30|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1095|473
1638788080000|2021-12-06 10:54:40||1095.2||1095||1095.2||1095|0
1638788090000|2021-12-06 10:54:50||1095.2||1095||1095.2||1095|0
1638788110000|2021-12-06 10:55:10||1095.2||1095||1095.2||1095|0
1638788120000|2021-12-06 10:55:20|1095.6|1095.2|1095.8|1095.4|1096|1095.6|1095.6|1095.2|390
1638788130000|2021-12-06 10:55:30|1095.6||1096||1096||1095.6||419
1638788140000|2021-12-06 10:55:40|1096.2|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|0
1638788150000|2021-12-06 10:55:50|1096|1096|1095.8|1095.4|1096|1096|1095.8|1095.4|4514
1638788160000|2021-12-06 10:56:00|1095.4|1095.2|1095.8|1095.4|1095.8|1095.4|1095.4|1095|13
1638788170000|2021-12-06 10:56:10|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1095.8|1095.6|0
1638788190000|2021-12-06 10:56:30|1096.4|1096|1096.4|1096|1096.6|1096|1096.4|1095.8|997
1638788200000|2021-12-06 10:56:40|1096.6|1096.2|1096.8|1096.4|1097|1096.4|1096.6|1096.2|0
1638788210000|2021-12-06 10:56:50|1097||1096.8||1097||1096.8||0
1638788220000|2021-12-06 10:57:00|1096.6|1096.2|1097.4|1096.8|1097.4|1097|1096.6|1096.2|1782
1638788230000|2021-12-06 10:57:10|1097.2|1096.6|1097|1096.6|1097.2|1096.6|1096.8|1096.6|500
1638788240000|2021-12-06 10:57:20|1097.2|1096.4|1096.8|1096.4|1097.2|1096.4|1096.4|1096.2|465
1638788250000|2021-12-06 10:57:30|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.4|1096|411
1638788260000|2021-12-06 10:57:40|1097|1096.6|1097|1096.6|1097.2|1096.8|1096.8|1096.4|911
1638788280000|2021-12-06 10:58:00|1097.2|1096.8|1097.6|1097.2|1097.6|1097.2|1097|1096.8|5103
1638788290000|2021-12-06 10:58:10|1097.8|1097|1098|1097.2|1098|1097.8|1097.8|1097|3645
1638788300000|2021-12-06 10:58:20|1098.2|1097.4|1097.8|1097.4|1098.2|1097.6|1097.8|1097.4|0
1638788310000|2021-12-06 10:58:30|1098|1097.6|1098.4|1098|1098.4|1098|1098|1097.4|0
1638788320000|2021-12-06 10:58:40|1098.6|1098.2|1098.6|1098|1098.6|1098.2|1098.6|1098|1271
1638788330000|2021-12-06 10:58:50|1098.4|1098.2|1098.4|1098.2|1098.4|1098.4|1098.4|1098|500
1638788340000|2021-12-06 10:59:00|1098.6|1098.4|1098.8|1098.4|1099|1098.4|1098.6|1098.4|465
1638788350000|2021-12-06 10:59:10|1099||1098.8||1099||1098.8||0
1638788360000|2021-12-06 10:59:20|1098.6|1098.2|1098.8|1098.2|1098.8|1098.4|1098.4|1098|393
1638788370000|2021-12-06 10:59:30|1098.6|1098|1098.2|1097.6|1098.6|1098|1098.2|1097.6|13
1638788380000|2021-12-06 10:59:40|1098|1097.8|1098|1097.8|1098.2|1097.8|1098|1097.6|0
1638788390000|2021-12-06 10:59:50|1098.2|1098|1098.2|1097.8|1098.2|1098|1098.2|1097.8|672
1638788400000|2021-12-06 11:00:00|1098.4|1098|1098.4|1098.2|1098.4|1098.2|1098.4|1097.8|1195
1638788410000|2021-12-06 11:00:10|1098.2|1098|1098|1097.6|1098.2|1098|1097.8|1097.6|225
1638788420000|2021-12-06 11:00:20|1098.2|1097.8|1098.2|1097.6|1098.2|1097.8|1098.2|1097.6|0
1638788430000|2021-12-06 11:00:30|1098.4|1097.8|1098.2|1097.6|1098.6|1098.2|1098|1097.6|1652
1638788440000|2021-12-06 11:00:40|1098.4|1097.8|1098.2|1097.6|1098.4|1098|1098.2|1097.6|0
1638788450000|2021-12-06 11:00:50|1098.4|1097.8|1098.6|1098|1098.6|1098.2|1098.2|1097.8|7819
1638788460000|2021-12-06 11:01:00|1098.4|1097.8|1099|1098.4|1099|1098.6|1098.4|1097.8|465
1638788470000|2021-12-06 11:01:10|1099.2|1098.6|1099|1098.6|1099.4|1098.8|1098.8|1098.4|3885
1638788480000|2021-12-06 11:01:20|1099.2||1099||1099.2||1098.8||0
1638788490000|2021-12-06 11:01:30|1099.2||1099.2||1099.2||1099||0
1638788500000|2021-12-06 11:01:40|1099|1098.8|1098.8|1098.4|1099|1098.8|1098.8|1098.2|4694
1638788510000|2021-12-06 11:01:50|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1638788520000|2021-12-06 11:02:00|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1099|1098.4|0
1638788530000|2021-12-06 11:02:10|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.4|0
1638788540000|2021-12-06 11:02:20|1099|1098.6|1099.2|1098.6|1099.2|1099|1099|1098.6|1992
1638788560000|2021-12-06 11:02:40|1099|1098.4|1098.8|1098.2|1099|1098.4|1098.6|1098.2|163
1638788570000|2021-12-06 11:02:50|1098.6|1098|1098.4|1098|1098.6|1098|1098.4|1098|0
1638788580000|2021-12-06 11:03:00|1098.6|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098|0
1638788600000|2021-12-06 11:03:20|1098.6||1098.6||1098.6||1098.6||173
1638788610000|2021-12-06 11:03:30|1098.4|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|1972
1638788620000|2021-12-06 11:03:40|1098.4|1098|1098.8|1098.2|1098.8|1098.2|1098.4|1098|1004
1638788630000|2021-12-06 11:03:50|1098.6|1098.4|1098.6|1098|1098.8|1098.4|1098.4|1098|465
1638788640000|2021-12-06 11:04:00||1098.2||1098||1098.2||1098|0
1638788650000|2021-12-06 11:04:10|1098.8|1098.2|1098.8|1098.4|1098.8|1098.4|1098.8|1098.2|0
1638788660000|2021-12-06 11:04:20|1098.6|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.2|0
1638788670000|2021-12-06 11:04:30|1099|1098.6|1099.2|1098.6|1099.2|1098.8|1099|1098.6|492
1638788680000|2021-12-06 11:04:40|1099.4|1098.8|1099.2|1098.6|1099.4|1098.8|1099.2|1098.6|0
1638788690000|2021-12-06 11:04:50|1099.4|1098.8|1099.4|1098.8|1099.4|1099|1099.2|1098.8|160
1638788700000|2021-12-06 11:05:00|1099.2|1098.6|1098.6|1098|1099.2|1098.8|1098.4|1098|1070
1638788710000|2021-12-06 11:05:10|1098.8|1098.2|1098.6|1098.2|1098.8|1098.4|1098.2|1098|5500
1638788720000|2021-12-06 11:05:20|1098.8|1098.4|1098.8|1098.2|1098.8|1098.4|1098.8|1098.2|0
1638788730000|2021-12-06 11:05:30|1098.6|1098|1098.6|1098.2|1098.8|1098.4|1098.6|1098|872
1638788740000|2021-12-06 11:05:40|1098.4|1098|1098.2|1097.8|1098.4|1098.2|1097.6|1097.2|13817
1638788750000|2021-12-06 11:05:50|1098.4|1098|1098.4|1097.8|1098.4|1098|1098.2|1097.8|465
1638788760000|2021-12-06 11:06:00|1098.2|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|0
1638788770000|2021-12-06 11:06:10|1098.4|1098|1099|1098.6|1099|1098.6|1098.4|1098|846
1638788780000|2021-12-06 11:06:20|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1638788790000|2021-12-06 11:06:30|1098.8||1099||1099||1098.8||0
1638788800000|2021-12-06 11:06:40|1099.2|1098.8|1099.2|1098.8|1099.2|1099|1099.2|1098.6|414
1638788810000|2021-12-06 11:06:50|1099||1099.2||1099.2||1099||0
1638788820000|2021-12-06 11:07:00|||||||||284
1638788860000|2021-12-06 11:07:40|1099||1099.2||1099.2||1099||0
1638788870000|2021-12-06 11:07:50|1099|1099|1099.2|1099|1099.2|1099|1099|1098.8|1427
1638788880000|2021-12-06 11:08:00|1099|1098.8|1099|1098.8|1099|1098.8|1099|1098.8|465
1638788890000|2021-12-06 11:08:10|1099.2|1099|1099.2|1098.8|1099.2|1099|1099.2|1098.8|0
1638788910000|2021-12-06 11:08:30|1099||1099||1099||1099||0
1638788930000|2021-12-06 11:08:50|1099.2|1099|1099.2|1098.8|1099.2|1099|1099.2|1098.8|300
1638788940000|2021-12-06 11:09:00|1099|1099|1099|1098.8|1099|1099|1099|1098.8|573
1638788950000|2021-12-06 11:09:10|1099.2|1099|1099.2|1099|1099.2|1099|1099.2|1099|3038
1638788960000|2021-12-06 11:09:20|||||||||600
1638788980000|2021-12-06 11:09:40|||||||||952
1638789000000|2021-12-06 11:10:00|1099|1098.8|1099.2|1098.8|1099.2|1099|1098.8|1098.6|5719
1638789010000|2021-12-06 11:10:10|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.6|1098.2|1552
1638789030000|2021-12-06 11:10:30|1098.6|1098.2|1098.4|1098.2|1098.6|1098.4|1098.4|1098.2|239
1638789040000|2021-12-06 11:10:40||1098||1098||1098||1098|0
1638789050000|2021-12-06 11:10:50|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|596
1638789060000|2021-12-06 11:11:00||1098.4||1098.2||1098.4||1098.2|0
1638789090000|2021-12-06 11:11:30|1098.4|1098|1098.2|1097.6|1098.4|1098.2|1098.2|1097.6|1672
1638789100000|2021-12-06 11:11:40|1098||1098||1098||1098||0
1638789110000|2021-12-06 11:11:50|1097.8|1097.4|1098.2|1097.8|1098.2|1097.8|1097.8|1097.4|424
1638789120000|2021-12-06 11:12:00|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|0
1638789130000|2021-12-06 11:12:10|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.6|0
1638789150000|2021-12-06 11:12:30|1098|1097.6|1098|1097.6|1098.2|1097.8|1097.8|1097.4|0
1638789160000|2021-12-06 11:12:40|1098.2|1097.8|1098.2|1097.8|1098.4|1098|1098.2|1097.8|0
1638789170000|2021-12-06 11:12:50|1098.4|1097.6|1098.2|1097.8|1098.4|1097.8|1098|1097.6|0
1638789180000|2021-12-06 11:13:00|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|500
1638789190000|2021-12-06 11:13:10||1097.6||1097.6||1097.6||1097.6|100
1638789200000|2021-12-06 11:13:20|1098|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|0
1638789210000|2021-12-06 11:13:30|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|187
1638789220000|2021-12-06 11:13:40|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097|510
1638789240000|2021-12-06 11:14:00||1097.4||1097.2||1097.4||1097.2|0
1638789250000|2021-12-06 11:14:10|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.8|1097.4|926
1638789260000|2021-12-06 11:14:20|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1638789280000|2021-12-06 11:14:40|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1638789290000|2021-12-06 11:14:50|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|0
1638789300000|2021-12-06 11:15:00|1097.8|1097.4|1097.8|1097.6|1097.8|1097.6|1097.8|1097.4|407
1638789310000|2021-12-06 11:15:10|1098|1097.8|1098|1097.6|1098|1097.8|1098|1097.6|240
1638789360000|2021-12-06 11:16:00|1097.6|1097.4|1098|1097.6|1098|1097.8|1097.6|1097.4|3500
1638789370000|2021-12-06 11:16:10||1097.8||1097.6||1097.8||1097.6|0
1638789390000|2021-12-06 11:16:30|1098.2|1097.8|1098.4|1098|1098.6|1098.2|1098.2|1097.8|1346
1638789400000|2021-12-06 11:16:40||1098.2||1098||1098.2||1098|700
1638789420000|2021-12-06 11:17:00|1098.2|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1098|466
1638789430000|2021-12-06 11:17:10||1098.2||1098||1098.2||1098|0
1638789440000|2021-12-06 11:17:20|1098.2|1098.2|1098.4|1098.2|1098.4|1098.2|1098.2|1098|807
1638789450000|2021-12-06 11:17:30|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|173
1638789460000|2021-12-06 11:17:40||1098.2||1098.2||1098.2||1098.2|349
1638789480000|2021-12-06 11:18:00|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|10082
1638789490000|2021-12-06 11:18:10|1098.8|1098.4|1099.2|1098.8|1099.2|1099|1098.8|1098.4|1140
1638789500000|2021-12-06 11:18:20|1099||1099||1099.2||1099||0
1638789520000|2021-12-06 11:18:40|1099.2|1099|1100|1099.4|1100|1099.6|1099|1098.8|14193
1638789530000|2021-12-06 11:18:50|1099.8|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|0
1638789540000|2021-12-06 11:19:00|1099.6|1099.2|1099.2|1099|1099.8|1099.2|1099.2|1099|874
1638789550000|2021-12-06 11:19:10|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|0
1638789560000|2021-12-06 11:19:20|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1638789570000|2021-12-06 11:19:30|1099.4||1099.4||1099.4||1099.4||300
1638789590000|2021-12-06 11:19:50|1099.2|1099|1099.4|1099|1099.4|1099|1099|1098.8|3077
1638789610000|2021-12-06 11:20:10|1099.6|1099.2|1099.8|1099.4|1100|1099.6|1099.6|1099.2|3065
1638789620000|2021-12-06 11:20:20|1100|1099.6|1100|1099.4|1100|1099.6|1099.8|1099.4|0
1638789640000|2021-12-06 11:20:40|1099.8|1099.6|1099.6|1099.2|1099.8|1099.8|1099.4|1099.2|1075
1638789650000|2021-12-06 11:20:50||1099||1099.2||1099.2||1099|0
1638789660000|2021-12-06 11:21:00|1099.4|1099|1099.4|1098.8|1099.4|1099.2|1099.2|1098.8|899
1638789670000|2021-12-06 11:21:10|1099.2|1099|1099.2|1098.8|1099.4|1099|1099|1098.8|481
1638789680000|2021-12-06 11:21:20|1099||1099.2||1099.2||1099||0
1638789690000|2021-12-06 11:21:30|1099|1098.4|1098.8|1098.6|1099|1098.6|1098.8|1098.4|6412
1638789700000|2021-12-06 11:21:40|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|14
1638789710000|2021-12-06 11:21:50|1098.8|1098.4|1098.8|1098.4|1098.8|1098.6|1098.8|1098.4|466
1638789720000|2021-12-06 11:22:00|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|11
1638789730000|2021-12-06 11:22:10|1098.2|1097.8|1098.4|1098|1098.4|1098|1098.2|1097.8|1467
1638789740000|2021-12-06 11:22:20||1097.8||1098||1098||1097.8|0
1638789750000|2021-12-06 11:22:30|1098.6|1098.2|1098.6|1098|1098.6|1098.2|1098.6|1098|0
1638789760000|2021-12-06 11:22:40||1098.2||1098||1098.2||1098|0
1638789770000|2021-12-06 11:22:50|1098.4|1098.2|1098.2|1097.8|1098.4|1098.2|1098.2|1097.8|0
1638789780000|2021-12-06 11:23:00|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|1700
1638789790000|2021-12-06 11:23:10|1098.4|1098|1098.6|1098|1098.6|1098.2|1098.4|1098|300
1638789800000|2021-12-06 11:23:20|1098.4|1097.8|1098.6|1098|1098.6|1098.2|1098.2|1097.8|0
1638789810000|2021-12-06 11:23:30||1098.2||1098||1098.2||1098|0
1638789820000|2021-12-06 11:23:40|1098.8|1098.2|1098.8|1098.2|1098.8|1098.4|1098.8|1098.2|1166
1638789830000|2021-12-06 11:23:50||1098.4||1098.4||1098.4||1098.2|0
1638789840000|2021-12-06 11:24:00|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1638789850000|2021-12-06 11:24:10|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1638789860000|2021-12-06 11:24:20|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1638789870000|2021-12-06 11:24:30|1098.4|1098|1098.2|1098|1098.6|1098.2|1098.2|1098|540
1638789890000|2021-12-06 11:24:50|1098.4|1098.2|1098.6|1098|1098.6|1098.2|1098.4|1098|422
1638789900000|2021-12-06 11:25:00|1098.4||1098.4||1098.4||1098.4||0
1638789920000|2021-12-06 11:25:20|1098.6|1098.2|1098.4|1098|1098.6|1098.4|1098.2|1098|1417
1638789930000|2021-12-06 11:25:30|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|873
1638789940000|2021-12-06 11:25:40|1098.6||1098.8||1098.8||1098.6||0
1638789950000|2021-12-06 11:25:50|1098.6|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098|16
1638789960000|2021-12-06 11:26:00|1098.2|1098|1098.4|1098|1098.6|1098|1098.2|1098|6
1638789970000|2021-12-06 11:26:10|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1638789980000|2021-12-06 11:26:20|1098.6|1097.8|1098|1097.6|1098.6|1097.8|1098|1097.6|395
1638789990000|2021-12-06 11:26:30|1098.2||1098||1098.2||1098||0
1638790010000|2021-12-06 11:26:50|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|1000
1638790020000|2021-12-06 11:27:00|1097.8|1097.4|1097.8|1097.4|1098|1097.4|1097.8|1097.4|0
1638790030000|2021-12-06 11:27:10||1097.6||1097.2||1097.6||1097.2|0
1638790040000|2021-12-06 11:27:20|1098|1097.4|1098|1097.6|1098|1097.8|1098|1097.4|412
1638790050000|2021-12-06 11:27:30||1097.8||1097.8||1097.8||1097.8|0
1638790060000|2021-12-06 11:27:40|1098.2|1098|1097.8|1097.6|1098.2|1098|1097.8|1097.6|2063
1638790070000|2021-12-06 11:27:50|1098|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.6|1718
1638790080000|2021-12-06 11:28:00|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|154
1638790090000|2021-12-06 11:28:10|1098|1097.6|1098|1097.6|1098|1097.8|1098|1097.6|0
1638790100000|2021-12-06 11:28:20||1097.8||1097.6||1097.8||1097.6|0
1638790150000|2021-12-06 11:29:10||1097.8||1097.6||1097.8||1097.6|0
1638790160000|2021-12-06 11:29:20|1098.2|1097.8|1098.2|1098|1098.4|1098.2|1098.2|1097.6|2461
1638790170000|2021-12-06 11:29:30|1098.4||1098.4||1098.4||1098.4||0
1638790180000|2021-12-06 11:29:40|1098.2||1098.2||1098.2||1098.2||0
1638790200000|2021-12-06 11:30:00|1098|1097.8|1098.2|1097.8|1098.2|1098|1098|1097.6|468
1638790210000|2021-12-06 11:30:10|1098.4|1098|1098.6|1098|1098.6|1098|1098.4|1098|0
1638790220000|2021-12-06 11:30:20|1098.4|1098.2|1098.4|1098.2|1098.4|1098.2|1098.4|1098.2|0
1638790240000|2021-12-06 11:30:40|1098.6|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|100
1638790250000|2021-12-06 11:30:50|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|471
1638790260000|2021-12-06 11:31:00|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|3138
1638790270000|2021-12-06 11:31:10|1099.2|1098.8|1099.4|1099|1099.6|1099|1099.2|1098.8|1000
1638790280000|2021-12-06 11:31:20|1099.2|1099.2|1099.2|1098.8|1099.6|1099.2|1099.2|1098.8|846
1638790290000|2021-12-06 11:31:30|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1099|0
1638790320000|2021-12-06 11:32:00||1099.2||1099.2||1099.2||1099.2|68
1638790330000|2021-12-06 11:32:10|1099.2|1099|1099.4|1099|1099.4|1099.2|1099.2|1099|370
1638790370000|2021-12-06 11:32:50|1099.6|1099.2|1099.2|1098.8|1099.6|1099.4|1099.2|1098.6|6618
1638790390000|2021-12-06 11:33:10|1099|1098.6|1098.8|1098.4|1099.2|1098.8|1098.8|1098.4|0
1638790400000|2021-12-06 11:33:20||1098.6||1098.2||1098.6||1098.2|978
1638790410000|2021-12-06 11:33:30||1098.4||1098.4||1098.4||1098.4|0
1638790430000|2021-12-06 11:33:50||1098.2||1098.4||1098.4||1098.2|0
1638790440000|2021-12-06 11:34:00|1098.6|1098.2|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|0
1638790450000|2021-12-06 11:34:10|||||||||55
1638790460000|2021-12-06 11:34:20|1098.4|1097.8|1097.2|1097|1098.4|1097.8|1097.2|1096.8|5841
1638790470000|2021-12-06 11:34:30|1097.4|1097.2|1098.4|1098|1098.4|1098.2|1097.4|1097.2|118093
1638790480000|2021-12-06 11:34:40|1098.2|1098.2|1098.6|1098|1098.6|1098.2|1098.2|1098|4293
1638790490000|2021-12-06 11:34:50|1098.4|1097.8|1098|1097.6|1098.4|1097.8|1098|1097.6|5036
1638790500000|2021-12-06 11:35:00|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.6|0
1638790510000|2021-12-06 11:35:10|1098.4|1098|1098.8|1098.4|1098.8|1098.4|1098.2|1098|1452
1638790540000|2021-12-06 11:35:40|1098.6||1098.8||1098.8||1098.6||1987
1638790550000|2021-12-06 11:35:50|1098.6|1098.2|1098.8|1098.2|1098.8|1098.2|1098.4|1098.2|315
1638790560000|2021-12-06 11:36:00|1098.6|1098.4|1099|1098.6|1099|1098.6|1098.6|1098.4|23
1638790570000|2021-12-06 11:36:10|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|0
1638790580000|2021-12-06 11:36:20|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1638790590000|2021-12-06 11:36:30|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|0
1638790600000|2021-12-06 11:36:40|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|0
1638790610000|2021-12-06 11:36:50|1098.4||1098.4||1098.6||1098.4||0
1638790620000|2021-12-06 11:37:00|1098.6|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|405
1638790630000|2021-12-06 11:37:10|1099|1098.6|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1638790640000|2021-12-06 11:37:20|1098.8|1098.4|1099|1098.4|1099|1098.4|1098.8|1098.4|0
1638790650000|2021-12-06 11:37:30|1098.8|1098.6|1099|1098.4|1099|1098.6|1098.8|1098.4|0
1638790660000|2021-12-06 11:37:40||1098.6||1098.6||1098.6||1098.4|0
1638790670000|2021-12-06 11:37:50|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1099.2|1098.6|0
1638790680000|2021-12-06 11:38:00|1099|1098.8|1098.8|1098.6|1099|1098.8|1098.8|1098.4|6397
1638790690000|2021-12-06 11:38:10|1099||1098.8||1099||1098.8||0
1638790710000|2021-12-06 11:38:30|1099|1098.8|1099.2|1099|1099.4|1099|1099|1098.8|13870
1638790720000|2021-12-06 11:38:40|||||||||96
1638790730000|2021-12-06 11:38:50|1099|1098.8|1099|1098.6|1099|1098.8|1098.8|1098.6|15
1638790770000|2021-12-06 11:39:30|1099.2|1098.8|1099.8|1099.2|1099.8|1099.2|1099.2|1098.8|4219
1638790780000|2021-12-06 11:39:40|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|0
1638790800000|2021-12-06 11:40:00|1099.8|1099.4|1099.6|1099.2|1100|1099.6|1099.4|1099|422
1638790810000|2021-12-06 11:40:10|1099.4||1099.6||1099.6||1099.4||0
1638790820000|2021-12-06 11:40:20|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|7436
1638790830000|2021-12-06 11:40:30|1100|1099.6|1100|1099.6|1100|1099.8|1100|1099.6|0
1638790850000|2021-12-06 11:40:50|1100.2|1099.8|1100.2|1099.8|1100.4|1100|1100.2|1099.8|6975
1638790860000|2021-12-06 11:41:00|1100|1099.6|1100.2|1100|1100.2|1100|1100|1099.6|0
1638790870000|2021-12-06 11:41:10|1100.4|1100.2|1100.6|1100|1100.6|1100.2|1100.4|1100|636
1638790880000|2021-12-06 11:41:20|1100.8|1100.2|1101.2|1100.6|1101.2|1100.6|1100.6|1100.2|0
1638790890000|2021-12-06 11:41:30|1101|1100.8|1100.8|1100.4|1101.2|1100.8|1100.8|1100.4|464
1638790900000|2021-12-06 11:41:40|1101|1100.6|1101.4|1101|1101.4|1101.2|1101|1100.6|1092
1638790910000|2021-12-06 11:41:50|1101.6|1101.4|1101.4|1100.8|1101.6|1101.4|1101.4|1100.8|9071
1638790920000|2021-12-06 11:42:00||1101||1101||1101||1101|0
1638790930000|2021-12-06 11:42:10|1101.6|1100.8|1101.4|1101|1101.6|1101|1101.4|1100.8|0
1638790940000|2021-12-06 11:42:20|1101.6||1101.4||1101.6||1101.4||0
1638790950000|2021-12-06 11:42:30|1101.6|1101.2|1101.8|1101.4|1102|1101.8|1101.6|1101.2|4188
1638790960000|2021-12-06 11:42:40||1101.6||1101.6||1101.6||1101.6|1769
1638790970000|2021-12-06 11:42:50|1101.6|1101.4|1101.6|1101.4|1101.6|1101.4|1101.6|1101.2|836
1638790980000|2021-12-06 11:43:00|1101.8|1101.6|1102|1101.8|1102.2|1101.8|1101.8|1101.6|7312
1638790990000|2021-12-06 11:43:10|1102.2|1102|1102.2|1101.8|1102.2|1102|1102.2|1101.8|484
1638791010000|2021-12-06 11:43:30|1102||1102.2||1102.2||1102||0
1638791030000|2021-12-06 11:43:50|1102|1102|1102.2|1102|1102.2|1102|1102|1102|1148
1638791040000|2021-12-06 11:44:00|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|502
1638791060000|2021-12-06 11:44:20||1102||1101.8||1102||1101.8|0
1638791070000|2021-12-06 11:44:30||1102||1102||1102||1102|0
1638791090000|2021-12-06 11:44:50|1102|1101.8|1102.2|1101.8|1102.2|1102|1102|1101.8|818
1638791100000|2021-12-06 11:45:00|1102|1101.6|1102|1101.6|1102|1101.8|1101.8|1101.6|1398
1638791110000|2021-12-06 11:45:10||1101.8||1101.8||1101.8||1101.8|0
1638791120000|2021-12-06 11:45:20|1102.2||1102.2||1102.2||1102.2||544
1638791140000|2021-12-06 11:45:40||1102||1101.8||1102||1101.8|15
1638791150000|2021-12-06 11:45:50|1102.4|1102|1102.4|1102|1102.4|1102.2|1102.4|1102|2832
1638791170000|2021-12-06 11:46:10|1102.2|1101.8|1102.4|1102|1102.4|1102|1102|1101.6|27
1638791190000|2021-12-06 11:46:30||1101.8||1102||1102||1101.8|0
1638791200000|2021-12-06 11:46:40||1101.8||1101.8||1102||1101.8|0
1638791210000|2021-12-06 11:46:50|1102|1102|1102|1101.8|1102|1102|1102|1101.8|5
1638791220000|2021-12-06 11:47:00|1102.2|1102|1102.4|1102|1102.4|1102|1102.2|1102|21488
1638791230000|2021-12-06 11:47:10|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|0
1638791240000|2021-12-06 11:47:20|1102.4|1102|1102|1101.6|1102.4|1102|1102|1101.6|2684
1638791250000|2021-12-06 11:47:30|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.4|0
1638791260000|2021-12-06 11:47:40||1101.6||1101.6||1101.6||1101.4|500
1638791270000|2021-12-06 11:47:50|1102||1102||1102||1102||1000
1638791280000|2021-12-06 11:48:00||1101.8||1101.8||1101.8||1101.8|0
1638791290000|2021-12-06 11:48:10|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|3068
1638791300000|2021-12-06 11:48:20|1101.6|1101.6|1102.2|1101.8|1102.2|1101.8|1101.6|1101.6|1399
1638791310000|2021-12-06 11:48:30|1102|1101.6|1101.4|1101|1102|1101.6|1101.4|1101|5569
1638791330000|2021-12-06 11:48:50|1101.2|1100.8|1101.6|1101|1101.6|1101|1101.2|1100.8|0
1638791340000|2021-12-06 11:49:00|1101.4||1101.2||1101.4||1101.2||0
1638791360000|2021-12-06 11:49:20|1101|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.8|464
1638791390000|2021-12-06 11:49:50|1101|1101|1100.8|1100.4|1101|1101|1100.8|1100.4|363
1638791400000|2021-12-06 11:50:00|1101|1100.6|1101.2|1100.6|1101.2|1100.8|1101|1100.6|0
1638791410000|2021-12-06 11:50:10||1100.8||1100.8||1100.8||1100.8|0
1638791420000|2021-12-06 11:50:20|1101|1100.6|1101.2|1100.6|1101.2|1100.8|1101|1100.6|0
1638791430000|2021-12-06 11:50:30|1101.4|1100.8|1101.6|1101|1101.6|1101.2|1101.4|1100.8|0
1638791440000|2021-12-06 11:50:40|1101.4||1101.4||1101.4||1101.4||0
1638791450000|2021-12-06 11:50:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.4|1101.6|1101|0
1638791470000|2021-12-06 11:51:10|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.2|1101|568
1638791480000|2021-12-06 11:51:20||1100.8||1101||1101||1100.8|0
1638791490000|2021-12-06 11:51:30|1101|1100.8|1101|1100.8|1101.4|1101|1100.8|1100.6|10917
1638791500000|2021-12-06 11:51:40|1101.2|1101|1101.8|1101.4|1101.8|1101.4|1101.2|1101|4083
1638791510000|2021-12-06 11:51:50|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|4524
1638791520000|2021-12-06 11:52:00|1101.6|1101.2|1102.2|1101.8|1102.2|1101.8|1101.6|1101.2|1027
1638791530000|2021-12-06 11:52:10|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1638791540000|2021-12-06 11:52:20|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|0
1638791550000|2021-12-06 11:52:30|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|150
1638791560000|2021-12-06 11:52:40||1101.8||1102||1102||1101.8|0
1638791570000|2021-12-06 11:52:50||1101.8||1102||1102||1101.8|0
1638791580000|2021-12-06 11:53:00||1101.8||1101.8||1102||1101.8|0
1638791590000|2021-12-06 11:53:10|1102.2|1101.6|1102.2|1101.6|1102.2|1101.8|1101.8|1101.6|2251
1638791600000|2021-12-06 11:53:20||1101.8||1101.8||1101.8||1101.8|0
1638791610000|2021-12-06 11:53:30|1102||1102.2||1102.2||1102||0
1638791620000|2021-12-06 11:53:40|1102.4|1102|1102.2|1101.8|1102.4|1102|1102|1101.8|364
1638791650000|2021-12-06 11:54:10|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|907
1638791680000|2021-12-06 11:54:40|1102.2||1102.2||1102.4||1102.2||0
1638791690000|2021-12-06 11:54:50|1102.4|1102.2|1102.4|1102.2|1102.4|1102.2|1102.2|1102|124
1638791700000|2021-12-06 11:55:00|1102.6|1102.4|1103|1102.6|1103|1102.6|1102.4|1102.2|4229
1638791710000|2021-12-06 11:55:10||1102.4||1102.6||1102.6||1102.4|0
1638791730000|2021-12-06 11:55:30|1102.8||1102.8||1103||1102.8||400
1638791740000|2021-12-06 11:55:40|1103||1103||1103||1103||0
1638791750000|2021-12-06 11:55:50|||||||||150
1638791760000|2021-12-06 11:56:00|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.6|0
1638791770000|2021-12-06 11:56:10|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|988
1638791780000|2021-12-06 11:56:20|1103.8|1103.4|1103.8|1103.6|1104.2|1103.8|1103.6|1103.4|1627
1638791790000|2021-12-06 11:56:30|1104||1104||1104||1104||0
1638791800000|2021-12-06 11:56:40|1104.2|1103.8|1104.2|1103.8|1104.4|1104|1104|1103.6|1078
1638791810000|2021-12-06 11:56:50|1104|1104|1104.2|1103.8|1104.4|1104|1104|1103.8|7250
1638791820000|2021-12-06 11:57:00|1104|1103.6|1104.4|1104|1104.4|1104.2|1103.8|1103.6|7223
1638791830000|2021-12-06 11:57:10|1104.2|1104.2|1104.2|1104|1104.2|1104.2|1104.2|1104|534
1638791840000|2021-12-06 11:57:20|1104.4|1104.2|1104.6|1104.2|1104.8|1104.4|1104.2|1104|14573
1638791850000|2021-12-06 11:57:30|1104.4|1104|1104.6|1104.2|1104.8|1104.4|1104.4|1104|900
1638791860000|2021-12-06 11:57:40|1104.8|1104.4|1104.8|1104.2|1104.8|1104.4|1104.8|1104.2|0
1638791870000|2021-12-06 11:57:50|1104.6|1104|1104.4|1104|1104.8|1104|1104.2|1104|86
1638791880000|2021-12-06 11:58:00|1104.6|1104.2|1104.4|1104.2|1104.6|1104.2|1104.2|1104|462
1638791890000|2021-12-06 11:58:10|1104.2|1104|1104.8|1104.4|1105|1104.4|1104.2|1104|683
1638791900000|2021-12-06 11:58:20|1105|1104.2|1104.8|1104.4|1105|1104.4|1104.6|1104.2|0
1638791910000|2021-12-06 11:58:30|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.4|1104|2869
1638791920000|2021-12-06 11:58:40||1104.2||1104.2||1104.2||1104.2|0
1638791930000|2021-12-06 11:58:50|1104.4|1104.4|1104.6|1104|1104.6|1104.4|1104.4|1104|924
1638791940000|2021-12-06 11:59:00|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104|308
1638791980000|2021-12-06 11:59:40||1104.4||1104.4||1104.4||1104.2|1627
1638791990000|2021-12-06 11:59:50|1104.4|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104|844
1638792000000|2021-12-06 12:00:00||1104||1104||1104||1104|0
1638792130000|2021-12-06 12:02:10|1104.2|1103.6|1104.2|1104|1104.2|1104|1104.2|1103.6|1432
1638792140000|2021-12-06 12:02:20|1104.4|1104.2|1104.2|1103.8|1104.4|1104.2|1104|1103.8|3846
1638792150000|2021-12-06 12:02:30|1104|1103.4|1103.8|1103.4|1104|1103.4|1103.4|1103|14008
1638792160000|2021-12-06 12:02:40|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|1976
1638792170000|2021-12-06 12:02:50|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|2624
1638792180000|2021-12-06 12:03:00|1104.4|1104|1104.2|1104|1104.4|1104|1104|1103.6|4277
1638792210000|2021-12-06 12:03:30|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|1072
1638792220000|2021-12-06 12:03:40|1104||1104.2||1104.2||1104||1000
1638792230000|2021-12-06 12:03:50|1104||1104.2||1104.2||1104||979
1638792240000|2021-12-06 12:04:00|1104|1103.6|1104.2|1103.6|1104.2|1103.6|1104|1103.6|0
1638792260000|2021-12-06 12:04:20|1104|1103.4|1103.4|1102.8|1104|1103.4|1103.2|1102.8|1119
1638792270000|2021-12-06 12:04:30|1103.6|1103|1103.2|1102.8|1103.6|1103.2|1103.2|1102.8|0
1638792280000|2021-12-06 12:04:40|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1638792290000|2021-12-06 12:04:50|1103|1103|1103|1102.6|1103|1103|1103|1102.6|500
1638792300000|2021-12-06 12:05:00|1103.2|1102.8|1103.6|1103.2|1103.6|1103.2|1103.2|1102.8|8969
1638792320000|2021-12-06 12:05:20|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1056
1638792330000|2021-12-06 12:05:30|1104|1103.6|1104|1103.6|1104|1103.8|1104|1103.6|0
1638792360000|2021-12-06 12:06:00|1103.8|1103.8|1103.6|1103|1103.8|1103.8|1103.4|1103|56
1638792370000|2021-12-06 12:06:10|1103.4|1103.2|1103.4|1103|1103.6|1103.2|1103.2|1103|356
1638792400000|2021-12-06 12:06:40|1103.2|1102.8|1103.2|1103|1103.2|1103|1103|1102.6|1506
1638792410000|2021-12-06 12:06:50|1103|1102.8|1103.4|1103|1103.4|1103|1103|1102.6|16
1638792420000|2021-12-06 12:07:00||1103.2||1103||1103.2||1103|0
1638792440000|2021-12-06 12:07:20|1103.6|1103.2|1103.2|1103|1103.6|1103.2|1103|1102.8|3976
1638792460000|2021-12-06 12:07:40||1102.8||1102.8||1102.8||1102.8|0
1638792470000|2021-12-06 12:07:50|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.4|0
1638792480000|2021-12-06 12:08:00|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.6|2971
1638792500000|2021-12-06 12:08:20|1103|1102.6|1103.2|1102.6|1103.2|1102.8|1102.8|1102.4|831
1638792510000|2021-12-06 12:08:30||1102.8||1102.6||1102.8||1102.6|0
1638792520000|2021-12-06 12:08:40||1102.8||1102.6||1102.8||1102.6|0
1638792540000|2021-12-06 12:09:00|1103.4|1102.8|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1638792550000|2021-12-06 12:09:10|1103||1103||1103||1103||0
1638792560000|2021-12-06 12:09:20|1103.2|1102.6|1103.2|1102.8|1103.2|1102.8|1103.2|1102.4|17
1638792570000|2021-12-06 12:09:30||1102.6||1102.6||1102.6||1102.6|0
1638792580000|2021-12-06 12:09:40|1103|1102.8|1103.4|1103|1103.4|1103|1103|1102.8|463
1638792600000|2021-12-06 12:10:00|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.8|0
1638792620000|2021-12-06 12:10:20|1103.4||1103.2||1103.4||1103.2||0
1638792630000|2021-12-06 12:10:30|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1638792650000|2021-12-06 12:10:50|1103|1102.4|1103|1102.8|1103|1102.8|1102.8|1102.4|11471
1638792660000|2021-12-06 12:11:00|1103.2|1102.6|1103|1102.6|1103.2|1102.6|1102.8|1102.6|280
1638792670000|2021-12-06 12:11:10|1102.8|1102.4|1103.2|1102.8|1103.2|1102.8|1102.8|1102.4|1000
1638792680000|2021-12-06 12:11:20|1103|1102.6|1103.2|1102.6|1103.2|1102.6|1103|1102.6|0
1638792690000|2021-12-06 12:11:30|1103||1103||1103||1103||0
1638792710000|2021-12-06 12:11:50|1102.8|1102.4|1102.8|1102.6|1102.8|1102.6|1102.8|1102.4|0
1638792720000|2021-12-06 12:12:00||1102.4||1102.4||1102.4||1102.4|1677
1638792730000|2021-12-06 12:12:10||1102.6||1102.4||1102.6||1102.4|0
1638792740000|2021-12-06 12:12:20|1103|1102.6|1103.4|1103|1103.4|1103|1103|1102.6|711
1638792750000|2021-12-06 12:12:30|1103.2||1103.4||1103.4||1103.2||0
1638792760000|2021-12-06 12:12:40|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|360
1638792770000|2021-12-06 12:12:50|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|1677
1638792780000|2021-12-06 12:13:00|1103.4|1103|1103.4|1102.8|1103.4|1103|1103.4|1102.8|0
1638792790000|2021-12-06 12:13:10|1103.2|1102.6|1103|1102.6|1103.2|1102.6|1103|1102.6|1479
1638792800000|2021-12-06 12:13:20|1102.8||1102.8||1102.8||1102.8||0
1638792810000|2021-12-06 12:13:30|1103|1102.4|1102.6|1102.4|1103|1102.4|1102.6|1102.4|2277
1638792820000|2021-12-06 12:13:40|1102.8|1102.2|1102.6|1102.2|1102.8|1102.2|1102.4|1102.2|0
1638792830000|2021-12-06 12:13:50|1102.4|1102|1102.4|1102|1102.4|1102.2|1102.2|1102|1844
1638792840000|2021-12-06 12:14:00|1102.6||1102.6||1102.6||1102.6||0
1638792850000|2021-12-06 12:14:10|1102.4|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|0
1638792870000|2021-12-06 12:14:30|1102.2|1101.8|1102.4|1102|1102.4|1102|1102|1101.8|4941
1638792890000|2021-12-06 12:14:50|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.4|1102.2|2874
1638792900000|2021-12-06 12:15:00|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1638792910000|2021-12-06 12:15:10|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1638792920000|2021-12-06 12:15:20|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|511
1638792930000|2021-12-06 12:15:30|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1638792940000|2021-12-06 12:15:40|1103.2||1103||1103.2||1103||0
1638792960000|2021-12-06 12:16:00|1103.2|1102.8|1103.4|1102.8|1103.4|1103|1103.2|1102.8|0
1638792970000|2021-12-06 12:16:10|1103.2|1103|1103.4|1103|1103.4|1103|1103.2|1103|0
1638792990000|2021-12-06 12:16:30|1103.2||1103.4||1103.4||1103.2||0
1638793000000|2021-12-06 12:16:40|1103.2|1102.8|1103.2|1103|1103.4|1103|1103.2|1102.8|313
1638793010000|2021-12-06 12:16:50|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|55
1638793020000|2021-12-06 12:17:00|1103.4|1103.2|1103.4|1103|1103.8|1103.4|1103|1102.8|11871
1638793040000|2021-12-06 12:17:20|1103.2|1102.8|1103.2|1102.8|1103.4|1102.8|1103.2|1102.8|593
1638793050000|2021-12-06 12:17:30|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|377
1638793060000|2021-12-06 12:17:40|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1638793070000|2021-12-06 12:17:50|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|527
1638793080000|2021-12-06 12:18:00|1102.8|1102.4|1103|1102.8|1103.2|1102.8|1102.8|1102.4|463
1638793090000|2021-12-06 12:18:10|1103.2|1102.6|1103|1102.6|1103.2|1102.6|1103|1102.6|0
1638793100000|2021-12-06 12:18:20|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1102.8|1102.6|0
1638793120000|2021-12-06 12:18:40|1102.8||1103||1103||1102.8||0
1638793130000|2021-12-06 12:18:50|1102.8||1102.8||1102.8||1102.8||17
1638793140000|2021-12-06 12:19:00|1102.6|1102.4|1102.6|1102|1102.8|1102.6|1102.4|1102|916
1638793150000|2021-12-06 12:19:10|1102.4|1102.2|1102.4|1102|1102.4|1102.2|1102.4|1102|0
1638793160000|2021-12-06 12:19:20|1102.6||1102.6||1102.6||1102.6||0
1638793170000|2021-12-06 12:19:30|1102.4|1102.2|1102.4|1102|1102.4|1102.2|1102.4|1102|0
1638793190000|2021-12-06 12:19:50|1102.6||1102.4||1102.6||1102.4||0
1638793200000|2021-12-06 12:20:00|1102.2|1101.8|1102|1101.8|1102.2|1101.8|1102|1101.8|1502
1638793220000|2021-12-06 12:20:20|1102.2|1102|1102.2|1101.8|1102.2|1102|1102.2|1101.8|1400
1638793240000|2021-12-06 12:20:40|1102.4|1102|1102.2|1102|1102.4|1102.2|1102.2|1102|1416
1638793250000|2021-12-06 12:20:50|1102.4|1102.2|1102.4|1102|1102.4|1102.2|1102.4|1102|1033
1638793260000|2021-12-06 12:21:00|1102.2|1102.2|1102.4|1102|1102.4|1102.2|1102.2|1102|740
1638793280000|2021-12-06 12:21:20|1102.6|1102.2|1103.2|1102.6|1103.2|1102.8|1102.6|1102.2|463
1638793290000|2021-12-06 12:21:30|1103|1102.8|1102.8|1102.4|1103.2|1102.8|1102.8|1102.4|601
1638793300000|2021-12-06 12:21:40|1103|1102.6|1103|1102.4|1103|1102.6|1102.8|1102.4|0
1638793320000|2021-12-06 12:22:00|1102.8|1102.6|1103|1102.4|1103|1102.6|1102.8|1102.4|0
1638793330000|2021-12-06 12:22:10|1102.8||1102.8||1102.8||1102.8||0
1638793340000|2021-12-06 12:22:20|1102.6||1102.8||1102.8||1102.6||0
1638793360000|2021-12-06 12:22:40|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.4|417
1638793380000|2021-12-06 12:23:00||1102.6||1102.6||1102.6||1102.6|0
1638793390000|2021-12-06 12:23:10|1103||1103||1103||1103||700
1638793400000|2021-12-06 12:23:20|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1638793420000|2021-12-06 12:23:40|1103.2|1102.8|1103.6|1103|1103.6|1103.2|1103.2|1102.8|4460
1638793430000|2021-12-06 12:23:50|1103.4||1103.4||1103.4||1103.4||0
1638793440000|2021-12-06 12:24:00|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1638793450000|2021-12-06 12:24:10|1103.4|1102.6|1103.4|1103|1103.4|1103|1103.4|1102.6|0
1638793460000|2021-12-06 12:24:20|1103.2|1102.8|1103.2|1102.8|1103.4|1102.8|1103|1102.6|1531
1638793480000|2021-12-06 12:24:40|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1638793490000|2021-12-06 12:24:50||1102.8||1102.8||1102.8||1102.8|0
1638793500000|2021-12-06 12:25:00||1103||1103||1103||1103|0
1638793510000|2021-12-06 12:25:10||1103.2||1103.2||1103.2||1103.2|0
1638793520000|2021-12-06 12:25:20|1103.2|1103|1103|1102.8|1103.2|1103|1103|1102.8|3023
1638793530000|2021-12-06 12:25:30||1102.6||1102.6||1102.6||1102.6|0
1638793540000|2021-12-06 12:25:40|1102.6|1102.4|1103|1102.6|1103|1102.6|1102.6|1102.4|9387
1638793550000|2021-12-06 12:25:50|1102.8|1102.4|1103|1102.4|1103|1102.4|1102.8|1102.4|0
1638793560000|2021-12-06 12:26:00|1102.8|1102.6|1103.2|1103|1103.2|1103|1102.8|1102.6|585
1638793570000|2021-12-06 12:26:10|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.8|24
1638793580000|2021-12-06 12:26:20||1102.6||1102.6||1102.6||1102.6|0
1638793590000|2021-12-06 12:26:30|1103.4|1102.8|1103.2|1103|1103.4|1103|1103.2|1102.8|2320
1638793600000|2021-12-06 12:26:40|1103|1102.8|1102.8|1102.4|1103|1102.8|1102.6|1102.4|1202
1638793610000|2021-12-06 12:26:50|1102.6||1102.6||1102.6||1102.6||0
1638793620000|2021-12-06 12:27:00|1102.8|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|463
1638793630000|2021-12-06 12:27:10|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|354
1638793640000|2021-12-06 12:27:20|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.2|0
1638793650000|2021-12-06 12:27:30|1102.6|1102.2|1102|1101.6|1102.6|1102.2|1101.8|1101.6|1211
1638793660000|2021-12-06 12:27:40|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|8942
1638793670000|2021-12-06 12:27:50|1102||1101.8||1102||1101.8||0
1638793680000|2021-12-06 12:28:00|1101.6|1101.2|1101.2|1100.8|1101.6|1101.2|1101.2|1100.8|513
1638793700000|2021-12-06 12:28:20|1101.4|1101|1101.4|1101|1101.6|1101.2|1101.4|1100.8|0
1638793710000|2021-12-06 12:28:30|1101|1100.8|1101|1100.6|1101|1100.8|1100.8|1100.6|3785
1638793730000|2021-12-06 12:28:50|1101.2|1100.8|1100.8|1100.4|1101.2|1100.8|1100.8|1100.4|11367
1638793740000|2021-12-06 12:29:00|1101|1100.2|1101|1100.4|1101|1100.6|1101|1100.2|0
1638793760000|2021-12-06 12:29:20|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.6|0
1638793770000|2021-12-06 12:29:30|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|0
1638793780000|2021-12-06 12:29:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.4|1100.4|1100.2|25
1638793790000|2021-12-06 12:29:50||1100||1100||1100.2||1100|0
1638793800000|2021-12-06 12:30:00|1100.4||1100.4||1100.4||1100.2||0
1638793810000|2021-12-06 12:30:10|1100.2|1099.8|1100|1099.8|1100.2|1099.8|1100|1099.8|13
1638793820000|2021-12-06 12:30:20|1100.2|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|71
1638793830000|2021-12-06 12:30:30|1100.4||1100.2||1100.4||1100||0
1638793840000|2021-12-06 12:30:40|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.4|1099.8|0
1638793850000|2021-12-06 12:30:50|1100.2||1100.2||1100.2||1100.2||0
1638793860000|2021-12-06 12:31:00|1100|1099.6|1100.4|1100|1100.4|1100|1100|1099.4|794
1638793870000|2021-12-06 12:31:10|1100|1099.8|1100.2|1099.6|1100.2|1099.8|1100|1099.6|469
1638793880000|2021-12-06 12:31:20|1100||1100||1100||1100||0
1638793890000|2021-12-06 12:31:30||1099.4||1099.6||1099.6||1099.4|0
1638793900000|2021-12-06 12:31:40|1100.2||1100.2||1100.2||1100||0
1638793910000|2021-12-06 12:31:50|1100||1100.2||1100.2||1100||0
1638793920000|2021-12-06 12:32:00|1100.4|1099.8|1100.2|1100|1100.4|1100|1100.2|1099.8|0
1638793930000|2021-12-06 12:32:10|1100.4|1100.2|1101|1100.6|1101|1100.8|1100.4|1100.2|6569
1638793940000|2021-12-06 12:32:20|1100.8|1100.4|1101|1100.4|1101|1100.6|1100.8|1100.4|0
1638793950000|2021-12-06 12:32:30|1101.2|1100.6|1101.4|1101|1101.4|1101|1101.2|1100.6|3155
1638793960000|2021-12-06 12:32:40|1101.2|1100.8|1101.2|1100.6|1101.2|1100.8|1100.8|1100.6|1493
1638793970000|2021-12-06 12:32:50||1100.8||1100.6||1100.8||1100.6|0
1638793980000|2021-12-06 12:33:00||1100.8||1100.6||1100.8||1100.6|0
1638793990000|2021-12-06 12:33:10||1100.8||1100.8||1100.8||1100.8|0
1638794000000|2021-12-06 12:33:20|1100.8|1100.6|1100.4|1100.2|1100.8|1100.6|1100.4|1100.2|10918
1638794020000|2021-12-06 12:33:40|1100.6|1100.4|1100.8|1100.4|1101|1100.6|1100.6|1100.4|1073
1638794030000|2021-12-06 12:33:50|1101|1100.2|1101.2|1100.6|1101.2|1100.6|1101|1100.2|433
1638794040000|2021-12-06 12:34:00|1101.4|1100.8|1101.6|1101.2|1101.6|1101.2|1101.4|1100.8|464
1638794050000|2021-12-06 12:34:10|1101.4|1101|1101.2|1100.8|1101.4|1101|1101|1100.6|0
1638794060000|2021-12-06 12:34:20|1101.4|1100.6|1101|1100.8|1101.4|1100.8|1101|1100.6|811
1638794070000|2021-12-06 12:34:30|1101.2||1101.2||1101.2||1101.2||0
1638794090000|2021-12-06 12:34:50|1101||1101.2||1101.2||1101||0
1638794100000|2021-12-06 12:35:00|1101||1101||1101||1101||0
1638794110000|2021-12-06 12:35:10|1101.2||1101.2||1101.2||1101.2||0
1638794120000|2021-12-06 12:35:20|1101|1100.6|1100.8|1100.4|1101.2|1100.6|1100.6|1100.4|1178
1638794130000|2021-12-06 12:35:30|1101||1101||1101||1101||0
1638794140000|2021-12-06 12:35:40||1100.6||1100.6||1100.6||1100.6|0
1638794150000|2021-12-06 12:35:50||1100.8||1100.6||1100.8||1100.6|0
1638794160000|2021-12-06 12:36:00|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1638794170000|2021-12-06 12:36:10|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1638794180000|2021-12-06 12:36:20|1101.4|1101|1101.6|1101|1101.6|1101|1101.4|1101|2242
1638794190000|2021-12-06 12:36:30|1101.4||1101.4||1101.4||1101.4||0
1638794200000|2021-12-06 12:36:40|1101.2|1100.8|1101.2|1100.8|1101.4|1100.8|1101.2|1100.8|0
1638794210000|2021-12-06 12:36:50|1101|1100.6|1100.8|1100.2|1101.2|1100.8|1100.6|1100.2|2490
1638794220000|2021-12-06 12:37:00||1100.4||1100.2||1100.4||1100.2|0
1638794230000|2021-12-06 12:37:10|1101|1100.4|1101|1100.6|1101.2|1100.8|1101|1100.4|955
1638794240000|2021-12-06 12:37:20|1101.2||1101.2||1101.2||1101||0
1638794250000|2021-12-06 12:37:30|1101.4|1100.8|1102|1101.6|1102|1101.6|1101.4|1100.8|15194
1638794260000|2021-12-06 12:37:40|1102.2|1101.8|1102.2|1101.8|1102.2|1102|1102.2|1101.8|3872
1638794270000|2021-12-06 12:37:50|1102|1101.6|1102.2|1101.6|1102.2|1101.8|1102|1101.6|0
1638794280000|2021-12-06 12:38:00|1102||1102.2||1102.2||1102||0
1638794290000|2021-12-06 12:38:10|1102||1102||1102||1102||0
1638794330000|2021-12-06 12:38:50|1102.2|1101.8|1102|1101.6|1102.2|1102|1102|1101.6|15432
1638794350000|2021-12-06 12:39:10|1101.6|1101.4|1102|1101.4|1102|1101.4|1101.4|1101|21157
1638794360000|2021-12-06 12:39:20|1101.8|1101.6|1102|1101.4|1102|1101.6|1101.8|1101.4|0
1638794370000|2021-12-06 12:39:30|1102.2|1101.6|1102.4|1102|1102.4|1102|1102.2|1101.6|463
1638794380000|2021-12-06 12:39:40|1102.2|1101.8|1103|1102.6|1103|1102.6|1102.2|1101.8|5467
1638794390000|2021-12-06 12:39:50|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|90
1638794400000|2021-12-06 12:40:00|1102.8|1102.2|1102.8|1102.4|1103|1102.6|1102.6|1102.2|24317
1638794410000|2021-12-06 12:40:10|1103|1102.6|1103.4|1103|1103.4|1103.2|1103|1102.6|2481
1638794420000|2021-12-06 12:40:20|1103.6|1103.2|1103.8|1103.4|1103.8|1103.6|1103.6|1103.2|4115
1638794430000|2021-12-06 12:40:30||1103.6||1103.6||1103.6||1103.6|0
1638794440000|2021-12-06 12:40:40|1103.6|1103.4|1103.8|1103.2|1103.8|1103.6|1103.6|1103.2|2232
1638794470000|2021-12-06 12:41:10|1104|1103.4|1104.2|1103.6|1104.2|1103.8|1103.8|1103.4|5889
1638794480000|2021-12-06 12:41:20||1103.8||1103.6||1103.8||1103.6|0
1638794490000|2021-12-06 12:41:30|1104.4|1103.8|1104.2|1103.8|1104.4|1103.8|1104.2|1103.8|0
1638794500000|2021-12-06 12:41:40|1104.4|1104|1104.6|1104|1104.6|1104|1104.2|1104|1000
1638794510000|2021-12-06 12:41:50|1104.8|1104.2|1105|1104.4|1105|1104.6|1104.8|1104.2|0
1638794520000|2021-12-06 12:42:00|1104.8|1104.6|1105|1104.4|1105|1104.8|1104.8|1104.4|964
1638794540000|2021-12-06 12:42:20|1104.8|1104.2|1104.2|1103.8|1104.8|1104.2|1104.2|1103.8|11253
1638794550000|2021-12-06 12:42:30|1104.4|1103.6|1103.8|1103.4|1104.4|1103.6|1103.8|1103.4|912
1638794560000|2021-12-06 12:42:40|1104||1103.8||1104||1103.8||0
1638794570000|2021-12-06 12:42:50|1104|1103.6|1103.4|1103.2|1104|1103.6|1103.2|1103|2569
1638794580000|2021-12-06 12:43:00|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|10675
1638794590000|2021-12-06 12:43:10||1103.2||1103.4||1103.4||1103.2|0
1638794600000|2021-12-06 12:43:20|1103.6|1103.2|1103.8|1103.4|1104|1103.6|1103.6|1103.2|7332
1638794610000|2021-12-06 12:43:30|1103.4|1103.2|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|1224
1638794620000|2021-12-06 12:43:40|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|742
1638794640000|2021-12-06 12:44:00|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.2|1103|37
1638794650000|2021-12-06 12:44:10|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1102.8|1102.4|950
1638794690000|2021-12-06 12:44:50|1102.8|1102.4|1102.6|1102.2|1103|1102.6|1102.6|1102.2|3965
1638794700000|2021-12-06 12:45:00|1102.8|1102.4|1103.2|1102.8|1103.2|1102.8|1102.8|1102.4|5185
1638794710000|2021-12-06 12:45:10|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1638794720000|2021-12-06 12:45:20|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|1282
1638794730000|2021-12-06 12:45:30|1103|1103|1103|1102.8|1103|1103|1103|1102.8|2453
1638794740000|2021-12-06 12:45:40|1103.2||1103.2||1103.2||1103.2||0
1638794780000|2021-12-06 12:46:20|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|210
1638794800000|2021-12-06 12:46:40|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.4|1102.2|1729
1638794850000|2021-12-06 12:47:30|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|324
1638794880000|2021-12-06 12:48:00||1102.8||1102.6||1102.8||1102.6|442
1638794890000|2021-12-06 12:48:10||1102.8||1102.8||1102.8||1102.8|14
1638794910000|2021-12-06 12:48:30|1103.2|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|425
1638794930000|2021-12-06 12:48:50||1103||1102.8||1103||1102.8|1470
1638794950000|2021-12-06 12:49:10|1103|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.6|883
1638794970000|2021-12-06 12:49:30|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|411
1638794990000|2021-12-06 12:49:50||1102.4||1102.4||1102.4||1102.4|0
1638795020000|2021-12-06 12:50:20|1102.8||1102.6||1102.8||1102.6||0
1638795030000|2021-12-06 12:50:30|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|1
1638795040000|2021-12-06 12:50:40|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|0
1638795080000|2021-12-06 12:51:20|1102.8||1102.8||1103||1102.8||0
1638795090000|2021-12-06 12:51:30|1103|1102.8|1103|1102.8|1103|1102.8|1103|1102.8|404
1638795100000|2021-12-06 12:51:40|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|499
1638795110000|2021-12-06 12:51:50|1102.8|1102.4|1102.8|1102.6|1102.8|1102.6|1102.8|1102.4|1904
1638795120000|2021-12-06 12:52:00|1103||1102.8||1103||1102.8||0
1638795130000|2021-12-06 12:52:10|1103|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|5074
1638795150000|2021-12-06 12:52:30|1102.6|1102.4|1102.8|1102.6|1103|1102.8|1102.6|1102.4|6647
1638795170000|2021-12-06 12:52:50|1103||1103||1103||1103||0
1638795180000|2021-12-06 12:53:00|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|3815
1638795190000|2021-12-06 12:53:10|1103.6|1103.2|1103.6|1103.4|1103.6|1103.4|1103.6|1103.2|0
1638795200000|2021-12-06 12:53:20|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|779
1638795230000|2021-12-06 12:53:50|1103.4|1103|1103.2|1102.8|1103.4|1103|1103|1102.8|2420
1638795250000|2021-12-06 12:54:10|1103||1103||1103||1103||0
1638795260000|2021-12-06 12:54:20|1102.8|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|918
1638795270000|2021-12-06 12:54:30|1103|1102.6|1103|1102.6|1103|1102.8|1103|1102.6|429
1638795280000|2021-12-06 12:54:40|1103.2|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.6|60
1638795300000|2021-12-06 12:55:00|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|2149
1638795310000|2021-12-06 12:55:10|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.4|1102|111
1638795320000|2021-12-06 12:55:20|1102.6|1102.2|1103|1102.6|1103|1102.6|1102.6|1102.2|0
1638795330000|2021-12-06 12:55:30|1103.2||1103.2||1103.2||1103.2||0
1638795340000|2021-12-06 12:55:40||1102.8||1102.8||1102.8||1102.8|0
1638795350000|2021-12-06 12:55:50|1103.4|1103|1103.2|1102.8|1103.4|1103|1103|1102.8|0
1638795360000|2021-12-06 12:56:00|1103.4|1103|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1638795370000|2021-12-06 12:56:10|1103.2||1103.4||1103.4||1103.2||0
1638795390000|2021-12-06 12:56:30|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|1
1638795420000|2021-12-06 12:57:00||1103.6||1103.4||1103.6||1103.4|15
1638795430000|2021-12-06 12:57:10|1103.6|1103.2|1103.6|1103.4|1103.6|1103.4|1103.4|1103.2|975
1638795440000|2021-12-06 12:57:20|||||||||125
1638795450000|2021-12-06 12:57:30|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|405
1638795460000|2021-12-06 12:57:40|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1638795470000|2021-12-06 12:57:50|1103.6|1103.2|1104|1103.6|1104|1103.6|1103.6|1103.2|0
1638795490000|2021-12-06 12:58:10|1103.8||1104||1104||1103.8||0
1638795510000|2021-12-06 12:58:30|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|15
1638795550000|2021-12-06 12:59:10|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|463
1638795560000|2021-12-06 12:59:20||1103.8||1103.6||1103.8||1103.6|77
1638795570000|2021-12-06 12:59:30|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|0
1638795600000|2021-12-06 13:00:00|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|418
1638795610000|2021-12-06 13:00:10|1104.2|1103.8|1104.4|1103.8|1104.4|1103.8|1104.2|1103.8|0
1638795620000|2021-12-06 13:00:20|1104.6|1104|1104.6|1104.2|1104.6|1104.2|1104.6|1104|0
1638795660000|2021-12-06 13:01:00|1104.8|1104.4|1104.8|1104.6|1104.8|1104.6|1104.8|1104.4|0
1638795670000|2021-12-06 13:01:10|1105|1104.8|1105.2|1104.8|1105.4|1105|1105|1104.6|18255
1638795680000|2021-12-06 13:01:20|1105.4|1105|1105.4|1104.8|1105.4|1105|1105.4|1104.8|0
1638795690000|2021-12-06 13:01:30|1105.2||1105.2||1105.2||1105.2||0
1638795700000|2021-12-06 13:01:40|1105.4||1105.2||1105.4||1105||450
1638795710000|2021-12-06 13:01:50|1105|1104.6|1104.8|1104.6|1105|1104.8|1104.6|1104.4|5150
1638795720000|2021-12-06 13:02:00|1104.6|1104.4|1105|1104.4|1105|1104.4|1104.6|1104.4|15
1638795730000|2021-12-06 13:02:10|1104.8||1104.8||1105||1104.8||0
1638795740000|2021-12-06 13:02:20|1105|1104.2|1104.8|1104.4|1105|1104.6|1104.6|1104.2|7651
1638795760000|2021-12-06 13:02:40|1105|1104.6|1105.4|1105.2|1105.8|1105.4|1105|1104.6|15540
1638795770000|2021-12-06 13:02:50|1105.2|1105|1105.4|1105|1105.4|1105|1105.2|1105|501
1638795790000|2021-12-06 13:03:10|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|1737
1638795800000|2021-12-06 13:03:20|1106|1105.2|1106|1105.4|1106|1105.4|1106|1105.2|0
1638795810000|2021-12-06 13:03:30|1105.8|1105.2|1105|1104.6|1105.8|1105.2|1105|1104.6|3798
1638795820000|2021-12-06 13:03:40|1105.2||1105||1105.2||1105||0
1638795830000|2021-12-06 13:03:50|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.6|1471
1638795840000|2021-12-06 13:04:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|15
1638795850000|2021-12-06 13:04:10||1104.2||1104.2||1104.2||1104.2|0
1638795860000|2021-12-06 13:04:20|1105|1104.4|1104.6|1104.4|1105|1104.6|1104.6|1104.2|1309
1638795870000|2021-12-06 13:04:30|1104.4|1104.2|1104.6|1104|1104.6|1104.2|1104.4|1104|1
1638795880000|2021-12-06 13:04:40|1104.4|1103.8|1103.8|1103.4|1104.4|1103.8|1103.8|1103.4|4681
1638795890000|2021-12-06 13:04:50|1104|1103.6|1103.8|1103.4|1104.2|1103.8|1103.8|1103.4|2012
1638795900000|2021-12-06 13:05:00|1104|1103.6|1104|1103.4|1104|1103.6|1103.8|1103.4|0
1638795910000|2021-12-06 13:05:10|1103.8|1103.6|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|0
1638795920000|2021-12-06 13:05:20|1104||1103.8||1104||1103.8||0
1638795940000|2021-12-06 13:05:40|1104||1103.8||1104||1103.8||0
1638795960000|2021-12-06 13:06:00|1103.6|1103.2|1103.8|1103.2|1103.8|1103.4|1103.4|1103|859
1638795980000|2021-12-06 13:06:20|1103.6||1103.8||1103.8||1103.6||0
1638795990000|2021-12-06 13:06:30|1103.6||1103.6||1103.6||1103.6||0
1638796000000|2021-12-06 13:06:40|1103.8|1103.4|1103.8|1103.4|1104|1103.4|1103.6|1103.4|463
1638796010000|2021-12-06 13:06:50||1103.6||1103.4||1103.6||1103.4|0
1638796020000|2021-12-06 13:07:00|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|2384
1638796050000|2021-12-06 13:07:30|1103.4|1103.4|1103|1102.6|1103.6|1103.4|1102.8|1102.6|10519
1638796060000|2021-12-06 13:07:40|1102.8|1102.4|1103.2|1102.6|1103.2|1102.6|1102.6|1102.4|4882
1638796070000|2021-12-06 13:07:50|1103|1102.8|1103.4|1102.8|1103.4|1103|1103|1102.8|0
1638796080000|2021-12-06 13:08:00|1103.2|1103|1103.4|1103.2|1103.6|1103.2|1103.2|1102.8|1959
1638796090000|2021-12-06 13:08:10|1103.6|1103.4|1103.8|1103.2|1103.8|1103.4|1103.6|1103.2|490
1638796100000|2021-12-06 13:08:20|1104|1103.4|1104|1103.6|1104|1103.6|1104|1103.4|0
1638796110000|2021-12-06 13:08:30|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.6|943
1638796120000|2021-12-06 13:08:40|1104||1104||1104||1104||0
1638796130000|2021-12-06 13:08:50|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|16
1638796140000|2021-12-06 13:09:00|1103.8|1103.8|1104|1103.6|1104|1103.8|1103.8|1103.6|892
1638796150000|2021-12-06 13:09:10|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|0
1638796160000|2021-12-06 13:09:20|1104|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|462
1638796170000|2021-12-06 13:09:30|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|0
1638796200000|2021-12-06 13:10:00|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|413
1638796230000|2021-12-06 13:10:30||1104.2||1104.2||1104.2||1104|0
1638796240000|2021-12-06 13:10:40|1104.2|1104|1104.6|1104.2|1104.6|1104.2|1104.2|1104|3848
1638796250000|2021-12-06 13:10:50|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|16
1638796260000|2021-12-06 13:11:00|1104.6|1104.2|1104.2|1104|1104.6|1104.2|1104.2|1104|170
1638796270000|2021-12-06 13:11:10||1103.8||1103.8||1103.8||1103.8|476
1638796280000|2021-12-06 13:11:20|1104|1103.6|1104|1103.8|1104|1103.8|1103.8|1103.6|26
1638796290000|2021-12-06 13:11:30|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|1
1638796300000|2021-12-06 13:11:40|1103.8||1104||1104||1103.8||0
1638796310000|2021-12-06 13:11:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|16
1638796370000|2021-12-06 13:12:50||1103.6||1103.4||1103.6||1103.4|322
1638796380000|2021-12-06 13:13:00||1103.6||1103.4||1103.6||1103.4|0
1638796410000|2021-12-06 13:13:30|1103.6||1103.8||1103.8||1103.6||1459
1638796430000|2021-12-06 13:13:50|1104|1103.6|1103.8|1103.6|1104|1103.8|1103.8|1103.6|500
1638796440000|2021-12-06 13:14:00|1103.6|1103.4|1103.6|1103.4|1103.8|1103.6|1103.6|1103.4|9743
1638796450000|2021-12-06 13:14:10|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103|16
1638796470000|2021-12-06 13:14:30||1103||1103.2||1103.2||1103|0
1638796500000|2021-12-06 13:15:00||1103.4||1103.4||1103.4||1103.4|0
1638796510000|2021-12-06 13:15:10|||||||||851
1638796540000|2021-12-06 13:15:40|1103.8|1103.6|1103.8|1103.2|1103.8|1103.6|1103.2|1102.8|5874
1638796550000|2021-12-06 13:15:50|1103.6||1103.6||1103.8||1103.6||0
1638796560000|2021-12-06 13:16:00|1103.8|1103.4|1103.8|1103.6|1104|1103.8|1103.8|1103.4|1515
1638796570000|2021-12-06 13:16:10|1104||1103.8||1104||1103.8||456
1638796590000|2021-12-06 13:16:30|1104|1103.8|1104|1103.6|1104|1103.8|1104|1103.6|507
1638796610000|2021-12-06 13:16:50|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|1661
1638796620000|2021-12-06 13:17:00|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104|1103.8|652
1638796650000|2021-12-06 13:17:30||1104||1104||1104||1103.8|0
1638796670000|2021-12-06 13:17:50||1103.8||1103.8||1103.8||1103.8|0
1638796680000|2021-12-06 13:18:00|1104|1103.6|1103.4|1103|1104|1103.6|1103.4|1103|4336
1638796690000|2021-12-06 13:18:10|1103.6|1103.2|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|699
1638796700000|2021-12-06 13:18:20|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|0
1638796710000|2021-12-06 13:18:30|1103.6||1103.8||1103.8||1103.6||0
1638796720000|2021-12-06 13:18:40|1103.6|1103.2|1103.6|1103.4|1103.6|1103.4|1103.6|1103.2|0
1638796750000|2021-12-06 13:19:10|1103.8|1103.6|1104.2|1103.8|1104.4|1104.2|1103.8|1103.6|17474
1638796760000|2021-12-06 13:19:20|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1638796770000|2021-12-06 13:19:30|1104||1104.2||1104.2||1104||0
1638796780000|2021-12-06 13:19:40|1104.4|1104|1104.4|1103.8|1104.4|1104|1104.4|1103.8|415
1638796790000|2021-12-06 13:19:50|1104.2|1103.6|1104.2|1103.8|1104.2|1103.8|1103.6|1103.4|13515
1638796800000|2021-12-06 13:20:00|1104.4|1104|1104.2|1103.8|1104.6|1104.2|1104.2|1103.8|0
1638796810000|2021-12-06 13:20:10|1104.4|1104|1104|1103.6|1104.4|1104|1103.8|1103.6|4712
1638796820000|2021-12-06 13:20:20|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|427
1638796830000|2021-12-06 13:20:30|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.2|1103.8|564
1638796840000|2021-12-06 13:20:40|1104.8|1104|1104.4|1104|1104.8|1104|1104.4|1104|0
1638796850000|2021-12-06 13:20:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1638796860000|2021-12-06 13:21:00|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|462
1638796900000|2021-12-06 13:21:40||1104.4||1104.4||1104.4||1104.2|242
1638796910000|2021-12-06 13:21:50||1104.2||1104.2||1104.2||1104.2|0
1638796920000|2021-12-06 13:22:00|1104.4|1104.4|1104.8|1104.4|1104.8|1104.4|1104.4|1104.4|415
1638796930000|2021-12-06 13:22:10|1104.6|1104.2|1104.6|1104.4|1104.8|1104.4|1104.6|1104.2|0
1638796940000|2021-12-06 13:22:20|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.4|1104.2|356
1638796950000|2021-12-06 13:22:30|1104.8|1104.4|1104.8|1104.6|1105|1104.6|1104.8|1104.4|3681
1638796960000|2021-12-06 13:22:40|||||||||46
1638796970000|2021-12-06 13:22:50|1105|1104.8|1105|1104.6|1105|1104.8|1105|1104.6|1814
1638796990000|2021-12-06 13:23:10|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.8|2000
1638797000000|2021-12-06 13:23:20|1104.8|1104.6|1104.8|1104.6|1104.8|1104.6|1104.8|1104.6|0
1638797010000|2021-12-06 13:23:30|1105|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|24
1638797020000|2021-12-06 13:23:40|1105.4|1105|1105.4|1105|1105.6|1105|1105.4|1105|0
1638797030000|2021-12-06 13:23:50|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|471
1638797040000|2021-12-06 13:24:00|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.4|3976
1638797050000|2021-12-06 13:24:10|1104.8|1104.4|1104.6|1104.2|1104.8|1104.6|1104.6|1104.2|0
1638797060000|2021-12-06 13:24:20||1104.4||1104.4||1104.4||1104.4|0
1638797070000|2021-12-06 13:24:30|1104.4|1104.2|1104|1103.8|1104.4|1104.2|1104|1103.6|14719
1638797080000|2021-12-06 13:24:40|1104.2||1104.2||1104.2||1104.2||527
1638797090000|2021-12-06 13:24:50|1104|1104|1104.6|1104.4|1104.6|1104.4|1104|1103.8|15451
1638797100000|2021-12-06 13:25:00|1104.8|1104.6|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|1058
1638797110000|2021-12-06 13:25:10|1105|1104.6|1105.2|1104.6|1105.2|1104.6|1105|1104.6|600
1638797120000|2021-12-06 13:25:20|1105.4|1104.8|1105.6|1105.2|1105.6|1105.2|1105.2|1104.8|4040
1638797130000|2021-12-06 13:25:30|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1638797140000|2021-12-06 13:25:40|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1638797170000|2021-12-06 13:26:10|1105.4||1105.4||1105.4||1105.4||0
1638797200000|2021-12-06 13:26:40|1105.2|1105|1105.2|1105|1105.2|1105|1105.2|1104.8|205
1638797210000|2021-12-06 13:26:50|1105|1104.8|1104.8|1104.6|1105|1104.8|1104.8|1104.4|3505
1638797220000|2021-12-06 13:27:00||1104.4||1104.4||1104.4||1104.4|0
1638797230000|2021-12-06 13:27:10|1104.6|1104.6|1105|1104.6|1105|1104.8|1104.6|1104.4|5121
1638797240000|2021-12-06 13:27:20|1104.8|1104.4|1105|1104.4|1105|1104.4|1104.6|1104.4|0
1638797250000|2021-12-06 13:27:30|1104.8||1105||1105||1104.8||0
1638797260000|2021-12-06 13:27:40|1104.8||1105||1105||1104.8||0
1638797270000|2021-12-06 13:27:50|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.2|346
1638797280000|2021-12-06 13:28:00|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|4579
1638797290000|2021-12-06 13:28:10|1105.4|1104.6|1105.2|1104.8|1105.4|1105|1105.2|1104.6|3092
1638797310000|2021-12-06 13:28:30|1105|1104.6|1105|1104.6|1105|1104.8|1105|1104.6|1291
1638797330000|2021-12-06 13:28:50|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|517
1638797340000|2021-12-06 13:29:00||1104||1104.2||1104.2||1104|0
1638797350000|2021-12-06 13:29:10|1104.4|1104|1103.8|1103.2|1104.6|1104|1103.8|1103.2|11402
1638797360000|2021-12-06 13:29:20|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1638797370000|2021-12-06 13:29:30|1103.8|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1638797380000|2021-12-06 13:29:40|1103.6|1103.2|1104.2|1103.8|1104.2|1103.8|1103.6|1103.2|17932
1638797390000|2021-12-06 13:29:50|1104|1103.6|1103.4|1102.8|1104|1103.6|1103|1102.6|24473
1638797400000|2021-12-06 13:30:00|1103.2|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1102.8|5688
1638797410000|2021-12-06 13:30:10|1103.8|1103.4|1104|1103.6|1104|1103.8|1103.6|1103.2|1232
1638797420000|2021-12-06 13:30:20|1103.8|1103.4|1103.6|1103|1104|1103.4|1103.4|1103|2318
1638797430000|2021-12-06 13:30:30|1103.4||1103.4||1103.4||1103.4||0
1638797440000|2021-12-06 13:30:40|1103.6||1103.4||1103.6||1103.4||0
1638797450000|2021-12-06 13:30:50|1103.6||1103.6||1103.6||1103.6||0
1638797460000|2021-12-06 13:31:00|1103.4||1103.4||1103.6||1103.4||0
1638797470000|2021-12-06 13:31:10|1103.6||1103.4||1103.6||1103.4||0
1638797480000|2021-12-06 13:31:20|1103.6|1103.2|1103.8|1103.6|1104|1103.6|1103.6|1103.2|441
1638797490000|2021-12-06 13:31:30|1103.6|1103.4|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|1210
1638797510000|2021-12-06 13:31:50|1104|1103.4|1104.2|1103.6|1104.2|1104|1104|1103.4|18551
1638797520000|2021-12-06 13:32:00|1104||1104||1104.2||1103.8||0
1638797530000|2021-12-06 13:32:10|1104.2|1103.8|1104.6|1104.2|1104.6|1104.2|1104.2|1103.8|11172
1638797540000|2021-12-06 13:32:20|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|1
1638797550000|2021-12-06 13:32:30|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|18
1638797570000|2021-12-06 13:32:50|1104|1103.6|1104|1103.6|1104|1103.8|1103.8|1103.6|3715
1638797590000|2021-12-06 13:33:10|1104.2|1103.8|1104|1103.6|1104.2|1104|1103.8|1103.6|375
1638797610000|2021-12-06 13:33:30|1104.2||1104.2||1104.2||1104||0
1638797620000|2021-12-06 13:33:40|1104|1103.8|1104.4|1104|1104.6|1104.2|1104|1103.8|11016
1638797630000|2021-12-06 13:33:50|||||||||2000
1638797640000|2021-12-06 13:34:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|2437
1638797660000|2021-12-06 13:34:20|1104.4|1104|1104.4|1104.2|1104.4|1104.2|1104.4|1104|2131
1638797670000|2021-12-06 13:34:30|1104.6||1104.6||1104.6||1104.6||462
1638797680000|2021-12-06 13:34:40|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|481
1638797690000|2021-12-06 13:34:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1638797700000|2021-12-06 13:35:00|1104.4||1104.4||1104.4||1104.4||0
1638797710000|2021-12-06 13:35:10|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1103.4|1103.2|19886
1638797720000|2021-12-06 13:35:20|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|680
1638797730000|2021-12-06 13:35:30|1103.8||1103.8||1103.8||1103.8||0
1638797750000|2021-12-06 13:35:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|499
1638797760000|2021-12-06 13:36:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|1638
1638797770000|2021-12-06 13:36:10|1104|1103.6|1104.6|1104.2|1104.6|1104.2|1104|1103.4|17969
1638797780000|2021-12-06 13:36:20|1104.4|1104|1104.4|1103.8|1104.4|1104|1104.4|1103.8|0
1638797790000|2021-12-06 13:36:30||1104||1103.8||1104||1103.8|0
1638797820000|2021-12-06 13:37:00||1104||1104||1104||1104|0
1638797830000|2021-12-06 13:37:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|903
1638797850000|2021-12-06 13:37:30|1104.4|1104|1104.6|1104|1104.6|1104|1104.4|1104|18
1638797860000|2021-12-06 13:37:40||1104.2||1104||1104.2||1104|0
1638797870000|2021-12-06 13:37:50||1104.2||1104.2||1104.2||1104.2|0
1638797880000|2021-12-06 13:38:00|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.2|1104|1840
1638797890000|2021-12-06 13:38:10|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104.2|1103.8|3312
1638797900000|2021-12-06 13:38:20||1104||1104||1104||1104|0
1638797930000|2021-12-06 13:38:50|1104.4|1104.2|1104.8|1104.4|1104.8|1104.4|1104.4|1104.2|3780
1638797990000|2021-12-06 13:39:50|1104.6|1104.2|1104.8|1104.2|1104.8|1104.4|1104.2|1104|8309
1638798000000|2021-12-06 13:40:00|1104.6|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|0
1638798010000|2021-12-06 13:40:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1638798020000|2021-12-06 13:40:20|1104.8|1104.4|1104.6|1104.4|1104.8|1104.6|1104.6|1104.4|1919
1638798030000|2021-12-06 13:40:30|1104.8|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1638798040000|2021-12-06 13:40:40|1104.8|1104.4|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1638798050000|2021-12-06 13:40:50|1105|1104.6|1105|1104.6|1105|1104.8|1104.8|1104.4|2495
1638798060000|2021-12-06 13:41:00|1105.2|1104.8|1105|1104.6|1105.4|1105|1104.8|1104.6|20573
1638798070000|2021-12-06 13:41:10|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|500
1638798080000|2021-12-06 13:41:20|1105.4|1105|1105.6|1105.2|1105.6|1105.4|1105.2|1105|0
1638798090000|2021-12-06 13:41:30||1105.4||1105.4||1105.4||1105.4|0
1638798100000|2021-12-06 13:41:40||1105.2||1105.2||1105.2||1105.2|490
1638798140000|2021-12-06 13:42:20|1105.4||1105.4||1105.4||1105.4||0
1638798160000|2021-12-06 13:42:40|1105.2|1105|1105.2|1104.8|1105.2|1105|1105|1104.8|2615
1638798170000|2021-12-06 13:42:50|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1105|354
1638798230000|2021-12-06 13:43:50|1105.2|1104.8|1105.2|1105|1105.2|1105|1105|1104.8|4122
1638798240000|2021-12-06 13:44:00||1104.8||1105||1105||1104.8|809
1638798260000|2021-12-06 13:44:20|1105.4|1105.2|1106.2|1105.8|1106.2|1105.8|1105.4|1105.2|13900
1638798270000|2021-12-06 13:44:30|1106||1106.2||1106.2||1106||0
1638798280000|2021-12-06 13:44:40|1106|1106|1106.2|1105.8|1106.2|1106|1106|1105.6|5100
1638798290000|2021-12-06 13:44:50|1106||1106||1106.2||1106||0
1638798300000|2021-12-06 13:45:00|1106.2||1106.2||1106.2||1106.2||439
1638798310000|2021-12-06 13:45:10|1106.4|1106|1106.6|1106.2|1106.8|1106.4|1106.4|1106|2380
1638798320000|2021-12-06 13:45:20|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1638798330000|2021-12-06 13:45:30|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|6157
1638798340000|2021-12-06 13:45:40|1107|1106.6|1107.4|1107|1107.4|1107|1107|1106.6|15187
1638798350000|2021-12-06 13:45:50|1107.2|1106.8|1107|1106.8|1107.2|1107|1107|1106.6|6906
1638798360000|2021-12-06 13:46:00|1107.2|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.6|1041
1638798380000|2021-12-06 13:46:20|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|0
1638798390000|2021-12-06 13:46:30|1106.8|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.6|987
1638798420000|2021-12-06 13:47:00|1107.2|1106.8|1106.6|1106.2|1107.2|1106.8|1106.6|1106.2|6295
1638798430000|2021-12-06 13:47:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1638798440000|2021-12-06 13:47:20||1106.2||1106.2||1106.4||1106.2|0
1638798450000|2021-12-06 13:47:30|1106.6|1106.4|1106.6|1106.2|1106.6|1106.4|1106.4|1106.2|2350
1638798470000|2021-12-06 13:47:50||1106.4||1106.2||1106.4||1106.2|0
1638798480000|2021-12-06 13:48:00|1106.8|1106.4|1106.8|1106.2|1106.8|1106.4|1106.6|1106.2|2786
1638798490000|2021-12-06 13:48:10||1106.4||1106.2||1106.4||1106.2|0
1638798510000|2021-12-06 13:48:30|1106.6|1106|1106.2|1106|1106.6|1106|1106.2|1106|1039
1638798520000|2021-12-06 13:48:40|1106.4|1106.2|1106.6|1106|1106.6|1106.2|1106.4|1106|942
1638798530000|2021-12-06 13:48:50|1106.4|1106.2|1106.8|1106.2|1106.8|1106.4|1106.4|1106.2|461
1638798540000|2021-12-06 13:49:00|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.4|1106.4|7500
1638798550000|2021-12-06 13:49:10|1106.6|1106.2|1106.8|1106.2|1107|1106.6|1106.6|1106.2|84
1638798560000|2021-12-06 13:49:20|1106.6|1106.4|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|0
1638798570000|2021-12-06 13:49:30|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1106|474
1638798580000|2021-12-06 13:49:40|1106.2||1106.4||1106.4||1106.2||0
1638798590000|2021-12-06 13:49:50|1106.2|1105.8|1106.2|1105.8|1106.4|1106|1106|1105.8|1565
1638798620000|2021-12-06 13:50:20|1106|1105.6|1106|1105.4|1106|1105.6|1105.6|1105.4|7660
1638798630000|2021-12-06 13:50:30|1106.2|1105.6|1106.2|1105.8|1106.2|1105.8|1106.2|1105.6|0
1638798640000|2021-12-06 13:50:40|1106|1106|1106.4|1106|1106.4|1106|1106|1105.8|428
1638798650000|2021-12-06 13:50:50|1106.2|1105.8|1106.6|1106.2|1106.6|1106.2|1106.2|1105.8|462
1638798660000|2021-12-06 13:51:00|1106.4|1106|1106.2|1106|1106.4|1106|1106.2|1106|342
1638798670000|2021-12-06 13:51:10|1106|1105.8|1106.6|1106.2|1106.6|1106.2|1106|1105.8|500
1638798680000|2021-12-06 13:51:20|1106.4||1106.4||1106.4||1106.4||0
1638798690000|2021-12-06 13:51:30|1106.6|1106.4|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|1200
1638798700000|2021-12-06 13:51:40|1106.4|1106|1106|1105.6|1106.4|1106|1106|1105.6|1834
1638798710000|2021-12-06 13:51:50|1106.2|1105.8|1106.2|1105.8|1106.4|1106|1106|1105.8|5958
1638798730000|2021-12-06 13:52:10|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1106|528
1638798740000|2021-12-06 13:52:20|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|0
1638798750000|2021-12-06 13:52:30|1106.4|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1638798770000|2021-12-06 13:52:50|||||||||500
1638798790000|2021-12-06 13:53:10||1105.8||1105.8||1105.8||1105.8|0
1638798800000|2021-12-06 13:53:20|1106.2|1105.6|1106|1105.6|1106.2|1105.6|1106|1105.6|0
1638798820000|2021-12-06 13:53:40|1106.2|1105.8|1106.2|1105.8|1106.2|1106|1106.2|1105.8|441
1638798830000|2021-12-06 13:53:50|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1638798840000|2021-12-06 13:54:00|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1638798850000|2021-12-06 13:54:10||1105.4||1105.6||1105.6||1105.4|0
1638798870000|2021-12-06 13:54:30|1105.8|1105.8|1106|1105.6|1106|1105.8|1105.8|1105.6|453
1638798880000|2021-12-06 13:54:40|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|2677
1638798890000|2021-12-06 13:54:50|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1638798920000|2021-12-06 13:55:20|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|934
1638798960000|2021-12-06 13:56:00|1106.4|1106|1106|1105.8|1106.4|1106|1106|1105.8|1734
1638798970000|2021-12-06 13:56:10|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1106|0
1638798980000|2021-12-06 13:56:20|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|1752
1638798990000|2021-12-06 13:56:30|1105.8|1105.6|1105.2|1104.8|1106|1105.6|1105.2|1104.8|32820
1638799000000|2021-12-06 13:56:40|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.2|1105|1592
1638799020000|2021-12-06 13:57:00|1105.4|1105.4|1106|1105.6|1106|1105.6|1105.4|1105.2|3079
1638799030000|2021-12-06 13:57:10|1105.8||1106||1106||1105.8||462
1638799040000|2021-12-06 13:57:20|1105.8||1105.8||1105.8||1105.8||2012
1638799050000|2021-12-06 13:57:30||1105.4||1105.6||1105.6||1105.4|306
1638799060000|2021-12-06 13:57:40|1105.6|1105.4|1105.4|1105.2|1105.6|1105.4|1105.4|1105.2|667
1638799070000|2021-12-06 13:57:50|1105.6|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|2395
1638799090000|2021-12-06 13:58:10|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1105|1469
1638799100000|2021-12-06 13:58:20|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1638799120000|2021-12-06 13:58:40|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.6|4032
1638799130000|2021-12-06 13:58:50||1104.6||1104.6||1104.6||1104.6|0
1638799140000|2021-12-06 13:59:00|1105.4|1104.8|1105.2|1104.8|1105.6|1105.2|1105.2|1104.8|2917
1638799150000|2021-12-06 13:59:10|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|2307
1638799160000|2021-12-06 13:59:20|1105.8||1105.6||1105.8||1105.6||0
1638799170000|2021-12-06 13:59:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|0
1638799180000|2021-12-06 13:59:40|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|468
1638799190000|2021-12-06 13:59:50|1106.2|1105.8|1106.6|1106|1106.6|1106.2|1105.8|1105.6|33748
1638799200000|2021-12-06 14:00:00|1106.4|1106.2|1106|1105.8|1106.6|1106.2|1106|1105.8|6338
1638799210000|2021-12-06 14:00:10|1106.2||1106.2||1106.2||1106.2||0
1638799220000|2021-12-06 14:00:20|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1638799230000|2021-12-06 14:00:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|401
1638799240000|2021-12-06 14:00:40|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|25
1638799250000|2021-12-06 14:00:50|1106.2|1105.4|1106.4|1105.8|1106.4|1106|1106|1105.4|10079
1638799260000|2021-12-06 14:01:00|1106.2||1106.2||1106.4||1106.2||0
1638799270000|2021-12-06 14:01:10|1106|1105.6|1105.4|1105|1106.2|1105.6|1105.2|1104.6|13596
1638799280000|2021-12-06 14:01:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.4|1105.4|1105|1854
1638799290000|2021-12-06 14:01:30|1105.4|1105.4|1105.4|1105.2|1105.4|1105.4|1105.4|1105.2|100
1638799300000|2021-12-06 14:01:40|1105.6|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|454
1638799310000|2021-12-06 14:01:50|1106|1105.6|1105.4|1105|1106|1105.6|1105.2|1105|7947
1638799320000|2021-12-06 14:02:00|1105.6||1105.6||1105.6||1105.4||0
1638799330000|2021-12-06 14:02:10|1105.4|1104.8|1105.2|1104.8|1105.4|1105|1105.2|1104.8|2499
1638799340000|2021-12-06 14:02:20|1105||1105.2||1105.2||1105||0
1638799360000|2021-12-06 14:02:40|1105|1104.6|1104.8|1104.6|1105|1104.6|1104.8|1104.6|1423
1638799370000|2021-12-06 14:02:50|1105||1105||1105||1105||461
1638799380000|2021-12-06 14:03:00|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|0
1638799390000|2021-12-06 14:03:10|1105.4|1105|1105.2|1104.8|1105.4|1105|1105|1104.6|900
1638799410000|2021-12-06 14:03:30|1105|1105|1105|1104.8|1105|1105|1105|1104.8|5279
1638799420000|2021-12-06 14:03:40|1105.2||1105.2||1105.2||1105.2||0
1638799430000|2021-12-06 14:03:50||1105||1105||1105||1105|0
1638799440000|2021-12-06 14:04:00|1105|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|4130
1638799450000|2021-12-06 14:04:10|1105.4|1105|1105.6|1105.4|1105.6|1105.4|1105.4|1105|1772
1638799480000|2021-12-06 14:04:40|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|1227
1638799490000|2021-12-06 14:04:50|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|2652
1638799500000|2021-12-06 14:05:00|1106|1105.6|1106|1105.8|1106|1105.8|1106|1105.4|860
1638799510000|2021-12-06 14:05:10|1106.2|1105.6|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1638799520000|2021-12-06 14:05:20|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|886
1638799530000|2021-12-06 14:05:30|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.4|0
1638799540000|2021-12-06 14:05:40|1105.8|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.6|1100
1638799550000|2021-12-06 14:05:50|1106.2||1106||1106.2||1106||0
1638799560000|2021-12-06 14:06:00|1106.6|1105.8|1106.4|1106|1106.6|1106.2|1106.4|1105.8|21406
1638799570000|2021-12-06 14:06:10|1106.2|1105.8|1105.8|1105.4|1106.2|1105.8|1105.8|1105.4|1848
1638799580000|2021-12-06 14:06:20|1105.6|1105.2|1105.8|1105.4|1106|1105.6|1105.4|1105.2|4607
1638799590000|2021-12-06 14:06:30|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|2185
1638799610000|2021-12-06 14:06:50|1105.4|1105|1105.4|1105|1105.4|1105.2|1105.2|1105|0
1638799620000|2021-12-06 14:07:00|1105.2||1105.2||1105.2||1105.2||0
1638799630000|2021-12-06 14:07:10|1105.4|1105.2|1105.4|1105|1105.4|1105.2|1105.2|1105|3800
1638799640000|2021-12-06 14:07:20|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1638799650000|2021-12-06 14:07:30|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|0
1638799670000|2021-12-06 14:07:50|1105.4||1105.6||1105.6||1105.4||0
1638799680000|2021-12-06 14:08:00|1105.2|1105|1105|1104.6|1105.6|1105|1104.8|1104.6|2031
1638799690000|2021-12-06 14:08:10|1105.2|1104.4|1105|1104.6|1105.2|1104.8|1105|1104.4|0
1638799700000|2021-12-06 14:08:20|1104.8|1104.4|1104.8|1104.4|1105.2|1104.8|1104.8|1104.4|4953
1638799710000|2021-12-06 14:08:30|1105|1104.6|1105|1104.4|1105|1104.6|1105|1104.4|0
1638799720000|2021-12-06 14:08:40||1104.6||1104.6||1104.6||1104.4|0
1638799730000|2021-12-06 14:08:50|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|792
1638799740000|2021-12-06 14:09:00|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1638799750000|2021-12-06 14:09:10|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1638799760000|2021-12-06 14:09:20|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.4|500
1638799770000|2021-12-06 14:09:30|1105.2|1104.4|1105.6|1105.2|1105.6|1105.2|1105.2|1104.4|2292
1638799780000|2021-12-06 14:09:40|1105.4|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105|1501
1638799790000|2021-12-06 14:09:50||1105||1105.2||1105.2||1105|0
1638799800000|2021-12-06 14:10:00|1105.8|1105.4|1105.4|1105|1105.8|1105.4|1105.4|1105|0
1638799810000|2021-12-06 14:10:10|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1638799820000|2021-12-06 14:10:20|1105.6|1105.2|1105.6|1105.2|1105.8|1105.2|1105.6|1105.2|0
1638799840000|2021-12-06 14:10:40|1105.4|1105|1105.4|1105|1105.6|1105|1105.2|1105|434
1638799850000|2021-12-06 14:10:50|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|3634
1638799860000|2021-12-06 14:11:00|1105|1104.6|1105|1104.6|1105.2|1104.8|1104.8|1104.4|0
1638799870000|2021-12-06 14:11:10|1105.2||1105.2||1105.2||1105.2||0
1638799880000|2021-12-06 14:11:20|1105||1105||1105||1105||0
1638799890000|2021-12-06 14:11:30|1104.8||1104.8||1105||1104.8||0
1638799900000|2021-12-06 14:11:40|1105|1104.8|1105|1104.6|1105|1104.8|1105|1104.6|406
1638799920000|2021-12-06 14:12:00|1104.8|1104.4|1104.8|1104.4|1105|1104.4|1104.6|1104.2|347
1638799930000|2021-12-06 14:12:10|1104.6||1104.6||1104.6||1104.6||0
1638799940000|2021-12-06 14:12:20|1104.4|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|4357
1638799960000|2021-12-06 14:12:40|1104.4|1104.4|1104.6|1104.4|1104.6|1104.4|1104.4|1104.4|1304
1638799970000|2021-12-06 14:12:50|1104.4|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104.2|2975
1638799980000|2021-12-06 14:13:00|1104.6|1104.4|1104.6|1104.4|1104.6|1104.4|1104.4|1104.4|904
1638799990000|2021-12-06 14:13:10|1104.4|1104.2|1104.4|1104.2|1104.6|1104.4|1104.4|1104.2|423
1638800000000|2021-12-06 14:13:20|1104.6||1104.6||1104.6||1104.6||0
1638800010000|2021-12-06 14:13:30|1104.8|1104.4|1105.4|1105|1105.4|1105|1104.8|1104.4|13355
1638800020000|2021-12-06 14:13:40|1105.6|1105.2|1105.4|1105|1105.6|1105.4|1105.4|1105|1475
1638800030000|2021-12-06 14:13:50|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|0
1638800040000|2021-12-06 14:14:00||1105||1105||1105.2||1105|0
1638800050000|2021-12-06 14:14:10|1105.4|1105.2|1105.4|1105|1105.4|1105.2|1105.4|1105|0
1638800060000|2021-12-06 14:14:20||1105.2||1105||1105.2||1105|0
1638800080000|2021-12-06 14:14:40|1105.2|1105.2|1105|1104.8|1105.4|1105.2|1105|1104.8|2585
1638800090000|2021-12-06 14:14:50|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|3739
1638800100000|2021-12-06 14:15:00|1105|1104.6|1104.8|1104.4|1105.2|1104.8|1104.8|1104.4|451
1638800110000|2021-12-06 14:15:10|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1638800120000|2021-12-06 14:15:20|1104.8|1104.4|1105|1104.4|1105|1104.6|1104.8|1104.4|0
1638800130000|2021-12-06 14:15:30|1105.2|1104.6|1105.2|1104.8|1105.2|1105|1105.2|1104.4|405
1638800140000|2021-12-06 14:15:40|1105.4|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|0
1638800150000|2021-12-06 14:15:50|1105.4|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|2557
1638800160000|2021-12-06 14:16:00|1105.4|1105|1105.4|1104.8|1105.4|1105|1105|1104.8|462
1638800170000|2021-12-06 14:16:10|1105.2||1105||1105.4||1105||0
1638800180000|2021-12-06 14:16:20|1105.2|1105|1105.2|1104.8|1105.2|1105|1105.2|1104.8|0
1638800200000|2021-12-06 14:16:40|1105|1104.6|1104.8|1104.4|1105.2|1104.6|1104.6|1104.4|462
1638800210000|2021-12-06 14:16:50|1104.6|1104.2|1104.6|1104.4|1104.6|1104.4|1104.6|1104.2|0
1638800220000|2021-12-06 14:17:00|1104.8|1104.2|1104.8|1104.4|1104.8|1104.4|1104.8|1104.2|486
1638800230000|2021-12-06 14:17:10|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.2|1103.8|12139
1638800250000|2021-12-06 14:17:30|1104.2|1103.8|1104.4|1103.8|1104.4|1103.8|1104.2|1103.8|0
1638800260000|2021-12-06 14:17:40|1104.6|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1638800270000|2021-12-06 14:17:50|1104.2|1103.8|1103.6|1103.2|1104.2|1103.8|1103.6|1103.2|3487
1638800280000|2021-12-06 14:18:00|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|2040
1638800290000|2021-12-06 14:18:10|1104.2|1103.8|1104.2|1103.8|1104.6|1104.2|1104|1103.6|6858
1638800310000|2021-12-06 14:18:30|1104|1103.6|1104|1103.6|1104.4|1103.8|1103.8|1103.6|491
1638800320000|2021-12-06 14:18:40|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|0
1638800330000|2021-12-06 14:18:50||1103.6||1103.8||1103.8||1103.6|0
1638800340000|2021-12-06 14:19:00|1104.4||1104.2||1104.4||1104.2||0
1638800360000|2021-12-06 14:19:20|1104|1103.6|1103.8|1103.4|1104.2|1103.8|1103.8|1103.4|1898
1638800370000|2021-12-06 14:19:30|1103.6|1103.2|1103.4|1103.2|1103.6|1103.4|1103.4|1103|1870
1638800380000|2021-12-06 14:19:40|1103.6|1103.4|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|5000
1638800390000|2021-12-06 14:19:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1638800400000|2021-12-06 14:20:00|1103.6|1103.2|1103.6|1103.2|1104|1103.6|1103.4|1103.2|2811
1638800410000|2021-12-06 14:20:10|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1638800420000|2021-12-06 14:20:20|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1103|1432
1638800430000|2021-12-06 14:20:30|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1638800440000|2021-12-06 14:20:40|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|0
1638800450000|2021-12-06 14:20:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|0
1638800460000|2021-12-06 14:21:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1638800470000|2021-12-06 14:21:10|1103.6|1103.2|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1638800480000|2021-12-06 14:21:20|1103.8|1103.4|1103.6|1103.4|1103.8|1103.6|1103.6|1103.2|863
1638800490000|2021-12-06 14:21:30|1103.4|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|25
1638800500000|2021-12-06 14:21:40|1103.2|1102.8|1103|1102.8|1103.4|1103|1103|1102.8|0
1638800510000|2021-12-06 14:21:50|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|500
1638800520000|2021-12-06 14:22:00|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1638800530000|2021-12-06 14:22:10||1102.4||1102.6||1102.6||1102.4|0
1638800540000|2021-12-06 14:22:20|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|2894
1638800550000|2021-12-06 14:22:30|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.2|0
1638800560000|2021-12-06 14:22:40|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.8|1102.2|17
1638800570000|2021-12-06 14:22:50|1103|1102.2|1102.8|1102.2|1103|1102.4|1102.8|1102.2|0
1638800580000|2021-12-06 14:23:00||1102.4||1102.4||1102.4||1102.4|0
1638800590000|2021-12-06 14:23:10|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1638800600000|2021-12-06 14:23:20|1102.4|1102|1102|1101.6|1102.4|1102|1101.6|1101.4|10195
1638800610000|2021-12-06 14:23:30|1101.8|1101.4|1101.8|1101.4|1102|1101.4|1101.8|1101.4|0
1638800620000|2021-12-06 14:23:40|1102|1101.6|1101.8|1101.4|1102.2|1101.8|1101.8|1101.4|4155
1638800630000|2021-12-06 14:23:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101.2|533
1638800650000|2021-12-06 14:24:10|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|6329
1638800660000|2021-12-06 14:24:20|1101.2|1100.8|1101|1100.8|1101.2|1100.8|1101|1100.8|1026
1638800670000|2021-12-06 14:24:30|1100.8|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|3534
1638800680000|2021-12-06 14:24:40|1100.6|1100.6|1100.8|1100.4|1100.8|1100.6|1100.6|1100.4|990
1638800700000|2021-12-06 14:25:00|1100.6|1100.6|1101|1100.4|1101|1100.8|1100.6|1100.4|5210
1638800710000|2021-12-06 14:25:10|1100.8||1101||1101||1100.8||0
1638800720000|2021-12-06 14:25:20|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.6|1100.2|437
1638800730000|2021-12-06 14:25:30|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|5679
1638800740000|2021-12-06 14:25:40|1100.8|1100.4|1100.8|1100.4|1101|1100.4|1100.6|1100.4|194
1638800750000|2021-12-06 14:25:50||1100.6||1100.6||1100.6||1100.6|0
1638800760000|2021-12-06 14:26:00|1100.6|1100.4|1100.4|1100.2|1100.6|1100.4|1100.4|1100.2|597
1638800770000|2021-12-06 14:26:10|1100.6|1100|1100|1099.6|1100.6|1100|1100|1099.6|19846
1638800780000|2021-12-06 14:26:20|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|1028
1638800790000|2021-12-06 14:26:30|1099.8|1099|1099.4|1099|1099.8|1099.2|1099.4|1098.8|3274
1638800800000|2021-12-06 14:26:40|1099.2|1099.2|1099.4|1099|1099.4|1099.2|1099.2|1099|3785
1638800820000|2021-12-06 14:27:00|1099.2|1098.8|1099|1098.8|1099.2|1099|1099|1098.8|464
1638800830000|2021-12-06 14:27:10|1099.2|1098.6|1100|1099.6|1100|1099.6|1099.2|1098.6|8571
1638800840000|2021-12-06 14:27:20|1100.2||1100||1100.2||1100||0
1638800850000|2021-12-06 14:27:30|1099.8|1099.4|1099.8|1099.6|1100|1099.6|1099.8|1099.4|0
1638800860000|2021-12-06 14:27:40|1100|1099.4|1099.4|1099|1100|1099.4|1099.4|1099|986
1638800870000|2021-12-06 14:27:50|1099.2|1098.8|1099.4|1099|1099.4|1099|1099|1098.6|6550
1638800880000|2021-12-06 14:28:00|1099.6|1099.2|1100|1099.6|1100|1099.6|1099.6|1099.2|523
1638800890000|2021-12-06 14:28:10|1100.2|1099.8|1100.2|1099.6|1100.2|1099.8|1100|1099.6|0
1638800900000|2021-12-06 14:28:20|1100||1100||1100||1100||0
1638800910000|2021-12-06 14:28:30||1099.4||1099.4||1099.4||1099.4|0
1638800930000|2021-12-06 14:28:50|1099.8|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1638800940000|2021-12-06 14:29:00|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1638800950000|2021-12-06 14:29:10|1099.4||1099.6||1099.6||1099.4||0
1638800960000|2021-12-06 14:29:20|1099.8|1099.4|1100.2|1099.6|1100.2|1100|1099.8|1099.4|594
1638800970000|2021-12-06 14:29:30|1100.4|1099.8|1100.4|1100|1100.4|1100|1100.4|1099.6|0
1638800990000|2021-12-06 14:29:50|1100.2|1100.2|1101.4|1101|1101.4|1101|1100.2|1100.2|3038
1638801000000|2021-12-06 14:30:00|1101.2|1100.8|1102.8|1102.4|1103|1102.6|1101.2|1100.8|22151
1638801010000|2021-12-06 14:30:10|1103|1102.6|1102|1101.4|1103.2|1102.8|1101.8|1101.4|9775
1638801020000|2021-12-06 14:30:20|1101.8|1101.6|1103.2|1102.8|1103.2|1102.8|1101.8|1101.6|2855
1638801030000|2021-12-06 14:30:30|1103|1103|1102.8|1102.4|1103|1103|1102.6|1102.2|1987
1638801040000|2021-12-06 14:30:40|1102.6|1102.2|1102.8|1102.4|1103|1102.6|1102.6|1102.2|519
1638801050000|2021-12-06 14:30:50|1102.6|1102.2|1101.6|1101.2|1102.6|1102.2|1101.6|1101|1959
1638801060000|2021-12-06 14:31:00|1101.4|1101|1101.8|1101.2|1101.8|1101.4|1100.8|1100.6|553
1638801070000|2021-12-06 14:31:10|1101.6|1101.4|1101|1100.6|1101.6|1101.4|1100.8|1100.4|1250
1638801080000|2021-12-06 14:31:20|1100.8|1100.8|1101|1100.6|1101|1100.8|1100.8|1100.4|464
1638801090000|2021-12-06 14:31:30|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.4|327
1638801100000|2021-12-06 14:31:40|1100.6|1100.6|1101|1100.4|1101.2|1100.8|1100.6|1100.4|885
1638801110000|2021-12-06 14:31:50|1100.8|1100.6|1100.6|1100.2|1101|1100.8|1100.6|1100.2|1562
1638801120000|2021-12-06 14:32:00|1100.2|1100|1100.6|1100.2|1100.8|1100.4|1100.2|1100|1233
1638801130000|2021-12-06 14:32:10|1100.8|1100.4|1101.4|1100.8|1101.8|1101.2|1100.8|1100.4|2084
1638801140000|2021-12-06 14:32:20|1101.2|1100.6|1101|1100.4|1101.2|1100.8|1100.8|1100.4|150
1638801150000|2021-12-06 14:32:30|1100.8|1100.6|1101.2|1100.6|1101.2|1100.8|1100.8|1100.2|0
1638801160000|2021-12-06 14:32:40|1101.4|1100.8|1101.4|1101.2|1101.4|1101.2|1101.4|1100.6|1212
1638801170000|2021-12-06 14:32:50|1101.6|1101|1101.4|1101|1101.6|1101.2|1101.2|1100.8|0
1638801180000|2021-12-06 14:33:00|1101.2|1100.8|1101.4|1100.8|1101.4|1101|1100.8|1100.4|1719
1638801190000|2021-12-06 14:33:10|1101.2|1100.6|1101.2|1100.8|1101.4|1100.8|1100.8|1100.4|464
1638801200000|2021-12-06 14:33:20|1101.4|1100.6|1101.8|1101.4|1102|1101.6|1101.4|1100.6|0
1638801210000|2021-12-06 14:33:30|1102|1101.6|1102|1101.4|1102|1101.6|1101.4|1101|800
1638801220000|2021-12-06 14:33:40|1102.2|1101.6|1102.2|1101.8|1102.2|1102|1102|1101.6|647
1638801230000|2021-12-06 14:33:50|1102.4|1102|1102.4|1102|1102.8|1102.2|1102.4|1101.8|0
1638801240000|2021-12-06 14:34:00|1102.2|1101.8|1101.8|1101.2|1102.2|1101.8|1101.2|1101|14740
1638801250000|2021-12-06 14:34:10|1101.6|1101|1101.4|1101|1101.8|1101.4|1101.4|1101|0
1638801260000|2021-12-06 14:34:20|1101.2|1100.8|1100.2|1099.6|1101.2|1100.8|1100|1099.6|3908
1638801270000|2021-12-06 14:34:30|1100|1099.8|1100.2|1099.6|1100.4|1100|1100|1099.6|0
1638801280000|2021-12-06 14:34:40|1100|1099.8|1100.4|1099.8|1100.4|1100|1099.2|1098.6|19898
1638801290000|2021-12-06 14:34:50|1100.2|1100|1100.4|1100|1100.4|1100|1100|1099.6|0
1638801300000|2021-12-06 14:35:00|1100.6|1099.8|1099.2|1098.8|1100.8|1100.4|1099|1098.6|996
1638801310000|2021-12-06 14:35:10|1099|1098.6|1099.2|1098.6|1099.2|1099|1098.8|1098.4|0
1638801320000|2021-12-06 14:35:20|1099|1098.8|1099.6|1099.2|1099.6|1099.2|1098.8|1098.8|4500
1638801330000|2021-12-06 14:35:30|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.2|1098.8|279
1638801340000|2021-12-06 14:35:40|1099.4|1099|1099.2|1098.8|1099.4|1099|1098.8|1098.4|1806
1638801350000|2021-12-06 14:35:50|1099.4|1099|1099.2|1098.8|1099.4|1099|1099|1098.6|0
1638801360000|2021-12-06 14:36:00|1099|1098.6|1098.4|1098|1099|1098.8|1098.4|1098|5470
1638801370000|2021-12-06 14:36:10|1098|1097.8|1099|1098.6|1099|1098.6|1098|1097.6|11788
1638801380000|2021-12-06 14:36:20|1098.8|1098.4|1099.2|1098.6|1099.2|1098.8|1098.8|1098.4|500
1638801390000|2021-12-06 14:36:30|1099|1098.8|1099|1098.6|1099.2|1098.8|1098.8|1098.6|0
1638801400000|2021-12-06 14:36:40|1098.8|1098.4|1099.4|1099|1099.4|1099|1098.6|1098.2|1726
1638801410000|2021-12-06 14:36:50|1099.2|1098.8|1099.4|1099|1099.6|1099|1098.8|1098.2|465
1638801420000|2021-12-06 14:37:00|1099.2|1098.8|1098.8|1098.2|1099.4|1098.8|1098.6|1098.2|0
1638801430000|2021-12-06 14:37:10|1098.6|1098.4|1099|1098.4|1099|1098.4|1098.2|1097.8|1664
1638801440000|2021-12-06 14:37:20|1098.8|1098.2|1099.2|1099|1099.4|1099|1098.8|1098.2|354
1638801450000|2021-12-06 14:37:30|1099.4|1099.2|1099|1098.4|1099.6|1099.2|1099|1098.4|695
1638801460000|2021-12-06 14:37:40|1098.8|1098.6|1099.2|1098.6|1099.4|1099|1098.8|1098.2|20801
1638801470000|2021-12-06 14:37:50|1099|1098.8|1099.2|1098.8|1099.4|1099|1099|1098.8|0
1638801480000|2021-12-06 14:38:00|1099|1098.6|1099.4|1099|1099.6|1099.2|1099|1098.6|17
1638801490000|2021-12-06 14:38:10|1099.2|1099.2|1099.6|1099.2|1099.6|1099.4|1099.2|1099.2|0
1638801500000|2021-12-06 14:38:20|1099.4|1099.4|1099.2|1098.8|1099.6|1099.4|1099|1098.6|1701
1638801510000|2021-12-06 14:38:30|1099.4|1099|1099|1098.6|1099.6|1099|1098.8|1098.4|1626
1638801520000|2021-12-06 14:38:40|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.4|1098|600
1638801530000|2021-12-06 14:38:50|1098.8|1098.4|1099.4|1099|1099.4|1099|1098.8|1098.4|2392
1638801540000|2021-12-06 14:39:00|1099.6|1098.8|1099.6|1099.4|1100|1099.4|1099.4|1098.8|5118
1638801550000|2021-12-06 14:39:10|1099.8|1099.6|1099.4|1099|1100|1099.6|1099.2|1098.8|2607
1638801560000|2021-12-06 14:39:20|1099.6|1099.2|1100|1099.6|1100|1099.6|1099.4|1099|1449
1638801570000|2021-12-06 14:39:30|1100.2|1099.8|1099.6|1099|1100.4|1099.8|1099.4|1099|11677
1638801580000|2021-12-06 14:39:40|1099.4|1098.8|1099.2|1098.6|1099.4|1099|1099.2|1098.6|1464
1638801590000|2021-12-06 14:39:50|1099.4|1098.8|1099.2|1098.6|1099.4|1099|1099.2|1098.6|0
1638801600000|2021-12-06 14:40:00|1099|1098.4|1098.2|1097.6|1099.2|1098.4|1098|1097.6|8809
1638801610000|2021-12-06 14:40:10|1098|1097.4|1097.8|1097.4|1098|1097.6|1097.6|1097.4|796
1638801620000|2021-12-06 14:40:20|1097.6|1097.2|1097.4|1097|1098|1097.4|1097.4|1096.8|510
1638801630000|2021-12-06 14:40:30|1097.6|1097.2|1097.8|1097.2|1098|1097.6|1097.4|1096.8|0
1638801640000|2021-12-06 14:40:40|1097.6|1097.4|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|500
1638801650000|2021-12-06 14:40:50|1097.6|1097.4|1098|1097.4|1098.2|1097.8|1097.6|1097.2|4335
1638801660000|2021-12-06 14:41:00|1097.8|1097.6|1098.6|1098.2|1098.6|1098.2|1097.8|1097.6|1024
1638801670000|2021-12-06 14:41:10|1098.4|1098|1098.2|1097.8|1098.4|1098|1098|1097.8|132
1638801680000|2021-12-06 14:41:20|1098.4|1098|1097.8|1097.4|1098.4|1098|1097.8|1097.4|2967
1638801690000|2021-12-06 14:41:30|1098|1097.6|1099|1098.4|1099|1098.4|1097.8|1097.4|1535
1638801700000|2021-12-06 14:41:40|1098.8||1098.8||1099||1098.8||0
1638801710000|2021-12-06 14:41:50|1099|1098.6|1099.2|1098.8|1099.4|1098.8|1099|1098.4|483
1638801720000|2021-12-06 14:42:00|1099.4|1098.6|1099.2|1098.6|1099.4|1098.8|1099|1098.4|1044
1638801730000|2021-12-06 14:42:10|1099|1098.8|1098.8|1098.4|1099.2|1098.8|1098.6|1098|1870
1638801740000|2021-12-06 14:42:20|1098.6|1098.2|1099|1098.4|1099.2|1098.8|1098.4|1098.2|1639
1638801750000|2021-12-06 14:42:30|1099.2|1098.6|1099.8|1099.2|1099.8|1099.4|1099.2|1098.6|0
1638801760000|2021-12-06 14:42:40|1099.6|1099.4|1099.6|1099|1099.8|1099.4|1099.4|1099|0
1638801770000|2021-12-06 14:42:50|1099.8|1099.2|1100|1099.6|1100.2|1099.8|1099.6|1099.2|16581
1638801780000|2021-12-06 14:43:00|1100.2|1099.8|1101|1100.6|1101|1100.6|1100.2|1099.8|3854
1638801790000|2021-12-06 14:43:10|1101.2|1100.4|1100.8|1100.2|1101.2|1100.4|1100.4|1100|4784
1638801800000|2021-12-06 14:43:20|1101|1100.4|1100.8|1100.4|1101.2|1100.8|1100.6|1100.2|0
1638801810000|2021-12-06 14:43:30|1100.6|1100.2|1101|1100.4|1101|1100.6|1100.4|1100.2|0
1638801820000|2021-12-06 14:43:40|1101.2|1100.6|1101.8|1101.4|1102|1101.4|1101.2|1100.6|0
1638801830000|2021-12-06 14:43:50|1102|1101.6|1101.8|1101.6|1102|1101.6|1101.8|1101.4|1489
1638801840000|2021-12-06 14:44:00|1102|1101.8|1102|1101.6|1102.2|1101.8|1101.8|1101.6|1822
1638801850000|2021-12-06 14:44:10|1102.2|1101.8|1102.6|1102.2|1102.6|1102.4|1102.2|1101.8|537
1638801860000|2021-12-06 14:44:20|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1102|998
1638801870000|2021-12-06 14:44:30|1102.4|1102.4|1102.4|1102|1102.6|1102.4|1102.4|1102|0
1638801880000|2021-12-06 14:44:40|1102.6|1102.2|1101.6|1101.2|1102.6|1102.4|1101.6|1101.2|3427
1638801890000|2021-12-06 14:44:50|1101.4|1101|1101.2|1100.6|1101.4|1101.2|1100.8|1100.4|1654
1638801900000|2021-12-06 14:45:00|1101|1100.4|1100.6|1100|1101|1100.4|1100.2|1099.8|0
1638801910000|2021-12-06 14:45:10|1100.4|1100.2|1100.2|1099.8|1100.6|1100.2|1100.2|1099.8|839
1638801920000|2021-12-06 14:45:20|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.2|1099.8|0
1638801930000|2021-12-06 14:45:30|1100.2|1100|1100.6|1100|1100.8|1100.4|1100.2|1099.8|0
1638801940000|2021-12-06 14:45:40|1100.4|1100.2|1100.8|1100.2|1101|1100.6|1100.4|1100|464
1638801950000|2021-12-06 14:45:50|1100.6|1100.4|1101.6|1101|1101.6|1101|1100.6|1100.2|0
1638801960000|2021-12-06 14:46:00|1101.4|1100.8|1101.2|1100.6|1101.4|1101|1101|1100.6|0
1638801970000|2021-12-06 14:46:10|1101|1100.4|1100.8|1100.2|1101|1100.4|1100.4|1100|1756
1638801980000|2021-12-06 14:46:20|1101|1100.4|1100.8|1100.2|1101|1100.6|1100.8|1100.2|0
1638801990000|2021-12-06 14:46:30|1101|1100.4|1101.2|1100.6|1101.2|1100.6|1101|1100.4|0
1638802000000|2021-12-06 14:46:40|1101||1101.2||1101.2||1101||0
1638802010000|2021-12-06 14:46:50|1101|1100.8|1102|1101.4|1102|1101.6|1101|1100.8|0
1638802020000|2021-12-06 14:47:00|1101.8|1101.6|1102|1101.4|1102|1101.6|1101.8|1101.4|0
1638802030000|2021-12-06 14:47:10|1102.2|1101.6|1101.4|1101|1102.4|1102|1101.4|1101|20986
1638802040000|2021-12-06 14:47:20|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101|1100.6|1576
1638802050000|2021-12-06 14:47:30|1101.2|1100.8|1101.6|1101.2|1101.8|1101.4|1101|1100.6|12584
1638802060000|2021-12-06 14:47:40|1101.4|1101|1101.4|1101.2|1101.8|1101.4|1101.2|1100.8|1037
1638802070000|2021-12-06 14:47:50|1101.6|1101.4|1101.4|1101|1101.6|1101.4|1101.2|1100.8|15747
1638802080000|2021-12-06 14:48:00|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|1050
1638802090000|2021-12-06 14:48:10|1101.8|1101.4|1102|1101.4|1102.2|1101.8|1101.6|1101.4|2032
1638802100000|2021-12-06 14:48:20|1101.8|1101.2|1100.8|1100.4|1101.8|1101.2|1100.4|1100|22637
1638802110000|2021-12-06 14:48:30|1100.6|1100.2|1100|1099.4|1100.8|1100.4|1099.8|1099.4|5275
1638802120000|2021-12-06 14:48:40|1099.8|1099.6|1100.2|1099.8|1100.2|1099.8|1099.8|1099.4|0
1638802130000|2021-12-06 14:48:50|1100.4|1100|1100.6|1100.2|1100.6|1100.4|1100.2|1099.8|656
1638802140000|2021-12-06 14:49:00|1100.8|1100.4|1100.4|1100|1100.8|1100.4|1100.4|1099.8|1108
1638802150000|2021-12-06 14:49:10|1100.2|1099.8|1100.4|1099.8|1100.4|1100|1100|1099.8|465
1638802160000|2021-12-06 14:49:20|1100.2|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|0
1638802170000|2021-12-06 14:49:30|1100|1099.6|1099.8|1099.4|1100|1099.8|1099.8|1099.2|2693
1638802180000|2021-12-06 14:49:40|1100|1099.6|1099.6|1099.2|1100|1099.6|1099.6|1099.2|493
1638802190000|2021-12-06 14:49:50|1099.8|1099.4|1100.4|1099.8|1100.4|1100|1099.8|1099.4|3928
1638802200000|2021-12-06 14:50:00|1100.6|1100|1101|1100.6|1101|1100.6|1100.4|1099.8|3350
1638802210000|2021-12-06 14:50:10|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.4|1100.2|0
1638802220000|2021-12-06 14:50:20|1100.4|1100|1101|1100.4|1101|1100.6|1100.4|1100|1408
1638802230000|2021-12-06 14:50:30|1101.2|1100.6|1101.6|1101|1101.6|1101|1101|1100.6|12544
1638802240000|2021-12-06 14:50:40|1101.8|1101.2|1101.6|1101|1101.8|1101.4|1101.2|1101|7500
1638802250000|2021-12-06 14:50:50|1101.4|1100.8|1102|1101.4|1102|1101.6|1101.2|1100.8|1642
1638802260000|2021-12-06 14:51:00|1101.8|1101.2|1102|1101.4|1102|1101.6|1101.6|1101.2|0
1638802270000|2021-12-06 14:51:10|1101.8|1101.2|1101.4|1100.8|1101.8|1101.2|1101|1100.4|3860
1638802280000|2021-12-06 14:51:20|1101.2|1100.6|1101.4|1101|1101.4|1101|1101.2|1100.6|0
1638802290000|2021-12-06 14:51:30|1101.2|1100.8|1101.4|1101|1101.4|1101|1101|1100.6|800
1638802300000|2021-12-06 14:51:40|1101.6|1100.8|1101.6|1101.2|1101.8|1101.4|1101.4|1100.8|0
1638802310000|2021-12-06 14:51:50|1101.8|1101.4|1101.4|1101|1101.8|1101.4|1101.2|1100.8|0
1638802320000|2021-12-06 14:52:00|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1638802330000|2021-12-06 14:52:10|1101.4|1101|1101.6|1101.2|1101.8|1101.2|1101.2|1100.8|364
1638802340000|2021-12-06 14:52:20|1101.4|1100.8|1101.8|1101.4|1101.8|1101.6|1101.2|1100.8|2704
1638802350000|2021-12-06 14:52:30|1102|1101.2|1102|1101.6|1102|1101.6|1102|1101.2|1642
1638802360000|2021-12-06 14:52:40|1101.8|1101.4|1101.8|1101.2|1102|1101.6|1101.6|1101.2|1
1638802370000|2021-12-06 14:52:50|1102|1101.4|1102|1101.6|1102|1101.8|1101.8|1101.4|993
1638802380000|2021-12-06 14:53:00|1101.8|1101.4|1101.2|1100.8|1101.8|1101.4|1101|1100.6|6654
1638802390000|2021-12-06 14:53:10|1101|1100.6|1101.4|1101|1101.6|1101|1101|1100.4|1372
1638802400000|2021-12-06 14:53:20|1101.6|1101.2|1101.8|1101.4|1102|1101.8|1101.6|1101.2|2014
1638802410000|2021-12-06 14:53:30|1101.6|1101.2|1101.6|1101|1101.8|1101.4|1101.4|1101|1892
1638802420000|2021-12-06 14:53:40|1101.4|1101.2|1101.8|1101.2|1101.8|1101.2|1101.2|1101.2|0
1638802430000|2021-12-06 14:53:50|1102|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|0
1638802440000|2021-12-06 14:54:00|1102|1101.6|1102.6|1102.2|1102.8|1102.4|1101.8|1101.6|6440
1638802450000|2021-12-06 14:54:10|1102.8|1102.4|1102.2|1101.8|1103|1102.6|1102.2|1101.8|6268
1638802460000|2021-12-06 14:54:20|1102|1101.6|1101|1100.8|1102|1101.8|1101|1100.6|4154
1638802470000|2021-12-06 14:54:30|1101.2|1100.6|1101|1100.6|1101.2|1100.8|1101|1100.4|412
1638802480000|2021-12-06 14:54:40|1101.2|1100.8|1100.6|1100.2|1101.2|1100.8|1100.4|1100|5587
1638802490000|2021-12-06 14:54:50|1100.4|1100|1100.6|1100|1100.6|1100.2|1100.2|1099.8|542
1638802500000|2021-12-06 14:55:00|1100.4|1100.2|1100.4|1099.8|1100.6|1100.2|1100.2|1099.6|2704
1638802510000|2021-12-06 14:55:10|1100.2|1100|1099.4|1099|1100.2|1100|1099.4|1099|22014
1638802520000|2021-12-06 14:55:20|1099.6|1099.2|1099.8|1099.2|1099.8|1099.4|1099.4|1099|5322
1638802530000|2021-12-06 14:55:30|1100|1099.4|1100.4|1099.8|1100.4|1100.2|1100|1099.2|5928
1638802540000|2021-12-06 14:55:40|1100.2|1100|1100.4|1100|1100.6|1100.2|1100.2|1100|583
1638802550000|2021-12-06 14:55:50|1100.2|1099.8|1099.8|1099.4|1100.4|1100|1099.6|1099.2|7338
1638802560000|2021-12-06 14:56:00|1100|1099.6|1099.8|1099.4|1100|1099.8|1099.6|1099.2|703
1638802570000|2021-12-06 14:56:10|1100|1099.6|1100.2|1099.6|1100.2|1099.8|1100|1099.4|0
1638802580000|2021-12-06 14:56:20|1100|1099.8|1100.4|1100|1100.4|1100|1100|1099.6|0
1638802590000|2021-12-06 14:56:30|1100.2||1100.4||1100.4||1100.2||0
1638802600000|2021-12-06 14:56:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.4|1100.4|1100|0
1638802610000|2021-12-06 14:56:50|1100.4|1100|1100|1099.8|1100.4|1100.4|1100|1099.8|1040
1638802620000|2021-12-06 14:57:00|1100.2|1099.6|1100.8|1100.2|1100.8|1100.6|1100|1099.6|2778
1638802630000|2021-12-06 14:57:10|1100.6|1100|1100.8|1100.2|1100.8|1100.2|1100.6|1100|0
1638802640000|2021-12-06 14:57:20|1101|1100.4|1100.8|1100.2|1101|1100.6|1100.6|1100.2|1886
1638802650000|2021-12-06 14:57:30|1100.6|1100|1100.6|1100.2|1100.8|1100.2|1100.2|1099.8|1872
1638802660000|2021-12-06 14:57:40|1100.8|1100.4|1100.6|1100.4|1100.8|1100.6|1100.4|1100.2|1195
1638802670000|2021-12-06 14:57:50|1100.4|1100.2|1100.8|1100.4|1100.8|1100.6|1100.4|1100.2|2820
1638802680000|2021-12-06 14:58:00|1101|1100.6|1101.4|1100.8|1101.4|1100.8|1101|1100.6|4909
1638802690000|2021-12-06 14:58:10|1101.2|1101|1101.2|1100.8|1101.6|1101.2|1101|1100.8|7815
1638802700000|2021-12-06 14:58:20|1101.4|1101|1101.4|1100.8|1101.6|1101.2|1101|1100.6|753
1638802710000|2021-12-06 14:58:30|1101.6|1101|1101.6|1101|1101.8|1101.4|1101.4|1100.8|6641
1638802720000|2021-12-06 14:58:40|1101.4|1101.2|1101.8|1101.2|1101.8|1101.6|1101.4|1101|4016
1638802730000|2021-12-06 14:58:50|1102|1101.4|1101.8|1101.6|1102|1101.6|1101.8|1101.4|3030
1638802740000|2021-12-06 14:59:00|1102|1101.4|1101.2|1100.8|1102|1101.4|1101|1100.8|4576
1638802750000|2021-12-06 14:59:10|1101||1101.2||1101.2||1101||0
1638802760000|2021-12-06 14:59:20|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1100.8|1100.4|2414
1638802770000|2021-12-06 14:59:30|1101.4|1101|1101.6|1101.2|1101.6|1101.2|1101|1100.8|4502
1638802780000|2021-12-06 14:59:40|1102|1101.4|1101.6|1101|1102|1101.6|1101.2|1100.8|9593
1638802790000|2021-12-06 14:59:50|1101.8|1101.2|1101.8|1101.4|1102|1101.6|1101.6|1101.2|712
1638802800000|2021-12-06 15:00:00|1102|1101.6|1102|1101.4|1102.2|1102|1101.8|1101.4|2113
1638802810000|2021-12-06 15:00:10|1101.8|1101.6|1102|1101.4|1102.2|1101.6|1101.6|1101.2|0
1638802820000|2021-12-06 15:00:20|1101.8|1101.2|1101.8|1101.6|1101.8|1101.6|1101.2|1100.8|3453
1638802830000|2021-12-06 15:00:30|1102|1101.8|1102.2|1101.8|1102.2|1102|1102|1101.6|427
1638802840000|2021-12-06 15:00:40|1102.4|1102|1102.8|1102.2|1102.8|1102.4|1102.4|1102|2651
1638802850000|2021-12-06 15:00:50|1103|1102.4|1102.6|1102.2|1103|1102.6|1102.6|1102|3707
1638802860000|2021-12-06 15:01:00|1102.8|1102.4|1103|1102.4|1103.2|1102.8|1102.6|1102.2|15926
1638802870000|2021-12-06 15:01:10|1102.8|1102.6|1102|1101.6|1102.8|1102.6|1101.8|1101.6|4209
1638802880000|2021-12-06 15:01:20|1102.2|1101.4|1102|1101.8|1102.2|1101.8|1102|1101.4|995
1638802890000|2021-12-06 15:01:30|1102.2|1101.6|1102|1101.4|1102.4|1101.8|1101.8|1101.4|1322
1638802900000|2021-12-06 15:01:40|1101.8|1101.2|1101.8|1101.2|1102|1101.4|1101.6|1101.2|0
1638802910000|2021-12-06 15:01:50|1101.6|1101.4|1101.6|1101.4|1101.8|1101.6|1101.4|1101|15688
1638802920000|2021-12-06 15:02:00|1101.4|1101.2|1101.6|1101.4|1102|1101.6|1101.4|1101|8288
1638802930000|2021-12-06 15:02:10|1101.8|1101.6|1102.4|1102|1102.4|1102|1101.6|1101.2|6470
1638802940000|2021-12-06 15:02:20|1102.2|1101.8|1102.2|1101.6|1102.4|1102|1101.8|1101.4|2182
1638802950000|2021-12-06 15:02:30|1102.4|1101.8|1102.6|1102.2|1102.6|1102.4|1102.2|1101.8|1120
1638802960000|2021-12-06 15:02:40|1102.4|1102|1102.4|1102|1102.4|1102|1102|1101.6|1302
1638802970000|2021-12-06 15:02:50|1102.2|1101.8|1102|1101.6|1102.4|1102|1101.8|1101.6|1355
1638802980000|2021-12-06 15:03:00|1102.2|1101.8|1102.6|1102|1102.6|1102.2|1102.2|1101.8|1070
1638802990000|2021-12-06 15:03:10|1102.4|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1101.8|1030
1638803000000|2021-12-06 15:03:20|1102.6|1101.8|1102.6|1102.2|1102.6|1102.2|1102.2|1101.8|963
1638803010000|2021-12-06 15:03:30|1102.4|1102|1102.6|1102.2|1102.8|1102.4|1102.4|1102|1126
1638803020000|2021-12-06 15:03:40|1102.4|1102.4|1102.6|1102.2|1102.8|1102.4|1102.4|1102.2|2567
1638803030000|2021-12-06 15:03:50|1102.4|1102|1102.2|1101.8|1102.6|1102|1102|1101.6|3947
1638803040000|2021-12-06 15:04:00|1102.4|1102|1101.8|1101.2|1102.4|1102|1101.6|1101.2|9303
1638803050000|2021-12-06 15:04:10|1101.6|1101.4|1102|1101.8|1102|1101.8|1101.6|1101.2|464
1638803060000|2021-12-06 15:04:20|1102.2|1102|1102.6|1102.2|1102.8|1102.6|1102.2|1102|8625
1638803070000|2021-12-06 15:04:30|1102.8|1102.4|1103|1102.4|1103|1102.6|1102.4|1101.8|2553
1638803080000|2021-12-06 15:04:40|1103.2|1102.6|1103.2|1102.8|1103.4|1103|1102.8|1102.4|1719
1638803090000|2021-12-06 15:04:50|1103.4|1103|1104|1103.6|1104|1103.6|1103.2|1102.8|0
1638803100000|2021-12-06 15:05:00|1103.8|1103.4|1103.6|1103.2|1103.8|1103.8|1103.2|1102.8|3861
1638803110000|2021-12-06 15:05:10|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|2603
1638803120000|2021-12-06 15:05:20|1103.8|1103.4|1104.6|1104|1104.6|1104.4|1103.6|1103.2|25153
1638803130000|2021-12-06 15:05:30|1104.4|1104.2|1104.6|1104.4|1105|1104.6|1104.4|1104.2|4236
1638803140000|2021-12-06 15:05:40|1104.8|1104.6|1104.6|1104|1105|1104.6|1104|1103.6|12544
1638803150000|2021-12-06 15:05:50|1104.4|1104.2|1105.4|1105|1105.4|1105|1104.4|1104.2|22368
1638803160000|2021-12-06 15:06:00|1105.2|1104.8|1105|1104.6|1105.4|1105|1105|1104.6|4404
1638803170000|2021-12-06 15:06:10|1105.2|1104.8|1104.8|1104.4|1105.2|1104.8|1104.4|1104|15944
1638803180000|2021-12-06 15:06:20|1105|1104.6|1105.2|1104.8|1105.4|1105|1105|1104.4|2898
1638803190000|2021-12-06 15:06:30|1105.4|1105|1105.2|1104.6|1105.6|1105|1105|1104.6|2457
1638803200000|2021-12-06 15:06:40|1105|1104.8|1105.4|1104.8|1105.4|1105|1105|1104.6|2310
1638803210000|2021-12-06 15:06:50|1105.2|1105|1105.4|1104.8|1105.4|1105|1105|1104.8|0
1638803220000|2021-12-06 15:07:00|1105.2|1104.6|1104.6|1104.2|1105.2|1104.8|1104.2|1104|2221
1638803230000|2021-12-06 15:07:10|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.4|1104|512
1638803240000|2021-12-06 15:07:20|1104.8|1104.4|1105.6|1105|1105.6|1105|1104.6|1104.4|6599
1638803250000|2021-12-06 15:07:30|1105.8|1105.2|1106|1105.6|1106|1105.8|1105.8|1105.2|7429
1638803260000|2021-12-06 15:07:40|1105.8|1105.4|1106.4|1106|1106.4|1106|1105.8|1105.4|18875
1638803270000|2021-12-06 15:07:50|1106.6|1106.2|1107.4|1107|1107.6|1107|1106.6|1106.2|14285
1638803280000|2021-12-06 15:08:00|1107.6|1106.8|1107|1106.4|1107.6|1107|1106.6|1106.4|11615
1638803290000|2021-12-06 15:08:10|1106.8|1106.6|1107|1106.4|1107.2|1106.8|1106.8|1106.4|1074
1638803300000|2021-12-06 15:08:20|1107.2|1106.6|1107|1106.6|1107.4|1107|1107|1106.6|0
1638803310000|2021-12-06 15:08:30|1107.2|1106.8|1107.2|1106.6|1107.4|1106.8|1107|1106.6|1500
1638803320000|2021-12-06 15:08:40|1107.4|1106.8|1107|1106.6|1107.4|1107|1106.8|1106.6|1081
1638803330000|2021-12-06 15:08:50|1106.8|1106.8|1107.4|1106.8|1107.4|1107|1106.8|1106.6|2154
1638803340000|2021-12-06 15:09:00|1107.2|1106.6|1106.8|1106.4|1107.2|1106.6|1106.4|1105.8|35018
1638803350000|2021-12-06 15:09:10|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.6|1106.2|4472
1638803360000|2021-12-06 15:09:20|1107|1106.6|1107.2|1106.6|1107.2|1106.6|1106.8|1106.6|90
1638803370000|2021-12-06 15:09:30|1107|1106.8|1107.8|1107.6|1107.8|1107.6|1107|1106.8|2182
1638803380000|2021-12-06 15:09:40|1107.6|1107.4|1107.4|1107|1107.8|1107.4|1107.2|1107|9882
1638803390000|2021-12-06 15:09:50|1107.2|1107.2|1107.8|1107.2|1107.8|1107.2|1107.2|1107|575
1638803400000|2021-12-06 15:10:00|1107.6|1107|1108|1107.8|1108|1107.8|1107.4|1106.8|1720
1638803410000|2021-12-06 15:10:10|1107.8|1107.6|1108.2|1107.8|1108.4|1107.8|1107.8|1107.6|18390
1638803420000|2021-12-06 15:10:20|1108.4|1108|1108.6|1108.4|1109|1108.6|1108.4|1108|5451
1638803430000|2021-12-06 15:10:30|1108.8|1108.6|1109.2|1108.6|1109.2|1108.8|1108.6|1108.4|32347
1638803440000|2021-12-06 15:10:40|1109.4|1108.8|1109.2|1108.8|1109.6|1109.2|1109|1108.6|2978
1638803450000|2021-12-06 15:10:50|1109.4|1109|1109.4|1109|1109.4|1109|1109.2|1108.6|1617
1638803460000|2021-12-06 15:11:00|1109.2|1108.8|1109.4|1109|1109.4|1109|1108.8|1108.6|3999
1638803470000|2021-12-06 15:11:10|1109.6|1109.2|1109.8|1109.2|1109.8|1109.4|1109.4|1109|233
1638803480000|2021-12-06 15:11:20|1109.6|1109.4|1109.4|1108.8|1109.8|1109.4|1109.4|1108.8|0
1638803490000|2021-12-06 15:11:30|1109.6|1109|1109.6|1109|1109.6|1109|1109.6|1109|0
1638803500000|2021-12-06 15:11:40|1109.8|1108.8|1109.8|1109.2|1109.8|1109.2|1109.8|1108.8|0
1638803510000|2021-12-06 15:11:50|1110.6|1109.8|1110.6|1109.8|1110.6|1110|1110.4|1109.8|16984
1638803520000|2021-12-06 15:12:00|1110.4|1109.6|1110.8|1110.2|1110.8|1110.2|1110.4|1109.6|4863
1638803530000|2021-12-06 15:12:10|1110.6|1110|1110.6|1109.8|1110.6|1110|1110.4|1109.8|2708
1638803540000|2021-12-06 15:12:20|1110.8|1110|1110.8|1110.2|1110.8|1110.2|1110.8|1110|487
1638803550000|2021-12-06 15:12:30|1111.4|1110.8|1111.6|1110.8|1111.6|1110.8|1111.2|1110.8|2262
1638803560000|2021-12-06 15:12:40|1111.4|1111|1111.2|1110.6|1111.4|1111|1111.2|1110.6|617
1638803570000|2021-12-06 15:12:50|1111.4|1110.8|1111.4|1110.6|1111.6|1110.8|1111.4|1110.6|0
1638803580000|2021-12-06 15:13:00|1111.2|1110.8|1111.4|1110.8|1111.4|1110.8|1111.2|1110.6|0
1638803590000|2021-12-06 15:13:10|1111|1110.6|1111.4|1110.6|1111.4|1110.6|1111|1110.6|0
1638803600000|2021-12-06 15:13:20|1111.6|1110.8|1111.6|1110.8|1111.6|1110.8|1111.6|1110.8|601
1638803610000|2021-12-06 15:13:30|1111.8|1111|1112.2|1111.6|1112.2|1111.6|1111.8|1111|4788
1638803620000|2021-12-06 15:13:40|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|2956
1638803630000|2021-12-06 15:13:50|1112|1111.6|1112|1111.4|1112.4|1111.8|1112|1111.4|4556
1638803640000|2021-12-06 15:14:00|1111.8|1111.2|1112|1111.2|1112|1111.2|1111.8|1111.2|110
1638803650000|2021-12-06 15:14:10|1111.6|1111|1111.8|1111|1111.8|1111|1111.6|1111|251
1638803660000|2021-12-06 15:14:20|||||||||500
1638803670000|2021-12-06 15:14:30|1111.6|1111.2|1111.8|1111.2|1111.8|1111.2|1111.6|1111.2|4166
1638803680000|2021-12-06 15:14:40|1112|1111.4|1112|1111.4|1112.4|1111.6|1112|1111.4|50
1638803690000|2021-12-06 15:14:50|1112.2||1112||1112.2||1112||0
1638803700000|2021-12-06 15:15:00|1112.2|1111.6|1112|1111.4|1112.2|1111.6|1111.8|1111.2|6109
1638803710000|2021-12-06 15:15:10|1112.2|1111.2|1111.8|1111.2|1112.2|1111.4|1111.8|1111.2|2688
1638803720000|2021-12-06 15:15:20|1112|1111.4|1112.6|1111.8|1112.6|1112|1112|1111.4|2947
1638803730000|2021-12-06 15:15:30|1112.8|1112|1112.6|1112|1112.8|1112|1112.6|1112|1046
1638803740000|2021-12-06 15:15:40|1112.8|1112.2|1113|1112.2|1113|1112.2|1112.8|1112.2|300
1638803750000|2021-12-06 15:15:50|1112.8|1111.8|1112.2|1111.4|1112.8|1111.8|1112|1111.4|1954
1638803760000|2021-12-06 15:16:00|1112|1111.6|1112.4|1111.8|1112.4|1111.8|1112|1111.4|2159
1638803770000|2021-12-06 15:16:10|1112.2|1111.6|1112|1111.4|1112.2|1111.6|1112|1111.4|2100
1638803780000|2021-12-06 15:16:20||1111.2||1111.4||1111.4||1111.2|0
1638803790000|2021-12-06 15:16:30|1112.2|1111.6|1112|1111.4|1112.2|1111.6|1112|1111.4|2621
1638803800000|2021-12-06 15:16:40|1112.2|1111.2|1112|1111.4|1112.2|1111.6|1112|1111.2|0
1638803810000|2021-12-06 15:16:50|1111.8|1111.2|1112.2|1111.6|1112.2|1111.6|1111.8|1111.2|1
1638803820000|2021-12-06 15:17:00|1112|1111.4|1112.6|1112|1112.6|1112|1112|1111.4|653
1638803830000|2021-12-06 15:17:10|1112.2|1111.6|1112|1111.2|1112.2|1111.6|1112|1111.2|14320
1638803840000|2021-12-06 15:17:20|1111.6|1111|1111.6|1111|1111.8|1111.2|1111.6|1111|543
1638803850000|2021-12-06 15:17:30|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|0
1638803860000|2021-12-06 15:17:40|1111|1110.2|1111.2|1110.6|1111.4|1110.8|1111|1110.2|658
1638803870000|2021-12-06 15:17:50|1111|1110.4|1112|1111.2|1112|1111.2|1111|1110.4|346
1638803880000|2021-12-06 15:18:00|1111.8||1112||1112||1111.8||0
1638803890000|2021-12-06 15:18:10|1111.8|1111|1111.6|1111|1111.8|1111|1111.4|1110.6|1825
1638803900000|2021-12-06 15:18:20|1111.4|1110.8|1111|1110.4|1111.6|1111|1111|1110.4|0
1638803910000|2021-12-06 15:18:30|1111.2|1110.6|1111.4|1110.6|1111.4|1110.6|1111.2|1110.6|967
1638803920000|2021-12-06 15:18:40|1111.2|1110.8|1111.4|1110.8|1111.4|1110.8|1111.2|1110.8|3598
1638803930000|2021-12-06 15:18:50|1111|1110.6|1110.8|1110|1111|1110.8|1110.8|1110|4178
1638803940000|2021-12-06 15:19:00|1110.4|1109.8|1110.4|1109.8|1110.6|1110|1110.4|1109.8|100
1638803950000|2021-12-06 15:19:10|1110.8|1110.2|1110|1109.4|1110.8|1110.2|1110|1109.4|2163
1638803960000|2021-12-06 15:19:20|1109.8|1109.2|1110.2|1109.6|1110.2|1109.6|1109.8|1109.2|1
1638803970000|2021-12-06 15:19:30|1110|1109.4|1110.2|1109.6|1110.2|1109.6|1110|1109.4|1531
1638803980000|2021-12-06 15:19:40|1110|1109.4|1110.2|1109.6|1110.4|1109.8|1110|1109.4|1494
1638803990000|2021-12-06 15:19:50|1110|1109.4|1110.2|1109.6|1110.2|1109.6|1110|1109.4|2051
1638804000000|2021-12-06 15:20:00|1110|1109.4|1110.4|1109.8|1110.4|1109.8|1110|1109.4|1033
1638804010000|2021-12-06 15:20:10|1110.6|1110|1110.6|1110|1110.6|1110|1110.6|1110|311
1638804020000|2021-12-06 15:20:20|1110.8|1110.8|1111.6|1111|1111.6|1111|1110.8|1110.8|2962
1638804030000|2021-12-06 15:20:30|1111.8|1110.8|1111.2|1110.8|1111.8|1110.8|1111.2|1110.8|0
1638804040000|2021-12-06 15:20:40|1111.4|1111|1111.4|1110.8|1111.4|1111|1111.4|1110.8|487
1638804050000|2021-12-06 15:20:50|1111.2|1111|1111.4|1110.8|1111.4|1111|1111.2|1110.8|546
1638804060000|2021-12-06 15:21:00|1111.6|1111|1111.8|1111|1111.8|1111|1111.6|1110.8|3394
1638804070000|2021-12-06 15:21:10|1111.4|1111.2|1111.6|1111|1111.6|1111.2|1111.4|1111|1294
1638804080000|2021-12-06 15:21:20|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|0
1638804090000|2021-12-06 15:21:30|||||||||2160
1638804100000|2021-12-06 15:21:40|1111.2|1110.4|1111|1110.4|1111.2|1110.4|1110.8|1110.2|736
1638804110000|2021-12-06 15:21:50||1110.2||1110.4||1110.4||1110.2|0
1638804120000|2021-12-06 15:22:00|1111.2|1110.6|1111|1110.4|1111.2|1110.6|1111|1110.4|1202
1638804130000|2021-12-06 15:22:10|1110.8|1110.2|1111.4|1110.8|1111.4|1110.8|1110.8|1110.2|3435
1638804140000|2021-12-06 15:22:20|1111.6|1111|1111.6|1111|1111.6|1111|1111.4|1110.8|700
1638804150000|2021-12-06 15:22:30|1111.8|1110.8|1111.4|1110.8|1111.8|1110.8|1111.4|1110.8|401
1638804170000|2021-12-06 15:22:50|1111.2|1110.4|1111.4|1110.6|1111.4|1110.8|1111.2|1110.4|1480
1638804180000|2021-12-06 15:23:00|1111.6|1110.8|1111.6|1111|1111.6|1111.2|1111.6|1110.8|106
1638804190000|2021-12-06 15:23:10|1111.4|1110.8|1111.6|1111|1111.6|1111|1111.4|1110.8|1617
1638804200000|2021-12-06 15:23:20|1111.8|1111.2|1112|1111.4|1112|1111.4|1111.8|1111|2332
1638804210000|2021-12-06 15:23:30|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|0
1638804220000|2021-12-06 15:23:40|1111.8|1111.2|1111.6|1111|1111.8|1111.2|1111.6|1111|595
1638804230000|2021-12-06 15:23:50|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|0
1638804240000|2021-12-06 15:24:00|1111.6|1111|1111.6|1111|1111.8|1111|1111.6|1111|2127
1638804250000|2021-12-06 15:24:10|1111.4|1110.8|1111.8|1111.2|1111.8|1111.2|1111.4|1110.8|2188
1638804260000|2021-12-06 15:24:20|1112|1111.4|1112.6|1111.8|1112.6|1111.8|1112|1111.4|600
1638804270000|2021-12-06 15:24:30|1112.4|1111.4|1112|1111.4|1112.4|1111.4|1112|1111.4|336
1638804280000|2021-12-06 15:24:40|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|172
1638804290000|2021-12-06 15:24:50|1112|1111.4|1112.2|1111.4|1112.2|1111.4|1112|1111.4|0
1638804300000|2021-12-06 15:25:00|1111.8|1111.2|1112|1111.4|1112.2|1111.4|1111.8|1111.2|0
1638804310000|2021-12-06 15:25:10|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|1111.6|1111|0
1638804320000|2021-12-06 15:25:20|1111.6|1111.4|1112.4|1111.8|1112.4|1111.8|1111.6|1111.4|465
1638804330000|2021-12-06 15:25:30|1112.6|1112|1112.6|1111.8|1112.6|1112|1112.4|1111.8|459
1638804340000|2021-12-06 15:25:40|1112.8|1112.2|1113.6|1113|1113.8|1113.2|1112.8|1112.2|2807
1638804350000|2021-12-06 15:25:50|1113.8|1113.2|1113.6|1113|1113.8|1113.2|1113.6|1113|62
1638804360000|2021-12-06 15:26:00|1113.8||1113.8||1113.8||1113.8||0
1638804370000|2021-12-06 15:26:10|1113.6|1113.2|1114.4|1113.6|1114.4|1113.8|1113.6|1113.2|3316
1638804380000|2021-12-06 15:26:20||1113.8||1113.8||1113.8||1113.8|0
1638804390000|2021-12-06 15:26:30|1114.6|1114.2|1114.4|1114|1114.6|1114.4|1114.2|1114|1524
1638804400000|2021-12-06 15:26:40|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|3282
1638804410000|2021-12-06 15:26:50|1114.2|1114.2|1114.6|1114.2|1114.6|1114.2|1114|1113.8|2912
1638804420000|2021-12-06 15:27:00|1114.4|1114.4|1114.4|1113.8|1114.4|1114.4|1114.4|1113.8|400
1638804430000|2021-12-06 15:27:10|1114.6|1114|1114.6|1114.2|1114.6|1114.2|1114.2|1114|19509
1638804440000|2021-12-06 15:27:20|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.4|1680
1638804450000|2021-12-06 15:27:30|1114.6||1114.8||1114.8||1114.6||1518
1638804460000|2021-12-06 15:27:40|1114.6|1114.2|1114.2|1113.8|1114.6|1114.2|1114|1113.8|5292
1638804470000|2021-12-06 15:27:50|1114|1113.6|1113.8|1113.2|1114|1113.6|1113.6|1113.2|2785
1638804480000|2021-12-06 15:28:00|1113.6|1113|1113.8|1113.4|1113.8|1113.6|1113.4|1113|716
1638804490000|2021-12-06 15:28:10|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1638804500000|2021-12-06 15:28:20|1114|1113.2|1114.2|1113.6|1114.2|1113.6|1114|1113.2|1010
1638804510000|2021-12-06 15:28:30|1114.4|1113.8|1114.4|1114|1114.4|1114|1114.4|1113.8|0
1638804520000|2021-12-06 15:28:40|1114.2|1113.8|1113.6|1113.2|1114.2|1113.8|1113.4|1113|1955
1638804530000|2021-12-06 15:28:50|1113.4|1113|1112.8|1112.4|1113.4|1113|1112.8|1112.4|3091
1638804540000|2021-12-06 15:29:00|1113|1112.6|1112.6|1112.2|1113|1112.6|1112.6|1112.2|4512
1638804550000|2021-12-06 15:29:10|1112.8|1112.4|1113.2|1112.8|1113.4|1113|1112.8|1112.4|5663
1638804560000|2021-12-06 15:29:20|1113.4|1113|1113.8|1113.4|1113.8|1113.4|1113.2|1113|3519
1638804570000|2021-12-06 15:29:30|1113.6||1113.8||1113.8||1113.6||37
1638804580000|2021-12-06 15:29:40|1114|1113.2|1113.8|1113.4|1114|1113.4|1113.4|1113.2|6530
1638804590000|2021-12-06 15:29:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|1143
1638804600000|2021-12-06 15:30:00|1113.8|1113.4|1114.6|1114.2|1114.6|1114.2|1113.8|1113.4|6563
1638804620000|2021-12-06 15:30:20|1114.4|1114|1113.8|1113.6|1114.4|1114|1113.6|1113.4|23995
1638804630000|2021-12-06 15:30:30|1114|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.6|2940
1638804640000|2021-12-06 15:30:40|1113.8|1113.4|1113.8|1113.6|1114|1113.8|1113.6|1113.2|5310
1638804650000|2021-12-06 15:30:50|1114|1113.4|1114.2|1113.8|1114.4|1114|1113.8|1113.4|4868
1638804660000|2021-12-06 15:31:00|1114|1114|1115|1114.6|1115|1114.8|1114|1113.8|18263
1638804670000|2021-12-06 15:31:10|1115.2|1114.8|1115.4|1115|1115.4|1115.2|1115.2|1114.8|10733
1638804680000|2021-12-06 15:31:20||1115.2||1115.2||1115.2||1115.2|500
1638804690000|2021-12-06 15:31:30|1115.6|1115|1115.4|1115|1115.8|1115.4|1115.4|1115|2015
1638804700000|2021-12-06 15:31:40|1115.2||1115.2||1115.2||1115.2||0
1638804710000|2021-12-06 15:31:50|1115|1114.8|1115.4|1115|1115.4|1115.2|1114.6|1114.2|14441
1638804720000|2021-12-06 15:32:00|1115.2|1114.8|1115.8|1115.2|1115.8|1115.4|1115|1114.6|5480
1638804730000|2021-12-06 15:32:10|1115.6|1115.4|1115.6|1115.4|1115.6|1115.6|1115.6|1115.4|1
1638804740000|2021-12-06 15:32:20|1115.4|1115.2|1115.2|1114.8|1115.4|1115.4|1115.2|1114.6|4276
1638804750000|2021-12-06 15:32:30|1115.4|1114.6|1115|1114.6|1115.4|1114.8|1115|1114.4|1511
1638804760000|2021-12-06 15:32:40|1115.2|1114.8|1115.4|1114.8|1115.4|1115|1115.2|1114.8|5646
1638804770000|2021-12-06 15:32:50|1115.6|1115|1115.4|1114.8|1115.6|1115.4|1115.2|1114.8|10668
1638804780000|2021-12-06 15:33:00|1115.6|1115|1115.4|1115|1115.6|1115.2|1115.4|1115|100
1638804790000|2021-12-06 15:33:10|1115.2|1114.8|1115.4|1114.8|1115.4|1115|1115.2|1114.8|0
1638804800000|2021-12-06 15:33:20|1115.2|1114.6|1114.6|1114.2|1115.2|1114.6|1114.4|1114.2|1146
1638804810000|2021-12-06 15:33:30|1114.8|1114.4|1114.8|1114.2|1115|1114.4|1114.6|1114.2|500
1638804820000|2021-12-06 15:33:40|1114.6|1114.4|1113.8|1113.4|1114.6|1114.4|1113.6|1113.2|29988
1638804830000|2021-12-06 15:33:50|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|100
1638804840000|2021-12-06 15:34:00|1114.4|1114|1114.2|1113.6|1114.4|1114|1113.8|1113.6|2308
1638804850000|2021-12-06 15:34:10|1114.4|1113.8|1115.2|1115|1115.8|1115.4|1114.4|1113.8|62560
1638804860000|2021-12-06 15:34:20|1115.4|1115.2|1115.6|1115.2|1116|1115.4|1115.4|1115|14604
1638804870000|2021-12-06 15:34:30|1115.4|1115.4|1116.4|1116|1116.6|1116.4|1115.4|1115.2|37695
1638804880000|2021-12-06 15:34:40|1116.6|1116.2|1116.4|1116|1116.6|1116.4|1116|1115.8|9057
1638804890000|2021-12-06 15:34:50|1116.2|1115.8|1116.4|1116|1116.4|1116.2|1116.2|1115.8|5519
1638804900000|2021-12-06 15:35:00|1116.2|1115.8|1115.6|1115.2|1116.2|1116|1115.4|1115|7590
1638804910000|2021-12-06 15:35:10|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1115|0
1638804920000|2021-12-06 15:35:20|1115.2|1114.8|1115.2|1114.8|1115.4|1114.8|1115|1114.8|447
1638804930000|2021-12-06 15:35:30|1115.4|1115|1115.8|1115.6|1115.8|1115.6|1115.2|1115|8781
1638804940000|2021-12-06 15:35:40|1115.6|1115.4|1115.4|1114.8|1115.6|1115.4|1115.2|1114.8|9032
1638804950000|2021-12-06 15:35:50|1115.2|1115|1115.4|1114.8|1115.6|1115|1115.2|1114.8|458
1638804960000|2021-12-06 15:36:00|1115.2|1115|1115.4|1115|1115.4|1115.2|1115|1114.8|5521
1638804970000|2021-12-06 15:36:10|1115.6|1115.2|1115.8|1115.2|1116|1115.6|1115.4|1115.2|4121
1638804980000|2021-12-06 15:36:20|1115.6|1115.4|1116|1115.6|1116|1115.6|1115.6|1115.2|493
1638804990000|2021-12-06 15:36:30|1116.2|1115.8|1116.4|1116|1116.6|1116.2|1116|1115.6|7662
1638805000000|2021-12-06 15:36:40|1116.2|1115.8|1116.4|1116|1116.4|1116|1116|1115.8|1000
1638805010000|2021-12-06 15:36:50|1116.2|1116.2|1116.4|1116|1116.4|1116.2|1116.2|1116|3721
1638805020000|2021-12-06 15:37:00|1116.2|1116.2|1116.6|1116.2|1116.6|1116.2|1116.2|1116|2824
1638805030000|2021-12-06 15:37:10|1116.4|1116|1116.4|1116|1116.4|1116.2|1116|1115.8|5720
1638805040000|2021-12-06 15:37:20|1116.6|1116.2|1117.6|1117.2|1117.6|1117.2|1116.6|1116.2|16343
1638805050000|2021-12-06 15:37:30|1117.8|1117|1117.4|1117|1117.8|1117|1117.4|1117|935
1638805060000|2021-12-06 15:37:40|1117.2|1116.8|1117|1116.4|1117.2|1116.8|1116.6|1116.4|5174
1638805070000|2021-12-06 15:37:50|1116.8|1116.2|1116.8|1116.4|1116.8|1116.4|1116.4|1116|718
1638805080000|2021-12-06 15:38:00|1116.6|1116.2|1117|1116.6|1117|1116.6|1116.6|1116.2|2901
1638805090000|2021-12-06 15:38:10|1117.2|1116.8|1117.8|1117.4|1117.8|1117.4|1117.2|1116.8|457
1638805100000|2021-12-06 15:38:20|1118|1117.2|1118|1117.6|1118|1117.6|1118|1117.2|2210
1638805110000|2021-12-06 15:38:30|1117.8|1117.8|1118|1117.6|1118|1117.8|1117.8|1117.4|1705
1638805120000|2021-12-06 15:38:40|1118.2|1117.8|1118.6|1118|1118.6|1118.2|1118.2|1117.8|3335
1638805130000|2021-12-06 15:38:50||1118.2||1118||1118.2||1118|0
1638805140000|2021-12-06 15:39:00|1118.4|1117.8|1118.4|1117.8|1118.4|1118.2|1118|1117.8|4396
1638805150000|2021-12-06 15:39:10|1118.2|1118|1118.4|1118|1118.4|1118|1118|1117.8|4614
1638805160000|2021-12-06 15:39:20|1118.2|1117.8|1118.2|1117.8|1118.4|1118|1118|1117.8|500
1638805170000|2021-12-06 15:39:30|1118|1118|1118|1117.6|1118.2|1118|1117.8|1117.6|5612
1638805180000|2021-12-06 15:39:40|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|0
1638805190000|2021-12-06 15:39:50|1118|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.6|2022
1638805200000|2021-12-06 15:40:00|1117.8||1118||1118.2||1117.8||500
1638805210000|2021-12-06 15:40:10|1117.6|1117.4|1117.2|1116.8|1117.8|1117.6|1117|1116.8|2120
1638805220000|2021-12-06 15:40:20|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1116.8|1116.4|1145
1638805230000|2021-12-06 15:40:30|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|4438
1638805240000|2021-12-06 15:40:40|1117.6|1117.2|1117.8|1117.4|1117.8|1117.6|1117.4|1117.2|3702
1638805250000|2021-12-06 15:40:50|1118|1117.6|1118|1117.6|1118.2|1117.8|1117.8|1117.4|3536
1638805260000|2021-12-06 15:41:00|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.6|2490
1638805270000|2021-12-06 15:41:10|1118|1118|1117.8|1117.2|1118.2|1118|1117.6|1117.2|849
1638805280000|2021-12-06 15:41:20|1117.6|1117|1117.6|1117|1117.8|1117|1117.2|1117|983
1638805290000|2021-12-06 15:41:30|1117.4|1116.8|1117.2|1116.8|1117.4|1117|1117|1116.6|783
1638805300000|2021-12-06 15:41:40|1117|1116.6|1117|1116.6|1117.2|1116.8|1116.8|1116.6|3512
1638805310000|2021-12-06 15:41:50|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.6|457
1638805320000|2021-12-06 15:42:00|1117.4|1117|1117.4|1117|1117.4|1117|1117.2|1116.8|2164
1638805330000|2021-12-06 15:42:10|1117.2|1116.8|1117.4|1117|1117.4|1117.2|1117.2|1116.8|0
1638805340000|2021-12-06 15:42:20|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.4|1117.2|1763
1638805350000|2021-12-06 15:42:30|1117.8|1117.4|1117.8|1117.2|1117.8|1117.4|1117.6|1117.2|1234
1638805360000|2021-12-06 15:42:40|1117.6||1117.6||1117.6||1117.6||0
1638805370000|2021-12-06 15:42:50|||||||||300
1638805380000|2021-12-06 15:43:00|1117.4|1117.4|1118|1117.6|1118|1117.6|1117.4|1117.4|3229
1638805390000|2021-12-06 15:43:10|1117.8|1117.4|1117.8|1117.4|1118|1117.4|1117.8|1117.4|300
1638805400000|2021-12-06 15:43:20|1117.6|1117.2|1117.2|1116.6|1117.6|1117.2|1117|1116.6|16202
1638805410000|2021-12-06 15:43:30|1117|1116.8|1117|1116.6|1117|1116.8|1116.8|1116.6|0
1638805420000|2021-12-06 15:43:40|1116.8|1116.4|1116.4|1116|1116.8|1116.4|1116.4|1116|5707
1638805430000|2021-12-06 15:43:50|1116.6|1116.2|1116.6|1116.2|1116.8|1116.4|1116.4|1116|5096
1638805440000|2021-12-06 15:44:00|1116.4|1116|1116.6|1116|1116.6|1116.2|1116.2|1116|1301
1638805450000|2021-12-06 15:44:10|1116.4|1116.2|1116.6|1116.2|1116.8|1116.6|1116.4|1116|2532
1638805460000|2021-12-06 15:44:20|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|457
1638805480000|2021-12-06 15:44:40|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|4013
1638805490000|2021-12-06 15:44:50|1116.8|1116.4|1117|1116.4|1117|1116.6|1116.6|1116.4|519
1638805500000|2021-12-06 15:45:00||1116.6||1116.8||1116.8||1116.6|3422
1638805510000|2021-12-06 15:45:10|1117.2|1117|1117.4|1116.8|1117.4|1117|1117.2|1116.8|3344
1638805520000|2021-12-06 15:45:20|1117.6|1117|1117.8|1117.2|1117.8|1117.4|1117.4|1116.8|1
1638805530000|2021-12-06 15:45:30|1117.6|1117|1117.6|1117.2|1117.6|1117.2|1117.2|1117|2052
1638805540000|2021-12-06 15:45:40|1117.4|1117|1117.6|1117.2|1117.6|1117.2|1117.4|1117|568
1638805550000|2021-12-06 15:45:50|1117.4|1117|1117.4|1117|1117.6|1117.2|1117.2|1117|6365
1638805560000|2021-12-06 15:46:00|1117.2|1117.2|1117.8|1117.4|1117.8|1117.4|1117.2|1117.2|1071
1638805570000|2021-12-06 15:46:10|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.4|0
1638805580000|2021-12-06 15:46:20|1118.2|1117.8|1118.2|1118|1118.2|1118|1118.2|1117.6|3784
1638805590000|2021-12-06 15:46:30|||||||||4000
1638805600000|2021-12-06 15:46:40|||||||||2589
1638805610000|2021-12-06 15:46:50|1118.4|1118.2|1119|1118.8|1119.2|1118.8|1118.4|1118.2|55779
1638805620000|2021-12-06 15:47:00|1118.8|1118.6|1118.6|1118.2|1118.8|1118.6|1118.4|1118.2|18072
1638805630000|2021-12-06 15:47:10|1118.4|1118|1118.2|1117.6|1118.4|1118|1118.2|1117.6|2975
1638805640000|2021-12-06 15:47:20|1118|1117.8|1118|1117.6|1118|1117.8|1118|1117.6|0
1638805650000|2021-12-06 15:47:30|1118.2|1117.8|1118.4|1118|1118.4|1118.2|1118.2|1117.8|1116
1638805660000|2021-12-06 15:47:40|1118.6|1118.2|1118.6|1118|1118.6|1118.2|1118.4|1118|0
1638805670000|2021-12-06 15:47:50|1118|1117.8|1118.4|1118|1118.6|1118.4|1118|1117.8|57703
1638805680000|2021-12-06 15:48:00|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118|3397
1638805690000|2021-12-06 15:48:10|1118.4|1118|1118.2|1117.8|1118.4|1118|1118|1117.8|35600
1638805710000|2021-12-06 15:48:30|1118.4|1118|1118.8|1118.4|1118.8|1118.4|1118.2|1118|9507
1638805760000|2021-12-06 15:49:20|1119|1118.6|1119.4|1119|1119.4|1119.2|1119|1118.6|5955
1638805770000|2021-12-06 15:49:30|1119.6|1119.2|1119.2|1118.8|1119.6|1119.2|1119|1118.8|7559
1638805780000|2021-12-06 15:49:40|1119|1118.4|1119.2|1119|1119.2|1119|1118.8|1118.4|13819
1638805790000|2021-12-06 15:49:50|1119.4|1119.2|1119.8|1119.4|1119.8|1119.4|1119.4|1119.2|4850
1638805800000|2021-12-06 15:50:00|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119|594
1638805810000|2021-12-06 15:50:10|1119.4|1119|1119.6|1119|1119.6|1119.2|1119.4|1119|2000
1638805820000|2021-12-06 15:50:20|1119.4|1119.2|1119.4|1119|1119.4|1119.2|1119.2|1119|0
1638805830000|2021-12-06 15:50:30|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.2|1119|9608
1638805840000|2021-12-06 15:50:40|1119.2||1119.4||1119.6||1119.2||0
1638805850000|2021-12-06 15:50:50|1119.6|1119.2|1119.2|1119|1119.6|1119.2|1119.2|1119|2034
1638805860000|2021-12-06 15:51:00|1119.4|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119|1490
1638805870000|2021-12-06 15:51:10|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.2|3255
1638805890000|2021-12-06 15:51:30|1119.8|1119.4|1119.6|1119.4|1119.8|1119.6|1119.6|1119.4|1646
1638805900000|2021-12-06 15:51:40|1119.4|1119.2|1119.6|1119.2|1119.6|1119.4|1119.2|1119|6700
1638805910000|2021-12-06 15:51:50|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.2|1119|3
1638805920000|2021-12-06 15:52:00|1119|1118.8|1119.4|1119|1119.4|1119|1119|1118.8|4822
1638805930000|2021-12-06 15:52:10|1119.2|1118.8|1119.4|1118.8|1119.4|1118.8|1118.8|1118.6|2095
1638805940000|2021-12-06 15:52:20|1119.2|1118.6|1119|1118.6|1119.4|1118.6|1119|1118.6|42
1638805950000|2021-12-06 15:52:30|1119.2|1118.8|1119|1118.8|1119.4|1118.8|1119|1118.6|3192
1638805960000|2021-12-06 15:52:40|1119.2||1119.2||1119.4||1119||3252
1638805970000|2021-12-06 15:52:50|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1118.8|2102
1638805980000|2021-12-06 15:53:00|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.6|1119.4|0
1638805990000|2021-12-06 15:53:10|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|0
1638806000000|2021-12-06 15:53:20|1119.6|1119.6|1119.8|1119.6|1120|1119.6|1119.6|1119.4|1
1638806010000|2021-12-06 15:53:30|1120|1119.8|1120|1119.6|1120|1119.8|1120|1119.6|0
1638806020000|2021-12-06 15:53:40|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.4|1119.2|1036
1638806030000|2021-12-06 15:53:50||1119.4||1119.2||1119.4||1119.2|0
1638806040000|2021-12-06 15:54:00|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.4|1119.2|17633
1638806050000|2021-12-06 15:54:10|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|1917
1638806060000|2021-12-06 15:54:20|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|1172
1638806070000|2021-12-06 15:54:30|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|3154
1638806090000|2021-12-06 15:54:50|1120|1119.2|1119.8|1119.2|1120|1119.4|1119.6|1119.2|0
1638806100000|2021-12-06 15:55:00|1120|1119.4|1120|1119.8|1120.4|1120|1119.8|1119.4|37142
1638806110000|2021-12-06 15:55:10|1120.2|1120|1120.4|1120.2|1120.4|1120.2|1120|1119.8|3624
1638806120000|2021-12-06 15:55:20|1120.6|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|6370
1638806130000|2021-12-06 15:55:30|1120|1119.8|1120.2|1119.8|1120.4|1120|1119.6|1119.4|35126
1638806140000|2021-12-06 15:55:40|1120.4||1120.2||1120.4||1120.2||0
1638806150000|2021-12-06 15:55:50|1120.4|1120|1120.2|1119.8|1120.6|1120.2|1120|1119.8|527
1638806160000|2021-12-06 15:56:00|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|2241
1638806170000|2021-12-06 15:56:10|1120|1120|1120.4|1120|1120.4|1120|1120|1120|1834
1638806180000|2021-12-06 15:56:20|1120.2|1119.8|1120|1119.6|1120.4|1120.2|1119.8|1119.6|9942
1638806190000|2021-12-06 15:56:30|1119.6|1119.4|1120|1119.6|1120|1119.6|1119.6|1119.4|12700
1638806200000|2021-12-06 15:56:40|1119.8||1119.8||1119.8||1119.8||0
1638806210000|2021-12-06 15:56:50|1120|1119.8|1120.4|1120|1120.4|1120|1120|1119.8|2931
1638806220000|2021-12-06 15:57:00|1120.6|1120.2|1120.8|1120.6|1120.8|1120.6|1120.4|1120|526
1638806230000|2021-12-06 15:57:10|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.8|1828
1638806240000|2021-12-06 15:57:20|1121.4|1121.2|1121.2|1120.8|1121.4|1121.2|1121|1120.8|9495
1638806250000|2021-12-06 15:57:30|1121.4|1121|1121.4|1121|1121.4|1121.2|1121.2|1121|2769
1638806270000|2021-12-06 15:57:50|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1120.8|1120.6|14780
1638806290000|2021-12-06 15:58:10|1120.8|1120.4|1120.6|1120.4|1120.8|1120.4|1120.6|1120.4|4104
1638806300000|2021-12-06 15:58:20|1120.4|1120.2|1120.4|1120.2|1120.6|1120.4|1120.4|1120.2|2161
1638806310000|2021-12-06 15:58:30|1120.6||1120.6||1120.6||1120.6||0
1638806330000|2021-12-06 15:58:50|1120.4||1120.6||1120.6||1120.4||346
1638806340000|2021-12-06 15:59:00|1120.4|1120|1120|1119.8|1120.4|1120|1120|1119.8|4628
1638806350000|2021-12-06 15:59:10|1120.2|1120|1120.8|1120.4|1121|1120.6|1120.2|1119.8|19757
1638806360000|2021-12-06 15:59:20|1121|1120.2|1120.6|1120.2|1121|1120.2|1120.4|1120.2|3695
1638806370000|2021-12-06 15:59:30|1120.4||1120.4||1120.4||1120.4||0
1638806380000|2021-12-06 15:59:40|1120.6|1120.4|1120.8|1120.2|1120.8|1120.4|1120.2|1120|12676
1638806390000|2021-12-06 15:59:50|1120.6|1120.4|1120.8|1120.2|1121|1120.6|1120.6|1120.2|500
1638806400000|2021-12-06 16:00:00|1120.6|1120.4|1120.6|1120.2|1121|1120.6|1120.4|1120.2|3039
1638806410000|2021-12-06 16:00:10|1120.4|1120|1120.4|1120|1120.6|1120|1120.2|1120|1978
1638806420000|2021-12-06 16:00:20|1120.2|1119.8|1119.8|1119.4|1120.2|1119.8|1119.6|1119.4|3317
1638806430000|2021-12-06 16:00:30|1119.6|1119.2|1119.2|1119|1119.8|1119.4|1119.2|1118.8|15768
1638806440000|2021-12-06 16:00:40|1119.4|1119.2|1119.4|1119|1119.4|1119.2|1119.2|1119|722
1638806450000|2021-12-06 16:00:50|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.4|1119|1818
1638806460000|2021-12-06 16:01:00|1120|1119.6|1119.6|1119.4|1120.2|1119.8|1119.6|1119.4|0
1638806470000|2021-12-06 16:01:10|1119.8|1119.6|1119.6|1119.2|1119.8|1119.6|1119.4|1119|3152
1638806480000|2021-12-06 16:01:20|1119.8|1119.4|1119.6|1119.4|1119.8|1119.6|1119.6|1119.2|4900
1638806490000|2021-12-06 16:01:30|1119.8|1119.2|1119.8|1119.2|1120|1119.4|1119.6|1119.2|2673
1638806500000|2021-12-06 16:01:40|1120|1119.4|1120|1119.6|1120|1119.6|1120|1119.4|0
1638806510000|2021-12-06 16:01:50|1119.8|1119.4|1119.6|1119.2|1119.8|1119.6|1119.4|1119.2|25568
1638806520000|2021-12-06 16:02:00|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.2|1119|16228
1638806530000|2021-12-06 16:02:10|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|1040
1638806540000|2021-12-06 16:02:20|1119.8|1119.4|1119|1118.6|1119.8|1119.4|1118.8|1118.6|42344
1638806550000|2021-12-06 16:02:30|1119.2|1118.8|1119.2|1118.8|1119.2|1119|1119.2|1118.6|0
1638806560000|2021-12-06 16:02:40|1119|1118.6|1119|1118.6|1119.2|1118.8|1119|1118.6|0
1638806570000|2021-12-06 16:02:50|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.4|1118|2161
1638806580000|2021-12-06 16:03:00|1118.4|1118|1118.4|1118|1118.4|1118|1118.2|1118|6114
1638806590000|2021-12-06 16:03:10|1118.2|1117.8|1118.6|1118.2|1118.6|1118.4|1118|1117.6|22074
1638806600000|2021-12-06 16:03:20|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|1094
1638806610000|2021-12-06 16:03:30|1118.4|1118|1117.8|1117.6|1118.6|1118|1117.8|1117.6|7235
1638806620000|2021-12-06 16:03:40|1118|1117.8|1118.2|1117.8|1118.4|1117.8|1118|1117.6|0
1638806630000|2021-12-06 16:03:50|1118.4|1118|1118.6|1118.2|1118.6|1118.4|1118.2|1118|55
1638806640000|2021-12-06 16:04:00|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.2|0
1638806650000|2021-12-06 16:04:10|1118.8|1118.4|1118.8|1118.2|1118.8|1118.4|1118.4|1118|2257
1638806660000|2021-12-06 16:04:20|1118.6|1118.4|1118.6|1118.2|1118.8|1118.6|1118.4|1118.2|2012
1638806670000|2021-12-06 16:04:30|1118.4|1118|1117.8|1117.4|1118.4|1118|1117.8|1117.4|3520
1638806690000|2021-12-06 16:04:50|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.4|1117.2|2715
1638806700000|2021-12-06 16:05:00|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|1202
1638806710000|2021-12-06 16:05:10|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1638806720000|2021-12-06 16:05:20|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.6|1347
1638806730000|2021-12-06 16:05:30|1118.4|1118|1118.6|1118.4|1119|1118.6|1118.4|1118|3327
1638806740000|2021-12-06 16:05:40|1118.8|1118.6|1118.8|1118.4|1119|1118.6|1118.6|1118.4|1074
1638806750000|2021-12-06 16:05:50|1119|1118.6|1119.4|1119|1119.4|1119|1119|1118.6|2370
1638806760000|2021-12-06 16:06:00|1119.6|1119.2|1119.4|1119.2|1119.6|1119.4|1119.4|1119.2|1072
1638806770000|2021-12-06 16:06:10|1119.6|1119.4|1119.6|1119.4|1119.8|1119.4|1119.6|1119.4|1
1638806780000|2021-12-06 16:06:20|1119.8|1119.2|1119.6|1119.2|1119.8|1119.4|1119.2|1119|18134
1638806790000|2021-12-06 16:06:30|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1119|1999
1638806820000|2021-12-06 16:07:00|1119.6|1119.2|1118.8|1118.4|1119.6|1119.4|1118.6|1118.4|14675
1638806830000|2021-12-06 16:07:10|1119|1118.6|1119|1118.6|1119|1118.8|1119|1118.6|1410
1638806840000|2021-12-06 16:07:20|1118.8|1118.8|1119|1118.6|1119|1118.8|1118.8|1118.6|2905
1638806850000|2021-12-06 16:07:30|1119.2|1118.8|1119.4|1119|1119.4|1119|1119|1118.8|7423
1638806860000|2021-12-06 16:07:40|1119.2|1118.8|1118.6|1118.2|1119.2|1118.8|1118.6|1118.2|6312
1638806870000|2021-12-06 16:07:50|1118.8|1118.4|1118.6|1118.2|1119|1118.4|1118.4|1118|2265
1638806880000|2021-12-06 16:08:00|1118.4|1118|1118.6|1118.2|1118.8|1118.4|1118.4|1118|1839
1638806890000|2021-12-06 16:08:10|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|616
1638806900000|2021-12-06 16:08:20|1118.4|1118.4|1118.6|1118.2|1118.8|1118.4|1118.4|1118.2|0
1638806910000|2021-12-06 16:08:30|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|485
1638806920000|2021-12-06 16:08:40|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118.2|565
1638806930000|2021-12-06 16:08:50|1118.8|1118.4|1118.6|1118.2|1118.8|1118.6|1118.4|1118.2|5798
1638806940000|2021-12-06 16:09:00|1118.8|1118.4|1118.8|1118.6|1118.8|1118.6|1118.6|1118.2|593
1638806950000|2021-12-06 16:09:10|1119|1118.8|1119.4|1119|1119.4|1119|1119|1118.8|555
1638806960000|2021-12-06 16:09:20|1119.6|1119.2|1120|1119.6|1120|1119.8|1119.6|1119.2|9135
1638806970000|2021-12-06 16:09:30|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.4|1119|4807
1638806980000|2021-12-06 16:09:40|1119.4|1119|1119|1118.6|1119.6|1119.2|1119|1118.6|0
1638806990000|2021-12-06 16:09:50|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|430
1638807000000|2021-12-06 16:10:00|1119.2|1118.8|1119.2|1118.6|1119.4|1119|1119.2|1118.6|0
1638807010000|2021-12-06 16:10:10|1119|1118.4|1119|1118.6|1119.2|1119|1119|1118.4|16024
1638807020000|2021-12-06 16:10:20|1118.8|1118.8|1119|1118.8|1119|1118.8|1118.8|1118.8|1030
1638807030000|2021-12-06 16:10:30|1119.2|1119|1119.8|1119.2|1119.8|1119.2|1119.2|1119|2191
1638807040000|2021-12-06 16:10:40|1119.6|1119.4|1119.4|1119|1119.8|1119.4|1119.2|1119|6203
1638807050000|2021-12-06 16:10:50|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.6|349
1638807060000|2021-12-06 16:11:00|1119.4||1119.2||1119.4||1119.2||0
1638807070000|2021-12-06 16:11:10|1119|1118.6|1118.2|1117.8|1119|1118.6|1118.2|1117.8|2636
1638807080000|2021-12-06 16:11:20|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1117.8|1117.4|1983
1638807090000|2021-12-06 16:11:30|1118|1117.6|1118.2|1117.6|1118.2|1117.8|1118|1117.6|457
1638807100000|2021-12-06 16:11:40|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1117.8|1117.6|2489
1638807110000|2021-12-06 16:11:50|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1117.8|1117.6|458
1638807120000|2021-12-06 16:12:00|1118.4|1118|1118.6|1118|1118.6|1118.2|1118.4|1118|1793
1638807130000|2021-12-06 16:12:10|1118.4|1118.2|1118.8|1118.4|1118.8|1118.4|1118.4|1118.2|800
1638807140000|2021-12-06 16:12:20|1118.6|1118.2|1118.6|1118.2|1118.6|1118.4|1118.4|1118.2|1460
1638807150000|2021-12-06 16:12:30||1118.4||1118.2||1118.4||1118.2|0
1638807160000|2021-12-06 16:12:40|1118.4|1118|1118.4|1118|1118.4|1118.2|1118.2|1117.8|1921
1638807170000|2021-12-06 16:12:50|1118.6|1118.2|1118.6|1118.2|1118.8|1118.4|1118.4|1118.2|321
1638807180000|2021-12-06 16:13:00||1118.4||1118.2||1118.4||1118.2|0
1638807190000|2021-12-06 16:13:10|1118.4|1118.4|1119|1118.6|1119|1118.8|1118.4|1118.4|15401
1638807200000|2021-12-06 16:13:20|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.6|1118.4|5384
1638807210000|2021-12-06 16:13:30|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118|1571
1638807220000|2021-12-06 16:13:40|1118.8|1118.4|1119.2|1118.8|1119.4|1119|1118.8|1118.4|7839
1638807230000|2021-12-06 16:13:50|1119.4|1119|1119|1118.8|1119.4|1119|1119|1118.8|4148
1638807240000|2021-12-06 16:14:00|1119.2|1119|1119|1118.8|1119.4|1119|1119|1118.8|1927
1638807250000|2021-12-06 16:14:10|1119.2|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|7260
1638807260000|2021-12-06 16:14:20|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|4329
1638807270000|2021-12-06 16:14:30|1119|1118.6|1119|1118.6|1119|1118.8|1119|1118.6|456
1638807280000|2021-12-06 16:14:40|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.6|0
1638807290000|2021-12-06 16:14:50|1118.8|1118.6|1118.6|1118.2|1118.8|1118.6|1118.6|1118.2|4049
1638807300000|2021-12-06 16:15:00|1118.4|1118|1117.6|1117|1118.4|1118|1117.6|1117|4190
1638807310000|2021-12-06 16:15:10|1118|1117.2|1117.8|1117.2|1118|1117.4|1117.8|1117|6319
1638807320000|2021-12-06 16:15:20|1118|1117.6|1118.6|1117.8|1118.6|1117.8|1118|1117.6|1978
1638807330000|2021-12-06 16:15:30|1118.8|1118.2|1118.8|1118.2|1119|1118.4|1118.8|1118.2|0
1638807340000|2021-12-06 16:15:40|1118.6|1117.8|1118.4|1117.8|1118.8|1117.8|1118.4|1117.8|0
1638807350000|2021-12-06 16:15:50|1118.6|1118|1118.6|1118|1118.6|1118|1118.6|1117.8|3752
1638807360000|2021-12-06 16:16:00||1118.2||1118.2||1118.2||1118.2|0
1638807370000|2021-12-06 16:16:10|1118.8|1118.4|1119|1118.4|1119|1118.4|1118.8|1118.4|691
1638807380000|2021-12-06 16:16:20|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|1734
1638807390000|2021-12-06 16:16:30||1118.4||1118.4||1118.4||1118.4|0
1638807400000|2021-12-06 16:16:40||1118.2||1118.2||1118.2||1118.2|0
1638807410000|2021-12-06 16:16:50|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1434
1638807420000|2021-12-06 16:17:00||1118.6||1119||1119||1118.6|0
1638807430000|2021-12-06 16:17:10|1119.2|1118.8|1119.2|1118.6|1119.2|1118.8|1119.2|1118.6|0
1638807440000|2021-12-06 16:17:20||1118.8||1118.8||1118.8||1118.6|606
1638807450000|2021-12-06 16:17:30|1119.6|1119|1119.8|1119|1119.8|1119.2|1119.4|1118.8|751
1638807460000|2021-12-06 16:17:40|1119.6|1119.2|1120|1119.4|1120|1119.6|1119.6|1119.2|951
1638807470000|2021-12-06 16:17:50|||||||||599
1638807480000|2021-12-06 16:18:00|1119.8|1119.2|1119.6|1119.2|1119.8|1119.2|1119.6|1119.2|4417
1638807490000|2021-12-06 16:18:10|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|217
1638807500000|2021-12-06 16:18:20|1119.6|1119|1119.6|1119|1119.6|1119|1119.6|1119|2635
1638807510000|2021-12-06 16:18:30|1120|1119.4|1120|1119.4|1120|1119.4|1119.6|1119|4844
1638807530000|2021-12-06 16:18:50|1119.8|1119.2|1120|1119.2|1120|1119.4|1119.6|1119.2|4
1638807540000|2021-12-06 16:19:00|1119.8|1119|1119.8|1119|1119.8|1119|1119.8|1119|1500
1638807550000|2021-12-06 16:19:10|1119.6|1119.2|1119.6|1119|1119.6|1119.2|1119.6|1119|0
1638807560000|2021-12-06 16:19:20|1119.8|1119.2|1120|1119.4|1120|1119.4|1119.8|1119.2|598
1638807570000|2021-12-06 16:19:30|||||||||100
1638807580000|2021-12-06 16:19:40||1119.6||1119.4||1119.6||1119.4|179
1638807590000|2021-12-06 16:19:50|||||||||3273
1638807600000|2021-12-06 16:20:00|1119.8|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.6|1669
1638807610000|2021-12-06 16:20:10|1120.2|1119.8|1120.6|1120|1120.6|1120|1120.2|1119.8|708
1638807620000|2021-12-06 16:20:20|1120.8|1120.4|1120.8|1120.2|1121|1120.4|1120.8|1120.2|990
1638807630000|2021-12-06 16:20:30|1121|1120.4|1121|1120.6|1121|1120.6|1121|1120.4|1392
1638807640000|2021-12-06 16:20:40|1121.2|1120.8|1121.2|1120.6|1121.4|1120.8|1121.2|1120.6|1952
1638807650000|2021-12-06 16:20:50|1121||1121.2||1121.2||1121||0
1638807660000|2021-12-06 16:21:00|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.2|7732
1638807670000|2021-12-06 16:21:10|1120.6|1120.2|1120.6|1120|1120.6|1120.2|1120.6|1120|2593
1638807680000|2021-12-06 16:21:20|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|1120.8|1120|286
1638807690000|2021-12-06 16:21:30|1120.6|1120|1121.2|1120.6|1121.2|1120.6|1120.6|1120|4427
1638807700000|2021-12-06 16:21:40||1120.4||1120.6||1120.6||1120.4|0
1638807710000|2021-12-06 16:21:50|1121||1121.2||1121.2||1121||426
1638807720000|2021-12-06 16:22:00|1121||1121.2||1121.2||1121||0
1638807730000|2021-12-06 16:22:10|1121|1120.2|1120.8|1120.4|1121|1120.4|1120.8|1120.2|150
1638807740000|2021-12-06 16:22:20|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|2144
1638807750000|2021-12-06 16:22:30|1120.8|1120.4|1121|1120.4|1121|1120.4|1120.8|1120.4|834
1638807760000|2021-12-06 16:22:40|1121.2|1120.6|1121.2|1120.8|1121.2|1120.8|1121.2|1120.6|274
1638807770000|2021-12-06 16:22:50|1121.4|1121|1121.2|1120.8|1121.6|1121|1121.2|1120.8|7016
1638807780000|2021-12-06 16:23:00|1121.4|1120.6|1121.2|1120.6|1121.6|1120.6|1121.2|1120.6|3463
1638807790000|2021-12-06 16:23:10|1121.4|1120.8|1121.4|1120.8|1121.6|1121|1121.2|1120.6|1342
1638807800000|2021-12-06 16:23:20||1121||1120.8||1121||1120.8|0
1638807810000|2021-12-06 16:23:30|1121.6|1121|1121.8|1121.2|1121.8|1121.2|1121.6|1121|680
1638807820000|2021-12-06 16:23:40|1121.4|1120.8|1121.2|1120.8|1121.6|1120.8|1121.2|1120.6|2636
1638807830000|2021-12-06 16:23:50|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|899
1638807840000|2021-12-06 16:24:00|1121.6|1120.8|1121.6|1121|1121.6|1121|1121.6|1120.8|0
1638807850000|2021-12-06 16:24:10|1121.8|1121.2|1121.8|1121.2|1121.8|1121.4|1121.8|1121.2|2065
1638807860000|2021-12-06 16:24:20|1121|1121|1121|1120.4|1121|1121|1121|1120.4|8682
1638807870000|2021-12-06 16:24:30|1121.2|1120.6|1121.2|1120.8|1121.2|1120.8|1121.2|1120.6|3458
1638807880000|2021-12-06 16:24:40|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|0
1638807890000|2021-12-06 16:24:50|1121.2|1120.8|1121.2|1120.6|1121.2|1120.8|1121.2|1120.6|236
1638807900000|2021-12-06 16:25:00|1121||1121.2||1121.2||1121||0
1638807910000|2021-12-06 16:25:10|1121||1121||1121||1121||3911
1638807920000|2021-12-06 16:25:20|1121.2||1121.2||1121.2||1121.2||0
1638807930000|2021-12-06 16:25:30|||||||||688
1638807940000|2021-12-06 16:25:40|1121||1121.2||1121.2||1121||1957
1638807960000|2021-12-06 16:26:00|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1189
1638807970000|2021-12-06 16:26:10|1121|1120.2|1120.6|1120.2|1121|1120.2|1120.6|1120.2|1290
1638807980000|2021-12-06 16:26:20|1121|1120.4|1121|1120.4|1121|1120.4|1121|1120.4|0
1638807990000|2021-12-06 16:26:30|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|0
1638808000000|2021-12-06 16:26:40|||||||||854
1638808020000|2021-12-06 16:27:00||1120.4||1120.4||1120.4||1120.2|382
1638808030000|2021-12-06 16:27:10|1121|1120.6|1121.2|1120.6|1121.2|1120.6|1121|1120.6|1114
1638808040000|2021-12-06 16:27:20|||||||||526
1638808070000|2021-12-06 16:27:50||1120.8||1120.8||1120.8||1120.8|1117
1638808080000|2021-12-06 16:28:00|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|5800
1638808090000|2021-12-06 16:28:10|1121||1121||1121||1121||3985
1638808100000|2021-12-06 16:28:20|1121.2||1121.2||1121.2||1121.2||1672
1638808110000|2021-12-06 16:28:30|1120.8||1121||1121||1120.8||856
1638808120000|2021-12-06 16:28:40|1120.8|1120.2|1120.8|1120.4|1121|1120.4|1120.8|1120.2|306
1638808130000|2021-12-06 16:28:50||1120.2||1120.2||1120.2||1120.2|0
1638808140000|2021-12-06 16:29:00||1120.4||1120.2||1120.4||1120.2|407
1638808150000|2021-12-06 16:29:10|1120.6||1120.8||1120.8||1120.6||2150
1638808160000|2021-12-06 16:29:20|||||||||200
1638808170000|2021-12-06 16:29:30|1120.6|1120|1119.8|1119|1120.6|1120|1119.8|1119|4890
1638808180000|2021-12-06 16:29:40|1119.6|1119.2|1119.6|1119|1119.6|1119.2|1119.6|1118.8|1799
1638808190000|2021-12-06 16:29:50|1119.8|1119.2|1119.8|1119.2|1120|1119.2|1119.8|1119.2|4498
1638864010000|2021-12-07 08:00:10|1129.2|1126|1128|1126.8|1129.2|1127.2|1128|1126|0
1638864020000|2021-12-07 08:00:20|1128.2|1127|1128.8|1128|1129.6|1128.6|1128|1126.8|0
1638864030000|2021-12-07 08:00:30|1128.6|1127.4|1129.6|1128|1129.8|1128.4|1128.6|1127.2|0
1638864040000|2021-12-07 08:00:40|1129.8|1129|1129.6|1128.4|1129.8|1129|1129|1128|0
1638864050000|2021-12-07 08:00:50|1129.8|1128.6|1129.4|1128|1129.8|1129|1128.6|1128|0
1638864060000|2021-12-07 08:01:00|1129|1127.8|1126.2|1125.2|1129|1127.8|1125.4|1125|0
1638864070000|2021-12-07 08:01:10|1126|1125|1128.4|1127.4|1128.6|1127.4|1125.8|1125|0
1638864080000|2021-12-07 08:01:20|1128.2|1127.2|1128.8|1127.8|1129|1128|1127|1126.2|0
1638864090000|2021-12-07 08:01:30|1129|1128|1129.6|1128.4|1129.6|1128.4|1127.8|1127|0
1638864100000|2021-12-07 08:01:40|1129.4|1128.6|1129.2|1128.2|1129.4|1128.6|1128.6|1128|0
1638864110000|2021-12-07 08:01:50|1128.8|1128.4|1128.6|1127.6|1129|1128.4|1128|1127.2|0
1638864120000|2021-12-07 08:02:00|1128.4|1127.4|1128.4|1127.6|1128.6|1127.6|1127.6|1126.4|0
1638864130000|2021-12-07 08:02:10|1128.6|1127.8|1128.8|1127.8|1129.2|1128.2|1128.6|1127.8|0
1638864140000|2021-12-07 08:02:20|1128.6|1127.6|1128|1127|1128.6|1127.6|1127.2|1126.4|0
1638864150000|2021-12-07 08:02:30|1127.8|1127.2|1128.4|1127.4|1129.4|1128.4|1127.6|1127.2|0
1638864160000|2021-12-07 08:02:40|1128.2|1127.6|1128.6|1127.6|1128.8|1128|1128|1127.4|0
1638864170000|2021-12-07 08:02:50|1128.8|1127.8|1129.2|1128.4|1129.2|1128.4|1128.2|1127.6|0
1638864180000|2021-12-07 08:03:00|1129.4|1128.6|1129.2|1128.2|1129.4|1128.8|1129.2|1128.2|0
1638864190000|2021-12-07 08:03:10|1129|1128|1129.2|1128.2|1129.2|1128.4|1128|1127.6|0
1638864200000|2021-12-07 08:03:20|1129|1128|1130|1129.2|1130|1129.2|1128|1127.6|0
1638864210000|2021-12-07 08:03:30|1130.2|1129.4|1131.4|1130.4|1131.4|1130.4|1130|1129.4|0
1638864220000|2021-12-07 08:03:40|1131.2|1130.2|1128.6|1128|1132|1131.2|1128.6|1127.8|0
1638864230000|2021-12-07 08:03:50|1129|1128.2|1129|1128.2|1129.2|1129|1129|1127.8|0
1638864240000|2021-12-07 08:04:00|1129.2|1128|1130|1128.8|1130|1129|1128.8|1128|0
1638864250000|2021-12-07 08:04:10|1129|1129|1129.2|1128.4|1129.8|1129|1128.6|1128.2|0
1638864260000|2021-12-07 08:04:20|1129|1128.2|1128|1127.2|1129.2|1129|1127.4|1127|0
1638864270000|2021-12-07 08:04:30|1128.2|1127|1128|1127|1128.2|1127.2|1128|1127|0
1638864280000|2021-12-07 08:04:40|1127.8|1127.2|1127.8|1127.2|1128|1127.2|1127.6|1127|0
1638864290000|2021-12-07 08:04:50|1128.2|1127.4|1126.8|1126|1128.6|1127.6|1126.8|1126|0
1638864300000|2021-12-07 08:05:00|1126.6|1125.8|1127|1126.4|1127.6|1127|1126|1125.8|0
1638864310000|2021-12-07 08:05:10|1126.8|1126.6|1126.2|1125.8|1127|1126.6|1125.8|1124.8|0
1638864320000|2021-12-07 08:05:20|1126.4|1126|1126.2|1125.8|1126.4|1126|1125.8|1125.6|0
1638864330000|2021-12-07 08:05:30|1126.4|1126|1126|1125.4|1126.4|1126|1125.6|1125.2|0
1638864340000|2021-12-07 08:05:40|1125.8|1125.2|1125|1124.4|1125.8|1125.2|1124.6|1124|0
1638864350000|2021-12-07 08:05:50|1125.2|1124.6|1125.6|1124.8|1125.6|1125.2|1125.2|1124.6|0
1638864360000|2021-12-07 08:06:00|1125.4|1124.6|1124.6|1123.8|1125.4|1125|1123.8|1123|0
1638864370000|2021-12-07 08:06:10|1124.4|1123.6|1124|1123.4|1124.4|1123.6|1123.6|1123.2|0
1638864380000|2021-12-07 08:06:20|1124.2|1123.6|1124.6|1124.2|1124.8|1124.2|1124.2|1123.6|0
1638864390000|2021-12-07 08:06:30|1124.8|1124|1125.8|1125.2|1125.8|1125.4|1124.4|1124|0
1638864400000|2021-12-07 08:06:40|1125.6|1125.4|1126.8|1126.2|1126.8|1126.4|1125.6|1125|0
1638864410000|2021-12-07 08:06:50|1126.6|1126|1126.2|1125.4|1126.6|1126.2|1125.6|1125.2|0
1638864420000|2021-12-07 08:07:00|1126.4|1125.6|1126.2|1125.4|1126.6|1125.8|1125.8|1125.4|0
1638864430000|2021-12-07 08:07:10|1126|1125.6|1125.8|1125|1126|1125.6|1125.4|1125|0
1638864440000|2021-12-07 08:07:20|1125.6|1124.6|1125.2|1124.4|1125.6|1125.2|1125|1124.2|0
1638864450000|2021-12-07 08:07:30|1125|1124|1124.6|1124|1125|1124.2|1124.4|1123.8|0
1638864460000|2021-12-07 08:07:40|1124.4|1124.2|1123.8|1123.2|1124.6|1124.2|1123.6|1123|0
1638864470000|2021-12-07 08:07:50|1124|1123.4|1124.4|1123.8|1125|1124.4|1123.6|1123.4|0
1638864480000|2021-12-07 08:08:00|1124.6|1124|1124.6|1124.2|1124.8|1124.4|1123.6|1123|0
1638864490000|2021-12-07 08:08:10|1124.8|1124.4|1126|1125.6|1126.4|1125.6|1124.8|1124.4|0
1638864500000|2021-12-07 08:08:20|1126.2|1125.8|1126.8|1126|1126.8|1126.4|1126|1125.4|0
1638864510000|2021-12-07 08:08:30|1126.6|1125.6|1126.4|1126|1126.6|1126|1126.2|1125.6|0
1638864520000|2021-12-07 08:08:40|1126.2|1125.6|1125.8|1125.2|1126.4|1125.8|1125.6|1125.2|0
1638864530000|2021-12-07 08:08:50|1126|1125.4|1126.6|1126|1126.6|1126|1126|1125.4|0
1638864540000|2021-12-07 08:09:00|1126.8|1126.2|1126|1125.4|1127.4|1126.8|1126|1125.4|0
1638864550000|2021-12-07 08:09:10|1125.8|1125.2|1125.2|1124.4|1125.8|1125.2|1125|1124.4|0
1638864560000|2021-12-07 08:09:20|1125|1124.2|1125.8|1125.4|1126|1125.4|1124.4|1124|0
1638864570000|2021-12-07 08:09:30|1125.6|1125|1125.8|1125|1125.8|1125.2|1124.8|1124.2|0
1638864580000|2021-12-07 08:09:40|1126|1125.2|1126|1125.8|1126.4|1125.8|1126|1125.2|0
1638864590000|2021-12-07 08:09:50|1125.8|1125.6|1125.8|1125.4|1125.8|1125.6|1125.8|1125.4|0
1638864600000|2021-12-07 08:10:00|1125.6|1125.6|1126|1125.4|1127|1126.2|1125.6|1125.4|0
1638864610000|2021-12-07 08:10:10|1125.8|1125.6|1125.8|1125.4|1126.2|1125.6|1125.6|1125.4|0
1638864620000|2021-12-07 08:10:20|1125.6|1125.2|1124.6|1124|1125.6|1125.2|1124.4|1124|0
1638864630000|2021-12-07 08:10:30|1124.8|1124.2|1125.2|1124.6|1125.4|1124.8|1124.6|1124.2|0
1638864640000|2021-12-07 08:10:40|1125|1124.4|1125|1124.4|1125.4|1124.8|1124.8|1124.4|0
1638864650000|2021-12-07 08:10:50|1124.8|1124.6|1124.8|1124.2|1125.2|1124.6|1124.6|1124.2|0
1638864660000|2021-12-07 08:11:00|1124.6|1124|1125.4|1124.8|1125.4|1124.8|1124.4|1124|0
1638864670000|2021-12-07 08:11:10|1125.2|1124.6|1124.8|1124.4|1125.4|1125|1124.8|1124.2|0
1638864680000|2021-12-07 08:11:20|1125.2|1124.6|1125.2|1124.8|1125.4|1125|1124.8|1124.6|0
1638864690000|2021-12-07 08:11:30|1125|1124.6|1125|1124.6|1125|1124.8|1125|1124.6|0
1638864700000|2021-12-07 08:11:40|1124.8|1124.4|1124.6|1124.4|1125|1124.6|1124.6|1124.2|0
1638864710000|2021-12-07 08:11:50|1124.8|1124.6|1124.8|1124.4|1125|1124.6|1124.8|1124.4|0
1638864720000|2021-12-07 08:12:00|1124.6|1124|1124.8|1124.4|1125|1124.4|1124.2|1123.8|0
1638864730000|2021-12-07 08:12:10|1125|1123.6|1124.8|1124.2|1125|1124.6|1123.2|1122.6|0
1638864740000|2021-12-07 08:12:20|1125|1124.4|1125.6|1125.2|1125.6|1125.2|1124.8|1124.4|0
1638864750000|2021-12-07 08:12:30|1125.4|1125|1125.8|1125.2|1126|1125.4|1125.4|1125|0
1638864760000|2021-12-07 08:12:40|1125.6|1125.4|1126|1125.6|1126|1125.6|1125.4|1125.2|0
1638864770000|2021-12-07 08:12:50|1126.2|1125.8|1126|1125.6|1126.4|1126|1125.6|1125.4|0
1638864780000|2021-12-07 08:13:00|1125.8|1125.4|1126.4|1125.8|1126.6|1126.2|1125.8|1125.4|0
1638864790000|2021-12-07 08:13:10|1126.2|1126|1126.8|1126.2|1126.8|1126.2|1126|1125.4|0
1638864800000|2021-12-07 08:13:20|1127|1126.4|1126.8|1126.4|1127.4|1127.2|1126.8|1126.2|0
1638864810000|2021-12-07 08:13:30|1126.6|1126.2|1126.4|1125.8|1126.6|1126.2|1126.4|1125.6|0
1638864820000|2021-12-07 08:13:40|1126.2|1125.6|1126.4|1125.8|1126.4|1125.8|1126|1125.4|0
1638864830000|2021-12-07 08:13:50|1126.6|1126|1128|1127.2|1128|1127.2|1126.6|1125.8|0
1638864840000|2021-12-07 08:14:00|1128.2|1127.4|1128.4|1127.6|1129|1128.2|1127.8|1127.2|0
1638864850000|2021-12-07 08:14:10|1128.2|1127.8|1128.2|1127.6|1128.6|1128|1128.2|1127.6|0
1638864860000|2021-12-07 08:14:20|1128.4|1127.8|1128.2|1127.8|1128.4|1128|1128.2|1127.6|0
1638864870000|2021-12-07 08:14:30|1128|1127.6|1128|1127.8|1128|1127.8|1128|1127.6|0
1638864880000|2021-12-07 08:14:40|1128.4||1128.4||1128.6||1128.4||0
1638864890000|2021-12-07 08:14:50|1128.6|1128|1128.4|1127.8|1129|1128.2|1128.2|1127.8|0
1638864900000|2021-12-07 08:15:00|1128.6|1128|1128.4|1127.8|1128.6|1128.2|1128.2|1127.6|0
1638864910000|2021-12-07 08:15:10|1128.2|1127.6|1127.4|1126.8|1128.2|1127.6|1127.2|1126.6|0
1638864920000|2021-12-07 08:15:20|1127.2|1127|1126.8|1126|1127.4|1127|1126.2|1125.8|0
1638864930000|2021-12-07 08:15:30|1127|1126.2|1127.4|1127|1127.8|1127.2|1126.6|1126|0
1638864940000|2021-12-07 08:15:40|1127.6|1126.8|1127.4|1126.6|1127.6|1126.8|1127|1126.6|0
1638864950000|2021-12-07 08:15:50|1127.2|1126.8|1127.8|1127|1127.8|1127.2|1127|1126.6|0
1638864960000|2021-12-07 08:16:00|1128|1127.2|1128.2|1127.6|1128.2|1127.6|1127.8|1127|0
1638864970000|2021-12-07 08:16:10|1128|1127.4|1127|1126.2|1128|1127.6|1127|1126.2|0
1638864980000|2021-12-07 08:16:20||1126||1126||1126||1126|0
1638864990000|2021-12-07 08:16:30||1126.2||1126.2||1126.2||1126.2|0
1638865000000|2021-12-07 08:16:40|1126.8|1126.4|1126.4|1126|1127|1126.6|1126.2|1126|0
1638865010000|2021-12-07 08:16:50|1126.6|1126.2|1126.8|1126.2|1126.8|1126.4|1126.6|1126.2|0
1638865020000|2021-12-07 08:17:00|1127|1126|1126.6|1125.8|1127|1126.6|1126.6|1125.8|0
1638865030000|2021-12-07 08:17:10|1126.4|1125.6|1126.4|1125.8|1126.6|1126|1126|1125.6|0
1638865040000|2021-12-07 08:17:20|1126.2|1125.6|1126.2|1125.6|1126.2|1125.8|1126|1125.6|0
1638865050000|2021-12-07 08:17:30|1126|1125.4|1125.8|1125.2|1126|1125.4|1125.8|1125|0
1638865060000|2021-12-07 08:17:40|1126|1125.4|1126.6|1126|1126.6|1126.2|1125.8|1125.4|0
1638865070000|2021-12-07 08:17:50|1126.8|1126.2|1127.6|1127.2|1128|1127.6|1126.8|1126.2|0
1638865080000|2021-12-07 08:18:00|1127.8|1127.4|1127.8|1127.2|1128|1127.4|1127.6|1127.2|0
1638865090000|2021-12-07 08:18:10|1127.6|1127|1126.8|1126.4|1127.6|1127|1126.8|1126.4|0
1638865100000|2021-12-07 08:18:20|1127|1126.6|1127|1126.6|1127.4|1126.6|1126.8|1126.4|0
1638865110000|2021-12-07 08:18:30|1126.8|1126.4|1126.4|1126|1127|1126.8|1126|1125.8|0
1638865120000|2021-12-07 08:18:40|1126.6|1126.2|1126.8|1126.2|1126.8|1126.4|1126.4|1126|0
1638865130000|2021-12-07 08:18:50|1126.6|1126.4|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|0
1638865140000|2021-12-07 08:19:00|1127|1126.8|1126.8|1126.6|1127|1126.8|1126.6|1126.4|0
1638865150000|2021-12-07 08:19:10|1126.6|1126.4|1126.4|1126|1126.8|1126.4|1126.2|1125.8|0
1638865160000|2021-12-07 08:19:20|1126.2|1125.8|1125.6|1125.4|1126.4|1125.8|1125.6|1125.2|0
1638865170000|2021-12-07 08:19:30|1125.4|1125.2|1125.6|1125.2|1125.6|1125.2|1125.2|1125|0
1638865180000|2021-12-07 08:19:40|1126|1125.4|1124.8|1124.4|1126|1125.4|1124.8|1124.2|0
1638865190000|2021-12-07 08:19:50|1125.2|1124.6|1125.4|1125|1125.4|1125|1125|1124.6|0
1638865200000|2021-12-07 08:20:00|1125.2|1124.8|1126.4|1126|1126.4|1126|1125.2|1124.8|0
1638865210000|2021-12-07 08:20:10|1126.6|1126.2|1126.8|1126.2|1127|1126.6|1126.4|1126|0
1638865230000|2021-12-07 08:20:30|1126.6||1126.6||1126.6||1126.4||0
1638865240000|2021-12-07 08:20:40|1126.8|1126.4|1126.8|1126.2|1126.8|1126.4|1126.6|1126.2|0
1638865250000|2021-12-07 08:20:50|1126.6|1126.4|1128.4|1128|1128.4|1128|1126.6|1126.2|0
1638865260000|2021-12-07 08:21:00|1128.6|1128.2|1131.2|1130.6|1131.2|1130.8|1128.6|1128.2|0
1638865270000|2021-12-07 08:21:10|1131|1130.8|1131.2|1130.6|1131.2|1130.8|1130.6|1130|0
1638865280000|2021-12-07 08:21:20|1131|1130.4|1130.8|1130.4|1131|1130.6|1130.2|1129.6|0
1638865290000|2021-12-07 08:21:30|1131|1130.2|1132.4|1131.8|1132.4|1132.2|1130.8|1130.2|0
1638865300000|2021-12-07 08:21:40|1132.2|1132|1133|1132.6|1133|1132.6|1132.2|1132|0
1638865310000|2021-12-07 08:21:50|1132.8|1132.4|1132.4|1131.8|1133|1132.8|1132|1131.4|0
1638865320000|2021-12-07 08:22:00|1132.8|1132|1131.6|1131|1132.8|1132|1131.2|1130.6|0
1638865330000|2021-12-07 08:22:10|1131|1131.2|1130.8|1130|1131.6|1131.2|1130.8|1129.8|0
1638865340000|2021-12-07 08:22:20|1130.6|1130.2|1131|1130.4|1131|1130.4|1130.4|1129.8|0
1638865350000|2021-12-07 08:22:30|1130.8|1130.2|1130.4|1130|1130.8|1130.2|1130.4|1130|0
1638865360000|2021-12-07 08:22:40|1130.8|1130.2|1130.8|1130|1130.8|1130.2|1130.4|1130|0
1638865370000|2021-12-07 08:22:50||1129.8||1130||1130.2||1129.8|0
1638865380000|2021-12-07 08:23:00|1130.6|1130.2|1130.4|1129.4|1130.6|1130.2|1129.6|1128.8|0
1638865390000|2021-12-07 08:23:10|1130.2|1129.6|1129.6|1129|1130.2|1129.6|1128.8|1128.2|0
1638865400000|2021-12-07 08:23:20||1128.8||1128.8||1128.8||1128.8|0
1638865410000|2021-12-07 08:23:30||1128.6||1128.8||1128.8||1128.6|0
1638865420000|2021-12-07 08:23:40|1129.8|1129|1129.6|1128.8|1129.8|1129|1129.6|1128.8|0
1638865430000|2021-12-07 08:23:50|1129.4|1129|1129.4|1128.8|1129.4|1129|1129.2|1128.6|0
1638865440000|2021-12-07 08:24:00|1129.2|1128.6|1129.2|1128.4|1129.2|1128.8|1128.8|1128.2|0
1638865450000|2021-12-07 08:24:10|1129.4|1128.6|1128.8|1128.4|1129.4|1128.8|1128.8|1128.4|0
1638865460000|2021-12-07 08:24:20|1128.6|1128|1128.6|1127.8|1128.6|1128.2|1128.6|1127.8|0
1638865470000|2021-12-07 08:24:30|1128.4|1127.6|1128.2|1127.4|1128.4|1127.6|1128.2|1127.2|0
1638865480000|2021-12-07 08:24:40|1128.4|1127.6|1128.6|1128.2|1129|1128.4|1128.4|1127.6|0
1638865490000|2021-12-07 08:24:50|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.8|1128.2|0
1638865500000|2021-12-07 08:25:00|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.8|1128.2|0
1638865510000|2021-12-07 08:25:10|1128.8|1128.4|1128.4|1127.8|1128.8|1128.4|1128|1127.4|0
1638865520000|2021-12-07 08:25:20|1128.6|1128|1128.4|1127.6|1128.8|1128.2|1128.4|1127.6|0
1638865530000|2021-12-07 08:25:30||1127.8||1127.6||1127.8||1127.4|0
1638865540000|2021-12-07 08:25:40|1128.2|1127.4|1128|1127.4|1128.4|1127.8|1127.2|1126.8|0
1638865550000|2021-12-07 08:25:50|1128.2|1127.6|1128.4|1127.6|1128.4|1127.6|1128|1127.4|0
1638865560000|2021-12-07 08:26:00|1128.2|1127.8|1127.2|1126.6|1128.2|1128|1127|1126.4|0
1638865570000|2021-12-07 08:26:10|1127|1126.4|1127.2|1126.6|1127.2|1126.6|1127|1126.2|0
1638865580000|2021-12-07 08:26:20|1127|1126.4|1127|1126.4|1127.2|1126.6|1126.8|1126.4|0
1638865590000|2021-12-07 08:26:30|1127.2|1126.6|1127.2|1126.6|1127.6|1127|1127|1126.4|0
1638865600000|2021-12-07 08:26:40|1127.4|1127|1127.6|1127|1127.6|1127|1127|1126.4|0
1638865610000|2021-12-07 08:26:50|1127.4|1127.2|1127.2|1126.6|1127.4|1127.2|1127|1126.4|0
1638865620000|2021-12-07 08:27:00|1127|1126.4|1127|1126.6|1127|1126.6|1127|1126.4|0
1638865630000|2021-12-07 08:27:10|1126.6|1126.4|1126.8|1126.2|1127|1126.6|1126.2|1126|0
1638865640000|2021-12-07 08:27:20|1126.6|1126|1126.2|1126|1126.6|1126|1126.2|1126|0
1638865650000|2021-12-07 08:27:30|1126.4|1126.2|1126.6|1126.2|1127|1126.4|1126.4|1126.2|0
1638865660000|2021-12-07 08:27:40|1126.4|1126.4|1126.8|1126|1127|1126.4|1126.4|1126|0
1638865670000|2021-12-07 08:27:50|1126.6|1126.2|1126.8|1126.2|1126.8|1126.4|1126.6|1126.2|0
1638865680000|2021-12-07 08:28:00|1126.6|1126|1127|1126.4|1127.2|1126.6|1126.2|1126|0
1638865690000|2021-12-07 08:28:10|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|0
1638865700000|2021-12-07 08:28:20|1127.4|1126.8|1128.4|1128|1128.4|1128|1127.2|1126.8|0
1638865710000|2021-12-07 08:28:30||1127.8||1127.8||1128||1127.8|0
1638865720000|2021-12-07 08:28:40|1128.2|1128|1127.6|1127|1128.4|1128|1127.4|1126.8|0
1638865730000|2021-12-07 08:28:50|1127.8|1127.2|1127.6|1127|1127.8|1127.2|1127.6|1127|0
1638865740000|2021-12-07 08:29:00|1127.8|1127.2|1127.8|1127.2|1128|1127.4|1127.6|1127|0
1638865750000|2021-12-07 08:29:10|1128|1127.4|1129|1128.4|1129.2|1128.4|1127.8|1127.2|0
1638865760000|2021-12-07 08:29:20|1128.8|1128.2|1128.8|1128|1128.8|1128.2|1128.2|1127.8|0
1638865770000|2021-12-07 08:29:30|1128.6|1128.2|1129.4|1128.6|1129.6|1128.8|1128.6|1128|0
1638865780000|2021-12-07 08:29:40|1129.6|1128.8|1129.4|1128.8|1129.6|1129|1129.4|1128.6|0
1638865790000|2021-12-07 08:29:50|1129.2|1129|1129.8|1129.2|1130.2|1129.4|1129|1128.8|0
1638865800000|2021-12-07 08:30:00|1129.6|1129.4|1129.2|1128.6|1130|1129.4|1128.8|1128.6|0
1638865810000|2021-12-07 08:30:10|1129|1128.4|1128.8|1128.4|1129|1128.4|1128.6|1128.4|0
1638865820000|2021-12-07 08:30:20|1128.6|1128.2|1128.4|1128|1128.6|1128.2|1128.2|1127.6|0
1638865830000|2021-12-07 08:30:30|1128.2|1127.8|1128.8|1128.4|1128.8|1128.4|1128.2|1127.8|0
1638865840000|2021-12-07 08:30:40|1128.6|1128.2|1129|1128.4|1129|1128.4|1128.6|1128|0
1638865850000|2021-12-07 08:30:50|1129.2|1128.6|1129.2|1128.6|1129.4|1128.8|1129|1128.4|0
1638865860000|2021-12-07 08:31:00|1129|1128.8|1129.6|1129|1129.6|1129.2|1129|1128.4|0
1638865870000|2021-12-07 08:31:10|1129.8|1129.2|1130.4|1129.8|1130.4|1129.8|1129.8|1129.2|0
1638865880000|2021-12-07 08:31:20|1130.6|1130|1130.8|1130.2|1131|1130.2|1130.6|1130|0
1638865890000|2021-12-07 08:31:30|1130.6|1130|1130.2|1129.8|1130.6|1130|1130.2|1129.8|0
1638865900000|2021-12-07 08:31:40|1130.4|1130|1130.2|1129.6|1130.4|1130|1130|1129.6|0
1638865910000|2021-12-07 08:31:50|1130.4|1129.8|1130.2|1129.6|1130.4|1129.8|1130|1129.6|0
1638865920000|2021-12-07 08:32:00|1130|1129.8|1130.4|1129.8|1130.4|1130.2|1130|1129.6|0
1638865930000|2021-12-07 08:32:10|1130||1130.4||1130.4||1130||0
1638865940000|2021-12-07 08:32:20|1130|1130|1130.2|1129.8|1130.4|1130.2|1130|1129.8|0
1638865950000|2021-12-07 08:32:30|1130|1129.6|1130.2|1129.6|1130.4|1129.8|1129.8|1129.6|0
1638865960000|2021-12-07 08:32:40|1130.4|1129.8|1130.2|1129.6|1130.4|1129.8|1130|1129.6|0
1638865970000|2021-12-07 08:32:50|1130.4|1129.8|1130.2|1129.6|1130.4|1129.8|1130|1129.6|0
1638865980000|2021-12-07 08:33:00|1130.4|1129.8|1130.2|1129.6|1130.4|1129.8|1130|1129.6|0
1638865990000|2021-12-07 08:33:10|1130.4|1129.8|1130.2|1130|1130.4|1130|1130.2|1129.8|0
1638866010000|2021-12-07 08:33:30|1130.4|1130.2|1130.8|1130.2|1131.2|1130.8|1130.4|1130.2|0
1638866020000|2021-12-07 08:33:40|1131|1130.4|1131.2|1130.6|1131.4|1130.6|1131|1130.4|0
1638866030000|2021-12-07 08:33:50|1131|1130.4|1130.4|1130.2|1131|1130.4|1130.4|1130|0
1638866050000|2021-12-07 08:34:10|1130.2|1130|1130.8|1130.2|1130.8|1130.2|1130.2|1130|0
1638866060000|2021-12-07 08:34:20|1131|1130.4|1131.2|1130.6|1131.4|1130.8|1131|1130.4|0
1638866070000|2021-12-07 08:34:30|1131.4|1130.8|1132|1131.4|1132|1131.4|1131.4|1130.8|0
1638866080000|2021-12-07 08:34:40|1131.8|1131.6|1132|1131.4|1132|1131.6|1131.8|1131.4|0
1638866090000|2021-12-07 08:34:50|1132.2|1131.6|1133|1132.4|1133|1132.4|1132.2|1131.6|0
1638866100000|2021-12-07 08:35:00|1133.2|1132.6|1133|1132.4|1133.4|1133.2|1132.8|1132.2|0
1638866110000|2021-12-07 08:35:10|1132.8|1132.2|1133.2|1132.6|1133.2|1132.6|1132.8|1132.2|0
1638866120000|2021-12-07 08:35:20|1133|1132.8|1133|1132.4|1133.2|1133|1132.8|1132.4|0
1638866130000|2021-12-07 08:35:30|1132.8|1132.6|1133|1132.4|1133|1132.6|1132.8|1132.4|0
1638866140000|2021-12-07 08:35:40|1132.8|1132.6|1134|1133.4|1134|1133.4|1132.8|1132.6|0
1638866150000|2021-12-07 08:35:50|1133.8|1133.6|1134.4|1133.8|1134.4|1134|1133.8|1133.6|0
1638866160000|2021-12-07 08:36:00|1134.6|1134|1135|1134.4|1135|1134.4|1134.4|1134|0
1638866170000|2021-12-07 08:36:10||1134.6||1134.4||1134.6||1134.4|0
1638866180000|2021-12-07 08:36:20|1134.8|1134.2|1135|1134.4|1135|1134.6|1134.6|1134.2|0
1638866190000|2021-12-07 08:36:30|1134.8|1134.2|1135|1134.4|1135.4|1135.2|1134.6|1134.2|0
1638866200000|2021-12-07 08:36:40|1135.2|1134.6|1135|1134.4|1135.2|1134.6|1134.8|1134.4|0
1638866210000|2021-12-07 08:36:50|1134.8|1134.2|1135.2|1134.4|1135.2|1134.4|1134.8|1134.2|0
1638866220000|2021-12-07 08:37:00|1135|1134|1134.8|1134.4|1135|1134.4|1134.6|1134|0
1638866230000|2021-12-07 08:37:10|1135|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.4|0
1638866240000|2021-12-07 08:37:20|1135.4|1135|1135.8|1135.4|1136|1135.4|1135.4|1135|0
1638866250000|2021-12-07 08:37:30|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.6|1134.8|0
1638866260000|2021-12-07 08:37:40|1135.6|1135.2|1135.4|1134.8|1135.6|1135.4|1135.4|1134.6|0
1638866270000|2021-12-07 08:37:50|1135.2|1135|1135.6|1135.2|1135.6|1135.4|1135.2|1135|0
1638866280000|2021-12-07 08:38:00||1135.4||1135.2||1135.4||1135.2|0
1638866290000|2021-12-07 08:38:10|1135.8|1135.4|1135.8|1135.4|1136|1135.8|1135.2|1134.8|0
1638866300000|2021-12-07 08:38:20|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.4|0
1638866310000|2021-12-07 08:38:30|1135.8|1135.4|1135.8|1135.4|1136|1135.6|1135.8|1135.4|0
1638866320000|2021-12-07 08:38:40|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.6|1135.4|0
1638866330000|2021-12-07 08:38:50|1135.6|1135.2|1136|1135.6|1136|1135.6|1135.2|1134.8|0
1638866340000|2021-12-07 08:39:00|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.2|0
1638866350000|2021-12-07 08:39:10|1135.6|1135.2|1135.2|1134.6|1135.6|1135.2|1134.6|1134.2|0
1638866360000|2021-12-07 08:39:20|1135.4|1134.8|1134.8|1134.4|1135.4|1134.8|1134.8|1134.4|0
1638866370000|2021-12-07 08:39:30|1135|1134.6|1135.2|1134.8|1135.4|1134.8|1135|1134.6|0
1638866380000|2021-12-07 08:39:40|1135|1135|1135.2|1134.6|1135.2|1135|1135|1134.6|0
1638866390000|2021-12-07 08:39:50|1135|1134.8|1135.2|1134.8|1135.4|1134.8|1135|1134.6|0
1638866400000|2021-12-07 08:40:00|1135.4|1135|1135|1134.6|1135.6|1135|1135|1134.6|0
1638866410000|2021-12-07 08:40:10|1134.8|1134.4|1135|1134.4|1135.2|1134.6|1134.8|1134.4|0
1638866420000|2021-12-07 08:40:20|1135.6|1135|1136.4|1136|1136.4|1136|1135.6|1135|0
1638866430000|2021-12-07 08:40:30|1136.6|1136.2|1137|1136.2|1137.4|1137|1136.6|1136.2|0
1638866440000|2021-12-07 08:40:40|1136.8|1136|1137|1136.6|1137.2|1136.8|1136.4|1135.8|0
1638866450000|2021-12-07 08:40:50|1137.2|1136.8|1137.4|1136.8|1137.4|1137.2|1137.2|1136.8|0
1638866460000|2021-12-07 08:41:00|1137.2|1137|1136|1135.6|1137.2|1137|1136|1135.4|0
1638866470000|2021-12-07 08:41:10|1135.8|1135.4|1135.6|1135.4|1136|1135.6|1135.6|1135.4|0
1638866480000|2021-12-07 08:41:20|1136|1135.6|1135.8|1135.6|1136|1135.8|1135.8|1135.4|0
1638866490000|2021-12-07 08:41:30|1136|1135.4|1136|1135.4|1136|1135.4|1135.8|1135.4|0
1638866500000|2021-12-07 08:41:40|1135.8|1135.2|1135.8|1135.4|1136|1135.4|1135.4|1135|0
1638866510000|2021-12-07 08:41:50|1136|1135.6|1136.2|1136|1136.8|1136.2|1135.8|1135.6|0
1638866520000|2021-12-07 08:42:00|1136|1135.8|1136.6|1136.2|1136.8|1136.2|1136|1135.6|0
1638866530000|2021-12-07 08:42:10|1136.2|1136|1135.8|1135.2|1136.2|1136|1135.4|1135|0
1638866540000|2021-12-07 08:42:20|1135.6|1135|1135.4|1135|1135.6|1135.2|1135.4|1135|0
1638866550000|2021-12-07 08:42:30|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|0
1638866560000|2021-12-07 08:42:40|1135.6|1135.2|1135.6|1135.2|1135.8|1135.2|1135.6|1135.2|0
1638866570000|2021-12-07 08:42:50|1135.4|1135|1135.4|1135|1135.6|1135.2|1135.2|1135|0
1638866580000|2021-12-07 08:43:00|1135.6|1135.2|1136.2|1135.8|1136.2|1135.8|1135.6|1135.2|0
1638866590000|2021-12-07 08:43:10|1136.6|1136|1137.2|1136.4|1137.2|1136.6|1136.6|1135.8|0
1638866600000|2021-12-07 08:43:20|1137|1136.6|1137|1136.6|1137.2|1137|1137|1136.4|0
1638866610000|2021-12-07 08:43:30|1136.6|1136.4|1136.6|1136.2|1136.8|1136.6|1136.6|1136.2|0
1638866620000|2021-12-07 08:43:40|1136.4|1136|1136.6|1136|1136.6|1136.2|1136.2|1135.8|0
1638866630000|2021-12-07 08:43:50|1136.4|1136.2|1136.8|1136.2|1137|1136.4|1136.4|1136|0
1638866640000|2021-12-07 08:44:00|1137|1136.4|1137.2|1136.8|1137.4|1136.8|1137|1136.4|0
1638866650000|2021-12-07 08:44:10|1137|1137|1136.8|1136.2|1137|1137|1136.8|1136.2|0
1638866660000|2021-12-07 08:44:20|1136.6|1136|1136.4|1135.8|1136.6|1136.2|1136.2|1135.8|0
1638866670000|2021-12-07 08:44:30|1136.2|1136|1136.4|1135.8|1136.4|1136|1135.8|1135.4|0
1638866680000|2021-12-07 08:44:40|1136.2|1136|1136.4|1135.8|1136.6|1136|1136.2|1135.8|0
1638866690000|2021-12-07 08:44:50|1136.2|1135.6|1135.6|1135.4|1136.2|1135.6|1135.6|1135.2|0
1638866700000|2021-12-07 08:45:00|1136|1135.2|1135.8|1135.2|1136.2|1135.6|1135.2|1135|0
1638866710000|2021-12-07 08:45:10|1135.6|1135.4|1135.8|1135.6|1135.8|1135.6|1135.6|1135.4|0
1638866720000|2021-12-07 08:45:20|1135.6|1135.4|1136.6|1136|1136.8|1136.2|1135.6|1135.2|0
1638866730000|2021-12-07 08:45:30|1136.4|1136.2|1136.2|1135.6|1136.6|1136.2|1136|1135.4|0
1638866740000|2021-12-07 08:45:40|1136.4|1135.8|1136.6|1136.2|1136.8|1136.4|1136.4|1135.8|0
1638866750000|2021-12-07 08:45:50|1136.8|1136.4|1137|1136.8|1137.2|1136.8|1136.8|1136.4|0
1638866760000|2021-12-07 08:46:00|1136.8|1136.6|1137|1136.4|1137.2|1137|1136.8|1136.4|0
1638866770000|2021-12-07 08:46:10|1136.8|1136.2|1136.6|1136.2|1136.8|1136.2|1136.4|1136.2|0
1638866780000|2021-12-07 08:46:20|1136.4|1136|1136.4|1135.8|1136.6|1136|1136.2|1135.8|0
1638866790000|2021-12-07 08:46:30|1136.6|1136|1136.6|1136|1136.6|1136|1136.6|1136|0
1638866800000|2021-12-07 08:46:40|1136.4||1136.4||1136.4||1136.4||0
1638866810000|2021-12-07 08:46:50|1136.6|1136.4|1137.2|1136.8|1137.4|1136.8|1136.6|1136.4|0
1638866820000|2021-12-07 08:47:00|1137.4|1137|1137.8|1137.4|1138|1137.6|1137.4|1137|0
1638866830000|2021-12-07 08:47:10|1138||1137.8||1138||1137.8||0
1638866840000|2021-12-07 08:47:20|1137.6|1137.2|1137.4|1136.8|1137.6|1137.2|1137.2|1136.8|0
1638866850000|2021-12-07 08:47:30|1137.6|1137|1137.6|1137|1137.6|1137.2|1137.6|1137|0
1638866860000|2021-12-07 08:47:40|1137.4|1136.8|1137|1136.6|1137.4|1136.8|1136.8|1136.4|0
1638866870000|2021-12-07 08:47:50|1137.2|1136.8|1136.8|1136.4|1137.4|1136.8|1136.8|1136.4|0
1638866880000|2021-12-07 08:48:00|1136.6||1136.8||1136.8||1136.6||0
1638866890000|2021-12-07 08:48:10|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.4|0
1638866900000|2021-12-07 08:48:20|1136.8|1136.4|1136.6|1136.4|1136.8|1136.6|1136.6|1136.2|0
1638866910000|2021-12-07 08:48:30|1136.8|1136.6|1136.8|1136.4|1137.2|1136.6|1136.4|1136.2|0
1638866920000|2021-12-07 08:48:40|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1638866930000|2021-12-07 08:48:50|1137.2|1136.8|1137|1136.6|1137.4|1137|1137|1136.6|0
1638866940000|2021-12-07 08:49:00|1137.2|1136.8|1136.6|1136.2|1137.2|1136.8|1136.4|1136.2|0
1638866950000|2021-12-07 08:49:10|1136.2|1136|1136.4|1136|1136.4|1136|1136.2|1135.8|0
1638866960000|2021-12-07 08:49:20|1136.6|1136.2|1136|1135.6|1136.6|1136.2|1136|1135.6|0
1638866970000|2021-12-07 08:49:30|1135.8|1135.8|1135.8|1135.4|1136.4|1135.8|1135.8|1135.4|0
1638866980000|2021-12-07 08:49:40|1136||1136||1136||1136||0
1638866990000|2021-12-07 08:49:50|1135.8|1135.2|1135.2|1134.8|1135.8|1135.2|1134.6|1134|0
1638867000000|2021-12-07 08:50:00|1135|1135|1135.4|1134.8|1135.4|1135|1134.8|1134.6|0
1638867010000|2021-12-07 08:50:10|1135.2|1135|1135.8|1135.4|1135.8|1135.4|1135.2|1134.6|0
1638867020000|2021-12-07 08:50:20|1136|1135.6|1135.8|1135.4|1136|1135.8|1135.6|1135.2|0
1638867030000|2021-12-07 08:50:30|1136|1135.8|1135.8|1135.4|1136|1135.8|1135.6|1135.2|0
1638867040000|2021-12-07 08:50:40|1136|1135.6|1136|1135.4|1136.2|1135.6|1136|1135.4|0
1638867050000|2021-12-07 08:50:50|1135.8|1135.6|1135.6|1135|1136|1135.6|1135.4|1134.8|0
1638867070000|2021-12-07 08:51:10|1135.8|1135.2|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|0
1638867080000|2021-12-07 08:51:20||1135.4||1135.4||1135.4||1135.4|0
1638867090000|2021-12-07 08:51:30||1135.2||1135.2||1135.2||1135.2|0
1638867110000|2021-12-07 08:51:50|1135.8|1135.4|1136.6|1136.2|1136.6|1136.2|1135.8|1135.4|0
1638867120000|2021-12-07 08:52:00|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1638867140000|2021-12-07 08:52:20|1137|1136.6|1136.6|1136.2|1137.2|1136.8|1136.6|1136.2|0
1638867150000|2021-12-07 08:52:30|1136.4|1136.4|1136|1135.4|1136.8|1136.4|1135.8|1135.4|0
1638867160000|2021-12-07 08:52:40|1135.8|1135.2|1136.2|1135.8|1136.4|1135.8|1135.6|1135|0
1638867170000|2021-12-07 08:52:50|1136|1135.6|1136.2|1135.6|1136.2|1135.6|1136|1135.6|0
1638867180000|2021-12-07 08:53:00|1136.4|1135.8|1136.4|1136.2|1136.4|1136.2|1136.2|1135.8|0
1638867200000|2021-12-07 08:53:20|1136.2|1136|1136.8|1136.4|1137|1136.4|1136.2|1135.6|0
1638867210000|2021-12-07 08:53:30|1136.6|1136.2|1136.2|1135.8|1136.8|1136.2|1136.2|1135.6|0
1638867220000|2021-12-07 08:53:40|1136.4|1136|1136.4|1136|1136.4|1136|1136|1135.6|0
1638867230000|2021-12-07 08:53:50|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|0
1638867240000|2021-12-07 08:54:00|1136.4|1136|1136.8|1136.2|1137.4|1136.8|1136.4|1136|0
1638867250000|2021-12-07 08:54:10|1136.6|1136.4|1137|1136.6|1137|1136.6|1136.6|1136.4|0
1638867280000|2021-12-07 08:54:40|1137.2|1136.8|1136.6|1136|1137.2|1136.8|1136.4|1136|0
1638867290000|2021-12-07 08:54:50|1136.8|1136.2|1137.4|1136.8|1137.4|1137|1136.6|1136.2|0
1638867300000|2021-12-07 08:55:00||1137||1137||1137.2||1136.8|0
1638867310000|2021-12-07 08:55:10|1137.2|1136.8|1137.4|1136.8|1137.4|1137|1137|1136.6|0
1638867320000|2021-12-07 08:55:20|1137.2|1137|1137.4|1137|1138|1137.4|1137.2|1136.8|0
1638867330000|2021-12-07 08:55:30|1137.6|1137.2|1137.2|1136.8|1137.8|1137.2|1137|1136.8|0
1638867340000|2021-12-07 08:55:40|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1136.8|0
1638867350000|2021-12-07 08:55:50|1137.6|1137.2|1137.6|1137.4|1137.8|1137.4|1137.6|1137.2|0
1638867360000|2021-12-07 08:56:00|1137.8|1137.6|1137.8|1137.4|1138|1137.6|1137.6|1137.2|0
1638867370000|2021-12-07 08:56:10|1138.2|1137.2|1138.6|1138.4|1139|1138.8|1138.2|1137.2|0
1638867380000|2021-12-07 08:56:20|1138.8|1138.6|1139|1138.4|1139|1138.6|1138.6|1138.4|0
1638867390000|2021-12-07 08:56:30|1138.8|1138.6|1139|1138.4|1139|1138.6|1138.8|1138.4|0
1638867400000|2021-12-07 08:56:40|1139.2|1138.6|1139|1138.6|1139.4|1139|1138.8|1138.4|0
1638867410000|2021-12-07 08:56:50|1138.8|1138.4|1138.8|1138.4|1139|1138.4|1138.6|1138.4|0
1638867420000|2021-12-07 08:57:00|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1137.8|0
1638867430000|2021-12-07 08:57:10|1138.2|1137.8|1138.4|1138|1138.4|1138.2|1138.2|1137.8|0
1638867440000|2021-12-07 08:57:20|1138.2|1138.2|1139|1138.6|1139.2|1138.8|1138.2|1138|0
1638867450000|2021-12-07 08:57:30|1139.2|1138.4|1138.8|1138.4|1139.2|1138.4|1138.6|1138.2|0
1638867460000|2021-12-07 08:57:40|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1638867470000|2021-12-07 08:57:50|1138.8|1138.4|1138.8|1138.4|1139|1138.6|1138.4|1138.2|0
1638867480000|2021-12-07 08:58:00|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|0
1638867490000|2021-12-07 08:58:10||1138.2||1138||1138.2||1138|0
1638867500000|2021-12-07 08:58:20||1138.2||1138||1138.2||1138|0
1638867510000|2021-12-07 08:58:30|1138.6|1138.2|1139|1138.6|1139.2|1138.8|1138.6|1138.2|0
1638867520000|2021-12-07 08:58:40|1139.2|1138.8|1139.4|1138.8|1139.4|1139|1139.2|1138.8|0
1638867530000|2021-12-07 08:58:50|1139.2|1139|1138.6|1138.2|1139.4|1139|1138.6|1138.2|0
1638867540000|2021-12-07 08:59:00|1138.4|1138|1138.6|1138|1138.6|1138|1138.4|1138|0
1638867550000|2021-12-07 08:59:10|1138.4|1137.6|1138.4|1138|1138.4|1138|1137.8|1137.4|0
1638867560000|2021-12-07 08:59:20||1138.2||1138||1138.2||1138|0
1638867570000|2021-12-07 08:59:30|1138.2||1138.4||1138.4||1138.2||0
1638867580000|2021-12-07 08:59:40|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.6|0
1638867590000|2021-12-07 08:59:50|1138|1138|1138.4|1137.8|1138.4|1138|1138|1137.8|0
1638867600000|2021-12-07 09:00:00|1138.2|1138|1138.6|1138.4|1138.6|1138.4|1138.2|1138|0
1638867610000|2021-12-07 09:00:10|1138.8|1138.6|1138.6|1138.4|1139|1138.8|1138.6|1138.4|0
1638867620000|2021-12-07 09:00:20|1138.8|1138.6|1138.6|1138.4|1138.8|1138.6|1138.6|1138.4|0
1638867630000|2021-12-07 09:00:30|1138.8|1138.6|1138.8|1138.4|1138.8|1138.6|1138.8|1138.4|0
1638867640000|2021-12-07 09:00:40|1138|1137.8|1137.2|1136.8|1138|1137.8|1137|1136.4|0
1638867650000|2021-12-07 09:00:50|1137.4|1136.6|1136.6|1136.2|1137.4|1136.6|1136.6|1136.2|0
1638867660000|2021-12-07 09:01:00|1136.8|1136.4|1137.2|1136.6|1137.2|1136.8|1136.6|1136.4|0
1638867670000|2021-12-07 09:01:10|1137|1136.4|1136.8|1136.4|1137.4|1137|1136.6|1136.4|0
1638867680000|2021-12-07 09:01:20|1137|1136.6|1137.2|1136.8|1137.2|1137|1136.8|1136.6|0
1638867690000|2021-12-07 09:01:30|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.4|1136|0
1638867700000|2021-12-07 09:01:40|1136.6|1136.2|1136.2|1135.8|1136.8|1136.4|1135.6|1135.2|0
1638867710000|2021-12-07 09:01:50|1136.6|1136|1136.2|1135.8|1136.6|1136.2|1136.2|1135.8|0
1638867720000|2021-12-07 09:02:00|1136.4|1136|1135.6|1135|1136.4|1136|1135.4|1135|0
1638867730000|2021-12-07 09:02:10|1135.4|1134.8|1135|1134.8|1135.4|1135|1134.8|1134.4|0
1638867740000|2021-12-07 09:02:20|1134.8|1134.6|1135.2|1134.8|1135.2|1134.8|1134.8|1134.2|0
1638867750000|2021-12-07 09:02:30|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|0
1638867760000|2021-12-07 09:02:40|1135.8|1135.4|1135.4|1134.8|1136|1135.6|1134.4|1134|0
1638867770000|2021-12-07 09:02:50|1135.2|1135|1134.4|1134.2|1135.2|1135|1134.4|1134|0
1638867780000|2021-12-07 09:03:00|1134.6|1134|1134.6|1134|1134.8|1134.2|1134.6|1134|0
1638867790000|2021-12-07 09:03:10|1134.4|1133.8|1134.2|1133.6|1134.4|1133.8|1134|1133.6|0
1638867800000|2021-12-07 09:03:20|1134|1133.4|1134.2|1133.4|1134.2|1133.4|1133.8|1133.2|0
1638867810000|2021-12-07 09:03:30|1134|1133.6|1134|1133.8|1134.2|1133.8|1134|1133.6|0
1638867820000|2021-12-07 09:03:40|1134.2|1134|1134.4|1134|1134.4|1134|1134|1133.8|0
1638867830000|2021-12-07 09:03:50|1134.2|1133.8|1134|1133.8|1134.4|1133.8|1134|1133.8|0
1638867840000|2021-12-07 09:04:00|1134.2|1134|1134.2|1133.8|1134.4|1134.2|1134|1133.6|0
1638867850000|2021-12-07 09:04:10|1134.4|1133.6|1133.8|1133.4|1134.6|1134.2|1133.8|1133.4|0
1638867860000|2021-12-07 09:04:20|1134|1133.6|1134|1133.6|1134|1133.8|1134|1133.6|0
1638867870000|2021-12-07 09:04:30|1133.8|1133.4|1133.8|1133.4|1134|1133.6|1133.8|1133.4|0
1638867880000|2021-12-07 09:04:40|1133.6|1133.2|1134|1133.4|1134|1133.6|1133.4|1133.2|0
1638867890000|2021-12-07 09:04:50|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|0
1638867900000|2021-12-07 09:05:00|1133.6|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133.2|0
1638867910000|2021-12-07 09:05:10|1134|1133.6|1134|1133.4|1134.4|1133.8|1134|1133.4|0
1638867920000|2021-12-07 09:05:20|1133.8|1133.2|1134|1133.6|1134|1133.6|1133.6|1133.2|0
1638867930000|2021-12-07 09:05:30|1133.8|1133.4|1134.4|1134|1134.8|1134.2|1133.8|1133.4|0
1638867940000|2021-12-07 09:05:40|1134.2|1133.8|1134.6|1134.4|1134.6|1134.4|1134|1133.4|0
1638867950000|2021-12-07 09:05:50|1134.8|1133.8|1134.6|1134.2|1134.8|1134.2|1134|1133.8|0
1638867960000|2021-12-07 09:06:00||1134.4||1134.2||1134.4||1134.2|0
1638867970000|2021-12-07 09:06:10|1134.8|1134.4|1135.4|1135|1135.4|1135|1134.8|1134.2|0
1638867980000|2021-12-07 09:06:20|1135.6|1135.2|1135.8|1135.4|1135.8|1135.6|1135.4|1135.2|0
1638867990000|2021-12-07 09:06:30|1135.6|1135.2|1135.6|1135|1135.6|1135.2|1135.2|1134.6|0
1638868000000|2021-12-07 09:06:40|1135.4|1135.2|1135.2|1135|1135.6|1135.2|1135.2|1134.8|0
1638868010000|2021-12-07 09:06:50|1135|1134.8|1135.4|1135|1135.4|1135|1135|1134.6|0
1638868020000|2021-12-07 09:07:00|1135.6|1134.8|1135|1134.6|1135.6|1134.8|1134.8|1134.6|0
1638868030000|2021-12-07 09:07:10|1135.2|1134.4|1135.4|1135|1135.6|1135|1135|1134.4|0
1638868040000|2021-12-07 09:07:20|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.4|1135|0
1638868050000|2021-12-07 09:07:30|1136|1135.6|1135.4|1135|1136|1135.8|1135.4|1134.8|0
1638868060000|2021-12-07 09:07:40|1135.6|1134.8|1135.2|1135|1135.6|1135|1135.2|1134.8|0
1638868070000|2021-12-07 09:07:50|1135.4|1135.2|1135.6|1135|1135.6|1135.2|1135.4|1134.8|0
1638868080000|2021-12-07 09:08:00|1135.4|1135.2|1136|1135.4|1136|1135.6|1135.4|1135.2|0
1638868100000|2021-12-07 09:08:20|1136.2|1135.6|1136.2|1135.6|1136.6|1136|1135.8|1135.4|0
1638868110000|2021-12-07 09:08:30|1136|1135.4|1135.8|1135.4|1136|1135.4|1135.6|1135.2|0
1638868120000|2021-12-07 09:08:40|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.4|0
1638868130000|2021-12-07 09:08:50|1135.8|1135.4|1135.8|1135.2|1136.2|1135.4|1135.6|1135.2|0
1638868140000|2021-12-07 09:09:00|1136|1135.4|1135.4|1135.2|1136|1135.6|1135.4|1135.2|0
1638868150000|2021-12-07 09:09:10|1135.6|1135|1135.2|1134.8|1135.8|1135.2|1135.2|1134.8|0
1638868160000|2021-12-07 09:09:20|1135|1134.6|1135|1134.6|1135.2|1134.8|1135|1134.6|0
1638868170000|2021-12-07 09:09:30|1134.8|1134.4|1134.4|1134|1134.8|1134.6|1134.2|1134|0
1638868180000|2021-12-07 09:09:40|1134.2|1133.8|1134.4|1133.8|1134.4|1134|1134.2|1133.8|0
1638868190000|2021-12-07 09:09:50|1134.6|1134|1134.6|1134|1134.6|1134|1134.2|1134|0
1638868200000|2021-12-07 09:10:00|1134.4|1133.8|1134.2|1133.8|1134.4|1134|1134|1133.6|0
1638868210000|2021-12-07 09:10:10|1134|1133.6|1134.6|1134|1134.6|1134|1134|1133.6|0
1638868220000|2021-12-07 09:10:20|1134.4|1134.2|1133.8|1133.4|1134.6|1134.2|1133.6|1133.2|0
1638868230000|2021-12-07 09:10:30|1133.6|1133.2|1134|1133.4|1134|1133.4|1133.6|1133.2|0
1638868240000|2021-12-07 09:10:40|1133.8|1133.2|1133.6|1133.2|1133.8|1133.4|1133.4|1133.2|0
1638868250000|2021-12-07 09:10:50|1133.8|1133.4|1134.4|1134|1134.6|1134.2|1133.8|1133.4|0
1638868260000|2021-12-07 09:11:00|1134.6|1134.2|1134|1133.6|1134.6|1134.2|1134|1133.4|0
1638868270000|2021-12-07 09:11:10|1134.2|1133.8|1135|1134.4|1135|1134.6|1134.2|1133.8|0
1638868280000|2021-12-07 09:11:20|1134.8|1134.2|1134.6|1134.2|1134.8|1134.4|1134.4|1134.2|0
1638868290000|2021-12-07 09:11:30|1134.8|1134.4|1135.4|1135|1135.4|1135|1134.6|1134.4|0
1638868300000|2021-12-07 09:11:40|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|0
1638868310000|2021-12-07 09:11:50|1135.6|1135.2|1135.8|1135.4|1135.8|1135.6|1135.6|1135|0
1638868320000|2021-12-07 09:12:00|1136|1135.6|1136|1135.6|1136.2|1135.8|1136|1135.6|0
1638868330000|2021-12-07 09:12:10|1135.8|1135.8|1135.8|1135.4|1136|1135.8|1135.6|1135.2|0
1638868340000|2021-12-07 09:12:20|1136|1135.6|1136|1135.4|1136|1135.8|1135.8|1135.4|0
1638868350000|2021-12-07 09:12:30|1135.8|1135.6|1135.6|1135.4|1135.8|1135.6|1135.6|1135.4|0
1638868360000|2021-12-07 09:12:40|1135.4|1135.2|1135.4|1135.2|1135.6|1135.2|1135.4|1135|0
1638868370000|2021-12-07 09:12:50|1135.6|1135.4|1135.8|1135.4|1135.8|1135.6|1135.6|1135.4|0
1638868380000|2021-12-07 09:13:00|1135.6|1135.2|1135.2|1134.8|1135.6|1135.2|1135|1134.8|0
1638868390000|2021-12-07 09:13:10|1135|1135|1135.6|1135.2|1135.6|1135.2|1134.8|1134.6|0
1638868400000|2021-12-07 09:13:20||1135||1135||1135||1135|0
1638868410000|2021-12-07 09:13:30|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135|0
1638868420000|2021-12-07 09:13:40|1135.8|1135.4|1135.8|1135.4|1136|1135.6|1135.6|1135.4|0
1638868430000|2021-12-07 09:13:50|1135.6|1135.2|1135.6|1135.4|1135.6|1135.4|1135.4|1135|0
1638868440000|2021-12-07 09:14:00|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135.2|0
1638868450000|2021-12-07 09:14:10|1135.4|1135|1135.2|1134.6|1135.4|1135|1135|1134.6|0
1638868460000|2021-12-07 09:14:20|1135|1134.4|1134.4|1134|1135|1134.4|1134.4|1134|0
1638868470000|2021-12-07 09:14:30|1134.6|1134.2|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|0
1638868480000|2021-12-07 09:14:40|1135|1134.6|1135.4|1135|1135.6|1135.2|1135|1134.6|0
1638868490000|2021-12-07 09:14:50|1135.2|1134.8|1135.2|1135|1135.4|1135|1135.2|1134.8|0
1638868500000|2021-12-07 09:15:00|1135.4||1135.4||1135.6||1135.2||0
1638868510000|2021-12-07 09:15:10|1135.6|1135.2|1136.4|1135.8|1136.4|1136|1135.6|1135.2|0
1638868520000|2021-12-07 09:15:20|1136.2||1136.2||1136.2||1136.2||0
1638868530000|2021-12-07 09:15:30||1136||1135.8||1136||1135.8|0
1638868540000|2021-12-07 09:15:40|1136||1136.4||1136.4||1136||0
1638868550000|2021-12-07 09:15:50|1136.6|1136|1136.6|1136.2|1136.6|1136.2|1136.6|1136|0
1638868560000|2021-12-07 09:16:00|1136.4|1136|1136.8|1136.6|1136.8|1136.6|1136.4|1136|0
1638868570000|2021-12-07 09:16:10|1136.6|1136.4|1136.6|1136.2|1136.6|1136.4|1136.6|1136.2|0
1638868580000|2021-12-07 09:16:20||1136.4||1136.4||1136.4||1136.4|0
1638868590000|2021-12-07 09:16:30|1136.8|1136.6|1136.8|1136.4|1136.8|1136.6|1136.6|1136.2|0
1638868610000|2021-12-07 09:16:50||1136.6||1136.6||1136.6||1136.6|0
1638868620000|2021-12-07 09:17:00|1137|1136.8|1137.4|1137|1137.8|1137.6|1137|1136.8|0
1638868630000|2021-12-07 09:17:10|1137.2|1136.8|1137|1136.8|1137.2|1136.8|1137|1136.6|0
1638868640000|2021-12-07 09:17:20|1137.2|1137|1136.8|1136.4|1137.2|1137|1136.8|1136.4|0
1638868650000|2021-12-07 09:17:30|1137|1136.6|1136.8|1136.2|1137|1136.6|1136.6|1136.2|0
1638868660000|2021-12-07 09:17:40|1137|1136.4|1137|1136.6|1137|1136.6|1137|1136.4|0
1638868670000|2021-12-07 09:17:50|1137.2|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.8|0
1638868680000|2021-12-07 09:18:00|1137.6|1137.2|1137.8|1137.4|1137.8|1137.6|1137.4|1137.2|0
1638868690000|2021-12-07 09:18:10|1138|1137.6|1138.4|1138|1138.6|1138|1138|1137.6|0
1638868700000|2021-12-07 09:18:20|1138.6|1138.2|1139|1138.6|1139|1138.8|1138.4|1138|0
1638868710000|2021-12-07 09:18:30|1139.2|1138.8|1138.6|1138.2|1139.4|1139|1138.6|1138.2|0
1638868730000|2021-12-07 09:18:50|1138.8|1138.4|1138.8|1138.4|1139|1138.4|1138.6|1138.2|0
1638868740000|2021-12-07 09:19:00|1139|1138.6|1139|1138.4|1139.4|1139|1138.8|1138.4|0
1638868750000|2021-12-07 09:19:10|1139.2|1138.6|1139.8|1139.4|1140|1139.6|1139.2|1138.4|0
1638868760000|2021-12-07 09:19:20|1140|1139.6|1139.8|1139.6|1140|1139.8|1139.8|1139.2|0
1638868770000|2021-12-07 09:19:30|1140|1139.8|1140.4|1139.8|1140.6|1140.2|1139.8|1139.6|0
1638868780000|2021-12-07 09:19:40|1140.2|1139.6|1139.8|1139.6|1140.2|1139.6|1139.8|1139.6|0
1638868790000|2021-12-07 09:19:50|1139.6|1139.4|1139.6|1139.2|1139.8|1139.4|1139.4|1139|0
1638868800000|2021-12-07 09:20:00|1139.4|1139|1139|1138.4|1139.4|1139|1138.4|1138|0
1638868810000|2021-12-07 09:20:10|1139.2|1138.6|1139.4|1138.8|1139.4|1139|1139.2|1138.6|0
1638868820000|2021-12-07 09:20:20||1139||1139||1139.2||1139|0
1638868830000|2021-12-07 09:20:30|1139.6|1139.2|1140|1139.8|1140|1139.8|1139.4|1139|0
1638868850000|2021-12-07 09:20:50|1139.8|1139.6|1140.2|1139.8|1140.2|1140|1139.8|1139.6|0
1638868860000|2021-12-07 09:21:00|1140|1139.6|1139.6|1139.2|1140|1139.6|1139.2|1139|0
1638868870000|2021-12-07 09:21:10||1139||1139||1139.2||1139|0
1638868880000|2021-12-07 09:21:20||1139.2||1139.4||1139.4||1139.2|0
1638868890000|2021-12-07 09:21:30|1139.8|1139.6|1139.8|1139.4|1139.8|1139.6|1139.8|1139.4|0
1638868910000|2021-12-07 09:21:50|1139.6|1138.2|1139.2|1138.6|1139.6|1138.8|1138.6|1138.2|0
1638868920000|2021-12-07 09:22:00|1139||1139||1139.2||1139||0
1638868930000|2021-12-07 09:22:10|1139.2|1138.8|1139.2|1138.8|1139.4|1139|1139|1138.8|0
1638868940000|2021-12-07 09:22:20||1139||1138.8||1139||1138.8|0
1638868950000|2021-12-07 09:22:30|1139.4|1139|1139|1138.4|1139.6|1139.2|1138.8|1138.4|0
1638868960000|2021-12-07 09:22:40|1138.8||1139||1139||1138.8||0
1638868970000|2021-12-07 09:22:50|1138.8|1138.6|1138.8|1138.4|1138.8|1138.6|1138.8|1138.4|0
1638868990000|2021-12-07 09:23:10|1139.2|1138.6|1139.6|1139.2|1139.8|1139.4|1139.2|1138.6|0
1638869000000|2021-12-07 09:23:20|1139.8|1139.4|1139.2|1138.8|1139.8|1139.4|1139|1138.8|0
1638869010000|2021-12-07 09:23:30|1139.4|1139|1139.4|1138.8|1139.4|1139|1139.4|1138.8|0
1638869020000|2021-12-07 09:23:40|1139.2|1138.6|1138.6|1138.2|1139.2|1138.6|1138.6|1138.2|0
1638869030000|2021-12-07 09:23:50|1138.8|1138.4|1139|1138.4|1139|1138.6|1138.8|1138.2|0
1638869040000|2021-12-07 09:24:00|1138.8|1138.2|1138.6|1138|1138.8|1138.2|1138.6|1138|0
1638869050000|2021-12-07 09:24:10|1138.8|1138.2|1139|1138.6|1139|1138.6|1138.8|1138.2|0
1638869060000|2021-12-07 09:24:20|1139.2|1138.4|1139.4|1139|1139.6|1139|1139|1138.4|0
1638869070000|2021-12-07 09:24:30|1139.2|1138.8|1139.2|1138.8|1139.4|1138.8|1139|1138.4|0
1638869080000|2021-12-07 09:24:40|1139.4|1139|1139.4|1139|1139.4|1139|1139.4|1138.6|0
1638869090000|2021-12-07 09:24:50|1139.2|1138.8|1139.2|1138.6|1139.2|1138.8|1139|1138.6|0
1638869100000|2021-12-07 09:25:00|1139||1139||1139||1139||0
1638869110000|2021-12-07 09:25:10|1138.8||1139||1139||1138.8||0
1638869120000|2021-12-07 09:25:20|1139.2|1138.8|1139.2|1139|1139.2|1139|1139.2|1138.6|0
1638869130000|2021-12-07 09:25:30|1139|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|0
1638869140000|2021-12-07 09:25:40|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|0
1638869150000|2021-12-07 09:25:50|1139.4|1138.6|1139.4|1138.8|1139.4|1139|1139.4|1138.6|0
1638869160000|2021-12-07 09:26:00|1139.2|1138.6|1139|1138.6|1139.2|1138.6|1139|1138.4|0
1638869170000|2021-12-07 09:26:10|1138.8|1138.4|1138.6|1138.4|1138.8|1138.4|1138.6|1138.2|0
1638869180000|2021-12-07 09:26:20|1138.8|1138.2|1138.6|1138.2|1138.8|1138.2|1138.6|1138.2|0
1638869190000|2021-12-07 09:26:30|1138.8|1138|1138.2|1137.8|1138.8|1138|1138|1137.8|0
1638869200000|2021-12-07 09:26:40|1138|1138|1138.2|1138|1138.2|1138|1138|1138|0
1638869210000|2021-12-07 09:26:50|1138|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.8|0
1638869220000|2021-12-07 09:27:00|1138.4|1138|1138.6|1138|1138.6|1138.2|1138.4|1137.8|0
1638869230000|2021-12-07 09:27:10|1138.4|1137.8|1138.2|1137.8|1138.4|1137.8|1138.2|1137.8|0
1638869240000|2021-12-07 09:27:20|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|0
1638869250000|2021-12-07 09:27:30|1138|1138|1138.2|1137.8|1138.2|1138|1138|1137.8|0
1638869260000|2021-12-07 09:27:40|1138.4|1138|1138.2|1138|1138.6|1138.2|1138.2|1137.8|0
1638869270000|2021-12-07 09:27:50|1138|1137.8|1138|1137.8|1138.4|1138|1138|1137.6|0
1638869280000|2021-12-07 09:28:00|1138.2|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|0
1638869290000|2021-12-07 09:28:10|1138|1137.6|1138|1137.8|1138|1137.8|1138|1137.6|0
1638869300000|2021-12-07 09:28:20||1137.6||1137.6||1137.6||1137.6|0
1638869320000|2021-12-07 09:28:40|1137.8|1137.4|1137.8|1137.4|1138|1137.4|1137.6|1137.4|0
1638869330000|2021-12-07 09:28:50|1138|1137.6|1137.8|1137.4|1138|1137.8|1137.8|1137.4|0
1638869340000|2021-12-07 09:29:00||1137.6||1137.4||1137.6||1137.4|0
1638869350000|2021-12-07 09:29:10|1137.4|1137.2|1137.4|1137|1137.4|1137.2|1137.4|1137|0
1638869360000|2021-12-07 09:29:20|1137.6|1137.2|1137.4|1137.2|1137.8|1137.2|1137.4|1137|0
1638869370000|2021-12-07 09:29:30|1137.6|1137.4|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|0
1638869380000|2021-12-07 09:29:40|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137|0
1638869390000|2021-12-07 09:29:50|1137.4|1137|1137.4|1136.8|1137.4|1137|1136.8|1136.6|0
1638869400000|2021-12-07 09:30:00|1137.6|1137|1137.8|1137.4|1137.8|1137.6|1137.4|1137|0
1638869410000|2021-12-07 09:30:10|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137|1136.6|0
1638869420000|2021-12-07 09:30:20|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|0
1638869430000|2021-12-07 09:30:30|1137.2|1136.8|1137.4|1136.8|1137.4|1137|1137|1136.6|0
1638869440000|2021-12-07 09:30:40|1137.6|1137|1138|1137.6|1138|1137.8|1137.6|1137|0
1638869450000|2021-12-07 09:30:50|1137.8|1137.4|1138|1137.4|1138|1137.6|1137.8|1137.4|0
1638869460000|2021-12-07 09:31:00|1137.8|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|0
1638869470000|2021-12-07 09:31:10|1138||1138||1138||1137.8||0
1638869480000|2021-12-07 09:31:20|1137.8|1137.2|1137.6|1137|1137.8|1137.2|1137.2|1137|0
1638869490000|2021-12-07 09:31:30|1137.4|1137.2|1137.6|1137|1137.6|1137.2|1137.4|1137|0
1638869500000|2021-12-07 09:31:40|1137.4||1137.6||1137.6||1137.2||0
1638869510000|2021-12-07 09:31:50|1137.8|1137.2|1137.6|1137.2|1138|1137.4|1137.4|1137|0
1638869520000|2021-12-07 09:32:00|1137.4|1137|1137.4|1137.2|1137.6|1137.2|1137.4|1137|0
1638869530000|2021-12-07 09:32:10|1137.2|1137|1136.6|1136.2|1137.2|1137|1136.4|1136|0
1638869540000|2021-12-07 09:32:20|1136.4|1136|1136.2|1135.8|1136.4|1136.2|1136|1135.8|0
1638869550000|2021-12-07 09:32:30|1136.4|1136|1136|1135.6|1136.4|1136.2|1136|1135.6|0
1638869560000|2021-12-07 09:32:40|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.4|1135.2|0
1638869570000|2021-12-07 09:32:50|1135.4|1135|1135.4|1135|1135.4|1135|1135.2|1135|0
1638869580000|2021-12-07 09:33:00|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|0
1638869590000|2021-12-07 09:33:10|1135|1134.6|1135|1134.8|1135.2|1134.8|1134.8|1134.4|0
1638869600000|2021-12-07 09:33:20|1134.8|1134.6|1135|1134.6|1135|1134.8|1134.8|1134.4|0
1638869610000|2021-12-07 09:33:30|1134.8|1134.8|1135.4|1135.2|1135.4|1135.2|1134.8|1134.6|0
1638869620000|2021-12-07 09:33:40|1135.2|1135|1135|1134.6|1135.4|1135|1134.8|1134.6|0
1638869630000|2021-12-07 09:33:50|1135.2|1134.8|1135|1134.4|1135.2|1134.8|1134.6|1134.2|0
1638869640000|2021-12-07 09:34:00|1135.2|1134.6|1134.8|1134.4|1135.2|1134.8|1134.6|1134.2|0
1638869650000|2021-12-07 09:34:10|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134|0
1638869660000|2021-12-07 09:34:20|1134.8|1134.4|1134|1133.4|1134.8|1134.4|1133.8|1133.4|0
1638869670000|2021-12-07 09:34:30|1134.2|1133.6|1134|1133.4|1134.2|1133.8|1133.8|1133.4|0
1638869680000|2021-12-07 09:34:40|1133.8|1133.6|1134|1133.4|1134|1133.6|1133.8|1133.4|0
1638869690000|2021-12-07 09:34:50|1133.8|1133.2|1133.4|1133|1133.8|1133.6|1133.4|1133|0
1638869700000|2021-12-07 09:35:00|1133.6|1133.2|1133|1132.4|1133.6|1133.2|1132.8|1132.2|0
1638869710000|2021-12-07 09:35:10|1133.2|1132.6|1133.4|1132.8|1133.4|1133|1133|1132.6|0
1638869720000|2021-12-07 09:35:20||1133||1132.8||1133||1132.6|0
1638869730000|2021-12-07 09:35:30|1133.2|1132.6|1133.4|1132.8|1133.4|1132.8|1133|1132.4|0
1638869740000|2021-12-07 09:35:40|1133.2||1133.4||1133.4||1133.2||0
1638869750000|2021-12-07 09:35:50|1133.2|1133|1133.4|1133|1133.4|1133|1133.2|1132.8|0
1638869760000|2021-12-07 09:36:00|1133.2|1132.8|1132.6|1132.2|1133.2|1132.8|1132.6|1132.2|0
1638869770000|2021-12-07 09:36:10|1132.4|1132|1132.4|1132|1132.6|1132.2|1132.2|1131.6|0
1638869780000|2021-12-07 09:36:20|1132.6|1132.2|1131.8|1131.6|1132.6|1132.2|1131.8|1131.6|0
1638869790000|2021-12-07 09:36:30|1132.2|1131.8|1132.6|1132|1132.6|1132.2|1132|1131.8|0
1638869800000|2021-12-07 09:36:40||1132.2||1132||1132.2||1132|0
1638869810000|2021-12-07 09:36:50|1132.4|1131.8|1132.2|1131.8|1132.4|1131.8|1132.2|1131.8|0
1638869820000|2021-12-07 09:37:00|1132|1131.6|1132.2|1131.8|1132.2|1132|1132|1131.6|0
1638869830000|2021-12-07 09:37:10|1132|1131.6|1132|1131.6|1132|1132|1132|1131.4|0
1638869840000|2021-12-07 09:37:20|1132.2|1131.8|1131.8|1131.4|1132.2|1132|1131.6|1131.4|0
1638869850000|2021-12-07 09:37:30|1131.6|1131.2|1131.6|1131.2|1131.6|1131.6|1131.6|1131.2|0
1638869860000|2021-12-07 09:37:40|1131.4|1131.4|1131.4|1131|1131.4|1131.4|1131.2|1130.8|0
1638869880000|2021-12-07 09:38:00|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1130.8|1130.6|0
1638869900000|2021-12-07 09:38:20|1130.8|1130.4|1131|1130.4|1131|1130.6|1130.6|1130.2|0
1638869910000|2021-12-07 09:38:30||1130.6||1130.4||1130.6||1130.4|0
1638869920000|2021-12-07 09:38:40||1130.6||1130.6||1130.6||1130.6|0
1638869930000|2021-12-07 09:38:50|1131.2|1130.8|1131.6|1131|1131.6|1131.2|1131.2|1130.8|0
1638869950000|2021-12-07 09:39:10|1131.4|1131.2|1131.4|1131|1131.4|1131.4|1131.4|1130.8|0
1638869970000|2021-12-07 09:39:30|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|0
1638869980000|2021-12-07 09:39:40|1130.8|1130.4|1131|1130.6|1131|1130.8|1130.6|1130.4|0
1638869990000|2021-12-07 09:39:50|1131.2|1131|1131.2|1130.8|1131.2|1131|1131.2|1130.6|0
1638870000000|2021-12-07 09:40:00|1131.4|1131|1131.4|1130.8|1131.4|1131.2|1131.2|1130.8|0
1638870020000|2021-12-07 09:40:20|1131.2|1130.6|1131.4|1130.8|1131.4|1131|1131|1130.6|0
1638870030000|2021-12-07 09:40:30|1131.2|1130.6|1131.2|1130.8|1131.2|1130.8|1131|1130.6|0
1638870040000|2021-12-07 09:40:40|1131|1130.6|1131.6|1131.2|1131.6|1131.2|1131|1130.6|0
1638870050000|2021-12-07 09:40:50|1131.4|1131.4|1131.2|1131|1131.6|1131.4|1131.2|1131|0
1638870060000|2021-12-07 09:41:00|1131|1130.8|1131.4|1131|1131.6|1131.2|1131|1130.6|0
1638870070000|2021-12-07 09:41:10|1131.6|1131.2|1131.6|1131.2|1131.6|1131.4|1131.4|1131.2|0
1638870080000|2021-12-07 09:41:20|1131.8|1131.4|1131.8|1131.6|1132|1131.8|1131.8|1131.4|0
1638870090000|2021-12-07 09:41:30|1132|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.8|0
1638870100000|2021-12-07 09:41:40|1132|1131.6|1132|1131.8|1132.2|1131.8|1132|1131.6|0
1638870110000|2021-12-07 09:41:50|1132.2|1132|1132.4|1132.2|1132.4|1132.2|1132.2|1132|0
1638870120000|2021-12-07 09:42:00|1132.6|1132.4|1133|1132.6|1133|1132.6|1132.6|1132.4|0
1638870130000|2021-12-07 09:42:10|1132.8|1132.4|1133|1132.4|1133|1132.4|1132.6|1132.4|0
1638870140000|2021-12-07 09:42:20|1132.8|1132.6|1132.8|1132.6|1133|1132.6|1132.8|1132.4|0
1638870150000|2021-12-07 09:42:30|1132.6|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.4|0
1638870160000|2021-12-07 09:42:40|1133|1132.6|1133|1132.6|1133|1132.6|1132.6|1132.4|0
1638870170000|2021-12-07 09:42:50|1132.8|1132.4|1132.8|1132.4|1133|1132.6|1132.6|1132.4|0
1638870180000|2021-12-07 09:43:00|1132.6|1132.2|1132.4|1131.8|1132.6|1132.2|1132.2|1131.8|0
1638870190000|2021-12-07 09:43:10|1132.6|1132|1132.4|1132|1132.6|1132.2|1132.4|1132|0
1638870200000|2021-12-07 09:43:20|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.8|0
1638870210000|2021-12-07 09:43:30|1132|1131.6|1132.2|1131.6|1132.2|1131.8|1132|1131.6|0
1638870220000|2021-12-07 09:43:40|1132.4|1131.8|1132.8|1132.4|1132.8|1132.4|1132.2|1131.8|0
1638870230000|2021-12-07 09:43:50|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132|0
1638870240000|2021-12-07 09:44:00|1132.4||1132.6||1132.6||1132.4||0
1638870250000|2021-12-07 09:44:10|1132.4|1132|1132|1131.6|1132.4|1132|1132|1131.6|0
1638870260000|2021-12-07 09:44:20|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1132|1131.6|0
1638870270000|2021-12-07 09:44:30|1132.2|1131.8|1132.4|1132|1132.4|1132|1132|1131.6|0
1638870280000|2021-12-07 09:44:40|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|0
1638870290000|2021-12-07 09:44:50|1132.4|1132|1132.4|1132|1132.6|1132|1132.4|1132|0
1638870300000|2021-12-07 09:45:00|1132.2|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.8|0
1638870310000|2021-12-07 09:45:10|1132.6|1132.2|1132.4|1132.2|1132.6|1132.2|1132.4|1132|0
1638870320000|2021-12-07 09:45:20|1132.6|1132|1132.6|1132.2|1132.6|1132.2|1132.2|1132|0
1638870330000|2021-12-07 09:45:30|1132.4|1132|1131.8|1131.4|1132.4|1132|1131.8|1131.4|0
1638870350000|2021-12-07 09:45:50|1132|1131.6|1132|1131.6|1132|1131.6|1132|1131.4|0
1638870360000|2021-12-07 09:46:00|1131.8|1131.4|1131.6|1131.4|1131.8|1131.4|1131.6|1131.4|0
1638870370000|2021-12-07 09:46:10|1131.4|1131.2|1131.8|1131.2|1131.8|1131.2|1131.4|1130.8|0
1638870390000|2021-12-07 09:46:30||1131.4||1131.6||1131.6||1131.4|0
1638870400000|2021-12-07 09:46:40|1132|1131.8|1132|1131.6|1132|1131.8|1132|1131.6|0
1638870410000|2021-12-07 09:46:50|1132.2|1131.8|1132|1131.8|1132.2|1132|1132|1131.8|0
1638870420000|2021-12-07 09:47:00|1131.8|1131.6|1132.2|1131.8|1132.2|1132|1131.8|1131.4|0
1638870430000|2021-12-07 09:47:10|1132.4|1132|1132.4|1132|1132.4|1132.2|1132.2|1132|0
1638870440000|2021-12-07 09:47:20|1132.2|1131.8|1132.4|1131.8|1132.4|1131.8|1132.2|1131.8|0
1638870450000|2021-12-07 09:47:30|1132.6|1132|1133|1132.4|1133|1132.4|1132.6|1132|0
1638870460000|2021-12-07 09:47:40|1132.8|1132.2|1132.8|1132.2|1133|1132.2|1132.8|1132.2|0
1638870470000|2021-12-07 09:47:50|1133|1132.4|1133.2|1132.8|1133.2|1132.8|1133|1132.4|0
1638870480000|2021-12-07 09:48:00|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|0
1638870500000|2021-12-07 09:48:20|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|0
1638870520000|2021-12-07 09:48:40|1133|1132.6|1132.8|1132.4|1133|1132.8|1132.8|1132.4|0
1638870530000|2021-12-07 09:48:50|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132.2|0
1638870540000|2021-12-07 09:49:00|1132.4||1132.6||1132.6||1132.4||0
1638870550000|2021-12-07 09:49:10|1132.8|1132.4|1133|1132.6|1133|1132.6|1132.8|1132.4|0
1638870560000|2021-12-07 09:49:20|1132.8||1133||1133||1132.8||0
1638870570000|2021-12-07 09:49:30|1132.8|1132.8|1133|1132.6|1133|1132.8|1132.8|1132.6|0
1638870600000|2021-12-07 09:50:00||1132.8||1132.6||1132.8||1132.6|0
1638870630000|2021-12-07 09:50:30|1132.8|1132.8|1133.2|1133|1133.2|1133|1132.8|1132.6|0
1638870640000|2021-12-07 09:50:40|1133.4|1133.2|1133.4|1133.2|1133.4|1133.2|1133.4|1133|0
1638870650000|2021-12-07 09:50:50|1133.6|1133.4|1133.8|1133.6|1133.8|1133.6|1133.6|1133.4|0
1638870660000|2021-12-07 09:51:00||1133.4||1133.4||1133.4||1133.4|0
1638870670000|2021-12-07 09:51:10|1134|1133.6|1133.6|1133.4|1134|1133.8|1133.4|1133.2|0
1638870680000|2021-12-07 09:51:20|1133.4|1133.2|1133.6|1133.2|1133.6|1133.2|1133.4|1133.2|0
1638870690000|2021-12-07 09:51:30|1133.8|1133.4|1134.4|1134|1134.4|1134.2|1133.8|1133.4|0
1638870700000|2021-12-07 09:51:40|1134.6|1134.2|1134.8|1134.4|1134.8|1134.6|1134.4|1134.2|0
1638870710000|2021-12-07 09:51:50|1134.6|1134.2|1134.4|1134|1134.8|1134.4|1134.2|1133.8|0
1638870720000|2021-12-07 09:52:00|1134.6|1133.8|1134|1133.4|1134.6|1133.8|1133.8|1133.4|0
1638870750000|2021-12-07 09:52:30|1134.2|1133.6|1134|1133.4|1134.2|1133.8|1134|1133.4|0
1638870770000|2021-12-07 09:52:50|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.6|1133.2|0
1638870780000|2021-12-07 09:53:00|1133.6|1133.4|1133.8|1133.6|1133.8|1133.6|1133.4|1133.4|0
1638870790000|2021-12-07 09:53:10|1134|1133.8|1134.2|1133.6|1134.2|1133.8|1134|1133.6|0
1638870800000|2021-12-07 09:53:20|1134|1133.4|1133.6|1133.2|1134|1133.6|1133.6|1133.2|0
1638870820000|2021-12-07 09:53:40|1133.4|1133.4|1133.8|1133.2|1133.8|1133.4|1133.4|1133.2|0
1638870830000|2021-12-07 09:53:50|1133.6|1133.4|1133.8|1133.2|1133.8|1133.4|1133.6|1133.2|0
1638870840000|2021-12-07 09:54:00|1133.6|1133.4|1133.6|1133.4|1133.6|1133.4|1133.6|1133.4|0
1638870850000|2021-12-07 09:54:10|1133.8||1133.8||1133.8||1133.6||0
1638870860000|2021-12-07 09:54:20|1133.6|1133.2|1133.6|1133.4|1133.6|1133.4|1133.2|1133|0
1638870870000|2021-12-07 09:54:30|1133.8|1133.6|1134.2|1133.8|1134.2|1133.8|1133.8|1133.4|0
1638870880000|2021-12-07 09:54:40||1134||1133.8||1134||1133.8|0
1638870890000|2021-12-07 09:54:50|1134.4||1134.2||1134.4||1134.2||0
1638870910000|2021-12-07 09:55:10|1134.4|1134|1134.8|1134.4|1134.8|1134.4|1134.2|1134|0
1638870920000|2021-12-07 09:55:20|1135|1134.6|1135.6|1135|1135.6|1135.2|1135|1134.4|0
1638870930000|2021-12-07 09:55:30|1135.8|1135.2|1135.8|1135.4|1136|1135.6|1135.6|1135.2|0
1638870940000|2021-12-07 09:55:40|1135.6||1135.6||1135.6||1135.6||0
1638870950000|2021-12-07 09:55:50|1135.8|1135.2|1136.2|1135.8|1136.2|1135.8|1135.8|1135.2|0
1638870960000|2021-12-07 09:56:00|1136|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.6|0
1638870970000|2021-12-07 09:56:10|1136.2|1135.8|1136|1135.8|1136.2|1135.8|1136|1135.8|0
1638870980000|2021-12-07 09:56:20||1135.6||1135.6||1135.6||1135.6|0
1638871000000|2021-12-07 09:56:40||1135.8||1135.4||1135.8||1135.4|0
1638871010000|2021-12-07 09:56:50|1135.8|1135.2|1135.4|1134.8|1135.8|1135.2|1135.2|1134.8|0
1638871020000|2021-12-07 09:57:00|1135.6|1135|1135.4|1134.8|1135.6|1135|1135.4|1134.8|0
1638871030000|2021-12-07 09:57:10|1135.6|1135|1135.6|1135.2|1135.6|1135.4|1135.4|1135|0
1638871040000|2021-12-07 09:57:20|1135.4|1135|1135.4|1134.8|1135.6|1135|1135.4|1134.8|0
1638871050000|2021-12-07 09:57:30|1135.2|1134.6|1135.4|1134.8|1135.4|1134.8|1135|1134.6|0
1638871060000|2021-12-07 09:57:40|1135.6|1135|1135.2|1134.8|1135.6|1135.2|1135|1134.8|0
1638871070000|2021-12-07 09:57:50||1134.6||1134.8||1134.8||1134.6|0
1638871080000|2021-12-07 09:58:00|1135|1134.6|1135|1134.4|1135|1134.6|1134.8|1134.4|0
1638871100000|2021-12-07 09:58:20||1134.6||1134.6||1134.6||1134.6|0
1638871110000|2021-12-07 09:58:30|1135.2|1134.8|1135|1134.8|1135.2|1134.8|1135|1134.6|0
1638871120000|2021-12-07 09:58:40|1135.2|1135|1135.2|1134.8|1135.4|1135|1135.2|1134.8|0
1638871150000|2021-12-07 09:59:10||1135||1134.8||1135||1134.8|0
1638871160000|2021-12-07 09:59:20|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.2|1135|0
1638871170000|2021-12-07 09:59:30|1135.4|1135|1135.4|1135|1135.6|1135|1135.2|1134.8|0
1638871190000|2021-12-07 09:59:50|1135.2|1135.2|1135.6|1135|1135.6|1135.2|1135.2|1135|0
1638871200000|2021-12-07 10:00:00|1136|1135.2|1136.2|1135.6|1136.2|1135.8|1136|1135|0
1638871210000|2021-12-07 10:00:10|1136|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.8|0
1638871220000|2021-12-07 10:00:20|1136||1136||1136||1136||0
1638871230000|2021-12-07 10:00:30|1136.2|1136|1136.4|1136|1136.4|1136|1136.2|1136|0
1638871240000|2021-12-07 10:00:40|1136.6|1136.2|1136.4|1135.8|1136.6|1136.2|1135.6|1135.4|0
1638871250000|2021-12-07 10:00:50|1136|1136|1136.4|1135.8|1136.4|1136.2|1136|1135.8|0
1638871260000|2021-12-07 10:01:00|1136.6|1136|1136.2|1135.8|1136.6|1136|1136.2|1135.8|0
1638871270000|2021-12-07 10:01:10|1136.4|1136|1136.4|1135.8|1136.6|1136|1136.4|1135.8|0
1638871280000|2021-12-07 10:01:20||1136||1135.8||1136||1135.8|0
1638871290000|2021-12-07 10:01:30||1136||1136||1136||1135.8|0
1638871300000|2021-12-07 10:01:40|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.8|0
1638871310000|2021-12-07 10:01:50|1136.4|1136|1136.4|1136|1136.4|1136|1136.2|1136|0
1638871320000|2021-12-07 10:02:00|1136.2||1136.4||1136.4||1136.2||0
1638871330000|2021-12-07 10:02:10|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.6|0
1638871350000|2021-12-07 10:02:30|1136|1135.6|1135.8|1135.6|1136|1135.6|1135.8|1135.6|0
1638871360000|2021-12-07 10:02:40|1136|1135.8|1136.4|1135.8|1136.4|1136|1136|1135.8|0
1638871370000|2021-12-07 10:02:50|1136.2|1135.6|1136|1135.6|1136.2|1135.8|1135.8|1135.6|0
1638871380000|2021-12-07 10:03:00|1135.8|1135.8|1135.8|1135.6|1136|1135.8|1135.8|1135.6|0
1638871390000|2021-12-07 10:03:10|1136|1135.8|1136.2|1135.8|1136.2|1136|1136|1135.8|0
1638871400000|2021-12-07 10:03:20|1136.4|1136|1136.4|1136.2|1136.4|1136.2|1136.4|1136|0
1638871420000|2021-12-07 10:03:40|1136.6|1136.4|1136.6|1136.2|1136.6|1136.4|1136.6|1136.2|0
1638871430000|2021-12-07 10:03:50|1136.8|1136|1136.8|1136.4|1136.8|1136.4|1136.8|1136|0
1638871440000|2021-12-07 10:04:00|1137|1136.6|1137|1136.6|1137.2|1136.6|1137|1136.6|0
1638871450000|2021-12-07 10:04:10|1137.2|1136.8|1137.8|1137.4|1138|1137.6|1137|1136.6|0
1638871460000|2021-12-07 10:04:20|1137.6|1137.2|1138|1137.4|1138|1137.6|1137.4|1137.2|0
1638871470000|2021-12-07 10:04:30|1138.2|1137.6|1138.6|1138|1138.6|1138.2|1138.2|1137.6|0
1638871480000|2021-12-07 10:04:40|1138.4|1137.8|1138.6|1138.4|1138.8|1138.4|1138.2|1137.8|0
1638871490000|2021-12-07 10:04:50|1138.8|1138.6|1138.8|1138.4|1138.8|1138.6|1138.8|1138.4|0
1638871500000|2021-12-07 10:05:00|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.2|1137.6|0
1638871510000|2021-12-07 10:05:10|1138.6|1137.8|1138.4|1138|1138.8|1138.4|1138.4|1137.8|0
1638871520000|2021-12-07 10:05:20|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138|0
1638871530000|2021-12-07 10:05:30|1138.8|1138.4|1138.2|1138|1138.8|1138.6|1138.2|1137.8|0
1638871540000|2021-12-07 10:05:40|1138.4|1137.8|1138.6|1138|1138.6|1138.2|1138.4|1137.8|0
1638871550000|2021-12-07 10:05:50|1138.8|1138.2|1138.4|1137.8|1138.8|1138.4|1138.4|1137.8|0
1638871560000|2021-12-07 10:06:00|1138.2|1137.6|1137.8|1137.4|1138.2|1137.6|1137.8|1137.4|0
1638871570000|2021-12-07 10:06:10|1138|1137.6|1137.6|1137.2|1138|1137.6|1137.6|1137.2|0
1638871580000|2021-12-07 10:06:20|1137.8|1137.4|1137.4|1137|1137.8|1137.4|1137.2|1137|0
1638871590000|2021-12-07 10:06:30|1137.2|1136.8|1137.8|1137.4|1137.8|1137.4|1137.2|1136.8|0
1638871610000|2021-12-07 10:06:50|1138|1137.6|1138.6|1138.2|1138.6|1138.2|1138|1137.6|0
1638871620000|2021-12-07 10:07:00|1138.4||1138.4||1138.4||1138.4||0
1638871630000|2021-12-07 10:07:10|1138.6|1138.4|1138.2|1137.8|1138.6|1138.4|1138.2|1137.8|0
1638871640000|2021-12-07 10:07:20|1138||1138.2||1138.2||1138||0
1638871650000|2021-12-07 10:07:30|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|0
1638871660000|2021-12-07 10:07:40|1138.2|1137.8|1138|1137.8|1138.2|1137.8|1138|1137.8|0
1638871670000|2021-12-07 10:07:50|1138.2|1137.6|1137.8|1137.6|1138.2|1137.6|1137.8|1137.6|0
1638871680000|2021-12-07 10:08:00||1137.4||1137.4||1137.4||1137.4|0
1638871700000|2021-12-07 10:08:20|1137.6|1137.2|1137.8|1137.2|1137.8|1137.2|1137.4|1137|0
1638871710000|2021-12-07 10:08:30|1138|1137.4|1138.2|1137.8|1138.2|1138|1137.8|1137.4|0
1638871720000|2021-12-07 10:08:40|1138.4|1138|1138.4|1137.8|1138.4|1138|1138.4|1137.8|0
1638871730000|2021-12-07 10:08:50|1138.6|1138|1138.6|1138.2|1138.6|1138.2|1138.6|1138|0
1638871740000|2021-12-07 10:09:00|1138.4|1138|1138.6|1138|1138.6|1138|1138.4|1138|0
1638871750000|2021-12-07 10:09:10|1138.8|1138.2|1138.8|1138.2|1138.8|1138.2|1138.8|1138.2|0
1638871760000|2021-12-07 10:09:20|1138.6||1138.6||1138.6||1138.6||0
1638871770000|2021-12-07 10:09:30|1138.4|1138|1138.4|1138.2|1138.6|1138.2|1138.2|1137.8|0
1638871780000|2021-12-07 10:09:40|1138.6|1138.4|1138.6|1138.2|1138.8|1138.6|1138.4|1138.2|0
1638871790000|2021-12-07 10:09:50|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1638871800000|2021-12-07 10:10:00|1138.4|1138|1138.4|1138|1138.4|1138|1138.2|1137.8|0
1638871810000|2021-12-07 10:10:10|1138.2|1137.8|1138.2|1138|1138.4|1138|1138|1137.8|0
1638871820000|2021-12-07 10:10:20|1138.4|1137.8|1138.2|1138|1138.4|1138.2|1138.2|1137.8|0
1638871830000|2021-12-07 10:10:30|1138.4|1138.2|1138.6|1138.2|1138.6|1138.2|1138.2|1138|0
1638871840000|2021-12-07 10:10:40|1138.4|1138|1138.6|1138.2|1138.8|1138.4|1138.4|1138|0
1638871850000|2021-12-07 10:10:50|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.2|1138|0
1638871860000|2021-12-07 10:11:00|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.4|0
1638871870000|2021-12-07 10:11:10|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1638871890000|2021-12-07 10:11:30|1138.8|1138.4|1138.8|1138.6|1139|1138.8|1138.8|1138.4|0
1638871900000|2021-12-07 10:11:40||1138.4||1138.4||1138.4||1138.4|0
1638871920000|2021-12-07 10:12:00|1138.6|1138.2|1138.8|1138.4|1139|1138.6|1138.4|1138.2|0
1638871930000|2021-12-07 10:12:10|1139|1138.6|1138.8|1138.6|1139|1138.8|1138.8|1138.4|0
1638871940000|2021-12-07 10:12:20|1139|1138.8|1138.8|1138.6|1139|1138.8|1138.8|1138.6|0
1638871960000|2021-12-07 10:12:40|1138.6|1138.4|1138.6|1138.4|1138.6|1138.4|1138.6|1138.2|0
1638871970000|2021-12-07 10:12:50|1138.8|1138.6|1138.8|1138.4|1138.8|1138.6|1138.6|1138.4|0
1638871980000|2021-12-07 10:13:00|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1638871990000|2021-12-07 10:13:10|1138.8||1138.6||1138.8||1138.6||0
1638872000000|2021-12-07 10:13:20|1138.8||1138.8||1138.8||1138.8||0
1638872010000|2021-12-07 10:13:30|1138.6|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|0
1638872020000|2021-12-07 10:13:40|1138.8|1138.4|1138.8|1138.4|1138.8|1138.6|1138.6|1138.4|0
1638872040000|2021-12-07 10:14:00|1139|1138.6|1139.4|1139|1139.4|1139.2|1139|1138.6|0
1638872060000|2021-12-07 10:14:20|1139.2||1139.2||1139.2||1139.2||0
1638872070000|2021-12-07 10:14:30|1139|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|0
1638872080000|2021-12-07 10:14:40|1139|1138.6|1139|1138.4|1139|1138.6|1138.6|1138.4|0
1638872090000|2021-12-07 10:14:50|1138.8||1138.8||1138.8||1138.6||0
1638872100000|2021-12-07 10:15:00|1138.6|1138.2|1138.8|1138.4|1139|1138.6|1138.6|1138.2|0
1638872110000|2021-12-07 10:15:10|1138.6||1138.8||1138.8||1138.6||0
1638872120000|2021-12-07 10:15:20|1138.6|1138|1138.8|1138.4|1138.8|1138.4|1138.2|1138|0
1638872130000|2021-12-07 10:15:30|1138.6|1138.2|1138.8|1138.2|1138.8|1138.2|1138.6|1138.2|0
1638872140000|2021-12-07 10:15:40|1138.6|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.4|0
1638872150000|2021-12-07 10:15:50|1139.2|1138.6|1139.4|1139|1139.6|1139.4|1139.2|1138.6|0
1638872160000|2021-12-07 10:16:00||1138.8||1139.2||1139.2||1138.8|0
1638872170000|2021-12-07 10:16:10|1139.6|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|0
1638872180000|2021-12-07 10:16:20|1139.8|1139.4|1140|1139.8|1140|1139.8|1139.8|1139.4|0
1638872190000|2021-12-07 10:16:30|1140.2|1140|1140|1139.6|1140.2|1140|1139.8|1139.4|0
1638872200000|2021-12-07 10:16:40|1139.8||1140||1140||1139.8||0
1638872210000|2021-12-07 10:16:50|1140.2|1139.8|1140|1139.8|1140.8|1140.6|1140|1139.8|0
1638872220000|2021-12-07 10:17:00|1140.2|1140|1139.8|1139.2|1140.2|1140|1139.8|1139.2|0
1638872230000|2021-12-07 10:17:10|1139.6|1139|1140.2|1139.8|1140.4|1140|1139.4|1139|0
1638872240000|2021-12-07 10:17:20|1140|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|0
1638872250000|2021-12-07 10:17:30|1140||1140||1140.2||1140||0
1638872270000|2021-12-07 10:17:50|1140.2|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|0
1638872280000|2021-12-07 10:18:00||1140||1139.8||1140||1139.8|0
1638872290000|2021-12-07 10:18:10|1140||1140||1140||1140||0
1638872300000|2021-12-07 10:18:20|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|0
1638872310000|2021-12-07 10:18:30|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139|1138.6|0
1638872330000|2021-12-07 10:18:50|1140|1139.6|1140|1139.8|1140|1139.8|1140|1139.6|0
1638872340000|2021-12-07 10:19:00|1140.2|1140|1140.2|1140|1140.2|1140|1140|1139.6|0
1638872350000|2021-12-07 10:19:10|1140.4|1140.2|1140.6|1140.4|1140.8|1140.4|1140.4|1140.2|0
1638872360000|2021-12-07 10:19:20|1140.8|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1638872370000|2021-12-07 10:19:30|1140.6|1140.2|1140.6|1140|1140.6|1140.2|1140.4|1140|0
1638872380000|2021-12-07 10:19:40|1140.8|1140.2|1140.8|1140.4|1140.8|1140.6|1140.6|1140.2|0
1638872390000|2021-12-07 10:19:50|1140.6|1140.2|1140.6|1140.4|1140.8|1140.4|1140.6|1140|0
1638872400000|2021-12-07 10:20:00|1140.8|1140.6|1141.2|1141|1141.4|1141|1140.8|1140.6|0
1638872410000|2021-12-07 10:20:10||1140.8||1141||1141||1140.8|0
1638872420000|2021-12-07 10:20:20|1141|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.6|0
1638872430000|2021-12-07 10:20:30|1141.4|1141|1141.4|1140.8|1141.4|1141|1141.4|1140.8|0
1638872450000|2021-12-07 10:20:50|1141.2|1141|1141.4|1140.8|1141.4|1141|1141.2|1140.8|0
1638872460000|2021-12-07 10:21:00|1141.2|1141|1141.4|1141|1141.4|1141|1141.2|1140.8|0
1638872470000|2021-12-07 10:21:10|1141.2|1140.8|1141|1140.4|1141.2|1141|1140.6|1140.4|0
1638872480000|2021-12-07 10:21:20|1140.8|1140.6|1140.8|1140.6|1140.8|1140.8|1140.8|1140.4|0
1638872490000|2021-12-07 10:21:30|1141|1140.8|1141|1140.6|1141|1140.8|1140.8|1140.6|0
1638872500000|2021-12-07 10:21:40|1140.8|1140.4|1140.8|1140.2|1140.8|1140.4|1140.4|1140|0
1638872510000|2021-12-07 10:21:50|1140.6|1140.4|1140.6|1140|1140.6|1140.4|1140.4|1140|0
1638872520000|2021-12-07 10:22:00|1140.4|1140.2|1140.6|1140|1140.6|1140.2|1140.4|1140|0
1638872530000|2021-12-07 10:22:10|1140.4|1140.2|1140.4|1140.2|1140.4|1140.2|1140.4|1140|0
1638872540000|2021-12-07 10:22:20||1140||1140.2||1140.2||1140|0
1638872550000|2021-12-07 10:22:30|1140.6|1140|1140.4|1140|1140.6|1140.2|1140.2|1140|0
1638872560000|2021-12-07 10:22:40|1140.2|1139.8|1140|1139.6|1140.4|1139.8|1139.8|1139.4|0
1638872570000|2021-12-07 10:22:50|1139.8|1139.4|1139.8|1139.4|1140|1139.6|1139.8|1139.4|0
1638872580000|2021-12-07 10:23:00|1139.6|1139.2|1139.4|1138.8|1139.6|1139.2|1139.4|1138.8|0
1638872590000|2021-12-07 10:23:10|1139.2||1139.2||1139.2||1139.2||0
1638872600000|2021-12-07 10:23:20|1139|1138.6|1139.4|1138.8|1139.4|1138.8|1138.8|1138.6|0
1638872610000|2021-12-07 10:23:30|1139.2|1139|1139.4|1138.8|1139.4|1139|1139.2|1138.8|0
1638872620000|2021-12-07 10:23:40|1139.2|1139|1140|1139.6|1140|1139.8|1139.2|1138.8|0
1638872630000|2021-12-07 10:23:50|1139.8|1139.8|1139.8|1139.2|1140|1139.8|1139.8|1139.2|0
1638872640000|2021-12-07 10:24:00|1139.4|1139.4|1139.4|1139|1139.4|1139.4|1139.4|1139|0
1638872650000|2021-12-07 10:24:10|1139.6|1139.2|1139.8|1139.2|1139.8|1139.4|1139.4|1139|0
1638872660000|2021-12-07 10:24:20|1140|1139.4|1139.8|1139.4|1140|1139.6|1139.8|1139.2|0
1638872670000|2021-12-07 10:24:30|1140||1139.8||1140||1139.8||0
1638872680000|2021-12-07 10:24:40|1140|1139.2|1139.8|1139.4|1140|1139.4|1139.4|1139.2|0
1638872690000|2021-12-07 10:24:50|1139.6|1139.2|1139.8|1139.2|1139.8|1139.4|1139.4|1139.2|0
1638872700000|2021-12-07 10:25:00||1139.4||1139.2||1139.4||1139.2|0
1638872710000|2021-12-07 10:25:10|1139.6|1139.4|1139.8|1139.2|1139.8|1139.4|1139.6|1139.2|0
1638872720000|2021-12-07 10:25:20|1139.6|1139.4|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|0
1638872730000|2021-12-07 10:25:30||1139.4||1139.2||1139.4||1139.2|0
1638872740000|2021-12-07 10:25:40|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|0
1638872750000|2021-12-07 10:25:50|1139.6||1139.6||1139.8||1139.6||0
1638872760000|2021-12-07 10:26:00|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|1139.6|1139.6|0
1638872770000|2021-12-07 10:26:10|1139.6|1139.4|1139.6|1139.4|1139.6|1139.4|1139.6|1139.4|0
1638872780000|2021-12-07 10:26:20|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1638872790000|2021-12-07 10:26:30|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|0
1638872810000|2021-12-07 10:26:50|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1638872820000|2021-12-07 10:27:00|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1638872840000|2021-12-07 10:27:20|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.6|1139.4|0
1638872850000|2021-12-07 10:27:30||1139.8||1139.6||1139.8||1139.6|0
1638872860000|2021-12-07 10:27:40||1139.8||1139.6||1139.8||1139.6|0
1638872870000|2021-12-07 10:27:50|1140.2|1139.8|1140.2|1139.8|1140.2|1140|1140|1139.8|0
1638872880000|2021-12-07 10:28:00|1140.4|1140|1140.4|1140|1140.6|1140.2|1140.4|1139.8|0
1638872890000|2021-12-07 10:28:10|1140.6|1140.2|1140.4|1140|1140.6|1140.4|1140|1139.6|0
1638872900000|2021-12-07 10:28:20|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|0
1638872910000|2021-12-07 10:28:30|1140.2|1140.2|1140.4|1140.2|1140.6|1140.2|1140.2|1140.2|0
1638872920000|2021-12-07 10:28:40|1140.6|1140.4|1140.6|1140.4|1140.6|1140.4|1140.6|1140.4|0
1638872930000|2021-12-07 10:28:50|1140.8|1140.6|1141|1140.8|1141.2|1140.8|1140.8|1140.6|0
1638872940000|2021-12-07 10:29:00|1141.2|1140.6|1141|1140.6|1141.2|1140.8|1141|1140.6|0
1638872960000|2021-12-07 10:29:20|1141.2|1140.4|1140.6|1140.4|1141.2|1140.4|1140.6|1140.4|0
1638872970000|2021-12-07 10:29:30|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|1140.6|1140.4|0
1638872980000|2021-12-07 10:29:40|1141|1140.8|1141|1140.6|1141.2|1140.8|1141|1140.6|0
1638872990000|2021-12-07 10:29:50|1141.2|1140.8|1141.4|1140.8|1141.8|1141.4|1141.2|1140.8|0
1638873000000|2021-12-07 10:30:00|1141.2|1140.6|1141.2|1140.6|1141.4|1140.6|1141|1140.6|0
1638873010000|2021-12-07 10:30:10|1141||1141||1141||1141||0
1638873020000|2021-12-07 10:30:20||1140.8||1140.8||1140.8||1140.8|0
1638873030000|2021-12-07 10:30:30|1141.2|1140.6|1141|1140.6|1141.2|1140.6|1141|1140.6|0
1638873050000|2021-12-07 10:30:50|1140.8|1140.4|1140.4|1140|1140.8|1140.4|1140.4|1140|0
1638873060000|2021-12-07 10:31:00|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.4|1140|0
1638873070000|2021-12-07 10:31:10|1140.4|1140.4|1140.2|1139.8|1140.6|1140.4|1140.2|1139.8|0
1638873080000|2021-12-07 10:31:20||1140||1140||1140||1140|0
1638873090000|2021-12-07 10:31:30|1140|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|0
1638873100000|2021-12-07 10:31:40|1140.4|1140.2|1140.6|1140.2|1140.8|1140.6|1140.4|1140.2|0
1638873110000|2021-12-07 10:31:50|1140.4|1140.4|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|0
1638873130000|2021-12-07 10:32:10|1140.4||1140.6||1140.6||1140.4||0
1638873140000|2021-12-07 10:32:20|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|0
1638873150000|2021-12-07 10:32:30||1140.4||1140.4||1140.4||1140.4|0
1638873160000|2021-12-07 10:32:40|1140.8|1140.6|1141|1140.4|1141|1140.6|1140.6|1140.4|0
1638873170000|2021-12-07 10:32:50|1140.8||1140.8||1140.8||1140.8||0
1638873180000|2021-12-07 10:33:00|1140.6|1140.2|1140.2|1139.8|1140.6|1140.2|1139.6|1139.2|0
1638873190000|2021-12-07 10:33:10||1140||1140||1140||1140|0
1638873200000|2021-12-07 10:33:20|1140.4|1139.8|1140.4|1140|1140.4|1140|1139.8|1139.6|0
1638873210000|2021-12-07 10:33:30|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|0
1638873230000|2021-12-07 10:33:50|1140.2|1140.2|1140.6|1140.2|1140.8|1140.4|1140.2|1140.2|0
1638873240000|2021-12-07 10:34:00|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1638873250000|2021-12-07 10:34:10|1141|1140.6|1140.8|1140.2|1141.2|1140.8|1140.8|1140.2|0
1638873260000|2021-12-07 10:34:20|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1638873280000|2021-12-07 10:34:40|1140.6|1140.6|1140.8|1140.6|1140.8|1140.6|1140.6|1140.4|0
1638873290000|2021-12-07 10:34:50|1141|1140.4|1140.8|1140.4|1141|1140.6|1140.6|1140.2|0
1638873300000|2021-12-07 10:35:00|1141|1140.2|1141|1140.4|1141|1140.4|1141|1140.2|0
1638873310000|2021-12-07 10:35:10|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|0
1638873320000|2021-12-07 10:35:20|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|0
1638873340000|2021-12-07 10:35:40|1141.2|1140.8|1142.2|1141.8|1142.2|1142|1141.2|1140.8|0
1638873350000|2021-12-07 10:35:50||1142||1141.8||1142||1141.8|0
1638873360000|2021-12-07 10:36:00|1142|1141.6|1142|1141.6|1142.2|1141.6|1142|1141.6|0
1638873370000|2021-12-07 10:36:10|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|0
1638873380000|2021-12-07 10:36:20|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|0
1638873390000|2021-12-07 10:36:30|1141.6|1141.2|1141.6|1141.2|1141.6|1141.4|1141.4|1141.2|0
1638873400000|2021-12-07 10:36:40|1141.4|1141|1141.4|1141|1141.4|1141|1141.2|1141|0
1638873410000|2021-12-07 10:36:50|1141.2|1141.2|1141.2|1140.8|1141.2|1141.2|1141.2|1140.8|0
1638873420000|2021-12-07 10:37:00|1141|1140.6|1141|1140.8|1141.2|1140.8|1141|1140.6|0
1638873430000|2021-12-07 10:37:10||1140.6||1140.8||1140.8||1140.6|0
1638873440000|2021-12-07 10:37:20|1141.2|1140.6|1141|1140.6|1141.2|1140.8|1141|1140.6|0
1638873480000|2021-12-07 10:38:00|1140.8|1140.8|1141|1140.6|1141.2|1140.8|1140.8|1140.6|0
1638873490000|2021-12-07 10:38:10|1140.8|1140.4|1140.6|1140.2|1140.8|1140.6|1140.6|1140.2|0
1638873500000|2021-12-07 10:38:20|1140.4|1140|1140|1139.6|1140.4|1140|1140|1139.6|0
1638873510000|2021-12-07 10:38:30||1139.8||1139.6||1139.8||1139.6|0
1638873520000|2021-12-07 10:38:40|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|0
1638873530000|2021-12-07 10:38:50|1139.8|1139.4|1140|1139.8|1140|1139.8|1139.6|1139.2|0
1638873540000|2021-12-07 10:39:00|1140.4|1140|1140|1139.8|1140.6|1140.4|1140|1139.8|0
1638873560000|2021-12-07 10:39:20|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1140|0
1638873570000|2021-12-07 10:39:30|1140.2|1139.8|1140.2|1139.8|1140.4|1139.8|1140.2|1139.8|0
1638873580000|2021-12-07 10:39:40|1140|1140|1140.6|1140.2|1141|1140.6|1140|1140|0
1638873590000|2021-12-07 10:39:50|1140.4||1140.6||1140.6||1140.4||0
1638873610000|2021-12-07 10:40:10|1141|1140.4|1141.8|1141.4|1141.8|1141.4|1141|1140.4|0
1638873620000|2021-12-07 10:40:20||1141.2||1141.4||1141.4||1141.2|0
1638873630000|2021-12-07 10:40:30|1142|1141.6|1142|1141.6|1142.2|1141.8|1141.6|1141.4|0
1638873640000|2021-12-07 10:40:40|1142.2|1141.8|1142.4|1142|1142.6|1142.2|1142.2|1141.8|0
1638873650000|2021-12-07 10:40:50|1142.2|1142.2|1142.2|1142|1142.2|1142.2|1142.2|1142|0
1638873660000|2021-12-07 10:41:00|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|0
1638873680000|2021-12-07 10:41:20|1142.6|1142.4|1142.6|1142.4|1142.8|1142.4|1142.6|1142.2|0
1638873690000|2021-12-07 10:41:30||1142.2||1142.4||1142.4||1142.2|0
1638873700000|2021-12-07 10:41:40|1142.4|1142.2|1142.4|1142|1142.4|1142.2|1142.2|1142|0
1638873710000|2021-12-07 10:41:50|1142.2|1141.8|1142|1141.4|1142.2|1141.8|1141.8|1141.4|0
1638873720000|2021-12-07 10:42:00|1141.8|1141.6|1141.4|1141|1141.8|1141.6|1141.4|1141|0
1638873730000|2021-12-07 10:42:10|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|0
1638873740000|2021-12-07 10:42:20|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.4|1141.2|0
1638873750000|2021-12-07 10:42:30|1141.6|1141.2|1141|1140.6|1141.6|1141.2|1141|1140.6|0
1638873760000|2021-12-07 10:42:40|1140.8|1140.8|1140.6|1140.2|1140.8|1140.8|1140.6|1140.2|0
1638873770000|2021-12-07 10:42:50||1140.4||1140.2||1140.4||1140.2|0
1638873780000|2021-12-07 10:43:00|1140.4|1139.8|1140.4|1140.2|1140.6|1140.2|1140.4|1139.8|0
1638873790000|2021-12-07 10:43:10|1140.6|1140.4|1140.6|1140.4|1140.6|1140.4|1140.6|1140.4|0
1638873800000|2021-12-07 10:43:20|1140.8||1140.8||1140.8||1140.8||0
1638873810000|2021-12-07 10:43:30|1140.6||1140.8||1140.8||1140.6||0
1638873820000|2021-12-07 10:43:40|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.4|1140.2|0
1638873830000|2021-12-07 10:43:50|1141|1140.6|1141.6|1141.2|1141.6|1141.2|1141|1140.6|0
1638873840000|2021-12-07 10:44:00|1141.2|1141|1141.4|1141|1141.4|1141|1141.2|1141|0
1638873850000|2021-12-07 10:44:10|1141.6||1141.4||1141.6||1141.4||0
1638873860000|2021-12-07 10:44:20|1141.2|1140.8|1141|1140.6|1141.2|1140.8|1140.8|1140.6|0
1638873870000|2021-12-07 10:44:30|1140.8|1140.8|1140.6|1140.2|1141|1140.8|1140.4|1140|0
1638873880000|2021-12-07 10:44:40||1140||1140.2||1140.2||1140|0
1638873890000|2021-12-07 10:44:50|1140.4|1140|1140.4|1139.8|1140.4|1140|1140.2|1139.8|0
1638873900000|2021-12-07 10:45:00|1140.6|1140|1140.6|1140|1140.6|1140.2|1140.6|1140|0
1638873920000|2021-12-07 10:45:20|1140.4||1140.4||1140.4||1140.4||0
1638873940000|2021-12-07 10:45:40|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|0
1638873950000|2021-12-07 10:45:50|1140.4|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.8|0
1638873960000|2021-12-07 10:46:00|1140.4|1140|1140.4|1139.8|1140.4|1140|1140.2|1139.8|0
1638873970000|2021-12-07 10:46:10|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1140|0
1638873980000|2021-12-07 10:46:20|1140.2|1140.2|1140.2|1140|1140.6|1140.2|1140.2|1139.8|0
1638873990000|2021-12-07 10:46:30|1140.4|1140.2|1140.4|1140|1140.6|1140.2|1140.2|1140|0
1638874000000|2021-12-07 10:46:40|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140|0
1638874010000|2021-12-07 10:46:50|1140.4|1140|1140|1139.6|1140.4|1140.2|1139.8|1139.6|0
1638874020000|2021-12-07 10:47:00|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1638874030000|2021-12-07 10:47:10|1139.8||1140||1140||1139.8||0
1638874040000|2021-12-07 10:47:20|1139.8|1139.8|1140.2|1139.8|1140.2|1139.8|1139.8|1139.6|0
1638874060000|2021-12-07 10:47:40|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|0
1638874070000|2021-12-07 10:47:50|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|0
1638874080000|2021-12-07 10:48:00|1140.4|1140|1140.4|1140|1140.4|1140.2|1140.4|1140|0
1638874090000|2021-12-07 10:48:10|1140.6||1140.6||1140.6||1140.6||0
1638874100000|2021-12-07 10:48:20|1140.4|1139.8|1140.2|1139.8|1140.4|1139.8|1140|1139.6|0
1638874110000|2021-12-07 10:48:30|1140||1140||1140||1140||0
1638874130000|2021-12-07 10:48:50||1139.6||1139.6||1139.6||1139.6|0
1638874140000|2021-12-07 10:49:00|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|0
1638874150000|2021-12-07 10:49:10|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|0
1638874160000|2021-12-07 10:49:20|1139.8|1139.4|1140|1139.4|1140|1139.6|1139.8|1139.4|0
1638874170000|2021-12-07 10:49:30|1139.8|1139.6|1139.6|1139.2|1139.8|1139.6|1139.4|1139.2|0
1638874180000|2021-12-07 10:49:40|1139.8||1139.6||1139.8||1139.6||0
1638874190000|2021-12-07 10:49:50|1139.8|1139.4|1139.8|1139.4|1139.8|1139.6|1139.6|1139.4|0
1638874200000|2021-12-07 10:50:00|1140|1139.6|1140|1139.6|1140|1139.8|1140|1139.6|0
1638874210000|2021-12-07 10:50:10|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.2|0
1638874220000|2021-12-07 10:50:20|1140|1139.6|1141|1140.6|1141.2|1140.8|1139.8|1139.6|0
1638874230000|2021-12-07 10:50:30|1140.8|1140.4|1141|1140.6|1141.2|1140.8|1140.8|1140.4|0
1638874240000|2021-12-07 10:50:40|1140.8|1140.4|1140.4|1140|1140.8|1140.4|1140.2|1139.8|0
1638874250000|2021-12-07 10:50:50||1139.8||1139.8||1140||1139.8|0
1638874260000|2021-12-07 10:51:00|1140.2|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|0
1638874280000|2021-12-07 10:51:20|1140.4|1140|1140.4|1140.2|1140.8|1140.4|1140.4|1139.8|0
1638874300000|2021-12-07 10:51:40|1140.6|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|0
1638874310000|2021-12-07 10:51:50|1140.8|1140.4|1141|1140.6|1141.4|1140.8|1140.8|1140.4|0
1638874320000|2021-12-07 10:52:00|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.6|0
1638874330000|2021-12-07 10:52:10|1141|1140.6|1141.2|1140.8|1141.2|1140.8|1141|1140.6|0
1638874340000|2021-12-07 10:52:20|1141|1140.6|1141.2|1140.8|1141.2|1140.8|1140.8|1140.6|0
1638874350000|2021-12-07 10:52:30|1141||1141.2||1141.2||1141||0
1638874360000|2021-12-07 10:52:40|1141||1141||1141||1141||0
1638874370000|2021-12-07 10:52:50|1141.2|1141|1141.4|1140.8|1141.4|1141|1141|1140.6|0
1638874380000|2021-12-07 10:53:00|1141.2|1140.6|1141|1140.6|1141.2|1140.8|1140.8|1140.6|0
1638874390000|2021-12-07 10:53:10|1141.2|1140.8|1141|1140.6|1141.2|1140.8|1141|1140.6|0
1638874410000|2021-12-07 10:53:30|1140.8||1141||1141||1140.8||0
1638874420000|2021-12-07 10:53:40|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.6|1140.2|0
1638874430000|2021-12-07 10:53:50|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140.2|0
1638874440000|2021-12-07 10:54:00|1140.4|1140|1140.2|1139.8|1140.4|1140|1140|1139.8|0
1638874450000|2021-12-07 10:54:10|1140.4||1140.4||1140.4||1140.2||0
1638874460000|2021-12-07 10:54:20|1140.2|1140|1140|1139.8|1140.2|1140|1140|1139.8|0
1638874470000|2021-12-07 10:54:30|1140.2|1139.6|1140.2|1140|1140.2|1140|1139.8|1139.4|0
1638874480000|2021-12-07 10:54:40|1140|1139.8|1140.4|1139.8|1140.6|1140.2|1140|1139.8|0
1638874490000|2021-12-07 10:54:50|1140.2|1140|1140.4|1139.8|1140.4|1140|1140.2|1139.8|0
1638874500000|2021-12-07 10:55:00|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1140|0
1638874510000|2021-12-07 10:55:10|1140.6|1140.2|1140|1139.6|1140.6|1140.4|1140|1139.6|0
1638874520000|2021-12-07 10:55:20|1139.8|1139.4|1140|1139.4|1140|1139.4|1139.8|1139.4|0
1638874550000|2021-12-07 10:55:50|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|0
1638874560000|2021-12-07 10:56:00|1139.8|1139.8|1140.2|1140|1140.2|1140|1139.6|1139.4|0
1638874570000|2021-12-07 10:56:10|1140.4|1139.8|1140.4|1139.8|1140.4|1139.8|1140.4|1139.8|0
1638874580000|2021-12-07 10:56:20|1140.2|1140|1140|1139.8|1140.2|1140|1140|1139.8|0
1638874590000|2021-12-07 10:56:30|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1139.8|0
1638874600000|2021-12-07 10:56:40|1140.2|1139.8|1140.2|1139.8|1140.4|1139.8|1140.2|1139.8|0
1638874620000|2021-12-07 10:57:00|1140||1140.2||1140.2||1140||0
1638874630000|2021-12-07 10:57:10|1140||1140.2||1140.2||1140||0
1638874640000|2021-12-07 10:57:20|1140.4|1140|1140.4|1140|1140.4|1140|1140.2|1139.8|0
1638874650000|2021-12-07 10:57:30|1140.2||1140.4||1140.4||1140.2||0
1638874660000|2021-12-07 10:57:40|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140|0
1638874670000|2021-12-07 10:57:50|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1638874680000|2021-12-07 10:58:00|1140.6|1140.6|1140.6|1140.4|1140.6|1140.6|1140.6|1140.4|0
1638874700000|2021-12-07 10:58:20|1140.8|1140.6|1140.8|1140.4|1141|1140.6|1140.6|1140.4|0
1638874740000|2021-12-07 10:59:00|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|0
1638874760000|2021-12-07 10:59:20|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.4|1140.2|0
1638874780000|2021-12-07 10:59:40|1140.6||1140.6||1140.6||1140.6||0
1638874790000|2021-12-07 10:59:50|1140.8|1140|1140.6|1140|1140.8|1140|1140.6|1140|929
1638874800000|2021-12-07 11:00:00|1140.4|1139.8|1140.4|1139.8|1140.4|1139.8|1140.4|1139.8|379
1638874810000|2021-12-07 11:00:10|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|507
1638874830000|2021-12-07 11:00:30|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|0
1638874840000|2021-12-07 11:00:40||1139.8||1140||1140||1139.8|192
1638874850000|2021-12-07 11:00:50||1140.2||1140.2||1140.2||1140.2|4596
1638874860000|2021-12-07 11:01:00|1140.8|1140.4|1141|1140.4|1141|1140.4|1140.8|1140.4|360
1638874870000|2021-12-07 11:01:10|1140.8||1141||1141||1140.8||385
1638874880000|2021-12-07 11:01:20|1140.8|1140.6|1141.4|1140.6|1141.4|1140.6|1140.8|1140.6|1400
1638874890000|2021-12-07 11:01:30|1141.6|1141|1141.6|1141|1141.6|1141|1141.6|1141|0
1638874900000|2021-12-07 11:01:40|1141.2|1140.6|1141.2|1140.6|1141.2|1140.6|1141.2|1140.6|1245
1638874910000|2021-12-07 11:01:50|1141|1140.4|1141|1140.4|1141|1140.4|1141|1140.4|1127
1638874920000|2021-12-07 11:02:00|1141.2|1140.6|1141|1140.4|1141.2|1140.6|1141|1140.2|1659
1638874930000|2021-12-07 11:02:10|1141.2|1140.8|1141.2|1140.6|1141.4|1140.8|1141.2|1140.6|45
1638874940000|2021-12-07 11:02:20|1141.4|1140.8|1141.4|1140.8|1141.4|1140.8|1141.4|1140.8|0
1638874950000|2021-12-07 11:02:30|1141.6|1141|1141.6|1141|1141.6|1141|1141.6|1141|15
1638874960000|2021-12-07 11:02:40|1141.4|1140.8|1141.2|1140.8|1141.4|1140.8|1141.2|1140.8|1358
1638874990000|2021-12-07 11:03:10|1141.4||1141.4||1141.4||1141.4||0
1638875000000|2021-12-07 11:03:20||1141||1141||1141||1141|0
1638875010000|2021-12-07 11:03:30|1141.2|1140.8|1141|1140.4|1141.2|1140.8|1141|1140.4|90
1638875040000|2021-12-07 11:04:00|1140.8||1140.8||1140.8||1140.8||0
1638875050000|2021-12-07 11:04:10|1141.2|1141|1141.6|1141|1141.6|1141|1141.2|1141|4320
1638875060000|2021-12-07 11:04:20|1141.8|1141.2|1142|1141.4|1142|1141.4|1141.8|1141.2|0
1638875070000|2021-12-07 11:04:30|1141.8||1142||1142||1141.8||0
1638875080000|2021-12-07 11:04:40|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|683
1638875090000|2021-12-07 11:04:50|1142.8|1142.2|1142.6|1141.8|1143|1142.4|1142.6|1141.8|4826
1638875100000|2021-12-07 11:05:00|1142.8|1142|1142.8|1142.2|1142.8|1142.2|1142.8|1142|180
1638875110000|2021-12-07 11:05:10|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.4|2529
1638875120000|2021-12-07 11:05:20||1142.4||1142.6||1142.6||1142.4|437
1638875130000|2021-12-07 11:05:30|||||||||917
1638875140000|2021-12-07 11:05:40||1142.4||1142.4||1142.4||1142.4|493
1638875150000|2021-12-07 11:05:50||1142.6||1142.6||1142.6||1142.6|0
1638875160000|2021-12-07 11:06:00||1142.4||1142.6||1142.6||1142.4|34
1638875170000|2021-12-07 11:06:10|1143.2||1143.2||1143.2||1143.2||0
1638875180000|2021-12-07 11:06:20|1143.4|1143|1143|1142.4|1143.4|1143|1143|1142.4|566
1638875190000|2021-12-07 11:06:30|||||||||693
1638875200000|2021-12-07 11:06:40|1142.6|1142|1142.4|1141.8|1142.6|1142|1142.4|1141.6|500
1638875210000|2021-12-07 11:06:50|1142.6||1142.6||1142.6||1142.6||0
1638875220000|2021-12-07 11:07:00|1142.4|1142|1142.6|1142|1142.6|1142|1142.4|1142|0
1638875230000|2021-12-07 11:07:10|1142.2|1141.6|1142.2|1141.6|1142.4|1141.6|1142.2|1141.6|0
1638875240000|2021-12-07 11:07:20|1142.4|1141.8|1142.4|1141.8|1142.4|1141.8|1142.4|1141.8|0
1638875250000|2021-12-07 11:07:30|1142|1141.6|1142.2|1141.6|1142.2|1141.6|1142|1141.6|716
1638875260000|2021-12-07 11:07:40|1142|1141.4|1142|1141.4|1142.2|1141.4|1142|1141.4|766
1638875270000|2021-12-07 11:07:50|1142.2|1141.6|1142.4|1141.8|1142.4|1141.8|1142.2|1141.6|400
1638875280000|2021-12-07 11:08:00|1142.6|1142|1142.6|1142|1142.8|1142|1142.6|1142|2406
1638875290000|2021-12-07 11:08:10|1142.8|1142.6|1143.4|1142.6|1143.4|1142.6|1142.8|1142.4|3217
1638875300000|2021-12-07 11:08:20|1143.6|1143|1143.4|1142.8|1143.6|1143|1143.4|1142.8|425
1638875310000|2021-12-07 11:08:30|1143.6|1143|1143.6|1143|1143.6|1143|1143.6|1143|0
1638875320000|2021-12-07 11:08:40|1143.4|1142.8|1143.4|1142.6|1143.4|1142.8|1143.4|1142.6|0
1638875330000|2021-12-07 11:08:50||1142.8||1142.8||1142.8||1142.8|8116
1638875340000|2021-12-07 11:09:00||1142.6||1142.6||1142.6||1142.6|73
1638875360000|2021-12-07 11:09:20|1143.2|1142.4|1143|1142.4|1143.2|1142.4|1143|1142.4|1399
1638875370000|2021-12-07 11:09:30|||||||||1985
1638875380000|2021-12-07 11:09:40|1143.2|1142.6|1143.6|1143|1143.6|1143|1143.2|1142.6|2195
1638875390000|2021-12-07 11:09:50|1143.4|1142.8|1143.6|1143|1143.6|1143|1143.4|1142.8|0
1638875400000|2021-12-07 11:10:00|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|0
1638875410000|2021-12-07 11:10:10|1143.8|1143|1143.8|1143|1143.8|1143|1143.8|1143|465
1638875420000|2021-12-07 11:10:20|1143.6||1143.6||1143.6||1143.6||0
1638875430000|2021-12-07 11:10:30|1143.8|1143.2|1143.8|1143.2|1143.8|1143.2|1143.8|1143.2|5009
1638875440000|2021-12-07 11:10:40|1144|1143.4|1143.6|1143|1144.4|1143.6|1143.6|1143|3797
1638875450000|2021-12-07 11:10:50|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|3130
1638875460000|2021-12-07 11:11:00|1143.2|1143|1143.8|1143.2|1143.8|1143.2|1143.2|1143|1596
1638875480000|2021-12-07 11:11:20|1144|1143.4|1144|1143.4|1144|1143.4|1144|1143.4|0
1638875490000|2021-12-07 11:11:30|1143.8||1143.8||1143.8||1143.8||0
1638875500000|2021-12-07 11:11:40|1144|1143.6|1144.2|1143.6|1144.2|1143.6|1144|1143.6|0
1638875510000|2021-12-07 11:11:50||1143.8||1143.8||1143.8||1143.8|440
1638875520000|2021-12-07 11:12:00|||||||||817
1638875530000|2021-12-07 11:12:10|1144.4|1144|1144.4|1144|1144.4|1144|1144.4|1144|0
1638875540000|2021-12-07 11:12:20|1144.8|1144.2|1144.2|1143.4|1144.8|1144.2|1144|1143.4|1550
1638875550000|2021-12-07 11:12:30|1144.4|1143.8|1144.4|1143.8|1144.4|1143.8|1144.4|1143.8|0
1638875560000|2021-12-07 11:12:40|1144.2|1143.6|1144|1143.4|1144.2|1143.6|1144|1143.4|1630
1638875590000|2021-12-07 11:13:10|1144.2|1143.2|1144|1143.2|1144.2|1143.2|1144|1143.2|500
1638875600000|2021-12-07 11:13:20|1143.8||1143.8||1143.8||1143.6||447
1638875620000|2021-12-07 11:13:40||1143.4||1143.4||1143.4||1143.4|0
1638875630000|2021-12-07 11:13:50||1143.2||1143.2||1143.2||1143.2|716
1638875640000|2021-12-07 11:14:00|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|0
1638875650000|2021-12-07 11:14:10|1143.2|1142.6|1143|1142.2|1143.4|1142.8|1143|1142.2|215
1638875660000|2021-12-07 11:14:20||1142.4||1142.2||1142.4||1142.2|900
1638875680000|2021-12-07 11:14:40||1142.6||1142.4||1142.6||1142.4|0
1638875690000|2021-12-07 11:14:50|1143.2|1142.6|1143.4|1142.8|1143.4|1143|1143.2|1142.6|0
1638875710000|2021-12-07 11:15:10|1143.6|1143|1143.6|1143.2|1143.8|1143.4|1143.4|1143|0
1638875720000|2021-12-07 11:15:20||1143.4||1143.4||1143.4||1143.4|0
1638875730000|2021-12-07 11:15:30|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|0
1638875740000|2021-12-07 11:15:40|1143.6|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.4|0
1638875750000|2021-12-07 11:15:50|1144|1143.2|1143.8|1143.4|1144|1143.4|1143.6|1143.2|0
1638875760000|2021-12-07 11:16:00|1144|1143.6|1143.8|1143.4|1144.2|1143.8|1143.8|1143.4|0
1638875780000|2021-12-07 11:16:20|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|0
1638875790000|2021-12-07 11:16:30|1144.2||1144.2||1144.2||1144.2||0
1638875800000|2021-12-07 11:16:40|1144|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.8|0
1638875810000|2021-12-07 11:16:50|1144|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|0
1638875820000|2021-12-07 11:17:00|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.4|0
1638875830000|2021-12-07 11:17:10|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|0
1638875840000|2021-12-07 11:17:20||1143.2||1143.4||1143.4||1143.2|0
1638875850000|2021-12-07 11:17:30|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|0
1638875860000|2021-12-07 11:17:40|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|0
1638875870000|2021-12-07 11:17:50|1143.6|1143.6|1143.6|1143.4|1143.6|1143.6|1143.6|1143.4|0
1638875880000|2021-12-07 11:18:00|1143.8||1143.8||1143.8||1143.8||0
1638875890000|2021-12-07 11:18:10|1144|1143.6|1143.6|1143.2|1144|1143.6|1143.6|1143.2|0
1638875920000|2021-12-07 11:18:40|1143.8||1143.6||1143.8||1143.6||0
1638875930000|2021-12-07 11:18:50|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|0
1638875950000|2021-12-07 11:19:10|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143|0
1638875960000|2021-12-07 11:19:20||1143||1143.2||1143.2||1143|0
1638875970000|2021-12-07 11:19:30|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|0
1638875980000|2021-12-07 11:19:40|1143.4|1142.8|1143.2|1142.6|1143.4|1142.8|1142.6|1142.2|0
1638875990000|2021-12-07 11:19:50|1143|1142.8|1143.4|1143|1143.6|1143.2|1143|1142.8|0
1638876000000|2021-12-07 11:20:00|1143.2|1142.8|1143.4|1143|1143.4|1143|1143.2|1142.8|0
1638876010000|2021-12-07 11:20:10|1143.6|1143.2|1143.8|1143.4|1144|1143.6|1143.6|1143.2|0
1638876020000|2021-12-07 11:20:20|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.6|1143.4|0
1638876030000|2021-12-07 11:20:30|1143.6|1143.2|1143.6|1143|1143.6|1143.4|1143.4|1143|0
1638876050000|2021-12-07 11:20:50|1143.4||1143.4||1143.4||1143.4||0
1638876070000|2021-12-07 11:21:10|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|0
1638876080000|2021-12-07 11:21:20||1143.2||1143.4||1143.4||1143.2|0
1638876090000|2021-12-07 11:21:30|1143.6||1143.8||1143.8||1143.6||0
1638876100000|2021-12-07 11:21:40|1144|1143.6|1143.8|1143.2|1144|1143.6|1143.8|1143.2|0
1638876110000|2021-12-07 11:21:50|1143.6|1143.4|1143.6|1143.2|1143.6|1143.4|1143.6|1143.2|0
1638876120000|2021-12-07 11:22:00|1143.8|1143.4|1143.8|1143.4|1143.8|1143.6|1143.8|1143.4|0
1638876130000|2021-12-07 11:22:10|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143|0
1638876140000|2021-12-07 11:22:20|1143.4|1143|1143.4|1143|1143.4|1143|1143.2|1143|0
1638876150000|2021-12-07 11:22:30|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.6|0
1638876160000|2021-12-07 11:22:40|1143|1142.6|1143.2|1142.6|1143.2|1142.8|1143|1142.6|0
1638876170000|2021-12-07 11:22:50|1143||1143||1143.2||1143||0
1638876190000|2021-12-07 11:23:10|1143.2|1142.4|1142.8|1142.4|1143.2|1142.4|1142.8|1142.4|0
1638876200000|2021-12-07 11:23:20|1143|1142.6|1143|1142.4|1143|1142.8|1142.8|1142.4|0
1638876220000|2021-12-07 11:23:40|1142.8||1142.8||1142.8||1142.8||0
1638876230000|2021-12-07 11:23:50|1143|1142.6|1143|1142.6|1143|1142.8|1143|1142.6|0
1638876240000|2021-12-07 11:24:00||1142.4||1142.6||1142.6||1142.4|0
1638876250000|2021-12-07 11:24:10||1142.4||1142.6||1142.6||1142.4|0
1638876260000|2021-12-07 11:24:20|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.6|1142.4|0
1638876270000|2021-12-07 11:24:30|1142.8|1142.4|1142.4|1142|1142.8|1142.4|1142.2|1141.8|0
1638876280000|2021-12-07 11:24:40||1141.8||1141.8||1141.8||1141.8|0
1638876300000|2021-12-07 11:25:00|1142.2|1141.6|1142.2|1141.8|1142.2|1141.8|1142|1141.6|0
1638876310000|2021-12-07 11:25:10|1142||1142.2||1142.2||1142||0
1638876320000|2021-12-07 11:25:20|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|0
1638876330000|2021-12-07 11:25:30|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|0
1638876340000|2021-12-07 11:25:40|1142|1141.6|1141.8|1141.6|1142|1141.6|1141.8|1141.6|0
1638876350000|2021-12-07 11:25:50||1141.4||1141.4||1141.4||1141.4|0
1638876360000|2021-12-07 11:26:00|1141.6|1141.2|1141.6|1141.4|1141.6|1141.4|1141.4|1141|0
1638876390000|2021-12-07 11:26:30|1141.8|1141.2|1141.6|1141.2|1141.8|1141.2|1141.6|1141.2|0
1638876400000|2021-12-07 11:26:40|1141.4|1141|1141.4|1141.2|1141.4|1141.2|1141.4|1141|0
1638876420000|2021-12-07 11:27:00|1141.6|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|0
1638876440000|2021-12-07 11:27:20|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|0
1638876450000|2021-12-07 11:27:30|1141.4||1141.6||1141.6||1141.4||0
1638876480000|2021-12-07 11:28:00|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.4|1141|0
1638876490000|2021-12-07 11:28:10|1141.4|1141.4|1141.6|1141.2|1141.6|1141.4|1141.4|1141.2|0
1638876500000|2021-12-07 11:28:20|1141.4|1141|1141|1140.6|1141.4|1141|1141|1140.6|0
1638876510000|2021-12-07 11:28:30|1140.8|1140.8|1141|1140.6|1141|1140.8|1140.8|1140.6|0
1638876530000|2021-12-07 11:28:50|1141.2|1140.8|1140.6|1140.4|1141.2|1140.8|1140.6|1140.4|0
1638876540000|2021-12-07 11:29:00|1140.8||1140.8||1140.8||1140.8||0
1638876560000|2021-12-07 11:29:20|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.2|1140|0
1638876580000|2021-12-07 11:29:40|1140|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.4|0
1638876590000|2021-12-07 11:29:50|1139.8|1139.4|1139.6|1139|1139.8|1139.4|1139.4|1139|0
1638876600000|2021-12-07 11:30:00|1139.8|1139.2|1139.8|1139.4|1139.8|1139.4|1139.2|1139|0
1638876610000|2021-12-07 11:30:10|1140|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1638876620000|2021-12-07 11:30:20|1140.2|1139.8|1140.4|1140|1140.6|1140.2|1140.2|1139.8|0
1638876640000|2021-12-07 11:30:40|1140.6|1140.2|1140.6|1140.2|1140.8|1140.2|1140.6|1140.2|0
1638876660000|2021-12-07 11:31:00|1140.4||1140.6||1140.6||1140.4||0
1638876670000|2021-12-07 11:31:10|1140.4|1140|1140.4|1140.2|1140.4|1140.2|1140.4|1140|0
1638876680000|2021-12-07 11:31:20||1140||1140||1140||1140|0
1638876700000|2021-12-07 11:31:40|1140.2||1140.2||1140.4||1140.2||0
1638876710000|2021-12-07 11:31:50|1140|1139.8|1140|1139.8|1140.2|1139.8|1140|1139.6|0
1638876720000|2021-12-07 11:32:00|1139.8|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.4|0
1638876730000|2021-12-07 11:32:10|1140.2|1139.8|1140.2|1139.8|1140.4|1140|1140|1139.6|0
1638876740000|2021-12-07 11:32:20|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1638876760000|2021-12-07 11:32:40|1140.2|1139.8|1140.2|1139.8|1140.2|1140|1140.2|1139.8|0
1638876780000|2021-12-07 11:33:00|1140|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|0
1638876800000|2021-12-07 11:33:20|1140.4|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.8|0
1638876820000|2021-12-07 11:33:40|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|0
1638876860000|2021-12-07 11:34:20||1140.4||1140.2||1140.4||1140.2|0
1638876870000|2021-12-07 11:34:30|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.6|1140.2|0
1638876890000|2021-12-07 11:34:50|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.2|1140|0
1638876900000|2021-12-07 11:35:00|1140|1139.8|1140|1139.8|1140|1139.8|1140|1139.8|0
1638876910000|2021-12-07 11:35:10|1140.2|1140|1140.8|1140.2|1140.8|1140.4|1140.2|1140|0
1638876920000|2021-12-07 11:35:20|1140.6|1140.4|1141|1140.6|1141|1140.8|1140.6|1140.4|0
1638876930000|2021-12-07 11:35:30|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.6|1140.4|0
1638876940000|2021-12-07 11:35:40|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140|0
1638876950000|2021-12-07 11:35:50|1140.4|1140|1140.6|1140|1140.6|1140|1140.4|1140|0
1638876960000|2021-12-07 11:36:00|1140.8|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1638876980000|2021-12-07 11:36:20|1141|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.4|0
1638876990000|2021-12-07 11:36:30|1140.8|1140.4|1140.6|1140|1140.8|1140.6|1140.4|1140|0
1638877000000|2021-12-07 11:36:40|1140.8|1140.2|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|0
1638877020000|2021-12-07 11:37:00|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.6|1140.4|0
1638877030000|2021-12-07 11:37:10|1141|1140.6|1141|1140.6|1141|1140.8|1141|1140.6|0
1638877040000|2021-12-07 11:37:20|1140.8|1140.2|1140.6|1140.4|1141|1140.8|1140.6|1140.2|0
1638877050000|2021-12-07 11:37:30|1140.8|1140.6|1140.8|1140.4|1140.8|1140.6|1140.8|1140.4|0
1638877060000|2021-12-07 11:37:40|1141|1140.6|1141|1140.4|1141|1140.8|1141|1140.4|0
1638877070000|2021-12-07 11:37:50||1140.6||1140.6||1140.6||1140.6|0
1638877080000|2021-12-07 11:38:00|1141.2|1140.8|1141.2|1140.8|1141.2|1141|1141.2|1140.8|0
1638877090000|2021-12-07 11:38:10|1141|1140.6|1140.8|1140.4|1141.2|1140.8|1140.8|1140.4|0
1638877100000|2021-12-07 11:38:20|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140|0
1638877110000|2021-12-07 11:38:30|1140.8|1140.4|1140.4|1140.2|1140.8|1140.4|1140.4|1140|0
1638877120000|2021-12-07 11:38:40|1140.2|1140|1140.2|1139.8|1140.4|1140|1140|1139.6|0
1638877130000|2021-12-07 11:38:50||1140||1140||1140||1139.8|0
1638877140000|2021-12-07 11:39:00|1140|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.4|0
1638877150000|2021-12-07 11:39:10|1140.2|1139.8|1140|1139.8|1140.2|1140|1140|1139.6|0
1638877160000|2021-12-07 11:39:20|1140.2||1140||1140.2||1140||0
1638877170000|2021-12-07 11:39:30|1140.2||1140.2||1140.2||1140.2||0
1638877180000|2021-12-07 11:39:40|1140.4|1140|1140.4|1139.8|1140.4|1140|1140.2|1139.8|0
1638877190000|2021-12-07 11:39:50||1140||1140||1140||1139.8|0
1638877200000|2021-12-07 11:40:00|1140.2|1139.8|1140.2|1139.8|1140.2|1140|1140|1139.8|0
1638877220000|2021-12-07 11:40:20|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.6|0
1638877240000|2021-12-07 11:40:40|1140.4|1140|1140.2|1140|1140.4|1140|1140.2|1139.8|0
1638877260000|2021-12-07 11:41:00|1140.4||1140.4||1140.4||1140.4||0
1638877270000|2021-12-07 11:41:10|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.4|1140.2|0
1638877280000|2021-12-07 11:41:20|1140.6|1140.6|1140.8|1140.2|1140.8|1140.6|1140.6|1140.2|0
1638877290000|2021-12-07 11:41:30||1140.4||1140.4||1140.4||1140.4|0
1638877300000|2021-12-07 11:41:40|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1638877320000|2021-12-07 11:42:00|1141|1140.6|1141.2|1140.8|1141.2|1141|1141|1140.6|0
1638877330000|2021-12-07 11:42:10|1141|1141|1141.2|1140.8|1141.2|1141|1141|1140.8|0
1638877340000|2021-12-07 11:42:20|1141||1141||1141||1141||0
1638877350000|2021-12-07 11:42:30|1141.2|1141|1141.2|1141|1141.4|1141|1141.2|1141|0
1638877360000|2021-12-07 11:42:40|1141|1140.8|1140.8|1140.4|1141|1141|1140.8|1140.4|0
1638877370000|2021-12-07 11:42:50|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1638877400000|2021-12-07 11:43:20|1140.6|1140.2|1140.8|1140.6|1140.8|1140.6|1140.6|1140.2|0
1638877410000|2021-12-07 11:43:30||1140.4||1140.4||1140.4||1140.4|0
1638877420000|2021-12-07 11:43:40||1140.6||1140.4||1140.6||1140.4|0
1638877430000|2021-12-07 11:43:50|1140.6|1140.2|1140.4|1139.8|1140.8|1140.2|1140.2|1139.8|0
1638877440000|2021-12-07 11:44:00|1140.2||1140.2||1140.2||1140.2||0
1638877450000|2021-12-07 11:44:10|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1638877460000|2021-12-07 11:44:20|1140.2||1140||1140.2||1140||0
1638877470000|2021-12-07 11:44:30|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|0
1638877480000|2021-12-07 11:44:40||1140||1140||1140||1140|0
1638877490000|2021-12-07 11:44:50|1140|1139.8|1140|1139.8|1140.2|1139.8|1140|1139.8|0
1638877520000|2021-12-07 11:45:20||1139.6||1139.6||1139.6||1139.6|0
1638877530000|2021-12-07 11:45:30|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.6|1139.4|0
1638877540000|2021-12-07 11:45:40||1139.8||1139.6||1139.8||1139.6|0
1638877570000|2021-12-07 11:46:10|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|0
1638877580000|2021-12-07 11:46:20|1139.8|1139.4|1139.8|1139.2|1139.8|1139.4|1139.4|1139.2|0
1638877600000|2021-12-07 11:46:40||1139.4||1139.4||1139.4||1139.4|0
1638877610000|2021-12-07 11:46:50||1139.6||1139.4||1139.6||1139.4|0
1638877620000|2021-12-07 11:47:00||1139.6||1139.6||1139.6||1139.6|0
1638877630000|2021-12-07 11:47:10|1140|1139.8|1140|1139.6|1140.2|1140|1140|1139.6|0
1638877640000|2021-12-07 11:47:20|1139.8|1139.8|1140|1139.8|1140|1139.8|1139.8|1139.6|0
1638877650000|2021-12-07 11:47:30|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|0
1638877660000|2021-12-07 11:47:40|1139.8||1140||1140||1139.8||0
1638877670000|2021-12-07 11:47:50||1139.8||1139.8||1139.8||1139.8|0
1638877680000|2021-12-07 11:48:00|1140.2|1140|1140|1139.6|1140.4|1140|1140|1139.6|0
1638877690000|2021-12-07 11:48:10||1139.8||1139.8||1139.8||1139.8|0
1638877720000|2021-12-07 11:48:40|1139.8|1139.6|1140.2|1139.8|1140.2|1140|1139.8|1139.6|0
1638877750000|2021-12-07 11:49:10|1140.4|1140|1141.2|1140.8|1141.2|1140.8|1140.4|1140|0
1638877760000|2021-12-07 11:49:20|1141||1141.2||1141.2||1141||0
1638877770000|2021-12-07 11:49:30|1141|1140.6|1140.8|1140.4|1141|1140.8|1140.8|1140.4|0
1638877780000|2021-12-07 11:49:40|1141|1140.6|1140.8|1140.4|1141|1140.8|1140.6|1140.4|0
1638877790000|2021-12-07 11:49:50|1141|1140.6|1141.2|1140.6|1141.2|1140.6|1141|1140.6|0
1638877800000|2021-12-07 11:50:00|1141|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|0
1638877810000|2021-12-07 11:50:10|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.6|0
1638877820000|2021-12-07 11:50:20|1141|1140.6|1141.2|1141|1141.2|1141|1141|1140.6|0
1638877830000|2021-12-07 11:50:30||1140.8||1140.8||1140.8||1140.8|0
1638877850000|2021-12-07 11:50:50|1141.4|1141|1141.2|1141|1141.4|1141|1141.2|1141|0
1638877860000|2021-12-07 11:51:00||1140.8||1140.8||1140.8||1140.8|0
1638877870000|2021-12-07 11:51:10|1141||1141.2||1141.2||1141||0
1638877910000|2021-12-07 11:51:50|1141||1141.2||1141.2||1141||0
1638877930000|2021-12-07 11:52:10|1141.4|1141|1141.2|1140.8|1141.4|1141.2|1141|1140.8|0
1638877940000|2021-12-07 11:52:20|1141|1140.6|1141.2|1140.8|1141.2|1141|1141|1140.6|0
1638877950000|2021-12-07 11:52:30|1141.4|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|0
1638877970000|2021-12-07 11:52:50|1141||1141||1141.2||1141||0
1638878000000|2021-12-07 11:53:20||1140.6||1140.6||1140.8||1140.6|0
1638878010000|2021-12-07 11:53:30|1140.8||1141||1141||1140.8||0
1638878040000|2021-12-07 11:54:00|1141.2|1140.8|1141|1140.8|1141.2|1140.8|1141|1140.8|0
1638878050000|2021-12-07 11:54:10||1140.6||1140.8||1140.8||1140.6|0
1638878060000|2021-12-07 11:54:20||1140.6||1140.8||1140.8||1140.6|0
1638878070000|2021-12-07 11:54:30||1140.6||1140.6||1140.6||1140.6|0
1638878080000|2021-12-07 11:54:40||1140.8||1140.6||1140.8||1140.6|0
1638878100000|2021-12-07 11:55:00|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.6|1140.2|0
1638878110000|2021-12-07 11:55:10|1140.8|1140.8|1141|1140.8|1141.2|1141|1140.8|1140.6|0
1638878120000|2021-12-07 11:55:20|1141.2||1141.2||1141.2||1141.2||0
1638878130000|2021-12-07 11:55:30|1141|1140.6|1140.8|1140.6|1141|1140.8|1140.8|1140.6|0
1638878140000|2021-12-07 11:55:40|1140.6|1140.4|1140.8|1140.6|1140.8|1140.6|1140.6|1140.4|0
1638878150000|2021-12-07 11:55:50|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|0
1638878160000|2021-12-07 11:56:00||1140.6||1140.4||1140.6||1140.4|0
1638878200000|2021-12-07 11:56:40||1140.6||1140.4||1140.6||1140.4|0
1638878220000|2021-12-07 11:57:00||1140.6||1140.4||1140.6||1140.4|0
1638878230000|2021-12-07 11:57:10|1140.6|1140.6|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|0
1638878250000|2021-12-07 11:57:30|1140.6|1140.6|1140.6|1140.4|1140.8|1140.6|1140.6|1140.4|0
1638878260000|2021-12-07 11:57:40|1140.8|1140.2|1140.4|1140|1140.8|1140.2|1140.4|1140|0
1638878270000|2021-12-07 11:57:50|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.6|0
1638878300000|2021-12-07 11:58:20||1140||1140||1140||1140|0
1638878320000|2021-12-07 11:58:40|1140|1139.8|1140|1139.8|1140.2|1139.8|1140|1139.8|0
1638878330000|2021-12-07 11:58:50|1140.2|1140|1140|1139.8|1140.2|1140|1140|1139.8|0
1638878350000|2021-12-07 11:59:10|1140.2|1140|1140|1139.6|1140.2|1140|1140|1139.6|0
1638878360000|2021-12-07 11:59:20|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1638878370000|2021-12-07 11:59:30||1139.8||1139.8||1139.8||1139.8|0
1638878380000|2021-12-07 11:59:40|1139.8|1139.6|1139.8|1139.6|1140|1139.6|1139.6|1139.2|0
1638878390000|2021-12-07 11:59:50|1139.6|1139.4|1139.6|1139.2|1139.8|1139.6|1139.6|1139.2|0
1638878520000|2021-12-07 12:02:00|1139|1138.6|1139|1138.6|1139.4|1138.8|1139|1138.6|0
1638878530000|2021-12-07 12:02:10|1138.8|1138.4|1138.8|1138.6|1139|1138.8|1138.6|1138.2|0
1638878540000|2021-12-07 12:02:20|1138.6|1138.4|1138.4|1138|1138.8|1138.4|1138.2|1137.8|0
1638878550000|2021-12-07 12:02:30|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|0
1638878560000|2021-12-07 12:02:40|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.6|0
1638878570000|2021-12-07 12:02:50|1138.2|1137.8|1137.8|1137.4|1138.2|1137.8|1137.8|1137.4|0
1638878580000|2021-12-07 12:03:00|1137.6|1137.6|1137.8|1137.2|1137.8|1137.6|1137.6|1137.2|0
1638878590000|2021-12-07 12:03:10|1137.6|1137.4|1138|1137.6|1138|1137.6|1137.6|1137.4|0
1638878600000|2021-12-07 12:03:20|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.4|1137|0
1638878610000|2021-12-07 12:03:30|1137.8|1137|1137.4|1137|1137.8|1137|1137.4|1137|0
1638878620000|2021-12-07 12:03:40|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|0
1638878630000|2021-12-07 12:03:50|1137.4|1137.4|1138.6|1138|1138.6|1138.2|1137.4|1137.4|0
1638878640000|2021-12-07 12:04:00|1138.4||1138.4||1138.4||1138.4||0
1638878650000|2021-12-07 12:04:10|1138.6|1138.2|1138.2|1137.8|1138.6|1138.2|1138|1137.8|0
1638878660000|2021-12-07 12:04:20|1138.4|1138|1137.8|1137.4|1138.4|1138|1137.8|1137.4|0
1638878670000|2021-12-07 12:04:30|1138|1137.6|1137.8|1137.6|1138.2|1137.8|1137.8|1137.6|0
1638878680000|2021-12-07 12:04:40||1137.4||1137.4||1137.4||1137.4|0
1638878700000|2021-12-07 12:05:00|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|0
1638878710000|2021-12-07 12:05:10|1138.4|1138|1138.2|1137.8|1138.4|1138.2|1138.2|1137.8|0
1638878730000|2021-12-07 12:05:30|1138|1137.6|1138.6|1138.2|1138.8|1138.4|1138|1137.6|0
1638878750000|2021-12-07 12:05:50||1138.4||1138.4||1138.4||1138.4|0
1638878760000|2021-12-07 12:06:00|1138.8|1138.6|1138.8|1138.4|1139|1138.6|1138.8|1138.4|0
1638878770000|2021-12-07 12:06:10|1139|1138.6|1139|1138.6|1139|1138.8|1139|1138.6|0
1638878780000|2021-12-07 12:06:20|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.4|0
1638878790000|2021-12-07 12:06:30|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|0
1638878800000|2021-12-07 12:06:40|1138.6||1138.8||1138.8||1138.6||0
1638878810000|2021-12-07 12:06:50|1139|1138.6|1139|1138.8|1139|1138.8|1138.8|1138.6|0
1638878820000|2021-12-07 12:07:00|1139.2|1139|1139.2|1138.8|1139.2|1139|1139|1138.8|0
1638878830000|2021-12-07 12:07:10||1139||1139||1139||1139|0
1638878850000|2021-12-07 12:07:30|1139.4|1139.2|1139.8|1139.4|1140|1139.6|1139.4|1139.2|0
1638878860000|2021-12-07 12:07:40|1140||1139.8||1140||1139.6||0
1638878870000|2021-12-07 12:07:50|1139.6||1139.8||1139.8||1139.6||0
1638878880000|2021-12-07 12:08:00|1140|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|0
1638878890000|2021-12-07 12:08:10|1139.8|1139.4|1140|1139.4|1140|1139.4|1139.8|1139.4|0
1638878900000|2021-12-07 12:08:20||1139.6||1139.8||1139.8||1139.6|0
1638878920000|2021-12-07 12:08:40|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|0
1638878930000|2021-12-07 12:08:50|1139.8||1140||1140||1139.8||0
1638878950000|2021-12-07 12:09:10|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.4|1139|0
1638878960000|2021-12-07 12:09:20||1139.4||1139.4||1139.4||1139.4|0
1638878970000|2021-12-07 12:09:30||1139.2||1139.2||1139.2||1139.2|0
1638878990000|2021-12-07 12:09:50|1139.4|1139|1139.4|1139|1139.4|1139|1139.4|1139|0
1638879000000|2021-12-07 12:10:00|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1139|0
1638879010000|2021-12-07 12:10:10|1139.6|1139.2|1139.6|1139.4|1139.6|1139.4|1139.4|1139.2|0
1638879020000|2021-12-07 12:10:20|1139.4|1139.2|1139.4|1139|1139.4|1139.2|1139.4|1139|0
1638879030000|2021-12-07 12:10:30|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139|0
1638879060000|2021-12-07 12:11:00|1139.4|1139.4|1139.4|1139|1139.6|1139.4|1139.2|1139|0
1638879070000|2021-12-07 12:11:10|1139.2|1138.8|1139.2|1138.8|1139.2|1139|1139|1138.6|0
1638879080000|2021-12-07 12:11:20||1138.6||1138.8||1138.8||1138.6|0
1638879090000|2021-12-07 12:11:30|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.6|1138.4|0
1638879100000|2021-12-07 12:11:40||1138.6||1138.4||1138.6||1138.4|0
1638879110000|2021-12-07 12:11:50|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138.2|0
1638879120000|2021-12-07 12:12:00|1138.4|1138|1138.4|1137.8|1138.4|1138|1138|1137.8|0
1638879140000|2021-12-07 12:12:20||1138||1138||1138.2||1138|0
1638879180000|2021-12-07 12:13:00||1138.2||1138.2||1138.2||1138.2|0
1638879220000|2021-12-07 12:13:40|1138.2|1138|1138.4|1138|1138.4|1138|1138.2|1138|0
1638879230000|2021-12-07 12:13:50|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|0
1638879250000|2021-12-07 12:14:10|1138|1137.6|1138|1137.8|1138.2|1137.8|1138|1137.6|0
1638879260000|2021-12-07 12:14:20||1137.6||1137.8||1137.8||1137.6|0
1638879270000|2021-12-07 12:14:30|1138.2|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|0
1638879280000|2021-12-07 12:14:40||1138||1138||1138||1138|0
1638879300000|2021-12-07 12:15:00|1138.4|1138.2|1139|1138.6|1139|1138.6|1138.4|1138.2|0
1638879310000|2021-12-07 12:15:10|1138.8||1139||1139||1138.8||0
1638879330000|2021-12-07 12:15:30|1139.2|1138.8|1139|1138.6|1139.2|1139|1139|1138.6|0
1638879350000|2021-12-07 12:15:50|1138.8|1138.4|1139|1138.4|1139|1138.4|1138.6|1138.2|0
1638879360000|2021-12-07 12:16:00|1138.8||1138.8||1138.8||1138.6||0
1638879370000|2021-12-07 12:16:10|1138.6|1138.2|1138.6|1138|1138.6|1138.2|1138.6|1138|0
1638879380000|2021-12-07 12:16:20|1138.4|1137.8|1138.4|1137.8|1138.4|1138|1138.2|1137.8|0
1638879390000|2021-12-07 12:16:30||1138||1138||1138||1137.8|0
1638879400000|2021-12-07 12:16:40|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1638879430000|2021-12-07 12:17:10|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|0
1638879440000|2021-12-07 12:17:20|1138.4||1138.6||1138.6||1138.4||0
1638879470000|2021-12-07 12:17:50|1138.4|1138|1138.6|1138|1138.6|1138.2|1138.2|1137.8|0
1638879480000|2021-12-07 12:18:00||1138.2||1138.2||1138.2||1138.2|0
1638879490000|2021-12-07 12:18:10|1138.4|1138|1138.4|1138|1138.6|1138|1138.2|1138|0
1638879510000|2021-12-07 12:18:30|1138.6||1138.6||1138.6||1138.6||0
1638879520000|2021-12-07 12:18:40|1138.8|1138.2|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|0
1638879530000|2021-12-07 12:18:50|1138.4|1138.4|1138.4|1138|1138.4|1138.4|1138.4|1138|0
1638879540000|2021-12-07 12:19:00|1138.2|1138.2|1138.2|1138|1138.2|1138.2|1138.2|1138|0
1638879550000|2021-12-07 12:19:10||1137.8||1138||1138||1137.8|0
1638879570000|2021-12-07 12:19:30|1138.4||1138.2||1138.4||1138.2||0
1638879600000|2021-12-07 12:20:00|1138|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.8|0
1638879610000|2021-12-07 12:20:10|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.2|1138|0
1638879620000|2021-12-07 12:20:20|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1638879630000|2021-12-07 12:20:30|1138.8|1138.4|1138.4|1138|1138.8|1138.4|1138.4|1138|0
1638879640000|2021-12-07 12:20:40|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1638879650000|2021-12-07 12:20:50||1138||1138.2||1138.4||1138|0
1638879660000|2021-12-07 12:21:00|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1638879670000|2021-12-07 12:21:10|1138.4|1138|1138.4|1138|1138.6|1138|1138.4|1138|0
1638879680000|2021-12-07 12:21:20|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1638879700000|2021-12-07 12:21:40||1138||1138.2||1138.2||1138|0
1638879710000|2021-12-07 12:21:50||1138||1138.2||1138.2||1138|0
1638879730000|2021-12-07 12:22:10|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|0
1638879740000|2021-12-07 12:22:20|1138.6|1138.4|1138.6|1138|1138.6|1138.4|1138.6|1138|0
1638879750000|2021-12-07 12:22:30|1138.4||1138.4||1138.6||1138.4||0
1638879760000|2021-12-07 12:22:40|1138.6||1138.4||1138.6||1138.4||0
1638879770000|2021-12-07 12:22:50|1138.6||1138.6||1138.6||1138.6||0
1638879780000|2021-12-07 12:23:00|1138.4||1138.4||1138.4||1138.4||0
1638879820000|2021-12-07 12:23:40|1138.2|1137.8|1138|1137.6|1138.2|1138|1138|1137.6|0
1638879840000|2021-12-07 12:24:00|1137.8|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.4|0
1638879860000|2021-12-07 12:24:20|1137.8||1138||1138||1137.8||0
1638879870000|2021-12-07 12:24:30|1137.6|1137.4|1137.6|1137.2|1137.6|1137.4|1137.4|1137.2|0
1638879880000|2021-12-07 12:24:40|1137.4|1137.4|1137.6|1137.4|1137.8|1137.4|1137.4|1137.4|0
1638879890000|2021-12-07 12:24:50||1137.2||1137.4||1137.4||1137.2|0
1638879900000|2021-12-07 12:25:00|1137.8||1137.8||1137.8||1137.8||0
1638879930000|2021-12-07 12:25:30|1137.6|1137.6|1137.8|1137.4|1137.8|1137.6|1137.6|1137.2|0
1638879940000|2021-12-07 12:25:40|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|0
1638879950000|2021-12-07 12:25:50|1137.4|1137|1137.6|1137.4|1137.6|1137.4|1137.2|1136.8|0
1638879960000|2021-12-07 12:26:00||1137.2||1137.2||1137.4||1137.2|0
1638879970000|2021-12-07 12:26:10|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|0
1638879980000|2021-12-07 12:26:20|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|0
1638880010000|2021-12-07 12:26:50|1137.2||1137.2||1137.2||1137.2||0
1638880020000|2021-12-07 12:27:00|1137.4||1137.4||1137.6||1137.4||0
1638880030000|2021-12-07 12:27:10|1137.6||1137.4||1137.6||1137.4||0
1638880040000|2021-12-07 12:27:20|1137.6|1137.2|1137.6|1137.4|1137.6|1137.4|1137.6|1137.2|0
1638880050000|2021-12-07 12:27:30|1137.8|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1638880100000|2021-12-07 12:28:20|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|0
1638880120000|2021-12-07 12:28:40|1138||1138||1138||1138||0
1638880130000|2021-12-07 12:28:50|1138.2|1138|1138.4|1138|1138.4|1138.2|1138.2|1138|0
1638880140000|2021-12-07 12:29:00|1138.2|1137.8|1137.8|1137.4|1138.2|1137.8|1137.8|1137.4|0
1638880150000|2021-12-07 12:29:10|1138||1138||1138||1138||0
1638880160000|2021-12-07 12:29:20|1138.2|1137.6|1138.2|1137.8|1138.2|1138|1138.2|1137.6|0
1638880170000|2021-12-07 12:29:30|1138.4|1138|1138.4|1138.2|1138.4|1138.2|1138.2|1138|0
1638880180000|2021-12-07 12:29:40||1138||1138||1138||1138|0
1638880190000|2021-12-07 12:29:50|1138.2|1138.2|1138.2|1137.8|1138.4|1138.2|1138.2|1137.8|0
1638880200000|2021-12-07 12:30:00|1138||1138.2||1138.2||1138||0
1638880210000|2021-12-07 12:30:10|1138|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1638880220000|2021-12-07 12:30:20|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|0
1638880230000|2021-12-07 12:30:30|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.4|1138|0
1638880240000|2021-12-07 12:30:40||1137.8||1138||1138||1137.8|0
1638880260000|2021-12-07 12:31:00|1138.2|1137.8|1138.4|1137.8|1138.4|1137.8|1138.2|1137.8|0
1638880270000|2021-12-07 12:31:10||1138||1138||1138||1138|0
1638880280000|2021-12-07 12:31:20|1138.2||1138.4||1138.4||1138.2||0
1638880300000|2021-12-07 12:31:40||1137.8||1138||1138||1137.8|0
1638880320000|2021-12-07 12:32:00|1138.2|1138.2|1138.4|1138.2|1138.4|1138.2|1138.2|1138|0
1638880330000|2021-12-07 12:32:10||1138||1138||1138||1138|0
1638880340000|2021-12-07 12:32:20||1138.2||1138||1138.2||1138|0
1638880360000|2021-12-07 12:32:40||1138.2||1138.2||1138.2||1138.2|0
1638880370000|2021-12-07 12:32:50|1138.2|1138|1138.4|1138|1138.4|1138.2|1138.2|1138|0
1638880390000|2021-12-07 12:33:10|1138.6||1138.4||1138.6||1138.4||0
1638880400000|2021-12-07 12:33:20|1138.2||1138.4||1138.4||1138.2||0
1638880410000|2021-12-07 12:33:30|1138.2|1137.6|1137.6|1137.4|1138.2|1138|1137.6|1137.2|0
1638880420000|2021-12-07 12:33:40||1137.2||1137.2||1137.2||1137|0
1638880430000|2021-12-07 12:33:50|1137.8||1137.8||1137.8||1137.8||0
1638880440000|2021-12-07 12:34:00|1137.6|1137|1137|1136.6|1137.6|1137|1137|1136.4|0
1638880450000|2021-12-07 12:34:10|1137.2|1136.4|1137|1136.6|1137.2|1136.8|1137|1136.4|0
1638880460000|2021-12-07 12:34:20|1137.2||1137.2||1137.2||1137.2||0
1638880470000|2021-12-07 12:34:30|1137|1136.4|1137|1136.4|1137|1136.4|1136.8|1136.4|0
1638880480000|2021-12-07 12:34:40||1136.6||1136.4||1136.6||1136.4|0
1638880490000|2021-12-07 12:34:50|1136.8|1136.6|1137|1136.6|1137|1136.8|1136.8|1136.6|0
1638880500000|2021-12-07 12:35:00|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1638880510000|2021-12-07 12:35:10|1137|1136.6|1137.2|1137|1137.2|1137|1137|1136.4|0
1638880520000|2021-12-07 12:35:20|1137|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.6|0
1638880530000|2021-12-07 12:35:30|1137.4|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|0
1638880540000|2021-12-07 12:35:40|1137.4|1137|1137.4|1137|1137.4|1137.2|1137.4|1136.8|0
1638880550000|2021-12-07 12:35:50||1137.2||1137||1137.2||1137|0
1638880560000|2021-12-07 12:36:00|1137.6|1137.2|1137.6|1137.2|1137.8|1137.6|1137.6|1137.2|0
1638880580000|2021-12-07 12:36:20|1137.4|1137|1137.4|1137|1137.4|1137|1137.2|1136.8|0
1638880590000|2021-12-07 12:36:30|1137.2|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.8|0
1638880600000|2021-12-07 12:36:40||1136.8||1137||1137||1136.8|0
1638880610000|2021-12-07 12:36:50|1137.6|1137.2|1137.6|1137|1137.6|1137.2|1137.6|1137|0
1638880620000|2021-12-07 12:37:00|1137.4||1137.4||1137.4||1137.4||0
1638880630000|2021-12-07 12:37:10|1137.2|1136.8|1137.4|1136.8|1137.4|1136.8|1137.2|1136.8|0
1638880640000|2021-12-07 12:37:20|1137.2|1137|1137.4|1136.8|1137.4|1137|1137.2|1136.8|0
1638880650000|2021-12-07 12:37:30|1137.2||1137.2||1137.4||1137.2||0
1638880680000|2021-12-07 12:38:00|1137|1136.6|1136.6|1136.2|1137|1136.6|1136.4|1136.2|0
1638880690000|2021-12-07 12:38:10|1136.4|1136|1136.2|1136|1136.4|1136|1136.2|1136|0
1638880700000|2021-12-07 12:38:20|1136.4|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|0
1638880730000|2021-12-07 12:38:50|1136.2|1136.2|1136.4|1136.2|1136.4|1136.2|1136.2|1136|0
1638880740000|2021-12-07 12:39:00||1136||1136||1136||1136|0
1638880770000|2021-12-07 12:39:30|1136.2|1135.8|1135.8|1135.4|1136.2|1136|1135.8|1135.4|0
1638880780000|2021-12-07 12:39:40|1135.6|1135.2|1135.6|1135.2|1135.6|1135.4|1135.6|1135.2|0
1638880800000|2021-12-07 12:40:00||1135.4||1135.2||1135.4||1135.2|0
1638880820000|2021-12-07 12:40:20||1135.4||1135.4||1135.4||1135.4|0
1638880850000|2021-12-07 12:40:50|1135.8|1135.6|1135.8|1135.4|1136|1135.6|1135.6|1135.4|0
1638880880000|2021-12-07 12:41:20|1135.6||1135.6||1135.6||1135.6||0
1638880890000|2021-12-07 12:41:30|1135.8||1135.8||1135.8||1135.8||0
1638880920000|2021-12-07 12:42:00|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135|0
1638880930000|2021-12-07 12:42:10|1135.4||1135.6||1135.6||1135.4||0
1638880950000|2021-12-07 12:42:30|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.2|1135|0
1638880980000|2021-12-07 12:43:00||1135.4||1135.2||1135.4||1135.2|0
1638881020000|2021-12-07 12:43:40||1135.4||1135.2||1135.4||1135.2|0
1638881030000|2021-12-07 12:43:50|1135.8|1135.4|1135.6|1135.4|1135.8|1135.4|1135.6|1135.4|0
1638881040000|2021-12-07 12:44:00|1135.8||1135.6||1135.8||1135.6||0
1638881050000|2021-12-07 12:44:10||1135.2||1135.2||1135.2||1135.2|0
1638881060000|2021-12-07 12:44:20|1135.4|1135.4|1135.6|1135.2|1135.6|1135.4|1135.4|1135.2|0
1638881080000|2021-12-07 12:44:40|1135.4|1135|1135.6|1135.2|1135.8|1135.2|1135.4|1135|0
1638881110000|2021-12-07 12:45:10|1135.4|1135|1135.4|1135|1135.4|1135.2|1135.4|1135|0
1638881120000|2021-12-07 12:45:20|1135.6|1135.2|1135.6|1135.4|1135.6|1135.4|1135.6|1135.2|0
1638881160000|2021-12-07 12:46:00|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135|0
1638881170000|2021-12-07 12:46:10|1135.4|1135.4|1135.6|1135.4|1135.6|1135.4|1135.4|1135.4|0
1638881190000|2021-12-07 12:46:30|1135.4|1135.2|1135.6|1135.4|1135.6|1135.4|1135.4|1135.2|0
1638881270000|2021-12-07 12:47:50|1135.8|1135.6|1136|1135.8|1136|1135.8|1135.8|1135.6|0
1638881280000|2021-12-07 12:48:00|1136.2|1136|1136.2|1136|1136.2|1136|1136.2|1135.8|0
1638881300000|2021-12-07 12:48:20|1136.4|1136.2|1136.8|1136.6|1136.8|1136.6|1136.4|1136.2|0
1638881310000|2021-12-07 12:48:30|1137|1136.4|1137.2|1137|1137.2|1137|1137|1136.4|0
1638881320000|2021-12-07 12:48:40|1137.4|1137.2|1137.4|1137.2|1137.6|1137.2|1137.4|1137.2|0
1638881340000|2021-12-07 12:49:00||1137||1137.2||1137.2||1137|0
1638881360000|2021-12-07 12:49:20|1137.2|1137|1137.2|1136.8|1137.4|1137|1137|1136.6|0
1638881390000|2021-12-07 12:49:50|1137.4|1137|1137.4|1137|1137.4|1137|1137.2|1137|0
1638881400000|2021-12-07 12:50:00|1137.6|1137.2|1137.4|1137|1137.6|1137.4|1137.4|1137|0
1638881410000|2021-12-07 12:50:10|1137.6||1137.6||1137.6||1137.6||0
1638881420000|2021-12-07 12:50:20|1137.4||1137.6||1137.6||1137.4||0
1638881430000|2021-12-07 12:50:30|1137.4||1137.4||1137.4||1137.4||0
1638881480000|2021-12-07 12:51:20|1137.6|1137.2|1137|1136.6|1137.6|1137.2|1137|1136.6|0
1638881500000|2021-12-07 12:51:40|1136.8|1136.4|1136.6|1136.4|1136.8|1136.4|1136.6|1136.4|0
1638881510000|2021-12-07 12:51:50|1136.8|1136.2|1136.6|1136.2|1136.8|1136.4|1136.4|1136.2|0
1638881520000|2021-12-07 12:52:00|1136.8|1136.4|1136.6|1136|1136.8|1136.4|1136.4|1136|0
1638881530000|2021-12-07 12:52:10|1136.4||1136.4||1136.4||1136.2||0
1638881540000|2021-12-07 12:52:20|1136.6||1136.4||1136.6||1136.4||0
1638881550000|2021-12-07 12:52:30|1136.6|1136.2|1136.4|1136.2|1136.6|1136.2|1136.4|1136|0
1638881570000|2021-12-07 12:52:50|1136.2|1136|1136.4|1136|1136.4|1136|1136.2|1135.8|0
1638881580000|2021-12-07 12:53:00|1136.2|1135.8|1135.6|1135.2|1136.2|1135.8|1135.2|1134.8|0
1638881590000|2021-12-07 12:53:10|1135.8|1135|1135.2|1134.8|1135.8|1135|1135|1134.8|0
1638881600000|2021-12-07 12:53:20|1135|1135|1135.2|1135|1135.2|1135|1135|1135|0
1638881610000|2021-12-07 12:53:30|1135.4|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.8|0
1638881630000|2021-12-07 12:53:50|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|0
1638881640000|2021-12-07 12:54:00||1135.4||1135.4||1135.4||1135.2|0
1638881650000|2021-12-07 12:54:10|1135.8|1135.6|1136|1135.6|1136|1135.8|1135.8|1135.6|0
1638881680000|2021-12-07 12:54:40|1135.8|1135.8|1136|1135.8|1136|1135.8|1135.8|1135.6|0
1638881690000|2021-12-07 12:54:50|1135.8|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.6|0
1638881700000|2021-12-07 12:55:00||1135.8||1135.6||1135.8||1135.6|0
1638881720000|2021-12-07 12:55:20|1136.2||1136||1136.2||1135.8||0
1638881730000|2021-12-07 12:55:30|1135.8||1135.8||1135.8||1135.8||0
1638881740000|2021-12-07 12:55:40|1135.6|1135.4|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|0
1638881750000|2021-12-07 12:55:50|1135.4|1135.4|1135.6|1135.2|1135.6|1135.4|1135.4|1135.2|0
1638881760000|2021-12-07 12:56:00|1135.4|1135|1135.4|1135|1135.6|1135.2|1135.4|1135|0
1638881770000|2021-12-07 12:56:10|1135.6|1135.2|1135|1134.6|1135.6|1135.2|1135|1134.6|0
1638881780000|2021-12-07 12:56:20|1135.2||1135||1135.2||1135||0
1638881790000|2021-12-07 12:56:30|1135.2||1135||1135.2||1135||0
1638881810000|2021-12-07 12:56:50|1135.2|1134.8|1135.6|1135.2|1135.6|1135.4|1135.2|1134.8|0
1638881820000|2021-12-07 12:57:00|1135.8|1135.4|1136|1135.6|1136|1135.8|1135.8|1135.4|0
1638881830000|2021-12-07 12:57:10||1135.8||1135.6||1135.8||1135.6|0
1638881840000|2021-12-07 12:57:20|1136.2|1135.8|1136.2|1136|1136.2|1136|1136.2|1135.8|0
1638881850000|2021-12-07 12:57:30|1136|1135.8|1136.4|1136.2|1136.6|1136.2|1136|1135.8|0
1638881860000|2021-12-07 12:57:40||1136||1136.2||1136.2||1136|0
1638881870000|2021-12-07 12:57:50|1136.2|1136|1136.2|1136|1136.2|1136|1136.2|1135.8|0
1638881890000|2021-12-07 12:58:10|1136.4|1136.2|1136.8|1136.4|1136.8|1136.4|1136.4|1136.2|0
1638881910000|2021-12-07 12:58:30|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1638881970000|2021-12-07 12:59:30||1136.8||1136.8||1136.8||1136.6|0
1638881990000|2021-12-07 12:59:50|1137.2|1137|1137.4|1137|1137.4|1137.2|1137.2|1137|0
1638882010000|2021-12-07 13:00:10|1137.2|1137.2|1137.4|1137.2|1137.4|1137.2|1137.2|1137|0
1638882020000|2021-12-07 13:00:20|1137.6|1137.4|1137.6|1137.2|1137.6|1137.4|1137.4|1137.2|0
1638882030000|2021-12-07 13:00:30|1137.4||1137.4||1137.4||1137.4||0
1638882050000|2021-12-07 13:00:50|1137.6|1137.4|1137.6|1137.4|1137.6|1137.4|1137.6|1137.4|0
1638882060000|2021-12-07 13:01:00||1137.2||1137.2||1137.2||1137.2|0
1638882070000|2021-12-07 13:01:10|1137.4|1136.8|1137.2|1136.6|1137.4|1136.8|1137.2|1136.6|0
1638882090000|2021-12-07 13:01:30|1137|1136.4|1136.6|1136.2|1137|1136.6|1136.6|1136.2|0
1638882100000|2021-12-07 13:01:40|1136.4|1136|1136|1135.6|1136.6|1136|1136|1135.6|0
1638882120000|2021-12-07 13:02:00|1135.8|1135.8|1135.8|1135.6|1135.8|1135.8|1135.8|1135.4|0
1638882130000|2021-12-07 13:02:10|1135.6|1135.4|1135.6|1135.4|1135.8|1135.4|1135.6|1135.4|0
1638882140000|2021-12-07 13:02:20||1135.2||1135.4||1135.4||1135.2|0
1638882170000|2021-12-07 13:02:50|1135.8|1135.6|1136.4|1136.2|1136.4|1136.2|1135.8|1135.6|0
1638882190000|2021-12-07 13:03:10|1136.6|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1136.2|0
1638882200000|2021-12-07 13:03:20|1136.4||1136.6||1136.6||1136.4||0
1638882210000|2021-12-07 13:03:30|1136.8||1136.6||1136.8||1136.6||0
1638882230000|2021-12-07 13:03:50|1136.8|1136.4|1136.8|1136.6|1136.8|1136.6|1136.8|1136.4|0
1638882240000|2021-12-07 13:04:00|1136.6|1136.4|1136.8|1136.4|1136.8|1136.4|1136.6|1136.4|0
1638882250000|2021-12-07 13:04:10|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.4|1136.2|0
1638882270000|2021-12-07 13:04:30|1136.4|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|0
1638882290000|2021-12-07 13:04:50|1136.4|1136|1136.6|1136.2|1136.6|1136.4|1136.2|1136|0
1638882310000|2021-12-07 13:05:10|1136.4|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|0
1638882330000|2021-12-07 13:05:30|1136|1135.6|1136.2|1135.8|1136.4|1136|1136|1135.6|0
1638882340000|2021-12-07 13:05:40|1136|1135.6|1136|1135.8|1136|1135.8|1136|1135.6|0
1638882350000|2021-12-07 13:05:50|1136.2|1136|1136.4|1135.8|1136.4|1136|1136|1135.8|0
1638882360000|2021-12-07 13:06:00|1136.2||1136.2||1136.2||1136.2||0
1638882370000|2021-12-07 13:06:10|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|0
1638882390000|2021-12-07 13:06:30|1136.2|1135.8|1136.4|1136|1136.4|1136|1136.2|1135.8|0
1638882410000|2021-12-07 13:06:50|1136.2|1135.8|1136.2|1135.8|1136.4|1136|1136.2|1135.8|0
1638882420000|2021-12-07 13:07:00|1136.4|1136|1136.2|1136|1136.4|1136|1136.2|1135.8|0
1638882430000|2021-12-07 13:07:10|1136|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.8|0
1638882440000|2021-12-07 13:07:20||1136||1136||1136||1136|0
1638882470000|2021-12-07 13:07:50|1136.4|1136.2|1136.6|1136.4|1136.6|1136.4|1136.4|1136.2|0
1638882480000|2021-12-07 13:08:00|1136.8|1136.6|1137.2|1136.8|1137.2|1136.8|1136.8|1136.4|0
1638882500000|2021-12-07 13:08:20|1136.8|1136.6|1136.8|1136.6|1137|1136.6|1136.8|1136.6|0
1638882510000|2021-12-07 13:08:30|1136.6|1136.4|1136.8|1136.4|1136.8|1136.6|1136.6|1136.2|0
1638882540000|2021-12-07 13:09:00|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|0
1638882560000|2021-12-07 13:09:20|1136.8|1136.4|1136.8|1136.6|1136.8|1136.6|1136.6|1136.4|0
1638882570000|2021-12-07 13:09:30|1137|1136.8|1137|1136.8|1137.2|1137|1137|1136.8|0
1638882590000|2021-12-07 13:09:50|1137.2|1137|1137.2|1137|1137.2|1137|1137.2|1137|0
1638882600000|2021-12-07 13:10:00|1137|1136.8|1137.2|1136.8|1137.2|1137|1137|1136.8|0
1638882620000|2021-12-07 13:10:20|1137.4|1137|1137|1136.6|1137.4|1137.2|1136.8|1136.6|0
1638882630000|2021-12-07 13:10:30|1137.2|1136.8|1137|1136.8|1137.2|1137|1137|1136.8|0
1638882640000|2021-12-07 13:10:40|1137.2|1137|1137|1136.8|1137.2|1137|1137|1136.8|0
1638882690000|2021-12-07 13:11:30|1137.2|1137|1137.2|1137|1137.2|1137|1137.2|1137|0
1638882720000|2021-12-07 13:12:00|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|1137.2|1137.2|0
1638882740000|2021-12-07 13:12:20|1137.6|1137.4|1138|1137.8|1138.2|1138|1137.6|1137.4|0
1638882750000|2021-12-07 13:12:30|1138.2||1138.2||1138.2||1138.2||0
1638882780000|2021-12-07 13:13:00|1138|1137.6|1137.6|1137.4|1138|1137.6|1137.6|1137.4|0
1638882790000|2021-12-07 13:13:10|1137.4|1137|1137|1136.6|1137.4|1137|1136.8|1136.6|0
1638882810000|2021-12-07 13:13:30|1137.2|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.8|0
1638882820000|2021-12-07 13:13:40|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.6|0
1638882830000|2021-12-07 13:13:50|1137.4|1137|1138.4|1138|1138.6|1138.2|1137.4|1137|0
1638882840000|2021-12-07 13:14:00|1138.2|1138.2|1138.4|1138|1138.4|1138.2|1138.2|1138|0
1638882850000|2021-12-07 13:14:10|1138.6||1138.6||1138.6||1138.4||0
1638882860000|2021-12-07 13:14:20|1138.4||1138.6||1138.6||1138.4||0
1638882870000|2021-12-07 13:14:30|1138.4|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|0
1638882880000|2021-12-07 13:14:40|1138.6|1138.2|1138.6|1138|1138.6|1138.2|1138.6|1138|0
1638882900000|2021-12-07 13:15:00|1138.4|1137.8|1138|1137.8|1138.4|1137.8|1138|1137.6|0
1638882910000|2021-12-07 13:15:10|1138.2|1137.6|1138.6|1138|1138.6|1138|1138.2|1137.6|0
1638882920000|2021-12-07 13:15:20|1138.4|1137.4|1138.2|1138|1138.4|1138|1137.8|1137.4|0
1638882930000|2021-12-07 13:15:30||1137.8||1137.8||1137.8||1137.8|0
1638882940000|2021-12-07 13:15:40||1138||1138||1138||1137.8|0
1638882960000|2021-12-07 13:16:00|1138|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.6|0
1638882970000|2021-12-07 13:16:10|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|0
1638882980000|2021-12-07 13:16:20||1137.8||1137.8||1137.8||1137.8|0
1638882990000|2021-12-07 13:16:30|1138.2|1138|1138.4|1137.8|1138.4|1138|1138.2|1137.8|0
1638883000000|2021-12-07 13:16:40||1138||1138||1138||1138|0
1638883010000|2021-12-07 13:16:50||1138.2||1138.2||1138.2||1138.2|0
1638883040000|2021-12-07 13:17:20|1138.6|1138.4|1138.8|1138.6|1138.8|1138.6|1138.6|1138.4|0
1638883050000|2021-12-07 13:17:30|1139|1138.8|1139.2|1139|1139.2|1139|1139|1138.8|0
1638883060000|2021-12-07 13:17:40|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.2|1139.2|0
1638883080000|2021-12-07 13:18:00|1139.4|1139|1139.4|1139|1139.4|1139|1139|1138.8|0
1638883100000|2021-12-07 13:18:20||1138.8||1138.8||1138.8||1138.8|0
1638883120000|2021-12-07 13:18:40|1139.2|1139|1139|1138.8|1139.2|1139|1139|1138.8|0
1638883130000|2021-12-07 13:18:50|1139.2||1139.2||1139.2||1139.2||0
1638883140000|2021-12-07 13:19:00|1139|1138.6|1139|1138.8|1139.2|1138.8|1138.8|1138.4|0
1638883170000|2021-12-07 13:19:30|1139.2||1139.2||1139.2||1139.2||0
1638883220000|2021-12-07 13:20:20|1139|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.4|0
1638883240000|2021-12-07 13:20:40|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|0
1638883250000|2021-12-07 13:20:50|1139.4|1139|1139.4|1139|1139.4|1139.2|1139.4|1139|0
1638883260000|2021-12-07 13:21:00|1139.6|1139.2|1139.6|1139.4|1139.6|1139.4|1139.6|1139|0
1638883270000|2021-12-07 13:21:10|1139.8|1139.6|1139.6|1139.2|1140|1139.6|1139.6|1139|0
1638883280000|2021-12-07 13:21:20|1139.4|1139|1139.4|1139|1139.4|1139.4|1139.2|1138.8|0
1638883290000|2021-12-07 13:21:30|1139.6|1139.2|1139.2|1138.8|1139.6|1139.2|1139|1138.6|0
1638883320000|2021-12-07 13:22:00||1139||1138.8||1139||1138.8|0
1638883340000|2021-12-07 13:22:20|1139.4|1139|1139.6|1139.2|1139.8|1139.6|1139.2|1139|0
1638883350000|2021-12-07 13:22:30||1139.4||1139.2||1139.4||1139.2|0
1638883360000|2021-12-07 13:22:40|1139.4|1139|1139.2|1139|1139.4|1139|1139.2|1138.8|0
1638883370000|2021-12-07 13:22:50|1139|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|0
1638883380000|2021-12-07 13:23:00|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1139|1138.6|0
1638883390000|2021-12-07 13:23:10|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1139|1138.6|0
1638883400000|2021-12-07 13:23:20|1139.4|1139|1139.2|1138.8|1139.4|1139|1139.2|1138.8|0
1638883410000|2021-12-07 13:23:30||1138.6||1138.6||1138.6||1138.6|0
1638883420000|2021-12-07 13:23:40||1138.8||1138.8||1138.8||1138.8|0
1638883430000|2021-12-07 13:23:50||1139||1139||1139||1139|0
1638883440000|2021-12-07 13:24:00|1139|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|0
1638883470000|2021-12-07 13:24:30|1139.4|1139|1139.4|1139.2|1139.6|1139.2|1139.4|1139|0
1638883480000|2021-12-07 13:24:40|1139.6|1139|1139.6|1139.2|1139.6|1139.2|1139.6|1139|0
1638883490000|2021-12-07 13:24:50|1139.8|1139.4|1139.6|1139.4|1139.8|1139.6|1139.6|1139.4|0
1638883500000|2021-12-07 13:25:00||1139.2||1139.2||1139.2||1139.2|0
1638883520000|2021-12-07 13:25:20|1139.8|1139.6|1139.4|1139.2|1139.8|1139.6|1139.4|1139.2|0
1638883580000|2021-12-07 13:26:20|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1139|0
1638883590000|2021-12-07 13:26:30||1139.2||1139.2||1139.2||1139|0
1638883600000|2021-12-07 13:26:40|1139.6||1139.6||1139.6||1139.6||0
1638883610000|2021-12-07 13:26:50|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|0
1638883620000|2021-12-07 13:27:00|1139.6|1139.2|1139|1138.6|1139.6|1139.2|1139|1138.6|0
1638883640000|2021-12-07 13:27:20||1138.8||1138.6||1138.8||1138.6|0
1638883660000|2021-12-07 13:27:40||1138.8||1138.6||1138.8||1138.6|0
1638883670000|2021-12-07 13:27:50||1138.8||1138.8||1138.8||1138.8|0
1638883680000|2021-12-07 13:28:00|1138.8|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.4|0
1638883690000|2021-12-07 13:28:10|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1138.8|1138.6|0
1638883700000|2021-12-07 13:28:20|1139.2|1138.8|1139|1138.8|1139.2|1138.8|1139|1138.8|0
1638883720000|2021-12-07 13:28:40|1138.8|1138.6|1139|1138.4|1139|1138.8|1138.8|1138.4|0
1638883730000|2021-12-07 13:28:50||1138.6||1138.6||1138.6||1138.4|0
1638883740000|2021-12-07 13:29:00|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.4|0
1638883750000|2021-12-07 13:29:10|1139|1138.6|1139|1138.4|1139|1138.6|1139|1138.4|0
1638883770000|2021-12-07 13:29:30||1138.6||1138.6||1138.6||1138.6|0
1638883780000|2021-12-07 13:29:40|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|0
1638883790000|2021-12-07 13:29:50|1139||1139||1139||1139||0
1638883810000|2021-12-07 13:30:10|1138.8|1138.6|1139|1138.4|1139|1138.6|1138.8|1138.4|0
1638883820000|2021-12-07 13:30:20||1138.6||1138.4||1138.6||1138.4|0
1638883830000|2021-12-07 13:30:30|1138.8|1138.2|1138.4|1138|1138.8|1138.4|1138|1137.8|0
1638883850000|2021-12-07 13:30:50||1138.2||1138||1138.2||1138|0
1638883860000|2021-12-07 13:31:00|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1137.8|1137.6|0
1638883890000|2021-12-07 13:31:30|1137.8||1137.8||1137.8||1137.8||0
1638883900000|2021-12-07 13:31:40|1138|1137.4|1137.4|1137|1138|1137.4|1137.2|1137|0
1638883910000|2021-12-07 13:31:50|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|0
1638883920000|2021-12-07 13:32:00|1137.8|1137.4|1137.8|1137.4|1138|1137.4|1137.8|1137.4|0
1638883930000|2021-12-07 13:32:10|1138|1137.2|1137.6|1137.2|1138|1137.2|1137.4|1137|0
1638883950000|2021-12-07 13:32:30|1137.8|1137.4|1137.8|1137.4|1138|1137.8|1137.8|1137.4|0
1638883990000|2021-12-07 13:33:10|1138|1137.6|1138|1137.6|1138|1137.8|1137.8|1137.4|0
1638884000000|2021-12-07 13:33:20|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|0
1638884020000|2021-12-07 13:33:40|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|0
1638884030000|2021-12-07 13:33:50|1137.8|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.6|0
1638884060000|2021-12-07 13:34:20|1137.8|1137.4|1137.6|1137.4|1137.8|1137.4|1137.6|1137.4|0
1638884070000|2021-12-07 13:34:30|1137.4|1137.2|1137.6|1137.4|1137.6|1137.4|1137.4|1137.2|0
1638884080000|2021-12-07 13:34:40|1137.4|1137.2|1137.6|1137|1137.6|1137.2|1137.4|1137|0
1638884090000|2021-12-07 13:34:50|1137.8|1137.2|1138|1137.6|1138|1137.6|1137.6|1137.2|0
1638884100000|2021-12-07 13:35:00|1137.8|1137.4|1138|1137.4|1138|1137.6|1137.8|1137.4|0
1638884110000|2021-12-07 13:35:10|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|0
1638884120000|2021-12-07 13:35:20|1137.4||1137.4||1137.4||1137.4||0
1638884140000|2021-12-07 13:35:40|1137.6|1137.4|1137.8|1137.6|1137.8|1137.6|1137.6|1137.4|0
1638884150000|2021-12-07 13:35:50|1138|1137.4|1138|1137.6|1138|1137.6|1138|1137.4|0
1638884160000|2021-12-07 13:36:00|1137.8|1137.4|1137.8|1137.2|1137.8|1137.6|1137.6|1137.2|0
1638884170000|2021-12-07 13:36:10|1138|1137.4|1138|1137.4|1138|1137.4|1138|1137.4|0
1638884180000|2021-12-07 13:36:20|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|0
1638884190000|2021-12-07 13:36:30||1137.8||1137.8||1138||1137.8|0
1638884200000|2021-12-07 13:36:40||1138||1137.8||1138||1137.8|0
1638884220000|2021-12-07 13:37:00||1137.6||1137.8||1137.8||1137.6|0
1638884230000|2021-12-07 13:37:10|1138||1138||1138||1138||0
1638884240000|2021-12-07 13:37:20|1137.8|1137.6|1137.6|1137.2|1137.8|1137.6|1137.4|1137.2|0
1638884250000|2021-12-07 13:37:30|1137.8|1137|1137.8|1137.4|1138|1137.4|1137.2|1137|0
1638884260000|2021-12-07 13:37:40|1138|1137.6|1138.2|1137.8|1138.2|1138|1138|1137.4|0
1638884290000|2021-12-07 13:38:10|1138|1137.6|1137.8|1137.2|1138|1137.6|1137.6|1137.2|0
1638884300000|2021-12-07 13:38:20|1138|1137.4|1137.8|1137.4|1138|1137.6|1137.8|1137.2|0
1638884310000|2021-12-07 13:38:30|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|0
1638884320000|2021-12-07 13:38:40||1137.2||1137.4||1137.4||1137.2|0
1638884340000|2021-12-07 13:39:00|1137.6||1137.6||1137.6||1137.6||0
1638884350000|2021-12-07 13:39:10||1137.2||1137.2||1137.2||1137.2|0
1638884360000|2021-12-07 13:39:20|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1638884380000|2021-12-07 13:39:40|1137.8|1137.4|1138.2|1137.8|1138.2|1138|1137.8|1137.4|0
1638884390000|2021-12-07 13:39:50|1138|1137.6|1138|1137.6|1138.2|1137.8|1138|1137.6|0
1638884400000|2021-12-07 13:40:00|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|0
1638884410000|2021-12-07 13:40:10||1137.6||1137.6||1137.6||1137.6|0
1638884420000|2021-12-07 13:40:20||1137.8||1137.8||1137.8||1137.8|0
1638884440000|2021-12-07 13:40:40||1138||1138||1138||1138|0
1638884450000|2021-12-07 13:40:50||1137.8||1138||1138||1137.8|0
1638884490000|2021-12-07 13:41:30|1138.4|1138.2|1138.4|1138.2|1138.6|1138.2|1138.4|1138.2|0
1638884500000|2021-12-07 13:41:40|1138.2|1138|1138|1137.6|1138.4|1138.2|1138|1137.6|0
1638884520000|2021-12-07 13:42:00||1137.8||1137.6||1137.8||1137.6|0
1638884550000|2021-12-07 13:42:30|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1638884580000|2021-12-07 13:43:00|1137.8||1138||1138||1137.8||0
1638884590000|2021-12-07 13:43:10|1137.8||1138||1138||1137.8||0
1638884630000|2021-12-07 13:43:50|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138|1137.8|0
1638884640000|2021-12-07 13:44:00|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.6|1137.4|0
1638884680000|2021-12-07 13:44:40|1137.6||1137.6||1137.6||1137.6||0
1638884690000|2021-12-07 13:44:50|1137.8||1137.8||1137.8||1137.8||0
1638884720000|2021-12-07 13:45:20|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|0
1638884750000|2021-12-07 13:45:50|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|0
1638884760000|2021-12-07 13:46:00|1137.6|1137.6|1137.6|1137.2|1137.8|1137.6|1137.6|1137.2|0
1638884770000|2021-12-07 13:46:10|1137.4|1137|1137|1136.8|1137.6|1137|1137|1136.6|0
1638884780000|2021-12-07 13:46:20|1137.2|1136.6|1137.2|1136.6|1137.2|1136.8|1137.2|1136.6|0
1638884790000|2021-12-07 13:46:30|1137|1136.8|1136.6|1136|1137|1136.8|1136.4|1135.8|0
1638884800000|2021-12-07 13:46:40|1136.4|1136.2|1136.6|1136.2|1136.6|1136.2|1136.4|1136.2|0
1638884810000|2021-12-07 13:46:50|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|0
1638884820000|2021-12-07 13:47:00|1136.8|1136.4|1136.8|1136.6|1137|1136.6|1136.6|1136.4|0
1638884830000|2021-12-07 13:47:10||1136.4||1136.6||1136.6||1136.4|0
1638884840000|2021-12-07 13:47:20|1137|1136.8|1137|1136.6|1137.2|1136.8|1137|1136.6|0
1638884860000|2021-12-07 13:47:40|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|0
1638884870000|2021-12-07 13:47:50|1136.4|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1136.2|0
1638884880000|2021-12-07 13:48:00|1136.8||1136.8||1136.8||1136.8||0
1638884890000|2021-12-07 13:48:10|1136.6|1136.4|1136.8|1136.2|1136.8|1136.4|1136.6|1136.2|0
1638884900000|2021-12-07 13:48:20|1136.6||1136.6||1136.6||1136.6||0
1638884910000|2021-12-07 13:48:30|1136.4||1136.4||1136.4||1136.4||0
1638884920000|2021-12-07 13:48:40|1136.6|1136.4|1136.6|1136.4|1136.8|1136.4|1136.6|1136.4|0
1638884930000|2021-12-07 13:48:50|1136.8|1136.6|1137.4|1137|1137.4|1137|1136.8|1136.6|0
1638884940000|2021-12-07 13:49:00|1137.6|1137.2|1137.6|1137.2|1137.8|1137.4|1137.4|1137.2|0
1638884950000|2021-12-07 13:49:10|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1638884960000|2021-12-07 13:49:20|1137.8|1137.4|1137.8|1137.6|1137.8|1137.6|1137.8|1137.4|0
1638884970000|2021-12-07 13:49:30|1137.6|1137.4|1137.8|1137.4|1138|1137.6|1137.6|1137.4|0
1638884980000|2021-12-07 13:49:40|1138|1137.2|1137.8|1137.4|1138|1137.4|1137.8|1137.2|0
1638885000000|2021-12-07 13:50:00|1137.6||1137.8||1137.8||1137.6||0
1638885010000|2021-12-07 13:50:10|1138|1137.6|1138|1137.6|1138.2|1137.8|1138|1137.6|0
1638885040000|2021-12-07 13:50:40|1139.2|1137.8|1139.8|1139.4|1140|1139.6|1138.6|1137.8|0
1638885060000|2021-12-07 13:51:00|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.2|1139|0
1638885080000|2021-12-07 13:51:20|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|0
1638885090000|2021-12-07 13:51:30|1139.4|1139|1139.4|1139|1139.4|1139|1139.4|1139|0
1638885100000|2021-12-07 13:51:40|1139.2|1138.8|1139.2|1138.8|1139.4|1139|1139.2|1138.8|0
1638885110000|2021-12-07 13:51:50|1139.4||1139.2||1139.4||1139.2||0
1638885120000|2021-12-07 13:52:00|1139.4|1139|1139.4|1139|1139.4|1139.2|1139.2|1139|0
1638885130000|2021-12-07 13:52:10|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|0
1638885150000|2021-12-07 13:52:30|1139.4|1139|1139.4|1139|1139.4|1139|1139.2|1139|0
1638885160000|2021-12-07 13:52:40|1139.2|1138.8|1139.2|1139|1139.4|1139|1139|1138.8|0
1638885180000|2021-12-07 13:53:00|1139.4|1139.2|1139.4|1139|1139.4|1139.2|1139.4|1139|0
1638885190000|2021-12-07 13:53:10||1138.8||1139||1139||1138.8|0
1638885220000|2021-12-07 13:53:40|1139.2||1139.4||1139.4||1139.2||0
1638885230000|2021-12-07 13:53:50|1139.2||1139.4||1139.4||1139.2||0
1638885250000|2021-12-07 13:54:10|1139.2|1138.8|1139.4|1138.8|1139.4|1139|1139|1138.8|0
1638885270000|2021-12-07 13:54:30|1139.2||1139.2||1139.2||1139||0
1638885280000|2021-12-07 13:54:40|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.6|1138.2|0
1638885290000|2021-12-07 13:54:50|1139|1138.2|1138.6|1138.2|1139|1138.2|1138.4|1138.2|0
1638885310000|2021-12-07 13:55:10|1138.8|1138.4|1138.6|1138.2|1138.8|1138.6|1138.6|1138.2|0
1638885320000|2021-12-07 13:55:20|1138.8|1138.4|1138.6|1138.2|1138.8|1138.6|1138.6|1138.2|0
1638885330000|2021-12-07 13:55:30|1138.8|1138.4|1138.6|1138|1138.8|1138.4|1138.4|1138|0
1638885340000|2021-12-07 13:55:40|1138.4||1138.4||1138.4||1138.4||0
1638885350000|2021-12-07 13:55:50|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1638885360000|2021-12-07 13:56:00|1138.4|1138|1138|1137.6|1138.4|1138|1138|1137.6|0
1638885370000|2021-12-07 13:56:10|1137.8|1137.4|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|0
1638885380000|2021-12-07 13:56:20|1138|1137.6|1137.8|1137.2|1138|1137.6|1137.6|1137.2|0
1638885390000|2021-12-07 13:56:30|1137.6||1137.8||1137.8||1137.6||0
1638885400000|2021-12-07 13:56:40|1138|1137.4|1138|1137.8|1138.2|1137.8|1138|1137.4|0
1638885420000|2021-12-07 13:57:00|1138.2|1138|1138.2|1137.8|1138.4|1138|1138|1137.8|0
1638885440000|2021-12-07 13:57:20|1138|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1638885460000|2021-12-07 13:57:40|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138.2|1137.8|0
1638885470000|2021-12-07 13:57:50|1138|1137.6|1138|1137.6|1138.2|1137.8|1138|1137.6|0
1638885480000|2021-12-07 13:58:00|1138.2|1137.8|1138.2|1137.6|1138.2|1137.8|1138|1137.6|0
1638885490000|2021-12-07 13:58:10||1137.8||1137.8||1137.8||1137.8|0
1638885510000|2021-12-07 13:58:30|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.4|1138|0
1638885520000|2021-12-07 13:58:40|1138.2|1137.8|1138.2|1138|1138.2|1138|1138.2|1137.8|0
1638885540000|2021-12-07 13:59:00|1138.4||1138.4||1138.4||1138.4||0
1638885570000|2021-12-07 13:59:30|1138.2||1138.2||1138.2||1138.2||0
1638885590000|2021-12-07 13:59:50|1138|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.8|0
1638885600000|2021-12-07 14:00:00|1138|1137.6|1138|1137.4|1138|1137.6|1137.6|1137.2|0
1638885610000|2021-12-07 14:00:10|1138.2|1137.6|1138.2|1137.8|1138.2|1138|1138|1137.6|0
1638885620000|2021-12-07 14:00:20|1138.4|1138|1138.2|1138|1138.4|1138.2|1138.2|1138|0
1638885630000|2021-12-07 14:00:30|1138.4|1138.2|1138.4|1138|1138.4|1138.2|1138.2|1138|0
1638885650000|2021-12-07 14:00:50|1138.2|1137.8|1138.2|1137.6|1138.2|1137.8|1138|1137.6|0
1638885670000|2021-12-07 14:01:10|1138.4|1137.8|1138.4|1138|1138.4|1138|1138.4|1137.8|0
1638885690000|2021-12-07 14:01:30|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138|1137.6|0
1638885700000|2021-12-07 14:01:40|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.6|1137.2|0
1638885710000|2021-12-07 14:01:50||1137.2||1137.4||1137.4||1137.2|0
1638885720000|2021-12-07 14:02:00|1138|1137.6|1138|1137.4|1138.2|1137.8|1138|1137.4|0
1638885730000|2021-12-07 14:02:10||1137.6||1137.6||1137.6||1137.6|0
1638885740000|2021-12-07 14:02:20||1137.4||1137.4||1137.4||1137.4|0
1638885750000|2021-12-07 14:02:30|1137.8|1137.6|1138|1137.4|1138|1137.6|1137.8|1137.4|0
1638885760000|2021-12-07 14:02:40|1137.8|1137.6|1137.4|1137|1137.8|1137.6|1137.2|1137|0
1638885770000|2021-12-07 14:02:50|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1136.8|1136.6|0
1638885790000|2021-12-07 14:03:10|1137.2|1136.8|1137|1136.6|1137.2|1137|1137|1136.6|0
1638885800000|2021-12-07 14:03:20|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1137|1136.6|0
1638885810000|2021-12-07 14:03:30|1136.8|1136.4|1136.6|1136.2|1137|1136.4|1136.4|1136.2|0
1638885820000|2021-12-07 14:03:40|1136.8||1136.8||1136.8||1136.8||0
1638885830000|2021-12-07 14:03:50|1136.6|1136.4|1137|1136.4|1137|1136.6|1136.6|1136.2|0
1638885840000|2021-12-07 14:04:00|1137.2|1136.6|1137.4|1137|1137.6|1137|1137.2|1136.6|0
1638885850000|2021-12-07 14:04:10|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137|0
1638885860000|2021-12-07 14:04:20|1137.4||1137.4||1137.4||1137.4||0
1638885870000|2021-12-07 14:04:30|1137.2|1137|1137.4|1136.8|1137.4|1137|1137|1136.8|0
1638885890000|2021-12-07 14:04:50|1137.2|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|0
1638885900000|2021-12-07 14:05:00|1137.4|1137|1137.2|1137|1137.4|1137.2|1137.2|1137|0
1638885920000|2021-12-07 14:05:20|1137.4||1137.4||1137.4||1137.4||0
1638885940000|2021-12-07 14:05:40|1137.2|1136.8|1137.4|1136.8|1137.4|1136.8|1137|1136.6|0
1638885960000|2021-12-07 14:06:00|1137.2||1137.2||1137.2||1137.2||0
1638885970000|2021-12-07 14:06:10|1137.4|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|0
1638885980000|2021-12-07 14:06:20|1137.4|1137|1137.4|1137.2|1137.6|1137.4|1137.4|1137|0
1638885990000|2021-12-07 14:06:30|1137.6|1137|1137.8|1137.4|1137.8|1137.4|1137.4|1137|0
1638886000000|2021-12-07 14:06:40|1137.6||1137.8||1137.8||1137.6||0
1638886020000|2021-12-07 14:07:00||1137.2||1137.4||1137.4||1137.2|0
1638886040000|2021-12-07 14:07:20|1138||1138||1138||1137.8||0
1638886050000|2021-12-07 14:07:30|1137.8||1137.8||1138||1137.8||0
1638886060000|2021-12-07 14:07:40|1137.6||1137.8||1137.8||1137.6||0
1638886080000|2021-12-07 14:08:00|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.2|1137|0
1638886090000|2021-12-07 14:08:10||1137.4||1137.2||1137.4||1137.2|0
1638886110000|2021-12-07 14:08:30|1137.4|1137|1137.4|1137.2|1137.4|1137.2|1137.4|1137|0
1638886120000|2021-12-07 14:08:40|1137.6||1137.6||1137.6||1137.6||0
1638886130000|2021-12-07 14:08:50|1137.4||1137.6||1137.6||1137.4||0
1638886140000|2021-12-07 14:09:00|1137.8|1137.4|1137.8|1137.4|1138|1137.6|1137.6|1137.4|0
1638886150000|2021-12-07 14:09:10|1137.6|1137.2|1137.6|1137|1137.6|1137.4|1137.4|1137|0
1638886160000|2021-12-07 14:09:20|1137.4|1136.8|1137.2|1136.8|1137.4|1137|1137.2|1136.8|0
1638886170000|2021-12-07 14:09:30|1137|1136.6|1137.2|1136.6|1137.2|1136.6|1137|1136.6|0
1638886200000|2021-12-07 14:10:00|1137|1136.8|1137|1136.6|1137.2|1136.8|1136.8|1136.6|0
1638886210000|2021-12-07 14:10:10||1136.8||1136.6||1136.8||1136.6|0
1638886220000|2021-12-07 14:10:20||1136.8||1136.8||1136.8||1136.6|0
1638886230000|2021-12-07 14:10:30|1137.2|1137|1137.2|1136.8|1137.2|1137|1137|1136.6|0
1638886250000|2021-12-07 14:10:50|1137|1137|1137.2|1136.8|1137.2|1137|1137|1136.8|0
1638886260000|2021-12-07 14:11:00|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|0
1638886270000|2021-12-07 14:11:10|1137.4|1137|1137.4|1137|1137.4|1137.2|1137.4|1137|0
1638886280000|2021-12-07 14:11:20|1137.2||1137.4||1137.4||1137.2||0
1638886290000|2021-12-07 14:11:30||1137.2||1137||1137.2||1137|0
1638886300000|2021-12-07 14:11:40||1137.2||1137.2||1137.2||1137.2|0
1638886310000|2021-12-07 14:11:50|1137.6|1137.4|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|0
1638886320000|2021-12-07 14:12:00|1137.6|1137.6|1137.6|1137.2|1137.6|1137.6|1137.4|1137.2|0
1638886340000|2021-12-07 14:12:20|1137.8|1137.4|1137.4|1136.8|1137.8|1137.4|1137|1136.6|0
1638886350000|2021-12-07 14:12:30||1137||1137.2||1137.2||1137|0
1638886360000|2021-12-07 14:12:40|1137.6|1137.4|1137.6|1137.2|1137.6|1137.4|1137.6|1137.2|0
1638886380000|2021-12-07 14:13:00|1137.4|1137|1137|1136.6|1137.4|1137|1137|1136.6|0
1638886400000|2021-12-07 14:13:20|1136.8||1137||1137||1136.8||0
1638886410000|2021-12-07 14:13:30|1137.2|1136.8|1137.4|1137|1137.4|1137|1137|1136.8|0
1638886440000|2021-12-07 14:14:00|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.8|0
1638886470000|2021-12-07 14:14:30|1137.4|1137|1137.8|1137.4|1137.8|1137.4|1137.2|1137|0
1638886480000|2021-12-07 14:14:40|1137.6|1137.6|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|0
1638886500000|2021-12-07 14:15:00|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.2|1137|0
1638886510000|2021-12-07 14:15:10|1137.2|1136.8|1137|1136.8|1137.2|1136.8|1137|1136.6|0
1638886520000|2021-12-07 14:15:20|1137.2||1137.2||1137.2||1137.2||0
1638886530000|2021-12-07 14:15:30|1137||1137.2||1137.2||1137||0
1638886550000|2021-12-07 14:15:50|1137.4|1137|1137.2|1137|1137.4|1137|1137.2|1137|0
1638886560000|2021-12-07 14:16:00||1136.8||1136.8||1136.8||1136.8|0
1638886570000|2021-12-07 14:16:10|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1136.8|0
1638886580000|2021-12-07 14:16:20|1137.2|1137.2|1137.2|1136.8|1137.4|1137.2|1137.2|1136.8|0
1638886590000|2021-12-07 14:16:30|1137||1137||1137||1137||0
1638886600000|2021-12-07 14:16:40|1136.8|1136.6|1136.6|1136.2|1136.8|1136.6|1136.4|1136.2|0
1638886610000|2021-12-07 14:16:50|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|0
1638886620000|2021-12-07 14:17:00|1136.2|1135.8|1136.2|1135.8|1136.4|1135.8|1136|1135.8|0
1638886630000|2021-12-07 14:17:10|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|0
1638886640000|2021-12-07 14:17:20|1136.2|1135.8|1136.4|1136|1136.4|1136|1136.2|1135.8|0
1638886660000|2021-12-07 14:17:40|1136.2|1136.2|1136.4|1136.2|1136.4|1136.2|1136.2|1136|0
1638886670000|2021-12-07 14:17:50|1136.6|1136|1136.6|1136.2|1136.6|1136.2|1136.4|1136|0
1638886680000|2021-12-07 14:18:00|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|0
1638886690000|2021-12-07 14:18:10|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|0
1638886700000|2021-12-07 14:18:20|1136.4|1136|1136.4|1135.8|1136.4|1136|1136.4|1135.8|0
1638886710000|2021-12-07 14:18:30|1136.2|1135.6|1136|1135.6|1136.2|1135.6|1136|1135.6|0
1638886720000|2021-12-07 14:18:40|1135.8|1135.8|1135.6|1135.2|1135.8|1135.8|1135.6|1135.2|0
1638886730000|2021-12-07 14:18:50|1135.8|1135.4|1135.8|1135.4|1136|1135.6|1135.8|1135.4|0
1638886740000|2021-12-07 14:19:00|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|0
1638886750000|2021-12-07 14:19:10|1135.4|1135|1134.8|1134.4|1135.4|1135|1134.8|1134.4|0
1638886760000|2021-12-07 14:19:20|1134.6|1134.2|1134.6|1134|1134.6|1134.2|1134.4|1134|0
1638886770000|2021-12-07 14:19:30||1134.2||1134.2||1134.2||1134.2|0
1638886790000|2021-12-07 14:19:50|1134.8|1134.4|1134.8|1134.6|1135|1134.8|1134.8|1134.4|0
1638886800000|2021-12-07 14:20:00|1134.6|1134.4|1134.8|1134.2|1134.8|1134.4|1134.6|1134.2|0
1638886810000|2021-12-07 14:20:10|1134.6||1134.4||1134.6||1134.4||0
1638886820000|2021-12-07 14:20:20||1134||1134.2||1134.2||1134|0
1638886830000|2021-12-07 14:20:30|1134.6|1134|1133.8|1133.4|1134.6|1134|1133.8|1133.4|0
1638886850000|2021-12-07 14:20:50|1133.6||1133.8||1133.8||1133.6||0
1638886860000|2021-12-07 14:21:00|1134|1133.6|1134|1133.8|1134|1133.8|1134|1133.6|0
1638886870000|2021-12-07 14:21:10|1133.8|1133.6|1133.4|1132.8|1134|1133.6|1133.2|1132.8|0
1638886880000|2021-12-07 14:21:20|1133|1132.6|1133|1132.8|1133|1132.8|1132.8|1132.4|0
1638886900000|2021-12-07 14:21:40|1133.2|1133|1133.2|1132.8|1133.2|1133|1133|1132.8|0
1638886910000|2021-12-07 14:21:50|1133.4|1133|1133.2|1132.8|1133.4|1133.2|1133.2|1132.8|0
1638886920000|2021-12-07 14:22:00|1133.4||1133.2||1133.4||1133.2||0
1638886930000|2021-12-07 14:22:10|1133|1133|1133.4|1133|1133.4|1133|1133|1133|0
1638886940000|2021-12-07 14:22:20|1133.2|1132.8|1133.2|1132.8|1133.4|1133.2|1133.2|1132.8|0
1638886960000|2021-12-07 14:22:40|1133|1132.6|1133|1132.4|1133|1132.8|1132.8|1132.4|0
1638886970000|2021-12-07 14:22:50||1132.6||1132.6||1132.6||1132.6|0
1638886980000|2021-12-07 14:23:00|1133.2|1132.8|1133|1132.6|1133.4|1133|1133|1132.6|0
1638886990000|2021-12-07 14:23:10||1132.8||1132.8||1132.8||1132.8|0
1638887000000|2021-12-07 14:23:20|1133.2|1133|1134|1133.4|1134|1133.6|1133.2|1133|0
1638887010000|2021-12-07 14:23:30||1133.6||1133.6||1133.6||1133.4|0
1638887020000|2021-12-07 14:23:40|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.6|0
1638887030000|2021-12-07 14:23:50|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1134|0
1638887040000|2021-12-07 14:24:00|1134.8|1134.4|1134.2|1134|1134.8|1134.6|1134.2|1133.8|0
1638887050000|2021-12-07 14:24:10|1134|1133.8|1134|1133.8|1134|1133.8|1134|1133.8|0
1638887060000|2021-12-07 14:24:20||1133.6||1133.6||1133.6||1133.6|0
1638887080000|2021-12-07 14:24:40|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.8|0
1638887100000|2021-12-07 14:25:00|1134.6|1134.2|1134.6|1134.4|1134.8|1134.4|1134.6|1134.2|0
1638887110000|2021-12-07 14:25:10||1134.2||1134.4||1134.4||1134.2|0
1638887120000|2021-12-07 14:25:20|1134.4|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134.2|0
1638887130000|2021-12-07 14:25:30|1134.4||1134.6||1134.6||1134.4||0
1638887140000|2021-12-07 14:25:40|1134.8|1134.4|1135.2|1134.6|1135.4|1135|1134.8|1134.4|0
1638887150000|2021-12-07 14:25:50||1134.8||1134.8||1134.8||1134.6|0
1638887160000|2021-12-07 14:26:00|1135|1134.6|1135.4|1135|1135.4|1135|1134.6|1134.4|0
1638887170000|2021-12-07 14:26:10|1135.2|1135.2|1134.6|1134.2|1135.6|1135.2|1134.6|1134.2|0
1638887190000|2021-12-07 14:26:30|1134.4|1133.8|1134.4|1133.8|1134.4|1134|1134|1133.8|0
1638887200000|2021-12-07 14:26:40|1134.6|1134|1134.4|1134|1134.6|1134.2|1134.2|1134|0
1638887210000|2021-12-07 14:26:50||1133.8||1134||1134||1133.8|0
1638887230000|2021-12-07 14:27:10|1134.6|1134.2|1134.4|1134.2|1134.6|1134.4|1134.4|1134.2|0
1638887250000|2021-12-07 14:27:30|1134.6|1134.4|1134.8|1134.6|1134.8|1134.6|1134.6|1134.4|0
1638887260000|2021-12-07 14:27:40|1135||1134.8||1135||1134.8||0
1638887270000|2021-12-07 14:27:50|1134.6|1134.4|1134.6|1134.2|1134.6|1134.4|1134.4|1134|0
1638887280000|2021-12-07 14:28:00||1134||1134.2||1134.2||1134|0
1638887310000|2021-12-07 14:28:30|1134.4||1134.4||1134.6||1134.4||0
1638887320000|2021-12-07 14:28:40|1134.2|1134|1134|1133.8|1134.4|1134|1134|1133.8|0
1638887330000|2021-12-07 14:28:50|1134.2|1133.6|1134|1133.6|1134.2|1133.6|1133.8|1133.6|0
1638887340000|2021-12-07 14:29:00|1133.8|1133.4|1134|1133.8|1134.2|1133.8|1133.8|1133.4|0
1638887350000|2021-12-07 14:29:10|1134.2|1134|1134.2|1134|1134.2|1134|1134.2|1133.8|0
1638887360000|2021-12-07 14:29:20|1134|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.6|0
1638887370000|2021-12-07 14:29:30|1134|1134|1134.2|1133.8|1134.2|1134|1134|1133.8|0
1638887380000|2021-12-07 14:29:40|1134.4|1134|1134.4|1134|1134.4|1134|1134.2|1134|0
1638887390000|2021-12-07 14:29:50|1134.6|1134.2|1134.2|1133.8|1134.6|1134.4|1134|1133.8|0
1638887400000|2021-12-07 14:30:00|1134.4|1134|1133.2|1132.8|1134.4|1134.2|1132.6|1132.2|0
1638887410000|2021-12-07 14:30:10|1133|1132.6|1133|1132.6|1133.2|1132.6|1132.8|1132.4|0
1638887420000|2021-12-07 14:30:20|1132.8|1132.4|1132.2|1131.8|1133.2|1133|1132.2|1131.8|0
1638887430000|2021-12-07 14:30:30|1132|1131.6|1131.8|1131.4|1132.4|1132.2|1131.6|1131.4|0
1638887440000|2021-12-07 14:30:40|1131.6|1131.2|1132.4|1132|1132.6|1132|1131.4|1131.2|0
1638887450000|2021-12-07 14:30:50|1132.2|1132.2|1132.4|1132|1132.4|1132.2|1132.2|1132|0
1638887460000|2021-12-07 14:31:00|1132.6|1132.2|1134.2|1133.8|1134.2|1134|1132.6|1132.2|0
1638887470000|2021-12-07 14:31:10|1134.4||1134.4||1134.4||1134.4||0
1638887480000|2021-12-07 14:31:20|1134.6|1134|1134.4|1134|1134.6|1134.2|1134.2|1133.6|0
1638887490000|2021-12-07 14:31:30|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.8|0
1638887500000|2021-12-07 14:31:40|1134.4|1134|1134.6|1134|1134.6|1134.2|1134.4|1134|0
1638887510000|2021-12-07 14:31:50|1134.4|1134.2|1134.8|1134.4|1134.8|1134.6|1134.2|1134|0
1638887520000|2021-12-07 14:32:00|1135|1134.6|1135.6|1135.2|1135.6|1135.2|1135|1134.6|0
1638887530000|2021-12-07 14:32:10|1135.8|1135.4|1135.8|1135.4|1136|1135.6|1135.4|1135.2|0
1638887540000|2021-12-07 14:32:20|1136|1135.6|1136|1135.6|1136.2|1135.8|1135.8|1135.6|0
1638887550000|2021-12-07 14:32:30|1136.2|1135.8|1136.4|1135.8|1136.4|1136|1136|1135.6|0
1638887560000|2021-12-07 14:32:40|1136.2||1136.4||1136.4||1136.2||0
1638887570000|2021-12-07 14:32:50|1136.6|1136|1136.8|1136.4|1137|1136.8|1136.6|1136|0
1638887580000|2021-12-07 14:33:00|1136.6|1136.2|1136.4|1135.8|1136.6|1136.2|1136|1135.8|0
1638887590000|2021-12-07 14:33:10|1136.2|1136|1136.2|1135.6|1136.4|1136|1136.2|1135.6|0
1638887600000|2021-12-07 14:33:20|1136|1135.8|1136.4|1135.8|1136.4|1136|1136|1135.8|0
1638887610000|2021-12-07 14:33:30|1136.2|1136|1136.4|1135.8|1136.4|1136|1136.2|1135.8|0
1638887620000|2021-12-07 14:33:40|1136.2|1136|1135.8|1135.4|1136.2|1136|1135.8|1135.2|0
1638887630000|2021-12-07 14:33:50|1136|1135.6|1135.4|1135|1136|1135.6|1135.4|1135|0
1638887640000|2021-12-07 14:34:00|1135.6|1135.2|1135.8|1135.2|1135.8|1135.4|1135.4|1135|0
1638887650000|2021-12-07 14:34:10|1135.6|1135.4|1137.6|1137.2|1138.6|1138.4|1135.6|1135.4|0
1638887660000|2021-12-07 14:34:20|1137.4|1137|1137.2|1136.8|1137.4|1137|1136.8|1136.6|0
1638887670000|2021-12-07 14:34:30|1137|1136.6|1136.4|1136|1137.2|1136.8|1136.2|1135.8|0
1638887680000|2021-12-07 14:34:40|1136.2|1135.8|1136.8|1136.4|1137|1136.8|1136.2|1135.8|0
1638887690000|2021-12-07 14:34:50|1136.6|1136.2|1136.4|1135.8|1136.8|1136.2|1136|1135.6|0
1638887700000|2021-12-07 14:35:00|1136.2|1135.6|1136.4|1135.8|1136.4|1135.8|1136.2|1135.6|0
1638887710000|2021-12-07 14:35:10|1136.6|1136|1136.8|1136.4|1136.8|1136.6|1136.4|1136|0
1638887720000|2021-12-07 14:35:20|1137|1136.6|1137.6|1137|1137.6|1137|1137|1136.6|0
1638887730000|2021-12-07 14:35:30|1137.4|1137.2|1137.8|1137.2|1137.8|1137.4|1137.4|1137.2|0
1638887740000|2021-12-07 14:35:40|1137.6|1137.4|1138|1137.4|1138|1137.8|1137.6|1137.2|0
1638887750000|2021-12-07 14:35:50|1138.2|1137.6|1137.8|1137.6|1138.2|1137.8|1137.6|1137.4|0
1638887760000|2021-12-07 14:36:00|1138|1137.8|1138.4|1138|1138.4|1138|1138|1137.6|0
1638887770000|2021-12-07 14:36:10|1138.2|1138.2|1138.4|1137.8|1138.4|1138.2|1138|1137.6|0
1638887780000|2021-12-07 14:36:20|1138.2|1137.6|1138.4|1138|1138.4|1138|1138|1137.6|0
1638887790000|2021-12-07 14:36:30|1138.2|1138.2|1139|1138.4|1139|1138.8|1138.2|1138.2|0
1638887800000|2021-12-07 14:36:40|1138.8|1138.6|1139|1138.6|1139|1138.6|1138.6|1138.6|0
1638887810000|2021-12-07 14:36:50|1139.2|1138.4|1139|1138.4|1139.2|1138.6|1138.8|1138.4|0
1638887820000|2021-12-07 14:37:00|1138.8|1138.2|1139.2|1138.6|1139.2|1138.8|1138.8|1138.2|0
1638887830000|2021-12-07 14:37:10|1139|1138.8|1139.4|1139|1139.8|1139.4|1139|1138.8|0
1638887840000|2021-12-07 14:37:20|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|0
1638887850000|2021-12-07 14:37:30|1139.4|1139|1139.4|1139|1139.8|1139.2|1139.2|1138.8|0
1638887860000|2021-12-07 14:37:40|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|0
1638887870000|2021-12-07 14:37:50|1139|1138.6|1139|1138.4|1139.2|1138.8|1138.8|1138.4|0
1638887880000|2021-12-07 14:38:00|1139.2|1138.6|1139.2|1138.8|1139.4|1139|1139|1138.4|0
1638887890000|2021-12-07 14:38:10|1139|1138.6|1139|1138.4|1139.2|1138.6|1139|1138.4|0
1638887900000|2021-12-07 14:38:20|1138.8|1138.2|1138.6|1138.2|1138.8|1138.2|1138.4|1138.2|0
1638887910000|2021-12-07 14:38:30|1138.4|1138.4|1139.4|1139|1139.4|1139.2|1138.4|1138.4|0
1638887920000|2021-12-07 14:38:40|1139.2|1138.8|1138.8|1138.4|1139.2|1138.8|1138.6|1138.2|0
1638887930000|2021-12-07 14:38:50|1138.6|1138.2|1139|1138.4|1139|1138.4|1138.6|1138.2|0
1638887950000|2021-12-07 14:39:10|1138.8|1138.2|1138.8|1138.2|1138.8|1138.4|1138.4|1138.2|0
1638887960000|2021-12-07 14:39:20|1138.6|1138.4|1138.6|1138.2|1138.8|1138.4|1138.4|1138.2|0
1638887970000|2021-12-07 14:39:30|1138.4|1138|1138|1137.6|1138.6|1138|1137.8|1137.6|0
1638887980000|2021-12-07 14:39:40|1138.2|1137.4|1138.4|1138|1138.6|1138.2|1137.8|1137.4|0
1638887990000|2021-12-07 14:39:50|1138.6|1137.8|1138.6|1138|1138.6|1138.2|1138.2|1137.8|0
1638888000000|2021-12-07 14:40:00|1138.4|1138.2|1138.4|1138|1138.4|1138.4|1138.4|1138|0
1638888010000|2021-12-07 14:40:10|1138.6|1138.2|1139.8|1139.4|1140|1139.6|1138.4|1138.2|0
1638888020000|2021-12-07 14:40:20|1139.6|1139.2|1139.8|1139.4|1140|1139.4|1139.4|1139|0
1638888030000|2021-12-07 14:40:30|1140|1139.6|1140|1139.4|1140|1139.6|1139.8|1139.4|0
1638888040000|2021-12-07 14:40:40|1139.8||1140||1140||1139.8||0
1638888050000|2021-12-07 14:40:50|1139.8|1139.6|1139.4|1139|1139.8|1139.6|1139.4|1139|0
1638888060000|2021-12-07 14:41:00|1139.6|1139.2|1139.4|1139|1139.8|1139.2|1139.2|1139|0
1638888070000|2021-12-07 14:41:10|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|0
1638888080000|2021-12-07 14:41:20|1139.8|1139.4|1139.4|1139.2|1139.8|1139.4|1139.4|1139.2|0
1638888090000|2021-12-07 14:41:30|1139.2|1139|1139|1138.6|1139.2|1139|1139|1138.4|0
1638888100000|2021-12-07 14:41:40|1139.2|1138.4|1138.2|1137.8|1139.2|1138.6|1138|1137.8|0
1638888110000|2021-12-07 14:41:50|1138.4|1138|1138|1137.6|1138.4|1138.2|1138|1137.6|0
1638888120000|2021-12-07 14:42:00|1138.2|1137.8|1138.4|1138|1138.6|1138.2|1138.2|1137.8|0
1638888130000|2021-12-07 14:42:10|1138.6|1138.2|1138.8|1138.4|1139.6|1139|1138.6|1138.2|0
1638888140000|2021-12-07 14:42:20|1138.6||1138.8||1138.8||1138.6||0
1638888150000|2021-12-07 14:42:30|1139|1138.6|1139.2|1138.8|1139.4|1138.8|1139|1138.6|0
1638888160000|2021-12-07 14:42:40||1138.6||1138.6||1138.8||1138.6|0
1638888170000|2021-12-07 14:42:50|1139.4|1138.8|1139.6|1139.2|1139.6|1139.2|1139.4|1138.8|0
1638888180000|2021-12-07 14:43:00|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.2|1138.8|0
1638888190000|2021-12-07 14:43:10|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|0
1638888200000|2021-12-07 14:43:20|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|0
1638888220000|2021-12-07 14:43:40|1139.4||1139.6||1139.6||1139.4||0
1638888230000|2021-12-07 14:43:50|1139.4|1139|1139.4|1139|1139.6|1139.2|1139.2|1139|0
1638888240000|2021-12-07 14:44:00|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1138.8|1138.6|0
1638888250000|2021-12-07 14:44:10|1138.8|1138.4|1139|1138.6|1139.2|1138.8|1138.6|1138.2|0
1638888260000|2021-12-07 14:44:20|1139.2|1138.4|1139|1138.6|1139.2|1138.8|1139|1138.4|0
1638888270000|2021-12-07 14:44:30|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|0
1638888280000|2021-12-07 14:44:40|1139.4|1139|1139.4|1139|1139.4|1139.2|1139|1138.8|0
1638888290000|2021-12-07 14:44:50||1139.2||1139||1139.2||1139|0
1638888300000|2021-12-07 14:45:00|1139.2|1138.8|1139|1138.8|1139.2|1138.8|1138.8|1138.6|0
1638888310000|2021-12-07 14:45:10|1139.2|1139|1139|1138.8|1139.4|1139|1138.8|1138.6|0
1638888320000|2021-12-07 14:45:20|1139.2|1138.6|1139|1138.6|1139.2|1138.8|1139|1138.6|0
1638888330000|2021-12-07 14:45:30|1138.8|1138.8|1139.4|1138.8|1139.4|1139|1138.8|1138.8|0
1638888340000|2021-12-07 14:45:40|1139.2|1139|1139.4|1139.2|1139.4|1139.2|1139|1138.8|0
1638888350000|2021-12-07 14:45:50||1139||1139||1139.2||1139|0
1638888360000|2021-12-07 14:46:00|1139.6|1139.2|1139.6|1139.2|1139.6|1139.4|1139.4|1139.2|0
1638888370000|2021-12-07 14:46:10|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|0
1638888380000|2021-12-07 14:46:20|1139.4|1139|1139.4|1138.8|1139.4|1139|1139.4|1138.8|0
1638888390000|2021-12-07 14:46:30|1139.2|1139|1139|1138.6|1139.2|1139|1138.8|1138.6|0
1638888400000|2021-12-07 14:46:40|1138.8|1138.4|1138.8|1138.2|1139|1138.6|1138.2|1138|0
1638888410000|2021-12-07 14:46:50|1138.6|1138|1138.8|1138.2|1138.8|1138.4|1138.4|1138|0
1638888420000|2021-12-07 14:47:00|1138.6|1138.4|1138.6|1138.2|1139|1138.4|1138.6|1138.2|0
1638888430000|2021-12-07 14:47:10|1138.8|1138.4|1139.2|1138.6|1139.4|1139|1138.6|1138.4|0
1638888440000|2021-12-07 14:47:20|1139|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.4|0
1638888450000|2021-12-07 14:47:30|1138.8|1138.4|1139|1138.4|1139|1138.6|1138.8|1138.4|0
1638888460000|2021-12-07 14:47:40|1138.8|1138.6|1139|1138.6|1139.2|1138.8|1138.8|1138.6|0
1638888470000|2021-12-07 14:47:50||1138.4||1138.6||1138.6||1138.4|0
1638888480000|2021-12-07 14:48:00|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1138.8|1138.6|0
1638888490000|2021-12-07 14:48:10|1138.8||1139||1139||1138.8||0
1638888510000|2021-12-07 14:48:30|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|0
1638888520000|2021-12-07 14:48:40|1138.8||1139||1139||1138.8||0
1638888530000|2021-12-07 14:48:50|1138.8||1139||1139||1138.8||0
1638888550000|2021-12-07 14:49:10|1139.2|1138.8|1138.8|1138.4|1139.2|1138.8|1138.6|1138.4|0
1638888570000|2021-12-07 14:49:30|1139|1138.6|1139|1138.6|1139|1138.8|1139|1138.6|0
1638888580000|2021-12-07 14:49:40|1139.2|1138.8|1139.4|1139|1139.4|1139|1139|1138.8|0
1638888590000|2021-12-07 14:49:50|1139.6|1139.2|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|0
1638888600000|2021-12-07 14:50:00|1139.8|1139.4|1140|1139.6|1140.4|1140.2|1139.8|1139.4|0
1638888610000|2021-12-07 14:50:10|1139.8|1139.4|1139.8|1139.2|1139.8|1139.4|1139.6|1139.2|0
1638888620000|2021-12-07 14:50:20|1139.6|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|0
1638888630000|2021-12-07 14:50:30|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|0
1638888650000|2021-12-07 14:50:50|1139.6|1139.2|1139.2|1139|1139.6|1139.2|1139.2|1138.8|0
1638888660000|2021-12-07 14:51:00|1139.4|1139.2|1139.8|1139.4|1139.8|1139.4|1139.4|1139|0
1638888670000|2021-12-07 14:51:10|1139.6|1139.2|1139.6|1139|1139.6|1139.2|1139.4|1139|0
1638888680000|2021-12-07 14:51:20|1139.8|1139.2|1139.8|1139.4|1139.8|1139.4|1139.8|1139.2|0
1638888690000|2021-12-07 14:51:30|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|0
1638888700000|2021-12-07 14:51:40|1140|1139.6|1140|1139.8|1140.4|1140.2|1139.8|1139.6|0
1638888710000|2021-12-07 14:51:50|1139.8|1139.6|1139.8|1139.2|1139.8|1139.6|1139.6|1139.2|0
1638888720000|2021-12-07 14:52:00|1140|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1638888730000|2021-12-07 14:52:10|1139.8|1139.4|1139.8|1139.2|1140.2|1140|1139.8|1139.2|0
1638888740000|2021-12-07 14:52:20|1139.6|1139.4|1139.6|1139.2|1139.6|1139.6|1139.6|1139.2|0
1638888760000|2021-12-07 14:52:40|1139.4||1139.4||1139.6||1139.4||0
1638888770000|2021-12-07 14:52:50|1139.6|1139.4|1140|1139.6|1140|1139.6|1139.6|1139.4|0
1638888780000|2021-12-07 14:53:00|1139.8|1139.4|1139.4|1139.2|1139.8|1139.4|1139.4|1139.2|0
1638888790000|2021-12-07 14:53:10|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|0
1638888800000|2021-12-07 14:53:20|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|0
1638888810000|2021-12-07 14:53:30|1139.6|1139.2|1139.6|1139|1139.6|1139.2|1139.4|1139|0
1638888820000|2021-12-07 14:53:40||1139.2||1139.2||1139.2||1139.2|0
1638888830000|2021-12-07 14:53:50|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|0
1638888840000|2021-12-07 14:54:00|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.4|1139.2|0
1638888850000|2021-12-07 14:54:10|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1139.8|1139.4|0
1638888860000|2021-12-07 14:54:20|1140.4|1139.6|1140.2|1139.8|1140.4|1140.2|1140.2|1139.6|0
1638888870000|2021-12-07 14:54:30|1140.4|1140|1140.4|1140|1140.6|1140.2|1140.4|1139.8|0
1638888900000|2021-12-07 14:55:00|1140.2|1139.8|1140.2|1140|1140.2|1140|1140.2|1139.8|0
1638888910000|2021-12-07 14:55:10||1139.8||1140||1140||1139.8|0
1638888920000|2021-12-07 14:55:20|1140|1139.8|1140.2|1140|1140.2|1140|1140|1139.8|0
1638888930000|2021-12-07 14:55:30||1139.8||1139.8||1139.8||1139.8|0
1638888940000|2021-12-07 14:55:40|1140.4|1140|1140.8|1140.2|1140.8|1140.4|1140.4|1140|0
1638888950000|2021-12-07 14:55:50|1140.6|1140|1140.4|1140|1140.6|1140|1140.4|1139.8|0
1638888960000|2021-12-07 14:56:00|1140.6|1140.2|1140.8|1140.6|1140.8|1140.6|1140.6|1140.2|0
1638888970000|2021-12-07 14:56:10|1141|1140.2|1140.8|1140.4|1141|1140.6|1140.6|1140.2|0
1638888980000|2021-12-07 14:56:20|1140.6|1140.2|1140.2|1139.8|1140.6|1140.2|1140|1139.8|0
1638889000000|2021-12-07 14:56:40|1140.4|1140|1140|1139.4|1140.4|1140|1139.8|1139.4|0
1638889010000|2021-12-07 14:56:50|1140.2|1139.6|1140|1139.6|1140.2|1140|1140|1139.6|0
1638889020000|2021-12-07 14:57:00|1140.2|1139.8|1140.4|1140|1140.6|1140.2|1140.2|1139.8|0
1638889030000|2021-12-07 14:57:10|1140.2|1139.8|1140.8|1140.2|1140.8|1140.4|1140|1139.6|0
1638889040000|2021-12-07 14:57:20|1140.6|1140.4|1140.6|1140.2|1140.6|1140.4|1140.4|1140|0
1638889050000|2021-12-07 14:57:30|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|0
1638889060000|2021-12-07 14:57:40|1140.4|1140|1140.6|1140.2|1140.6|1140.4|1140.4|1140|0
1638889070000|2021-12-07 14:57:50||1140.4||1140.2||1140.4||1140.2|0
1638889080000|2021-12-07 14:58:00|1140.4|1140.4|1140.8|1140.6|1140.8|1140.6|1140.4|1140.4|0
1638889090000|2021-12-07 14:58:10|1141|1140.4|1140.8|1140.6|1141|1140.8|1140.8|1140.4|0
1638889100000|2021-12-07 14:58:20||1140.4||1140.4||1140.4||1140.2|0
1638889130000|2021-12-07 14:58:50|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.2|1140|0
1638889140000|2021-12-07 14:59:00|1140.4|1139.8|1139.8|1139.4|1140.4|1139.8|1139.6|1139.4|0
1638889150000|2021-12-07 14:59:10|1140|1139.6|1140.4|1140|1140.6|1140.2|1140|1139.6|0
1638889160000|2021-12-07 14:59:20|1140.2|1139.8|1140.6|1140.2|1140.6|1140.2|1140.2|1139.8|0
1638889170000|2021-12-07 14:59:30|1140.4|1140|1140|1139.8|1140.4|1140|1140|1139.6|0
1638889180000|2021-12-07 14:59:40|1139.8|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|0
1638889190000|2021-12-07 14:59:50|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.6|1139.4|0
1638889200000|2021-12-07 15:00:00|1140|1139.6|1140|1139.6|1140|1139.6|1139.6|1139.4|0
1638889210000|2021-12-07 15:00:10||1139.8||1139.6||1139.8||1139.6|0
1638889230000|2021-12-07 15:00:30|1139.8|1139.8|1140|1139.6|1140.2|1139.8|1139.8|1139.6|0
1638889240000|2021-12-07 15:00:40|1139.8|1139.4|1139.8|1139.4|1139.8|1139.6|1139.4|1139|0
1638889250000|2021-12-07 15:00:50|1140|1139.6|1140|1139.6|1140|1139.8|1140|1139.6|0
1638889260000|2021-12-07 15:01:00|1139.8|1139.8|1139.8|1139.4|1139.8|1139.8|1139.6|1139.4|0
1638889270000|2021-12-07 15:01:10|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|0
1638889280000|2021-12-07 15:01:20|1140|1139.6|1140.8|1140.4|1140.8|1140.6|1140|1139.6|0
1638889290000|2021-12-07 15:01:30|1140.6|1140.2|1140.8|1140.4|1141|1140.6|1140.6|1140.2|0
1638889300000|2021-12-07 15:01:40|1140.6|1140.2|1140.8|1140.2|1140.8|1140.4|1140.6|1140|0
1638889310000|2021-12-07 15:01:50|1141|1140.4|1141|1140.6|1141|1140.6|1141|1140.4|0
1638889330000|2021-12-07 15:02:10|1141.2|1140.8|1141.2|1140.8|1141.2|1141|1141|1140.6|0
1638889340000|2021-12-07 15:02:20|1141|1140.6|1140.8|1140.4|1141|1140.8|1140.6|1140.2|0
1638889350000|2021-12-07 15:02:30|1140.6|1140.2|1140.8|1140.2|1140.8|1140.4|1140.6|1140.2|0
1638889360000|2021-12-07 15:02:40|1140.6|1140.4|1140.4|1140|1140.6|1140.4|1140.4|1140|0
1638889370000|2021-12-07 15:02:50||1140.2||1140||1140.2||1140|0
1638889380000|2021-12-07 15:03:00|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140|0
1638889390000|2021-12-07 15:03:10|1140.4|1140|1140.4|1140|1140.4|1140|1140.2|1140|0
1638889400000|2021-12-07 15:03:20|1140.6|1139.8|1139.8|1139.6|1140.6|1139.8|1139.8|1139.4|0
1638889410000|2021-12-07 15:03:30|1140|1139.8|1140|1139.6|1140|1139.8|1139.6|1139.4|0
1638889420000|2021-12-07 15:03:40|1139.8|1139.4|1140|1139.8|1140|1139.8|1139.8|1139.4|0
1638889430000|2021-12-07 15:03:50|1140.2|1140|1140.4|1140|1140.6|1140.2|1140|1139.8|0
1638889440000|2021-12-07 15:04:00|1140.6|1140.2|1141.8|1141.4|1141.8|1141.6|1140.6|1140.2|0
1638889450000|2021-12-07 15:04:10|1142|1141.6|1141.4|1140.8|1142|1141.6|1141.4|1140.8|0
1638889460000|2021-12-07 15:04:20|1141.2|1141|1141.4|1141|1141.4|1141|1141|1140.6|0
1638889470000|2021-12-07 15:04:30|1141.2|1141.2|1141.8|1141.4|1141.8|1141.4|1141.2|1141|0
1638889480000|2021-12-07 15:04:40|1141.6|1141.2|1141.6|1141.2|1141.8|1141.2|1141.4|1141.2|0
1638889490000|2021-12-07 15:04:50|1141.4|1141|1141.2|1140.8|1141.4|1141|1141|1140.6|0
1638889500000|2021-12-07 15:05:00|1141|1141|1141.4|1141|1141.4|1141|1141|1141|0
1638889510000|2021-12-07 15:05:10|1141.6|1141.2|1141.8|1141.4|1141.8|1141.6|1141.6|1141.2|0
1638889520000|2021-12-07 15:05:20|1141.6|1141.2|1141.8|1141.4|1142|1141.6|1141.4|1141|0
1638889530000|2021-12-07 15:05:30|1141.6|1141.2|1141.8|1141.4|1141.8|1141.6|1141.4|1141|0
1638889540000|2021-12-07 15:05:40|1141.6|1141.2|1141.2|1140.8|1141.6|1141.2|1141.2|1140.6|0
1638889550000|2021-12-07 15:05:50|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.6|1140.2|0
1638889560000|2021-12-07 15:06:00|1141|1140.6|1141.2|1140.6|1141.2|1140.8|1141|1140.4|0
1638889570000|2021-12-07 15:06:10|1141|1140.8|1141.2|1140.8|1141.2|1140.8|1140.8|1140.4|0
1638889580000|2021-12-07 15:06:20|1141|1141|1140.8|1140.4|1141|1141|1140.6|1140.2|0
1638889590000|2021-12-07 15:06:30|1140.6|1140.6|1140.8|1140.4|1141|1140.6|1140.4|1140.2|0
1638889600000|2021-12-07 15:06:40|1141|1140.6|1141.4|1141|1141.4|1141.2|1141|1140.4|0
1638889610000|2021-12-07 15:06:50|1141.2|1140.8|1141.2|1140.8|1141.4|1140.8|1141|1140.8|0
1638889620000|2021-12-07 15:07:00|1141.4|1141|1141.4|1141|1141.4|1141.2|1141.2|1141|0
1638889630000|2021-12-07 15:07:10|1141.6|1141.4|1141.4|1141.2|1141.6|1141.4|1141.4|1141|0
1638889640000|2021-12-07 15:07:20|1141.2|1141|1141.6|1141.4|1141.8|1141.4|1141|1140.6|0
1638889650000|2021-12-07 15:07:30|1140|1139.8|1140.2|1139.8|1141.2|1140.8|1140|1139.8|0
1638889660000|2021-12-07 15:07:40|1140.4|1140|1139.8|1139.4|1140.4|1140|1139.6|1139.2|0
1638889670000|2021-12-07 15:07:50|1139.6|1139.2|1139.8|1139.2|1140|1139.6|1139.4|1139.2|0
1638889680000|2021-12-07 15:08:00|1140|1139.4|1140|1139.8|1140|1139.8|1140|1139.2|0
1638889690000|2021-12-07 15:08:10|1140.2|1139.6|1140|1139.6|1140.2|1140|1140|1139.6|0
1638889700000|2021-12-07 15:08:20|1139.8|1139.8|1139.8|1139.6|1140|1139.8|1139.6|1139.4|0
1638889710000|2021-12-07 15:08:30|1140|1139.4|1140.2|1139.8|1140.2|1139.8|1139.8|1139.4|0
1638889720000|2021-12-07 15:08:40|1140|1139.6|1139.6|1139.4|1140|1139.8|1139.6|1139.4|0
1638889730000|2021-12-07 15:08:50|1139.8|1139.6|1139.8|1139.4|1140|1139.8|1139.8|1139.4|0
1638889740000|2021-12-07 15:09:00|1140|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.4|0
1638889750000|2021-12-07 15:09:10|1139.8||1140||1140||1139.8||0
1638889760000|2021-12-07 15:09:20|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.4|1139|0
1638889770000|2021-12-07 15:09:30|1139.8|1139.4|1139.4|1139|1139.8|1139.4|1139.4|1139|0
1638889780000|2021-12-07 15:09:40|1139.2|1138.8|1139.6|1139.4|1139.6|1139.4|1139.2|1138.8|0
1638889800000|2021-12-07 15:10:00|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|0
1638889810000|2021-12-07 15:10:10|1139.8|1139.4|1139.8|1139.4|1139.8|1139.6|1139.8|1139.4|0
1638889820000|2021-12-07 15:10:20|1139.6|1139.6|1139.8|1139.4|1139.8|1139.6|1139.6|1139.4|0
1638889830000|2021-12-07 15:10:30|1139.6|1139.2|1139.8|1139.2|1139.8|1139.4|1139.6|1139.2|0
1638889840000|2021-12-07 15:10:40|1139.6||1139.6||1139.6||1139.6||0
1638889850000|2021-12-07 15:10:50|1139.8|1139.4|1139.8|1139.6|1139.8|1139.6|1139.6|1139.4|0
1638889860000|2021-12-07 15:11:00|1139.6|1139.4|1140|1139.6|1140|1139.8|1139.6|1139.2|0
1638889870000|2021-12-07 15:11:10|1139.8|1139.8|1140|1139.8|1140.2|1140|1139.8|1139.8|0
1638889890000|2021-12-07 15:11:30|1139.8|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.6|0
1638889900000|2021-12-07 15:11:40|1140.2|1139.8|1140|1139.8|1140.2|1140|1140|1139.8|0
1638889910000|2021-12-07 15:11:50||1139.6||1139.6||1139.6||1139.6|0
1638889920000|2021-12-07 15:12:00|1140.2|1139.8|1140|1139.6|1140.8|1140.4|1140|1139.6|0
1638889940000|2021-12-07 15:12:20|1139.8||1140||1140||1139.8||0
1638889950000|2021-12-07 15:12:30|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|0
1638889960000|2021-12-07 15:12:40|1140.2|1139.8|1140|1139.8|1140.2|1140|1140|1139.6|0
1638889970000|2021-12-07 15:12:50||1139.6||1139.6||1139.6||1139.6|0
1638890000000|2021-12-07 15:13:20|1140.2|1139.8|1140|1139.6|1140.2|1140|1139.8|1139.6|0
1638890010000|2021-12-07 15:13:30|1139.8|1139.4|1139.4|1139.2|1139.8|1139.4|1139.4|1139.2|0
1638890020000|2021-12-07 15:13:40|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|0
1638890040000|2021-12-07 15:14:00|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|0
1638890050000|2021-12-07 15:14:10|1139.6|1139.2|1139.6|1139.2|1139.6|1139.4|1139.4|1139.2|0
1638890060000|2021-12-07 15:14:20|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|0
1638890070000|2021-12-07 15:14:30|1139.4|1139|1139.6|1139.2|1139.6|1139.4|1139|1138.8|0
1638890080000|2021-12-07 15:14:40|1139.4||1139.6||1139.6||1139.4||0
1638890090000|2021-12-07 15:14:50|1139.4||1139.4||1139.4||1139.4||0
1638890100000|2021-12-07 15:15:00|1139.6|1139.4|1140|1139.6|1140.6|1140.4|1139.6|1139.2|0
1638890110000|2021-12-07 15:15:10|1140.2|1139.8|1140|1139.8|1140.6|1140.4|1140|1139.8|0
1638890120000|2021-12-07 15:15:20|1140.2|1140|1140|1139.8|1140.6|1140.4|1140|1139.8|0
1638890130000|2021-12-07 15:15:30|1140.2|1140|1140|1139.8|1140.4|1140|1140|1139.8|0
1638890140000|2021-12-07 15:15:40|1140.2|1140|1140.2|1139.8|1140.4|1140.2|1140|1139.8|0
1638890150000|2021-12-07 15:15:50|1140||1140||1140||1140||0
1638890170000|2021-12-07 15:16:10|1139.8|1139.6|1139.6|1139.2|1139.8|1139.6|1139.6|1139.2|0
1638890180000|2021-12-07 15:16:20|1139.8|1139.4|1139.8|1139.6|1139.8|1139.6|1139.8|1139.4|0
1638890190000|2021-12-07 15:16:30|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|0
1638890200000|2021-12-07 15:16:40||1139.2||1139.2||1139.2||1139.2|0
1638890210000|2021-12-07 15:16:50|1139.6||1139.6||1139.6||1139.6||0
1638890220000|2021-12-07 15:17:00|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|0
1638890230000|2021-12-07 15:17:10||1139.6||1139.4||1139.6||1139.4|0
1638890250000|2021-12-07 15:17:30|1139.6||1139.8||1139.8||1139.6||0
1638890260000|2021-12-07 15:17:40|1139.6|1139.2|1139.2|1139|1139.6|1139.2|1139.2|1139|0
1638890270000|2021-12-07 15:17:50|1139|1138.8|1140|1139.8|1140.4|1140.2|1139|1138.8|0
1638890280000|2021-12-07 15:18:00|1140.2|1139.6|1140|1139.8|1140.4|1140|1140|1139.6|0
1638890290000|2021-12-07 15:18:10|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|0
1638890330000|2021-12-07 15:18:50|1140|1139.8|1140|1139.6|1140.2|1140|1140|1139.6|0
1638890340000|2021-12-07 15:19:00|1140.2|1139.8|1140.6|1140.2|1140.6|1140.2|1140.2|1139.8|0
1638890350000|2021-12-07 15:19:10|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|0
1638890360000|2021-12-07 15:19:20|1141|1140.6|1140.6|1140.2|1141.2|1140.8|1140.6|1140.2|0
1638890370000|2021-12-07 15:19:30|1140.4|1140|1140.4|1140.2|1140.4|1140.2|1140.2|1139.8|0
1638890390000|2021-12-07 15:19:50|1140.6|1140.4|1140.6|1140.2|1141|1140.6|1140.4|1140.2|0
1638890400000|2021-12-07 15:20:00|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1638890410000|2021-12-07 15:20:10|1141|1140.6|1141.4|1141.2|1141.6|1141.4|1141|1140.6|0
1638890420000|2021-12-07 15:20:20|1141.6|1141.4|1141.8|1141.6|1141.8|1141.6|1141.4|1141.4|0
1638890430000|2021-12-07 15:20:30|1142|1141.8|1141.8|1141.6|1142|1141.8|1141.8|1141.6|0
1638890440000|2021-12-07 15:20:40|1141.6|1141.4|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|0
1638890450000|2021-12-07 15:20:50|1141.4|1141|1141.4|1141.2|1141.4|1141.2|1141.2|1141|0
1638890460000|2021-12-07 15:21:00|1141.2|1141|1141.2|1140.8|1141.2|1141|1141|1140.8|0
1638890470000|2021-12-07 15:21:10|1141||1141||1141||1141||0
1638890480000|2021-12-07 15:21:20|1140.8|1140.6|1140.6|1140.4|1140.8|1140.6|1140.6|1140.4|0
1638890490000|2021-12-07 15:21:30|1140.4|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140.2|0
1638890500000|2021-12-07 15:21:40|1140.8|1140.4|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|0
1638890510000|2021-12-07 15:21:50|1141|1140.6|1140.6|1140.2|1141|1140.8|1140.4|1140.2|0
1638890520000|2021-12-07 15:22:00|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|0
1638890540000|2021-12-07 15:22:20|1140.4|1140|1139.6|1139.4|1140.4|1140|1139.6|1139.4|0
1638890550000|2021-12-07 15:22:30|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.6|1139.4|0
1638890560000|2021-12-07 15:22:40|1139.8|1139.4|1140.2|1140|1140.2|1140|1139.6|1139.4|0
1638890570000|2021-12-07 15:22:50|1140.4|1140.2|1140.6|1140.2|1140.6|1140.2|1140.2|1140|0
1638890580000|2021-12-07 15:23:00|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|0
1638890590000|2021-12-07 15:23:10|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.6|1140.2|0
1638890600000|2021-12-07 15:23:20|1140.8|1140.4|1140.2|1139.8|1140.8|1140.4|1140.2|1139.8|0
1638890610000|2021-12-07 15:23:30|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|0
1638890620000|2021-12-07 15:23:40|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140|0
1638890630000|2021-12-07 15:23:50||1140.4||1140.2||1140.4||1140.2|0
1638890640000|2021-12-07 15:24:00|1140.8|1140.4|1141|1140.6|1141.4|1141|1140.8|1140.4|0
1638890650000|2021-12-07 15:24:10|1141.2||1141||1141.2||1141||0
1638890660000|2021-12-07 15:24:20|1141.2|1140.8|1140.8|1140.6|1141.2|1140.8|1140.8|1140.6|0
1638890670000|2021-12-07 15:24:30|1141|1140.4|1141.2|1140.8|1141.2|1141|1140.8|1140.4|0
1638890690000|2021-12-07 15:24:50|1141|1141|1141.2|1140.8|1141.2|1141|1141|1140.8|0
1638890700000|2021-12-07 15:25:00||1141||1140.8||1141||1140.8|0
1638890740000|2021-12-07 15:25:40|1141|1140.6|1141|1140.6|1141.2|1140.6|1140.8|1140.6|0
1638890750000|2021-12-07 15:25:50|1140.8|1140.8|1141.2|1140.8|1141.2|1141|1140.8|1140.8|0
1638890760000|2021-12-07 15:26:00|1141||1141||1141||1141||0
1638890770000|2021-12-07 15:26:10|1141.2|1141|1141.2|1140.8|1141.2|1141|1141|1140.8|0
1638890780000|2021-12-07 15:26:20|1140.8|1140.6|1141.2|1141|1141.2|1141|1140.6|1140.2|0
1638890790000|2021-12-07 15:26:30|1141|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.8|0
1638890800000|2021-12-07 15:26:40|1141|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|0
1638890810000|2021-12-07 15:26:50|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|0
1638890820000|2021-12-07 15:27:00||1140.4||1140.4||1140.4||1140.2|0
1638890830000|2021-12-07 15:27:10|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|0
1638890850000|2021-12-07 15:27:30|1141|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.6|0
1638890860000|2021-12-07 15:27:40|1141|1140.6|1141|1140.6|1141|1140.8|1140.6|1140.4|0
1638890870000|2021-12-07 15:27:50|1140.8|1140.4|1140.4|1140|1140.8|1140.4|1140.2|1140|0
1638890880000|2021-12-07 15:28:00|1140.2||1140.2||1140.2||1140.2||0
1638890900000|2021-12-07 15:28:20|1140|1139.8|1140.4|1140|1140.4|1140.2|1140|1139.8|0
1638890910000|2021-12-07 15:28:30|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|0
1638890930000|2021-12-07 15:28:50|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1638890940000|2021-12-07 15:29:00|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|0
1638890950000|2021-12-07 15:29:10||1140.8||1140.6||1140.8||1140.6|0
1638890960000|2021-12-07 15:29:20|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.6|1140.4|0
1638890970000|2021-12-07 15:29:30|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1638890980000|2021-12-07 15:29:40|1141||1140.8||1141||1140.8||0
1638890990000|2021-12-07 15:29:50|1141|1140.6|1140.6|1140.2|1141|1140.6|1140.4|1140.2|0
1638891000000|2021-12-07 15:30:00|1140.8|1140.4|1141|1140.6|1141|1140.8|1140.8|1140.4|0
1638891020000|2021-12-07 15:30:20|1141.2|1140.8|1141.4|1141|1141.4|1141.2|1141.2|1140.8|0
1638891030000|2021-12-07 15:30:30|1141.2|1140.8|1141.4|1141|1141.4|1141|1141.2|1140.8|0
1638891040000|2021-12-07 15:30:40|1141.2|1140.8|1141.2|1140.8|1141.2|1141|1141|1140.8|0
1638891050000|2021-12-07 15:30:50|1141.4|1141|1141.4|1141|1141.4|1141|1141.2|1141|0
1638891060000|2021-12-07 15:31:00|1141.2|1140.8|1141.4|1140.8|1141.4|1140.8|1141|1140.6|0
1638891070000|2021-12-07 15:31:10|1141.2|1141|1141.4|1141|1141.4|1141|1141.2|1141|0
1638891080000|2021-12-07 15:31:20|1141.6|1141.2|1141.6|1141.4|1141.6|1141.4|1141.6|1141.2|0
1638891090000|2021-12-07 15:31:30|1141.8|1141.2|1141.6|1141.2|1141.8|1141.2|1141.4|1141.2|0
1638891110000|2021-12-07 15:31:50|1141.4|1141|1141.2|1140.8|1141.4|1141.2|1141.2|1140.8|0
1638891120000|2021-12-07 15:32:00|1141|1141|1141|1140.6|1141.2|1141|1141|1140.6|0
1638891130000|2021-12-07 15:32:10|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|0
1638891140000|2021-12-07 15:32:20|1141|1141|1141|1140.6|1141.2|1141|1141|1140.6|0
1638891150000|2021-12-07 15:32:30|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|0
1638891160000|2021-12-07 15:32:40|1141.4|1141|1141|1140.6|1141.4|1141.2|1141|1140.6|0
1638891170000|2021-12-07 15:32:50|1141.2|1140.8|1141.4|1141|1141.4|1141|1141.2|1140.8|0
1638891180000|2021-12-07 15:33:00|1141.2||1141.4||1141.4||1141.2||0
1638891190000|2021-12-07 15:33:10|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|0
1638891200000|2021-12-07 15:33:20|1141.4|1141|1141.6|1141|1141.6|1141|1141.4|1141|0
1638891210000|2021-12-07 15:33:30|1141.4||1141.4||1141.4||1141.4||0
1638891220000|2021-12-07 15:33:40|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.6|0
1638891240000|2021-12-07 15:34:00|1141.4|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|0
1638891250000|2021-12-07 15:34:10|1141|1140.6|1141.2|1141|1141.4|1141|1141|1140.6|0
1638891260000|2021-12-07 15:34:20|1141.4|1141.2|1141.4|1141|1141.4|1141.2|1141.4|1141|0
1638891270000|2021-12-07 15:34:30|1141.6|1141.2|1141.6|1141.2|1141.6|1141.4|1141.6|1141.2|0
1638891280000|2021-12-07 15:34:40||1141.4||1141.2||1141.4||1141.2|0
1638891290000|2021-12-07 15:34:50|1141.8|1141.4|1141.6|1141.2|1141.8|1141.6|1141.4|1141.2|0
1638891300000|2021-12-07 15:35:00|1141.4|1141|1141|1140.6|1141.4|1141|1141|1140.6|0
1638891310000|2021-12-07 15:35:10|1140.8|1140.8|1141.4|1141|1141.4|1141|1140.8|1140.6|0
1638891320000|2021-12-07 15:35:20|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1141|0
1638891330000|2021-12-07 15:35:30|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141.2|0
1638891340000|2021-12-07 15:35:40|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|0
1638891350000|2021-12-07 15:35:50|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|0
1638891360000|2021-12-07 15:36:00|1141.8|1141.4|1141.4|1141|1141.8|1141.4|1141.4|1141|0
1638891370000|2021-12-07 15:36:10|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1141|0
1638891380000|2021-12-07 15:36:20|1141.6|1141.2|1141.4|1141|1141.6|1141.4|1141.4|1141|0
1638891390000|2021-12-07 15:36:30|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141.2|0
1638891400000|2021-12-07 15:36:40||1141.4||1141.4||1141.4||1141.2|0
1638891410000|2021-12-07 15:36:50|1141.4|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141|0
1638891420000|2021-12-07 15:37:00|1141.8|1141.4|1143|1142.6|1143|1142.6|1141.8|1141.4|0
1638891430000|2021-12-07 15:37:10|1143.2|1142.8|1142.2|1142|1143.2|1142.8|1142.2|1142|0
1638891440000|2021-12-07 15:37:20|1142.6|1142.4|1142.2|1141.8|1142.6|1142.4|1142|1141.4|0
1638891450000|2021-12-07 15:37:30|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.6|1141.2|0
1638891470000|2021-12-07 15:37:50||1141.2||1141.4||1141.4||1141.2|0
1638891490000|2021-12-07 15:38:10|1141.6|1141.2|1141.4|1140.8|1141.6|1141.2|1141.2|1140.8|0
1638891500000|2021-12-07 15:38:20|1141.2|1141|1141.4|1141|1141.4|1141|1140.8|1140.6|0
1638891510000|2021-12-07 15:38:30|1141.6|1141.2|1142|1141.6|1142|1141.8|1141.6|1141|0
1638891520000|2021-12-07 15:38:40||1141.8||1141.8||1141.8||1141.8|0
1638891530000|2021-12-07 15:38:50|1141.8|1141.6|1141.6|1141.4|1141.8|1141.6|1141.6|1141.4|0
1638891540000|2021-12-07 15:39:00|1141.4|1141.2|1141.4|1141|1141.4|1141.2|1141.4|1141|0
1638891550000|2021-12-07 15:39:10|1141.6|1141.2|1142.6|1142.2|1142.6|1142.2|1141.6|1141.2|0
1638891560000|2021-12-07 15:39:20|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.4|1142.2|0
1638891570000|2021-12-07 15:39:30|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|0
1638891580000|2021-12-07 15:39:40|1142.4|1142|1142.2|1141.8|1142.6|1142|1142.2|1141.8|0
1638891590000|2021-12-07 15:39:50|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|0
1638891600000|2021-12-07 15:40:00|1142.2|1141.8|1142.2|1141.8|1142.4|1142|1142.2|1141.8|0
1638891610000|2021-12-07 15:40:10|1142|1141.6|1142|1141.6|1142|1141.8|1141.8|1141.4|0
1638891620000|2021-12-07 15:40:20|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.4|1141|0
1638891630000|2021-12-07 15:40:30||1141||1141.2||1141.2||1141|0
1638891650000|2021-12-07 15:40:50||1141.4||1141.2||1141.4||1141.2|0
1638891660000|2021-12-07 15:41:00|1141.8|1141.4|1142|1141.6|1142.2|1141.8|1141.8|1141.4|0
1638891680000|2021-12-07 15:41:20|1142.2|1141.8|1142.6|1142.2|1142.6|1142.2|1142.2|1141.8|0
1638891690000|2021-12-07 15:41:30|1142.4||1142.4||1142.4||1142.4||0
1638891710000|2021-12-07 15:41:50|1142.2|1142|1142.4|1142|1142.4|1142.2|1142.2|1142|0
1638891730000|2021-12-07 15:42:10|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|0
1638891750000|2021-12-07 15:42:30|1142.4|1142|1142.4|1142|1142.4|1142.2|1142.4|1142|0
1638891760000|2021-12-07 15:42:40|1142.6|1142.2|1142.6|1142.4|1142.6|1142.4|1142.6|1142.2|0
1638891770000|2021-12-07 15:42:50||1142.2||1142.2||1142.2||1142.2|0
1638891780000|2021-12-07 15:43:00|1142.4|1142|1142.2|1142|1142.4|1142|1142.2|1141.8|0
1638891790000|2021-12-07 15:43:10|1142.4|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142|0
1638891800000|2021-12-07 15:43:20||1142.4||1142.2||1142.4||1142.2|0
1638891810000|2021-12-07 15:43:30|1142.8|1142.4|1143|1142.8|1143|1142.8|1142.8|1142.2|0
1638891820000|2021-12-07 15:43:40|1143.2|1143|1143.4|1143|1143.4|1143.2|1143.2|1143|0
1638891830000|2021-12-07 15:43:50||1143.2||1143.2||1143.2||1143.2|0
1638891840000|2021-12-07 15:44:00|1143.2|1143|1143.2|1142.8|1143.4|1143|1143|1142.6|0
1638891850000|2021-12-07 15:44:10|1143.4||1143.4||1143.4||1143.4||0
1638891860000|2021-12-07 15:44:20|1143.6|1143|1143.8|1143.4|1143.8|1143.6|1143.4|1143|0
1638891900000|2021-12-07 15:45:00|1143.6|1143.2|1143.6|1143.2|1143.6|1143.4|1143.4|1143.2|0
1638891910000|2021-12-07 15:45:10||1143.4||1143.2||1143.4||1143.2|0
1638891920000|2021-12-07 15:45:20|1143.8|1143.4|1143.8|1143.2|1144|1143.6|1143.6|1143.2|0
1638891930000|2021-12-07 15:45:30|1143.6|1143.4|1143.6|1143.2|1143.6|1143.4|1143.4|1143.2|0
1638891950000|2021-12-07 15:45:50|1143.8|1143.4|1143.4|1143.2|1143.8|1143.4|1143.4|1143|0
1638891960000|2021-12-07 15:46:00|1143.2|1143|1143|1142.8|1143.4|1143|1143|1142.8|0
1638891970000|2021-12-07 15:46:10|1143.2|1143|1143.4|1143|1143.4|1143|1143.2|1142.8|0
1638891980000|2021-12-07 15:46:20|1143.2|1143.2|1143.4|1143|1143.4|1143.2|1143.2|1142.8|0
1638892010000|2021-12-07 15:46:50|1143.2|1143.2|1143.2|1142.8|1143.2|1143.2|1143.2|1142.8|0
1638892020000|2021-12-07 15:47:00|1143.4|1143|1143|1142.6|1143.4|1143|1142.8|1142.6|0
1638892030000|2021-12-07 15:47:10|1143.2||1143||1143.2||1143||0
1638892040000|2021-12-07 15:47:20|1142.8|1142.8|1143|1142.6|1143|1142.8|1142.8|1142.6|0
1638892050000|2021-12-07 15:47:30|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.8|1142.4|0
1638892090000|2021-12-07 15:48:10||1142.8||1142.6||1142.8||1142.6|0
1638892100000|2021-12-07 15:48:20|1142.8|1142.8|1143|1142.6|1143|1142.8|1142.8|1142.4|0
1638892120000|2021-12-07 15:48:40|1143.2|1142.8|1143.2|1142.8|1143.2|1143|1143|1142.8|0
1638892130000|2021-12-07 15:48:50|1143.4|1143|1143.8|1143.4|1143.8|1143.6|1143.4|1143|0
1638892140000|2021-12-07 15:49:00|1144|1143.6|1144|1143.6|1144|1143.8|1144|1143.6|0
1638892150000|2021-12-07 15:49:10|1143.8|1143.4|1143.8|1143.2|1143.8|1143.6|1143.6|1143.2|0
1638892160000|2021-12-07 15:49:20||1143.4||1143.4||1143.4||1143.4|0
1638892170000|2021-12-07 15:49:30|1143.6|1143.6|1143.8|1143.4|1143.8|1143.6|1143.6|1143.4|0
1638892180000|2021-12-07 15:49:40|1143.6||1143.6||1143.6||1143.6||0
1638892190000|2021-12-07 15:49:50|1143.4|1143.2|1143.4|1143.2|1143.4|1143.2|1143.4|1143.2|0
1638892200000|2021-12-07 15:50:00|1143.6|1143.4|1143.2|1143|1143.8|1143.4|1143.2|1142.8|0
1638892210000|2021-12-07 15:50:10|1143.4||1143.4||1143.4||1143.4||0
1638892220000|2021-12-07 15:50:20|1143.8|1143.2|1144.2|1143.8|1144.2|1144|1143.6|1143.2|0
1638892230000|2021-12-07 15:50:30|1144||1144||1144||1144||0
1638892240000|2021-12-07 15:50:40|1144.2|1144|1144.6|1144.2|1144.6|1144.2|1144.2|1144|0
1638892250000|2021-12-07 15:50:50|1144.8|1144.4|1144.8|1144.4|1144.8|1144.6|1144.6|1144.4|0
1638892260000|2021-12-07 15:51:00|1144.6|1144.6|1145|1144.6|1145|1144.8|1144.6|1144.6|0
1638892280000|2021-12-07 15:51:20|1144.8|1144.4|1144.8|1144.4|1144.8|1144.6|1144.6|1144.4|0
1638892290000|2021-12-07 15:51:30|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.2|1144|0
1638892300000|2021-12-07 15:51:40|1144.2|1143.8|1144.2|1143.8|1144.4|1144|1144.2|1143.8|0
1638892320000|2021-12-07 15:52:00||1144||1143.8||1144||1143.8|0
1638892330000|2021-12-07 15:52:10|1144.4|1144|1144|1143.8|1144.4|1144.2|1144|1143.8|0
1638892350000|2021-12-07 15:52:30|1144.2|1144|1144.4|1144|1144.4|1144|1144.2|1144|0
1638892380000|2021-12-07 15:53:00|1144.2||1144.4||1144.4||1144.2||0
1638892390000|2021-12-07 15:53:10|1144|1143.8|1144.4|1144|1144.6|1144.2|1144|1143.8|0
1638892400000|2021-12-07 15:53:20|1144.2|1144.2|1144.4|1144|1144.4|1144.2|1144.2|1143.8|0
1638892410000|2021-12-07 15:53:30|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|0
1638892420000|2021-12-07 15:53:40||1144||1143.8||1144||1143.8|0
1638892430000|2021-12-07 15:53:50|1144|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|0
1638892440000|2021-12-07 15:54:00|1143.8|1143.4|1144.2|1143.8|1144.2|1143.8|1143.6|1143.4|0
1638892450000|2021-12-07 15:54:10|1144.4|1144|1144.2|1143.8|1144.4|1144.2|1144.2|1143.8|0
1638892460000|2021-12-07 15:54:20|1144.4|1144|1144.2|1144|1144.4|1144.2|1144.2|1143.8|0
1638892470000|2021-12-07 15:54:30|1144|1143.8|1143.8|1143.4|1144|1143.8|1143.8|1143.4|0
1638892480000|2021-12-07 15:54:40|1143.6|1143.2|1143.6|1143.4|1143.6|1143.4|1143.4|1143.2|0
1638892490000|2021-12-07 15:54:50|1143.4|1143|1143.4|1143.2|1143.4|1143.2|1143.2|1143|0
1638892500000|2021-12-07 15:55:00|1143.6|1143|1143.6|1143.2|1143.6|1143.4|1143.4|1143|0
1638892520000|2021-12-07 15:55:20|1143.4|1143|1143.4|1143|1143.4|1143.2|1143.2|1143|0
1638892530000|2021-12-07 15:55:30|1143.6|1143.2|1143.6|1143.2|1143.6|1143.4|1143.6|1143.2|0
1638892540000|2021-12-07 15:55:40|1143.8|1143.4|1143.4|1143|1143.8|1143.4|1143.4|1143|0
1638892550000|2021-12-07 15:55:50|1143.2|1142.8|1143.4|1143|1143.4|1143|1143|1142.8|0
1638892560000|2021-12-07 15:56:00|1143.2|1142.8|1142.8|1142.4|1143.2|1143|1142.8|1142.4|0
1638892570000|2021-12-07 15:56:10|1143|1142.6|1143|1142.6|1143|1142.8|1142.8|1142.4|0
1638892580000|2021-12-07 15:56:20|1142.8|1142.4|1143|1142.8|1143|1142.8|1142.6|1142.4|0
1638892590000|2021-12-07 15:56:30|1143.2|1143|1143.4|1143|1143.4|1143|1143|1142.8|0
1638892600000|2021-12-07 15:56:40|1143.2|1142.8|1143.4|1143|1143.4|1143|1143.2|1142.8|0
1638892620000|2021-12-07 15:57:00|1143.6|1143.2|1143.6|1143.2|1143.6|1143.4|1143.6|1143|0
1638892640000|2021-12-07 15:57:20||1143.4||1143.4||1143.4||1143.4|0
1638892650000|2021-12-07 15:57:30|1143.8|1143.6|1143.8|1143.4|1143.8|1143.6|1143.8|1143.4|0
1638892660000|2021-12-07 15:57:40|1143.6|1143.6|1143.8|1143.4|1143.8|1143.6|1143.6|1143.4|0
1638892670000|2021-12-07 15:57:50|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.2|1143|0
1638892700000|2021-12-07 15:58:20|1143.6|1143.2|1143.6|1143.2|1143.6|1143.4|1143.4|1143|0
1638892710000|2021-12-07 15:58:30|1143.4|1143|1143.6|1143.2|1143.6|1143.4|1143.4|1143|0
1638892730000|2021-12-07 15:58:50|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.4|1143|0
1638892740000|2021-12-07 15:59:00|1143.4|1143|1143|1142.6|1143.4|1143.2|1142.8|1142.6|0
1638892750000|2021-12-07 15:59:10|1142.8|1142.4|1142.6|1142.2|1143|1142.6|1142.4|1142.2|0
1638892760000|2021-12-07 15:59:20|1142.4|1142.4|1142.6|1142.2|1142.6|1142.4|1142.4|1142.2|0
1638892770000|2021-12-07 15:59:30|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|0
1638892780000|2021-12-07 15:59:40|1143|1142.6|1142.8|1142.6|1143|1142.6|1142.8|1142.6|0
1638892790000|2021-12-07 15:59:50|1142.6|1142.4|1142.6|1142.2|1142.8|1142.4|1142.4|1142.2|0
1638892800000|2021-12-07 16:00:00|1142.8|1142.4|1142.8|1142.4|1142.8|1142.6|1142.8|1142.4|0
1638892810000|2021-12-07 16:00:10|1142.6||1142.6||1142.8||1142.6||0
1638892820000|2021-12-07 16:00:20|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|0
1638892830000|2021-12-07 16:00:30|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.6|1142.4|0
1638892840000|2021-12-07 16:00:40|1142.8|1142.4|1142.8|1142.6|1142.8|1142.6|1142.8|1142.4|0
1638892850000|2021-12-07 16:00:50|1143||1143||1143||1143||0
1638892870000|2021-12-07 16:01:10|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.4|0
1638892880000|2021-12-07 16:01:20|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142.2|0
1638892900000|2021-12-07 16:01:40|1142.4|1142.4|1142.6|1142.4|1142.6|1142.4|1142.4|1142.2|0
1638892910000|2021-12-07 16:01:50|1142.4|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142.2|0
1638892950000|2021-12-07 16:02:30|1142.4|1142.4|1142.6|1142.2|1142.6|1142.4|1142.4|1142.2|0
1638892960000|2021-12-07 16:02:40|1142.4||1142.6||1142.6||1142.4||0
1638892970000|2021-12-07 16:02:50|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|0
1638892980000|2021-12-07 16:03:00|1142.6|1142.2|1143|1142.6|1143|1142.8|1142.6|1142.2|0
1638892990000|2021-12-07 16:03:10|1143.2|1142.8|1143.6|1143.2|1143.6|1143.4|1143.2|1142.6|0
1638893000000|2021-12-07 16:03:20|1143.4|1143|1142.8|1142.4|1143.4|1143|1142.8|1142.4|0
1638893010000|2021-12-07 16:03:30|1142.6|1142.2|1142.6|1142.2|1142.8|1142.2|1142.6|1142.2|0
1638893020000|2021-12-07 16:03:40|1142.8|1142.4|1143.2|1142.8|1143.2|1143|1142.8|1142.4|0
1638893030000|2021-12-07 16:03:50|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.4|1142.8|0
1638893040000|2021-12-07 16:04:00|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.4|1143|0
1638893050000|2021-12-07 16:04:10|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.4|1143.2|0
1638893060000|2021-12-07 16:04:20|1143.4|1143|1143.2|1142.8|1143.4|1143|1143|1142.8|0
1638893070000|2021-12-07 16:04:30|1143||1143.2||1143.2||1143||0
1638893090000|2021-12-07 16:04:50|1143||1143||1143.2||1143||0
1638893100000|2021-12-07 16:05:00|1143.2||1143.2||1143.2||1143.2||0
1638893110000|2021-12-07 16:05:10|1143||1143||1143||1143||0
1638893120000|2021-12-07 16:05:20|1143.2|1143|1143.6|1143.2|1143.6|1143.2|1143.2|1142.8|0
1638893130000|2021-12-07 16:05:30|1143.4|1143|1143.4|1143|1143.6|1143.2|1143.4|1143|0
1638893150000|2021-12-07 16:05:50|1143.2|1142.8|1143|1142.8|1143.2|1142.8|1143|1142.8|0
1638893160000|2021-12-07 16:06:00|1143.2|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|0
1638893170000|2021-12-07 16:06:10|1143|1143|1143.2|1142.8|1143.4|1143|1143|1142.8|0
1638893180000|2021-12-07 16:06:20|1143|1142.6|1142.8|1142.6|1143|1142.8|1142.8|1142.6|0
1638893190000|2021-12-07 16:06:30|1142.6|1142.4|1142.6|1142.2|1142.8|1142.4|1142.6|1142.2|0
1638893200000|2021-12-07 16:06:40|1142.4|1142|1142.4|1142|1142.4|1142.2|1142.2|1142|0
1638893210000|2021-12-07 16:06:50|1142.2|1142.2|1142.4|1142|1142.4|1142.2|1142.2|1142|0
1638893280000|2021-12-07 16:08:00|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|0
1638893290000|2021-12-07 16:08:10|1143|1142.6|1143|1142.8|1143|1142.8|1143|1142.4|0
1638893310000|2021-12-07 16:08:30|1143.2|1142.6|1142.8|1142.4|1143.2|1142.6|1142.6|1142.2|0
1638893320000|2021-12-07 16:08:40|1142.6|1142.2|1142.6|1142.4|1142.8|1142.4|1142.6|1142.2|0
1638893350000|2021-12-07 16:09:10|1142.8|1142.6|1143.2|1142.8|1143.2|1142.8|1142.8|1142.6|0
1638893360000|2021-12-07 16:09:20||1143||1142.8||1143||1142.8|0
1638893370000|2021-12-07 16:09:30|1143.4|1143|1143.4|1143|1143.4|1143.2|1143.4|1143|0
1638893380000|2021-12-07 16:09:40|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.6|0
1638893390000|2021-12-07 16:09:50||1142.6||1142.8||1142.8||1142.6|0
1638893410000|2021-12-07 16:10:10|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1142.8|1142.6|0
1638893420000|2021-12-07 16:10:20|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.6|0
1638893460000|2021-12-07 16:11:00||1143||1143||1143||1142.8|0
1638893470000|2021-12-07 16:11:10||1142.8||1142.8||1142.8||1142.8|0
1638893510000|2021-12-07 16:11:50|1143|1142.6|1142.8|1142.6|1143|1142.6|1142.8|1142.6|0
1638893520000|2021-12-07 16:12:00|1143||1143||1143||1142.8||0
1638893540000|2021-12-07 16:12:20|1142.8|1142.4|1142.6|1142.4|1142.8|1142.4|1142.6|1142.4|0
1638893560000|2021-12-07 16:12:40|1142.4|1142.2|1142.2|1141.8|1142.4|1142.2|1142|1141.8|0
1638893570000|2021-12-07 16:12:50|1142|1141.6|1142|1141.6|1142.2|1141.8|1141.8|1141.6|0
1638893580000|2021-12-07 16:13:00|1142.2|1141.8|1142.6|1142.2|1142.6|1142.4|1142.2|1141.8|0
1638893590000|2021-12-07 16:13:10|1142.4|1142.4|1142.6|1142.2|1142.6|1142.4|1142.4|1142.2|0
1638893600000|2021-12-07 16:13:20|1142.8|1142.4|1142.8|1142.4|1142.8|1142.6|1142.8|1142.4|0
1638893610000|2021-12-07 16:13:30|1142.6|1142.2|1142.6|1142.2|1142.8|1142.2|1142.6|1142.2|0
1638893620000|2021-12-07 16:13:40|1142.4|1142.4|1142.4|1142|1142.4|1142.4|1142.4|1142|0
1638893640000|2021-12-07 16:14:00|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1142|1141.6|0
1638893650000|2021-12-07 16:14:10|1141.6|1141.4|1142|1141.6|1142|1141.8|1141.6|1141.4|0
1638893660000|2021-12-07 16:14:20|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|0
1638893670000|2021-12-07 16:14:30|1141.8|1141.4|1141.8|1141.4|1141.8|1141.6|1141.8|1141.4|0
1638893680000|2021-12-07 16:14:40|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.4|1141.2|0
1638893690000|2021-12-07 16:14:50|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|0
1638893700000|2021-12-07 16:15:00|1141.8|1141.4|1142|1141.4|1142|1141.4|1141.6|1141.2|5205
1638893710000|2021-12-07 16:15:10||1141.6||1141.6||1141.6||1141.6|0
1638893720000|2021-12-07 16:15:20|1142.2|1142|1142.4|1142|1142.4|1142|1142.2|1142|1406
1638893730000|2021-12-07 16:15:30||1141.8||1141.8||1141.8||1141.8|0
1638893740000|2021-12-07 16:15:40|1142.2|1141.6|1142.4|1141.8|1142.4|1141.8|1142.2|1141.6|327
1638893750000|2021-12-07 16:15:50|1142.2|1141.6|1142.2|1141.4|1142.4|1141.6|1142.2|1141.4|0
1638893760000|2021-12-07 16:16:00|1142|1141.6|1142|1141.4|1142|1141.6|1141.8|1141.4|729
1638893770000|2021-12-07 16:16:10|1142.2|1141.6|1142.4|1141.8|1142.4|1141.8|1142.2|1141.6|1427
1638893780000|2021-12-07 16:16:20|1142.6|1142|1142.4|1141.8|1142.8|1142.2|1142.4|1141.8|5777
1638893790000|2021-12-07 16:16:30|1142.2|1141.6|1142.4|1141.6|1142.4|1141.6|1142.2|1141.6|591
1638893800000|2021-12-07 16:16:40|1142.2|1141.8|1142.4|1141.8|1142.4|1141.8|1142.2|1141.8|0
1638893840000|2021-12-07 16:17:20||1142||1142||1142||1142|0
1638893850000|2021-12-07 16:17:30||1141.8||1141.8||1141.8||1141.8|2124
1638893860000|2021-12-07 16:17:40||1142||1142||1142||1142|1374
1638893870000|2021-12-07 16:17:50|1142.6|1141.8|1142.6|1142|1142.6|1142|1142.6|1141.8|1114
1638893880000|2021-12-07 16:18:00|1142.8|1141.8|1142.2|1141.6|1142.8|1141.8|1142.2|1141.6|2866
1638893900000|2021-12-07 16:18:20|1142|1141.4|1142|1141.4|1142|1141.4|1142|1141.4|3022
1638893920000|2021-12-07 16:18:40|1142.2|1141.6|1142.2|1141.6|1142.2|1141.6|1142.2|1141.6|0
1638893930000|2021-12-07 16:18:50||1141.4||1141.6||1141.6||1141.4|0
1638893940000|2021-12-07 16:19:00|1142|1141.8|1142.4|1141.8|1142.4|1141.8|1142|1141.8|923
1638893950000|2021-12-07 16:19:10||1142||1142||1142||1142|0
1638893960000|2021-12-07 16:19:20|1142.2|1141.8|1142.4|1141.8|1142.4|1141.8|1142.2|1141.8|0
1638893970000|2021-12-07 16:19:30|1142.2||1142.2||1142.2||1142.2||0
1638893980000|2021-12-07 16:19:40|1142.4||1142.4||1142.4||1142.4||0
1638893990000|2021-12-07 16:19:50|1142.2||1142.4||1142.4||1142.2||0
1638894000000|2021-12-07 16:20:00|1142.6|1142|1142.6|1142|1142.6|1142|1142.6|1142|949
1638894010000|2021-12-07 16:20:10|1142.4||1142.4||1142.4||1142.4||0
1638894020000|2021-12-07 16:20:20|1142.6|1141.8|1142.4|1141.8|1142.6|1141.8|1142.2|1141.8|2147
1638894030000|2021-12-07 16:20:30|||||||||777
1638894040000|2021-12-07 16:20:40|1141.8|1141.2|1142|1141.4|1142|1141.4|1141.8|1141.2|5379
1638894050000|2021-12-07 16:20:50||1141.2||1141.2||1141.2||1141.2|0
1638894060000|2021-12-07 16:21:00|1141.8|1141.4|1142|1141.4|1142|1141.4|1141.8|1141.4|0
1638894070000|2021-12-07 16:21:10|1141.8||1142||1142||1141.8||0
1638894080000|2021-12-07 16:21:20|1141.8|1141.2|1141.6|1141.2|1141.8|1141.2|1141.6|1141.2|0
1638894090000|2021-12-07 16:21:30||1141||1141.2||1141.2||1141|0
1638894100000|2021-12-07 16:21:40|1141.8||1141.8||1141.8||1141.8||0
1638894110000|2021-12-07 16:21:50|1142|1141.4|1142|1141.4|1142|1141.4|1142|1141.4|95
1638894120000|2021-12-07 16:22:00|1142.2|1141.6|1142.2|1141.6|1142.2|1141.6|1142.2|1141.4|2497
1638894130000|2021-12-07 16:22:10|1142|1141.4|1142|1141.4|1142|1141.4|1142|1141.4|585
1638894140000|2021-12-07 16:22:20|1141.8||1141.8||1141.8||1141.8||0
1638894150000|2021-12-07 16:22:30|1142|1141.2|1142|1141.4|1142|1141.4|1142|1141.2|1856
1638894180000|2021-12-07 16:23:00|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|4
1638894190000|2021-12-07 16:23:10|1141.4|1140.8|1141.6|1140.8|1141.6|1140.8|1141.4|1140.8|400
1638894200000|2021-12-07 16:23:20|1141.4||1141.4||1141.4||1141.4||0
1638894220000|2021-12-07 16:23:40|1141.8|1141.4|1142|1141.4|1142|1141.4|1141.8|1141.4|1803
1638894250000|2021-12-07 16:24:10|1141.8|1141.2|1141.6|1141|1141.8|1141.2|1141.6|1141|1327
1638894260000|2021-12-07 16:24:20|1141.4|1140.8|1141.6|1140.8|1141.6|1140.8|1141.4|1140.8|503
1638894270000|2021-12-07 16:24:30|1141.4|1141|1141.4|1140.8|1141.6|1141|1141.4|1140.8|660
1638894280000|2021-12-07 16:24:40|1141.6|1141|1141.6|1141|1141.6|1141|1141.6|1141|1580
1638894300000|2021-12-07 16:25:00|1141.4|1141.4|1141.6|1141.2|1141.6|1141.4|1141.4|1141.2|0
1638894310000|2021-12-07 16:25:10|1141.8|1141.4|1142|1141.4|1142|1141.6|1141.8|1141.2|2558
1638894320000|2021-12-07 16:25:20|1141.8|1141.2|1141.8|1141.2|1141.8|1141.2|1141.8|1141|307
1638894340000|2021-12-07 16:25:40|1141.6|1141|1141.6|1141|1141.6|1141|1141.6|1141|0
1638894350000|2021-12-07 16:25:50|1141|1140.6|1141.4|1140.8|1141.4|1140.8|1141|1140.6|3793
1638894390000|2021-12-07 16:26:30|||||||||653
1638894400000|2021-12-07 16:26:40|1141.6||1141.6||1141.6||1141.6||0
1638894410000|2021-12-07 16:26:50|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|0
1638894420000|2021-12-07 16:27:00|1141.6|1141.2|1141.8|1141.2|1141.8|1141.2|1141.6|1141.2|3116
1638894430000|2021-12-07 16:27:10|1141.6||1141.6||1141.8||1141.6||867
1638894440000|2021-12-07 16:27:20||1141||1141||1141||1141|862
1638894450000|2021-12-07 16:27:30|||||||||180
1638894460000|2021-12-07 16:27:40|1141.8|1141.2|1141.8|1141.4|1141.8|1141.4|1141.8|1141.2|2750
1638894470000|2021-12-07 16:27:50|1142||1142||1142||1142||500
1638894490000|2021-12-07 16:28:10|1141.4|1141|1141.4|1141|1141.6|1141|1141.4|1141|358
1638894500000|2021-12-07 16:28:20|1141.6|1141.2|1141.6|1141.2|1141.8|1141.2|1141.6|1141.2|2137
1638894510000|2021-12-07 16:28:30||1141||1141||1141||1141|480
1638894520000|2021-12-07 16:28:40|||||||||416
1638894530000|2021-12-07 16:28:50|1141.8|1141.2|1141.8|1141.2|1141.8|1141.2|1141.8|1141.2|297
1638894540000|2021-12-07 16:29:00|1141.6|1141|1141.8|1141.2|1141.8|1141.2|1141.6|1141|1962
1638894550000|2021-12-07 16:29:10|1142|1141.6|1142.2|1141.6|1142.2|1141.6|1142|1141.6|4300
1638894560000|2021-12-07 16:29:20|1142|1141.4|1142.2|1141.4|1142.2|1141.8|1142|1141.4|2185
1638894570000|2021-12-07 16:29:30||1141.6||1141.4||1141.6||1141.4|422
1638894580000|2021-12-07 16:29:40|1141.8|1141.2|1142|1141.4|1142|1141.4|1141.8|1141.2|246
1638894590000|2021-12-07 16:29:50|1142.2|1141.6|1142.4|1141.6|1142.4|1142|1142.2|1141.6|4980
1638950420000|2021-12-08 08:00:20|1138.6|1132.4|1138.6|1137.2|1140|1138.4|1137.2|1132.4|0
1638950430000|2021-12-08 08:00:30|1139|1137.4|1139|1137.4|1139|1137.4|1139|1137.4|0
1638950440000|2021-12-08 08:00:40|1138.8|1137.6|1138.6|1137.2|1138.8|1137.6|1138.6|1137.2|0
1638950450000|2021-12-08 08:00:50|1139|1137.4|1140|1138.6|1140|1139.2|1138.4|1137.4|0
1638950460000|2021-12-08 08:01:00|1139.8|1138.8|1137.8|1136.8|1139.8|1139.2|1137.4|1136.6|0
1638950470000|2021-12-08 08:01:10|1138|1137|1138|1136.8|1138|1137|1136.6|1136|0
1638950480000|2021-12-08 08:01:20|1137.8|1137|1137.2|1136.2|1138|1137|1137.2|1136.2|0
1638950490000|2021-12-08 08:01:30|1137.4|1136.4|1138.2|1137|1138.4|1137|1137.4|1136.4|0
1638950500000|2021-12-08 08:01:40|1138|1137.2|1138.6|1137.2|1138.6|1137.2|1138|1137|0
1638950510000|2021-12-08 08:01:50|1138.4|1137.4|1139.2|1138.2|1139.2|1138.2|1138.4|1137.4|0
1638950520000|2021-12-08 08:02:00|1139.4|1138.4|1140|1139.2|1140|1139.2|1138.6|1137|0
1638950540000|2021-12-08 08:02:20|1139.8|1138.6|1139.8|1139.2|1140|1139.6|1139.4|1138.6|0
1638950550000|2021-12-08 08:02:30|1140||1140||1140||1139.8||0
1638950560000|2021-12-08 08:02:40|1139.8|1139.4|1141.4|1140.6|1141.6|1140.6|1139.8|1139.2|0
1638950570000|2021-12-08 08:02:50|1141.6|1140.8|1141.4|1140.6|1141.8|1140.8|1141.4|1140.6|0
1638950580000|2021-12-08 08:03:00|1141.2|1140.4|1141|1140|1141.4|1141|1140.2|1139.2|0
1638950590000|2021-12-08 08:03:10|1141.2|1140.2|1140.8|1139.8|1141.8|1141|1139.4|1139|0
1638950600000|2021-12-08 08:03:20|1139.8|1139.6|1140.8|1140|1140.8|1140|1139.8|1139.4|0
1638950610000|2021-12-08 08:03:30|1140.6|1139.8|1139.6|1139|1140.8|1140|1139.4|1138.8|0
1638950620000|2021-12-08 08:03:40|1139.8|1139.2|1139.6|1138.8|1140.2|1139.4|1138.8|1138.6|0
1638950630000|2021-12-08 08:03:50|1139.8|1139|1140|1139.2|1140.2|1139.4|1139|1138.8|0
1638950640000|2021-12-08 08:04:00|1139.8|1139|1139.8|1138.8|1140|1139|1139|1138.4|0
1638950650000|2021-12-08 08:04:10|1139.6|1139|1139.6|1138.8|1139.8|1139.2|1139.6|1138.8|0
1638950660000|2021-12-08 08:04:20|1139.4||1139.6||1139.6||1139.2||0
1638950670000|2021-12-08 08:04:30|1139.4|1138.6|1139.2|1138.6|1139.6|1138.8|1139|1138.4|0
1638950680000|2021-12-08 08:04:40|1139|1138.8|1140.2|1139.6|1140.2|1139.6|1139|1138.6|0
1638950690000|2021-12-08 08:04:50|1140|1139.4|1140.4|1140|1140.8|1140|1140|1139.2|0
1638950700000|2021-12-08 08:05:00|1140.8|1140.2|1142.2|1141.4|1142.4|1141.6|1140.2|1139.6|0
1638950710000|2021-12-08 08:05:10|1142.4|1141.6|1143|1142.4|1143|1142.4|1142.4|1141.6|0
1638950720000|2021-12-08 08:05:20|1143.4|1142.6|1143.6|1143|1144.2|1143.6|1143.2|1142.6|0
1638950730000|2021-12-08 08:05:30|1143.4|1142.8|1144.8|1143.8|1145|1143.8|1143.4|1142.8|0
1638950740000|2021-12-08 08:05:40|1144.6|1144|1144.8|1144.4|1145|1144.6|1144.6|1144|0
1638950750000|2021-12-08 08:05:50|1145|1144.6|1145.8|1145.2|1146|1145.6|1144.8|1144.4|0
1638950760000|2021-12-08 08:06:00|1145.6|1145.4|1146|1145.4|1146|1145.6|1145.6|1145.2|0
1638950770000|2021-12-08 08:06:10|1145.8|1145.6|1147.2|1146.6|1147.2|1147|1145.8|1145.4|0
1638950780000|2021-12-08 08:06:20|1147.4|1146.8|1146|1145.2|1147.8|1146.8|1145.6|1145|0
1638950790000|2021-12-08 08:06:30|1146.2|1145.4|1145.8|1145.4|1146.2|1145.8|1145.8|1145.2|0
1638950800000|2021-12-08 08:06:40|1145.6|1144.6|1145.8|1144.8|1145.8|1144.8|1144.2|1143.2|0
1638950810000|2021-12-08 08:06:50|1145.6|1144.6|1145|1144.4|1145.6|1144.6|1145|1144.4|0
1638950820000|2021-12-08 08:07:00|1145.2|1144.6|1145|1144.4|1145.2|1144.6|1145|1144.4|0
1638950830000|2021-12-08 08:07:10|1144.8|1144.2|1145|1144.4|1145.2|1144.6|1144.2|1144|0
1638950840000|2021-12-08 08:07:20|1145.2|1144.6|1145.2|1144.6|1145.4|1144.8|1145.2|1144.4|0
1638950850000|2021-12-08 08:07:30|1145|1144.4|1145.4|1144.6|1145.4|1144.6|1144.8|1144|0
1638950860000|2021-12-08 08:07:40|1145.6|1144.8|1145.8|1145|1146.4|1145.4|1145.6|1144.8|0
1638950870000|2021-12-08 08:07:50|1146|1145.2|1146.2|1145.4|1146.2|1145.4|1146|1145.2|0
1638950880000|2021-12-08 08:08:00|1146|1145.6|1146.8|1145.8|1146.8|1146.2|1146|1145.6|0
1638950890000|2021-12-08 08:08:10|1146.6|1145.6|1146|1145.6|1146.8|1145.8|1145.8|1145.2|0
1638950900000|2021-12-08 08:08:20|1146.2|1145.4|1146|1145.4|1146.2|1145.6|1146|1145.4|0
1638950910000|2021-12-08 08:08:30|1146.2|1145.6|1146|1145.4|1146.2|1145.6|1146|1145.4|0
1638950920000|2021-12-08 08:08:40|1146.2|1145.6|1146|1145.6|1146.4|1146|1145.8|1145.4|0
1638950930000|2021-12-08 08:08:50|1146.2|1145.4|1146.6|1146|1146.6|1146|1146.2|1145.4|0
1638950940000|2021-12-08 08:09:00|1146.4|1146.2|1146|1145.4|1146.6|1146.2|1146|1145.2|0
1638950950000|2021-12-08 08:09:10|1146.2|1145.6|1146.4|1145.6|1146.4|1145.8|1146|1145|0
1638950960000|2021-12-08 08:09:20|1146.2|1145|1145.8|1145.2|1146.2|1145.2|1145.4|1145|0
1638950970000|2021-12-08 08:09:30|1145.6|1145.4|1146.4|1145.6|1146.4|1145.8|1145.6|1145.4|0
1638950980000|2021-12-08 08:09:40|1146.6|1145.8|1146.4|1145.8|1146.6|1146|1146.4|1145.8|0
1638950990000|2021-12-08 08:09:50|1146.2|1145.6|1145.6|1145|1146.2|1145.6|1145.6|1144.8|0
1638951000000|2021-12-08 08:10:00|1145.4|1144.8|1144.8|1144|1145.4|1144.8|1144.8|1144|0
1638951010000|2021-12-08 08:10:10|1145|1144.2|1145.2|1144.6|1145.4|1144.8|1145|1144.2|0
1638951020000|2021-12-08 08:10:20|1145.4|1144.8|1145.6|1144.8|1145.8|1145|1145.2|1144.8|0
1638951030000|2021-12-08 08:10:30|1145.4|1145|1145.8|1145.2|1145.8|1145.2|1145.4|1145|0
1638951040000|2021-12-08 08:10:40|1145.6|1145|1146|1145.4|1146.2|1145.6|1145.6|1145|0
1638951050000|2021-12-08 08:10:50|1146.2|1145.6|1146.4|1145.6|1146.4|1145.6|1146|1145.4|0
1638951060000|2021-12-08 08:11:00|1146.6|1145.8|1146.4|1145.8|1146.6|1146|1146.4|1145.8|0
1638951070000|2021-12-08 08:11:10|1146.6|1146|1147.2|1146.8|1147.6|1147|1146.6|1145.8|0
1638951080000|2021-12-08 08:11:20|1147|1146.6|1146.4|1146|1147.2|1146.6|1146.4|1146|0
1638951090000|2021-12-08 08:11:30||1145.8||1145.8||1145.8||1145.8|0
1638951100000|2021-12-08 08:11:40|1146.2|1145.6|1146.6|1146|1146.6|1146.2|1146|1145.4|0
1638951110000|2021-12-08 08:11:50|1146.8|1146.2|1147|1146.4|1147.2|1146.6|1146.8|1146.2|0
1638951120000|2021-12-08 08:12:00|1147.2|1146.6|1147.2|1146.4|1147.8|1147.2|1147.2|1146.4|0
1638951130000|2021-12-08 08:12:10|1147|1146.6|1147.4|1146.8|1147.4|1146.8|1147|1146.6|0
1638951140000|2021-12-08 08:12:20|1147.2|1146.6|1147.4|1146.8|1147.4|1147|1147.2|1146.6|0
1638951150000|2021-12-08 08:12:30|1147.2|1146.4|1147|1146.6|1147.2|1146.6|1146.8|1146.2|0
1638951160000|2021-12-08 08:12:40|1147.4|1146.8|1147.8|1147.2|1147.8|1147.2|1147|1146.6|0
1638951170000|2021-12-08 08:12:50|1148|1147.4|1147.8|1147|1148|1147.6|1147.8|1147|0
1638951180000|2021-12-08 08:13:00|1148|1147.2|1148.4|1147.8|1148.4|1148|1148|1147.2|0
1638951190000|2021-12-08 08:13:10|1148.2|1147.6|1148|1147.4|1148.2|1147.6|1147.8|1147.4|0
1638951200000|2021-12-08 08:13:20|1147.8|1147|1147.6|1147|1147.8|1147|1147|1146.6|0
1638951210000|2021-12-08 08:13:30|1147.8|1147.2|1148|1147.4|1148|1147.4|1147.8|1147.2|0
1638951220000|2021-12-08 08:13:40|1147.8|1147.2|1148|1147.4|1148|1147.4|1147.6|1147|0
1638951230000|2021-12-08 08:13:50|1148.2|1147.6|1147.8|1147.2|1148.2|1147.6|1147.6|1146.8|0
1638951240000|2021-12-08 08:14:00|1148|1147.4|1148|1147.4|1148.2|1147.6|1147.6|1147.2|0
1638951250000|2021-12-08 08:14:10|1147.8|1147.2|1147.6|1147.2|1147.8|1147.4|1147.2|1146.8|0
1638951260000|2021-12-08 08:14:20|1147.8|1147.4|1147.4|1146.8|1147.8|1147.4|1147.4|1146.6|0
1638951270000|2021-12-08 08:14:30|1147.2|1146.6|1146.8|1146.2|1147.2|1146.6|1146.6|1146|0
1638951280000|2021-12-08 08:14:40|1146.6|1146|1146.8|1146.2|1146.8|1146.4|1146.6|1146|0
1638951290000|2021-12-08 08:14:50|1146.6|1146|1146.6|1146|1146.8|1146.2|1146.6|1146|0
1638951300000|2021-12-08 08:15:00|1146.8|1146.2|1146.6|1146.2|1147|1146.4|1146.4|1146.2|0
1638951310000|2021-12-08 08:15:10|1146.8|1146.4|1145.8|1145.2|1147.6|1147.2|1144.2|1144|0
1638951320000|2021-12-08 08:15:20|1146|1145.4|1145|1144.8|1146|1145.4|1145|1144.8|0
1638951330000|2021-12-08 08:15:30|1144.8|1144.2|1143.6|1142.8|1144.8|1144.2|1143.4|1142.6|0
1638951340000|2021-12-08 08:15:40|1143.4|1143|1143.6|1143|1143.6|1143.2|1143|1142.4|0
1638951350000|2021-12-08 08:15:50|1143.4|1142.8|1143.2|1142.4|1143.4|1142.8|1143|1142.2|0
1638951360000|2021-12-08 08:16:00|1143.4|1142.6|1143.6|1142.8|1143.8|1142.8|1143|1142.6|0
1638951370000|2021-12-08 08:16:10|1143.4||1143.4||1143.6||1143.4||0
1638951380000|2021-12-08 08:16:20|1143.6|1143|1144.2|1143.4|1144.4|1143.8|1143.6|1143|0
1638951390000|2021-12-08 08:16:30|1144.4|1143.6|1144.4|1143.8|1144.4|1143.8|1144.2|1143.6|0
1638951400000|2021-12-08 08:16:40||1143.6||1143.8||1143.8||1143.6|0
1638951410000|2021-12-08 08:16:50|1144.2|1143.6|1144.2|1143.4|1144.2|1143.6|1143.8|1143.2|0
1638951420000|2021-12-08 08:17:00|1144.4|1143.6|1144.2|1143.4|1144.4|1143.8|1144.2|1143.4|0
1638951440000|2021-12-08 08:17:20|1144.4||1144.4||1144.4||1144.4||0
1638951450000|2021-12-08 08:17:30|1144.6|1143.6|1144.6|1143.8|1145.6|1144.8|1144.6|1143.6|0
1638951460000|2021-12-08 08:17:40|1144.4|1143.6|1144.2|1143.4|1144.4|1143.8|1144|1143.4|0
1638951470000|2021-12-08 08:17:50|1144|1143.2|1143.2|1142.6|1144|1143.2|1143|1142.4|0
1638951480000|2021-12-08 08:18:00|1143.4|1142.4|1144|1143.4|1144|1143.6|1143.4|1142.4|0
1638951490000|2021-12-08 08:18:10|1143.8|1143.2|1143.6|1142.8|1143.8|1143.2|1143.4|1142.8|0
1638951500000|2021-12-08 08:18:20|1143.4|1142.4|1142.8|1142.2|1143.4|1142.4|1142.6|1142|0
1638951510000|2021-12-08 08:18:30|1142.6|1141.4|1143|1142.4|1143.2|1142.4|1142.2|1141.4|0
1638951520000|2021-12-08 08:18:40|1143.2|1142.6|1143.2|1142.6|1143.4|1142.8|1142.8|1142.6|0
1638951530000|2021-12-08 08:18:50|1143.4|1142.8|1143.6|1142.8|1143.6|1142.8|1143.4|1142.8|0
1638951540000|2021-12-08 08:19:00|1143.8|1142.6|1143.2|1142.6|1143.8|1142.8|1143|1142.6|0
1638951550000|2021-12-08 08:19:10|1143.4|1142.8|1143.6|1143|1143.6|1143.2|1143.4|1142.8|0
1638951560000|2021-12-08 08:19:20|1143.8|1142.8|1143.4|1142.8|1143.8|1143|1143.2|1142.8|0
1638951570000|2021-12-08 08:19:30|1143.6|1143|1143.4|1142.8|1143.6|1143|1143.2|1142.6|0
1638951580000|2021-12-08 08:19:40|1143.2|1142.6|1143.2|1142.6|1143.4|1142.8|1143.2|1142.6|0
1638951590000|2021-12-08 08:19:50|1143||1143.2||1143.2||1143||0
1638951600000|2021-12-08 08:20:00|1143|1142.4|1142|1141.2|1143|1142.4|1141.4|1140.6|0
1638951610000|2021-12-08 08:20:10|1141.8||1142||1142||1141.8||0
1638951620000|2021-12-08 08:20:20|1141.8|1141|1141.6|1141|1141.8|1141.2|1141.6|1140.8|0
1638951630000|2021-12-08 08:20:30|1141.4|1141.2|1141.6|1141|1141.6|1141.2|1141.4|1141|0
1638951640000|2021-12-08 08:20:40|1141.8|1141.2|1141.6|1141|1141.8|1141.2|1141.6|1141|0
1638951650000|2021-12-08 08:20:50|1141.8|1141.2|1141.8|1141.2|1141.8|1141.4|1141.8|1141.2|0
1638951680000|2021-12-08 08:21:20|1141.6|1141|1141.2|1140.6|1141.8|1141.2|1141.2|1140.4|0
1638951690000|2021-12-08 08:21:30|1141|1140.4|1141|1140.4|1141|1140.4|1140.4|1139.6|0
1638951700000|2021-12-08 08:21:40|1141.2|1140.6|1141.6|1140.8|1141.6|1140.8|1141|1140.6|0
1638951710000|2021-12-08 08:21:50|1141.4|1140.6|1141.2|1140.6|1141.4|1140.6|1141.2|1140.4|0
1638951730000|2021-12-08 08:22:10|1141|1140.4|1141.2|1140.8|1141.2|1141|1141|1140.4|0
1638951740000|2021-12-08 08:22:20||1141||1140.8||1141||1140.8|0
1638951750000|2021-12-08 08:22:30|1141.4|1141|1142.2|1141.4|1142.2|1141.6|1141.4|1141|0
1638951760000|2021-12-08 08:22:40|1142||1142||1142||1142||0
1638951770000|2021-12-08 08:22:50|1142.2|1141.6|1142.6|1142|1142.8|1142.2|1142.2|1141.6|0
1638951780000|2021-12-08 08:23:00|1142.8|1142.2|1142.4|1142.2|1143.4|1142.8|1142.4|1141.6|0
1638951790000|2021-12-08 08:23:10|1142.6|1141.8|1142|1141.4|1142.6|1141.8|1142|1141.2|0
1638951800000|2021-12-08 08:23:20|1142.2|1141.6|1142.8|1142.2|1142.8|1142.4|1142.2|1141.4|0
1638951810000|2021-12-08 08:23:30|1142.6|1142|1142.6|1141.8|1143.2|1142.8|1142.4|1141.6|0
1638951820000|2021-12-08 08:23:40|1142.4|1142|1143|1142.4|1143|1142.4|1142.4|1142|0
1638951830000|2021-12-08 08:23:50|1142.8|1142.2|1142.8|1142.2|1143|1142.2|1142.6|1141.8|0
1638951840000|2021-12-08 08:24:00|1142.6|1142|1142.4|1141.8|1142.6|1142|1142.4|1141.8|0
1638951850000|2021-12-08 08:24:10|1142.6|1142|1142|1141.2|1142.6|1142|1142|1141.2|0
1638951860000|2021-12-08 08:24:20|1141.8|1141|1141.6|1141|1142|1141.4|1141.4|1141|0
1638951870000|2021-12-08 08:24:30||1140.8||1140.8||1140.8||1140.8|0
1638951890000|2021-12-08 08:24:50|1141.8|1141|1142.4|1141.4|1142.4|1141.8|1141.8|1141|0
1638951900000|2021-12-08 08:25:00|1142.6|1141.6|1142.6|1142|1142.6|1142|1142.2|1141.6|0
1638951910000|2021-12-08 08:25:10|1142.8|1142.2|1143|1142.4|1143.2|1142.6|1142.2|1141.8|0
1638951920000|2021-12-08 08:25:20|1142.8|1142.2|1143|1142.4|1143.2|1142.4|1142.8|1142|0
1638951930000|2021-12-08 08:25:30|1143.2|1142.6|1143.8|1143.2|1143.8|1143.2|1143|1142.4|0
1638951940000|2021-12-08 08:25:40|1144|1143.4|1144.4|1143.6|1144.6|1143.6|1143.8|1143.2|0
1638951950000|2021-12-08 08:25:50|1144.8|1143.8|1145.2|1144.4|1145.2|1144.4|1144.8|1143.8|0
1638951960000|2021-12-08 08:26:00|1145|1144.6|1144.6|1144|1145.2|1144.8|1144.2|1143.6|0
1638951970000|2021-12-08 08:26:10|1144.4|1144.2|1145.2|1144.6|1145.2|1144.6|1144.4|1144|0
1638951980000|2021-12-08 08:26:20|1145.4|1144.8|1145.6|1145|1145.8|1145|1145.4|1144.8|0
1638951990000|2021-12-08 08:26:30|1145.4|1144.8|1144|1143.6|1145.4|1144.8|1143.8|1143.4|0
1638952000000|2021-12-08 08:26:40|1144.2|1143.4|1144.2|1143.4|1144.2|1143.4|1144|1143.4|0
1638952010000|2021-12-08 08:26:50||1143.2||1143.4||1143.4||1143.2|0
1638952020000|2021-12-08 08:27:00|1144|1143.2|1144|1143.6|1144.4|1143.8|1143.8|1143.2|0
1638952030000|2021-12-08 08:27:10|1144.2|1143.8|1144.2|1143.8|1144.2|1144|1144.2|1143.8|0
1638952040000|2021-12-08 08:27:20||1144||1143.8||1144||1143.8|0
1638952050000|2021-12-08 08:27:30|1144||1144.2||1144.2||1144||0
1638952060000|2021-12-08 08:27:40|1144|1143.6|1144.2|1143.6|1144.2|1143.6|1144|1143.6|0
1638952070000|2021-12-08 08:27:50|1144|1143.8|1144|1143.6|1144.2|1143.8|1144|1143.6|0
1638952080000|2021-12-08 08:28:00|1143.8|1143.2|1143.8|1143.4|1144.2|1143.6|1143.6|1143|0
1638952090000|2021-12-08 08:28:10|1143.6|1143.6|1144|1143.4|1144.2|1143.6|1143.6|1143.4|0
1638952100000|2021-12-08 08:28:20|1143.8|1143.6|1144|1143.4|1144|1143.6|1143.6|1143.4|0
1638952110000|2021-12-08 08:28:30|1144.2|1143.6|1144|1143.2|1144.4|1144|1144|1143.2|0
1638952120000|2021-12-08 08:28:40|1143.8|1143.4|1143.4|1142.6|1143.8|1143.4|1143.2|1142.4|0
1638952130000|2021-12-08 08:28:50||1143||1142.8||1143||1142.8|0
1638952140000|2021-12-08 08:29:00|1143.2|1142.6|1143.4|1142.6|1143.4|1143|1143.2|1142.6|0
1638952150000|2021-12-08 08:29:10|1143.2|1142.8|1143.2|1142.6|1143.4|1142.8|1143.2|1142.6|0
1638952160000|2021-12-08 08:29:20|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|1143.2|1142.6|0
1638952170000|2021-12-08 08:29:30|1143.2|1143|1143.2|1142.6|1143.2|1143|1143.2|1142.6|0
1638952180000|2021-12-08 08:29:40|1143|1142.4|1143.4|1142.8|1143.4|1142.8|1142.6|1141.8|0
1638952190000|2021-12-08 08:29:50|1143.2|1142.6|1143.2|1142.6|1143.4|1142.6|1143.2|1142.4|0
1638952200000|2021-12-08 08:30:00|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|1143.2|1142.8|0
1638952210000|2021-12-08 08:30:10|1143.2|1142.6|1142.8|1142.4|1143.2|1142.6|1142.6|1142.2|0
1638952220000|2021-12-08 08:30:20|1142.6|1142.2|1142.6|1142.2|1142.8|1142.4|1142.6|1142.2|0
1638952230000|2021-12-08 08:30:30|1142.4|1142|1142.6|1141.8|1142.6|1142|1142.2|1141.6|0
1638952240000|2021-12-08 08:30:40|1142.4|1141.6|1142.2|1141.4|1142.4|1141.8|1141.8|1141.2|0
1638952250000|2021-12-08 08:30:50||1141.6||1141.6||1141.6||1141.6|0
1638952260000|2021-12-08 08:31:00|1142|1141.8|1142.2|1141.4|1142.2|1141.8|1141.8|1141.4|0
1638952270000|2021-12-08 08:31:10|1142|1141.6|1142.4|1141.8|1142.4|1142.2|1141.6|1141.4|0
1638952280000|2021-12-08 08:31:20|1142.6|1142|1142|1141.4|1142.6|1142|1141.8|1141.4|0
1638952290000|2021-12-08 08:31:30||1141.6||1141.4||1141.6||1141.4|0
1638952300000|2021-12-08 08:31:40|1141.8|1141.2|1141.4|1141|1142|1141.4|1141.4|1140.6|0
1638952310000|2021-12-08 08:31:50||1141.2||1141||1141.2||1141|0
1638952320000|2021-12-08 08:32:00|1141.6|1141.2|1142|1141.6|1142.2|1141.6|1141.6|1141|0
1638952330000|2021-12-08 08:32:10|1141.8|1141.4|1141.8|1141.2|1141.8|1141.4|1141.6|1141|0
1638952340000|2021-12-08 08:32:20|1141.6|1141|1141.8|1141.2|1141.8|1141.2|1141.6|1141|0
1638952350000|2021-12-08 08:32:30|1142|1141.4|1141.2|1140.6|1142|1141.6|1141.2|1140.4|0
1638952360000|2021-12-08 08:32:40|1141|1140.8|1141.2|1140.6|1141.2|1140.8|1141|1140.4|0
1638952370000|2021-12-08 08:32:50|1141.4|1140.8|1141.8|1141.2|1141.8|1141.2|1141.2|1140.6|0
1638952380000|2021-12-08 08:33:00|1142|1141.4|1142.4|1142|1142.6|1142|1142|1141.4|0
1638952390000|2021-12-08 08:33:10|1142.2|1141.8|1142.8|1142.4|1143.2|1142.4|1142|1141.8|0
1638952400000|2021-12-08 08:33:20|1143|1142.6|1142.8|1142.4|1143.2|1142.6|1142.6|1142.4|0
1638952410000|2021-12-08 08:33:30|1143|1142.6|1143.4|1143|1143.6|1143|1143|1142.6|0
1638952430000|2021-12-08 08:33:50|1143.6|1143.2|1142.8|1142.4|1143.8|1143.2|1142.4|1141.8|0
1638952450000|2021-12-08 08:34:10|1142.6|1142.6|1143.4|1143|1143.8|1143.2|1142.6|1142.4|0
1638952460000|2021-12-08 08:34:20|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|0
1638952470000|2021-12-08 08:34:30|1143.6|1143.2|1143|1142.6|1143.6|1143.2|1143|1142.2|0
1638952480000|2021-12-08 08:34:40|1143.2|1142.8|1143.4|1142.8|1143.4|1142.8|1143.2|1142.8|0
1638952490000|2021-12-08 08:34:50||1143||1143||1143||1143|0
1638952500000|2021-12-08 08:35:00|1143.2|1142.8|1143|1142.4|1143.2|1142.8|1142.6|1141.8|0
1638952510000|2021-12-08 08:35:10||1142.6||1142.6||1142.6||1142.4|0
1638952520000|2021-12-08 08:35:20|1142.8|1142.4|1142.8|1142.4|1142.8|1142.6|1142.8|1142.4|0
1638952530000|2021-12-08 08:35:30|1143|1142.6|1143|1142.4|1143|1142.6|1142.8|1142.4|0
1638952540000|2021-12-08 08:35:40|1142.8|1142.2|1142|1141.6|1143|1142.2|1142|1141.4|0
1638952550000|2021-12-08 08:35:50|1142.2|1141.8|1142.6|1142|1142.6|1142.2|1142.2|1141.8|0
1638952560000|2021-12-08 08:36:00|1142.8|1142.2|1142|1141.2|1142.8|1142.2|1141.6|1141.2|0
1638952570000|2021-12-08 08:36:10|1142.2|1141.4|1141.8|1141.2|1142.2|1141.6|1141.8|1141.2|0
1638952580000|2021-12-08 08:36:20|1141.6|1141|1141.6|1141|1141.8|1141.2|1141.2|1140.8|0
1638952590000|2021-12-08 08:36:30|1141.4|1141.2|1141.6|1141|1141.6|1141.2|1141.4|1140.8|0
1638952600000|2021-12-08 08:36:40|1141.4|1140.8|1141.4|1141|1141.4|1141|1141.4|1140.8|0
1638952610000|2021-12-08 08:36:50|1141|1140.8|1140.2|1139.8|1141.4|1140.8|1140.2|1139.8|0
1638952620000|2021-12-08 08:37:00|1140.4|1139.6|1140|1139.6|1140.4|1139.6|1140|1139.4|0
1638952630000|2021-12-08 08:37:10|1139.8|1139.4|1139.8|1139.6|1139.8|1139.6|1139.6|1139.2|0
1638952650000|2021-12-08 08:37:30|1140.2|1139.8|1140.2|1139.6|1140.6|1140|1140.2|1139.6|0
1638952660000|2021-12-08 08:37:40|1140.4|1139.8|1140.2|1139.6|1140.4|1139.8|1140.2|1139.6|0
1638952670000|2021-12-08 08:37:50|1140||1140||1140||1139.8||0
1638952680000|2021-12-08 08:38:00|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.4|0
1638952690000|2021-12-08 08:38:10|1140.2|1139.8|1139.8|1139.2|1140.2|1139.8|1139.6|1139.2|0
1638952700000|2021-12-08 08:38:20|1139.6|1139|1140.2|1139.4|1140.2|1139.6|1139.2|1138.4|0
1638952710000|2021-12-08 08:38:30|1140|1139.2|1139.8|1139.2|1140|1139.2|1139.6|1139.2|0
1638952720000|2021-12-08 08:38:40|1139.6|1139|1140|1139.4|1140|1139.4|1139.6|1139|0
1638952730000|2021-12-08 08:38:50|1139.8|1139.6|1140.2|1139.6|1140.2|1139.6|1139.8|1139.4|0
1638952740000|2021-12-08 08:39:00|1140|1139.4|1140|1139.4|1140|1139.4|1139.8|1139.4|0
1638952750000|2021-12-08 08:39:10|1139.8|1139.2|1139.4|1138.8|1139.8|1139.2|1139.4|1138.8|0
1638952760000|2021-12-08 08:39:20|1139.2|1138.6|1139|1138.2|1139.2|1138.6|1139|1138.2|0
1638952770000|2021-12-08 08:39:30|1139.2|1138.4|1139.6|1139.4|1140|1139.4|1139|1138.4|0
1638952780000|2021-12-08 08:39:40|1139.4|1139.2|1139.4|1139|1139.6|1139.4|1139.4|1139|0
1638952800000|2021-12-08 08:40:00|1139.2|1138.8|1138.6|1137.8|1139.2|1138.8|1138.6|1137.8|0
1638952810000|2021-12-08 08:40:10||1138||1137.8||1138||1137.8|0
1638952820000|2021-12-08 08:40:20|1138.4|1138|1138.4|1138|1138.4|1138.2|1138.4|1137.8|0
1638952830000|2021-12-08 08:40:30|1138.8|1138.2|1139|1138.4|1139|1138.6|1138.8|1138|0
1638952840000|2021-12-08 08:40:40|1138.8|1138.6|1139|1138.4|1139.2|1138.6|1138.8|1138.4|0
1638952870000|2021-12-08 08:41:10|1139.2|1138.6|1138.8|1138.4|1139.2|1138.6|1138.8|1138.4|0
1638952880000|2021-12-08 08:41:20|1139||1139||1139||1138.8||0
1638952890000|2021-12-08 08:41:30|1138.8||1138.8||1138.8||1138.6||0
1638952900000|2021-12-08 08:41:40|1138.4|1138.2|1138|1137.4|1138.4|1138.2|1138|1137.4|0
1638952910000|2021-12-08 08:41:50|1137.8|1137.2|1138.2|1137.6|1138.2|1137.6|1137.8|1137.2|0
1638952920000|2021-12-08 08:42:00|1138|1137.8|1138.2|1137.6|1138.4|1137.8|1138|1137.4|0
1638952930000|2021-12-08 08:42:10|1138.4|1137.8|1139|1138.4|1139|1138.4|1138.4|1137.8|0
1638952940000|2021-12-08 08:42:20|1138.8|1138.2|1138.8|1138.2|1138.8|1138.4|1138.8|1138.2|0
1638952950000|2021-12-08 08:42:30|1138.6|1138|1138.4|1138|1138.6|1138.2|1138.4|1138|0
1638952960000|2021-12-08 08:42:40||1138.2||1138||1138.2||1137.8|0
1638952970000|2021-12-08 08:42:50|1138.6|1137.8|1138.8|1138.2|1138.8|1138.2|1138.6|1137.6|0
1638952980000|2021-12-08 08:43:00|1138.6|1138|1138.6|1138|1138.8|1138.2|1138.6|1138|0
1638952990000|2021-12-08 08:43:10|1138.4|1137.8|1137.8|1137.2|1138.4|1138|1137.8|1137.2|0
1638953000000|2021-12-08 08:43:20|1137.6|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|0
1638953010000|2021-12-08 08:43:30||1137.2||1137.2||1137.2||1137|0
1638953030000|2021-12-08 08:43:50|1137.6|1137|1137.8|1137.4|1137.8|1137.6|1137.6|1137|0
1638953040000|2021-12-08 08:44:00||1137.6||1137.2||1137.6||1137.2|0
1638953050000|2021-12-08 08:44:10||1137.4||1137.4||1137.6||1137.4|0
1638953060000|2021-12-08 08:44:20|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|0
1638953080000|2021-12-08 08:44:40|1138.2|1137.4|1138.4|1138|1138.6|1138|1138.2|1137.4|0
1638953090000|2021-12-08 08:44:50|1138.6|1138.2|1138.6|1138|1138.8|1138.4|1138.2|1138|0
1638953100000|2021-12-08 08:45:00|1138.8|1138.2|1139.2|1138.8|1139.2|1138.8|1138.8|1138.2|0
1638953110000|2021-12-08 08:45:10|1139|1138.6|1138.6|1138.2|1139|1138.6|1138.6|1138.2|0
1638953120000|2021-12-08 08:45:20|1138.8|1138.4|1138.8|1138.4|1139|1138.6|1138.6|1138.2|0
1638953140000|2021-12-08 08:45:40|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138|1137.6|0
1638953150000|2021-12-08 08:45:50|1138.6||1138.6||1138.6||1138.6||0
1638953170000|2021-12-08 08:46:10|1138.4|1137.8|1138.2|1137.8|1138.4|1138.2|1137.8|1137.6|0
1638953180000|2021-12-08 08:46:20|1138|1137.6|1138.2|1137.6|1138.2|1137.8|1137.8|1137.4|0
1638953190000|2021-12-08 08:46:30|1138|1137.4|1138|1137.6|1138|1137.6|1137.6|1137.2|0
1638953200000|2021-12-08 08:46:40|1137.6|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|0
1638953210000|2021-12-08 08:46:50|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.4|0
1638953220000|2021-12-08 08:47:00|1138.4|1138|1138.4|1137.8|1138.4|1138.2|1138|1137.6|0
1638953230000|2021-12-08 08:47:10|1138.2|1137.6|1137.8|1137.2|1138.2|1137.6|1137.6|1137.2|0
1638953240000|2021-12-08 08:47:20|1137.6|1137.4|1137.6|1137|1137.6|1137.4|1137.4|1136.8|0
1638953250000|2021-12-08 08:47:30|1137.4|1136.8|1137.6|1137|1137.6|1137|1137|1136.8|0
1638953260000|2021-12-08 08:47:40|1137.4|1136.8|1137.6|1137|1137.6|1137.2|1137.4|1136.8|0
1638953270000|2021-12-08 08:47:50|1137.8|1137.2|1138.2|1137.6|1138.2|1137.6|1137.8|1137.2|0
1638953280000|2021-12-08 08:48:00|1138.4|1137.8|1138.2|1137.8|1138.6|1138|1138|1137.8|0
1638953290000|2021-12-08 08:48:10|1138.4|1138|1138.2|1137.8|1138.4|1138|1138|1137.8|0
1638953300000|2021-12-08 08:48:20|1138.4||1138.2||1138.4||1138.2||0
1638953310000|2021-12-08 08:48:30|1138|1137.6|1138|1137.6|1138|1137.8|1137.8|1137.6|0
1638953320000|2021-12-08 08:48:40|1137.8||1138||1138||1137.8||0
1638953330000|2021-12-08 08:48:50|1138.2|1137.8|1138.4|1138|1138.6|1138|1138.2|1137.8|0
1638953340000|2021-12-08 08:49:00|1138.2||1138.2||1138.2||1138.2||0
1638953350000|2021-12-08 08:49:10|1138.4|1138.2|1138.8|1138.2|1138.8|1138.2|1138.4|1138.2|0
1638953360000|2021-12-08 08:49:20|1138.6||1138.6||1138.6||1138.6||0
1638953370000|2021-12-08 08:49:30||1138||1138.2||1138.2||1138|0
1638953390000|2021-12-08 08:49:50|1138.8|1138.6|1139.2|1138.6|1139.2|1138.8|1138.8|1138.2|0
1638953400000|2021-12-08 08:50:00|1139|1138.4|1139|1138.6|1139.4|1139|1138.8|1138.4|0
1638953410000|2021-12-08 08:50:10|1138.8|1138.4|1138|1137.6|1138.8|1138.4|1137.8|1137.6|0
1638953420000|2021-12-08 08:50:20|1138.2|1137.8|1138.6|1138.2|1138.6|1138.2|1138.2|1137.8|0
1638953430000|2021-12-08 08:50:30|1138.8|1138|1138.8|1138.4|1138.8|1138.4|1138.4|1138|0
1638953440000|2021-12-08 08:50:40|1139|1138.6|1139.2|1138.6|1139.2|1138.8|1139|1138.4|0
1638953450000|2021-12-08 08:50:50|1139|1138.8|1138.4|1138|1139.2|1138.8|1138.2|1137.8|0
1638953460000|2021-12-08 08:51:00|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.2|1137.8|0
1638953470000|2021-12-08 08:51:10|1138.6|1138.2|1138.6|1138|1138.6|1138.2|1138.4|1138|0
1638953480000|2021-12-08 08:51:20|1138.4|1137.8|1138.2|1137.6|1138.4|1137.8|1137.8|1137.6|0
1638953490000|2021-12-08 08:51:30|1138.4||1138.4||1138.4||1138.2||0
1638953500000|2021-12-08 08:51:40|1138.2|1137.4|1138.4|1138|1138.4|1138|1137.8|1137.4|0
1638953510000|2021-12-08 08:51:50|1138.2|1137.8|1138.2|1137.6|1138.2|1137.8|1138.2|1137.6|0
1638953520000|2021-12-08 08:52:00|1138.4|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.8|0
1638953530000|2021-12-08 08:52:10|1138.2|1138.2|1138.4|1138|1138.4|1138.2|1138.2|1137.8|0
1638953540000|2021-12-08 08:52:20|1138.6|1138.2|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|0
1638953550000|2021-12-08 08:52:30|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|0
1638953560000|2021-12-08 08:52:40|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|0
1638953570000|2021-12-08 08:52:50|1138.6|1138.2|1138.6|1138.2|1138.8|1138.2|1138.2|1138|0
1638953580000|2021-12-08 08:53:00||1138||1138||1138.2||1138|0
1638953590000|2021-12-08 08:53:10|1138.4|1137.8|1138.4|1138|1138.4|1138.2|1138.2|1137.8|0
1638953600000|2021-12-08 08:53:20||1137.8||1137.8||1137.8||1137.8|0
1638953610000|2021-12-08 08:53:30|1138.2|1138|1138|1137.4|1138.2|1138|1137.8|1137.4|0
1638953620000|2021-12-08 08:53:40|1137.8|1137.2|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|0
1638953630000|2021-12-08 08:53:50|1137.8|1137|1137.8|1137.4|1137.8|1137.4|1137.6|1137|0
1638953640000|2021-12-08 08:54:00|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|0
1638953650000|2021-12-08 08:54:10|1138.2|1137.8|1138.6|1138.2|1138.6|1138.2|1138.2|1137.8|0
1638953660000|2021-12-08 08:54:20|1138.4|1138|1138.2|1137.8|1138.6|1138.2|1138|1137.8|0
1638953670000|2021-12-08 08:54:30|1138|1137.6|1137.4|1137|1138|1137.6|1137.4|1137|0
1638953680000|2021-12-08 08:54:40|1137.2|1136.8|1137.8|1137.6|1138|1137.6|1137.2|1136.8|0
1638953690000|2021-12-08 08:54:50|1138|1137.8|1138.6|1138.2|1138.8|1138.6|1138|1137.6|0
1638953700000|2021-12-08 08:55:00|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.4|0
1638953710000|2021-12-08 08:55:10|1139|1138.6|1139|1138.6|1139.2|1138.8|1139|1138.4|0
1638953720000|2021-12-08 08:55:20|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|0
1638953730000|2021-12-08 08:55:30|1139|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.4|0
1638953740000|2021-12-08 08:55:40|1139.2|1138.8|1139.2|1138.8|1139.4|1139|1139|1138.6|0
1638953750000|2021-12-08 08:55:50|1139|1139|1139.4|1139|1139.4|1139|1139|1139|0
1638953760000|2021-12-08 08:56:00|1139.6|1139.2|1140|1139.4|1140|1139.4|1139.6|1139.2|0
1638953770000|2021-12-08 08:56:10|1139.8|1139.2|1139.6|1139.2|1140|1139.2|1139.6|1139.2|0
1638953780000|2021-12-08 08:56:20|1139.4|1139|1139.2|1138.8|1139.4|1139|1138.8|1138.6|0
1638953790000|2021-12-08 08:56:30|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.8|1138.4|0
1638953800000|2021-12-08 08:56:40|1139|1138.8|1138.8|1138.4|1139|1138.8|1138.8|1138.4|0
1638953810000|2021-12-08 08:56:50|1139|1138.8|1139|1138.6|1139.2|1139|1138.8|1138.6|0
1638953820000|2021-12-08 08:57:00|1139.2|1138.8|1139|1138.4|1139.2|1139|1139|1138.4|0
1638953830000|2021-12-08 08:57:10|1138.8|1138.2|1138.6|1138.2|1138.8|1138.2|1138|1137.4|0
1638953840000|2021-12-08 08:57:20|1138.4|1138|1138.2|1137.6|1138.4|1138|1138.2|1137.6|0
1638953850000|2021-12-08 08:57:30|1138.4|1137.8|1138.8|1138.2|1138.8|1138.4|1138.2|1137.8|0
1638953870000|2021-12-08 08:57:50|1139|1138.4|1138.8|1138|1139|1138.6|1138.6|1138|0
1638953880000|2021-12-08 08:58:00|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.4|1138.2|0
1638953890000|2021-12-08 08:58:10|1139|1138.2|1138.6|1138.2|1139|1138.2|1138.6|1138.2|0
1638953900000|2021-12-08 08:58:20|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.4|1138|0
1638953920000|2021-12-08 08:58:40|1138.8|1138.4|1138.8|1138.4|1139|1138.6|1138.8|1138.2|0
1638953930000|2021-12-08 08:58:50|1139|1138.6|1139|1138.6|1139.2|1138.8|1138.8|1138.4|0
1638953940000|2021-12-08 08:59:00|1138.8|1138.4|1138.6|1138|1138.8|1138.4|1138.4|1138|0
1638953950000|2021-12-08 08:59:10|1138.8|1138.2|1138.8|1138.6|1138.8|1138.6|1138.8|1138.2|0
1638953960000|2021-12-08 08:59:20|1138.6|1138.4|1138.4|1138|1138.6|1138.4|1138.4|1138|0
1638953970000|2021-12-08 08:59:30|1138.6|1138.2|1139.2|1138.8|1139.2|1139|1138.6|1138.2|0
1638953980000|2021-12-08 08:59:40|1139.4|1139|1139.6|1139.2|1139.6|1139.4|1139.2|1139|0
1638953990000|2021-12-08 08:59:50|1139.8|1139|1139.4|1139|1139.8|1139.4|1139.4|1139|0
1638954000000|2021-12-08 09:00:00|1139.2|1138.8|1139|1138.6|1139.2|1139|1138.8|1138.4|0
1638954010000|2021-12-08 09:00:10|1138.8|1138.4|1139.4|1139|1139.8|1139.4|1138.8|1138.4|0
1638954020000|2021-12-08 09:00:20|1139.6|1138.8|1139.8|1139.4|1139.8|1139.4|1139|1138.8|0
1638954030000|2021-12-08 09:00:30||1139.2||1139.2||1139.4||1139.2|0
1638954040000|2021-12-08 09:00:40|1139.4|1139.4|1139.2|1138.8|1139.6|1139.4|1139.2|1138.8|0
1638954050000|2021-12-08 09:00:50|1139.4|1139|1139.4|1139|1139.6|1139.2|1139.4|1138.8|0
1638954060000|2021-12-08 09:01:00|1139.2|1138.8|1138.8|1138.4|1139.2|1138.8|1138.6|1138.2|0
1638954070000|2021-12-08 09:01:10|1138.6|1138.2|1138.6|1138.2|1138.8|1138.2|1138.6|1138.2|0
1638954080000|2021-12-08 09:01:20||1138.4||1138.2||1138.4||1138.2|0
1638954090000|2021-12-08 09:01:30|1138.4|1138|1138.2|1137.8|1138.6|1138.2|1138.2|1137.8|0
1638954100000|2021-12-08 09:01:40|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|0
1638954110000|2021-12-08 09:01:50|1138.2|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.8|0
1638954120000|2021-12-08 09:02:00|1138.6|1138.2|1138.6|1138.4|1138.6|1138.4|1138.6|1138|0
1638954130000|2021-12-08 09:02:10|1138.4|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1638954140000|2021-12-08 09:02:20||1138.4||1138.2||1138.4||1138.2|0
1638954160000|2021-12-08 09:02:40|1138.4|1138.4|1139.4|1139|1139.4|1139|1138.4|1138.4|0
1638954170000|2021-12-08 09:02:50|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1138.8|1138.4|0
1638954180000|2021-12-08 09:03:00|1139.2|1138.8|1139.4|1138.8|1139.4|1139|1139.2|1138.6|0
1638954190000|2021-12-08 09:03:10|1139.2||1139.2||1139.2||1139.2||0
1638954200000|2021-12-08 09:03:20|1139|1139|1139.2|1138.8|1139.2|1139|1139|1138.8|0
1638954210000|2021-12-08 09:03:30|1138.6|1138.6|1139.2|1138.8|1139.2|1138.8|1138.6|1138.4|0
1638954220000|2021-12-08 09:03:40|1139.4|1139|1139.4|1139|1139.4|1139.2|1139.4|1138.8|0
1638954230000|2021-12-08 09:03:50|1139.2|1138.8|1139|1138.6|1139.4|1139|1139|1138.6|0
1638954240000|2021-12-08 09:04:00|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.4|0
1638954250000|2021-12-08 09:04:10|1139.2|1138.8|1139.4|1139|1139.6|1139|1139.2|1138.8|0
1638954260000|2021-12-08 09:04:20|1139.2||1139.4||1139.4||1139.2||0
1638954270000|2021-12-08 09:04:30|1139.6|1139.2|1140.4|1140|1140.4|1140|1139.6|1139.2|0
1638954290000|2021-12-08 09:04:50|1140.2||1140.2||1140.4||1140.2||0
1638954300000|2021-12-08 09:05:00|1140|1139.8|1140|1139.4|1140.2|1139.8|1140|1139.4|0
1638954310000|2021-12-08 09:05:10|1139.8|1139.6|1139.8|1139.4|1139.8|1139.6|1139.8|1139.4|0
1638954320000|2021-12-08 09:05:20|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|0
1638954330000|2021-12-08 09:05:30|1140|1139.6|1140|1139.8|1140.2|1139.8|1140|1139.6|0
1638954340000|2021-12-08 09:05:40|1139.8|1139.6|1140.4|1140|1140.4|1140|1139.8|1139.6|0
1638954350000|2021-12-08 09:05:50|1140|1139.8|1140.4|1139.8|1140.4|1140|1139.8|1139.6|0
1638954360000|2021-12-08 09:06:00|1140.2||1140.2||1140.2||1140.2||0
1638954380000|2021-12-08 09:06:20||1140||1139.8||1140||1139.8|0
1638954390000|2021-12-08 09:06:30||1140||1139.8||1140||1139.8|0
1638954400000|2021-12-08 09:06:40|1140|1140|1140.2|1140|1140.2|1140|1140|1139.6|0
1638954410000|2021-12-08 09:06:50|1140|1139.8|1140|1139.4|1140.2|1139.8|1140|1139.4|0
1638954420000|2021-12-08 09:07:00|1139.8|1139.2|1140|1139.4|1140|1139.4|1139.8|1139.2|0
1638954430000|2021-12-08 09:07:10|1139.8|1139.2|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|0
1638954450000|2021-12-08 09:07:30|1139.4|1139|1138.8|1138.4|1139.4|1139|1138.6|1138.2|0
1638954480000|2021-12-08 09:08:00|1138.6|1138.6|1138.8|1138.4|1138.8|1138.6|1138.4|1138|0
1638954490000|2021-12-08 09:08:10|1139|1138.6|1139|1138.6|1139.2|1138.8|1138.8|1138.4|0
1638954510000|2021-12-08 09:08:30|1138.8|1138.4|1138.4|1138|1138.8|1138.4|1138.2|1137.8|0
1638954550000|2021-12-08 09:09:10|1138.2|1137.8|1138.4|1138|1138.4|1138|1138|1137.8|0
1638954570000|2021-12-08 09:09:30|1138.2|1138.2|1138.4|1138|1138.4|1138.2|1138.2|1138|0
1638954580000|2021-12-08 09:09:40|1138.2|1137.8|1137.8|1137.4|1138.2|1137.8|1137.6|1137.4|0
1638954590000|2021-12-08 09:09:50|1137.6|1137.2|1137.8|1137.4|1137.8|1137.6|1137.6|1137|0
1638954600000|2021-12-08 09:10:00|1137.6|1137.2|1137.8|1137.2|1137.8|1137.4|1137.6|1137|0
1638954610000|2021-12-08 09:10:10|1137.6|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|0
1638954620000|2021-12-08 09:10:20|1137.8||1137.6||1137.8||1137.6||0
1638954630000|2021-12-08 09:10:30|1137.4|1137|1137.4|1137|1137.6|1137.2|1137.4|1137|0
1638954640000|2021-12-08 09:10:40|1137.2|1136.8|1137.4|1137|1137.4|1137.2|1137.2|1136.8|0
1638954650000|2021-12-08 09:10:50|1137.6|1137.2|1138|1137.6|1138|1137.8|1137.6|1137.2|0
1638954660000|2021-12-08 09:11:00|1138.2|1137.8|1138.2|1137.6|1138.2|1138|1138|1137.4|0
1638954670000|2021-12-08 09:11:10|1138|1137.4|1137.8|1137.2|1138.2|1137.6|1137.8|1137.2|0
1638954680000|2021-12-08 09:11:20|1138|1137.4|1138|1137.4|1138|1137.4|1138|1137.4|0
1638954690000|2021-12-08 09:11:30|1137.8||1138||1138||1137.8||0
1638954700000|2021-12-08 09:11:40|1137.8|1137.6|1138|1137.4|1138|1137.6|1137.6|1137.2|0
1638954710000|2021-12-08 09:11:50|1138.2|1137.6|1138.2|1137.8|1138.4|1138|1138.2|1137.6|0
1638954720000|2021-12-08 09:12:00|1138|1137.6|1138|1137.4|1138|1137.8|1137.8|1137.4|0
1638954730000|2021-12-08 09:12:10|1137.8||1138||1138||1137.8||0
1638954740000|2021-12-08 09:12:20|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|1137.6|1137.2|0
1638954750000|2021-12-08 09:12:30|1137.6|1137|1137.4|1137|1137.6|1137|1137.4|1137|0
1638954760000|2021-12-08 09:12:40|1137.6|1136.8|1137.6|1137|1137.6|1137.2|1137.6|1136.8|0
1638954770000|2021-12-08 09:12:50|1137.8|1137.2|1137.6|1137.2|1137.8|1137.2|1137.6|1137.2|0
1638954790000|2021-12-08 09:13:10|1137.4|1137|1137.6|1137.2|1137.8|1137.6|1137.4|1137|0
1638954800000|2021-12-08 09:13:20|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|0
1638954820000|2021-12-08 09:13:40||1137.2||1137||1137.2||1137|0
1638954840000|2021-12-08 09:14:00|1137.2|1136.8|1137|1136.8|1137.2|1136.8|1136.6|1136.4|0
1638954850000|2021-12-08 09:14:10|1137.2|1136.6|1137.6|1137|1137.6|1137|1137.2|1136.6|0
1638954860000|2021-12-08 09:14:20|1137.4|1136.8|1137.6|1137|1137.6|1137|1137.4|1136.8|0
1638954870000|2021-12-08 09:14:30|1137.4|1136.8|1137.4|1136.8|1137.4|1137|1137.4|1136.8|0
1638954880000|2021-12-08 09:14:40||1137||1136.8||1137||1136.8|0
1638954890000|2021-12-08 09:14:50|1137.2|1137|1137.2|1136.6|1137.2|1137|1137.2|1136.6|0
1638954900000|2021-12-08 09:15:00|1137|1136.4|1137.2|1136.6|1137.2|1136.8|1137|1136.4|0
1638954910000|2021-12-08 09:15:10|1137|1136.4|1137|1136.4|1137|1136.4|1137|1136.4|0
1638954920000|2021-12-08 09:15:20|1136.8||1136.8||1136.8||1136.8||0
1638954930000|2021-12-08 09:15:30|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.4|1136.2|0
1638954950000|2021-12-08 09:15:50|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1136.2|0
1638954960000|2021-12-08 09:16:00|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1638954970000|2021-12-08 09:16:10|1136.6|1136.2|1136.4|1135.8|1136.6|1136.4|1136.2|1135.8|0
1638954980000|2021-12-08 09:16:20|1136.6|1136|1136.8|1136.2|1136.8|1136.2|1136.6|1136|0
1638954990000|2021-12-08 09:16:30|1136.6|1136|1136.6|1136.2|1136.8|1136.2|1136.6|1136|0
1638955000000|2021-12-08 09:16:40|1136.4|1136|1136.6|1136|1136.6|1136|1136.4|1136|0
1638955010000|2021-12-08 09:16:50||1136.2||1136.2||1136.2||1136.2|0
1638955020000|2021-12-08 09:17:00||1136.4||1136||1136.4||1136|0
1638955030000|2021-12-08 09:17:10|1136.4|1136.2|1136.4|1135.8|1136.4|1136.2|1136.2|1135.8|0
1638955040000|2021-12-08 09:17:20||1136||1135.8||1136||1135.8|0
1638955050000|2021-12-08 09:17:30|1136.2||1136.2||1136.2||1136.2||0
1638955070000|2021-12-08 09:17:50|1136|1135.6|1135.6|1135|1136|1135.6|1135.4|1135|0
1638955080000|2021-12-08 09:18:00|1135.4|1134.8|1135|1134.8|1135.4|1134.8|1134.8|1134.4|0
1638955090000|2021-12-08 09:18:10|1134.8|1134.6|1135|1134.4|1135|1134.6|1134.6|1134.2|0
1638955100000|2021-12-08 09:18:20|1134.8|1134.6|1134.8|1134.4|1135|1134.8|1134.8|1134.4|0
1638955120000|2021-12-08 09:18:40|1135|1134.6|1134.4|1134|1135|1134.6|1134.2|1133.8|0
1638955130000|2021-12-08 09:18:50|1134.6|1134.2|1134.6|1134.2|1134.6|1134.4|1134.6|1134|0
1638955150000|2021-12-08 09:19:10||1134||1134.2||1134.2||1134|0
1638955160000|2021-12-08 09:19:20|1134.4||1134.4||1134.4||1134.4||0
1638955170000|2021-12-08 09:19:30|1134.6|1134|1134.2|1134|1134.6|1134.2|1134.2|1134|0
1638955180000|2021-12-08 09:19:40|1134|1133.8|1134|1133.4|1134.2|1134|1133.8|1133.4|0
1638955190000|2021-12-08 09:19:50|1133.8|1133.2|1133.6|1133.4|1133.8|1133.4|1133.6|1133.2|0
1638955200000|2021-12-08 09:20:00|1133.8|1133.6|1134|1133.6|1134.2|1133.8|1133.8|1133.6|0
1638955210000|2021-12-08 09:20:10|1134.2|1133.8|1134.2|1133.8|1134.2|1134|1134.2|1133.8|0
1638955220000|2021-12-08 09:20:20|1134|1133.6|1134.2|1133.8|1134.2|1134|1134|1133.6|0
1638955230000|2021-12-08 09:20:30|1134|1133.6|1134|1133.6|1134.2|1133.8|1134|1133.6|0
1638955240000|2021-12-08 09:20:40|1133.8|1133.2|1133.8|1133.4|1134|1133.6|1133.6|1133.2|0
1638955250000|2021-12-08 09:20:50|1134|1133.2|1134|1133.6|1134.2|1133.8|1134|1133.2|0
1638955260000|2021-12-08 09:21:00|1133.8|1133.4|1133.8|1133.4|1133.8|1133.6|1133.8|1133.4|0
1638955270000|2021-12-08 09:21:10|1134|1133.6|1134|1133.4|1134.2|1133.8|1134|1133.4|0
1638955290000|2021-12-08 09:21:30|1134.2|1133.6|1134|1133.6|1134.2|1133.8|1134|1133.6|0
1638955300000|2021-12-08 09:21:40|1134.2|1133.8|1134.2|1133.8|1134.4|1134|1134.2|1133.6|0
1638955310000|2021-12-08 09:21:50|1134.4|1134|1134.6|1134.2|1134.8|1134.2|1134.4|1134|0
1638955320000|2021-12-08 09:22:00|1134.4|1134|1134.4|1134.2|1134.6|1134.2|1134.4|1134|0
1638955330000|2021-12-08 09:22:10|1134.2|1134|1134|1133.8|1134.4|1134|1134|1133.6|0
1638955350000|2021-12-08 09:22:30|1134.2|1134|1134.2|1133.8|1134.2|1134|1134.2|1133.8|0
1638955370000|2021-12-08 09:22:50|1133.8|1133.6|1133.8|1133.2|1134|1133.6|1133.6|1133.2|0
1638955380000|2021-12-08 09:23:00|1133.6|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133.2|0
1638955390000|2021-12-08 09:23:10|1133|1132.8|1132.8|1132.6|1133.6|1133|1132.4|1132.2|0
1638955410000|2021-12-08 09:23:30|1132.6|1132.4|1133.2|1133|1133.2|1133|1132.6|1132.2|0
1638955420000|2021-12-08 09:23:40|1133|1132.8|1132.8|1132.4|1133|1132.8|1132.8|1132.2|0
1638955440000|2021-12-08 09:24:00|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|0
1638955450000|2021-12-08 09:24:10|1132.4||1132.6||1132.6||1132.4||0
1638955470000|2021-12-08 09:24:30|1132.4||1132.4||1132.4||1132.4||0
1638955480000|2021-12-08 09:24:40|1132.2|1132|1132.2|1132|1132.4|1132.2|1132.2|1132|0
1638955490000|2021-12-08 09:24:50|1132.4|1132.2|1132.8|1132.4|1132.8|1132.6|1132.4|1132.2|0
1638955500000|2021-12-08 09:25:00||1132.2||1132.4||1132.4||1132.2|0
1638955510000|2021-12-08 09:25:10|1133|1132.6|1133.2|1132.8|1133.4|1132.8|1133|1132.4|0
1638955520000|2021-12-08 09:25:20|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|0
1638955530000|2021-12-08 09:25:30|1133.8|1133.6|1133.8|1133.6|1134|1133.6|1133.8|1133.6|0
1638955540000|2021-12-08 09:25:40|1133.6|1133.4|1133.6|1133.2|1133.6|1133.4|1133.6|1133.2|0
1638955560000|2021-12-08 09:26:00|1133.4|1133.4|1133.6|1133.4|1133.8|1133.4|1133.4|1133.2|0
1638955580000|2021-12-08 09:26:20||1133.2||1133.2||1133.2||1133.2|0
1638955590000|2021-12-08 09:26:30|1133.8|1133.4|1134.2|1133.8|1134.2|1133.8|1133.8|1133.4|0
1638955600000|2021-12-08 09:26:40|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1134|0
1638955610000|2021-12-08 09:26:50|1134.8||1134.8||1134.8||1134.8||0
1638955620000|2021-12-08 09:27:00|1134.6||1134.8||1134.8||1134.4||0
1638955630000|2021-12-08 09:27:10|1135|1134.4|1134.8|1134.6|1135|1134.6|1134.8|1134.4|0
1638955640000|2021-12-08 09:27:20|1135||1135||1135||1135||0
1638955650000|2021-12-08 09:27:30|1134.8|1134.8|1135|1134.4|1135|1134.8|1134.8|1134.4|0
1638955660000|2021-12-08 09:27:40||1134.6||1134.6||1134.6||1134.6|0
1638955670000|2021-12-08 09:27:50||1134.4||1134.6||1134.6||1134.4|0
1638955690000|2021-12-08 09:28:10|1134.8|1134.8|1135|1134.4|1135|1134.8|1134.8|1134.4|0
1638955700000|2021-12-08 09:28:20||1134.6||1134.6||1134.8||1134.6|0
1638955710000|2021-12-08 09:28:30||1134.8||1134.6||1134.8||1134.6|0
1638955740000|2021-12-08 09:29:00||1134.8||1134.6||1134.8||1134.6|0
1638955760000|2021-12-08 09:29:20|1134.8|1134.4|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|0
1638955770000|2021-12-08 09:29:30|1134.4|1134|1133.8|1133.4|1134.4|1134.2|1133.8|1133.4|0
1638955780000|2021-12-08 09:29:40|1133.6|1133.6|1133.8|1133.4|1134|1133.6|1133.6|1133.4|0
1638955790000|2021-12-08 09:29:50|1134||1134||1134||1133.8||0
1638955800000|2021-12-08 09:30:00|1133.8|1133.2|1133.8|1133.4|1134|1133.4|1133.6|1133.2|0
1638955820000|2021-12-08 09:30:20|1134||1133.8||1134||1133.8||0
1638955840000|2021-12-08 09:30:40|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|0
1638955850000|2021-12-08 09:30:50|1133.6||1133.6||1133.6||1133.4||0
1638955860000|2021-12-08 09:31:00||1133.2||1133||1133.2||1133|0
1638955870000|2021-12-08 09:31:10|1133.2|1132.8|1133|1132.6|1133.4|1133|1133|1132.6|0
1638955880000|2021-12-08 09:31:20|1133.2|1133|1133.2|1132.6|1133.2|1133|1133|1132.6|0
1638955890000|2021-12-08 09:31:30|1133|1132.8|1133.2|1132.6|1133.2|1132.8|1133|1132.6|0
1638955900000|2021-12-08 09:31:40|1133|1131.6|1132.2|1132|1133|1132.2|1131.8|1131.6|0
1638955920000|2021-12-08 09:32:00|1132|1131.8|1132.4|1132|1132.4|1132.2|1132|1131.4|0
1638955930000|2021-12-08 09:32:10||1131.8||1132||1132||1131.8|0
1638955940000|2021-12-08 09:32:20|1132.6|1132.4|1132.8|1132.2|1133|1132.6|1132.4|1132|0
1638955950000|2021-12-08 09:32:30|1132.6|1132.4|1132.6|1132.2|1132.8|1132.4|1132.2|1132|0
1638955960000|2021-12-08 09:32:40|1132.8|1132.4|1132|1131.6|1133|1132.4|1132|1131.6|0
1638955970000|2021-12-08 09:32:50|1131.8|1131.4|1131.4|1131|1132|1131.6|1131.4|1131|0
1638955980000|2021-12-08 09:33:00|1131.2|1130.6|1131|1130.6|1131.2|1131|1131|1130.4|0
1638955990000|2021-12-08 09:33:10|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|0
1638956000000|2021-12-08 09:33:20|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|0
1638956010000|2021-12-08 09:33:30|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1131|0
1638956020000|2021-12-08 09:33:40|1131.6|1131.2|1131.6|1131.2|1131.6|1131.4|1131.6|1131.2|0
1638956030000|2021-12-08 09:33:50|1131.8|1131.4|1131.6|1131.2|1132.2|1131.8|1131.6|1131.2|0
1638956040000|2021-12-08 09:34:00|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131|0
1638956050000|2021-12-08 09:34:10|1132|1131.6|1131.6|1131|1132|1131.6|1131.4|1131|0
1638956060000|2021-12-08 09:34:20|1131.4|1131.2|1131.6|1131.2|1131.6|1131.4|1131.4|1131.2|0
1638956070000|2021-12-08 09:34:30|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|0
1638956080000|2021-12-08 09:34:40|1131.8|1131.4|1131.6|1131.4|1131.8|1131.4|1131.6|1131.4|0
1638956090000|2021-12-08 09:34:50|1131.8||1132||1132||1131.8||0
1638956100000|2021-12-08 09:35:00|1131.8|1131.6|1132.2|1131.6|1132.2|1131.8|1131.8|1131.4|0
1638956110000|2021-12-08 09:35:10|1132.4|1131.8|1132.6|1132.2|1132.6|1132.2|1132.2|1131.8|0
1638956120000|2021-12-08 09:35:20|1132.4|1132|1132.2|1132|1132.4|1132|1132|1131.8|0
1638956140000|2021-12-08 09:35:40|1132.4|1131.8|1132.4|1132|1132.6|1132.2|1132.4|1131.8|0
1638956150000|2021-12-08 09:35:50||1131.8||1132||1132.2||1131.8|0
1638956160000|2021-12-08 09:36:00|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|0
1638956170000|2021-12-08 09:36:10|1133|1132.6|1132.8|1132.4|1133.2|1132.8|1132.8|1132.4|0
1638956180000|2021-12-08 09:36:20|1132.6|1132.2|1132.8|1132.2|1132.8|1132.2|1132.6|1132.2|0
1638956200000|2021-12-08 09:36:40|1132.6|1132.4|1132.6|1132|1132.8|1132.4|1132.6|1132|0
1638956210000|2021-12-08 09:36:50|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|0
1638956220000|2021-12-08 09:37:00|1132.6|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.4|0
1638956230000|2021-12-08 09:37:10|1132.6|1132.2|1132.2|1131.8|1132.8|1132.2|1132.2|1131.8|0
1638956240000|2021-12-08 09:37:20|1132.4|1132|1131.8|1131.6|1132.4|1132|1131.8|1131.4|0
1638956260000|2021-12-08 09:37:40|1132|1131.8|1132|1131.6|1132.2|1131.8|1132|1131.4|0
1638956280000|2021-12-08 09:38:00|1132.2|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.8|0
1638956290000|2021-12-08 09:38:10|1132.2|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.8|0
1638956300000|2021-12-08 09:38:20|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1132|1131.6|0
1638956310000|2021-12-08 09:38:30|1131.8|1131.4|1131.8|1131.4|1132|1131.4|1131.6|1131.2|0
1638956320000|2021-12-08 09:38:40|1132|1131.6|1132|1131.6|1132|1131.8|1131.8|1131.6|0
1638956330000|2021-12-08 09:38:50|1132.2|1131.8|1132.2|1131.6|1132.4|1132|1132.2|1131.6|0
1638956340000|2021-12-08 09:39:00|1132|1131.4|1131.8|1131.4|1132|1131.4|1131.8|1131.2|0
1638956350000|2021-12-08 09:39:10||1131.2||1131.2||1131.2||1131.2|0
1638956360000|2021-12-08 09:39:20|1131.6|1131.4|1131.8|1131.4|1131.8|1131.4|1131.4|1131.2|0
1638956370000|2021-12-08 09:39:30|1132|1131.6|1131.8|1131.6|1132|1131.6|1131.8|1131.4|0
1638956390000|2021-12-08 09:39:50|1132|1131.8|1132.6|1132|1132.6|1132.2|1132|1131.8|0
1638956400000|2021-12-08 09:40:00|1132.4|1132.2|1132.4|1132|1132.6|1132.4|1132.4|1132|0
1638956420000|2021-12-08 09:40:20|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.2|1132|0
1638956430000|2021-12-08 09:40:30|1132.2|1131.8|1131.4|1131|1132.2|1131.8|1131.4|1131|0
1638956440000|2021-12-08 09:40:40|1131.6||1131.4||1131.6||1131.2||0
1638956450000|2021-12-08 09:40:50|1131.2|1131.2|1132|1131.4|1132|1131.6|1131.2|1131|0
1638956460000|2021-12-08 09:41:00|1131.8|1131.2|1131.6|1131.2|1131.8|1131.2|1131.4|1131.2|0
1638956470000|2021-12-08 09:41:10|1131.4|1131|1131.4|1131|1131.4|1131|1131.2|1130.8|0
1638956480000|2021-12-08 09:41:20|1131.2|1130.8|1131.4|1131|1131.4|1131|1131.2|1130.8|0
1638956490000|2021-12-08 09:41:30|1131.2|1130.8|1131.2|1130.8|1131.4|1131|1131|1130.6|0
1638956500000|2021-12-08 09:41:40|1131|1131|1131.2|1130.8|1131.2|1131|1131|1130.8|0
1638956510000|2021-12-08 09:41:50|1131.4|1131|1130.8|1130.4|1131.4|1131.2|1130.8|1130.2|0
1638956520000|2021-12-08 09:42:00|1131|1130.6|1130.6|1130.2|1131.2|1130.8|1130.6|1130|0
1638956530000|2021-12-08 09:42:10|1130.4|1130|1130.6|1130.2|1130.6|1130.4|1130.4|1130|0
1638956540000|2021-12-08 09:42:20|1130.8|1130.6|1130.6|1130.2|1130.8|1130.6|1130.6|1130.2|0
1638956550000|2021-12-08 09:42:30|1130.4||1130.4||1130.6||1130.4||0
1638956560000|2021-12-08 09:42:40|1130.6|1130.4|1130.8|1130.6|1131|1130.6|1130.4|1130.2|0
1638956580000|2021-12-08 09:43:00|1130.6|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|0
1638956590000|2021-12-08 09:43:10|1130.6|1130.2|1130.8|1130.2|1130.8|1130.6|1130.4|1130.2|0
1638956600000|2021-12-08 09:43:20|1130.6|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.4|0
1638956610000|2021-12-08 09:43:30|1131|1130.8|1131|1130.6|1131|1130.8|1130.8|1130.4|0
1638956640000|2021-12-08 09:44:00|1130.8|1130.4|1130.6|1130|1130.8|1130.4|1130.4|1130|0
1638956650000|2021-12-08 09:44:10|1130.8|1130.2|1130.8|1130.2|1131|1130.8|1130.8|1130.2|0
1638956660000|2021-12-08 09:44:20||1130.4||1130.2||1130.4||1130.2|0
1638956670000|2021-12-08 09:44:30|1130.6|1130|1130.4|1130|1130.6|1130.2|1130.4|1130|0
1638956680000|2021-12-08 09:44:40|1130.2|1130.2|1130.4|1130|1130.4|1130.2|1130.2|1130|0
1638956690000|2021-12-08 09:44:50|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|0
1638956700000|2021-12-08 09:45:00|1130.2|1129.8|1130|1129.4|1130.2|1129.8|1129.8|1129.4|0
1638956710000|2021-12-08 09:45:10|1129.8|1129.6|1129.8|1129.4|1130.2|1129.6|1129.4|1129.2|0
1638956720000|2021-12-08 09:45:20|1130||1130||1130||1130||0
1638956730000|2021-12-08 09:45:30|1130.2|1129.6|1130|1129.6|1130.2|1129.8|1130|1129.6|0
1638956750000|2021-12-08 09:45:50|1130.2|1129.8|1130.8|1130.4|1130.8|1130.4|1130.2|1129.8|0
1638956760000|2021-12-08 09:46:00|1131||1131||1131||1131||0
1638956770000|2021-12-08 09:46:10|1130.8|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.6|0
1638956780000|2021-12-08 09:46:20|1130.8||1131||1131||1130.8||0
1638956800000|2021-12-08 09:46:40|1130.8|1130.4|1130.6|1130.2|1131|1130.4|1130.6|1130.2|0
1638956810000|2021-12-08 09:46:50|1130.4|1130|1130.6|1130.2|1130.6|1130.4|1130.4|1130|0
1638956820000|2021-12-08 09:47:00||1130||1130||1130||1130|0
1638956830000|2021-12-08 09:47:10|1130.4|1130.2|1130.6|1130.2|1130.6|1130.4|1130.4|1130.2|0
1638956840000|2021-12-08 09:47:20|1130.4|1130|1130.2|1129.8|1130.4|1130|1130.2|1129.8|0
1638956850000|2021-12-08 09:47:30|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.6|0
1638956880000|2021-12-08 09:48:00||1129.4||1129.4||1129.4||1129.4|0
1638956890000|2021-12-08 09:48:10|1129.8|1129.6|1129.8|1129.4|1130|1129.6|1129.8|1129.4|0
1638956900000|2021-12-08 09:48:20|1130|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|0
1638956910000|2021-12-08 09:48:30||1129.8||1129.6||1129.8||1129.6|0
1638956940000|2021-12-08 09:49:00|1129.8||1129.8||1130||1129.8||0
1638956950000|2021-12-08 09:49:10|1130||1130||1130||1130||0
1638956960000|2021-12-08 09:49:20|1129.8||1130||1130||1129.8||0
1638956990000|2021-12-08 09:49:50|1129.8||1130||1130||1129.8||0
1638957000000|2021-12-08 09:50:00|1130.2|1129.8|1130.4|1130.2|1130.6|1130.2|1130.2|1129.6|0
1638957010000|2021-12-08 09:50:10|1130.2|1130|1130.2|1130|1130.2|1130|1130.2|1130|0
1638957020000|2021-12-08 09:50:20|1130|1129.8|1130|1129.6|1130|1130|1130|1129.6|0
1638957030000|2021-12-08 09:50:30|1130.2|1130|1130|1129.8|1130.2|1130|1130|1129.6|0
1638957040000|2021-12-08 09:50:40|1130.2|1130|1130.2|1129.8|1130.2|1130|1130|1129.8|0
1638957050000|2021-12-08 09:50:50|1130|1129.6|1129.8|1129.6|1130|1129.8|1129.8|1129.6|0
1638957060000|2021-12-08 09:51:00|1129.6|1129.4|1129.6|1129.4|1129.8|1129.4|1129.6|1129.4|0
1638957070000|2021-12-08 09:51:10|1129.8|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.4|0
1638957100000|2021-12-08 09:51:40|1129.8|1129.4|1129.6|1129.2|1130.2|1129.6|1129.6|1129.2|0
1638957110000|2021-12-08 09:51:50|1129.4|1129|1129.4|1129|1129.6|1129.2|1129.2|1129|0
1638957120000|2021-12-08 09:52:00|1129.2|1129.2|1129.4|1129|1129.4|1129.2|1129.2|1129|0
1638957130000|2021-12-08 09:52:10|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129|1128.4|0
1638957140000|2021-12-08 09:52:20|1129|1129|1129.2|1128.8|1129.2|1129|1129|1128.8|0
1638957150000|2021-12-08 09:52:30|1129|1128.6|1128.8|1128.2|1129|1128.6|1128.6|1128.2|0
1638957160000|2021-12-08 09:52:40|1129|1128.4|1128.8|1128.2|1129|1128.4|1128.6|1128.2|0
1638957170000|2021-12-08 09:52:50|1128.6||1128.6||1128.6||1128.6||0
1638957180000|2021-12-08 09:53:00|1128.4|1128|1128.4|1128|1128.4|1128|1128.4|1128|0
1638957190000|2021-12-08 09:53:10|1128.6|1127.8|1128.2|1127.8|1128.6|1127.8|1128.2|1127.8|0
1638957200000|2021-12-08 09:53:20|1128.4|1127.6|1128.2|1127.8|1128.4|1128.2|1128|1127.6|0
1638957210000|2021-12-08 09:53:30||1127.6||1127.6||1127.6||1127.6|0
1638957220000|2021-12-08 09:53:40|1128|1127.2|1127.2|1127|1128|1127.4|1127.2|1127|0
1638957240000|2021-12-08 09:54:00|1127|1126.8|1126.8|1126.6|1127.2|1126.8|1126.8|1126.6|0
1638957250000|2021-12-08 09:54:10|1127|1126.4|1127|1126.6|1127|1126.6|1127|1126.4|0
1638957260000|2021-12-08 09:54:20|1127.2|1126.8|1127.6|1127|1127.6|1127.2|1127.2|1126.8|0
1638957270000|2021-12-08 09:54:30|1127.8|1127.2|1127.6|1127.4|1127.8|1127.4|1127.6|1127.2|0
1638957280000|2021-12-08 09:54:40||1127.2||1127.2||1127.2||1127.2|0
1638957290000|2021-12-08 09:54:50||1127.4||1127.4||1127.4||1127.4|0
1638957300000|2021-12-08 09:55:00|1127.4|1127.2|1127.6|1127|1127.6|1127.2|1127.4|1127|0
1638957310000|2021-12-08 09:55:10|1127.8|1127.2|1127.6|1127.2|1127.8|1127.6|1127.6|1127.2|0
1638957320000|2021-12-08 09:55:20|1127.4|1127|1127.4|1127|1127.6|1127|1127.4|1127|0
1638957330000|2021-12-08 09:55:30||1127.2||1127||1127.2||1127|0
1638957350000|2021-12-08 09:55:50|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127|0
1638957360000|2021-12-08 09:56:00|1127.4|1127|1127.4|1127|1127.6|1127|1127.4|1127|0
1638957370000|2021-12-08 09:56:10||1127.2||1127||1127.2||1127|0
1638957390000|2021-12-08 09:56:30|1127.2|1126.8|1126.8|1126.4|1127.2|1126.8|1126.4|1126|0
1638957400000|2021-12-08 09:56:40||1126.2||1126.4||1126.6||1126.2|0
1638957420000|2021-12-08 09:57:00|1126.6|1126.2|1125.8|1125.4|1126.6|1126.2|1125.8|1125.4|0
1638957440000|2021-12-08 09:57:20||1125.6||1125.6||1125.6||1125.4|0
1638957450000|2021-12-08 09:57:30|1126|1125.8|1126.2|1126|1126.4|1126|1126|1125.8|0
1638957460000|2021-12-08 09:57:40|1126.4|1126.2|1126.6|1126.2|1126.8|1126.4|1126.4|1126.2|0
1638957470000|2021-12-08 09:57:50|1126.4|1126|1125.8|1125.2|1126.4|1126|1125.6|1125.2|0
1638957480000|2021-12-08 09:58:00|1125.6|1125|1125.4|1125|1125.6|1125.2|1125.4|1125|0
1638957490000|2021-12-08 09:58:10|1125.2|1125.2|1125.4|1125|1125.4|1125.2|1125.2|1125|0
1638957500000|2021-12-08 09:58:20||1125.2||1125||1125.2||1125|0
1638957510000|2021-12-08 09:58:30||1125.2||1125.2||1125.2||1125|0
1638957520000|2021-12-08 09:58:40||1125||1125||1125.2||1125|0
1638957540000|2021-12-08 09:59:00|1125.2|1124.8|1124.6|1124.2|1125.2|1124.8|1124.6|1124.2|0
1638957550000|2021-12-08 09:59:10||1124||1124.2||1124.2||1124|0
1638957560000|2021-12-08 09:59:20||1124.4||1124.4||1124.4||1124.4|0
1638957570000|2021-12-08 09:59:30|1124.4|1124.2|1124.4|1124|1124.4|1124.2|1124.4|1124|0
1638957600000|2021-12-08 10:00:00|1124.6|1124.2|1124.8|1124.2|1124.8|1124.6|1124.6|1124.2|0
1638957610000|2021-12-08 10:00:10|1124.6|1124|1124.2|1124|1124.8|1124|1124.2|1124|0
1638957620000|2021-12-08 10:00:20||1123.8||1123.8||1123.8||1123.8|0
1638957630000|2021-12-08 10:00:30|1124||1124.2||1124.2||1124||0
1638957640000|2021-12-08 10:00:40||1124||1124||1124||1124|0
1638957650000|2021-12-08 10:00:50|1124.4||1124.4||1124.4||1124.4||0
1638957660000|2021-12-08 10:01:00|1124.2|1123.8|1124.6|1124.2|1124.8|1124.4|1124.2|1123.8|0
1638957670000|2021-12-08 10:01:10|1124.4|1124.4|1124.8|1124.2|1124.8|1124.4|1124.4|1124|0
1638957690000|2021-12-08 10:01:30||1124.4||1124.2||1124.4||1124.2|0
1638957700000|2021-12-08 10:01:40|1124.6||1124.8||1124.8||1124.6||0
1638957710000|2021-12-08 10:01:50|1124.6|1124.4|1124.8|1124.2|1124.8|1124.6|1124.6|1124.2|0
1638957720000|2021-12-08 10:02:00|1124.6||1124.6||1124.8||1124.6||0
1638957730000|2021-12-08 10:02:10|1124.8||1124.8||1124.8||1124.8||0
1638957740000|2021-12-08 10:02:20||1124.4||1124.4||1124.6||1124.4|0
1638957770000|2021-12-08 10:02:50|1124.6|1124.2|1124.4|1124|1124.6|1124.4|1124.4|1124|0
1638957790000|2021-12-08 10:03:10||1124.2||1124||1124.2||1124|0
1638957800000|2021-12-08 10:03:20|1124.6|1124.4|1124.8|1124.4|1124.8|1124.6|1124.6|1124.4|0
1638957840000|2021-12-08 10:04:00|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.4|1124|0
1638957850000|2021-12-08 10:04:10|1124.4|1124.2|1124.4|1124.2|1124.4|1124.2|1124.4|1124.2|0
1638957860000|2021-12-08 10:04:20|1124.6|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.4|0
1638957870000|2021-12-08 10:04:30|1125|1124.6|1125.4|1125|1125.4|1125|1125|1124.6|0
1638957880000|2021-12-08 10:04:40|1125.6|1125.2|1125.8|1125.4|1126|1125.6|1125.6|1125.2|0
1638957890000|2021-12-08 10:04:50|1126|1125.6|1126|1125.6|1126.2|1125.8|1126|1125.6|0
1638957900000|2021-12-08 10:05:00|1125.8|1125.4|1125.8|1125.4|1126|1125.4|1125.8|1125.4|0
1638957910000|2021-12-08 10:05:10|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.4|0
1638957920000|2021-12-08 10:05:20|1125.8|1125.8|1126|1125.6|1126|1125.8|1125.8|1125.4|0
1638957950000|2021-12-08 10:05:50|1126.2|1125.8|1127|1126.8|1127.4|1127|1126.2|1125.8|0
1638957960000|2021-12-08 10:06:00|1126.8|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.6|0
1638957980000|2021-12-08 10:06:20|1127.2|1126.8|1127.4|1126.8|1127.4|1127|1127.2|1126.6|0
1638957990000|2021-12-08 10:06:30|1127.6|1127|1127.6|1127.2|1127.6|1127.2|1127.6|1127|0
1638958000000|2021-12-08 10:06:40|1127.4|1127.4|1128.4|1128|1128.6|1128.4|1127.4|1127.4|0
1638958020000|2021-12-08 10:07:00|1128.2|1127.8|1127.8|1127.4|1128.4|1127.8|1127.8|1127.4|0
1638958030000|2021-12-08 10:07:10|1127.6|1127.2|1127.6|1127.2|1127.8|1127.4|1127.6|1127.2|0
1638958040000|2021-12-08 10:07:20|1127.8|1127.4|1127.6|1127.2|1127.8|1127.6|1127.6|1127.2|0
1638958060000|2021-12-08 10:07:40|1127.4|1127|1127.4|1126.8|1127.4|1127|1127.4|1126.8|0
1638958070000|2021-12-08 10:07:50|1127.6|1127|1127.6|1127.2|1127.8|1127.6|1127.6|1127|0
1638958090000|2021-12-08 10:08:10|1127.4|1127|1127.6|1127|1127.6|1127|1127.4|1127|0
1638958100000|2021-12-08 10:08:20|1127.4|1126.8|1127.2|1127|1127.4|1127|1127|1126.6|0
1638958110000|2021-12-08 10:08:30|1127.4|1127.2|1127.6|1127.2|1127.6|1127.2|1127.4|1127.2|0
1638958120000|2021-12-08 10:08:40|1127.8|1127.4|1127.6|1127.2|1127.8|1127.4|1127.6|1127.2|0
1638958130000|2021-12-08 10:08:50||1127.4||1127.4||1127.4||1127.4|0
1638958140000|2021-12-08 10:09:00|1127|1126.8|1127.4|1126.8|1127.6|1127|1127|1126.8|0
1638958150000|2021-12-08 10:09:10|1127.6|1127|1127.4|1127|1127.6|1127|1127.4|1127|0
1638958170000|2021-12-08 10:09:30|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1127|1126.6|0
1638958180000|2021-12-08 10:09:40|1127.2|1127|1127|1126.6|1127.2|1127|1127|1126.6|0
1638958190000|2021-12-08 10:09:50|1127.2|1126.8|1127.2|1126.8|1127.2|1127|1127|1126.6|0
1638958200000|2021-12-08 10:10:00|1127|1126.6|1127.2|1126.6|1127.2|1126.8|1127|1126.6|0
1638958210000|2021-12-08 10:10:10|1127|1126.8|1127.2|1126.6|1127.2|1126.8|1127|1126.6|0
1638958230000|2021-12-08 10:10:30|1127|1126.8|1127.4|1127|1127.4|1127|1127|1126.6|0
1638958240000|2021-12-08 10:10:40||1126.8||1126.8||1127||1126.8|0
1638958250000|2021-12-08 10:10:50|1127.2|1126.6|1127.2|1126.6|1127.2|1126.8|1127|1126.6|0
1638958260000|2021-12-08 10:11:00|1127.4|1126.8|1128|1127.6|1128|1127.6|1127.4|1126.8|0
1638958270000|2021-12-08 10:11:10|1127.8|1127.8|1128|1127.6|1128|1127.8|1127.8|1127.6|0
1638958280000|2021-12-08 10:11:20||1127.4||1127.6||1127.6||1127.4|0
1638958290000|2021-12-08 10:11:30|1127.8|1127.4|1128|1127.4|1128|1127.4|1127.8|1127.4|0
1638958300000|2021-12-08 10:11:40|1128.2|1127.6|1127.8|1127.4|1128.4|1128|1127.8|1127.4|0
1638958310000|2021-12-08 10:11:50|1128|1127.2|1127.6|1127.4|1128|1127.4|1127.6|1127.2|0
1638958320000|2021-12-08 10:12:00|1127.4|1127.2|1127.2|1126.8|1127.6|1127.2|1127.2|1126.8|0
1638958330000|2021-12-08 10:12:10|1127.4||1127.2||1127.4||1127.2||0
1638958340000|2021-12-08 10:12:20|1127|1126.6|1127|1126.6|1127|1126.8|1127|1126.6|0
1638958350000|2021-12-08 10:12:30|1127.2|1126.8|1127.2|1126.6|1127.2|1126.8|1127|1126.6|0
1638958360000|2021-12-08 10:12:40||1126.8||1126.8||1126.8||1126.8|0
1638958370000|2021-12-08 10:12:50|1127|1126.6|1127|1126.6|1127|1126.6|1127|1126.6|0
1638958380000|2021-12-08 10:13:00|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1126.8|1126.6|0
1638958390000|2021-12-08 10:13:10|1126.8|1126.8|1126.8|1126.6|1126.8|1126.8|1126.8|1126.6|0
1638958400000|2021-12-08 10:13:20||1126.4||1126.4||1126.4||1126.4|0
1638958410000|2021-12-08 10:13:30|1126.6|1126.2|1126.4|1125.8|1126.6|1126.2|1126.2|1125.8|0
1638958420000|2021-12-08 10:13:40||1126||1125.8||1126||1125.8|0
1638958430000|2021-12-08 10:13:50|1126.6|1126|1126.4|1126|1126.6|1126.2|1126.2|1126|0
1638958440000|2021-12-08 10:14:00||1126.2||1126||1126.2||1126|0
1638958450000|2021-12-08 10:14:10|1126.6|1126.2|1126.6|1126.2|1126.6|1126.4|1126.4|1126.2|0
1638958460000|2021-12-08 10:14:20||1126.4||1126.4||1126.4||1126.2|0
1638958470000|2021-12-08 10:14:30|1126.8|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.4|0
1638958480000|2021-12-08 10:14:40|1127.2|1126.8|1127.2|1127|1127.4|1127|1127.2|1126.8|0
1638958500000|2021-12-08 10:15:00|1127|1126.8|1127.2|1126.6|1127.2|1126.8|1127|1126.6|0
1638958510000|2021-12-08 10:15:10|1127|1126.4|1127|1126.6|1127|1126.6|1126.6|1126.2|0
1638958520000|2021-12-08 10:15:20|1127.2|1126.8|1128|1127.6|1128.2|1127.8|1127|1126.6|0
1638958530000|2021-12-08 10:15:30|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.8|1127.2|0
1638958560000|2021-12-08 10:16:00|1128|1127.6|1128.2|1127.8|1128.2|1127.8|1128|1127.4|0
1638958580000|2021-12-08 10:16:20|1128.4|1128|1128.6|1128.2|1128.6|1128.2|1128.4|1128|0
1638958590000|2021-12-08 10:16:30|1128.4|1128|1128.6|1128|1128.6|1128.2|1128.4|1128|0
1638958610000|2021-12-08 10:16:50|1128.8|1128.2|1128.8|1128.4|1129|1128.4|1128.8|1128.2|0
1638958620000|2021-12-08 10:17:00|1128.6|1128.2|1128.6|1128|1128.6|1128.2|1128.6|1128|0
1638958630000|2021-12-08 10:17:10|1128.4|1128.2|1128.8|1128.4|1128.8|1128.4|1128.4|1128.2|0
1638958640000|2021-12-08 10:17:20|1129|1128.6|1129|1128.6|1129|1128.6|1128.8|1128.4|0
1638958650000|2021-12-08 10:17:30||1128.4||1128.4||1128.4||1128.4|0
1638958660000|2021-12-08 10:17:40|1128.8|1128.6|1128.8|1128.6|1128.8|1128.6|1128.8|1128.6|0
1638958670000|2021-12-08 10:17:50|1128.6|1128.4|1128.8|1128.4|1128.8|1128.4|1128.6|1128.4|0
1638958710000|2021-12-08 10:18:30||1128.6||1128.4||1128.6||1128.4|0
1638958720000|2021-12-08 10:18:40|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|0
1638958730000|2021-12-08 10:18:50|1128.8||1128.6||1128.8||1128.6||0
1638958740000|2021-12-08 10:19:00|1128.8|1128|1128.8|1128.4|1128.8|1128.4|1128.6|1128|0
1638958750000|2021-12-08 10:19:10|1129|1128.6|1129|1128.6|1129|1128.8|1129|1128.6|0
1638958780000|2021-12-08 10:19:40||1128.8||1128.6||1128.8||1128.6|0
1638958820000|2021-12-08 10:20:20|1128.8|1128.4|1128.4|1128|1128.8|1128.4|1128.4|1128|0
1638958830000|2021-12-08 10:20:30|1128.6||1128.6||1128.6||1128.6||0
1638958850000|2021-12-08 10:20:50|1128.4|1128.2|1128.4|1128.2|1128.6|1128.2|1128.4|1128.2|0
1638958860000|2021-12-08 10:21:00|1128.6|1128.4|1128.8|1128.4|1128.8|1128.6|1128.6|1128.2|0
1638958870000|2021-12-08 10:21:10|1129|1128.6|1129|1128.4|1129|1128.8|1129|1128.4|0
1638958880000|2021-12-08 10:21:20|1128.8|1128.6|1129|1128.4|1129|1128.6|1128.8|1128.4|0
1638958890000|2021-12-08 10:21:30|1128.8|1128.6|1128.8|1128.4|1129|1128.6|1128.8|1128.4|0
1638958900000|2021-12-08 10:21:40|1129|1128.6|1129|1128.6|1129|1128.6|1129|1128.6|0
1638958910000|2021-12-08 10:21:50|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1128.8|1128.2|0
1638958930000|2021-12-08 10:22:10|1128.6|1128.2|1128.8|1128.4|1128.8|1128.4|1128.6|1128|0
1638958940000|2021-12-08 10:22:20|1129|1128.6|1128.8|1128.4|1129|1128.6|1128.8|1128.4|0
1638958950000|2021-12-08 10:22:30|1129|1128.6|1128.8|1128.4|1129|1128.6|1128.8|1128.4|0
1638958960000|2021-12-08 10:22:40|1128.6|1128|1128.8|1128.4|1128.8|1128.4|1128.4|1128|0
1638958970000|2021-12-08 10:22:50|1128.4|1128.2|1128.8|1128.2|1128.8|1128.4|1128.4|1128.2|0
1638958980000|2021-12-08 10:23:00|1128.6||1128.6||1128.6||1128.4||0
1638959010000|2021-12-08 10:23:30|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|0
1638959020000|2021-12-08 10:23:40|1129|1128.6|1128.4|1128|1129|1128.6|1128.4|1128|0
1638959030000|2021-12-08 10:23:50|1128.2|1127.8|1128|1127.6|1128.2|1128|1127.8|1127.4|0
1638959040000|2021-12-08 10:24:00|1127.8|1127.4|1127.4|1127.2|1127.8|1127.4|1127.2|1126.8|0
1638959050000|2021-12-08 10:24:10|1127.6|1127.4|1127.4|1126.8|1127.8|1127.4|1127.4|1126.8|0
1638959060000|2021-12-08 10:24:20|1127.2||1127.2||1127.2||1127.2||0
1638959070000|2021-12-08 10:24:30|1127.4|1127|1127.4|1127|1127.4|1127|1127|1126.8|0
1638959080000|2021-12-08 10:24:40|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|0
1638959090000|2021-12-08 10:24:50||1127||1127||1127||1127|0
1638959100000|2021-12-08 10:25:00|1127.4|1126.8|1127|1126.6|1127.4|1126.8|1127|1126.6|0
1638959120000|2021-12-08 10:25:20|1126.8|1126.4|1126.8|1126.2|1126.8|1126.4|1126.6|1126.2|0
1638959130000|2021-12-08 10:25:30|1126.6|1126|1125.6|1125.2|1126.6|1126|1125.6|1125.2|0
1638959140000|2021-12-08 10:25:40|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.4|1125|0
1638959150000|2021-12-08 10:25:50|1125.8||1125.8||1125.8||1125.8||0
1638959160000|2021-12-08 10:26:00|1125.6|1125.4|1126|1125.6|1126.2|1126|1125.6|1125.4|0
1638959170000|2021-12-08 10:26:10|1125.8||1126||1126||1125.8||0
1638959180000|2021-12-08 10:26:20|1126.2||1126.2||1126.2||1126||0
1638959190000|2021-12-08 10:26:30|1126|1125.8|1125.4|1125|1126.2|1125.8|1125.4|1125|0
1638959200000|2021-12-08 10:26:40|1125.6|1125.2|1126|1125.4|1126|1125.4|1125.6|1125.2|0
1638959210000|2021-12-08 10:26:50|1126.2|1125.6|1125.8|1125.4|1126.2|1125.8|1125.6|1125.2|0
1638959220000|2021-12-08 10:27:00|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.6|0
1638959230000|2021-12-08 10:27:10|1125.8||1126||1126||1125.8||0
1638959240000|2021-12-08 10:27:20|1126.2|1125.8|1126.8|1126.4|1126.8|1126.4|1126.2|1125.8|0
1638959250000|2021-12-08 10:27:30|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.4|1126.2|0
1638959260000|2021-12-08 10:27:40|1126.4|1126|1126.4|1125.8|1126.4|1126|1126.2|1125.8|0
1638959270000|2021-12-08 10:27:50|1126.2|1125.6|1126|1125.6|1126.2|1125.6|1126|1125.6|0
1638959280000|2021-12-08 10:28:00|1125.8|1125.4|1126|1125.4|1126|1125.4|1125.8|1125.4|0
1638959290000|2021-12-08 10:28:10|1125.8|1125.6|1126|1125.4|1126|1125.6|1125.8|1125.4|0
1638959300000|2021-12-08 10:28:20|1125.8|1125.6|1126|1125.6|1126.2|1125.8|1125.8|1125.4|0
1638959310000|2021-12-08 10:28:30||1125.4||1125.6||1125.6||1125.4|0
1638959320000|2021-12-08 10:28:40||1125.4||1125.6||1125.6||1125.4|0
1638959330000|2021-12-08 10:28:50|1126.2||1126||1126.2||1126||0
1638959340000|2021-12-08 10:29:00|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.4|0
1638959350000|2021-12-08 10:29:10|1125.8|1125.4|1126|1125.4|1126|1125.8|1125.8|1125.4|0
1638959370000|2021-12-08 10:29:30|1125.4|1125.2|1125.8|1125.4|1126|1125.4|1125.4|1125.2|0
1638959380000|2021-12-08 10:29:40|1126|1125.2|1126|1125.8|1126|1125.8|1126|1125.2|0
1638959390000|2021-12-08 10:29:50|1125.8|1125.6|1126|1125.4|1126|1125.6|1125.8|1125.2|0
1638959400000|2021-12-08 10:30:00|1125.8|1125|1125.2|1125|1125.8|1125|1125.2|1125|0
1638959410000|2021-12-08 10:30:10|1125.4|1124.8|1125.2|1124.8|1125.4|1124.8|1125|1124.8|0
1638959420000|2021-12-08 10:30:20|1125|1125|1124.8|1124.2|1125|1125|1124.6|1124.2|0
1638959430000|2021-12-08 10:30:30|1124.6|1124|1124.4|1124|1124.6|1124|1124.4|1124|0
1638959450000|2021-12-08 10:30:50|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|0
1638959460000|2021-12-08 10:31:00|1124.6|1124.2|1124.8|1124.2|1124.8|1124.4|1124.6|1124.2|0
1638959480000|2021-12-08 10:31:20|1124.6|1124|1124.6|1124.2|1124.6|1124.2|1124.6|1124|0
1638959490000|2021-12-08 10:31:30|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.2|1124|0
1638959500000|2021-12-08 10:31:40|1124.4|1124|1124|1123.6|1124.4|1124|1123.8|1123.4|0
1638959510000|2021-12-08 10:31:50||1123.4||1123.4||1123.4||1123.4|0
1638959520000|2021-12-08 10:32:00|1124.2|1123.6|1123.4|1123|1124.2|1123.6|1123.2|1123|0
1638959530000|2021-12-08 10:32:10|1123.2|1122.8|1123|1122.8|1123.2|1122.8|1123|1122.6|0
1638959540000|2021-12-08 10:32:20|1123.2|1123|1123.2|1123|1123.2|1123|1123.2|1122.8|0
1638959550000|2021-12-08 10:32:30|1123.4|1123.2|1123.2|1122.8|1123.6|1123.2|1123.2|1122.6|0
1638959560000|2021-12-08 10:32:40|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.2|0
1638959570000|2021-12-08 10:32:50|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.6|0
1638959580000|2021-12-08 10:33:00|1123.2|1122.8|1122.8|1122.4|1123.2|1122.8|1122.8|1122.2|0
1638959600000|2021-12-08 10:33:20|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.4|1122.2|0
1638959610000|2021-12-08 10:33:30|1122.6|1122.2|1122.4|1122|1122.8|1122.2|1122.2|1122|0
1638959620000|2021-12-08 10:33:40|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|0
1638959630000|2021-12-08 10:33:50|1122.2|1121.8|1122.4|1122|1122.4|1122|1122.2|1121.8|0
1638959640000|2021-12-08 10:34:00|1122.6||1122.4||1122.6||1122.4||0
1638959650000|2021-12-08 10:34:10|1122.2|1121.8|1122|1121.4|1122.2|1122|1121.8|1121.4|0
1638959660000|2021-12-08 10:34:20|1122.2|1121.6|1122.2|1121.6|1122.4|1121.8|1122.2|1121.6|0
1638959670000|2021-12-08 10:34:30|1122|1121.4|1122|1121.4|1122.2|1121.4|1122|1121.4|0
1638959680000|2021-12-08 10:34:40|1121.8|1121.2|1121.8|1121.4|1122|1121.4|1121.6|1121.2|0
1638959690000|2021-12-08 10:34:50|1122|1121.6|1121.8|1121.6|1122.2|1121.6|1121.8|1121.6|0
1638959700000|2021-12-08 10:35:00|1121.6|1121.4|1121.4|1121|1121.6|1121.4|1121.4|1121|0
1638959710000|2021-12-08 10:35:10|1121.2|1120.8|1121.2|1120.8|1121.2|1121|1121|1120.6|0
1638959720000|2021-12-08 10:35:20||1120.6||1120.8||1120.8||1120.6|0
1638959730000|2021-12-08 10:35:30||1120.6||1120.8||1120.8||1120.6|0
1638959740000|2021-12-08 10:35:40|1120.6|1120.4|1121.2|1120.6|1121.2|1121|1120.6|1120.4|0
1638959750000|2021-12-08 10:35:50|1121|1120.8|1121|1120.6|1121.2|1121|1121|1120.4|0
1638959760000|2021-12-08 10:36:00|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.2|0
1638959770000|2021-12-08 10:36:10|1121|1120.6|1121|1120.6|1121.2|1120.8|1121|1120.6|0
1638959780000|2021-12-08 10:36:20|1121.2|1120.8|1121.8|1121.4|1121.8|1121.4|1121.2|1120.8|0
1638959790000|2021-12-08 10:36:30|1121.6|1121.2|1121.2|1120.8|1121.6|1121.2|1121.2|1120.8|0
1638959810000|2021-12-08 10:36:50|1121.4|1121|1121.4|1120.8|1121.6|1121|1121.2|1120.8|0
1638959820000|2021-12-08 10:37:00|1121.2|1120.6|1121|1120.4|1121.2|1120.8|1120.6|1120.4|0
1638959830000|2021-12-08 10:37:10|1120.8|1120.2|1120.6|1120.2|1120.8|1120.2|1120.2|1120|0
1638959840000|2021-12-08 10:37:20|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|0
1638959850000|2021-12-08 10:37:30|1120.4|1119.6|1120.2|1119.8|1120.6|1120|1120.2|1119.6|0
1638959860000|2021-12-08 10:37:40|1120.4|1119.4|1120|1119.4|1120.4|1119.8|1119.8|1119.4|0
1638959870000|2021-12-08 10:37:50|1119.8|1119.2|1120|1119.4|1120|1119.4|1119.6|1119.2|0
1638959880000|2021-12-08 10:38:00|1120.2|1119.6|1120.2|1119.8|1120.4|1120|1120|1119.6|0
1638959890000|2021-12-08 10:38:10|1120|1119.6|1120.2|1119.6|1120.2|1119.8|1120|1119.6|0
1638959900000|2021-12-08 10:38:20|1120.4|1119.8|1120.6|1120.2|1120.6|1120.2|1120.2|1119.8|0
1638959910000|2021-12-08 10:38:30|1120.4|1120|1120.6|1120|1120.6|1120.2|1120.4|1120|0
1638959920000|2021-12-08 10:38:40|1120.4|1120.2|1119.2|1118.8|1120.4|1120.2|1119.2|1118.8|0
1638959930000|2021-12-08 10:38:50|1119|1118.6|1119|1118.6|1119.2|1118.8|1119|1118.4|0
1638959940000|2021-12-08 10:39:00|1119.2|1119|1120|1119.4|1120|1119.6|1119.2|1118.8|0
1638959950000|2021-12-08 10:39:10|1119.8|1119.2|1119.8|1119.2|1119.8|1119.4|1119.6|1119|0
1638959960000|2021-12-08 10:39:20|1119.6|1119|1119.4|1119|1119.6|1119|1119.4|1119|0
1638959970000|2021-12-08 10:39:30|1119.2|1118.8|1118.8|1118.4|1119.4|1118.8|1118.4|1118.2|0
1638959980000|2021-12-08 10:39:40|1118.6|1118.2|1118.6|1118|1118.8|1118.2|1118.4|1118|0
1638959990000|2021-12-08 10:39:50|1118.8|1118.2|1119.4|1118.8|1119.4|1119|1118.8|1118.2|0
1638960000000|2021-12-08 10:40:00|1119.2|1119|1119|1118.6|1119.6|1119.2|1119|1118.6|0
1638960010000|2021-12-08 10:40:10|1119.2|1118.8|1120|1119.6|1120|1119.8|1119.2|1118.8|0
1638960020000|2021-12-08 10:40:20|1120.2|1119.8|1120.2|1119.6|1120.2|1120|1120|1119.6|0
1638960030000|2021-12-08 10:40:30|1120.4|1120.2|1120|1119.4|1120.4|1120.2|1120|1119.4|0
1638960040000|2021-12-08 10:40:40|1119.8|1119.6|1119.8|1119.6|1120.2|1119.8|1119.8|1119.6|0
1638960050000|2021-12-08 10:40:50||1119.4||1119.2||1119.4||1119.2|0
1638960060000|2021-12-08 10:41:00|1119.6||1119.8||1119.8||1119.6||0
1638960070000|2021-12-08 10:41:10|1119.6|1119.4|1119.2|1118.6|1119.8|1119.6|1119.2|1118.6|0
1638960080000|2021-12-08 10:41:20|1119|1118.4|1118.2|1117.8|1119|1118.8|1118.2|1117.8|0
1638960090000|2021-12-08 10:41:30||1117.6||1117.8||1117.8||1117.6|0
1638960100000|2021-12-08 10:41:40|1118.4|1118|1117.6|1117.4|1118.6|1118.2|1117.6|1117.4|0
1638960110000|2021-12-08 10:41:50|1117.8||1118||1118||1117.8||0
1638960120000|2021-12-08 10:42:00|1117.8|1117.6|1118|1117.6|1118|1117.8|1117.8|1117.2|0
1638960130000|2021-12-08 10:42:10|1118.2|1117.8|1117.6|1117|1118.2|1117.8|1117.4|1117|0
1638960140000|2021-12-08 10:42:20|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|1117|1116.4|0
1638960150000|2021-12-08 10:42:30|1117.2|1117.4|1117.8|1117.2|1117.8|1117.4|1117.2|1117|0
1638960160000|2021-12-08 10:42:40|1117.6|1117|1117.4|1116.8|1117.6|1117|1117.2|1116.8|0
1638960170000|2021-12-08 10:42:50|1117.2|1117|1117.2|1116.6|1117.4|1117|1117.2|1116.6|0
1638960180000|2021-12-08 10:43:00|1117|1116.8|1116.8|1116.6|1117|1116.8|1116.8|1116.6|0
1638960190000|2021-12-08 10:43:10|1117|1116.2|1117.6|1116.8|1117.6|1116.8|1117|1116|0
1638960200000|2021-12-08 10:43:20|1118|1117|1117.6|1117.2|1118.2|1117.6|1117.6|1117|0
1638960210000|2021-12-08 10:43:30|1117.8|1117|1117.6|1116.8|1117.8|1117|1117.2|1116.6|0
1638960220000|2021-12-08 10:43:40|1117.8|1117|1116.4|1116|1117.8|1117.2|1116.4|1115.8|0
1638960230000|2021-12-08 10:43:50|1116.6|1116.2|1116.6|1116.2|1116.8|1116.4|1116.4|1116.2|0
1638960240000|2021-12-08 10:44:00|1116.4|1116|1116.2|1115.8|1116.6|1116|1116|1115.6|0
1638960250000|2021-12-08 10:44:10|1116.4|1116|1116.8|1116.2|1116.8|1116.4|1116.4|1116|0
1638960260000|2021-12-08 10:44:20|1117|1116.4|1117.2|1116.6|1117.2|1116.8|1116.8|1116.4|0
1638960270000|2021-12-08 10:44:30|1117|1116.4|1117.2|1116.6|1117.4|1116.8|1116.8|1116.2|0
1638960280000|2021-12-08 10:44:40|1117.4|1116.8|1117.2|1116.8|1117.4|1116.8|1117.2|1116.6|0
1638960290000|2021-12-08 10:44:50|1117.4|1117|1117.6|1117|1117.8|1117|1117.4|1116.8|0
1638960300000|2021-12-08 10:45:00|1117.8|1117.2|1118|1117.4|1118.2|1117.4|1117.6|1117.2|0
1638960310000|2021-12-08 10:45:10|1118.2|1117.6|1118.4|1118|1118.6|1118.2|1118.2|1117.6|0
1638960340000|2021-12-08 10:45:40|1118|1117.8|1118|1117.6|1118.4|1117.8|1117.6|1117.4|0
1638960350000|2021-12-08 10:45:50|1117.8|1117.4|1117.8|1117.4|1118|1117.4|1117.8|1117.4|0
1638960360000|2021-12-08 10:46:00|1117.6|1117.2|1117|1116.6|1117.6|1117.2|1117|1116.6|0
1638960370000|2021-12-08 10:46:10|1116.8|1116.4|1116.8|1116.4|1116.8|1116.6|1116.6|1116.2|0
1638960380000|2021-12-08 10:46:20|1117|1116.8|1117.4|1116.8|1117.4|1117|1117|1116.8|0
1638960390000|2021-12-08 10:46:30|1117.6|1117|1117.6|1117|1117.6|1117.2|1117.4|1117|0
1638960400000|2021-12-08 10:46:40|1117.4|1116.8|1117.4|1117.2|1117.6|1117.2|1117.4|1116.8|0
1638960410000|2021-12-08 10:46:50|1117.6|1117.4|1117.4|1116.8|1117.6|1117.4|1117.4|1116.8|0
1638960440000|2021-12-08 10:47:20|1117.2|1116.6|1116.8|1116.2|1117.2|1116.6|1116.6|1116|0
1638960450000|2021-12-08 10:47:30|1116.6|1116|1116.6|1116.2|1116.8|1116.2|1116.6|1116|0
1638960460000|2021-12-08 10:47:40|1116.4|1116|1115.8|1115.2|1116.4|1116|1115.6|1115.2|0
1638960480000|2021-12-08 10:48:00|1115.6|1115.4|1115.8|1115.2|1115.8|1115.4|1115.4|1115|0
1638960490000|2021-12-08 10:48:10|1115.6|1115|1115.8|1115.2|1115.8|1115.2|1115.4|1115|0
1638960500000|2021-12-08 10:48:20|1115.6|1115.4|1116.2|1115.8|1116.2|1115.8|1115.6|1115.4|0
1638960510000|2021-12-08 10:48:30|1116.4|1116|1116.2|1115.6|1116.6|1116.2|1116|1115.6|0
1638960520000|2021-12-08 10:48:40|1116|1115.4|1116.4|1116|1116.4|1116|1116|1115.4|0
1638960530000|2021-12-08 10:48:50|1116.6|1116.2|1117|1116.4|1117|1116.4|1116.6|1116|0
1638960540000|2021-12-08 10:49:00|1117.2|1116.6|1117|1116.6|1117.2|1116.8|1116.6|1116.4|0
1638960550000|2021-12-08 10:49:10|1117.2|1116.4|1117.2|1116.6|1117.2|1116.6|1117.2|1116.4|0
1638960560000|2021-12-08 10:49:20|1117.4|1116.8|1117.4|1117|1117.6|1117.2|1117.4|1116.8|0
1638960570000|2021-12-08 10:49:30|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1638960580000|2021-12-08 10:49:40|1118|1117.6|1118.2|1117.8|1118.4|1117.8|1117.8|1117.6|0
1638960590000|2021-12-08 10:49:50|1118.4|1118|1118|1117.4|1118.4|1118|1117.8|1117.2|0
1638960600000|2021-12-08 10:50:00|1118.2|1117.6|1118.4|1117.8|1118.6|1118|1118|1117.4|0
1638960610000|2021-12-08 10:50:10|1118.2|1117.6|1118.6|1118|1118.8|1118.2|1118.2|1117.6|0
1638960630000|2021-12-08 10:50:30|1118.8|1118.2|1118.8|1118.2|1118.8|1118.4|1118.6|1118.2|0
1638960640000|2021-12-08 10:50:40|1119|1118.4|1118.8|1118.4|1119.2|1118.6|1118.8|1118.2|0
1638960650000|2021-12-08 10:50:50|1118.6|1118.2|1118.8|1118.2|1118.8|1118.4|1118.6|1118.2|0
1638960660000|2021-12-08 10:51:00|1118.6|1118.4|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|0
1638960670000|2021-12-08 10:51:10|1118.8||1118.8||1119||1118.6||0
1638960680000|2021-12-08 10:51:20||1118.4||1118.2||1118.4||1118.2|0
1638960690000|2021-12-08 10:51:30|1118.6|1118.4|1119.2|1118.6|1119.4|1118.6|1118.6|1118.2|0
1638960700000|2021-12-08 10:51:40|1119.4|1118.8|1119.4|1119|1119.6|1119|1119.2|1118.8|0
1638960710000|2021-12-08 10:51:50|1119.2|1119.2|1119.2|1118.8|1119.2|1119.2|1119.2|1118.6|0
1638960720000|2021-12-08 10:52:00|1119.4|1118.6|1119|1118.8|1119.4|1118.8|1119|1118.6|0
1638960730000|2021-12-08 10:52:10|1118.8|1118.6|1118.8|1118.4|1119|1118.8|1118.6|1118.2|0
1638960740000|2021-12-08 10:52:20|1118.6|1118.2|1118.6|1118.2|1118.6|1118.4|1118.6|1118.2|0
1638960750000|2021-12-08 10:52:30|1118.8|1118.4|1119.2|1118.6|1119.4|1119|1118.8|1118.2|0
1638960760000|2021-12-08 10:52:40|1119.4|1118.8|1119.2|1118.8|1119.4|1119|1119.2|1118.8|0
1638960770000|2021-12-08 10:52:50|1119|1118.6|1118.4|1118|1119|1118.6|1118|1117.8|0
1638960780000|2021-12-08 10:53:00|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|0
1638960790000|2021-12-08 10:53:10|1117.8|1117.8|1118|1117.6|1118|1117.8|1117.8|1117.6|0
1638960800000|2021-12-08 10:53:20|1117.8||1117.8||1117.8||1117.8||0
1638960810000|2021-12-08 10:53:30|1118|1117.8|1118.4|1117.8|1118.4|1118|1118|1117.8|0
1638960820000|2021-12-08 10:53:40|1118.6|1118|1118.2|1117.8|1118.6|1118.2|1118|1117.8|0
1638960830000|2021-12-08 10:53:50|1118||1118.2||1118.2||1118||0
1638960850000|2021-12-08 10:54:10|1118||1118.2||1118.2||1118||0
1638960860000|2021-12-08 10:54:20|1118.4|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1638960870000|2021-12-08 10:54:30|1118|1117.6|1117.8|1117.4|1118.2|1117.6|1117.6|1117.4|0
1638960880000|2021-12-08 10:54:40|1117.6|1117.2|1117|1116.6|1117.6|1117.2|1117|1116.6|0
1638960890000|2021-12-08 10:54:50|1116.8|1116.4|1117.2|1116.6|1117.2|1116.6|1116.8|1116.4|0
1638960900000|2021-12-08 10:55:00|1117||1117.2||1117.2||1117||0
1638960910000|2021-12-08 10:55:10|1117|1117|1117|1116.6|1117.2|1117|1117|1116.6|0
1638960920000|2021-12-08 10:55:20|1117.2||1117.2||1117.4||1117.2||0
1638960930000|2021-12-08 10:55:30|1117.4|1116.8|1117.6|1117.4|1118|1117.4|1117.4|1116.8|0
1638960940000|2021-12-08 10:55:40|1117.4|1117.2|1117.6|1117.2|1117.8|1117.4|1117.4|1117|0
1638960950000|2021-12-08 10:55:50||1117||1117||1117||1117|0
1638960960000|2021-12-08 10:56:00|1117.4||1117.4||1117.4||1117.4||0
1638960970000|2021-12-08 10:56:10|1117.6|1117.2|1117.8|1117.4|1118|1117.6|1117.6|1117.2|0
1638960980000|2021-12-08 10:56:20|1118|1117.6|1118.2|1117.6|1118.2|1117.8|1118|1117.6|0
1638960990000|2021-12-08 10:56:30|1118|1117.4|1118|1117.8|1118|1117.8|1118|1117.4|0
1638961000000|2021-12-08 10:56:40|1117.8|1117.6|1118.2|1117.8|1118.2|1118|1117.8|1117.4|0
1638961010000|2021-12-08 10:56:50|1118.4|1118|1118|1117.6|1118.4|1118.2|1117.8|1117.2|0
1638961020000|2021-12-08 10:57:00|1118.2|1117.8|1118.2|1117.8|1118.2|1118|1118.2|1117.8|0
1638961030000|2021-12-08 10:57:10|1118.4|1118|1118.6|1118.2|1118.6|1118.4|1118.4|1118|0
1638961040000|2021-12-08 10:57:20|1118.4|1118|1118.4|1118|1118.6|1118.2|1118.4|1118|0
1638961050000|2021-12-08 10:57:30||1117.8||1117.8||1117.8||1117.8|0
1638961060000|2021-12-08 10:57:40|1118.6|1118|1118.6|1118.2|1118.6|1118.2|1118.6|1118|0
1638961070000|2021-12-08 10:57:50|1118.4|1117.8|1117.6|1117|1118.6|1118.4|1117.6|1117|0
1638961080000|2021-12-08 10:58:00|1117.4|1117.2|1117.8|1117.4|1117.8|1117.4|1117.4|1117|0
1638961090000|2021-12-08 10:58:10|1117.6|1117.2|1117|1116.6|1118|1117.8|1117|1116.6|0
1638961100000|2021-12-08 10:58:20|1116.8|1116.4|1117|1116.4|1117.2|1116.8|1116.8|1116.4|0
1638961110000|2021-12-08 10:58:30|1116.8|1116.2|1117|1116.4|1117|1116.8|1116.8|1116.2|0
1638961120000|2021-12-08 10:58:40|1116.8|1116.6|1117|1116.4|1117|1116.6|1116.8|1116.4|0
1638961130000|2021-12-08 10:58:50|1116.8|1116.2|1117|1116.4|1117|1116.4|1116.8|1116.2|0
1638961140000|2021-12-08 10:59:00|1116.8||1117||1117||1116.8||0
1638961150000|2021-12-08 10:59:10|1116.8|1116.2|1116.2|1115.8|1116.8|1116.2|1116.2|1115.8|0
1638961160000|2021-12-08 10:59:20|1116.4|1116|1117|1116.6|1117|1116.6|1116.2|1116|0
1638961170000|2021-12-08 10:59:30||1116.4||1116.6||1116.6||1116.4|0
1638961180000|2021-12-08 10:59:40|1117.2|1116.8|1117.4|1116.8|1117.6|1117.2|1117.2|1116.6|0
1638961190000|2021-12-08 10:59:50|1117.2|1117|1117|1116.6|1117.4|1117|1117|1116.6|0
1638961200000|2021-12-08 11:00:00|1116.8|1116.4|1117|1116.4|1117.2|1116.8|1116.8|1116.4|0
1638961210000|2021-12-08 11:00:10|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|1116.4|1116|0
1638961220000|2021-12-08 11:00:20|1117|1116.4|1116.6|1116.2|1117.2|1116.6|1116.4|1116|0
1638961230000|2021-12-08 11:00:30|1116.8|1116|1116.8|1116.2|1116.8|1116.2|1116.8|1116|0
1638961240000|2021-12-08 11:00:40|1117|1116.4|1116.4|1116|1117|1116.6|1116.4|1116|0
1638961250000|2021-12-08 11:00:50|1116.6|1115.8|1116.4|1115.8|1116.6|1115.8|1116.2|1115.8|0
1638961260000|2021-12-08 11:01:00|1116.6|1116|1116.6|1116|1116.8|1116.4|1116.4|1116|0
1638961270000|2021-12-08 11:01:10|1116.8|1116.2|1117|1116.6|1117|1116.6|1116.8|1116.2|0
1638961280000|2021-12-08 11:01:20|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.2|0
1638961290000|2021-12-08 11:01:30|1117.2|1116.4|1117|1116.6|1117.2|1116.8|1117|1116.4|0
1638961300000|2021-12-08 11:01:40|1117.2|1116.4|1117|1116.4|1117.2|1116.4|1116.8|1116.4|0
1638961310000|2021-12-08 11:01:50|1116.8|1116.6|1116.4|1115.8|1116.8|1116.6|1116.2|1115.8|0
1638961320000|2021-12-08 11:02:00|1116.2|1115.6|1115.8|1115.4|1116.2|1115.8|1115.8|1115.4|0
1638961330000|2021-12-08 11:02:10|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1638961340000|2021-12-08 11:02:20|1116.2|1115.8|1116|1115.6|1116.4|1115.8|1115.8|1115.6|0
1638961350000|2021-12-08 11:02:30|1116.2||1116||1116.2||1116||0
1638961360000|2021-12-08 11:02:40|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.4|1115.2|0
1638961380000|2021-12-08 11:03:00|1115.4|1115.4|1115.6|1115.2|1115.8|1115.4|1115.4|1115|0
1638961390000|2021-12-08 11:03:10|1115.8|1115.4|1115.6|1115|1115.8|1115.4|1115.6|1115|0
1638961400000|2021-12-08 11:03:20|1115|1114.8|1115.6|1115|1115.6|1115|1115|1114.8|0
1638961410000|2021-12-08 11:03:30|1115|1114.8|1115.2|1114.6|1115.6|1115|1114.8|1114.6|0
1638961420000|2021-12-08 11:03:40|1115.4|1114.8|1115.6|1115.2|1115.6|1115.2|1115.2|1114.6|0
1638961430000|2021-12-08 11:03:50|1115.4|1115|1115.4|1114.8|1115.4|1115.2|1115.4|1114.8|0
1638961440000|2021-12-08 11:04:00|1115.6|1115|1115.6|1115|1115.8|1115.4|1115.6|1115|0
1638961450000|2021-12-08 11:04:10||1115.2||1115.2||1115.2||1115|0
1638961460000|2021-12-08 11:04:20|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.2|1115|0
1638961470000|2021-12-08 11:04:30|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.4|1114.8|0
1638961480000|2021-12-08 11:04:40|1115|1114.8|1114.6|1114.2|1115|1114.8|1114.4|1114|0
1638961490000|2021-12-08 11:04:50|1114.8|1114.4|1114.8|1114.2|1115|1114.6|1114.8|1114.2|0
1638961500000|2021-12-08 11:05:00|1114.6|1114|1114.8|1114.4|1115|1114.6|1114.6|1114|0
1638961510000|2021-12-08 11:05:10|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.2|1114|0
1638961520000|2021-12-08 11:05:20|1114.4|1113.8|1114.4|1114|1114.6|1114.2|1114|1113.8|0
1638961530000|2021-12-08 11:05:30|1114.6|1113.8|1114.6|1114.2|1114.8|1114.4|1114.6|1113.8|0
1638961540000|2021-12-08 11:05:40|1114.8|1114.4|1115.4|1114.8|1115.6|1115|1114.8|1114.4|0
1638961550000|2021-12-08 11:05:50|1115.2|1114.6|1115|1114.6|1115.4|1114.6|1115|1114.6|0
1638961560000|2021-12-08 11:06:00|1115.2|1114.8|1115.2|1114.6|1115.4|1114.8|1115|1114.6|0
1638961580000|2021-12-08 11:06:20|1115|1114.8|1115.4|1114.8|1115.4|1114.8|1115|1114.6|0
1638961610000|2021-12-08 11:06:50|1115.6|1115.2|1115.8|1115.4|1116|1115.6|1115.6|1115.2|0
1638961620000|2021-12-08 11:07:00||1115.2||1115.2||1115.2||1115.2|0
1638961630000|2021-12-08 11:07:10|1116|1115.4|1116.2|1115.6|1116.2|1115.8|1115.8|1115.4|0
1638961640000|2021-12-08 11:07:20|1116.4|1115.8|1116.2|1116|1116.4|1116|1116.2|1115.8|0
1638961650000|2021-12-08 11:07:30|1116.4|1116.2|1116.4|1116|1116.4|1116.2|1116.4|1115.8|0
1638961660000|2021-12-08 11:07:40|1115.8|1115.6|1115.8|1115.6|1115.8|1115.6|1115.8|1115.6|0
1638961670000|2021-12-08 11:07:50|1116|1115.8|1116.4|1116|1116.4|1116|1116|1115.6|0
1638961680000|2021-12-08 11:08:00|1116.6|1116.2|1117|1116.6|1117.2|1116.6|1116.6|1116.2|0
1638961690000|2021-12-08 11:08:10|1117.2|1117|1117.2|1117|1117.4|1117|1117|1116.8|0
1638961700000|2021-12-08 11:08:20|1117.4||1117.4||1117.4||1117.2||0
1638961710000|2021-12-08 11:08:30|1117|1116.8|1116.6|1116|1117.2|1116.8|1116.6|1116|0
1638961720000|2021-12-08 11:08:40|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|0
1638961730000|2021-12-08 11:08:50|1116.6|1116|1117|1116.6|1117|1116.6|1116.4|1116|0
1638961740000|2021-12-08 11:09:00|1116.8|1116.4|1116.8|1116.2|1117|1116.6|1116.6|1116.2|0
1638961750000|2021-12-08 11:09:10|1116.6||1116.6||1116.6||1116.6||0
1638961760000|2021-12-08 11:09:20|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1115.8|0
1638961770000|2021-12-08 11:09:30|1116.6|1116.2|1116.6|1116.4|1116.8|1116.4|1116.4|1116|0
1638961780000|2021-12-08 11:09:40|1116.8|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.6|0
1638961790000|2021-12-08 11:09:50|1116.8|1116.4|1117|1116.6|1117|1116.8|1116.8|1116.4|0
1638961800000|2021-12-08 11:10:00|1117.2|1116.8|1117.4|1117|1117.6|1117.2|1117.2|1116.8|0
1638961810000|2021-12-08 11:10:10|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117|0
1638961820000|2021-12-08 11:10:20|1117.4|1117|1117.6|1117.2|1117.8|1117.2|1117.4|1117|0
1638961830000|2021-12-08 11:10:30|1117.8|1117.4|1117.8|1117.4|1118.2|1117.8|1117.8|1117.4|0
1638961840000|2021-12-08 11:10:40|1118|1117.6|1118|1117.4|1118.2|1117.8|1117.8|1117.4|0
1638961850000|2021-12-08 11:10:50|1118.2|1117.6|1118.2|1117.8|1118.2|1117.8|1118.2|1117.6|0
1638961860000|2021-12-08 11:11:00|1118|1117.6|1118.6|1118.2|1118.6|1118.2|1118|1117.6|0
1638961870000|2021-12-08 11:11:10|1118.8|1118.4|1119.8|1119.4|1120|1119.6|1118.8|1118.2|0
1638961880000|2021-12-08 11:11:20||1119.2||1119.2||1119.4||1119|0
1638961890000|2021-12-08 11:11:30|1119.6|1119|1119.6|1119.2|1119.6|1119.2|1119|1118.8|0
1638961900000|2021-12-08 11:11:40|1119.4|1119|1119.6|1119|1119.6|1119|1119.4|1119|0
1638961910000|2021-12-08 11:11:50|1119.4|1118.8|1119.6|1119|1119.6|1119.2|1119.2|1118.8|0
1638961920000|2021-12-08 11:12:00|1119.8|1119.2|1120.2|1119.8|1120.6|1120|1119.8|1119|0
1638961930000|2021-12-08 11:12:10|1120.4|1120|1120.8|1120.4|1120.8|1120.4|1120.2|1120|0
1638961940000|2021-12-08 11:12:20|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.4|1120|0
1638961950000|2021-12-08 11:12:30|1120.6|1120.2|1120.6|1120.2|1120.6|1120.4|1120.2|1120|0
1638961960000|2021-12-08 11:12:40|1120.8|1120|1120.6|1120.2|1120.8|1120.4|1120.6|1120|0
1638961970000|2021-12-08 11:12:50|1120.4|1120|1120.4|1120|1120.6|1120|1120.4|1120|0
1638961980000|2021-12-08 11:13:00|1120.6|1119.8|1120|1119.6|1120.6|1119.8|1119.6|1119|0
1638961990000|2021-12-08 11:13:10|1120.2|1119.4|1120.4|1120|1120.6|1120.2|1120|1119.4|0
1638962000000|2021-12-08 11:13:20|1120.6|1120.2|1120.8|1120.2|1120.8|1120.2|1120.4|1120.2|0
1638962010000|2021-12-08 11:13:30|1121|1120.4|1120.8|1120.4|1121|1120.4|1120.8|1120.4|0
1638962020000|2021-12-08 11:13:40|1121|1120.6|1121|1120.4|1121|1120.6|1120.8|1120.4|0
1638962030000|2021-12-08 11:13:50|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|0
1638962040000|2021-12-08 11:14:00|1120.6|1120|1120.8|1120.4|1120.8|1120.4|1120.4|1120|0
1638962050000|2021-12-08 11:14:10|1120.6|1120.2|1120.2|1119.8|1120.6|1120.2|1120|1119.6|0
1638962060000|2021-12-08 11:14:20|1120.4|1120|1120.6|1120|1120.6|1120.2|1120.4|1120|0
1638962070000|2021-12-08 11:14:30|1120.4|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|0
1638962080000|2021-12-08 11:14:40|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|0
1638962090000|2021-12-08 11:14:50|1120.6|1120.2|1120.2|1119.6|1120.6|1120.2|1120|1119.6|0
1638962100000|2021-12-08 11:15:00|1120|1119.4|1120|1119.4|1120.2|1119.8|1120|1119.4|0
1638962120000|2021-12-08 11:15:20|1119.8|1119.6|1120.2|1119.6|1120.4|1119.8|1119.8|1119.6|0
1638962130000|2021-12-08 11:15:30|1120|1119.8|1120.4|1119.8|1120.6|1120.2|1120|1119.6|0
1638962140000|2021-12-08 11:15:40|1120.2|1120|1120.4|1120|1120.6|1120|1120.2|1119.8|0
1638962150000|2021-12-08 11:15:50|1120.6|1119.8|1120.4|1120|1120.6|1120|1120.4|1119.8|0
1638962160000|2021-12-08 11:16:00|1120.2|1119.8|1120|1119.4|1120.2|1120|1120|1119.4|0
1638962170000|2021-12-08 11:16:10|1120.2|1119.6|1120|1119.6|1120.2|1120|1119.8|1119.4|0
1638962180000|2021-12-08 11:16:20|1119.8|1119.4|1119.4|1119|1120|1119.4|1119.2|1119|0
1638962190000|2021-12-08 11:16:30|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119|0
1638962200000|2021-12-08 11:16:40|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|0
1638962210000|2021-12-08 11:16:50|1120.4|1119.4|1120|1119.4|1120.4|1119.8|1119.8|1119.4|0
1638962220000|2021-12-08 11:17:00|1119.8|1119.2|1119.6|1119.2|1119.8|1119.4|1119.4|1119|0
1638962230000|2021-12-08 11:17:10|1119.8|1119.4|1119.8|1119.4|1120|1119.4|1119.6|1119.2|0
1638962240000|2021-12-08 11:17:20|1119.6|1119.2|1119.8|1119.2|1119.8|1119.4|1119.6|1119.2|0
1638962250000|2021-12-08 11:17:30|1119.4|1119.4|1120|1119.6|1120|1119.6|1119.4|1119.2|0
1638962260000|2021-12-08 11:17:40|1119.6|1119.4|1119.4|1119|1119.8|1119.4|1119.4|1119|0
1638962270000|2021-12-08 11:17:50|1119.6||1119.4||1119.6||1119.2||0
1638962280000|2021-12-08 11:18:00|1119.6|1119.2|1119.6|1119.2|1119.8|1119.2|1119.4|1119|0
1638962290000|2021-12-08 11:18:10|1119.8|1119.4|1120.4|1119.8|1120.4|1119.8|1119.8|1119.4|0
1638962300000|2021-12-08 11:18:20|1120.2|1119.6|1120.2|1119.6|1120.2|1119.8|1120|1119.4|0
1638962310000|2021-12-08 11:18:30|1120|1119.8|1120.2|1119.6|1120.2|1119.8|1120|1119.6|0
1638962320000|2021-12-08 11:18:40|1120.4|1119.8|1120.4|1120|1120.6|1120.2|1120.4|1119.8|0
1638962330000|2021-12-08 11:18:50|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|0
1638962340000|2021-12-08 11:19:00|1120.4|1120|1120.6|1120|1120.6|1120|1120.4|1120|0
1638962350000|2021-12-08 11:19:10|1120.4|1119.8|1120|1119.6|1120.4|1120|1119.6|1119.4|0
1638962360000|2021-12-08 11:19:20|1119.6|1119.4|1119.6|1119.4|1120|1119.4|1119.6|1119.2|0
1638962370000|2021-12-08 11:19:30|1119.4|1118.6|1119.2|1118.8|1119.4|1118.8|1118.8|1118.4|0
1638962380000|2021-12-08 11:19:40|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1638962390000|2021-12-08 11:19:50|1119|1119|1119.8|1119.4|1119.8|1119.6|1119|1118.8|0
1638962400000|2021-12-08 11:20:00|1120|1119.6|1120.2|1119.8|1120.6|1120.2|1120|1119.6|0
1638962410000|2021-12-08 11:20:10|1120.4|1120|1121|1120.6|1121|1120.6|1120.4|1119.8|0
1638962420000|2021-12-08 11:20:20|1121.2|1121|1121.8|1121.4|1122|1121.6|1121.2|1120.6|0
1638962430000|2021-12-08 11:20:30|1122|1121.6|1122.4|1122|1122.4|1122|1122|1121.6|0
1638962440000|2021-12-08 11:20:40|1122|1121.8|1122.2|1121.6|1122.2|1121.8|1121.8|1121.6|0
1638962450000|2021-12-08 11:20:50|1122|1121.8|1122.4|1122|1122.4|1122|1122|1121.6|0
1638962460000|2021-12-08 11:21:00|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.4|1122|0
1638962470000|2021-12-08 11:21:10|1122.4|1122.2|1121.4|1121|1122.6|1122.2|1121.2|1120.8|0
1638962480000|2021-12-08 11:21:20||1120.8||1121||1121||1120.8|0
1638962490000|2021-12-08 11:21:30|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1120.8|0
1638962500000|2021-12-08 11:21:40|1121.2|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.6|0
1638962510000|2021-12-08 11:21:50|1121.2|1120.8|1121.4|1120.8|1121.4|1120.8|1121.2|1120.8|0
1638962520000|2021-12-08 11:22:00|1121.2|1120.6|1120.8|1120.2|1121.2|1120.6|1120.4|1119.8|0
1638962530000|2021-12-08 11:22:10|1120.6|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1638962540000|2021-12-08 11:22:20|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1638962550000|2021-12-08 11:22:30|1120.8|1120.4|1121.2|1120.8|1121.2|1120.8|1120.8|1120.2|0
1638962560000|2021-12-08 11:22:40|1121|1120.6|1121|1120.4|1121.2|1120.8|1120.8|1120.4|0
1638962570000|2021-12-08 11:22:50|1120.8|1120.2|1121|1120.4|1121|1120.6|1120.8|1120.2|0
1638962580000|2021-12-08 11:23:00|1120.8|1120.6|1121.4|1121.2|1121.4|1121.2|1120.8|1120.4|0
1638962590000|2021-12-08 11:23:10|1121.2|1121|1121.4|1120.8|1121.4|1121|1121.2|1120.8|0
1638962600000|2021-12-08 11:23:20||1121||1120.8||1121||1120.8|0
1638962610000|2021-12-08 11:23:30|1121.2|1121|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1638962620000|2021-12-08 11:23:40|1121.2|1120.8|1121.2|1121|1121.4|1121|1121.2|1120.8|0
1638962630000|2021-12-08 11:23:50|1121|1120.8|1121.2|1120.6|1121.2|1120.8|1121|1120.6|0
1638962640000|2021-12-08 11:24:00|1121.4|1120.8|1121.8|1121.2|1122|1121.4|1121.2|1120.8|0
1638962650000|2021-12-08 11:24:10|1121.6|1121.4|1122|1121.4|1122|1121.6|1121.6|1121.2|0
1638962660000|2021-12-08 11:24:20|1121.8|1121.2|1121.4|1121|1122|1121.2|1121.4|1121|0
1638962670000|2021-12-08 11:24:30|1121.6|1121.2|1122.2|1121.6|1122.2|1121.6|1121.6|1121.2|0
1638962680000|2021-12-08 11:24:40|1122|1121.4|1122|1121.4|1122|1121.6|1121.8|1121.4|0
1638962690000|2021-12-08 11:24:50|1122.2|1121.6|1121.8|1121.2|1122.2|1121.8|1121.6|1121.2|0
1638962700000|2021-12-08 11:25:00|1121.6|1121|1121.6|1121.2|1121.8|1121.2|1121.4|1121|0
1638962710000|2021-12-08 11:25:10|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.6|1121.2|0
1638962720000|2021-12-08 11:25:20|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122|1121.6|0
1638962730000|2021-12-08 11:25:30|1122.4|1121.6|1122.8|1122.4|1122.8|1122.4|1122.4|1121.6|0
1638962750000|2021-12-08 11:25:50|1122.6|1122.6|1123|1122.6|1123|1122.6|1122.6|1122.6|0
1638962760000|2021-12-08 11:26:00|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.6|1122.4|0
1638962770000|2021-12-08 11:26:10|1122.6|1122.4|1123|1122.4|1123|1122.4|1122.6|1122.4|0
1638962780000|2021-12-08 11:26:20|1122.8||1122.8||1122.8||1122.8||0
1638962790000|2021-12-08 11:26:30|1123|1122.2|1122.4|1122|1123|1122.2|1122.4|1122|0
1638962800000|2021-12-08 11:26:40|1122.6|1121.8|1122|1121.4|1122.6|1122|1121.8|1121.4|0
1638962810000|2021-12-08 11:26:50|1122.2|1121.6|1122|1121.6|1122.2|1121.8|1122|1121.4|0
1638962820000|2021-12-08 11:27:00|1122.2|1121.8|1122|1121.8|1122.2|1121.8|1122|1121.6|0
1638962830000|2021-12-08 11:27:10||1121.6||1121.6||1121.6||1121.6|0
1638962840000|2021-12-08 11:27:20|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|0
1638962850000|2021-12-08 11:27:30|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.6|1121.2|0
1638962860000|2021-12-08 11:27:40|1122.2|1121.8|1122|1121.4|1122.2|1121.8|1121.8|1121.4|0
1638962880000|2021-12-08 11:28:00|1121.8|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|0
1638962890000|2021-12-08 11:28:10|1122|1121.6|1121.8|1121.2|1122.2|1121.8|1121.8|1121.2|0
1638962900000|2021-12-08 11:28:20|1121.6|1121|1121.6|1121|1121.6|1121|1121.6|1121|0
1638962920000|2021-12-08 11:28:40|1121.4|1121.2|1121|1120.6|1121.4|1121.2|1120.8|1120.4|0
1638962930000|2021-12-08 11:28:50|1120.8|1120.4|1120.6|1120.4|1121|1120.6|1120.6|1120.2|0
1638962940000|2021-12-08 11:29:00|1120.8|1120.6|1121|1120.6|1121.2|1120.8|1120.8|1120.4|0
1638962950000|2021-12-08 11:29:10|1121.2|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1638962960000|2021-12-08 11:29:20||1120.8||1121||1121||1120.8|0
1638962970000|2021-12-08 11:29:30|1121.2|1120.8|1121.4|1121|1121.4|1121|1121|1120.6|0
1638962980000|2021-12-08 11:29:40|1121.6|1120.8|1121.4|1121|1121.6|1121|1121.4|1120.8|0
1638962990000|2021-12-08 11:29:50|1121.2|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1638963000000|2021-12-08 11:30:00|1121.2|1120.8|1121.8|1121.4|1121.8|1121.4|1121|1120.6|0
1638963010000|2021-12-08 11:30:10|1121.6|1121|1121.4|1121|1121.8|1121.2|1121.4|1121|0
1638963020000|2021-12-08 11:30:20|1121.6|1120.8|1121.4|1121|1121.6|1121|1121.4|1120.8|0
1638963030000|2021-12-08 11:30:30||1120.8||1121||1121||1120.8|0
1638963040000|2021-12-08 11:30:40|1121.2|1120.8|1121.4|1120.8|1121.4|1121|1121.2|1120.8|0
1638963050000|2021-12-08 11:30:50||1121||1121||1121.2||1121|0
1638963060000|2021-12-08 11:31:00||1121.2||1121||1121.2||1121|0
1638963070000|2021-12-08 11:31:10|1121.6|1121.2|1121.6|1121.2|1122|1121.4|1121.6|1121.2|0
1638963080000|2021-12-08 11:31:20|1121.8|1121.4|1122|1121.4|1122|1121.6|1121.6|1121.4|0
1638963090000|2021-12-08 11:31:30|1122.2|1121.6|1122.4|1122.2|1122.6|1122.2|1122.2|1121.6|0
1638963100000|2021-12-08 11:31:40|1122.6|1122.4|1123.2|1122.8|1123.2|1122.8|1122.6|1122.4|0
1638963110000|2021-12-08 11:31:50|1123|1122.6|1122.6|1122.2|1123|1122.6|1122.4|1122.2|0
1638963120000|2021-12-08 11:32:00|1122.4|1122|1122.6|1122|1122.6|1122.2|1122.4|1122|0
1638963130000|2021-12-08 11:32:10|1122.4|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1122|0
1638963140000|2021-12-08 11:32:20|1122.2|1121.8|1122.6|1122.2|1122.6|1122.2|1122.2|1121.8|0
1638963150000|2021-12-08 11:32:30|1122.4|1122|1122.2|1121.8|1122.6|1122.2|1122.2|1121.8|0
1638963160000|2021-12-08 11:32:40|1122.4||1122.4||1122.4||1122.4||0
1638963170000|2021-12-08 11:32:50|1122.6|1122|1122.4|1122|1122.8|1122.2|1122.4|1122|0
1638963180000|2021-12-08 11:33:00|1122.6||1122.6||1122.6||1122.4||0
1638963190000|2021-12-08 11:33:10|1122.8|1122.2|1122.8|1122.4|1123.2|1122.8|1122.4|1122|0
1638963210000|2021-12-08 11:33:30|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.6|0
1638963220000|2021-12-08 11:33:40|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.6|0
1638963230000|2021-12-08 11:33:50||1122.6||1122.8||1122.8||1122.6|0
1638963250000|2021-12-08 11:34:10|1123.4|1123|1122.6|1122.2|1123.6|1123.2|1122.6|1122.2|0
1638963260000|2021-12-08 11:34:20|1122.8||1122.6||1122.8||1122.6||0
1638963280000|2021-12-08 11:34:40|1122.4|1122|1122.2|1121.6|1122.4|1122.2|1122|1121.4|0
1638963290000|2021-12-08 11:34:50|1122|1121.8|1121.6|1121.2|1122|1122|1121.4|1121|0
1638963300000|2021-12-08 11:35:00|1121.4||1121.6||1121.6||1121.4||0
1638963310000|2021-12-08 11:35:10||1121.4||1121.2||1121.4||1121.2|0
1638963320000|2021-12-08 11:35:20|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1638963330000|2021-12-08 11:35:30|1121.6||1121.4||1121.6||1121.4||0
1638963340000|2021-12-08 11:35:40|1121.2|1120.8|1120.6|1120.2|1121.2|1120.8|1120.6|1120.2|0
1638963350000|2021-12-08 11:35:50|1120.8|1120.4|1121|1120.4|1121|1120.6|1120.8|1120.2|0
1638963360000|2021-12-08 11:36:00|1121.2|1120.6|1121.2|1120.6|1121.2|1120.8|1121.2|1120.4|0
1638963370000|2021-12-08 11:36:10|1121.4|1120.8|1121.4|1121.2|1121.6|1121.2|1121.4|1120.8|0
1638963380000|2021-12-08 11:36:20|1121.6|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|0
1638963390000|2021-12-08 11:36:30|1121.4|1121|1121.4|1121|1121.4|1121.2|1121.2|1120.8|0
1638963400000|2021-12-08 11:36:40|1121.6|1121.2|1122|1121.4|1122|1121.6|1121.6|1121.2|0
1638963410000|2021-12-08 11:36:50|1121.8||1121.8||1122||1121.6||0
1638963420000|2021-12-08 11:37:00|1122|1121.6|1122.2|1121.6|1122.4|1121.8|1121.8|1121.6|0
1638963430000|2021-12-08 11:37:10|1122||1122||1122||1122||0
1638963440000|2021-12-08 11:37:20|1122.2||1122||1122.2||1122||0
1638963450000|2021-12-08 11:37:30|1122.2|1121.8|1122.4|1121.8|1122.4|1122|1122.2|1121.8|0
1638963460000|2021-12-08 11:37:40|1122.2|1121.6|1122.4|1121.8|1122.4|1122|1122.2|1121.6|0
1638963470000|2021-12-08 11:37:50|1122.2|1122|1122.4|1122|1122.4|1122|1122.2|1121.8|0
1638963480000|2021-12-08 11:38:00|1122.6|1122.4|1123|1122.6|1123|1122.6|1122.6|1122.2|0
1638963490000|2021-12-08 11:38:10|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|0
1638963500000|2021-12-08 11:38:20|1123.2|1122.8|1123.2|1122.8|1123.4|1122.8|1123.2|1122.6|0
1638963510000|2021-12-08 11:38:30||1122.6||1122.6||1122.6||1122.6|0
1638963520000|2021-12-08 11:38:40|1123||1123||1123||1122.8||0
1638963530000|2021-12-08 11:38:50|1122.6|1122.4|1122.4|1122|1122.8|1122.4|1122.4|1122|0
1638963540000|2021-12-08 11:39:00|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122|0
1638963550000|2021-12-08 11:39:10|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.4|1122|0
1638963560000|2021-12-08 11:39:20|1122.2|1121.8|1122.2|1121.8|1122.4|1122|1122.2|1121.8|0
1638963570000|2021-12-08 11:39:30|1122.4|1122|1122.2|1121.8|1122.4|1122|1122|1121.8|0
1638963600000|2021-12-08 11:40:00|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1121.8|1121.6|0
1638963610000|2021-12-08 11:40:10|1121.8|1121.6|1121.6|1121.2|1122|1121.6|1121.6|1121.2|0
1638963620000|2021-12-08 11:40:20|1121.2|1121|1121.2|1120.8|1121.4|1121|1121|1120.6|0
1638963630000|2021-12-08 11:40:30|1121|1120.6|1121.2|1120.6|1121.2|1120.6|1121|1120.6|0
1638963640000|2021-12-08 11:40:40|1121.4|1120.8|1121.6|1121.2|1121.6|1121.4|1121.4|1120.8|0
1638963650000|2021-12-08 11:40:50|1121.8|1121.4|1122.2|1121.6|1122.2|1121.8|1121.8|1121.4|0
1638963660000|2021-12-08 11:41:00|1122.4|1121.8|1122.4|1121.8|1122.4|1122|1122.2|1121.8|0
1638963670000|2021-12-08 11:41:10|1122.2|1122|1122.4|1121.8|1122.8|1122.4|1122.2|1121.8|0
1638963680000|2021-12-08 11:41:20||1122||1122||1122||1122|0
1638963690000|2021-12-08 11:41:30|1122.6|1121.8|1122.6|1122.2|1122.8|1122.4|1122.6|1121.8|0
1638963700000|2021-12-08 11:41:40|1122.8|1122.4|1122.8|1122.2|1122.8|1122.4|1122.6|1122|0
1638963710000|2021-12-08 11:41:50||1122.4||1122.2||1122.6||1122.2|0
1638963720000|2021-12-08 11:42:00|1123|1122.4|1122.8|1122.2|1123|1122.4|1122.8|1122.2|0
1638963740000|2021-12-08 11:42:20|1122.6|1122.4|1122.8|1122.2|1122.8|1122.4|1122.6|1122.2|0
1638963750000|2021-12-08 11:42:30|1122.6|1122.4|1123|1122.6|1123.2|1122.6|1122.6|1122.4|0
1638963760000|2021-12-08 11:42:40|1123.2|1122.8|1123.4|1123|1123.4|1123|1123.2|1122.8|0
1638963770000|2021-12-08 11:42:50||1122.8||1122.8||1122.8||1122.8|0
1638963780000|2021-12-08 11:43:00|1123.6|1123|1123|1122.6|1123.6|1123|1123|1122.6|0
1638963790000|2021-12-08 11:43:10|1123.2|1122.8|1123.4|1123|1123.4|1123|1123|1122.8|0
1638963800000|2021-12-08 11:43:20|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123|1122.8|0
1638963810000|2021-12-08 11:43:30||1122.6||1122.8||1122.8||1122.6|0
1638963820000|2021-12-08 11:43:40|1123.4|1123|1123.4|1123|1123.6|1123|1123.4|1123|0
1638963830000|2021-12-08 11:43:50|1123.2|1122.8|1123.4|1123|1123.4|1123|1123|1122.6|0
1638963840000|2021-12-08 11:44:00|1123.6|1122.8|1123.6|1123.2|1123.8|1123.4|1123.6|1122.8|0
1638963860000|2021-12-08 11:44:20||1123||1123.2||1123.2||1123|0
1638963880000|2021-12-08 11:44:40|1123.4|1123|1124.2|1123.8|1124.4|1124|1123.4|1123|0
1638963890000|2021-12-08 11:44:50|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|0
1638963900000|2021-12-08 11:45:00|1124||1123.8||1124||1123.8||0
1638963910000|2021-12-08 11:45:10|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1124|1123.6|0
1638963930000|2021-12-08 11:45:30||1124||1123.8||1124||1123.8|0
1638963940000|2021-12-08 11:45:40|1124.4|1124.2|1125.6|1125|1125.6|1125|1124.4|1124|0
1638963950000|2021-12-08 11:45:50|1125.4|1124.8|1128.8|1128.4|1128.8|1128.6|1124|1123.6|0
1638963960000|2021-12-08 11:46:00|1129|1128.2|1132.6|1131.6|1133.4|1132.4|1128.2|1127.8|0
1638963970000|2021-12-08 11:46:10|1132.8|1131.8|1132.2|1131.6|1133|1132.2|1129.6|1129.2|0
1638963980000|2021-12-08 11:46:20|1132|1131.4|1132.6|1132|1133.6|1133|1131.2|1130.8|0
1638963990000|2021-12-08 11:46:30|1132.8|1132.2|1133.4|1132.8|1134.4|1134|1132.2|1131.6|0
1638964000000|2021-12-08 11:46:40|1133.2|1132.6|1133|1132.4|1134.4|1133.6|1132.6|1132.2|0
1638964010000|2021-12-08 11:46:50|1132.8|1132.2|1131.4|1130.6|1132.8|1132.2|1131|1130.6|0
1638964020000|2021-12-08 11:47:00|1131.6|1130.8|1131.4|1130.6|1131.6|1131|1130.6|1130|0
1638964030000|2021-12-08 11:47:10|1131.6|1130.8|1131.4|1130.8|1132.2|1131.2|1130.8|1130.4|0
1638964040000|2021-12-08 11:47:20|1131.6|1131|1136.6|1136.2|1136.8|1136.6|1131.6|1131|0
1638964050000|2021-12-08 11:47:30|1136.8|1136.4|1136.4|1135.6|1137.8|1137.2|1136|1135|0
1638964060000|2021-12-08 11:47:40|1136.2|1135.4|1137|1136.2|1137|1136.4|1135.4|1134.8|0
1638964070000|2021-12-08 11:47:50|1137.2|1136.4|1137.2|1136.2|1138|1137.4|1136|1135.4|0
1638964080000|2021-12-08 11:48:00|1137|1136|1134.8|1134.2|1137|1136.2|1134.8|1134.2|0
1638964090000|2021-12-08 11:48:10|1135|1134|1134.4|1133.8|1135|1134|1133.8|1133.2|0
1638964100000|2021-12-08 11:48:20|1134.2|1134|1135.4|1134.6|1135.6|1135|1133.4|1133|0
1638964110000|2021-12-08 11:48:30|1135.6|1134.8|1135.4|1134.8|1135.6|1135.2|1135.2|1134.8|0
1638964120000|2021-12-08 11:48:40|1135.6|1135|1138|1137.2|1138|1137.2|1135.4|1135|0
1638964130000|2021-12-08 11:48:50|1137.8|1137.4|1138.6|1137.8|1140.2|1140|1137.8|1137.4|0
1638964140000|2021-12-08 11:49:00|1138.8|1138|1139.2|1138.2|1139.6|1138.6|1138.4|1137.8|0
1638964150000|2021-12-08 11:49:10|1139|1138|1138|1137|1139.2|1138.4|1137.6|1136.8|0
1638964160000|2021-12-08 11:49:20|1138.6|1137.4|1138.4|1138|1139.2|1138.6|1138.2|1137.4|0
1638964170000|2021-12-08 11:49:30|1138.2|1138.2|1138.6|1137.8|1138.8|1138.4|1138|1137.8|0
1638964180000|2021-12-08 11:49:40|1138.4|1138|1138.2|1137.8|1138.4|1138|1138|1137.8|0
1638964190000|2021-12-08 11:49:50|1138.4|1138|1138.8|1138.2|1139.6|1139|1138.2|1137.8|0
1638964200000|2021-12-08 11:50:00|1139|1138.4|1138.2|1137.6|1139|1138.4|1137.6|1137.2|0
1638964210000|2021-12-08 11:50:10|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|1138|1137.6|0
1638964220000|2021-12-08 11:50:20|1138.6|1138|1138|1137.4|1138.6|1138|1137.4|1136.8|0
1638964230000|2021-12-08 11:50:30|1138.2|1137.6|1138.4|1137.6|1138.6|1138|1137.6|1137|0
1638964240000|2021-12-08 11:50:40|1138.6|1137.8|1138.4|1137.8|1138.8|1138.2|1138|1137.6|0
1638964250000|2021-12-08 11:50:50|1138.2|1137.6|1137.6|1136.6|1138.2|1137.6|1137.6|1136.6|0
1638964260000|2021-12-08 11:51:00|1137.4|1136.8|1136|1135.2|1137.6|1136.8|1136|1135.2|0
1638964270000|2021-12-08 11:51:10|1135.8|1135|1135.4|1135|1135.8|1135.2|1134.6|1134.4|0
1638964280000|2021-12-08 11:51:20|1135|1135.2|1134.8|1134.2|1135.6|1135.2|1134.8|1134.2|0
1638964290000|2021-12-08 11:51:30|1135.2|1134.4|1134.2|1133.6|1135.2|1134.6|1134.2|1133.4|0
1638964300000|2021-12-08 11:51:40|1134|1133.4|1134|1133.6|1134|1133.8|1133.6|1133.2|0
1638964310000|2021-12-08 11:51:50|1133.8|1133.4|1134.8|1134.2|1134.8|1134.4|1133.8|1133.4|0
1638964320000|2021-12-08 11:52:00|1134.6|1134|1133.4|1133|1134.8|1134|1133.4|1133|0
1638964330000|2021-12-08 11:52:10|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.4|1133|0
1638964340000|2021-12-08 11:52:20|1134|1133.4|1134.4|1133.8|1134.8|1134.2|1133.6|1133.4|0
1638964350000|2021-12-08 11:52:30|1134.2|1133.6|1133.8|1133.2|1134.2|1133.8|1133.8|1133.2|0
1638964360000|2021-12-08 11:52:40|1134|1133.4|1133.4|1133|1134.4|1134|1133.4|1132.8|0
1638964370000|2021-12-08 11:52:50|1133.6|1132.8|1132.4|1131.8|1133.6|1133|1132.4|1131.6|0
1638964380000|2021-12-08 11:53:00|1132.6|1132|1133.8|1133.2|1134|1133.2|1132|1131.8|0
1638964390000|2021-12-08 11:53:10|1133.6|1133|1133.2|1132.6|1133.6|1133|1133|1132.4|0
1638964400000|2021-12-08 11:53:20|1133|1132.4|1133|1132.4|1133|1132.4|1133|1132.4|0
1638964410000|2021-12-08 11:53:30|1132.8|1132.2|1135|1134.4|1135|1134.4|1132|1131.4|0
1638964420000|2021-12-08 11:53:40|1134.8|1134.2|1134.4|1133.8|1135|1134.2|1134.4|1133.6|0
1638964430000|2021-12-08 11:53:50|1134.6|1134|1134|1133.6|1134.6|1134.2|1133.8|1133.4|0
1638964440000|2021-12-08 11:54:00|1133.8|1133.4|1134.6|1134.2|1134.8|1134.2|1133.8|1133.4|0
1638964450000|2021-12-08 11:54:10|1134.8|1134.4|1135.4|1134.8|1135.4|1134.8|1134.6|1134.2|0
1638964460000|2021-12-08 11:54:20|1135.6|1135|1135|1134.2|1136|1135.8|1135|1134|0
1638964470000|2021-12-08 11:54:30|1135.2|1134.6|1135.2|1134.6|1135.2|1134.6|1134.8|1134.2|0
1638964480000|2021-12-08 11:54:40|1135|1134.4|1136|1135.2|1136.2|1135.6|1135|1134.2|0
1638964490000|2021-12-08 11:54:50|1135.8|1135|1135.6|1134.8|1135.8|1135.2|1135.2|1134.8|0
1638964500000|2021-12-08 11:55:00|1135.8|1135|1135|1134.4|1136|1135.4|1135|1134.4|0
1638964510000|2021-12-08 11:55:10|1134.8|1134.2|1134.8|1134.2|1135|1134.4|1134.6|1134|0
1638964520000|2021-12-08 11:55:20|1134.6|1134|1135.2|1134.6|1135.2|1135|1134.6|1134|0
1638964530000|2021-12-08 11:55:30|1135.4|1134.8|1136.2|1135.6|1136.4|1135.8|1135.4|1134.8|0
1638964540000|2021-12-08 11:55:40|1136.4|1135.8|1136.2|1135.6|1136.4|1135.8|1135.8|1135.2|0
1638964550000|2021-12-08 11:55:50|1136.6|1135.8|1136.8|1136.2|1137|1136.4|1136.4|1135.6|0
1638964560000|2021-12-08 11:56:00|1136.6|1136|1136.8|1136|1137|1136.6|1136.6|1136|0
1638964570000|2021-12-08 11:56:10|1137|1136.2|1137.4|1136.6|1137.4|1136.6|1136.6|1136.2|0
1638964580000|2021-12-08 11:56:20|1137.2|1136.4|1137|1136.2|1137.4|1136.8|1136.8|1136|0
1638964590000|2021-12-08 11:56:30|1137.2|1136.4|1137.4|1137|1137.8|1137|1137|1136.4|0
1638964600000|2021-12-08 11:56:40|1137.6|1136.8|1137.2|1136.6|1137.6|1136.8|1137|1136.4|0
1638964610000|2021-12-08 11:56:50|1137|1136.4|1136.6|1136|1137.2|1136.6|1136.6|1135.8|0
1638964620000|2021-12-08 11:57:00|1136.8|1136.2|1136.4|1136|1137.6|1137|1136.4|1136|0
1638964630000|2021-12-08 11:57:10|1136.2|1135.8|1136.6|1136|1136.6|1136|1136|1135.6|0
1638964640000|2021-12-08 11:57:20|1136|1135.8|1136|1135.2|1136.4|1135.8|1136|1135.2|0
1638964650000|2021-12-08 11:57:30|1135.8|1135.4|1135.6|1135|1135.8|1135.4|1135.6|1135|0
1638964660000|2021-12-08 11:57:40|1135.4|1134.8|1136|1135.4|1136.2|1135.6|1135.4|1134.8|0
1638964670000|2021-12-08 11:57:50|1135.6|1135.2|1135.6|1135.4|1135.6|1135.4|1135.6|1135.2|0
1638964680000|2021-12-08 11:58:00|1135.8|1135.2|1136.4|1135.8|1136.4|1135.8|1135.8|1135.2|0
1638964690000|2021-12-08 11:58:10|1136.6|1136|1135.4|1134.8|1136.6|1136|1135.4|1134.8|0
1638964700000|2021-12-08 11:58:20|1135.2|1135|1134.6|1134.4|1135.6|1135|1134.6|1134.2|0
1638964710000|2021-12-08 11:58:30|1134.8|1134.2|1134.6|1134|1134.8|1134.2|1134.6|1134|0
1638964720000|2021-12-08 11:58:40||1133.8||1133.8||1134||1133.8|0
1638964730000|2021-12-08 11:58:50|1134.4|1133.6|1133.8|1133.4|1134.4|1133.8|1133.6|1133.2|0
1638964740000|2021-12-08 11:59:00|1134|1133.6|1134|1133.4|1134|1133.6|1133.8|1133.4|0
1638964750000|2021-12-08 11:59:10|1133.8|1133.2|1133.4|1132.8|1133.8|1133.2|1133.2|1132.8|0
1638964760000|2021-12-08 11:59:20|1133.2|1132.4|1133|1132.4|1133.4|1133|1132.6|1132.2|0
1638964770000|2021-12-08 11:59:30|1132.8|1132.2|1133|1132.2|1133|1132.4|1132.2|1131.8|0
1638964780000|2021-12-08 11:59:40|1132.8|1132|1133|1132.4|1133|1132.6|1132.4|1132|0
1638964790000|2021-12-08 11:59:50|1133.2|1132.6|1133.2|1132.8|1133.2|1132.8|1132.8|1132.2|0
1638964800000|2021-12-08 12:00:00||1132.6||1132.6||1132.6||1132.6|0
1638964920000|2021-12-08 12:02:00|1134.2|1133.2|1134.2|1133.4|1134.2|1133.4|1133.6|1133.2|0
1638964930000|2021-12-08 12:02:10|1134.4|1133.6|1133.8|1133.4|1134.6|1133.8|1133.6|1133|0
1638964940000|2021-12-08 12:02:20|1134|1133.6|1133.6|1133.2|1134.2|1133.8|1133.6|1133.2|0
1638964950000|2021-12-08 12:02:30|1133.8|1133.4|1133.8|1133.2|1134|1133.4|1133.2|1132.8|0
1638964970000|2021-12-08 12:02:50|1134|1133.4|1133.4|1133|1134.2|1133.4|1133.4|1133|0
1638964980000|2021-12-08 12:03:00|1133.6|1132.8|1133|1132.6|1133.6|1132.8|1132.8|1132.2|0
1638965000000|2021-12-08 12:03:20||1132.4||1132.6||1132.8||1132.4|0
1638965010000|2021-12-08 12:03:30|1132.8|1132.8|1133|1132.6|1133|1132.8|1132.8|1132.6|0
1638965020000|2021-12-08 12:03:40|1132.8|1132.8|1133.4|1133|1133.6|1133|1132.8|1132.6|0
1638965030000|2021-12-08 12:03:50|1134|1133.2|1135|1134.4|1135.2|1134.8|1134|1133.2|0
1638965040000|2021-12-08 12:04:00|1134.8|1134.6|1135|1134.6|1135.4|1135|1134.8|1134.6|0
1638965050000|2021-12-08 12:04:10|1134.8|1134.2|1135.4|1135|1135.6|1135|1134.8|1134.2|0
1638965060000|2021-12-08 12:04:20|1135.2|1134.8|1135.4|1134.8|1135.4|1135|1135|1134.6|0
1638965070000|2021-12-08 12:04:30|1135.6|1134.6|1135.4|1134.6|1135.6|1134.6|1135.4|1134.6|0
1638965080000|2021-12-08 12:04:40|1135.2|1134.8|1136.2|1135.6|1136.4|1136|1135|1134.6|0
1638965090000|2021-12-08 12:04:50|1136|1135.4|1135.6|1135|1136|1135.4|1135.4|1135|0
1638965100000|2021-12-08 12:05:00|1135.4|1134.8|1135.4|1134.8|1135.8|1135.2|1135|1134.4|0
1638965110000|2021-12-08 12:05:10|1135.2|1134.6|1135.2|1134.8|1135.4|1135|1135|1134.6|0
1638965120000|2021-12-08 12:05:20|1135|1134.6|1134.8|1134.4|1135|1134.6|1134.4|1134|0
1638965130000|2021-12-08 12:05:30|1135|1134.6|1134.8|1134.2|1135|1134.6|1134.8|1134|0
1638965150000|2021-12-08 12:05:50|1135|1134.4|1135.6|1135|1135.6|1135.2|1135|1134.4|0
1638965160000|2021-12-08 12:06:00|1135.4|1134.8|1135.4|1134.8|1135.4|1134.8|1135.4|1134.8|0
1638965170000|2021-12-08 12:06:10|1135.6|1135|1135.4|1135|1136|1135.4|1135.4|1134.8|0
1638965180000|2021-12-08 12:06:20|1135.2|1134.8|1135|1134.6|1135.2|1134.8|1134.8|1134.6|0
1638965190000|2021-12-08 12:06:30|1135.2|1134.8|1135.8|1135.2|1135.8|1135.2|1135.2|1134.8|0
1638965200000|2021-12-08 12:06:40|1136|1135.4|1135.8|1135.2|1136|1135.4|1135.8|1135.2|0
1638965210000|2021-12-08 12:06:50|1136|1135.4|1135.8|1135.2|1136|1135.4|1135.8|1135.2|0
1638965220000|2021-12-08 12:07:00|1135.6|1135|1135.4|1135|1135.6|1135|1135.4|1134.8|0
1638965230000|2021-12-08 12:07:10|1135.6|1135.2|1136.4|1135.8|1136.4|1135.8|1135.4|1135.2|0
1638965240000|2021-12-08 12:07:20|1136.6|1136|1137|1136.4|1137|1136.4|1136.6|1136|0
1638965250000|2021-12-08 12:07:30|1136.8|1136.6|1139.2|1138.8|1140|1139.6|1136.8|1136.6|0
1638965260000|2021-12-08 12:07:40|1139.4|1139|1138.8|1138.2|1139.6|1139.4|1138.4|1138|0
1638965270000|2021-12-08 12:07:50|1138.6|1138|1138.6|1138|1138.8|1138.2|1138.4|1138|0
1638965280000|2021-12-08 12:08:00|1138.4|1137.6|1138.2|1137.6|1138.4|1138|1138|1137.6|0
1638965290000|2021-12-08 12:08:10|1138.4|1137.8|1138.2|1137.6|1138.4|1138|1138.2|1137.6|0
1638965300000|2021-12-08 12:08:20|1138|1137.4|1137.8|1137.2|1138|1137.6|1137.6|1137|0
1638965310000|2021-12-08 12:08:30|1138|1137.4|1137.8|1137.2|1138|1137.4|1137.6|1137.2|0
1638965320000|2021-12-08 12:08:40|1138|1137.8|1138.2|1137.6|1138.4|1137.8|1137.8|1137.2|0
1638965330000|2021-12-08 12:08:50|1138|1137.4|1138.2|1137.4|1138.2|1137.6|1137.8|1137.2|0
1638965340000|2021-12-08 12:09:00||1137.2||1137.4||1137.6||1137.2|0
1638965350000|2021-12-08 12:09:10|1138|1137.2|1137.6|1137|1138.2|1137.6|1137.4|1136.8|0
1638965360000|2021-12-08 12:09:20|1137.4|1137.2|1137|1136.4|1137.8|1137.2|1137|1136.2|0
1638965370000|2021-12-08 12:09:30|1137.2|1136.6|1137|1136.2|1137.4|1136.8|1137|1136|0
1638965380000|2021-12-08 12:09:40|1136.8|1136.4|1136.6|1136|1137|1136.4|1136.6|1136|0
1638965390000|2021-12-08 12:09:50|1136.8|1136.2|1136.8|1136|1136.8|1136.4|1136.4|1135.8|0
1638965400000|2021-12-08 12:10:00|1136.6|1136.2|1136.6|1136|1136.8|1136.4|1136.4|1136|0
1638965410000|2021-12-08 12:10:10||1135.8||1136||1136.2||1135.8|0
1638965420000|2021-12-08 12:10:20|1136.8|1136.2|1136.6|1136|1136.8|1136.4|1136.6|1136|0
1638965430000|2021-12-08 12:10:30|1136.4|1136.2|1136.4|1135.8|1136.4|1136.2|1135.8|1135.4|0
1638965440000|2021-12-08 12:10:40|1136.6|1136|1136.4|1136|1137|1136.2|1136.4|1135.8|0
1638965450000|2021-12-08 12:10:50|1136.6|1135.8|1136.6|1136.2|1136.6|1136.2|1136.6|1135.8|0
1638965460000|2021-12-08 12:11:00|1136.4|1136|1136.4|1135.8|1136.6|1136.2|1136.4|1135.8|0
1638965470000|2021-12-08 12:11:10|1136.2|1135.6|1136.2|1135.6|1136.4|1135.8|1136.2|1135.6|0
1638965480000|2021-12-08 12:11:20|1136|1135.4|1135.8|1135.2|1136|1135.4|1135.8|1135.2|0
1638965490000|2021-12-08 12:11:30|1136|1135.4|1135.6|1135|1136|1135.6|1135.4|1135|0
1638965500000|2021-12-08 12:11:40|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|1135.6|1135|0
1638965510000|2021-12-08 12:11:50|1135.6|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.4|0
1638965520000|2021-12-08 12:12:00|1135.6|1135.6|1135.8|1135.6|1135.8|1135.6|1135.6|1135.4|0
1638965530000|2021-12-08 12:12:10|1136|1135.8|1136.2|1135.6|1136.4|1135.8|1136|1135.6|0
1638965540000|2021-12-08 12:12:20|1136||1136.2||1136.2||1136||0
1638965550000|2021-12-08 12:12:30|1136|1135.8|1136.6|1136|1136.8|1136.2|1136|1135.8|0
1638965560000|2021-12-08 12:12:40|1136|1135.8|1136|1135.6|1136.4|1136.2|1136|1135.4|0
1638965570000|2021-12-08 12:12:50|1136.2|1135.8|1136.4|1135.8|1136.6|1136|1136.2|1135.6|0
1638965580000|2021-12-08 12:13:00|1136.2||1136.4||1136.4||1136.2||0
1638965590000|2021-12-08 12:13:10|1136.6|1136|1136.6|1136|1136.6|1136.2|1136.6|1136|0
1638965600000|2021-12-08 12:13:20|1136.8|1136.2|1137|1136.4|1137|1136.4|1136.8|1136.2|0
1638965610000|2021-12-08 12:13:30|1136.8|1136.6|1136.6|1136.2|1136.8|1136.8|1136.4|1136|0
1638965620000|2021-12-08 12:13:40|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|0
1638965630000|2021-12-08 12:13:50|1136.8|1136|1136.2|1135.8|1136.8|1136|1136.2|1135.8|0
1638965640000|2021-12-08 12:14:00|1136.4|1136|1136.2|1136|1136.4|1136|1136.2|1135.8|0
1638965650000|2021-12-08 12:14:10|1136|1135.8|1136.4|1135.8|1136.4|1136|1136|1135.8|0
1638965660000|2021-12-08 12:14:20|1136.2|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.4|0
1638965670000|2021-12-08 12:14:30|1136|1135.6|1136|1135.4|1136|1135.6|1135.8|1135.4|0
1638965680000|2021-12-08 12:14:40|1135.8|1135.2|1135|1134.6|1135.8|1135.2|1134.8|1134.4|0
1638965690000|2021-12-08 12:14:50|1135.2||1135.2||1135.2||1135.2||0
1638965700000|2021-12-08 12:15:00|1135|1134.8|1135|1134.8|1135.4|1134.8|1134.8|1134.8|0
1638965710000|2021-12-08 12:15:10|1135.2|1134.6|1135|1134.4|1135.4|1134.8|1134.6|1134|0
1638965720000|2021-12-08 12:15:20|1135.2|1134.6|1135.4|1135|1135.4|1135|1134.6|1134.2|0
1638965730000|2021-12-08 12:15:30|1135.2|1135.2|1135.6|1135.2|1135.6|1135.2|1135.2|1135|0
1638965740000|2021-12-08 12:15:40|1135.8|1135.4|1135.6|1135.4|1135.8|1135.4|1135.6|1135.4|0
1638965750000|2021-12-08 12:15:50|1135.8|1135.6|1135.8|1135.2|1136|1135.6|1135.4|1135|0
1638965760000|2021-12-08 12:16:00|1135.6|1135|1135.8|1135.2|1135.8|1135.2|1135.4|1135|0
1638965770000|2021-12-08 12:16:10|1136|1135.4|1136.2|1135.8|1136.2|1135.8|1136|1135.4|0
1638965780000|2021-12-08 12:16:20|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|0
1638965790000|2021-12-08 12:16:30|1136.4||1136.4||1136.4||1136.2||0
1638965800000|2021-12-08 12:16:40|1136.2|1135.6|1135.8|1135.4|1136.2|1135.6|1135.6|1135.2|0
1638965810000|2021-12-08 12:16:50|1136|1135.6|1136.2|1135.6|1136.2|1135.6|1136|1135.6|0
1638965820000|2021-12-08 12:17:00|1136||1136||1136||1136||0
1638965830000|2021-12-08 12:17:10|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|0
1638965840000|2021-12-08 12:17:20|1135.6|1135.2|1136|1135.4|1136|1135.6|1135|1134.6|0
1638965850000|2021-12-08 12:17:30|1136.2|1135.6|1136.2|1135.8|1136.6|1136.2|1136|1135.6|0
1638965860000|2021-12-08 12:17:40|1136|1135.6|1136|1135.6|1136.2|1135.6|1135.8|1135.4|0
1638965870000|2021-12-08 12:17:50|1136.2|1135.8|1136.2|1135.6|1136.8|1136.4|1136|1135.6|0
1638965880000|2021-12-08 12:18:00|1136.4|1135.8|1136.4|1136|1136.4|1136|1136.4|1135.8|0
1638965890000|2021-12-08 12:18:10|1136.6|1136.2|1136.4|1136|1136.8|1136.4|1136.4|1136|0
1638965900000|2021-12-08 12:18:20|1136.6||1136.6||1136.6||1136.6||0
1638965910000|2021-12-08 12:18:30|1136.4|1135.8|1135.6|1135|1136.4|1135.8|1135.4|1135|0
1638965920000|2021-12-08 12:18:40|1135.8|1135.2|1136.2|1135.8|1136.2|1135.8|1135.8|1135|0
1638965930000|2021-12-08 12:18:50|1136|1135.6|1136.8|1136.2|1136.8|1136.2|1136|1135.6|0
1638965940000|2021-12-08 12:19:00|1136.6|1136.4|1136.8|1136.4|1136.8|1136.6|1136.6|1136.4|0
1638965950000|2021-12-08 12:19:10|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.4|1136.2|0
1638965960000|2021-12-08 12:19:20|1136.6|1136.2|1135.8|1135.4|1136.8|1136.2|1135.8|1135.4|0
1638965970000|2021-12-08 12:19:30|1135.6|1135.2|1136.4|1136|1136.4|1136|1135.4|1135|0
1638965980000|2021-12-08 12:19:40|1136.6|1136.2|1136.2|1135.8|1136.6|1136.2|1136.2|1135.6|0
1638965990000|2021-12-08 12:19:50|1136|1135.6|1136.2|1135.6|1136.2|1135.8|1135.6|1135|0
1638966000000|2021-12-08 12:20:00|1136|1135.8|1136.2|1135.6|1136.2|1135.8|1136|1135.6|0
1638966010000|2021-12-08 12:20:10|1136|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.6|0
1638966020000|2021-12-08 12:20:20|1136.4|1136|1136|1135.6|1136.6|1136.2|1136|1135.4|0
1638966030000|2021-12-08 12:20:30|1135.8|1135.4|1136|1135.4|1136|1135.4|1135.6|1135.2|0
1638966040000|2021-12-08 12:20:40|1135.8||1135.8||1135.8||1135.6||0
1638966050000|2021-12-08 12:20:50|1136|1135.6|1135.4|1134.8|1136.2|1135.6|1135.4|1134.8|0
1638966060000|2021-12-08 12:21:00|1135.6|1135|1135.6|1135.2|1136|1135.6|1135.6|1135|0
1638966070000|2021-12-08 12:21:10|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.4|1135.4|0
1638966080000|2021-12-08 12:21:20|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.8|1135.4|0
1638966090000|2021-12-08 12:21:30|1136|1135.2|1136|1135.4|1136.2|1135.6|1135.8|1135.2|0
1638966110000|2021-12-08 12:21:50|1135.8|1135.2|1135.6|1135|1135.8|1135.2|1135.2|1134.8|0
1638966120000|2021-12-08 12:22:00|1135.8|1135.2|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|0
1638966130000|2021-12-08 12:22:10|1135.8|1135.4|1136.2|1135.8|1136.2|1135.8|1135.6|1135.2|0
1638966140000|2021-12-08 12:22:20||1136||1136||1136||1135.8|0
1638966150000|2021-12-08 12:22:30||1135.8||1136||1136||1135.8|0
1638966180000|2021-12-08 12:23:00|1136|1135.8|1136.2|1135.6|1136.2|1135.8|1135.8|1135.6|0
1638966190000|2021-12-08 12:23:10|1136|1135.8|1136|1135.6|1136|1136|1135.8|1135.6|0
1638966200000|2021-12-08 12:23:20|1135.8|1135.8|1135.8|1135.4|1136.2|1135.8|1135.2|1135|0
1638966210000|2021-12-08 12:23:30|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1135.6|1135.2|0
1638966220000|2021-12-08 12:23:40|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.6|1135.4|0
1638966230000|2021-12-08 12:23:50|1135.6||1135.8||1135.8||1135.6||0
1638966240000|2021-12-08 12:24:00|1135.6|1135.2|1135.6|1135.2|1135.8|1135.4|1135.4|1135|0
1638966250000|2021-12-08 12:24:10|1135.4|1135|1135.4|1135|1135.4|1135|1135.2|1135|0
1638966260000|2021-12-08 12:24:20|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|0
1638966270000|2021-12-08 12:24:30|1135.6|1135.2|1135.4|1135|1135.8|1135.2|1135.4|1135|0
1638966280000|2021-12-08 12:24:40|1135.6|1134.8|1135|1134.6|1135.6|1134.8|1135|1134.6|0
1638966300000|2021-12-08 12:25:00|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|0
1638966310000|2021-12-08 12:25:10|1135|1135|1135.4|1135|1135.6|1135.2|1135|1134.8|0
1638966320000|2021-12-08 12:25:20|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|0
1638966330000|2021-12-08 12:25:30|1135.4|1135|1135|1134.6|1135.4|1135|1135|1134.6|0
1638966340000|2021-12-08 12:25:40|1134.8|1134.2|1134.2|1133.6|1134.8|1134.4|1134|1133.6|0
1638966350000|2021-12-08 12:25:50|1134|1133.8|1134|1133.4|1134.2|1133.8|1133.8|1133.2|0
1638966360000|2021-12-08 12:26:00|1133.8|1133.2|1133.8|1133.4|1133.8|1133.4|1133.6|1133.2|0
1638966370000|2021-12-08 12:26:10|1134|1133.6|1134|1133.6|1134.2|1133.6|1134|1133.6|0
1638966380000|2021-12-08 12:26:20||1133.4||1133.4||1133.4||1133.4|0
1638966390000|2021-12-08 12:26:30|1133.8|1133.6|1133.6|1133.2|1133.8|1133.6|1133.4|1133.2|0
1638966410000|2021-12-08 12:26:50|1133.2|1133|1132.2|1131.8|1134|1133.4|1132.2|1131.8|0
1638966420000|2021-12-08 12:27:00|1132.4|1132|1133.8|1133.2|1133.8|1133.2|1132.4|1132|0
1638966430000|2021-12-08 12:27:10|1134|1133.4|1134.2|1133.8|1134.4|1134|1134|1133.4|0
1638966440000|2021-12-08 12:27:20|1134.4|1134|1134.2|1133.8|1134.4|1134|1134|1133.6|0
1638966450000|2021-12-08 12:27:30|1134|1133.6|1133.6|1133.4|1134.2|1133.6|1133.6|1133.4|0
1638966460000|2021-12-08 12:27:40|1133.4|1133|1133.4|1132.8|1133.6|1133.2|1133.2|1132.8|0
1638966470000|2021-12-08 12:27:50|1133.2|1132.6|1133.6|1133.2|1133.6|1133.4|1132.8|1132.2|0
1638966480000|2021-12-08 12:28:00|1133.8|1133.4|1134|1133.6|1134|1133.6|1133.8|1133.4|0
1638966490000|2021-12-08 12:28:10||1133.8||1133.6||1133.8||1133.6|0
1638966510000|2021-12-08 12:28:30|1133.8|1133.4|1133.6|1133.4|1133.8|1133.4|1133.6|1133.2|0
1638966520000|2021-12-08 12:28:40|1133.8||1133.8||1133.8||1133.8||0
1638966530000|2021-12-08 12:28:50|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|0
1638966550000|2021-12-08 12:29:10|1133.6|1133.2|1133.8|1133.4|1134|1133.6|1133.6|1133.2|0
1638966560000|2021-12-08 12:29:20|1133.6|1133.2|1133.6|1133.4|1133.6|1133.4|1133.6|1133.2|0
1638966570000|2021-12-08 12:29:30|1133.8||1133.8||1133.8||1133.8||0
1638966600000|2021-12-08 12:30:00|1133.4|1133.2|1132.8|1132.4|1133.6|1133.2|1132.8|1132.4|0
1638966610000|2021-12-08 12:30:10|1133|1132.6|1133.4|1132.8|1133.4|1133|1132.8|1132.4|0
1638966630000|2021-12-08 12:30:30|1133.6|1133|1133.8|1133.4|1133.8|1133.4|1133.6|1133|0
1638966640000|2021-12-08 12:30:40|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|0
1638966650000|2021-12-08 12:30:50||1133.2||1133.2||1133.2||1133.2|0
1638966660000|2021-12-08 12:31:00|1133.6|1133.4|1134|1133.6|1134.4|1134.2|1133.6|1133.4|0
1638966670000|2021-12-08 12:31:10|1134.2||1134.2||1134.2||1134||0
1638966680000|2021-12-08 12:31:20|1134.4|1133.8|1134.2|1133.6|1134.4|1134|1134.2|1133.6|0
1638966690000|2021-12-08 12:31:30|1134|1133.8|1133.8|1133.4|1134|1133.8|1133.8|1133.4|0
1638966700000|2021-12-08 12:31:40|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.4|1133|0
1638966710000|2021-12-08 12:31:50|1133.4|1133|1133.2|1132.6|1133.4|1133|1133|1132.6|0
1638966720000|2021-12-08 12:32:00|1133|1132.8|1133.2|1132.8|1133.2|1132.8|1133|1132.6|0
1638966730000|2021-12-08 12:32:10|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1132.8|0
1638966740000|2021-12-08 12:32:20|1133.4|1133|1133.6|1133.2|1133.6|1133.2|1133.4|1133|0
1638966750000|2021-12-08 12:32:30|1133.4|1133|1133.6|1133|1133.6|1133.2|1133.4|1133|0
1638966760000|2021-12-08 12:32:40|1133.8|1133.2|1134|1133.4|1134|1133.6|1133.6|1133.2|0
1638966770000|2021-12-08 12:32:50|1134.2|1133.6|1134|1133.4|1134.2|1133.8|1133.8|1133.4|0
1638966780000|2021-12-08 12:33:00|1133.8|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.6|0
1638966790000|2021-12-08 12:33:10|1134.2|1133.8|1134|1133.4|1134.2|1133.8|1133.8|1133.4|0
1638966800000|2021-12-08 12:33:20|1133.8|1133.2|1134|1133.6|1134|1133.6|1133.8|1133.2|0
1638966820000|2021-12-08 12:33:40|1133.8||1134||1134||1133.8||0
1638966830000|2021-12-08 12:33:50|1133.8|1133.4|1133.8|1133.2|1133.8|1133.4|1133.6|1133.2|0
1638966840000|2021-12-08 12:34:00|1133.6|1133|1133.8|1133.2|1133.8|1133.4|1133.6|1133|0
1638966850000|2021-12-08 12:34:10|1134|1133.4|1134|1133.6|1134|1133.6|1134|1133.4|0
1638966860000|2021-12-08 12:34:20|1134.2|1133.8|1134.4|1133.8|1134.4|1134|1134.2|1133.8|0
1638966880000|2021-12-08 12:34:40|1134.2|1133.6|1134|1133.4|1134.2|1133.8|1133.6|1133.2|0
1638966890000|2021-12-08 12:34:50|1134.2|1133.6|1134|1133.4|1134.2|1133.8|1134|1133.4|0
1638966900000|2021-12-08 12:35:00|1133.8|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.4|0
1638966910000|2021-12-08 12:35:10|1134.2|1133.4|1134|1133.6|1134.2|1133.8|1134|1133.4|0
1638966920000|2021-12-08 12:35:20|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1134|1133.6|0
1638966930000|2021-12-08 12:35:30|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1133.8|1133.6|0
1638966940000|2021-12-08 12:35:40|1133.6|1133.4|1133.8|1133.4|1133.8|1133.6|1133.6|1133.4|0
1638966950000|2021-12-08 12:35:50|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.4|1133|0
1638966960000|2021-12-08 12:36:00|1133.8|1133.4|1133.8|1133.2|1133.8|1133.4|1133.6|1133.2|0
1638966970000|2021-12-08 12:36:10||1133.4||1133.2||1133.4||1133.2|0
1638966980000|2021-12-08 12:36:20|1133.6||1133.4||1133.6||1133.4||0
1638966990000|2021-12-08 12:36:30|1133.6|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133.4|0
1638967000000|2021-12-08 12:36:40|1134|1133.2|1134|1133.4|1134.2|1133.8|1134|1133.2|0
1638967020000|2021-12-08 12:37:00|1133.8|1133.2|1133.4|1132.8|1133.8|1133.2|1133.4|1132.8|0
1638967030000|2021-12-08 12:37:10|1133.6|1133|1133.6|1133.2|1133.6|1133.4|1133.4|1133|0
1638967050000|2021-12-08 12:37:30|1133.4|1133|1133.4|1133|1133.4|1133.2|1133.4|1133|0
1638967060000|2021-12-08 12:37:40|1133.6|1133.2|1133.6|1133|1133.6|1133.2|1133.4|1133|0
1638967070000|2021-12-08 12:37:50|1133.4|1133.2|1133.6|1133|1133.6|1133.2|1133.4|1133|0
1638967080000|2021-12-08 12:38:00|1133.4|1132.8|1133|1132.4|1133.4|1133|1132.8|1132.4|0
1638967100000|2021-12-08 12:38:20|1132.8|1132.2|1132.6|1132|1132.8|1132.2|1132.4|1132|0
1638967110000|2021-12-08 12:38:30|1132.4||1132.2||1132.4||1132.2||0
1638967120000|2021-12-08 12:38:40|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|1132.2|1131.8|0
1638967130000|2021-12-08 12:38:50|1132.2|1132|1132.4|1132|1132.6|1132|1132.2|1132|0
1638967140000|2021-12-08 12:39:00|1132.2||1132.4||1132.4||1132.2||0
1638967150000|2021-12-08 12:39:10||1132.2||1132.2||1132.2||1132.2|0
1638967160000|2021-12-08 12:39:20|1132.2|1132|1132.2|1131.6|1132.4|1132|1131.8|1131.4|0
1638967170000|2021-12-08 12:39:30|1132|1131.8|1131.6|1131.2|1132.2|1131.8|1131.4|1131|0
1638967180000|2021-12-08 12:39:40|1131.8|1131.4|1132.2|1131.6|1132.2|1132|1131.8|1131.4|0
1638967190000|2021-12-08 12:39:50|1132|1131.4|1132|1131.4|1132|1131.4|1132|1131.4|0
1638967200000|2021-12-08 12:40:00|1131.8|1131.6|1132.2|1131.6|1132.2|1131.6|1131.8|1131.4|0
1638967210000|2021-12-08 12:40:10|1132|1131.4|1132|1131.6|1132.2|1131.6|1131.8|1131.4|0
1638967220000|2021-12-08 12:40:20|1132.2|1131.8|1132.2|1131.6|1132.2|1131.8|1132|1131.6|0
1638967230000|2021-12-08 12:40:30|1132.4|1131.8|1132.4|1131.8|1132.6|1132.2|1132.2|1131.8|0
1638967240000|2021-12-08 12:40:40|1132.2|1132|1132.4|1132|1132.6|1132.2|1132.2|1132|0
1638967250000|2021-12-08 12:40:50|1132.2|1131.8|1132|1131.8|1132.2|1131.8|1132|1131.8|0
1638967260000|2021-12-08 12:41:00|1131.8|1131.6|1132|1131.4|1132|1131.6|1131.8|1131.4|0
1638967270000|2021-12-08 12:41:10|1132.2|1131.6|1132|1131.4|1132.2|1131.6|1131.8|1131.4|0
1638967280000|2021-12-08 12:41:20|1131.8||1131.8||1131.8||1131.8||0
1638967290000|2021-12-08 12:41:30|1131.6|1131.2|1131.8|1131.2|1131.8|1131.6|1131.6|1131|0
1638967300000|2021-12-08 12:41:40|1131.6|1131.4|1131.8|1131.2|1131.8|1131.4|1131.6|1131.2|0
1638967310000|2021-12-08 12:41:50|1131.6|1131.4|1131.6|1131.2|1131.8|1131.4|1131.6|1131.2|0
1638967320000|2021-12-08 12:42:00|1131.4|1131|1131.4|1131|1131.6|1131|1131.2|1130.8|0
1638967330000|2021-12-08 12:42:10|1131.6|1131.2|1131.6|1131|1131.6|1131.2|1131.4|1131|0
1638967340000|2021-12-08 12:42:20||1131.2||1131||1131.2||1131|0
1638967350000|2021-12-08 12:42:30|1131.8|1131.2|1131.6|1131|1131.8|1131.2|1131.6|1131|0
1638967360000|2021-12-08 12:42:40|1131.2|1131.2|1131.2|1130.8|1131.6|1131.2|1131.2|1130.8|0
1638967370000|2021-12-08 12:42:50|1131.4|1131|1131.4|1131|1131.4|1131|1131.4|1130.8|0
1638967380000|2021-12-08 12:43:00||1130.8||1130.8||1131||1130.8|0
1638967390000|2021-12-08 12:43:10|1131.6|1131|1131.4|1131|1131.8|1131.4|1131.4|1131|0
1638967400000|2021-12-08 12:43:20|1131.6|1131.2|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|0
1638967410000|2021-12-08 12:43:30|1131.6|1131.2|1131.6|1131.2|1131.6|1131.4|1131.4|1131|0
1638967420000|2021-12-08 12:43:40|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|0
1638967430000|2021-12-08 12:43:50|1131.6|1131.2|1130.8|1130.4|1131.6|1131.2|1130.8|1130.4|0
1638967440000|2021-12-08 12:44:00|1131|1130.6|1131.2|1130.8|1131.2|1130.8|1131|1130.6|0
1638967450000|2021-12-08 12:44:10|1131.4|1131|1131.2|1130.8|1131.4|1131|1131.2|1130.8|0
1638967460000|2021-12-08 12:44:20|1131.4|1130.6|1131.2|1130.6|1131.4|1130.8|1131|1130.6|0
1638967470000|2021-12-08 12:44:30|1131.4|1130.8|1131.6|1131.2|1131.8|1131.4|1131.4|1130.8|0
1638967480000|2021-12-08 12:44:40|1131.4|1131|1132|1131.6|1132.2|1131.8|1131.4|1130.8|0
1638967490000|2021-12-08 12:44:50|1132.2|1131.8|1132.2|1131.6|1132.4|1132|1132|1131.6|0
1638967500000|2021-12-08 12:45:00|1132||1132||1132||1131.8||0
1638967510000|2021-12-08 12:45:10|1132.2|1131.8|1132.6|1132|1132.6|1132|1132.2|1131.6|0
1638967520000|2021-12-08 12:45:20|1132.8|1132.2|1132.8|1132.2|1132.8|1132.4|1132.8|1132.2|0
1638967530000|2021-12-08 12:45:30|1132.6|1132.4|1133|1132.4|1133|1132.4|1132.6|1132.2|0
1638967540000|2021-12-08 12:45:40||1132.6||1132.4||1132.6||1132.4|0
1638967550000|2021-12-08 12:45:50|1132.8|1132.2|1132.4|1132.2|1132.8|1132.2|1132.4|1132.2|0
1638967560000|2021-12-08 12:46:00|1132.2|1132|1132.4|1131.8|1132.4|1132|1132.2|1131.8|0
1638967580000|2021-12-08 12:46:20|1132.2|1131.6|1132|1131.6|1132.2|1131.6|1132|1131.4|0
1638967590000|2021-12-08 12:46:30|1132.2|1131.4|1132|1131.6|1132.2|1131.8|1132|1131.4|0
1638967600000|2021-12-08 12:46:40|1131.8|1131.4|1132.2|1131.6|1132.2|1131.6|1131.8|1131.2|0
1638967610000|2021-12-08 12:46:50|1132||1132||1132||1132||0
1638967620000|2021-12-08 12:47:00|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|0
1638967630000|2021-12-08 12:47:10|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.4|0
1638967640000|2021-12-08 12:47:20|1132|1131.6|1132|1131.6|1132|1131.8|1132|1131.6|0
1638967650000|2021-12-08 12:47:30|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1131.8|1131.6|0
1638967660000|2021-12-08 12:47:40|1132.2|1131.4|1131.8|1131.4|1132.2|1131.4|1131.6|1131.4|0
1638967680000|2021-12-08 12:48:00||1131.6||1131.6||1131.6||1131.6|0
1638967700000|2021-12-08 12:48:20|1132|1131.8|1132|1131.6|1132.2|1131.8|1132|1131.6|0
1638967720000|2021-12-08 12:48:40|1131.8|1131.4|1132|1131.4|1132|1131.6|1131.4|1131|0
1638967730000|2021-12-08 12:48:50|1131.8|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.6|0
1638967740000|2021-12-08 12:49:00|1132.2|1131.8|1132.2|1131.6|1132.2|1131.8|1132|1131.6|0
1638967750000|2021-12-08 12:49:10|1132|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|0
1638967760000|2021-12-08 12:49:20|1131.8|1131.4|1132|1131.4|1132|1131.4|1131.8|1131.4|0
1638967770000|2021-12-08 12:49:30|1132.2|1131.6|1132.2|1131.8|1132.4|1132|1132.2|1131.6|0
1638967780000|2021-12-08 12:49:40|1132.4|1131.6|1132.2|1131.6|1132.4|1131.6|1132|1131.6|0
1638967790000|2021-12-08 12:49:50|1132|1131.4|1132|1131.4|1132|1131.4|1131.8|1131.4|0
1638967800000|2021-12-08 12:50:00|1132.2|1131.6|1131.8|1131.4|1132.2|1131.8|1131.6|1131.4|0
1638967810000|2021-12-08 12:50:10|1131.6|1131.2|1131.4|1131.2|1131.6|1131.2|1131.4|1131.2|0
1638967820000|2021-12-08 12:50:20|1131.6|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|0
1638967830000|2021-12-08 12:50:30|1132|1131.6|1132|1131.6|1132|1131.6|1132|1131.6|0
1638967840000|2021-12-08 12:50:40||1131.4||1131.4||1131.6||1131.4|0
1638967850000|2021-12-08 12:50:50|1132.2|1131.6|1132.2|1131.6|1132.2|1131.8|1132.2|1131.6|0
1638967860000|2021-12-08 12:51:00|1132|1131.8|1132|1131.6|1132|1131.8|1132|1131.6|0
1638967870000|2021-12-08 12:51:10|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1132|1131.4|0
1638967880000|2021-12-08 12:51:20|1132.2|1131.8|1132.2|1131.6|1132.2|1131.8|1132|1131.6|0
1638967890000|2021-12-08 12:51:30||1131.8||1131.8||1132||1131.6|0
1638967900000|2021-12-08 12:51:40|1132|1131.6|1131.6|1131.2|1132|1131.6|1131.4|1131.2|0
1638967910000|2021-12-08 12:51:50|1131.4||1131.4||1131.6||1131.4||0
1638967920000|2021-12-08 12:52:00|1131.2|1131|1131.4|1131|1131.4|1131.2|1131.2|1130.8|0
1638967940000|2021-12-08 12:52:20||1130.8||1130.8||1130.8||1130.8|0
1638967950000|2021-12-08 12:52:30||1131||1131||1131.2||1131|0
1638967960000|2021-12-08 12:52:40||1131.2||1131||1131.2||1131|0
1638967970000|2021-12-08 12:52:50||1131.2||1131||1131.2||1131|0
1638967990000|2021-12-08 12:53:10||1131.2||1131||1131.2||1131|0
1638968000000|2021-12-08 12:53:20||1131.2||1131.2||1131.2||1131.2|0
1638968010000|2021-12-08 12:53:30|1131.6|1131.4|1131.6|1131.2|1131.8|1131.4|1131.4|1131|0
1638968020000|2021-12-08 12:53:40|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|0
1638968030000|2021-12-08 12:53:50|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.2|0
1638968040000|2021-12-08 12:54:00||1131.2||1131.4||1131.4||1131.2|0
1638968050000|2021-12-08 12:54:10|1132|1131.6|1132.4|1132.2|1132.4|1132.2|1132|1131.6|0
1638968060000|2021-12-08 12:54:20|1132.2|1132|1132|1131.6|1132.2|1132|1132|1131.6|0
1638968100000|2021-12-08 12:55:00|1131.8|1131.4|1131.6|1131.2|1132|1131.6|1131.6|1131.2|0
1638968110000|2021-12-08 12:55:10||1131.4||1131.4||1131.4||1131.4|0
1638968120000|2021-12-08 12:55:20|1131.8|1131.6|1131.8|1131.4|1131.8|1131.6|1131.8|1131.4|0
1638968130000|2021-12-08 12:55:30|1132|1131.6|1132.4|1132|1132.4|1132.2|1131.6|1131.2|0
1638968140000|2021-12-08 12:55:40|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.4|1132|0
1638968150000|2021-12-08 12:55:50|1132.4|1132|1132.8|1132.4|1132.8|1132.4|1132.4|1132|0
1638968160000|2021-12-08 12:56:00|1132.6||1132.8||1132.8||1132.6||0
1638968170000|2021-12-08 12:56:10||1132.6||1132.4||1132.6||1132.4|0
1638968190000|2021-12-08 12:56:30|1133|1132.6|1133|1132.6|1133.2|1132.8|1133|1132.6|0
1638968200000|2021-12-08 12:56:40|1133.2|1132.8|1133|1132.8|1133.2|1133|1133|1132.6|0
1638968220000|2021-12-08 12:57:00|1132.8|1132.6|1132.6|1132.2|1133|1132.6|1132.6|1132.2|0
1638968240000|2021-12-08 12:57:20|1132.8|1132.4|1132.8|1132.4|1133|1132.6|1132.8|1132.4|0
1638968250000|2021-12-08 12:57:30|1133|1132.6|1133.2|1132.8|1133.2|1132.8|1133|1132.6|0
1638968270000|2021-12-08 12:57:50|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|0
1638968280000|2021-12-08 12:58:00|1133.6|1133.2|1133.8|1133.4|1133.8|1133.4|1133.4|1133|0
1638968290000|2021-12-08 12:58:10|1133.6|1133.2|1133.8|1133.2|1133.8|1133.4|1133.6|1133.2|0
1638968300000|2021-12-08 12:58:20|1133.6|1133.4|1133.6|1133.2|1133.6|1133.4|1133.4|1133.2|0
1638968310000|2021-12-08 12:58:30|1133.8|1133.4|1134|1133.4|1134|1133.4|1133.8|1133.4|0
1638968320000|2021-12-08 12:58:40|1133.8||1133.8||1133.8||1133.8||0
1638968330000|2021-12-08 12:58:50|1134|1133.8|1134|1133.6|1134.2|1133.8|1133.8|1133.6|0
1638968350000|2021-12-08 12:59:10|1134.2|1133.8|1134.2|1133.6|1134.2|1134|1134.2|1133.6|0
1638968360000|2021-12-08 12:59:20|1134||1134||1134||1134||0
1638968370000|2021-12-08 12:59:30|1133.8|1133.8|1134.2|1133.6|1134.2|1133.8|1133.8|1133.6|0
1638968380000|2021-12-08 12:59:40|1134|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.8|0
1638968390000|2021-12-08 12:59:50|1134|1133.6|1134|1133.6|1134|1133.8|1133.8|1133.6|0
1638968400000|2021-12-08 13:00:00|1134.2|1133.8|1134.4|1133.8|1134.4|1134.2|1134.2|1133.8|0
1638968410000|2021-12-08 13:00:10|1134.2|1133.6|1134|1133.4|1134.2|1133.8|1133.6|1133.2|0
1638968420000|2021-12-08 13:00:20|1134.2|1133.6|1134|1133.6|1134.2|1133.8|1134|1133.4|0
1638968430000|2021-12-08 13:00:30|1134.2|1133.8|1133.8|1133.4|1134.2|1133.8|1133.8|1133.4|0
1638968440000|2021-12-08 13:00:40|1134|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.4|0
1638968450000|2021-12-08 13:00:50|1134.2|1133.4|1134.2|1133.6|1134.2|1133.8|1134.2|1133.4|0
1638968460000|2021-12-08 13:01:00|1134|1133.4|1133.6|1133.2|1134|1133.4|1133.6|1133.2|0
1638968470000|2021-12-08 13:01:10|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1132.8|0
1638968480000|2021-12-08 13:01:20|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|0
1638968510000|2021-12-08 13:01:50|1133.2|1132.8|1132.6|1132.2|1133.2|1132.8|1132.6|1132.2|0
1638968520000|2021-12-08 13:02:00|1132.8|1132.4|1133|1132.6|1133|1132.6|1132.8|1132.4|0
1638968530000|2021-12-08 13:02:10|1132.8|1132.4|1132.6|1132.2|1133|1132.4|1132.6|1132.2|0
1638968540000|2021-12-08 13:02:20|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.6|1132.2|0
1638968550000|2021-12-08 13:02:30|1132.8|1132|1132.4|1132|1132.8|1132|1132.4|1131.8|0
1638968560000|2021-12-08 13:02:40|1132.2|1131.8|1131.8|1131.4|1132.2|1131.8|1131.8|1131.4|0
1638968580000|2021-12-08 13:03:00|1132|1131.6|1131.8|1131.4|1132|1131.8|1131.8|1131.4|0
1638968590000|2021-12-08 13:03:10|1132|1131.8|1132|1131.6|1132.2|1131.8|1132|1131.6|0
1638968610000|2021-12-08 13:03:30||1131.8||1131.6||1131.8||1131.6|0
1638968620000|2021-12-08 13:03:40|1131.8|1131.4|1132|1131.4|1132|1131.4|1131.8|1131.4|0
1638968630000|2021-12-08 13:03:50|1131.8|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.4|0
1638968640000|2021-12-08 13:04:00|1131.8|1131.4|1131.8|1131.2|1132|1131.4|1131.6|1131.2|0
1638968650000|2021-12-08 13:04:10|1131.6||1131.6||1131.6||1131.4||0
1638968660000|2021-12-08 13:04:20|1131.8||1131.6||1131.8||1131.6||0
1638968680000|2021-12-08 13:04:40|1131.8|1131.4|1132|1131.4|1132|1131.6|1131.8|1131.4|0
1638968690000|2021-12-08 13:04:50|1131.8|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.4|0
1638968700000|2021-12-08 13:05:00|1131.8|1131.4|1131.8|1131.2|1131.8|1131.4|1131.6|1131.2|0
1638968710000|2021-12-08 13:05:10||1131.4||1131.4||1131.4||1131.2|0
1638968720000|2021-12-08 13:05:20|1132|1131.6|1132|1131.6|1132|1131.8|1132|1131.6|0
1638968730000|2021-12-08 13:05:30|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|0
1638968760000|2021-12-08 13:06:00|1132|1131.6|1132|1131.6|1132|1131.8|1132|1131.4|0
1638968770000|2021-12-08 13:06:10|1132.2|1131.8|1132|1131.8|1132.4|1131.8|1132|1131.6|0
1638968780000|2021-12-08 13:06:20|1131.8|1131.6|1132.2|1131.6|1132.2|1131.8|1131.8|1131.4|0
1638968790000|2021-12-08 13:06:30||1131.8||1131.6||1131.8||1131.6|0
1638968800000|2021-12-08 13:06:40|1132|1131.4|1131.4|1131|1132|1131.4|1131.2|1131|0
1638968810000|2021-12-08 13:06:50|1131.2|1130.8|1131|1130.8|1131.4|1131|1131|1130.8|0
1638968820000|2021-12-08 13:07:00|1130.8|1130.6|1131|1130.4|1131|1130.8|1130.8|1130.4|0
1638968830000|2021-12-08 13:07:10|1130.8||1130.8||1130.8||1130.8||0
1638968840000|2021-12-08 13:07:20||1130.6||1130.4||1130.6||1130.4|0
1638968850000|2021-12-08 13:07:30|1131|1130.6|1131|1130.4|1131|1130.6|1130.8|1130.4|0
1638968870000|2021-12-08 13:07:50||1130.6||1130.4||1130.8||1130.4|0
1638968890000|2021-12-08 13:08:10||1130.6||1130.6||1130.8||1130.6|0
1638968900000|2021-12-08 13:08:20|1130.8|1130.4|1130.8|1130.4|1131|1130.6|1130.8|1130.4|0
1638968910000|2021-12-08 13:08:30|1131||1131||1131||1131||0
1638968920000|2021-12-08 13:08:40|1130.8||1130.8||1130.8||1130.8||0
1638968930000|2021-12-08 13:08:50||1130.6||1130.4||1130.6||1130.4|0
1638968940000|2021-12-08 13:09:00|1130.6|1130.2|1130.4|1130.2|1130.6|1130.2|1130.4|1130.2|0
1638968950000|2021-12-08 13:09:10|1130.6|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|0
1638968980000|2021-12-08 13:09:40|1130.8|1130.4|1130.6|1130.4|1130.8|1130.4|1130.6|1130.2|0
1638968990000|2021-12-08 13:09:50||1130.2||1130.2||1130.4||1130.2|0
1638969000000|2021-12-08 13:10:00|1130.8|1130.4|1131|1130.8|1131|1130.8|1130.8|1130.4|0
1638969010000|2021-12-08 13:10:10|1131.2|1131|1131.6|1131.2|1131.6|1131.2|1131.2|1131|0
1638969020000|2021-12-08 13:10:20|1131.8|1131.4|1131.8|1131.4|1132|1131.6|1131.6|1131.4|0
1638969030000|2021-12-08 13:10:30|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.4|0
1638969040000|2021-12-08 13:10:40||1131.6||1131.4||1131.6||1131.4|0
1638969050000|2021-12-08 13:10:50|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.4|0
1638969060000|2021-12-08 13:11:00|1131.6|1131.6|1132|1131.6|1132|1131.6|1131.6|1131.6|0
1638969080000|2021-12-08 13:11:20|1131.8|1131.8|1132.6|1132|1132.6|1132|1131.8|1131.6|0
1638969090000|2021-12-08 13:11:30||1132.2||1132.2||1132.2||1132.2|0
1638969100000|2021-12-08 13:11:40|1132.2|1132|1133|1132.6|1133.2|1132.8|1132.2|1131.8|0
1638969110000|2021-12-08 13:11:50|1132.8|1132.4|1133.2|1132.6|1133.2|1133|1132.8|1132.4|0
1638969130000|2021-12-08 13:12:10|1133.4|1132.8|1133.4|1133|1133.4|1133|1133.4|1132.8|0
1638969140000|2021-12-08 13:12:20|1133.2|1132.8|1134|1133.4|1134|1133.6|1133.2|1132.8|0
1638969150000|2021-12-08 13:12:30|1133.8|1133.2|1133.8|1133.4|1133.8|1133.4|1133.6|1133.2|0
1638969160000|2021-12-08 13:12:40|1134||1134||1134||1133.8||0
1638969170000|2021-12-08 13:12:50|1133.8|1133.2|1133.8|1133.4|1133.8|1133.6|1133.6|1133.2|0
1638969190000|2021-12-08 13:13:10||1133.2||1133.2||1133.2||1133.2|0
1638969200000|2021-12-08 13:13:20|1134|1133.4|1134|1133.6|1134|1133.8|1134|1133.4|0
1638969210000|2021-12-08 13:13:30|1134.2||1134.2||1134.2||1134.2||0
1638969220000|2021-12-08 13:13:40|1134.4|1133.8|1134.2|1133.8|1134.4|1134|1134.2|1133.8|0
1638969230000|2021-12-08 13:13:50|1134.4|1134|1134.4|1134|1134.4|1134|1134.2|1133.8|0
1638969240000|2021-12-08 13:14:00|1134.2|1133.8|1134.2|1133.8|1134.4|1133.8|1134.2|1133.8|0
1638969250000|2021-12-08 13:14:10|1134.4|1134|1134.4|1134|1134.4|1134.2|1134.4|1134|0
1638969260000|2021-12-08 13:14:20|1134.6|1134.2|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|0
1638969270000|2021-12-08 13:14:30|1135|1134.2|1134.8|1134.2|1135|1134.2|1134.8|1134.2|0
1638969280000|2021-12-08 13:14:40|1134.6|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1134|0
1638969290000|2021-12-08 13:14:50|1134.4|1134|1134.4|1134.2|1134.6|1134.2|1134.2|1134|0
1638969300000|2021-12-08 13:15:00|1134.6|1134|1134.4|1134|1134.6|1134|1134.2|1134|0
1638969310000|2021-12-08 13:15:10|1134.2|1134.2|1134.8|1134.4|1134.8|1134.4|1134.2|1134.2|0
1638969320000|2021-12-08 13:15:20|1135|1134.6|1135|1134.8|1135.2|1134.8|1135|1134.4|0
1638969330000|2021-12-08 13:15:30|1135.2||1135.2||1135.2||1135.2||0
1638969340000|2021-12-08 13:15:40|1134.8|1134.6|1135|1134.4|1135|1134.6|1134.6|1134.4|0
1638969350000|2021-12-08 13:15:50|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|1134.6|1134.2|0
1638969360000|2021-12-08 13:16:00|1135|1134.4|1135.2|1134.8|1135.2|1134.8|1135|1134.4|0
1638969370000|2021-12-08 13:16:10|1134.8|1134.6|1135|1134.4|1135|1134.6|1134.8|1134.4|0
1638969380000|2021-12-08 13:16:20|1134.8|1134.2|1134.6|1134.2|1134.8|1134.2|1134.6|1134.2|0
1638969390000|2021-12-08 13:16:30|1134.4|1134|1134.8|1134.2|1134.8|1134.4|1134.4|1134|0
1638969400000|2021-12-08 13:16:40|1135|1134.4|1135|1134.4|1135|1134.4|1135|1134.4|0
1638969410000|2021-12-08 13:16:50|1134.8||1135||1135||1134.8||0
1638969420000|2021-12-08 13:17:00|1134.8||1134.8||1134.8||1134.8||0
1638969430000|2021-12-08 13:17:10|1134.6|1134.2|1134.8|1134.2|1134.8|1134.2|1134.6|1134|0
1638969440000|2021-12-08 13:17:20|1135|1134.4|1134.8|1134.2|1135|1134.4|1134.8|1134.2|0
1638969450000|2021-12-08 13:17:30|1135|1134.4|1135|1134.4|1135|1134.8|1134.8|1134.4|0
1638969460000|2021-12-08 13:17:40|1134.8|1134.2|1134.4|1134|1134.8|1134.2|1134.4|1134|0
1638969480000|2021-12-08 13:18:00||1134.2||1134.2||1134.2||1134.2|0
1638969490000|2021-12-08 13:18:10|1134.6|1134.4|1134.8|1134.4|1134.8|1134.6|1134.6|1134.4|0
1638969500000|2021-12-08 13:18:20|1135||1134.8||1135||1134.8||0
1638969530000|2021-12-08 13:18:50|1135|1134.6|1134.8|1134.6|1135|1134.6|1134.8|1134.6|0
1638969540000|2021-12-08 13:19:00||1134.4||1134.4||1134.4||1134.4|0
1638969550000|2021-12-08 13:19:10|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.2|1134|0
1638969570000|2021-12-08 13:19:30|1134.6|1134.2|1134.6|1134|1134.8|1134.4|1134.6|1134|0
1638969590000|2021-12-08 13:19:50||1134.2||1134.2||1134.2||1134.2|0
1638969600000|2021-12-08 13:20:00|1134.4||1134.6||1134.6||1134.4||0
1638969610000|2021-12-08 13:20:10|1134.8|1134.4|1135.2|1134.8|1135.2|1134.8|1134.6|1134.4|0
1638969620000|2021-12-08 13:20:20|1135||1135||1135||1135||0
1638969630000|2021-12-08 13:20:30||1134.6||1134.6||1134.6||1134.6|0
1638969650000|2021-12-08 13:20:50|1134.8|1134.4|1134.8|1134.4|1134.8|1134.6|1134.6|1134.4|0
1638969660000|2021-12-08 13:21:00|1134.6|1134.2|1134.8|1134.2|1134.8|1134.2|1134.6|1134.2|0
1638969670000|2021-12-08 13:21:10|1134.6|1134|1134.4|1134|1134.6|1134|1134.4|1134|0
1638969680000|2021-12-08 13:21:20||1134.2||1134||1134.2||1134|0
1638969710000|2021-12-08 13:21:50|1134.2||1134.4||1134.4||1134.2||0
1638969720000|2021-12-08 13:22:00|1134.2||1134.4||1134.4||1134.2||0
1638969740000|2021-12-08 13:22:20|1134.2|1134.2|1134.6|1134|1134.6|1134.2|1134.2|1134|0
1638969750000|2021-12-08 13:22:30|1134.4||1134.4||1134.4||1134.2||0
1638969760000|2021-12-08 13:22:40|1134.6||1134.6||1134.6||1134.6||0
1638969770000|2021-12-08 13:22:50|1134.4||1134.4||1134.4||1134.4||0
1638969790000|2021-12-08 13:23:10|1134.2||1134.2||1134.4||1134.2||0
1638969810000|2021-12-08 13:23:30|1134|1133.8|1134|1133.6|1134|1133.8|1134|1133.6|0
1638969820000|2021-12-08 13:23:40|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|0
1638969830000|2021-12-08 13:23:50|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|0
1638969840000|2021-12-08 13:24:00|1134.2|1133.8|1134.2|1133.8|1134.2|1134|1134.2|1133.6|0
1638969860000|2021-12-08 13:24:20|1133.8|1133.6|1133.8|1133.4|1134|1133.8|1133.8|1133.4|0
1638969870000|2021-12-08 13:24:30|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|0
1638969890000|2021-12-08 13:24:50|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.6|0
1638969900000|2021-12-08 13:25:00|1133.2|1132.8|1133.4|1133|1133.4|1133|1133.2|1132.8|0
1638969910000|2021-12-08 13:25:10|1133.6|1133.2|1133.4|1133|1133.6|1133.4|1133.4|1133|0
1638969930000|2021-12-08 13:25:30|1133.6||1133.6||1133.6||1133.4||0
1638969940000|2021-12-08 13:25:40|1133.4||1133.4||1133.4||1133.4||0
1638969950000|2021-12-08 13:25:50|1133.6|1133.2|1133.8|1133.4|1133.8|1133.6|1133.6|1133.2|0
1638969960000|2021-12-08 13:26:00||1133.2||1133.2||1133.2||1133.2|0
1638969970000|2021-12-08 13:26:10|1134|1133.4|1134|1133.6|1134|1133.6|1133.8|1133.2|0
1638969980000|2021-12-08 13:26:20|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|0
1638969990000|2021-12-08 13:26:30|1134|1133.6|1134|1133.4|1134|1133.6|1134|1133.4|0
1638970000000|2021-12-08 13:26:40|1133.8||1133.8||1133.8||1133.8||0
1638970020000|2021-12-08 13:27:00|1134||1134||1134||1134||0
1638970030000|2021-12-08 13:27:10|1133.8|1133.6|1133.8|1133.6|1133.8|1133.6|1133.8|1133.6|0
1638970040000|2021-12-08 13:27:20|1134|1133.4|1133.8|1133.6|1134|1133.8|1133.8|1133.4|0
1638970050000|2021-12-08 13:27:30|1134|1133.8|1134|1133.6|1134.2|1133.8|1134|1133.6|0
1638970080000|2021-12-08 13:28:00|1133.8||1134||1134||1133.8||0
1638970090000|2021-12-08 13:28:10|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.6|1133.4|0
1638970100000|2021-12-08 13:28:20|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|0
1638970110000|2021-12-08 13:28:30|1133.8||1134||1134||1133.8||0
1638970120000|2021-12-08 13:28:40||1133.4||1133.6||1133.6||1133.4|0
1638970130000|2021-12-08 13:28:50|1133.8|1133.4|1134|1133.4|1134|1133.4|1133.8|1133.4|0
1638970140000|2021-12-08 13:29:00|1133.8|1133.8|1134.2|1133.8|1134.2|1133.8|1133.8|1133.8|0
1638970150000|2021-12-08 13:29:10|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1133.8|1133.6|0
1638970160000|2021-12-08 13:29:20|1134||1134.2||1134.2||1134||0
1638970180000|2021-12-08 13:29:40||1134||1134||1134||1134|0
1638970190000|2021-12-08 13:29:50|1134|1133.8|1134|1133.8|1134.2|1134|1134|1133.8|0
1638970200000|2021-12-08 13:30:00|1133.8|1133.6|1134.2|1133.8|1134.2|1134|1133.8|1133.6|0
1638970210000|2021-12-08 13:30:10|1134.4|1134|1134.6|1134|1134.6|1134|1134.2|1133.8|0
1638970220000|2021-12-08 13:30:20|1134.4|1134.2|1134.8|1134.4|1134.8|1134.4|1134.4|1134.2|0
1638970230000|2021-12-08 13:30:30|1134.6||1134.8||1134.8||1134.6||0
1638970240000|2021-12-08 13:30:40|1134.6|1134.2|1134.6|1134.4|1134.6|1134.4|1134.4|1134.2|0
1638970250000|2021-12-08 13:30:50|1134.8|1134.6|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|0
1638970280000|2021-12-08 13:31:20||1134.6||1134.4||1134.6||1134.4|0
1638970290000|2021-12-08 13:31:30|1135|1134.6|1135.2|1134.8|1135.2|1135|1135|1134.6|0
1638970300000|2021-12-08 13:31:40|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|0
1638970310000|2021-12-08 13:31:50|1135.4|1135|1135.4|1135|1135.4|1135|1135.2|1135|0
1638970320000|2021-12-08 13:32:00|1135.6|1135.2|1135.6|1135|1135.6|1135.2|1135.6|1135|0
1638970330000|2021-12-08 13:32:10|1135.4||1135.4||1135.4||1135.4||0
1638970340000|2021-12-08 13:32:20|1135.2|1134.8|1134.8|1134.6|1135.2|1134.8|1134.8|1134.6|0
1638970350000|2021-12-08 13:32:30|1134.6|1134.4|1134.6|1134.4|1134.8|1134.4|1134.6|1134.2|0
1638970360000|2021-12-08 13:32:40||1134.2||1134.2||1134.2||1134.2|0
1638970380000|2021-12-08 13:33:00|1134.8|1134.4|1135.2|1134.8|1135.2|1134.8|1134.8|1134.4|0
1638970390000|2021-12-08 13:33:10|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1134.8|0
1638970400000|2021-12-08 13:33:20|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|0
1638970410000|2021-12-08 13:33:30|1135.4|1135|1135.4|1135|1135.6|1135|1135.4|1135|0
1638970420000|2021-12-08 13:33:40|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135.2|0
1638970430000|2021-12-08 13:33:50|1135.4|1135.4|1136|1135.6|1136.2|1136|1135.4|1135.4|0
1638970440000|2021-12-08 13:34:00|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.6|0
1638970470000|2021-12-08 13:34:30||1136||1135.8||1136||1135.8|0
1638970480000|2021-12-08 13:34:40||1136||1135.8||1136||1135.8|0
1638970490000|2021-12-08 13:34:50|1136.4|1136|1136.8|1136.4|1136.8|1136.4|1136.4|1136|0
1638970500000|2021-12-08 13:35:00|1136.6|1136.2|1136.8|1136.4|1137|1136.6|1136.6|1136.2|0
1638970510000|2021-12-08 13:35:10|1137|1136.6|1137.4|1137|1137.4|1137|1137|1136.6|0
1638970520000|2021-12-08 13:35:20|1137.2|1136.8|1137.4|1136.8|1137.4|1136.8|1137.2|1136.8|0
1638970540000|2021-12-08 13:35:40|1137.6|1137|1137.4|1137.2|1137.6|1137.2|1137.4|1137|0
1638970550000|2021-12-08 13:35:50||1137||1137||1137||1137|0
1638970560000|2021-12-08 13:36:00|1137.2|1136.6|1137.2|1136.8|1137.4|1136.8|1136.8|1136.4|0
1638970570000|2021-12-08 13:36:10|1137|1136.6|1137.2|1136.6|1137.2|1136.8|1137|1136.6|0
1638970590000|2021-12-08 13:36:30|1137|1136.4|1137.2|1136.6|1137.2|1136.6|1136.8|1136.4|0
1638970600000|2021-12-08 13:36:40|1137||1137||1137||1137||0
1638970610000|2021-12-08 13:36:50|1137.2|1136.8|1137.2|1136.6|1137.2|1136.8|1137.2|1136.6|0
1638970620000|2021-12-08 13:37:00|1137||1137.2||1137.2||1137||0
1638970630000|2021-12-08 13:37:10|1137|1136.4|1136.6|1136.2|1137|1136.4|1136.4|1136.2|0
1638970640000|2021-12-08 13:37:20|1136.8||1136.6||1136.8||1136.6||0
1638970650000|2021-12-08 13:37:30|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1136.2|0
1638970660000|2021-12-08 13:37:40|1136.8|1136.4|1137|1136.4|1137|1136.6|1136.8|1136.4|0
1638970670000|2021-12-08 13:37:50|1136.8|1136.6|1136.6|1136.2|1137|1136.6|1136.6|1136.2|0
1638970680000|2021-12-08 13:38:00|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1638970690000|2021-12-08 13:38:10|1136.6|1136.2|1136.8|1136.4|1136.8|1136.6|1136.6|1136.2|0
1638970700000|2021-12-08 13:38:20|1136.6||1136.8||1136.8||1136.6||0
1638970710000|2021-12-08 13:38:30|1136.6|1136.2|1136.2|1135.8|1136.8|1136.2|1136.2|1135.8|0
1638970720000|2021-12-08 13:38:40|1136.4|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|0
1638970730000|2021-12-08 13:38:50|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|0
1638970740000|2021-12-08 13:39:00|1136.4|1136|1136.4|1136|1136.4|1136.2|1136.4|1136|0
1638970760000|2021-12-08 13:39:20|1136.6|1136.2|1136.8|1136.2|1136.8|1136.4|1136.6|1136.2|0
1638970770000|2021-12-08 13:39:30|1136.6|1136.4|1136.8|1136.2|1136.8|1136.4|1136.6|1136.2|0
1638970780000|2021-12-08 13:39:40|1136.6|1136.4|1136.8|1136.4|1137|1136.6|1136.6|1136.4|0
1638970790000|2021-12-08 13:39:50|1136.6|1136.2|1136.6|1136.2|1136.6|1136.2|1136.4|1136.2|0
1638970800000|2021-12-08 13:40:00|1136.4|1136|1136.4|1136|1136.6|1136|1136.2|1136|0
1638970810000|2021-12-08 13:40:10|1136.6|1136.4|1136.8|1136.4|1137|1136.4|1136.4|1136|0
1638970820000|2021-12-08 13:40:20|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|0
1638970830000|2021-12-08 13:40:30|1136.4|1136.6|1136.6|1136.2|1136.8|1136.6|1136.4|1136.2|0
1638970840000|2021-12-08 13:40:40|1136.4|1136.4|1136.4|1135.8|1136.6|1136.4|1136.2|1135.8|0
1638970850000|2021-12-08 13:40:50|1136.2|1136|1136.2|1136|1136.2|1136|1136.2|1136|0
1638970860000|2021-12-08 13:41:00|1136.4|1136.2|1136.6|1136|1136.6|1136.2|1136.4|1136|0
1638970870000|2021-12-08 13:41:10|1136.4|1135.8|1136.6|1136|1136.6|1136|1136.2|1135.8|0
1638970880000|2021-12-08 13:41:20||1136.2||1136||1136.2||1136|0
1638970890000|2021-12-08 13:41:30|1136.4|1136.2|1137|1136.6|1137|1136.6|1136.2|1136.2|0
1638970900000|2021-12-08 13:41:40|1136.8|1136.4|1136.6|1136.2|1137|1136.4|1136.2|1136|0
1638970910000|2021-12-08 13:41:50|1136.4|1136.4|1136.6|1136|1136.6|1136.4|1136.4|1136|0
1638970920000|2021-12-08 13:42:00|1136.4||1136.4||1136.4||1136.4||0
1638970930000|2021-12-08 13:42:10|1136.6|1136.2|1136.4|1135.8|1136.6|1136.2|1136.4|1135.8|0
1638970940000|2021-12-08 13:42:20|1136.2|1135.6|1135.8|1135.6|1136.2|1135.6|1135.8|1135.6|0
1638970950000|2021-12-08 13:42:30|1135.6|1135.4|1135.8|1135.4|1135.8|1135.6|1135.6|1135.4|0
1638970970000|2021-12-08 13:42:50|1135.6||1135.8||1135.8||1135.6||0
1638971000000|2021-12-08 13:43:20|1135.6||1135.6||1135.6||1135.6||0
1638971010000|2021-12-08 13:43:30|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135|0
1638971020000|2021-12-08 13:43:40||1135||1135||1135||1135|0
1638971030000|2021-12-08 13:43:50||1135.2||1135.2||1135.2||1135.2|0
1638971040000|2021-12-08 13:44:00|1135.8|1135.4|1136.2|1135.8|1136.2|1135.8|1135.8|1135.4|0
1638971050000|2021-12-08 13:44:10||1136||1135.8||1136||1135.8|0
1638971070000|2021-12-08 13:44:30||1136||1136||1136||1136|0
1638971090000|2021-12-08 13:44:50||1135.8||1135.8||1135.8||1135.8|0
1638971100000|2021-12-08 13:45:00|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.4|1136|0
1638971110000|2021-12-08 13:45:10|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.4|1136|0
1638971120000|2021-12-08 13:45:20|1136.4|1136|1136.6|1136.2|1136.6|1136.4|1136.2|1136|0
1638971130000|2021-12-08 13:45:30|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.4|1136|0
1638971140000|2021-12-08 13:45:40|1136.4|1136|1136.6|1136|1136.6|1136.2|1136.4|1136|0
1638971150000|2021-12-08 13:45:50|1136.4|1136.2|1136.6|1136.2|1136.6|1136.2|1136.4|1136|0
1638971160000|2021-12-08 13:46:00|1136.4|1136|1136.4|1135.8|1136.4|1136|1136|1135.6|0
1638971170000|2021-12-08 13:46:10|1136.2|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|0
1638971180000|2021-12-08 13:46:20|1136.4|1136|1136.4|1135.8|1136.4|1136|1136.2|1135.8|0
1638971190000|2021-12-08 13:46:30|1136.2|1136|1136.4|1136|1136.4|1136|1136.2|1135.8|0
1638971200000|2021-12-08 13:46:40||1135.8||1135.8||1136||1135.8|0
1638971210000|2021-12-08 13:46:50||1136||1136||1136||1135.8|0
1638971220000|2021-12-08 13:47:00|1136.2|1135.8|1136.2|1135.8|1136.4|1135.8|1136.2|1135.8|0
1638971230000|2021-12-08 13:47:10|1136.4|1136|1136.2|1135.8|1136.4|1136|1136.2|1135.8|0
1638971250000|2021-12-08 13:47:30|1136.4|1136|1135.8|1135.6|1136.4|1136|1135.8|1135.4|0
1638971260000|2021-12-08 13:47:40|1136|1135.8|1135.8|1135.4|1136|1135.8|1135.6|1135.4|0
1638971270000|2021-12-08 13:47:50|1136|1135.6|1136|1135.6|1136|1135.8|1136|1135.6|0
1638971290000|2021-12-08 13:48:10|1136.2|1135.8|1136.4|1136|1136.4|1136.2|1136.2|1135.8|0
1638971300000|2021-12-08 13:48:20|1136.6|1136.2|1136.6|1136.2|1136.8|1136.2|1136.6|1136.2|0
1638971340000|2021-12-08 13:49:00|1136.4||1136.6||1136.6||1136.4||0
1638971350000|2021-12-08 13:49:10|1136.4|1136|1136.4|1135.8|1136.4|1136|1136.2|1135.8|0
1638971360000|2021-12-08 13:49:20|1136.2||1136.2||1136.2||1136||0
1638971380000|2021-12-08 13:49:40|1136.4|1136|1136.4|1136|1136.6|1136.2|1136.2|1136|0
1638971390000|2021-12-08 13:49:50|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|0
1638971410000|2021-12-08 13:50:10|1136.4|1136.2|1136.8|1136.4|1136.8|1136.4|1136.4|1136.2|0
1638971430000|2021-12-08 13:50:30|1136.6|1136.6|1136.8|1136.4|1136.8|1136.6|1136.6|1136.4|0
1638971450000|2021-12-08 13:50:50|1136.6||1136.8||1136.8||1136.6||0
1638971460000|2021-12-08 13:51:00|1137|1136.6|1137|1136.8|1137|1136.8|1137|1136.6|0
1638971480000|2021-12-08 13:51:20|1137.2|1137|1137.4|1137|1137.4|1137.2|1137.2|1136.8|0
1638971490000|2021-12-08 13:51:30|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|0
1638971500000|2021-12-08 13:51:40|1137.4|1136.6|1137|1136.6|1137.4|1136.8|1136.8|1136.6|0
1638971510000|2021-12-08 13:51:50|1136.8|1136.4|1136.8|1136.6|1137|1136.6|1136.8|1136.4|0
1638971520000|2021-12-08 13:52:00|1137||1137||1137||1136.8||0
1638971530000|2021-12-08 13:52:10|1137.2|1136.8|1137.2|1136.6|1137.2|1137|1137.2|1136.6|0
1638971540000|2021-12-08 13:52:20|1137|1136.8|1137.4|1137|1137.4|1137.2|1137|1136.8|0
1638971560000|2021-12-08 13:52:40||1137.2||1137||1137.2||1137|0
1638971570000|2021-12-08 13:52:50|1137.2|1137.2|1137.8|1137.4|1137.8|1137.4|1137.2|1137.2|0
1638971580000|2021-12-08 13:53:00|1138|1137.6|1138.4|1138|1138.4|1138|1138|1137.4|0
1638971590000|2021-12-08 13:53:10|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1638971600000|2021-12-08 13:53:20|1138.4||1138.6||1138.6||1138.4||0
1638971610000|2021-12-08 13:53:30|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|0
1638971630000|2021-12-08 13:53:50|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1638971640000|2021-12-08 13:54:00|1138.4|1138|1138.2|1137.8|1138.6|1138|1138.2|1137.8|0
1638971650000|2021-12-08 13:54:10|1138|1137.6|1137.8|1137.4|1138|1137.8|1137.8|1137.4|0
1638971660000|2021-12-08 13:54:20||1137.6||1137.6||1137.6||1137.6|0
1638971670000|2021-12-08 13:54:30|1137.6|1137.4|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|0
1638971690000|2021-12-08 13:54:50||1137.2||1137.4||1137.4||1137.2|0
1638971700000|2021-12-08 13:55:00|1138|1137.6|1138|1137.6|1138|1137.8|1138|1137.6|0
1638971710000|2021-12-08 13:55:10|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1638971730000|2021-12-08 13:55:30|1138.2|1137.8|1138.2|1137.8|1138.4|1138|1138.2|1137.8|0
1638971740000|2021-12-08 13:55:40|1138.4|1138|1138.4|1138.2|1138.6|1138.2|1138.4|1138|0
1638971750000|2021-12-08 13:55:50|1138.6||1138.8||1138.8||1138.6||0
1638971760000|2021-12-08 13:56:00||1138.4||1138.4||1138.4||1138.2|0
1638971770000|2021-12-08 13:56:10|1139|1138.6|1139.2|1138.6|1139.2|1138.8|1139|1138.6|0
1638971780000|2021-12-08 13:56:20|1139|1138.4|1138.2|1138|1139|1138.6|1138.2|1138|0
1638971790000|2021-12-08 13:56:30|1138.4|1137.8|1137.8|1137.4|1138.4|1137.8|1137.8|1137.4|0
1638971800000|2021-12-08 13:56:40|1137.6|1137.2|1137.8|1137.2|1137.8|1137.2|1137.6|1137.2|0
1638971810000|2021-12-08 13:56:50||1137.4||1137.4||1137.6||1137.4|0
1638971820000|2021-12-08 13:57:00|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|0
1638971830000|2021-12-08 13:57:10|1137.4|1137|1137.6|1137|1137.6|1137.2|1137.4|1137|0
1638971840000|2021-12-08 13:57:20|1137.4|1137.2|1137.4|1137|1137.6|1137.2|1137.2|1136.8|0
1638971850000|2021-12-08 13:57:30||1136.8||1137||1137||1136.8|0
1638971860000|2021-12-08 13:57:40||1136.8||1136.8||1137||1136.8|0
1638971870000|2021-12-08 13:57:50|1137.2|1137|1137.2|1136.6|1137.4|1137|1137|1136.6|0
1638971880000|2021-12-08 13:58:00|1137||1137||1137||1137||0
1638971890000|2021-12-08 13:58:10|1137.2|1136.8|1137.6|1137|1137.6|1137.4|1137.2|1136.8|0
1638971900000|2021-12-08 13:58:20|1137.4|1136.8|1137.2|1136.8|1137.4|1137|1137.2|1136.6|0
1638971910000|2021-12-08 13:58:30|1137.4|1137|1137.4|1136.8|1137.8|1137.4|1137|1136.8|0
1638971920000|2021-12-08 13:58:40|1137.2|1137|1137.2|1136.8|1137.2|1137|1137.2|1136.8|0
1638971930000|2021-12-08 13:58:50|1137.4|1137|1137.4|1136.8|1137.4|1137|1137.4|1136.8|0
1638971940000|2021-12-08 13:59:00|1137.2|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|0
1638971950000|2021-12-08 13:59:10|1137|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.4|0
1638971960000|2021-12-08 13:59:20|1136.8|1136.2|1136.6|1136.4|1137|1136.6|1136.6|1136|0
1638971970000|2021-12-08 13:59:30|1136.8||1136.8||1136.8||1136.8||0
1638971980000|2021-12-08 13:59:40|1136.6|1136.2|1136|1135.6|1136.6|1136.2|1135.8|1135.6|0
1638971990000|2021-12-08 13:59:50|1136.2|1135.8|1136.4|1135.8|1136.4|1136|1136.2|1135.8|0
1638972000000|2021-12-08 14:00:00|1136.2|1136|1136.2|1135.8|1136.2|1136|1136.2|1135.8|0
1638972010000|2021-12-08 14:00:10|1136|1135.6|1135.4|1135|1136|1135.6|1135.4|1135|0
1638972060000|2021-12-08 14:01:00|1135.2|1135.2|1135.4|1135|1135.4|1135.2|1135.2|1135|0
1638972070000|2021-12-08 14:01:10|1135.2|1134.8|1134.8|1134.2|1135.2|1134.8|1134.6|1134.2|0
1638972080000|2021-12-08 14:01:20|1135|1134.4|1134.8|1134.4|1135|1134.4|1134.8|1134.2|0
1638972090000|2021-12-08 14:01:30||1134.6||1134.6||1134.6||1134.6|0
1638972100000|2021-12-08 14:01:40|1135|1134.8|1135.2|1134.6|1135.4|1134.8|1135|1134.6|0
1638972110000|2021-12-08 14:01:50|1135|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.8|0
1638972120000|2021-12-08 14:02:00|1135|1134.6|1134.6|1134.2|1135|1134.6|1134.6|1134.2|0
1638972130000|2021-12-08 14:02:10|1134.4|1134|1134.4|1134|1134.6|1134.4|1134.4|1134|0
1638972150000|2021-12-08 14:02:30|1134.6|1134.2|1134.6|1134.2|1134.6|1134.4|1134.4|1134.2|0
1638972160000|2021-12-08 14:02:40|1134.4|1134|1134.6|1134|1134.6|1134|1134.4|1134|0
1638972170000|2021-12-08 14:02:50|1134.8|1134.2|1134.8|1134.4|1135|1134.6|1134.6|1134.2|0
1638972180000|2021-12-08 14:03:00|1135|1134.6|1134.8|1134.2|1135|1134.6|1134.6|1134.2|0
1638972190000|2021-12-08 14:03:10|1134.6|1134|1134.2|1133.6|1134.6|1134|1134|1133.6|0
1638972200000|2021-12-08 14:03:20|1134|1133.4|1134.2|1133.8|1134.2|1133.8|1133.8|1133.4|0
1638972220000|2021-12-08 14:03:40|1134.4|1134|1134.2|1133.8|1134.4|1134|1134.2|1133.8|0
1638972230000|2021-12-08 14:03:50||1134||1133.8||1134||1133.8|0
1638972240000|2021-12-08 14:04:00||1134||1133.8||1134||1133.8|0
1638972250000|2021-12-08 14:04:10|1134|1133.6|1134|1133.4|1134.2|1133.6|1133.6|1133|0
1638972260000|2021-12-08 14:04:20|1133.8|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.4|0
1638972290000|2021-12-08 14:04:50|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.6|0
1638972300000|2021-12-08 14:05:00|1134.2|1134.2|1134.6|1134.2|1134.8|1134.4|1134.2|1133.8|0
1638972310000|2021-12-08 14:05:10|1134.8|1134.4|1135.2|1134.6|1135.2|1134.6|1134.6|1134.4|0
1638972320000|2021-12-08 14:05:20|1135|1134.4|1135.4|1134.8|1135.4|1134.8|1135|1134.4|0
1638972330000|2021-12-08 14:05:30|1135.2|1134.6|1135.2|1134.8|1135.2|1134.8|1135.2|1134.6|0
1638972340000|2021-12-08 14:05:40|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1135|1134.6|0
1638972350000|2021-12-08 14:05:50|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1134.8|0
1638972360000|2021-12-08 14:06:00|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|0
1638972370000|2021-12-08 14:06:10|1135.4|1135|1135.4|1135.2|1135.4|1135.2|1135.4|1135|0
1638972380000|2021-12-08 14:06:20|1135.2|1135|1135.4|1135|1135.6|1135.2|1135.2|1134.8|0
1638972390000|2021-12-08 14:06:30|1135.2|1134.8|1135.6|1135.2|1135.6|1135.2|1135.2|1134.8|0
1638972400000|2021-12-08 14:06:40|1135.8|1135.4|1135.8|1135.2|1135.8|1135.4|1135.8|1135.2|0
1638972410000|2021-12-08 14:06:50|1135.6|1135|1135.8|1135.2|1135.8|1135.4|1135.4|1135|0
1638972420000|2021-12-08 14:07:00|1135.6|1135|1135.4|1135|1135.6|1135|1135.2|1134.8|0
1638972430000|2021-12-08 14:07:10|1135.6|1134.8|1135.2|1134.8|1135.6|1134.8|1135|1134.6|0
1638972440000|2021-12-08 14:07:20||1135||1134.8||1135||1134.8|0
1638972450000|2021-12-08 14:07:30|1135||1135.2||1135.2||1135||0
1638972460000|2021-12-08 14:07:40|1135|1134.6|1134.8|1134.4|1135|1134.8|1134.8|1134.4|0
1638972470000|2021-12-08 14:07:50|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1134.8|1134.6|0
1638972480000|2021-12-08 14:08:00|1135.4|1135|1135.4|1135|1135.6|1135.2|1135.4|1134.8|0
1638972490000|2021-12-08 14:08:10|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135|0
1638972500000|2021-12-08 14:08:20|1135.4||1135.6||1135.6||1135.4||0
1638972510000|2021-12-08 14:08:30|1135.4|1135.4|1135.6|1135.4|1135.6|1135.4|1135.4|1135.2|0
1638972520000|2021-12-08 14:08:40|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135.2|0
1638972540000|2021-12-08 14:09:00|1135.4||1135.6||1135.6||1135.4||0
1638972550000|2021-12-08 14:09:10|1135.4|1135|1135|1134.6|1135.4|1135|1135|1134.4|0
1638972560000|2021-12-08 14:09:20|1135.2|1134.8|1135.2|1134.8|1135.2|1135|1135.2|1134.8|0
1638972570000|2021-12-08 14:09:30|1135|1134.6|1135.2|1134.6|1135.2|1134.6|1135|1134.6|0
1638972580000|2021-12-08 14:09:40|1135||1135.2||1135.2||1135||0
1638972590000|2021-12-08 14:09:50|1135|1134.4|1134.8|1134.4|1135|1134.6|1134.6|1134.2|0
1638972600000|2021-12-08 14:10:00||1134.2||1134.4||1134.4||1134.2|0
1638972610000|2021-12-08 14:10:10|1135|1134.6|1134.8|1134.4|1135|1134.6|1134.8|1134.4|0
1638972630000|2021-12-08 14:10:30|1135|1134.6|1134.8|1134.4|1135|1134.6|1134.8|1134.4|0
1638972640000|2021-12-08 14:10:40|1134.6|1134.2|1134|1133.6|1134.8|1134.4|1133.8|1133.4|0
1638972650000|2021-12-08 14:10:50|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1134|1133.6|0
1638972660000|2021-12-08 14:11:00||1133.4||1133.4||1133.6||1133.4|0
1638972670000|2021-12-08 14:11:10|1133.8|1133.6|1133.8|1133.6|1134|1133.6|1133.8|1133.4|0
1638972680000|2021-12-08 14:11:20||1133.4||1133.4||1133.4||1133.4|0
1638972690000|2021-12-08 14:11:30|1134|1133.8|1134.2|1133.6|1134.2|1133.8|1134|1133.6|0
1638972700000|2021-12-08 14:11:40|1134.4|1133.8|1134.6|1134.2|1134.6|1134.2|1134.4|1133.8|0
1638972710000|2021-12-08 14:11:50||1134||1134.2||1134.4||1134|0
1638972720000|2021-12-08 14:12:00|1134.8|1134.4|1135|1134.4|1135|1134.8|1134.8|1134.4|0
1638972730000|2021-12-08 14:12:10|1134.8||1134.8||1134.8||1134.8||0
1638972740000|2021-12-08 14:12:20|1135|1134.8|1135|1134.8|1135|1134.8|1135|1134.6|0
1638972750000|2021-12-08 14:12:30|1134.8|1134.6|1134.6|1134.2|1134.8|1134.6|1134.4|1134.2|0
1638972770000|2021-12-08 14:12:50|1134.8|1134.4|1135|1134.6|1135|1134.8|1134.8|1134.4|0
1638972780000|2021-12-08 14:13:00|1135.2|1134.8|1135.2|1134.8|1135.4|1135|1135|1134.8|0
1638972810000|2021-12-08 14:13:30|1135|1134.6|1134.6|1134.2|1135|1134.6|1134.6|1134.2|0
1638972820000|2021-12-08 14:13:40|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|0
1638972830000|2021-12-08 14:13:50||1134.6||1134.4||1134.6||1134.4|0
1638972850000|2021-12-08 14:14:10|1135|1134.6|1135.2|1134.8|1135.4|1135|1135|1134.6|0
1638972860000|2021-12-08 14:14:20|1135|1134.6|1134.8|1134.6|1135.2|1134.8|1134.8|1134.6|0
1638972870000|2021-12-08 14:14:30|1135|1134.8|1134.8|1134.6|1135.2|1134.8|1134.8|1134.6|0
1638972880000|2021-12-08 14:14:40|1135||1135||1135||1135||0
1638972890000|2021-12-08 14:14:50|1135.2|1134.8|1135.2|1134.6|1135.2|1134.8|1135|1134.6|0
1638972900000|2021-12-08 14:15:00|1135||1135||1135||1134.8||0
1638972910000|2021-12-08 14:15:10|1135.2|1134.8|1135|1134.6|1135.2|1134.8|1135|1134.6|0
1638972920000|2021-12-08 14:15:20|1134.8||1135||1135||1134.8||0
1638972930000|2021-12-08 14:15:30|1135.2|1134.8|1135.2|1134.8|1135.2|1135|1135.2|1134.8|0
1638972940000|2021-12-08 14:15:40|1135|1135|1135|1134.6|1135|1135|1135|1134.6|0
1638972950000|2021-12-08 14:15:50|1135.2||1135.2||1135.2||1135.2||0
1638972960000|2021-12-08 14:16:00|1135|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.8|0
1638972970000|2021-12-08 14:16:10|1135||1135.2||1135.2||1135||0
1638973000000|2021-12-08 14:16:40|1135||1135.2||1135.2||1135||0
1638973010000|2021-12-08 14:16:50|1135|1135|1135.2|1134.8|1135.2|1135|1135|1134.8|0
1638973020000|2021-12-08 14:17:00||1135||1135||1135||1135|0
1638973040000|2021-12-08 14:17:20|1135.4|1135.2|1135.4|1135|1135.6|1135.2|1135.4|1135|0
1638973060000|2021-12-08 14:17:40|1135.2|1135.2|1135.4|1135.2|1135.4|1135.2|1135.2|1135.2|0
1638973070000|2021-12-08 14:17:50|1135.6|1135|1135.8|1135.6|1135.8|1135.6|1135.6|1135|0
1638973080000|2021-12-08 14:18:00|1136||1135.8||1136||1135.8||0
1638973090000|2021-12-08 14:18:10|1136||1136||1136.2||1136||0
1638973130000|2021-12-08 14:18:50|1135.8|1135.4|1135.6|1135.4|1135.8|1135.4|1135.6|1135.4|0
1638973140000|2021-12-08 14:19:00|1135.8|1135.2|1135.8|1135.6|1135.8|1135.6|1135.8|1135.2|0
1638973150000|2021-12-08 14:19:10|1136|1135.8|1136.2|1135.8|1136.2|1136|1136|1135.8|0
1638973160000|2021-12-08 14:19:20|1136.4|1136|1136.6|1136.2|1136.8|1136.4|1136.4|1136|0
1638973170000|2021-12-08 14:19:30|1136.4|1136|1136.4|1136|1136.4|1136|1136.2|1135.8|0
1638973180000|2021-12-08 14:19:40|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.2|1136|0
1638973200000|2021-12-08 14:20:00|1136.2|1135.8|1136|1135.6|1136.4|1135.8|1136|1135.6|0
1638973210000|2021-12-08 14:20:10|1135.8|1135.4|1136|1135.4|1136|1135.6|1135.8|1135.4|0
1638973220000|2021-12-08 14:20:20|1136.2|1135.6|1136.4|1136|1136.4|1136|1136|1135.6|0
1638973230000|2021-12-08 14:20:30|1136.2|1135.8|1136.2|1136|1136.4|1136.2|1136.2|1135.8|0
1638973250000|2021-12-08 14:20:50|1136|1135.8|1136.2|1136|1136.2|1136|1136|1135.6|0
1638973260000|2021-12-08 14:21:00|1136.4|1136.2|1136.6|1136|1136.6|1136.4|1136.4|1136|0
1638973270000|2021-12-08 14:21:10|1136.4|1135.8|1136.4|1135.8|1136.4|1136|1136.4|1135.8|0
1638973280000|2021-12-08 14:21:20|1136.6|1136|1136.6|1136.2|1136.6|1136.2|1136.6|1136|0
1638973290000|2021-12-08 14:21:30|1136.4|1136|1136.4|1136|1136.4|1136|1136.4|1136|0
1638973330000|2021-12-08 14:22:10|1136.6|1136.4|1136.6|1136.4|1136.6|1136.4|1136.6|1136.4|0
1638973340000|2021-12-08 14:22:20|1136.8|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|0
1638973360000|2021-12-08 14:22:40|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|0
1638973370000|2021-12-08 14:22:50|1137||1137||1137||1137||0
1638973380000|2021-12-08 14:23:00|1137.2|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|0
1638973390000|2021-12-08 14:23:10|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|0
1638973400000|2021-12-08 14:23:20|1137.2|1136.8|1137|1136.8|1137.4|1137|1137|1136.8|0
1638973410000|2021-12-08 14:23:30|1137.2||1137.2||1137.2||1137.2||0
1638973420000|2021-12-08 14:23:40|1137.4|1137|1137.4|1136.8|1137.4|1137|1137.2|1136.8|0
1638973430000|2021-12-08 14:23:50|1137.2|1137|1137.2|1136.8|1137.2|1137|1137.2|1136.8|0
1638973440000|2021-12-08 14:24:00|1137.4||1137.2||1137.4||1137.2||0
1638973450000|2021-12-08 14:24:10|1137|1136.6|1136.8|1136.6|1137|1136.6|1136.8|1136.6|0
1638973460000|2021-12-08 14:24:20|1137|1136.8|1137|1136.6|1137|1136.8|1137|1136.6|0
1638973470000|2021-12-08 14:24:30||1136.4||1136.6||1136.6||1136.4|0
1638973480000|2021-12-08 14:24:40|1136.8||1137||1137||1136.8||0
1638973490000|2021-12-08 14:24:50|1137.4|1136.8|1137.4|1137|1137.6|1137|1137|1136.8|0
1638973500000|2021-12-08 14:25:00|1137.6|1137.2|1137.8|1137.2|1137.8|1137.4|1137.6|1137.2|0
1638973510000|2021-12-08 14:25:10|1138|1137.4|1138|1137.6|1138|1137.6|1138|1137.4|0
1638973520000|2021-12-08 14:25:20|1138.2|1137.8|1139|1138.6|1139|1138.6|1138.2|1137.8|0
1638973530000|2021-12-08 14:25:30|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.4|0
1638973540000|2021-12-08 14:25:40|1138.8|1138.8|1139|1138.6|1139|1138.8|1138.8|1138.6|0
1638973550000|2021-12-08 14:25:50||1138.8||1138.8||1138.8||1138.8|0
1638973560000|2021-12-08 14:26:00|1139.2|1139|1139|1138.6|1139.4|1139|1138.8|1138.4|0
1638973570000|2021-12-08 14:26:10|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.4|0
1638973580000|2021-12-08 14:26:20|1139.2|1138.4|1139|1138.8|1139.2|1138.8|1139|1138.4|0
1638973610000|2021-12-08 14:26:50|1138.8|1138.6|1139|1138.6|1139|1138.8|1138.8|1138.4|0
1638973620000|2021-12-08 14:27:00|1138.6|1138.4|1138.6|1138.2|1138.8|1138.6|1138.6|1138.2|0
1638973630000|2021-12-08 14:27:10|1138.8|1138.4|1138.8|1138.4|1138.8|1138.6|1138.8|1138.4|0
1638973660000|2021-12-08 14:27:40||1138.6||1138.4||1138.6||1138.4|0
1638973670000|2021-12-08 14:27:50|1138.6||1138.8||1138.8||1138.6||0
1638973690000|2021-12-08 14:28:10|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1638973700000|2021-12-08 14:28:20|1138.8|1138.4|1138.8|1138.6|1138.8|1138.6|1138.8|1138.2|0
1638973710000|2021-12-08 14:28:30|1138.6|1138.4|1138.8|1138.4|1138.8|1138.6|1138.6|1138.4|0
1638973720000|2021-12-08 14:28:40||1138.6||1138.4||1138.6||1138.4|0
1638973740000|2021-12-08 14:29:00|1138.6|1138.2|1138.8|1138.2|1138.8|1138.6|1138.4|1138.2|0
1638973760000|2021-12-08 14:29:20|1139|1138.4|1138.8|1138.4|1139|1138.4|1138.8|1138.4|0
1638973770000|2021-12-08 14:29:30|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|0
1638973780000|2021-12-08 14:29:40|1138.4|1138.4|1138.6|1138.2|1138.6|1138.4|1138.4|1138.2|0
1638973790000|2021-12-08 14:29:50|1138.8||1138.6||1138.8||1138.6||0
1638973800000|2021-12-08 14:30:00|1138.4|1138|1138.4|1138|1139|1138.8|1138|1137.6|0
1638973810000|2021-12-08 14:30:10|1138.2|1137.8|1138.4|1138|1138.4|1138|1138|1137.6|0
1638973820000|2021-12-08 14:30:20|1138.6|1138.2|1139|1138.4|1139.4|1139|1138.6|1138.2|0
1638973830000|2021-12-08 14:30:30|1138.8|1138.2|1138.2|1138|1138.8|1138.4|1138|1137.6|0
1638973840000|2021-12-08 14:30:40|1138|1137.8|1137.8|1137.4|1138|1137.8|1137.4|1137|0
1638973850000|2021-12-08 14:30:50||1137.6||1137.4||1137.6||1137.4|0
1638973860000|2021-12-08 14:31:00|1138|1137.6|1137.8|1137.4|1138.4|1138|1137.4|1137.2|0
1638973870000|2021-12-08 14:31:10|1138|1137.6|1138.4|1138|1138.6|1138.2|1138|1137.4|0
1638973880000|2021-12-08 14:31:20|1138.2|1137.8|1138.4|1137.8|1138.4|1138.2|1138|1137.6|0
1638973890000|2021-12-08 14:31:30|1138.2|1137.6|1138.4|1138|1138.8|1138.2|1138.2|1137.6|0
1638973900000|2021-12-08 14:31:40|1138.6|1138.2|1138.6|1138|1138.6|1138.2|1138.2|1138|0
1638973910000|2021-12-08 14:31:50|1138.8|1138.2|1138.6|1138.2|1138.8|1138.6|1138.4|1138|0
1638973920000|2021-12-08 14:32:00|1138.4|1138|1138.2|1137.8|1138.6|1138.2|1138|1137.8|0
1638973930000|2021-12-08 14:32:10|1138|1137.6|1138|1137.6|1138.4|1138|1138|1137.6|0
1638973940000|2021-12-08 14:32:20|1138.2|1137.4|1137.8|1137.6|1138.2|1137.6|1137.8|1137.4|0
1638973950000|2021-12-08 14:32:30|1138|1137.8|1138.4|1138|1138.6|1138.2|1137.8|1137.6|0
1638973960000|2021-12-08 14:32:40|1138.6|1138.2|1139.4|1138.8|1139.4|1139|1138.4|1138|0
1638973970000|2021-12-08 14:32:50|1139.2|1139|1138.8|1138.4|1139.2|1139|1138.6|1138.2|0
1638973980000|2021-12-08 14:33:00|1139|1138.6|1139|1138.6|1139|1138.8|1138.6|1138.4|0
1638973990000|2021-12-08 14:33:10|1139.2|1138.8|1139.4|1138.8|1139.4|1139|1139.2|1138.8|0
1638974000000|2021-12-08 14:33:20|1139.2|1138.6|1138.4|1138|1139.2|1138.6|1138|1137.8|0
1638974010000|2021-12-08 14:33:30|1138.2||1138.4||1138.4||1138.2||0
1638974020000|2021-12-08 14:33:40|1138|1137.8|1137|1136.8|1138.2|1137.8|1137|1136.8|0
1638974040000|2021-12-08 14:34:00|1136.8|1136.6|1137|1136.4|1137|1136.6|1136.8|1136.4|0
1638974050000|2021-12-08 14:34:10|1136.8|1136.2|1136.4|1135.8|1136.8|1136.4|1136.2|1135.8|0
1638974060000|2021-12-08 14:34:20|1136.2|1135.6|1136.6|1136|1136.6|1136.2|1136|1135.6|0
1638974070000|2021-12-08 14:34:30|1136.4|1136.2|1136|1135.8|1136.4|1136.2|1135.8|1135.4|0
1638974080000|2021-12-08 14:34:40|1135.8|1135.6|1135.8|1135.2|1136|1135.6|1135.6|1135.2|0
1638974090000|2021-12-08 14:34:50|1136|1135.4|1136.2|1135.6|1136.2|1136|1135.8|1135.2|0
1638974100000|2021-12-08 14:35:00|1136|1135.4|1135.6|1135.2|1136|1135.8|1135.4|1135.2|0
1638974110000|2021-12-08 14:35:10|1135.4|1135|1135.4|1135|1135.6|1135.2|1135.2|1135|0
1638974120000|2021-12-08 14:35:20|1135.6|1135.2|1135.8|1135.4|1135.8|1135.6|1135.6|1135.2|0
1638974130000|2021-12-08 14:35:30|1135.6|1135.6|1135.6|1135|1135.6|1135.6|1135.4|1134.8|0
1638974140000|2021-12-08 14:35:40|1135.4|1135.2|1135.2|1134.6|1135.4|1135.2|1135|1134.6|0
1638974150000|2021-12-08 14:35:50|1135|1134.8|1135.2|1134.8|1135.4|1134.8|1135|1134.6|0
1638974160000|2021-12-08 14:36:00|1135.4|1135|1135.8|1135.2|1136.2|1135.8|1135.2|1135|0
1638974170000|2021-12-08 14:36:10|1136|1135.4|1135.8|1135.2|1136|1135.4|1135.4|1135|0
1638974180000|2021-12-08 14:36:20|1135.6|1135|1135.8|1135.2|1135.8|1135.4|1135.4|1135|0
1638974190000|2021-12-08 14:36:30|1135.6|1135|1135.8|1135.4|1135.8|1135.4|1135.4|1135|0
1638974200000|2021-12-08 14:36:40|1135.6|1135.2|1135.4|1135|1135.6|1135.2|1135.4|1135|0
1638974210000|2021-12-08 14:36:50|1135.2|1134.8|1135|1134.6|1135.2|1134.8|1134.6|1134.4|0
1638974220000|2021-12-08 14:37:00|1135.2|1134.4|1135.2|1134.8|1135.6|1135|1135.2|1134.4|0
1638974230000|2021-12-08 14:37:10|1135|1134.6|1135.2|1134.8|1135.8|1135.4|1134.8|1134.4|0
1638974240000|2021-12-08 14:37:20|1135.4|1135|1135.6|1135.2|1135.6|1135.4|1135.4|1134.8|0
1638974250000|2021-12-08 14:37:30|1135.8|1135.4|1136.2|1135.6|1136.2|1135.8|1135.8|1135.4|0
1638974260000|2021-12-08 14:37:40|1136|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.8|0
1638974270000|2021-12-08 14:37:50|1136.4|1136|1136.8|1136.2|1136.8|1136.2|1136.4|1136|0
1638974280000|2021-12-08 14:38:00|1136.6|1136.4|1137.4|1136.8|1137.4|1137|1136.6|1136.4|0
1638974290000|2021-12-08 14:38:10|1137.6|1137|1137.4|1137|1137.8|1137.4|1137.4|1137|0
1638974300000|2021-12-08 14:38:20|1137.6|1136.8|1137.2|1136.8|1137.6|1136.8|1137|1136.6|0
1638974310000|2021-12-08 14:38:30|1137.4|1137|1136.8|1136.4|1137.6|1137.2|1136.2|1135.8|0
1638974320000|2021-12-08 14:38:40|1136.6|1136.2|1137|1136.6|1137.2|1136.8|1136.6|1136.2|0
1638974330000|2021-12-08 14:38:50|1137.2|1136.8|1136.8|1136.4|1137.4|1137.2|1136.6|1136.2|0
1638974340000|2021-12-08 14:39:00|1137|1136.6|1136.8|1136.2|1137.2|1136.8|1136.6|1136.2|0
1638974350000|2021-12-08 14:39:10|1137|1136.4|1137.2|1136.8|1137.2|1137|1137|1136.4|0
1638974360000|2021-12-08 14:39:20|1137|1136.6|1136.8|1136.4|1137.2|1136.8|1136.8|1136.2|0
1638974370000|2021-12-08 14:39:30|1136.6|1136.2|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|0
1638974380000|2021-12-08 14:39:40|1136.8|1136.4|1137|1136.4|1137|1136.6|1136.6|1136.2|0
1638974390000|2021-12-08 14:39:50|1136.8|1136.2|1136.6|1136.2|1137|1136.6|1136.6|1136.2|0
1638974400000|2021-12-08 14:40:00|1136.8|1136.4|1135.2|1134.8|1136.8|1136.4|1135.2|1134.6|0
1638974410000|2021-12-08 14:40:10|1135.4|1135|1135.2|1134.8|1135.6|1135.2|1135.2|1134.8|0
1638974420000|2021-12-08 14:40:20|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1134.8|1134.4|0
1638974430000|2021-12-08 14:40:30|1135|1135|1136|1135.6|1136|1135.6|1135|1135|0
1638974440000|2021-12-08 14:40:40|1136.2|1135.8|1136.8|1136.2|1136.8|1136.4|1136.2|1135.8|0
1638974450000|2021-12-08 14:40:50|1136.6|1136.4|1136.8|1136.4|1137.2|1136.8|1136.6|1136.2|0
1638974460000|2021-12-08 14:41:00|1136.6|1136.2|1137.6|1137|1138|1137.6|1136.6|1136.2|0
1638974470000|2021-12-08 14:41:10|1137.4|1137.2|1137.6|1137|1137.6|1137.2|1137.4|1137|0
1638974480000|2021-12-08 14:41:20|1137.4|1136.8|1137.2|1136.8|1137.6|1137.2|1137|1136.6|0
1638974490000|2021-12-08 14:41:30|1136.8|1136.6|1137.2|1136.8|1137.4|1136.8|1136.8|1136.6|0
1638974500000|2021-12-08 14:41:40|1137.4|1137|1137.4|1136.8|1137.4|1137.2|1137.2|1136.8|0
1638974510000|2021-12-08 14:41:50|1137.2|1137|1137.4|1137|1137.4|1137.2|1137.2|1136.6|0
1638974520000|2021-12-08 14:42:00|1137.2|1137.2|1137.4|1136.8|1137.4|1137.2|1137.2|1136.8|0
1638974530000|2021-12-08 14:42:10|1137.2|1137|1137.6|1137|1138|1137.6|1137.2|1137|0
1638974540000|2021-12-08 14:42:20|1137.4|1137.2|1137|1136.6|1137.4|1137.2|1136.8|1136.4|0
1638974550000|2021-12-08 14:42:30|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.6|1136.2|0
1638974560000|2021-12-08 14:42:40|1136.8|1136.4|1137|1136.4|1137|1136.6|1136.6|1136.2|0
1638974570000|2021-12-08 14:42:50|1136.8|1136.6|1137|1136.4|1137|1136.6|1136.8|1136.2|0
1638974580000|2021-12-08 14:43:00|1136.8|1136.6|1136.4|1136.2|1137|1136.6|1136.4|1136|0
1638974590000|2021-12-08 14:43:10|1136.6|1136.4|1137.2|1136.6|1137.4|1137|1136.4|1136.2|0
1638974600000|2021-12-08 14:43:20|1137.4|1136.8|1136.8|1136.2|1137.4|1136.8|1136.6|1136.2|0
1638974610000|2021-12-08 14:43:30|1136.6|1136|1136.6|1136.2|1136.8|1136.4|1136.4|1136|0
1638974620000|2021-12-08 14:43:40|1136.4|1136|1136.4|1136|1136.6|1136.2|1136|1135.8|0
1638974630000|2021-12-08 14:43:50|1136.2|1135.8|1136|1135.6|1136.4|1135.8|1135.8|1135.4|0
1638974640000|2021-12-08 14:44:00|1135.8|1135.4|1136|1135.6|1136.2|1135.6|1135.4|1135|0
1638974650000|2021-12-08 14:44:10|1135.8|1135.4|1135.8|1135.4|1136|1135.4|1135.6|1135.2|0
1638974660000|2021-12-08 14:44:20|1135.6|1135.2|1136|1135.4|1136|1135.6|1135.6|1135.2|0
1638974670000|2021-12-08 14:44:30|1135.8|1135.6|1135.8|1135.4|1136|1135.6|1135.8|1135.4|0
1638974680000|2021-12-08 14:44:40|1136|1135.6|1136.4|1136|1136.6|1136.2|1136|1135.4|0
1638974690000|2021-12-08 14:44:50|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1135.8|1135.4|0
1638974700000|2021-12-08 14:45:00|1136.2|1135.4|1136.2|1135.6|1136.4|1135.8|1135.8|1135.4|0
1638974710000|2021-12-08 14:45:10|1136|1135.4|1135.6|1135.2|1136|1135.4|1135.2|1134.8|0
1638974720000|2021-12-08 14:45:20|1135.4|1135|1135.6|1135|1135.6|1135.2|1135.4|1135|0
1638974730000|2021-12-08 14:45:30|1135.8|1135.2|1136|1135.4|1136|1135.6|1135.8|1135|0
1638974740000|2021-12-08 14:45:40|1135.8|1135.6|1135.8|1135.4|1136|1135.6|1135.6|1135.2|0
1638974750000|2021-12-08 14:45:50|1136|1135.6|1136.4|1135.8|1136.4|1136|1136|1135.4|0
1638974760000|2021-12-08 14:46:00|1136.6|1136|1136|1135.6|1136.6|1136.2|1136|1135.6|0
1638974770000|2021-12-08 14:46:10|1136.2|1135.8|1136.4|1136|1136.8|1136.4|1136.2|1135.8|0
1638974780000|2021-12-08 14:46:20|1136.2|1135.8|1135.8|1135.4|1136.2|1135.8|1135.6|1135.2|0
1638974790000|2021-12-08 14:46:30|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|0
1638974800000|2021-12-08 14:46:40|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|0
1638974810000|2021-12-08 14:46:50|1136|1135.6|1136.6|1136.2|1136.6|1136.2|1136|1135.6|0
1638974820000|2021-12-08 14:47:00|1136.4|1136|1136.6|1136.2|1136.8|1136.4|1136.2|1135.8|0
1638974830000|2021-12-08 14:47:10|1136.8|1136.4|1136.6|1136.2|1136.8|1136.6|1136.6|1136.2|0
1638974840000|2021-12-08 14:47:20|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1136|0
1638974850000|2021-12-08 14:47:30|1136.8|1136.4|1136.8|1136.4|1136.8|1136.6|1136.6|1136.2|0
1638974860000|2021-12-08 14:47:40|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|0
1638974870000|2021-12-08 14:47:50|1137|1136.6|1137.8|1137.2|1137.8|1137.4|1137|1136.6|0
1638974880000|2021-12-08 14:48:00|1138|1137.4|1137.6|1137|1138|1137.6|1137.4|1137|0
1638974890000|2021-12-08 14:48:10||1137.2||1137||1137.2||1137|0
1638974900000|2021-12-08 14:48:20|1137.8|1137.2|1138|1137.4|1138|1137.8|1137.8|1137.2|0
1638974910000|2021-12-08 14:48:30|1137.8|1137.6|1137.8|1137.4|1137.8|1137.6|1137.4|1137|0
1638974930000|2021-12-08 14:48:50|1138|1137.6|1138.2|1137.8|1138.4|1138|1137.8|1137.4|0
1638974940000|2021-12-08 14:49:00|1138.4|1138|1138.4|1137.8|1138.6|1138.2|1138.2|1137.8|0
1638974950000|2021-12-08 14:49:10|1138.2|1137.6|1138|1137.6|1138.4|1137.6|1138|1137.6|0
1638974960000|2021-12-08 14:49:20|1137.8|1137.4|1138.2|1138|1138.4|1138|1137.4|1137.2|0
1638974970000|2021-12-08 14:49:30|1138|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.4|0
1638974980000|2021-12-08 14:49:40|1138.2|1137.4|1137.4|1137|1138.2|1137.4|1137.2|1136.8|0
1638974990000|2021-12-08 14:49:50|1137.6|1137.2|1137.6|1137|1137.8|1137.4|1137.6|1137|0
1638975000000|2021-12-08 14:50:00|1137.4|1137.2|1137.6|1137.2|1137.8|1137.4|1137.2|1137.2|0
1638975010000|2021-12-08 14:50:10|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|0
1638975020000|2021-12-08 14:50:20|1137.6|1137.2|1137.6|1137|1137.6|1137.2|1137|1136.6|0
1638975030000|2021-12-08 14:50:30|1137.4|1137.2|1137.8|1137.4|1137.8|1137.6|1137.4|1137|0
1638975040000|2021-12-08 14:50:40|1137.6|1137.6|1138.2|1137.6|1138.4|1138|1137.6|1137.6|0
1638975050000|2021-12-08 14:50:50|1138.4|1137.8|1138.4|1137.8|1138.4|1138|1138.4|1137.8|0
1638975060000|2021-12-08 14:51:00|1138.2|1138|1137.8|1137.4|1138.2|1138|1137.8|1137.4|0
1638975070000|2021-12-08 14:51:10|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|0
1638975080000|2021-12-08 14:51:20|1137.8|1137.4|1138.2|1137.8|1138.2|1137.8|1137.8|1137.4|0
1638975090000|2021-12-08 14:51:30|1138.4|1138|1138.8|1138.4|1138.8|1138.4|1138.4|1137.8|0
1638975100000|2021-12-08 14:51:40|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1138.8|1138.4|0
1638975110000|2021-12-08 14:51:50|1139.4|1139|1139.4|1139|1139.6|1139|1139.2|1139|0
1638975120000|2021-12-08 14:52:00|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.4|1139.2|0
1638975130000|2021-12-08 14:52:10|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1638975140000|2021-12-08 14:52:20|1139.8|1139.4|1140.8|1140.2|1140.8|1140.4|1139.8|1139.4|0
1638975150000|2021-12-08 14:52:30|1140.6|1140.4|1140.8|1140.2|1140.8|1140.4|1140.6|1140.2|0
1638975160000|2021-12-08 14:52:40|1140.6|1140.4|1141|1140.6|1141|1140.6|1140.6|1140.2|0
1638975170000|2021-12-08 14:52:50|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.6|0
1638975180000|2021-12-08 14:53:00|1141.4|1141|1141.8|1141.4|1141.8|1141.6|1141.2|1140.8|0
1638975190000|2021-12-08 14:53:10|1142|1141.6|1142|1141.6|1142.2|1141.6|1141.8|1141.6|0
1638975200000|2021-12-08 14:53:20|1142.2|1141.8|1142.4|1142|1143|1142.8|1142.2|1141.6|0
1638975210000|2021-12-08 14:53:30||1142.2||1142.2||1142.2||1142|0
1638975220000|2021-12-08 14:53:40|1142.6|1142.4|1142.8|1142.4|1143|1142.4|1142.6|1142.4|0
1638975230000|2021-12-08 14:53:50|1142.6|1142.2|1142.6|1142.4|1142.8|1142.4|1142.4|1142.2|0
1638975240000|2021-12-08 14:54:00|1142.4|1142.2|1141.8|1141.2|1142.6|1142.2|1141.8|1141.2|0
1638975250000|2021-12-08 14:54:10|1141.6|1141.4|1141.8|1141.4|1142|1141.6|1141.6|1141.2|0
1638975260000|2021-12-08 14:54:20|1141.6|1141.2|1142|1141.6|1142|1141.6|1141.6|1141|0
1638975270000|2021-12-08 14:54:30|1141.8|1141.4|1141.8|1141.4|1142|1141.6|1141.6|1141.4|0
1638975280000|2021-12-08 14:54:40|1141.6|1141.2|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|0
1638975290000|2021-12-08 14:54:50|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|0
1638975300000|2021-12-08 14:55:00|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.4|1141|0
1638975310000|2021-12-08 14:55:10|1141.6|1141.2|1141.4|1140.8|1141.6|1141.4|1141|1140.8|0
1638975320000|2021-12-08 14:55:20|1141.2|1140.6|1141.2|1140.6|1141.2|1140.8|1140.8|1140.4|0
1638975330000|2021-12-08 14:55:30|1141.4|1140.8|1141.2|1140.8|1141.4|1141|1141.2|1140.6|0
1638975340000|2021-12-08 14:55:40|1141|1140.6|1140.8|1140.4|1141.2|1140.6|1140.8|1140.4|0
1638975350000|2021-12-08 14:55:50|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.6|1140.2|0
1638975360000|2021-12-08 14:56:00|1140.4|1140|1140.2|1139.6|1140.4|1140|1140.2|1139.6|0
1638975370000|2021-12-08 14:56:10|1140|1139.4|1140|1139.4|1140.4|1140|1139.8|1139.4|0
1638975380000|2021-12-08 14:56:20|1139.8|1139.6|1139.6|1139.2|1140|1139.6|1139.6|1139.2|0
1638975390000|2021-12-08 14:56:30|1139.8|1139.4|1140.4|1139.8|1140.6|1140|1139.6|1139.2|0
1638975400000|2021-12-08 14:56:40|1140.6|1140|1140.2|1139.6|1140.6|1140.2|1139.8|1139.4|0
1638975410000|2021-12-08 14:56:50|1140|1139.4|1140|1139.4|1140.2|1139.6|1140|1139.4|0
1638975420000|2021-12-08 14:57:00|1140.2|1139.6|1139.8|1139.4|1140.2|1139.6|1139.6|1139.2|0
1638975430000|2021-12-08 14:57:10|1140|1139.2|1139.6|1139.2|1140|1139.4|1139.6|1139.2|0
1638975440000|2021-12-08 14:57:20|1139.4|1139|1139.4|1138.8|1139.4|1139|1139|1138.6|0
1638975450000|2021-12-08 14:57:30|1139.2|1139|1139.2|1138.8|1139.4|1139.2|1139.2|1138.8|0
1638975460000|2021-12-08 14:57:40|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.6|0
1638975470000|2021-12-08 14:57:50|1139.2|1138.8|1139.2|1138.6|1139.4|1139.2|1139|1138.6|0
1638975480000|2021-12-08 14:58:00|1139.4|1138.8|1139.6|1139.2|1139.6|1139.4|1139.2|1138.6|0
1638975490000|2021-12-08 14:58:10|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|0
1638975500000|2021-12-08 14:58:20|1139.4|1139.4|1140|1139.6|1140.2|1139.8|1139.4|1139.4|0
1638975510000|2021-12-08 14:58:30|1139.8|1139.8|1140|1139.8|1140|1139.8|1139.8|1139.6|0
1638975520000|2021-12-08 14:58:40|1140.2|1140|1140.2|1139.8|1140.2|1140|1140|1139.8|0
1638975530000|2021-12-08 14:58:50|1140|1139.6|1139.8|1139.6|1140.2|1139.6|1139.8|1139.4|0
1638975540000|2021-12-08 14:59:00|1139.6|1139.4|1139.2|1138.8|1139.8|1139.4|1139.2|1138.8|0
1638975550000|2021-12-08 14:59:10|1139.4|1139|1139.4|1139|1139.4|1139.2|1139.2|1138.6|0
1638975560000|2021-12-08 14:59:20|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.6|1139|0
1638975570000|2021-12-08 14:59:30|1139.6|1139.2|1139|1138.4|1139.8|1139.2|1138.8|1138.4|0
1638975580000|2021-12-08 14:59:40|1138.8|1138.6|1138.8|1138.2|1138.8|1138.6|1138.6|1138.2|0
1638975590000|2021-12-08 14:59:50|1138.6|1138|1138.6|1138.2|1138.8|1138.2|1138.6|1138|0
1638975600000|2021-12-08 15:00:00|1138.4|1138|1138.6|1138|1138.8|1138.4|1138|1137.6|0
1638975610000|2021-12-08 15:00:10|1138.4|1137.8|1138.4|1137.8|1138.6|1138|1138|1137.6|0
1638975620000|2021-12-08 15:00:20|1138.2|1137.6|1138.8|1138.4|1138.8|1138.4|1138.2|1137.6|0
1638975630000|2021-12-08 15:00:30|1138.6|1138.2|1139|1138.6|1139.2|1138.8|1138.4|1138.2|0
1638975640000|2021-12-08 15:00:40|1138.8|1138.4|1138.4|1137.8|1139|1138.4|1138.2|1137.8|0
1638975650000|2021-12-08 15:00:50|1138.6|1138|1138.2|1137.8|1138.6|1138.2|1138.2|1137.8|0
1638975660000|2021-12-08 15:01:00|1138.4|1138|1138.6|1138|1139|1138.4|1138.4|1138|0
1638975670000|2021-12-08 15:01:10|1138.8|1138.2|1139|1138.6|1139.2|1138.6|1138.8|1138.2|0
1638975680000|2021-12-08 15:01:20|1138.8|1138.4|1138.6|1138.2|1138.8|1138.6|1138.6|1138|0
1638975690000|2021-12-08 15:01:30|1138.4|1138|1138.6|1138.2|1138.8|1138.2|1138.2|1137.8|0
1638975700000|2021-12-08 15:01:40|1138.8|1138.4|1139.2|1138.8|1139.4|1138.8|1138.8|1138.2|0
1638975710000|2021-12-08 15:01:50|1139|1138.6|1138.8|1138.2|1139|1138.6|1138.6|1138.2|0
1638975720000|2021-12-08 15:02:00|1138.6|1138|1138.2|1137.8|1138.6|1138|1138.2|1137.8|0
1638975730000|2021-12-08 15:02:10|1138.4|1138.2|1138.8|1138.2|1139|1138.6|1138.4|1138|0
1638975740000|2021-12-08 15:02:20|1139|1138.4|1138.8|1138.4|1139|1138.4|1138.8|1138.4|0
1638975750000|2021-12-08 15:02:30|1139|1138.6|1139.4|1138.8|1139.6|1139.2|1139|1138.6|0
1638975760000|2021-12-08 15:02:40|1139.6|1139|1139.6|1139|1139.8|1139.4|1139.4|1139|0
1638975770000|2021-12-08 15:02:50|1139.4|1138.8|1139.6|1139|1139.6|1139.2|1139.4|1138.8|0
1638975780000|2021-12-08 15:03:00||1139.2||1139.2||1139.4||1139.2|0
1638975790000|2021-12-08 15:03:10|1139.4|1139|1139.4|1139|1139.6|1139.2|1139.2|1138.8|0
1638975800000|2021-12-08 15:03:20|1139.2|1138.8|1139.2|1138.8|1139.4|1139|1139.2|1138.8|0
1638975810000|2021-12-08 15:03:30|1139|1138.6|1139.2|1138.8|1139.4|1139|1139|1138.6|0
1638975820000|2021-12-08 15:03:40|1139.4|1139|1139.6|1139.4|1139.6|1139.4|1139.4|1138.8|0
1638975830000|2021-12-08 15:03:50|1139.8|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.4|0
1638975840000|2021-12-08 15:04:00|1139.8|1139.4|1139.8|1139.4|1140|1139.8|1139.8|1139.4|0
1638975850000|2021-12-08 15:04:10|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1138.8|0
1638975860000|2021-12-08 15:04:20|1139.6|1138.8|1139|1138.6|1139.6|1138.8|1138.8|1138.6|0
1638975870000|2021-12-08 15:04:30|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|0
1638975900000|2021-12-08 15:05:00|1138.8||1139||1139||1138.8||0
1638975910000|2021-12-08 15:05:10|1138.8|1138.4|1138.8|1138.2|1138.8|1138.6|1138.4|1138|0
1638975920000|2021-12-08 15:05:20|1139|1138.4|1139|1138.4|1139|1138.8|1138.8|1138.2|0
1638975930000|2021-12-08 15:05:30|1139.2|1138.6|1139.8|1139.4|1140|1139.6|1139.2|1138.6|0
1638975950000|2021-12-08 15:05:50|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1638975960000|2021-12-08 15:06:00|1140.2|1139.8|1140.4|1140|1140.4|1140.2|1140.2|1139.6|0
1638975970000|2021-12-08 15:06:10|1140.6|1140.2|1140.6|1140|1140.6|1140.4|1140.4|1140|0
1638975980000|2021-12-08 15:06:20|1140.8|1140.2|1140.8|1140.6|1141|1140.6|1140.8|1140.2|0
1638975990000|2021-12-08 15:06:30|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1638976000000|2021-12-08 15:06:40|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1638976010000|2021-12-08 15:06:50|1140.6|1140.2|1140.6|1140|1140.6|1140.4|1140.2|1140|0
1638976020000|2021-12-08 15:07:00|1140.4|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|0
1638976030000|2021-12-08 15:07:10|1140.6|1140.2|1141.4|1140.8|1141.6|1141.2|1140.6|1140.2|0
1638976040000|2021-12-08 15:07:20|1141.6|1141|1141.6|1141.2|1141.8|1141.4|1141.4|1141|0
1638976050000|2021-12-08 15:07:30|1141.4|1141|1141.4|1141|1141.4|1141|1140.8|1140.6|0
1638976060000|2021-12-08 15:07:40|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141.2|1140.8|0
1638976070000|2021-12-08 15:07:50|1141|1141|1141|1140.4|1141|1141|1140.8|1140.4|0
1638976080000|2021-12-08 15:08:00|1140.8|1140.6|1140.8|1140.4|1141|1140.6|1140.6|1140.2|0
1638976090000|2021-12-08 15:08:10|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|0
1638976100000|2021-12-08 15:08:20|1141.2|1140.8|1141.4|1141|1141.4|1141|1141.2|1140.6|0
1638976110000|2021-12-08 15:08:30|1141.2|1140.8|1141.6|1141.2|1141.6|1141.2|1141.2|1140.8|0
1638976120000|2021-12-08 15:08:40|1141.8|1141.4|1141.4|1141|1141.8|1141.4|1141.2|1141|0
1638976130000|2021-12-08 15:08:50|1141.6|1140.8|1141.2|1140.8|1141.6|1141|1141|1140.6|0
1638976140000|2021-12-08 15:09:00|1141|1141|1141|1140.6|1141|1141|1141|1140.6|0
1638976150000|2021-12-08 15:09:10|1141.2|1140.8|1141.2|1140.8|1141.2|1141|1141.2|1140.8|0
1638976160000|2021-12-08 15:09:20||1141||1141||1141||1141|0
1638976170000|2021-12-08 15:09:30|1141|1140.8|1141|1140.8|1141|1140.8|1141|1140.6|0
1638976180000|2021-12-08 15:09:40|1140.8|1140.6|1141.2|1140.6|1141.2|1140.8|1140.8|1140.6|0
1638976190000|2021-12-08 15:09:50|1141|1140.8|1141|1140.8|1141|1140.8|1141|1140.8|0
1638976200000|2021-12-08 15:10:00|1141.2|1141|1140.8|1140.6|1141.2|1141|1140.8|1140.6|0
1638976210000|2021-12-08 15:10:10|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.4|1140.2|0
1638976220000|2021-12-08 15:10:20|1140.6||1140.8||1140.8||1140.6||0
1638976230000|2021-12-08 15:10:30|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.2|1140|0
1638976240000|2021-12-08 15:10:40|1140|1139.8|1140.4|1140|1140.4|1140|1140|1139.8|0
1638976250000|2021-12-08 15:10:50|1140.2|1139.8|1140.4|1140|1140.4|1140.2|1140|1139.6|0
1638976260000|2021-12-08 15:11:00|1140.6|1139.8|1140.6|1140.2|1140.6|1140.4|1140.6|1139.8|0
1638976270000|2021-12-08 15:11:10|1140.4|1140|1140.8|1140.4|1140.8|1140.6|1140.4|1140|0
1638976280000|2021-12-08 15:11:20|1141|1140.6|1140.8|1140.6|1141|1140.6|1140.8|1140.6|0
1638976290000|2021-12-08 15:11:30|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|0
1638976300000|2021-12-08 15:11:40|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1638976310000|2021-12-08 15:11:50|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.4|1140.2|0
1638976320000|2021-12-08 15:12:00|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.6|1140.4|0
1638976330000|2021-12-08 15:12:10|1141|1140.6|1140.8|1140.6|1141|1140.8|1140.8|1140.4|0
1638976340000|2021-12-08 15:12:20|1141|1140.8|1141.2|1140.8|1141.2|1141|1141|1140.8|0
1638976350000|2021-12-08 15:12:30|1141.4|1141|1142|1141.6|1142|1141.6|1141.4|1141|0
1638976360000|2021-12-08 15:12:40|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.4|1141.2|0
1638976370000|2021-12-08 15:12:50|1141.6|1141.2|1141.6|1141.2|1141.8|1141.2|1141.6|1141.2|0
1638976380000|2021-12-08 15:13:00|1141.8|1141.4|1141.4|1141|1141.8|1141.4|1141.4|1141|0
1638976400000|2021-12-08 15:13:20|1141.2|1140.8|1141.2|1140.8|1141.4|1140.8|1141|1140.6|0
1638976410000|2021-12-08 15:13:30|1141|1140.6|1141|1140.6|1141.6|1141.4|1140.6|1140.2|0
1638976420000|2021-12-08 15:13:40|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141.2|1140.8|0
1638976430000|2021-12-08 15:13:50||1140.6||1140.8||1140.8||1140.6|0
1638976450000|2021-12-08 15:14:10|1141|1140.6|1140.4|1140|1141|1140.6|1140.2|1140|0
1638976460000|2021-12-08 15:14:20|1140.2|1139.8|1140.2|1139.8|1140.4|1140|1139.8|1139.6|0
1638976470000|2021-12-08 15:14:30|1140|1139.6|1140|1139.4|1140|1139.6|1139.8|1139.4|0
1638976480000|2021-12-08 15:14:40|1139.8|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.4|0
1638976490000|2021-12-08 15:14:50|1139.8|1139.4|1139.8|1139.4|1140|1139.6|1139.6|1139|0
1638976500000|2021-12-08 15:15:00|1140|1139.6|1140|1139.6|1140|1139.8|1140|1139.6|0
1638976510000|2021-12-08 15:15:10|1140.2|1139.8|1140.4|1140|1140.4|1140.2|1140.2|1139.8|0
1638976520000|2021-12-08 15:15:20|1140.6|1140.2|1140.6|1140.4|1141|1140.4|1140.6|1140.2|0
1638976530000|2021-12-08 15:15:30|1140.8|1140.6|1140.8|1140.4|1140.8|1140.6|1140.8|1140.4|0
1638976540000|2021-12-08 15:15:40|1140.6|1140.6|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|0
1638976550000|2021-12-08 15:15:50|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.4|1140|0
1638976560000|2021-12-08 15:16:00|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.4|0
1638976570000|2021-12-08 15:16:10|1140.8||1140.8||1140.8||1140.8||0
1638976580000|2021-12-08 15:16:20|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1638976590000|2021-12-08 15:16:30|1140.6|1140.2|1140.4|1140.2|1140.6|1140.2|1140.4|1140.2|0
1638976600000|2021-12-08 15:16:40|1140.6||1140.6||1140.6||1140.6||0
1638976610000|2021-12-08 15:16:50|1140.4|1140|1140.6|1140.2|1140.6|1140.4|1140.4|1140|0
1638976620000|2021-12-08 15:17:00|1140.8|1140.4|1141|1140.8|1141.2|1140.8|1140.8|1140.4|0
1638976630000|2021-12-08 15:17:10|1141.2|1141|1141.4|1141|1141.4|1141|1141.2|1140.8|0
1638976640000|2021-12-08 15:17:20|1141.6|1141.2|1141.2|1141|1141.6|1141.2|1141.2|1141|0
1638976650000|2021-12-08 15:17:30|1141.4|1140.8|1141|1140.8|1141.4|1140.8|1141|1140.8|0
1638976660000|2021-12-08 15:17:40||1140.6||1140.8||1140.8||1140.6|0
1638976670000|2021-12-08 15:17:50||1140.6||1140.8||1140.8||1140.6|0
1638976680000|2021-12-08 15:18:00|1141.2|1141|1141.2|1140.8|1141.2|1141|1141.2|1140.8|0
1638976700000|2021-12-08 15:18:20|1141|1140.6|1141|1140.8|1141|1140.8|1140.8|1140.6|0
1638976710000|2021-12-08 15:18:30||1140.6||1140.4||1140.6||1140.4|0
1638976720000|2021-12-08 15:18:40|1141.2|1140.6|1141.2|1140.8|1141.2|1140.8|1141.2|1140.6|0
1638976730000|2021-12-08 15:18:50|1141|1140.6|1141|1140.6|1141|1140.8|1141|1140.6|0
1638976740000|2021-12-08 15:19:00|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.8|0
1638976760000|2021-12-08 15:19:20|1141||1141||1141||1141||0
1638976780000|2021-12-08 15:19:40|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|0
1638976790000|2021-12-08 15:19:50|1140.8|1140.4|1140.4|1140.2|1140.8|1140.4|1140.2|1140|0
1638976800000|2021-12-08 15:20:00|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1638976810000|2021-12-08 15:20:10|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1638976820000|2021-12-08 15:20:20|1141|1140.6|1141|1140.6|1141.2|1140.8|1140.8|1140.6|0
1638976840000|2021-12-08 15:20:40|1141.2|1140.8|1140.8|1140.4|1141.2|1140.8|1140.8|1140.4|0
1638976850000|2021-12-08 15:20:50|1141|1140.6|1141|1140.6|1141.2|1141|1140.8|1140.6|0
1638976860000|2021-12-08 15:21:00|1141.2||1141.2||1141.2||1141.2||0
1638976870000|2021-12-08 15:21:10|1141.4|1140.8|1141.4|1141|1141.6|1141.2|1141.4|1140.8|0
1638976880000|2021-12-08 15:21:20|1141.2|1140.8|1141.8|1141.4|1141.8|1141.4|1141.2|1140.8|0
1638976890000|2021-12-08 15:21:30|1142|1141.6|1142.8|1142.4|1142.8|1142.4|1142|1141.6|0
1638976900000|2021-12-08 15:21:40||1142.6||1142.4||1142.6||1142.4|0
1638976910000|2021-12-08 15:21:50|1142.6|1142.2|1142.8|1142.4|1143|1142.6|1142.4|1142.2|0
1638976920000|2021-12-08 15:22:00|1143||1142.8||1143||1142.8||0
1638976940000|2021-12-08 15:22:20|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.2|1142|0
1638976950000|2021-12-08 15:22:30|1142.2|1141.8|1142.2|1142|1142.6|1142.4|1142.2|1141.8|0
1638976960000|2021-12-08 15:22:40|1142.4|1142.2|1142.4|1142|1142.6|1142.2|1142|1141.6|0
1638976970000|2021-12-08 15:22:50|1142.6|1142.2|1142.8|1142.4|1142.8|1142.6|1142.6|1142|0
1638976980000|2021-12-08 15:23:00|1142.6|1142.2|1142.6|1142|1142.6|1142.4|1142.4|1142|0
1638976990000|2021-12-08 15:23:10|1142.4|1141.8|1142.4|1142|1142.4|1142|1142|1141.8|0
1638977010000|2021-12-08 15:23:30|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|0
1638977020000|2021-12-08 15:23:40|1142.4|1142|1142.4|1142|1142.6|1142.2|1142.4|1142|0
1638977030000|2021-12-08 15:23:50||1141.8||1142.2||1142.2||1141.8|0
1638977040000|2021-12-08 15:24:00|1142.6|1142.4|1142.8|1142.2|1142.8|1142.4|1142.6|1142.2|0
1638977050000|2021-12-08 15:24:10||1142.4||1142.2||1142.4||1142.2|0
1638977060000|2021-12-08 15:24:20|1142.6|1142.4|1142.6|1142.2|1142.6|1142.4|1142.4|1142.2|0
1638977070000|2021-12-08 15:24:30|1142.4|1142.4|1142.6|1142.4|1142.8|1142.4|1142.4|1142.4|0
1638977080000|2021-12-08 15:24:40|1142.4|1142.2|1142.4|1142|1142.6|1142.4|1142.2|1142|0
1638977090000|2021-12-08 15:24:50|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.4|1142|0
1638977100000|2021-12-08 15:25:00||1141.8||1142||1142||1141.8|0
1638977110000|2021-12-08 15:25:10||1141.8||1142||1142.2||1141.8|0
1638977140000|2021-12-08 15:25:40|1142.2|1141.8|1141.8|1141.4|1142.4|1142|1141.6|1141.2|0
1638977150000|2021-12-08 15:25:50|1141.6|1141.2|1141.6|1141.2|1141.8|1141.4|1141.4|1141.2|0
1638977160000|2021-12-08 15:26:00|1141.4|1141|1141.4|1141|1141.6|1141.2|1141.4|1141|0
1638977170000|2021-12-08 15:26:10|1141.2|1140.8|1141.4|1141|1141.4|1141.2|1141.2|1140.8|0
1638977180000|2021-12-08 15:26:20|1141.6|1141.2|1142|1141.6|1142|1141.6|1141.6|1141.2|0
1638977190000|2021-12-08 15:26:30|1142.2|1141.8|1142.2|1141.8|1142.2|1142|1142|1141.8|0
1638977200000|2021-12-08 15:26:40|1142.4|1142|1142.4|1142|1142.4|1142|1142.2|1141.8|0
1638977220000|2021-12-08 15:27:00|1142.2|1141.8|1142.2|1141.8|1142.4|1142|1142|1141.6|0
1638977230000|2021-12-08 15:27:10|1142|1141.6|1142.2|1141.8|1142.2|1141.8|1142|1141.6|0
1638977240000|2021-12-08 15:27:20|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.8|1141.4|0
1638977250000|2021-12-08 15:27:30|1141.6|1141.6|1141.8|1141.4|1141.8|1141.6|1141.6|1141.4|0
1638977260000|2021-12-08 15:27:40|1141.6|1141.6|1141.8|1141.2|1141.8|1141.6|1141.6|1141.2|0
1638977270000|2021-12-08 15:27:50||1141.4||1141.4||1141.4||1141.4|0
1638977280000|2021-12-08 15:28:00|1142|1141.6|1142|1141.6|1142|1141.8|1141.8|1141.6|0
1638977290000|2021-12-08 15:28:10|1141.8|1141.4|1141.8|1141.4|1141.8|1141.6|1141.6|1141.4|0
1638977300000|2021-12-08 15:28:20|1142|1141.6|1142|1141.6|1142|1141.8|1142|1141.6|0
1638977310000|2021-12-08 15:28:30|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|0
1638977320000|2021-12-08 15:28:40|1141.8|1141.4|1141.8|1141.4|1141.8|1141.6|1141.6|1141.4|0
1638977330000|2021-12-08 15:28:50|1141.6|1141.2|1141.2|1140.8|1141.6|1141.2|1141|1140.8|0
1638977340000|2021-12-08 15:29:00|1141|1140.6|1141|1140.4|1141.4|1141|1140.8|1140.4|0
1638977350000|2021-12-08 15:29:10|1141.2|1140.6|1140.8|1140.4|1141.2|1140.8|1140.8|1140.4|0
1638977360000|2021-12-08 15:29:20||1140.6||1140.4||1140.6||1140.4|0
1638977370000|2021-12-08 15:29:30|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1638977380000|2021-12-08 15:29:40|1140.6|1140.2|1140.8|1140.6|1140.8|1140.6|1140.4|1140|0
1638977390000|2021-12-08 15:29:50|1141|1140.4|1140.6|1140.2|1141|1140.4|1140.6|1140.2|0
1638977400000|2021-12-08 15:30:00|1140.4|1140|1139.8|1139.4|1140.4|1140|1139|1138.8|0
1638977410000|2021-12-08 15:30:10|1140|1139.6|1140.2|1139.8|1140.4|1140|1139.8|1139.6|0
1638977420000|2021-12-08 15:30:20|1140.4|1140|1140.2|1139.8|1140.6|1140.2|1140.2|1139.8|0
1638977430000|2021-12-08 15:30:30|1140|1140|1140.4|1139.8|1140.4|1140|1140|1139.8|0
1638977440000|2021-12-08 15:30:40|1140.2||1140.2||1140.2||1140||0
1638977450000|2021-12-08 15:30:50|1140|1139.6|1140.2|1139.8|1140.4|1140|1139.8|1139.4|0
1638977460000|2021-12-08 15:31:00|1140|1139.6|1140|1139.6|1140.2|1139.8|1140|1139.6|0
1638977470000|2021-12-08 15:31:10|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1638977490000|2021-12-08 15:31:30|1140.2|1139.8|1140|1139.6|1140.2|1140|1140|1139.6|0
1638977510000|2021-12-08 15:31:50|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|0
1638977540000|2021-12-08 15:32:20|1140.4|1140|1140.6|1140.2|1140.8|1140.4|1140.4|1140|0
1638977550000|2021-12-08 15:32:30|1140.8|1140.4|1140.4|1140.2|1141|1140.6|1140.4|1140.2|0
1638977560000|2021-12-08 15:32:40|1140.6|1140|1140.4|1140|1140.6|1140|1140.4|1140|0
1638977570000|2021-12-08 15:32:50|1140.6|1140.2|1140.4|1140|1140.8|1140.4|1140.4|1140|0
1638977580000|2021-12-08 15:33:00|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140|0
1638977590000|2021-12-08 15:33:10|1140.8|1140.4|1141|1140.6|1141.2|1140.8|1140.8|1140.2|0
1638977600000|2021-12-08 15:33:20||1140.4||1140.8||1140.8||1140.4|0
1638977610000|2021-12-08 15:33:30|1140.8|1140.6|1140.8|1140.4|1141.2|1140.6|1140.8|1140.4|0
1638977620000|2021-12-08 15:33:40|1141|1140.6|1141|1140.6|1141|1140.8|1141|1140.6|0
1638977630000|2021-12-08 15:33:50||1140.8||1140.6||1140.8||1140.6|0
1638977640000|2021-12-08 15:34:00|1140.8||1141||1141||1140.8||0
1638977650000|2021-12-08 15:34:10|1140.8|1140.8|1140.8|1140.6|1140.8|1140.8|1140.8|1140.6|0
1638977660000|2021-12-08 15:34:20|1140.6|1140.4|1140.4|1140.2|1140.6|1140.4|1140.4|1140.2|0
1638977670000|2021-12-08 15:34:30|1140.2|1140|1140|1139.6|1140.2|1140|1140|1139.6|0
1638977680000|2021-12-08 15:34:40|1139.8|1139.4|1139.8|1139.6|1139.8|1139.6|1139.8|1139.4|0
1638977690000|2021-12-08 15:34:50|1139.6|1139.4|1139.6|1139|1139.8|1139.4|1139.6|1139|0
1638977700000|2021-12-08 15:35:00|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139|0
1638977710000|2021-12-08 15:35:10|1139.4|1139|1139|1138.6|1139.4|1139|1138.8|1138.6|0
1638977720000|2021-12-08 15:35:20|1138.8|1138.4|1138.2|1137.6|1138.8|1138.4|1138|1137.6|0
1638977730000|2021-12-08 15:35:30|1138|1137.8|1138.2|1137.8|1138.4|1138|1138|1137.8|0
1638977740000|2021-12-08 15:35:40|1138|1137.6|1138|1137.6|1138.2|1137.6|1137.8|1137.6|0
1638977750000|2021-12-08 15:35:50|1138.2|1137.8|1138.4|1138|1138.6|1138.2|1138|1137.8|0
1638977760000|2021-12-08 15:36:00|1138.6|1137.8|1138.6|1138.2|1138.8|1138.4|1138.4|1137.8|0
1638977770000|2021-12-08 15:36:10|1138.8|1138.4|1138.8|1138.4|1138.8|1138.6|1138.8|1138.2|0
1638977780000|2021-12-08 15:36:20|1139|1138.6|1139.4|1139|1139.4|1139.2|1139|1138.4|0
1638977790000|2021-12-08 15:36:30|1139.6|1139.2|1139.4|1139.2|1139.6|1139.2|1139.4|1139.2|0
1638977800000|2021-12-08 15:36:40||1139||1139.2||1139.2||1139|0
1638977810000|2021-12-08 15:36:50|1139.6|1139.4|1140|1139.6|1140|1139.8|1139.6|1139.2|0
1638977820000|2021-12-08 15:37:00|1140.2|1139.8|1140.2|1139.8|1140.4|1140|1140.2|1139.8|0
1638977830000|2021-12-08 15:37:10|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1139.8|1139.6|0
1638977840000|2021-12-08 15:37:20|1140.4|1140|1140.8|1140.4|1140.8|1140.6|1140.4|1140|0
1638977850000|2021-12-08 15:37:30||1140.6||1140.6||1140.6||1140.4|0
1638977860000|2021-12-08 15:37:40|1141|1140.8|1140.6|1140.2|1141.2|1140.8|1140.6|1140.2|0
1638977870000|2021-12-08 15:37:50|1140.8|1140.4|1140.8|1140.4|1141|1140.4|1140.8|1140.2|0
1638977880000|2021-12-08 15:38:00|1141|1140.6|1141|1140.4|1141|1140.6|1140.8|1140.4|0
1638977890000|2021-12-08 15:38:10||1140.6||1140.6||1140.6||1140.6|0
1638977900000|2021-12-08 15:38:20|1141.2|1140.8|1141.2|1140.8|1141.2|1141|1141|1140.6|0
1638977920000|2021-12-08 15:38:40|1140.8|1140.6|1141.2|1140.8|1141.2|1140.8|1140.8|1140.4|0
1638977930000|2021-12-08 15:38:50|1141|1140.6|1140.8|1140.6|1141|1140.6|1140.8|1140.6|0
1638977940000|2021-12-08 15:39:00||1140.4||1140.4||1140.6||1140.4|0
1638977950000|2021-12-08 15:39:10|1140.6||1140.8||1140.8||1140.6||0
1638977960000|2021-12-08 15:39:20|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.4|0
1638977970000|2021-12-08 15:39:30||1140.8||1140.6||1140.8||1140.6|0
1638977980000|2021-12-08 15:39:40|1140.8|1140.8|1140.8|1140.4|1140.8|1140.8|1140.6|1140.4|0
1638977990000|2021-12-08 15:39:50|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.2|1139.8|0
1638978000000|2021-12-08 15:40:00|1140.2|1139.8|1140|1139.8|1140.2|1139.8|1140|1139.8|0
1638978010000|2021-12-08 15:40:10|1140.2||1140||1140.4||1140||0
1638978020000|2021-12-08 15:40:20|1140.2|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.8|0
1638978030000|2021-12-08 15:40:30|1140.4|1140|1140.2|1139.8|1140.4|1140|1140|1139.8|0
1638978050000|2021-12-08 15:40:50|1140|1139.6|1139.6|1139.2|1140|1139.6|1139.6|1139|0
1638978060000|2021-12-08 15:41:00|1139.4|1139|1139.2|1139|1139.4|1139|1139|1138.6|0
1638978070000|2021-12-08 15:41:10|1139.4|1138.8|1140.2|1139.8|1140.2|1139.8|1139.2|1138.8|0
1638978080000|2021-12-08 15:41:20|1140.4|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.8|0
1638978090000|2021-12-08 15:41:30|1140|1139.6|1140|1139.8|1140.2|1139.8|1139.8|1139.6|0
1638978100000|2021-12-08 15:41:40|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1139.8|0
1638978120000|2021-12-08 15:42:00|1140.2|1139.8|1139.8|1139.4|1140.2|1140|1139.6|1139.4|0
1638978130000|2021-12-08 15:42:10|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.2|1138.8|0
1638978150000|2021-12-08 15:42:30|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|0
1638978160000|2021-12-08 15:42:40|1139.2|1138.8|1139|1138.8|1139.2|1138.8|1139|1138.8|0
1638978170000|2021-12-08 15:42:50|1138.8|1138.6|1138.8|1138.4|1139|1138.6|1138.6|1138.2|0
1638978180000|2021-12-08 15:43:00|1138.6|1138.2|1138.6|1138.2|1138.8|1138.4|1138.4|1138.2|0
1638978190000|2021-12-08 15:43:10|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|0
1638978200000|2021-12-08 15:43:20|1138|1138|1138|1137.6|1138.2|1138|1138|1137.6|0
1638978210000|2021-12-08 15:43:30|1137.8|1137.4|1137.6|1137.2|1138|1137.4|1137.4|1137.2|0
1638978220000|2021-12-08 15:43:40|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.2|0
1638978230000|2021-12-08 15:43:50|1137.6|1137.2|1137.8|1137.2|1137.8|1137.4|1137.4|1137|0
1638978240000|2021-12-08 15:44:00|1137.6|1137.4|1137.6|1137.4|1138|1137.8|1137.6|1137.2|0
1638978250000|2021-12-08 15:44:10|1137.8|1137.6|1137.6|1137.2|1137.8|1137.6|1137.6|1137.2|0
1638978260000|2021-12-08 15:44:20|1137.4|1137|1137.2|1137|1137.6|1137|1137.2|1137|0
1638978270000|2021-12-08 15:44:30|1137.4|1137.2|1137.8|1137.2|1138|1137.6|1137.4|1137.2|0
1638978280000|2021-12-08 15:44:40|1138|1137.4|1137.8|1137.4|1138|1137.6|1137.8|1137.4|0
1638978290000|2021-12-08 15:44:50|1138|1137.6|1138.2|1137.8|1138.4|1138|1138|1137.6|0
1638978300000|2021-12-08 15:45:00|1138.4|1138|1138.2|1137.8|1138.6|1138.2|1138.2|1137.8|0
1638978310000|2021-12-08 15:45:10|1138||1138||1138||1138||0
1638978320000|2021-12-08 15:45:20|1138.2|1137.6|1137.8|1137.4|1138.2|1137.6|1137.8|1137.4|0
1638978330000|2021-12-08 15:45:30|1138|1137.6|1138.2|1137.8|1138.2|1138|1137.8|1137.6|0
1638978350000|2021-12-08 15:45:50||1137.6||1137.8||1137.8||1137.6|0
1638978360000|2021-12-08 15:46:00|1138|1137.6|1138|1137.8|1138.2|1137.8|1138|1137.4|0
1638978390000|2021-12-08 15:46:30|1137.8|1137.6|1137.8|1137.6|1138|1137.6|1137.8|1137.6|0
1638978400000|2021-12-08 15:46:40|1137.6|1137.4|1137.4|1136.8|1137.6|1137.4|1137.2|1136.8|0
1638978410000|2021-12-08 15:46:50|1137.2|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|0
1638978420000|2021-12-08 15:47:00|1137.4|1137|1137.6|1137.4|1137.8|1137.4|1137.4|1136.8|0
1638978440000|2021-12-08 15:47:20|1137.4|1137.2|1137.4|1137|1137.4|1137.2|1137.2|1137|0
1638978460000|2021-12-08 15:47:40||1137.2||1137||1137.2||1137|0
1638978470000|2021-12-08 15:47:50|1137.6|1137.2|1137.6|1137.4|1137.6|1137.4|1137.6|1137.2|0
1638978480000|2021-12-08 15:48:00|1137.4|1137.2|1137.6|1137.2|1137.6|1137.4|1137.4|1137.2|0
1638978500000|2021-12-08 15:48:20|1137.8|1137.4|1137.8|1137.4|1137.8|1137.6|1137.8|1137.2|0
1638978520000|2021-12-08 15:48:40|1137.2|1137|1137.8|1137.4|1137.8|1137.4|1137.2|1137|0
1638978540000|2021-12-08 15:49:00||1137.6||1137.6||1137.6||1137.4|0
1638978550000|2021-12-08 15:49:10|1137.6|1137.4|1137.6|1137.2|1137.8|1137.4|1137.4|1137.2|0
1638978560000|2021-12-08 15:49:20|1137.8||1137.6||1137.8||1137.6||0
1638978570000|2021-12-08 15:49:30|1137.4|1137.4|1138.6|1138.2|1138.6|1138.2|1137.4|1137.4|0
1638978580000|2021-12-08 15:49:40|1138.8|1138.4|1138.8|1138.4|1138.8|1138.6|1138.6|1138.2|0
1638978590000|2021-12-08 15:49:50|1138.6|1138.2|1138.6|1138.2|1138.6|1138.4|1138.6|1138.2|0
1638978600000|2021-12-08 15:50:00|1138.4|1138|1138.8|1138.6|1138.8|1138.6|1138.4|1138|0
1638978620000|2021-12-08 15:50:20|1139|1138.8|1139|1138.8|1139|1138.8|1139|1138.8|0
1638978630000|2021-12-08 15:50:30|1138.8|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.4|0
1638978640000|2021-12-08 15:50:40||1138.8||1138.6||1138.8||1138.6|0
1638978650000|2021-12-08 15:50:50|1139.2|1138.8|1139.2|1138.8|1139.4|1139|1139.2|1138.8|0
1638978660000|2021-12-08 15:51:00|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.6|0
1638978670000|2021-12-08 15:51:10||1138.8||1138.8||1138.8||1138.8|0
1638978680000|2021-12-08 15:51:20|1138.8|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.6|0
1638978690000|2021-12-08 15:51:30|1139.2|1138.8|1139|1138.6|1139.2|1139|1139|1138.6|0
1638978700000|2021-12-08 15:51:40|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.4|1138.2|0
1638978720000|2021-12-08 15:52:00||1138||1138.2||1138.2||1138|0
1638978730000|2021-12-08 15:52:10|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|0
1638978740000|2021-12-08 15:52:20||1138.4||1138.4||1138.4||1138.4|0
1638978750000|2021-12-08 15:52:30|1138.8|1138.6|1138.8|1138.4|1139|1138.6|1138.8|1138.4|0
1638978760000|2021-12-08 15:52:40|1138.6|1138.2|1138.6|1138|1138.6|1138.2|1138.4|1138|0
1638978770000|2021-12-08 15:52:50|1138.4|1138.2|1138.4|1138.2|1138.4|1138.4|1138.4|1138|0
1638978780000|2021-12-08 15:53:00|1138.2|1138|1138.2|1137.8|1138.2|1138|1138|1137.6|0
1638978790000|2021-12-08 15:53:10|1138.4|1138|1138.6|1138.2|1138.8|1138.4|1138.2|1138|0
1638978800000|2021-12-08 15:53:20|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1638978810000|2021-12-08 15:53:30|1138.4|1138|1138.2|1137.8|1138.4|1138.2|1138.2|1137.8|0
1638978820000|2021-12-08 15:53:40|1138|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.6|0
1638978830000|2021-12-08 15:53:50|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|0
1638978840000|2021-12-08 15:54:00|1138|1137.6|1138.2|1138|1138.2|1138|1138|1137.6|0
1638978850000|2021-12-08 15:54:10|1138.4|1138.2|1138.4|1138|1138.4|1138.2|1138.2|1138|0
1638978880000|2021-12-08 15:54:40|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1137.8|1137.6|0
1638978890000|2021-12-08 15:54:50|1138.2|1137.8|1138|1137.6|1138.2|1138|1138|1137.6|0
1638978900000|2021-12-08 15:55:00|1137.8||1137.8||1137.8||1137.8||0
1638978910000|2021-12-08 15:55:10|1137.6|1137.4|1137.6|1137.2|1137.6|1137.4|1137.4|1137.2|0
1638978920000|2021-12-08 15:55:20||1137.4||1137.4||1137.4||1137.4|0
1638978930000|2021-12-08 15:55:30|1137.4|1137.2|1137.6|1137.2|1137.6|1137.4|1137.4|1137.2|0
1638978940000|2021-12-08 15:55:40|1137.8|1137.4|1138.2|1137.8|1138.2|1138|1137.8|1137.4|0
1638978950000|2021-12-08 15:55:50|1138|1137.6|1137.4|1137|1138|1137.6|1137.4|1137|0
1638978960000|2021-12-08 15:56:00|1137.6|1137.2|1137.2|1136.8|1137.8|1137.4|1137.2|1136.8|0
1638978970000|2021-12-08 15:56:10|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|0
1638978980000|2021-12-08 15:56:20|1137.4|1137|1137|1136.6|1137.4|1137|1137|1136.6|0
1638978990000|2021-12-08 15:56:30|1136.8|1136.4|1136.8|1136.4|1136.8|1136.6|1136.6|1136.4|0
1638979000000|2021-12-08 15:56:40|1136.6|1136.6|1136.8|1136.6|1136.8|1136.6|1136.6|1136.4|0
1638979010000|2021-12-08 15:56:50|1136.6|1136.4|1136.6|1136.2|1136.6|1136.4|1136.4|1136|0
1638979020000|2021-12-08 15:57:00|1136.8|1136.4|1137|1136.6|1137.2|1136.6|1136.8|1136.4|0
1638979030000|2021-12-08 15:57:10||1136.4||1136.6||1136.6||1136.4|0
1638979040000|2021-12-08 15:57:20|1137.2|1136.8|1137.6|1137.2|1137.6|1137.4|1137|1136.6|0
1638979050000|2021-12-08 15:57:30||1137.4||1137.2||1137.4||1137.2|0
1638979060000|2021-12-08 15:57:40|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.2|0
1638979080000|2021-12-08 15:58:00|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137.2|0
1638979100000|2021-12-08 15:58:20|1137.4|1137|1137.6|1137|1137.6|1137|1137.2|1136.8|0
1638979110000|2021-12-08 15:58:30|1137.4|1136.8|1137|1136.6|1137.4|1136.8|1136.6|1136.4|0
1638979120000|2021-12-08 15:58:40|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1638979130000|2021-12-08 15:58:50|1136.6|1136.2|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|0
1638979140000|2021-12-08 15:59:00||1136.4||1136.2||1136.4||1136.2|0
1638979150000|2021-12-08 15:59:10|1136.4|1136|1136.4|1136|1136.6|1136|1136.2|1136|0
1638979160000|2021-12-08 15:59:20|1136.2|1135.8|1135.6|1135.2|1136.4|1136|1135.6|1135.2|0
1638979170000|2021-12-08 15:59:30|1135.8|1135|1135.4|1135|1135.8|1135.2|1135.4|1135|0
1638979180000|2021-12-08 15:59:40|1135.6|1135.2|1135.6|1135.2|1135.6|1135.4|1135.6|1135.2|0
1638979190000|2021-12-08 15:59:50|1135.8|1135.4|1136|1135.6|1136|1135.8|1135.6|1135.4|0
1638979200000|2021-12-08 16:00:00|1135.8|1135.4|1136.8|1136.2|1136.8|1136.4|1135.8|1135.4|0
1638979210000|2021-12-08 16:00:10|1136.6|1136.4|1136.6|1136.2|1136.6|1136.4|1136.6|1136.2|0
1638979220000|2021-12-08 16:00:20|1136.8|1136.4|1136.8|1136.4|1137|1136.6|1136.6|1136.2|0
1638979230000|2021-12-08 16:00:30||1136.2||1136.4||1136.4||1136.2|0
1638979240000|2021-12-08 16:00:40|1137|1136.2|1136.6|1136.2|1137|1136.4|1136.6|1136.2|0
1638979250000|2021-12-08 16:00:50|1136.4|1136|1136.4|1136|1136.4|1136|1135.8|1135.6|0
1638979260000|2021-12-08 16:01:00|1136.2|1136.2|1136.8|1136.4|1136.8|1136.4|1136.2|1136|0
1638979270000|2021-12-08 16:01:10|1137|1136.6|1137.4|1137|1137.4|1137.2|1137|1136.6|0
1638979280000|2021-12-08 16:01:20|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|0
1638979290000|2021-12-08 16:01:30|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.4|1137.2|0
1638979310000|2021-12-08 16:01:50|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|0
1638979320000|2021-12-08 16:02:00|1137.8|1137.4|1138|1137.6|1138.4|1138.2|1137.8|1137.4|0
1638979330000|2021-12-08 16:02:10|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1638979340000|2021-12-08 16:02:20|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1638979350000|2021-12-08 16:02:30|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138.2|1137.6|0
1638979360000|2021-12-08 16:02:40|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|0
1638979380000|2021-12-08 16:03:00||1138||1137.8||1138||1137.8|0
1638979400000|2021-12-08 16:03:20||1137.6||1137.8||1137.8||1137.6|0
1638979410000|2021-12-08 16:03:30|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|0
1638979420000|2021-12-08 16:03:40|1138|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1638979430000|2021-12-08 16:03:50|1138.2|1137.8|1138.4|1138|1138.4|1138|1138.2|1137.8|0
1638979440000|2021-12-08 16:04:00|1138.2|1138.2|1138.6|1138.4|1138.8|1138.4|1138.2|1138.2|0
1638979450000|2021-12-08 16:04:10|1138.8|1138.6|1139.2|1138.8|1139.2|1138.8|1138.8|1138.6|0
1638979470000|2021-12-08 16:04:30|1139|1139|1139.2|1138.8|1139.2|1139|1139|1138.8|0
1638979480000|2021-12-08 16:04:40|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.8|1138.4|0
1638979490000|2021-12-08 16:04:50|1138.6|1138.6|1138.8|1138.4|1139|1138.6|1138.6|1138.4|0
1638979510000|2021-12-08 16:05:10||1138.6||1138.4||1138.6||1138.4|0
1638979520000|2021-12-08 16:05:20||1138.6||1138.6||1138.6||1138.4|0
1638979530000|2021-12-08 16:05:30||1138.4||1138.4||1138.6||1138.2|0
1638979540000|2021-12-08 16:05:40||1138.6||1138.6||1138.6||1138.4|0
1638979550000|2021-12-08 16:05:50|1139|1138.8|1139.4|1139|1139.4|1139|1139|1138.6|0
1638979560000|2021-12-08 16:06:00|1139|1138.8|1139.4|1139|1139.4|1139|1139|1138.8|0
1638979570000|2021-12-08 16:06:10|1139.2|1138.8|1139.2|1138.8|1139.4|1138.8|1139.2|1138.8|0
1638979580000|2021-12-08 16:06:20|1139|1138.6|1139.2|1139|1139.2|1139|1138.8|1138.6|0
1638979590000|2021-12-08 16:06:30|1139|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|0
1638979600000|2021-12-08 16:06:40||1139||1139||1139||1138.8|0
1638979610000|2021-12-08 16:06:50||1138.8||1138.8||1138.8||1138.8|0
1638979620000|2021-12-08 16:07:00|1139.4|1139|1139.6|1139|1139.6|1139.2|1139.4|1139|0
1638979630000|2021-12-08 16:07:10|1139.4||1139.4||1139.6||1139.4||0
1638979640000|2021-12-08 16:07:20|1139.6||1139.4||1139.6||1139.4||0
1638979660000|2021-12-08 16:07:40|1139.2|1139.2|1139.4|1139|1139.6|1139.2|1139.2|1139|0
1638979670000|2021-12-08 16:07:50|1139.6|1139.2|1139.6|1139|1139.6|1139.2|1139.6|1139|0
1638979680000|2021-12-08 16:08:00|1139.4||1139.4||1139.6||1139.4||0
1638979690000|2021-12-08 16:08:10|1139.2||1139.4||1139.4||1139.2||0
1638979700000|2021-12-08 16:08:20|1139.2|1138.8|1139.2|1138.8|1139.4|1139.2|1139.2|1138.8|0
1638979710000|2021-12-08 16:08:30|1139.4|1139|1139|1138.6|1139.4|1139|1139|1138.6|0
1638979720000|2021-12-08 16:08:40|1138.8|1138.4|1139|1138.6|1139.2|1139|1138.8|1138.4|0
1638979730000|2021-12-08 16:08:50|1138.8|1138.4|1138.8|1138.6|1138.8|1138.6|1138.8|1138.4|0
1638979750000|2021-12-08 16:09:10|1139|1138.8|1139|1138.6|1139|1138.8|1138.8|1138.6|0
1638979760000|2021-12-08 16:09:20|1139.2|1138.8|1139.6|1139.2|1139.6|1139.4|1139.2|1138.8|0
1638979770000|2021-12-08 16:09:30|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|0
1638979780000|2021-12-08 16:09:40|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|0
1638979820000|2021-12-08 16:10:20|1139.6|1139.2|1139.6|1139.2|1139.8|1139.2|1139.4|1139.2|0
1638979840000|2021-12-08 16:10:40||1139.4||1139.4||1139.4||1139.4|0
1638979860000|2021-12-08 16:11:00|1139.4|1139.2|1139.4|1139.2|1139.6|1139.4|1139.4|1139.2|0
1638979880000|2021-12-08 16:11:20|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1138.8|0
1638979900000|2021-12-08 16:11:40|1139.2||1139.4||1139.4||1139.2||0
1638979920000|2021-12-08 16:12:00|1139.2||1139.2||1139.4||1139.2||0
1638979940000|2021-12-08 16:12:20|1139.4|1139.2|1139.2|1139|1139.4|1139.2|1139.2|1139|0
1638979950000|2021-12-08 16:12:30|1139.4|1139.2|1139.4|1139|1139.4|1139.2|1139.4|1139|0
1638979960000|2021-12-08 16:12:40|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|0
1638979970000|2021-12-08 16:12:50||1139.4||1139.2||1139.4||1139.2|0
1638979990000|2021-12-08 16:13:10|1139.8|1139.4|1140|1139.8|1140|1139.8|1139.8|1139.4|0
1638980020000|2021-12-08 16:13:40|1140.2|1140|1140|1139.8|1140.2|1140|1140|1139.8|0
1638980030000|2021-12-08 16:13:50|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1140|0
1638980040000|2021-12-08 16:14:00|1140.6|1140.2|1140.4|1140.2|1140.6|1140.2|1140.4|1140.2|0
1638980050000|2021-12-08 16:14:10|1140.2|1140|1140.4|1140.2|1140.4|1140.2|1140.2|1140|0
1638980060000|2021-12-08 16:14:20|1140.2|1140|1140|1139.6|1140.2|1140|1140|1139.6|0
1638980070000|2021-12-08 16:14:30|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|0
1638980080000|2021-12-08 16:14:40|1139.6|1139.2|1139.6|1139.4|1139.6|1139.4|1139.4|1139.2|0
1638980090000|2021-12-08 16:14:50||1139.2||1139.2||1139.4||1139.2|0
1638980100000|2021-12-08 16:15:00|1139.4|1139|1139.4|1138.8|1139.4|1139|1139.2|1138.8|411
1638980120000|2021-12-08 16:15:20||1139||1138.8||1139||1138.8|1353
1638980160000|2021-12-08 16:16:00|1139.2||1139.2||1139.2||1139.2||0
1638980180000|2021-12-08 16:16:20|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.6|0
1638980190000|2021-12-08 16:16:30|1138.8|1138.4|1138.6|1138|1138.8|1138.4|1138.6|1138|2058
1638980200000|2021-12-08 16:16:40|1138.2|1137.4|1138.2|1137.6|1138.2|1137.6|1138|1137.4|653
1638980220000|2021-12-08 16:17:00|1138||1138||1138||1138||360
1638980230000|2021-12-08 16:17:10|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|0
1638980240000|2021-12-08 16:17:20|1137.6|1137|1137.6|1137|1137.6|1137|1137.6|1137|200
1638980280000|2021-12-08 16:18:00|||||||||1513
1638980290000|2021-12-08 16:18:10|1137.2|1136.8|1137.6|1137|1137.6|1137|1137.2|1136.6|825
1638980320000|2021-12-08 16:18:40|1138|1137.6|1138.6|1138|1138.6|1138|1138|1137.6|9653
1638980330000|2021-12-08 16:18:50|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|1504
1638980340000|2021-12-08 16:19:00|1138.4|1137.8|1139|1138.4|1139|1138.4|1138.4|1137.8|10280
1638980350000|2021-12-08 16:19:10|||||||||1217
1638980360000|2021-12-08 16:19:20|1138.8|1138.2|1139|1138.2|1139|1138.2|1138.8|1138.2|1490
1638980370000|2021-12-08 16:19:30|1139.2|1138.4|1139.2|1138.6|1139.2|1138.6|1139.2|1138.4|0
1638980380000|2021-12-08 16:19:40|1139|1138.4|1139|1138.4|1139|1138.4|1139|1138.4|499
1638980390000|2021-12-08 16:19:50|1139.2|1138.6|1139|1138.4|1139.2|1138.6|1139|1138.4|0
1638980400000|2021-12-08 16:20:00|1139.2||1139||1139.2||1139||0
1638980410000|2021-12-08 16:20:10|1139.2|1138.6|1139.2|1138.6|1139.2|1138.6|1139.2|1138.6|500
1638980420000|2021-12-08 16:20:20|1139.4|1138.8|1139.2|1138.6|1139.4|1138.8|1139.2|1138.6|4425
1638980430000|2021-12-08 16:20:30|1139.4|1138.8|1139.6|1139|1139.6|1139|1139.4|1138.8|3303
1638980440000|2021-12-08 16:20:40|1139.8|1139.2|1140|1139.4|1140|1139.4|1139.8|1139.2|2280
1638980450000|2021-12-08 16:20:50|1139.8||1140||1140||1139.8||4225
1638980460000|2021-12-08 16:21:00||1139.6||1139.6||1139.6||1139.6|4732
1638980480000|2021-12-08 16:21:20||1139.4||1139.4||1139.4||1139.4|763
1638980510000|2021-12-08 16:21:50|1140.4|1139.8|1140|1139.4|1140.4|1139.8|1140|1139.4|1092
1638980520000|2021-12-08 16:22:00|||||||||421
1638980540000|2021-12-08 16:22:20|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|0
1638980550000|2021-12-08 16:22:30|1140.4||1140.2||1140.4||1140.2||3591
1638980560000|2021-12-08 16:22:40|1140|1139.6|1140.2|1139.6|1140.2|1139.6|1140|1139.6|635
1638980570000|2021-12-08 16:22:50||1139.8||1139.8||1139.8||1139.8|0
1638980580000|2021-12-08 16:23:00|1140.4||1140.4||1140.4||1140.4||6
1638980600000|2021-12-08 16:23:20|1140.6|1140.2|1140.6|1140|1140.6|1140.2|1140.6|1140|180
1638980610000|2021-12-08 16:23:30||1139.8||1140||1140||1139.8|0
1638980620000|2021-12-08 16:23:40||1140.2||1140||1140.2||1140|0
1638980630000|2021-12-08 16:23:50|1140.4|1139.8|1140.2|1139.6|1140.4|1139.8|1140.2|1139.6|1753
1638980650000|2021-12-08 16:24:10|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1562
1638980660000|2021-12-08 16:24:20|1140|1139.2|1140|1139.4|1140|1139.6|1140|1139.2|1412
1638980670000|2021-12-08 16:24:30||1139.2||1139.4||1139.4||1139.2|0
1638980680000|2021-12-08 16:24:40|1139.8|1139.2|1139.8|1139.2|1139.8|1139.2|1139.6|1139|7353
1638980690000|2021-12-08 16:24:50|1139.6|1139|1139.6|1139|1139.6|1139|1139.6|1139|0
1638980700000|2021-12-08 16:25:00|1139.8|1139.2|1139.8|1139.2|1140|1139.2|1139.8|1139.2|60
1638980730000|2021-12-08 16:25:30||1139||1139||1139||1139|3443
1638980740000|2021-12-08 16:25:40|1139.4|1138.8|1139.6|1139|1139.6|1139.2|1139.2|1138.8|4367
1638980750000|2021-12-08 16:25:50|1139.4|1138.8|1139.4|1138.8|1139.4|1138.8|1139.4|1138.8|0
1638980760000|2021-12-08 16:26:00|1139.2||1139.4||1139.4||1139.2||917
1638980770000|2021-12-08 16:26:10|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|414
1638980780000|2021-12-08 16:26:20|1139.8|1139|1139.6|1139|1139.8|1139|1139.6|1139|1446
1638980790000|2021-12-08 16:26:30|1139.8|1139.2|1139.6|1139|1139.8|1139.2|1139.6|1139|1209
1638980800000|2021-12-08 16:26:40|1139.4|1138.8|1139.6|1139|1139.6|1139|1139.4|1138.8|3003
1638980810000|2021-12-08 16:26:50|1139.2|1138.6|1139.2|1138.6|1139.2|1138.6|1139.2|1138.6|700
1638980820000|2021-12-08 16:27:00||1138.8||1138.6||1138.8||1138.6|2928
1638980830000|2021-12-08 16:27:10|1139|1138.4|1139|1138.4|1139|1138.4|1139|1138.4|521
1638980850000|2021-12-08 16:27:30|1138.8|1138|1138.8|1138.4|1138.8|1138.4|1138.6|1138|192
1638980860000|2021-12-08 16:27:40|1139.2|1138.8|1139.6|1139|1139.6|1139|1139.2|1138.8|7348
1638980870000|2021-12-08 16:27:50|1139.2|1138.8|1139.4|1138.6|1139.4|1138.8|1139.2|1138.6|2485
1638980880000|2021-12-08 16:28:00|1139|1138.4|1139.2|1138.6|1139.4|1138.8|1139|1138.4|500
1638980890000|2021-12-08 16:28:10|1139.4|1138.8|1139.4|1138.6|1139.4|1138.8|1139.4|1138.6|0
1638980900000|2021-12-08 16:28:20|1139.2|1138.4|1139|1138.4|1139.2|1138.4|1139|1138.4|42
1638980910000|2021-12-08 16:28:30||1138.2||1138.6||1138.6||1138.2|0
1638980920000|2021-12-08 16:28:40|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|15
1638980930000|2021-12-08 16:28:50|1139|1138.6|1139.4|1138.8|1139.4|1138.8|1139|1138.6|1646
1638980940000|2021-12-08 16:29:00|1139.2|1138.6|1139.2|1138.6|1139.4|1138.6|1139.2|1138.6|745
1638980950000|2021-12-08 16:29:10|1139.4||1139.4||1139.4||1139.4||168
1638980960000|2021-12-08 16:29:20|1139.2||1139.2||1139.2||1139.2||0
1638980990000|2021-12-08 16:29:50|1138.8|1138.4|1139.6|1139|1139.6|1139|1138.8|1138.2|4214
1639036800000|2021-12-09 08:00:00|1132|1127.2|1129.4|1127.8|1132|1129.6|1129.2|1127.2|0
1639036810000|2021-12-09 08:00:10|1129.2|1127.6|1129.6|1127.8|1129.6|1128|1128.2|1126.8|0
1639036830000|2021-12-09 08:00:30|1129.4|1128.4|1128.8|1128|1129.6|1128.6|1128.4|1127.6|0
1639036840000|2021-12-09 08:00:40|1128.6|1127.6|1127.8|1127|1128.8|1128|1127.8|1127|0
1639036850000|2021-12-09 08:00:50|1127|1126.8|1127.4|1125.8|1127.8|1126.8|1127|1125.4|0
1639036860000|2021-12-09 08:01:00|1127|1125.6|1126.2|1125.2|1127|1126.2|1125.8|1125|0
1639036870000|2021-12-09 08:01:10|1126.4|1125.4|1123.6|1122.8|1126.8|1125.8|1123.2|1122.2|0
1639036880000|2021-12-09 08:01:20|1123.8|1123|1122.8|1122|1123.8|1123|1121.6|1120.6|0
1639036890000|2021-12-09 08:01:30|1123.2|1123|1123|1122|1123.2|1123|1123|1122|0
1639036900000|2021-12-09 08:01:40|1122.8|1121.8|1123|1121.8|1123|1121.8|1122.8|1121|0
1639036910000|2021-12-09 08:01:50|1123.2|1122|1123|1122|1123.2|1122.2|1123|1122|0
1639036920000|2021-12-09 08:02:00|1122.8|1121.8|1121.8|1121|1122.8|1121.8|1121|1120.2|0
1639036930000|2021-12-09 08:02:10|1122|1121.2|1121.8|1121|1123|1122|1121.8|1121|0
1639036940000|2021-12-09 08:02:20|1121.6|1121.6|1121.6|1121|1121.8|1121.6|1121.4|1121|0
1639036950000|2021-12-09 08:02:30|1121.8|1121.2|1122.6|1121.2|1122.6|1121.6|1121.8|1121.2|0
1639036960000|2021-12-09 08:02:40|1123|1121.4|1123.4|1122.2|1123.4|1122.2|1122.6|1121.2|0
1639036970000|2021-12-09 08:02:50|1123.2|1122|1123.4|1122.8|1123.4|1122.8|1123|1122|0
1639036980000|2021-12-09 08:03:00|1124|1123|1124|1123.2|1126.4|1125.2|1124|1123|0
1639036990000|2021-12-09 08:03:10|1124.2|1123|1124.6|1123.6|1125.2|1124.2|1123.8|1123|0
1639037000000|2021-12-09 08:03:20|1124.4|1123.4|1124.6|1124|1124.6|1124|1124.2|1123.2|0
1639037010000|2021-12-09 08:03:30|1124.4|1123.8|1124.6|1123.8|1124.6|1123.8|1124|1123.2|0
1639037020000|2021-12-09 08:03:40|1124.4|1123.4|1124.4|1123.6|1124.6|1123.8|1124|1123.2|0
1639037040000|2021-12-09 08:04:00|1124.6|1123.8|1125.6|1124.6|1126.2|1125.2|1124.6|1123.8|0
1639037050000|2021-12-09 08:04:10|1125.4|1124.4|1125.6|1124.6|1125.6|1124.6|1124.4|1123.4|0
1639037060000|2021-12-09 08:04:20|1125.4|1124.4|1124.8|1123.6|1125.6|1125|1124.8|1123.4|0
1639037070000|2021-12-09 08:04:30|1124.6|1123.4|1124.4|1123.4|1124.6|1123.4|1124|1123.2|0
1639037080000|2021-12-09 08:04:40|1124.6|1123.2|1124|1123.2|1124.6|1123.4|1124|1123.2|0
1639037090000|2021-12-09 08:04:50|1124.4|1123.4|1124.2|1123.4|1124.4|1123.4|1123.6|1123.2|0
1639037100000|2021-12-09 08:05:00|1124|1123.2|1124.2|1123.2|1124.2|1123.4|1124|1123|0
1639037110000|2021-12-09 08:05:10|1124|1123.4|1123.6|1123|1124.2|1123.4|1123.4|1123|0
1639037120000|2021-12-09 08:05:20|1123.4|1122.8|1123|1122.2|1123.4|1122.8|1122.8|1121.8|0
1639037130000|2021-12-09 08:05:30|1122.8|1122|1122.8|1122|1123.2|1123|1122.2|1121.4|0
1639037140000|2021-12-09 08:05:40|1123|1121.8|1122.2|1121.8|1123|1122.4|1122|1121.6|0
1639037150000|2021-12-09 08:05:50|1122.4|1121.6|1122.4|1121.6|1122.8|1121.8|1121.8|1121.2|0
1639037160000|2021-12-09 08:06:00|1122.6|1121.8|1123.6|1122.8|1123.6|1122.8|1122.4|1121.8|0
1639037180000|2021-12-09 08:06:20||1123||1123.2||1123.2||1123|0
1639037190000|2021-12-09 08:06:30|1124|1123.4|1125|1124.4|1125.6|1124.6|1124|1123.4|0
1639037200000|2021-12-09 08:06:40|1124.8|1124.2|1125|1124.2|1125|1124.6|1124.4|1124|0
1639037210000|2021-12-09 08:06:50|1125.2|1124.4|1125.2|1124.6|1125.6|1125|1124.2|1123.6|0
1639037220000|2021-12-09 08:07:00|1125|1124.4|1124.2|1123.4|1125.2|1124.8|1123.8|1123.4|0
1639037230000|2021-12-09 08:07:10|1124|1123.2|1124.2|1123.6|1124.4|1124|1123.6|1123.2|0
1639037240000|2021-12-09 08:07:20|1124.4|1123.8|1125|1124.4|1125.2|1124.8|1123.8|1123.4|0
1639037250000|2021-12-09 08:07:30|1125.2|1125|1125.6|1125.2|1125.6|1125.2|1125|1125|0
1639037260000|2021-12-09 08:07:40|1125.4|1125|1125.4|1124.8|1125.6|1125|1125.2|1124.6|0
1639037270000|2021-12-09 08:07:50|1125.2|1124.6|1124|1123.2|1125.2|1124.6|1123.8|1123.2|0
1639037280000|2021-12-09 08:08:00|1124.2|1124|1122.4|1121.8|1124.4|1124|1122.4|1121.8|0
1639037290000|2021-12-09 08:08:10|1122.2|1121.6|1123.2|1122.4|1123.2|1122.8|1122|1121.6|0
1639037300000|2021-12-09 08:08:20|1123.4|1122.6|1123.6|1123|1124.4|1123.6|1123.4|1122.6|0
1639037310000|2021-12-09 08:08:30|1123.4|1122.8|1123.6|1122.8|1123.6|1122.8|1123.2|1122.4|0
1639037320000|2021-12-09 08:08:40|1123.8|1123.6|1123.2|1122.4|1123.8|1123.6|1122.8|1122.2|0
1639037330000|2021-12-09 08:08:50|1123|1122.6|1122.8|1122|1123|1122.6|1122.4|1122|0
1639037340000|2021-12-09 08:09:00|1123|1122.2|1122.6|1122|1123.2|1122.8|1122.6|1122|0
1639037350000|2021-12-09 08:09:10|1122.4|1122.2|1121.4|1121|1122.6|1122.2|1121|1120.8|0
1639037360000|2021-12-09 08:09:20|1121.2|1120.8|1121.6|1121|1121.6|1121.2|1121|1120.8|0
1639037370000|2021-12-09 08:09:30|1121.8|1121.2|1121.8|1121.2|1121.8|1121.4|1121.6|1120.8|0
1639037380000|2021-12-09 08:09:40|1121.6|1121.4|1121.8|1121.2|1121.8|1121.4|1121.6|1120.8|0
1639037390000|2021-12-09 08:09:50|1121.6|1121|1121.6|1120.8|1121.6|1121|1121.6|1120.8|0
1639037400000|2021-12-09 08:10:00|1121.4|1121|1120|1119.2|1121.4|1121|1119.8|1119|0
1639037410000|2021-12-09 08:10:10|1119.8|1119|1120.4|1119.8|1120.8|1119.8|1119.2|1119|0
1639037420000|2021-12-09 08:10:20|1120.6|1120|1120.2|1119.6|1120.8|1120.2|1120.2|1119.6|0
1639037430000|2021-12-09 08:10:30|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1120|1119.6|0
1639037440000|2021-12-09 08:10:40|1120.6|1119.6|1120.2|1119.6|1120.8|1119.6|1120|1119.6|0
1639037450000|2021-12-09 08:10:50|1120.4|1119.8|1120.4|1119.6|1120.6|1119.8|1119.8|1119.4|0
1639037460000|2021-12-09 08:11:00|1120.6|1119.8|1120.8|1120|1120.8|1120.2|1120.4|1119.8|0
1639037470000|2021-12-09 08:11:10|1120.6|1119.8|1120.8|1120.2|1121|1120.4|1120.2|1119.8|0
1639037480000|2021-12-09 08:11:20|1120.6|1120.4|1121.2|1120.8|1121.4|1120.8|1120.6|1120.4|0
1639037490000|2021-12-09 08:11:30|1121.4|1120.6|1121.2|1120.6|1121.4|1120.8|1121.2|1120.6|0
1639037500000|2021-12-09 08:11:40|1121|1120.4|1120.4|1119.8|1121|1120.4|1120.2|1119.6|0
1639037510000|2021-12-09 08:11:50|1120.2|1119.6|1120.6|1119.8|1120.6|1119.8|1120.2|1119.6|0
1639037520000|2021-12-09 08:12:00|1120.4|1119.6|1119.4|1118.8|1120.4|1119.8|1119.2|1118.8|0
1639037530000|2021-12-09 08:12:10|1119.2|1119|1119.2|1118.6|1119.4|1119|1118.8|1118.6|0
1639037540000|2021-12-09 08:12:20|1119|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|0
1639037550000|2021-12-09 08:12:30|1119.8|1119.6|1117.8|1117.2|1119.8|1119.6|1117.8|1117.2|0
1639037560000|2021-12-09 08:12:40|1118.2|1118|1118|1117.6|1118.2|1118|1117.8|1117.4|0
1639037570000|2021-12-09 08:12:50|1117.8|1117.4|1118|1117.6|1118|1117.8|1117.8|1117.4|0
1639037580000|2021-12-09 08:13:00|1118.2|1117.4|1118.6|1117.8|1118.6|1118|1118|1117.4|0
1639037590000|2021-12-09 08:13:10|1118.4|1118|1118.6|1118|1118.6|1118.2|1118.4|1118|0
1639037600000|2021-12-09 08:13:20|1118.4|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1639037610000|2021-12-09 08:13:30|1118.8|1118|1118.8|1118.4|1119|1118.6|1118.6|1118|0
1639037630000|2021-12-09 08:13:50|1119|1118.6|1119.6|1119|1119.6|1119|1119|1118.4|0
1639037640000|2021-12-09 08:14:00|1119.4|1118.8|1119|1118.2|1119.8|1119.2|1119|1118.2|0
1639037650000|2021-12-09 08:14:10|1118.8|1118.4|1118.8|1118.2|1119.4|1118.8|1118.4|1118|0
1639037660000|2021-12-09 08:14:20|1119|1118.4|1119.6|1118.8|1119.6|1119|1118.4|1118|0
1639037670000|2021-12-09 08:14:30|1119.4|1118.6|1119.4|1118.8|1119.4|1118.8|1119.4|1118.6|0
1639037680000|2021-12-09 08:14:40|1119.2|1118.6|1119.2|1118.6|1119.2|1118.8|1119|1118.6|0
1639037690000|2021-12-09 08:14:50|1119.4|1118.8|1120|1119.4|1120.4|1119.8|1119.4|1118.8|0
1639037700000|2021-12-09 08:15:00|1120.2|1119.6|1121|1120.2|1121|1120.2|1120.2|1119.6|0
1639037710000|2021-12-09 08:15:10|1121.4|1120.4|1121.4|1120.6|1121.6|1121.4|1121.2|1120.4|0
1639037720000|2021-12-09 08:15:20|1121.2||1121.2||1121.2||1121.2||0
1639037730000|2021-12-09 08:15:30|1121.4|1120.8|1121.6|1121.2|1121.8|1121.4|1121.4|1120.8|0
1639037740000|2021-12-09 08:15:40|1121.8|1121.4|1122.6|1122|1122.8|1122.2|1121.6|1121.2|0
1639037750000|2021-12-09 08:15:50|1122.4|1121.8|1121.8|1121.2|1122.4|1121.8|1121.8|1121.2|0
1639037760000|2021-12-09 08:16:00|1121.6|1121.4|1121.8|1121.4|1122.2|1121.8|1121.4|1121.2|0
1639037770000|2021-12-09 08:16:10|1121.6|1121.2|1121.8|1121.2|1121.8|1121.2|1121.6|1121.2|0
1639037780000|2021-12-09 08:16:20|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|0
1639037790000|2021-12-09 08:16:30|1122|1121.6|1122.8|1122.4|1122.8|1122.4|1122|1121.4|0
1639037800000|2021-12-09 08:16:40|1122.6|1122.2|1123|1122.4|1123.2|1122.8|1122.6|1122.2|0
1639037810000|2021-12-09 08:16:50|1123.2|1122.6|1123|1122.2|1123.2|1122.8|1123|1122.2|0
1639037820000|2021-12-09 08:17:00|1122.8|1122|1122.4|1122|1123|1122.6|1122.2|1121.8|0
1639037830000|2021-12-09 08:17:10|1122.2|1121.8|1122.2|1121.6|1122.8|1122.2|1122|1121.6|0
1639037840000|2021-12-09 08:17:20|1122|1121.4|1121.6|1121.2|1122|1121.4|1121.4|1121.2|0
1639037860000|2021-12-09 08:17:40|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.8|1121.4|0
1639037870000|2021-12-09 08:17:50|1122.8|1121.6|1122.4|1122|1122.8|1122|1122.2|1121.6|0
1639037880000|2021-12-09 08:18:00|1122.6|1122.2|1121.4|1120.8|1123|1122.4|1121|1120.8|0
1639037890000|2021-12-09 08:18:10|1121.2|1120.6|1121|1120.6|1121.2|1120.6|1121|1120.4|0
1639037900000|2021-12-09 08:18:20|1121.4|1120.8|1122|1121.4|1122.2|1121.4|1121|1120.8|0
1639037910000|2021-12-09 08:18:30|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|0
1639037920000|2021-12-09 08:18:40|1122|1121.8|1122.4|1121.8|1122.4|1121.8|1122|1121.8|0
1639037930000|2021-12-09 08:18:50|1122.2|1122|1122.6|1122|1122.6|1122|1122.2|1121.6|0
1639037940000|2021-12-09 08:19:00|1122.8|1122.2|1124.4|1123.8|1124.4|1124|1122.8|1122.2|0
1639037950000|2021-12-09 08:19:10|1124.2|1123.6|1124.8|1124.2|1124.8|1124.2|1124.2|1123.6|0
1639037970000|2021-12-09 08:19:30|1124.6||1124.6||1124.6||1124.6||0
1639037980000|2021-12-09 08:19:40|1124.8|1124.4|1123.8|1123.4|1124.8|1124.4|1123.8|1123.4|0
1639037990000|2021-12-09 08:19:50|1124.2|1123.6|1124|1123.6|1124.4|1123.8|1123.8|1123.4|0
1639038000000|2021-12-09 08:20:00|1124.4|1124|1123.6|1123|1124.4|1124|1122.8|1122.4|0
1639038010000|2021-12-09 08:20:10|1123.2|1122.8|1123.2|1122.6|1123.2|1123|1123|1122.4|0
1639038020000|2021-12-09 08:20:20|1123||1123.2||1123.2||1123||0
1639038030000|2021-12-09 08:20:30|1123|1122.8|1122.8|1122|1123.6|1123|1122.4|1122|0
1639038040000|2021-12-09 08:20:40|1122.6|1121.8|1122|1121.4|1122.6|1121.8|1121.6|1121.2|0
1639038050000|2021-12-09 08:20:50|1121.8|1121.2|1121|1120.6|1121.8|1121.2|1121|1120.6|0
1639038060000|2021-12-09 08:21:00|1120.8|1120.4|1122|1121.2|1122|1121.2|1120.8|1120.4|0
1639038070000|2021-12-09 08:21:10|1121.8|1121.4|1122|1121.2|1122.4|1121.8|1121.6|1121.2|0
1639038080000|2021-12-09 08:21:20|1122.2|1121.4|1121.6|1121.2|1122.2|1121.8|1121.6|1121|0
1639038090000|2021-12-09 08:21:30|1122|1121.4|1123|1122.2|1123|1122.2|1121.8|1121.4|0
1639038100000|2021-12-09 08:21:40|1123.2|1122.4|1123.2|1122.6|1123.2|1122.6|1123.2|1122.4|0
1639038120000|2021-12-09 08:22:00|1123|1122.4|1122.8|1122.2|1123|1122.4|1122.4|1122|0
1639038130000|2021-12-09 08:22:10|1122.6|1122|1122.4|1121.8|1122.6|1122|1122|1121.6|0
1639038140000|2021-12-09 08:22:20|1122.6|1122|1122.4|1121.8|1122.6|1122|1122.4|1121.8|0
1639038150000|2021-12-09 08:22:30||1121.6||1121.6||1121.6||1121.6|0
1639038160000|2021-12-09 08:22:40||1121.8||1121.6||1121.8||1121.6|0
1639038170000|2021-12-09 08:22:50|1122.2|1121.8|1121.8|1121.2|1122.2|1121.8|1121.6|1121|0
1639038180000|2021-12-09 08:23:00|1122|1121.4|1122.2|1121.6|1122.2|1122|1122|1121.4|0
1639038200000|2021-12-09 08:23:20|1122.4|1121.8|1122.4|1122|1122.4|1122|1122.4|1121.8|0
1639038210000|2021-12-09 08:23:30|1122.2|1121.8|1122.2|1121.6|1122.2|1121.8|1122.2|1121.6|0
1639038220000|2021-12-09 08:23:40|1122|1121.4|1122|1121.4|1122|1121.6|1122|1121.4|0
1639038230000|2021-12-09 08:23:50|1122.2|1121.6|1122.2|1121.6|1122.2|1122|1122.2|1121.6|0
1639038240000|2021-12-09 08:24:00|1122.4|1121.8|1123.4|1122.8|1123.6|1122.8|1122.4|1121.8|0
1639038250000|2021-12-09 08:24:10|1123.2|1122.6|1123|1122.6|1123.2|1122.6|1123|1122.4|0
1639038260000|2021-12-09 08:24:20||1122.4||1122.4||1122.4||1122.4|0
1639038270000|2021-12-09 08:24:30|1122.8|1122.2|1121.6|1121.2|1122.8|1122.2|1121.4|1120.6|0
1639038280000|2021-12-09 08:24:40|1121.4|1121|1122.2|1121.6|1122.4|1121.6|1121.4|1121|0
1639038290000|2021-12-09 08:24:50|1122.4||1122||1122.4||1122||0
1639038300000|2021-12-09 08:25:00|1121.8|1121.4|1121.4|1120.8|1121.8|1121.4|1121.2|1120.8|0
1639038310000|2021-12-09 08:25:10|1121.6|1121|1121.8|1121.2|1121.8|1121.2|1121.6|1121|0
1639038320000|2021-12-09 08:25:20|1121.6|1121|1121.4|1120.8|1121.6|1121|1121.4|1120.8|0
1639038330000|2021-12-09 08:25:30|1121.2|1120.6|1121|1120.2|1121.2|1120.6|1120.6|1120|0
1639038340000|2021-12-09 08:25:40|1120.8|1120|1121|1120.2|1121.4|1120.6|1120.6|1120|0
1639038350000|2021-12-09 08:25:50|1120.8|1120.4|1121|1120.4|1121|1120.4|1120.6|1120.2|0
1639038360000|2021-12-09 08:26:00|1121.2|1120.2|1121|1120.2|1121.2|1120.2|1121|1120.2|0
1639038370000|2021-12-09 08:26:10|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.6|1120.2|0
1639038380000|2021-12-09 08:26:20|1120.8|1120.4|1121|1120.4|1121|1120.6|1120.8|1120.4|0
1639038390000|2021-12-09 08:26:30|1120.8|1120.6|1121|1120.4|1121|1120.6|1120.8|1120.2|0
1639038410000|2021-12-09 08:26:50|1120.8|1120.2|1121|1120.4|1121|1120.4|1120.8|1120.2|0
1639038420000|2021-12-09 08:27:00|1121.2|1120.6|1120.8|1120.2|1121.4|1120.8|1120.8|1120.2|0
1639038430000|2021-12-09 08:27:10||1120||1120||1120||1120|0
1639038450000|2021-12-09 08:27:30||1120.2||1120.2||1120.2||1120.2|0
1639038460000|2021-12-09 08:27:40|1120.6|1120.4|1119.4|1119|1120.6|1120.4|1119.2|1118.8|0
1639038470000|2021-12-09 08:27:50|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1639038480000|2021-12-09 08:28:00|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|0
1639038490000|2021-12-09 08:28:10|1119.4|1118.4|1119.8|1119.4|1120|1119.4|1119|1118.4|0
1639038500000|2021-12-09 08:28:20|1120|1119.6|1120.2|1119.6|1120.4|1120|1120|1119.6|0
1639038510000|2021-12-09 08:28:30|1120|1119.8|1120.2|1119.8|1120.2|1120|1120|1119.6|0
1639038520000|2021-12-09 08:28:40||1120||1119.8||1120||1119.8|0
1639038530000|2021-12-09 08:28:50||1120||1119.8||1120||1119.8|0
1639038540000|2021-12-09 08:29:00|1120.4|1120|1120.8|1120.2|1120.8|1120.2|1120.4|1120|0
1639038550000|2021-12-09 08:29:10|1120.6|1120|1120|1119.4|1120.6|1120|1119.8|1119.2|0
1639038560000|2021-12-09 08:29:20||1119.6||1119.6||1119.8||1119.6|0
1639038570000|2021-12-09 08:29:30|1120.2|1119.8|1120|1119.4|1121|1120.2|1120|1119.4|0
1639038580000|2021-12-09 08:29:40|1120.4|1119.6|1119.8|1119.2|1120.4|1119.8|1119.8|1119.2|0
1639038590000|2021-12-09 08:29:50|1120|1119.4|1120.2|1119.6|1120.6|1120|1120|1119.4|0
1639038600000|2021-12-09 08:30:00|1120|1119.4|1119.6|1119.4|1120.2|1119.6|1119.6|1119.2|0
1639038610000|2021-12-09 08:30:10|1119.4|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1119|0
1639038620000|2021-12-09 08:30:20|1119.2|1118.8|1119|1118.6|1119.4|1119|1118.8|1118.6|0
1639038630000|2021-12-09 08:30:30|1118.8||1119||1119||1118.8||0
1639038640000|2021-12-09 08:30:40|1118.8|1118.2|1118.8|1118.4|1119|1118.4|1118.6|1118.2|0
1639038650000|2021-12-09 08:30:50|1119|1118.2|1118.8|1118.2|1119|1118.2|1118.8|1118.2|0
1639038660000|2021-12-09 08:31:00|1118.6|1118|1118.6|1118|1118.6|1118.2|1118.4|1118|0
1639038670000|2021-12-09 08:31:10|1118.4|1117.8|1118.4|1117.8|1118.6|1118|1118.4|1117.6|0
1639038680000|2021-12-09 08:31:20|1118.6|1118|1118|1117.8|1119|1118.4|1118|1117.8|0
1639038690000|2021-12-09 08:31:30|1118.2||1118.2||1118.2||1118.2||0
1639038700000|2021-12-09 08:31:40|1118|1117.6|1118.2|1117.6|1118.2|1117.6|1118|1117.4|0
1639038710000|2021-12-09 08:31:50|1118.4|1117.8|1118.4|1118|1118.4|1118|1118.4|1117.8|0
1639038720000|2021-12-09 08:32:00||1117.8||1117.8||1117.8||1117.8|0
1639038730000|2021-12-09 08:32:10|1118.6|1118|1117.6|1117.2|1118.8|1118.4|1117.6|1117|0
1639038740000|2021-12-09 08:32:20|1117.4|1117|1117.6|1117.2|1117.6|1117.2|1117.4|1117|0
1639038750000|2021-12-09 08:32:30|1117.8|1117.4|1118|1117.6|1118|1117.8|1117.8|1117.4|0
1639038760000|2021-12-09 08:32:40|1117.8|1117.4|1118.4|1117.8|1118.4|1118|1117.8|1117.4|0
1639038770000|2021-12-09 08:32:50|1118.2||1118.2||1118.2||1118.2||0
1639038780000|2021-12-09 08:33:00|1118|1117.6|1118|1117.6|1118|1117.8|1117.8|1117.6|0
1639038790000|2021-12-09 08:33:10|1118.2|1117.8|1117.8|1117.4|1118.2|1117.8|1117.8|1117.4|0
1639038800000|2021-12-09 08:33:20|1118|1117.6|1117.8|1117.4|1118.4|1117.8|1117.8|1117.4|0
1639038820000|2021-12-09 08:33:40|1118|1117.6|1117.6|1117.2|1118.2|1117.6|1117.6|1117.2|0
1639038840000|2021-12-09 08:34:00|1118|1117.4|1118|1117.4|1118|1117.6|1118|1117.4|0
1639038850000|2021-12-09 08:34:10|1117.8|1117.2|1117.6|1117.2|1117.8|1117.2|1117.6|1117.2|0
1639038860000|2021-12-09 08:34:20|1117.8|1117|1117.8|1117.2|1117.8|1117.2|1117.8|1117|0
1639038870000|2021-12-09 08:34:30|1117.6||1117.6||1117.6||1117.6||0
1639038880000|2021-12-09 08:34:40|1117.4|1117|1117.2|1116.6|1117.4|1117|1117|1116.6|0
1639038890000|2021-12-09 08:34:50|1117|1116.4|1116.8|1116.4|1117|1116.4|1116.6|1116.2|0
1639038900000|2021-12-09 08:35:00|1116.6|1116.2|1116.2|1116|1116.6|1116.4|1116.2|1116|0
1639038920000|2021-12-09 08:35:20|1116|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.2|0
1639038930000|2021-12-09 08:35:30|1116|1115.6|1116|1115.6|1116|1115.8|1116|1115.6|0
1639038940000|2021-12-09 08:35:40|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1639038950000|2021-12-09 08:35:50|1115.4|1114.8|1114.8|1114.4|1115.4|1115|1114.6|1114.2|0
1639038960000|2021-12-09 08:36:00|1115|1114.6|1115.2|1114.8|1115.8|1115.4|1115|1114.6|0
1639038970000|2021-12-09 08:36:10|1115|1114.6|1115.2|1114.6|1115.2|1115|1115|1114.6|0
1639038980000|2021-12-09 08:36:20|1115|1114.4|1115|1114.4|1115|1114.4|1114.8|1114.2|0
1639038990000|2021-12-09 08:36:30|1114.8|1114.2|1115|1114.4|1115|1114.4|1114.8|1114|0
1639039000000|2021-12-09 08:36:40|1114.8||1114.8||1114.8||1114.8||0
1639039010000|2021-12-09 08:36:50|1115|1114.2|1115|1114.6|1115|1114.8|1114.8|1114.2|0
1639039020000|2021-12-09 08:37:00|1114.8|1114.4|1114.8|1114.2|1114.8|1114.4|1114.8|1114.2|0
1639039030000|2021-12-09 08:37:10|1114.6|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1639039060000|2021-12-09 08:37:40|1114.2|1113.6|1114.4|1114|1114.4|1114|1114|1113.2|0
1639039070000|2021-12-09 08:37:50|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.2|1114|0
1639039090000|2021-12-09 08:38:10|1114.8|1114.4|1115|1114.6|1115.2|1114.6|1114.6|1114.4|0
1639039130000|2021-12-09 08:38:50|1115.2|1114.8|1115|1114.4|1115.4|1115|1114.8|1114.4|0
1639039140000|2021-12-09 08:39:00|1114.8|1114.2|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1639039150000|2021-12-09 08:39:10|1114.4|1114|1114.8|1114.6|1115|1114.6|1114.4|1113.8|0
1639039160000|2021-12-09 08:39:20|1115|1114.8|1115.6|1115.2|1115.6|1115.2|1115|1114.6|0
1639039170000|2021-12-09 08:39:30|1115.4|1115.6|1115.8|1115.2|1115.8|1115.6|1115.4|1115.2|0
1639039180000|2021-12-09 08:39:40|1116|1115.4|1116|1115.4|1116|1115.4|1115.8|1115.4|0
1639039200000|2021-12-09 08:40:00|1116.2|1115.6|1116.8|1116.2|1117|1116.6|1116.2|1115.6|0
1639039210000|2021-12-09 08:40:10|1117||1116.8||1117||1116.8||0
1639039220000|2021-12-09 08:40:20|1116.6||1116.8||1116.8||1116.6||0
1639039230000|2021-12-09 08:40:30|1116.6|1116|1116.2|1116|1116.6|1116|1116.2|1116|0
1639039240000|2021-12-09 08:40:40|1116|1115.8|1114.6|1114|1116.4|1116.2|1114.6|1114|0
1639039250000|2021-12-09 08:40:50|1114.8|1114.2|1114.6|1114|1114.8|1114.2|1114.6|1113.8|0
1639039260000|2021-12-09 08:41:00|1114.4|1113.8|1114|1113.6|1114.4|1113.8|1114|1113.6|0
1639039270000|2021-12-09 08:41:10|1114.2|1113.8|1114.4|1113.8|1114.6|1114|1114.2|1113.8|0
1639039280000|2021-12-09 08:41:20|1114.2|1113.6|1114.2|1113.6|1114.2|1113.8|1114|1113.4|0
1639039290000|2021-12-09 08:41:30|1114|1113.4|1113.8|1113.2|1114|1113.4|1113.8|1113.2|0
1639039300000|2021-12-09 08:41:40|1113.6|1113.4|1113.4|1113.2|1114.6|1114|1113.4|1113.2|0
1639039320000|2021-12-09 08:42:00|1113.6|1113.4|1113.6|1113.2|1114|1113.8|1113.4|1113.2|0
1639039330000|2021-12-09 08:42:10|1113.8|1113.4|1114.4|1113.8|1114.6|1113.8|1113.8|1113.4|0
1639039340000|2021-12-09 08:42:20|1114|1114|1114.6|1114.4|1114.8|1114.4|1114|1113.8|0
1639039350000|2021-12-09 08:42:30|1114.8||1114.8||1115||1114.6||0
1639039360000|2021-12-09 08:42:40|1114.6||1114.8||1114.8||1114.6||0
1639039370000|2021-12-09 08:42:50|1115|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.6|0
1639039380000|2021-12-09 08:43:00|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.6|1114.4|0
1639039400000|2021-12-09 08:43:20|1115.2|1114.4|1116|1115.4|1116|1115.8|1115|1114.4|0
1639039410000|2021-12-09 08:43:30|1116.2|1115.6|1116|1115.4|1116.2|1115.6|1116|1115.4|0
1639039430000|2021-12-09 08:43:50||1115.6||1115.6||1115.6||1115.6|0
1639039440000|2021-12-09 08:44:00|1115.8|1115.4|1115.8|1115.4|1116|1115.6|1115.4|1115.2|0
1639039450000|2021-12-09 08:44:10|1116|1115.6|1115.8|1115.4|1116.2|1116|1115.8|1115.4|0
1639039460000|2021-12-09 08:44:20|1116|1115.6|1116.2|1116|1116.6|1116|1116|1115.6|0
1639039470000|2021-12-09 08:44:30|1116.4|1116.2|1116.8|1116.2|1116.8|1116.2|1116.4|1116.2|0
1639039480000|2021-12-09 08:44:40|1117|1116.4|1116.8|1116.2|1117|1116.6|1116.6|1116.2|0
1639039490000|2021-12-09 08:44:50|1117|1116.4|1116.4|1116|1117|1116.4|1116.4|1116|0
1639039500000|2021-12-09 08:45:00|1116.6|1116.2|1116.4|1115.6|1116.8|1116.2|1116.4|1115.6|0
1639039510000|2021-12-09 08:45:10|1116.2|1115.4|1116|1115.4|1116.2|1115.6|1115.4|1115|0
1639039520000|2021-12-09 08:45:20|1116.4|1115.6|1116|1115.4|1116.6|1116|1115.8|1115.4|0
1639039530000|2021-12-09 08:45:30|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|1116.2|1115.4|0
1639039540000|2021-12-09 08:45:40||1115.4||1115.6||1115.6||1115.4|0
1639039550000|2021-12-09 08:45:50|1116|1115.4|1115.4|1115|1116|1115.4|1115|1114.8|0
1639039560000|2021-12-09 08:46:00|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.4|1115.2|0
1639039570000|2021-12-09 08:46:10|1116|1115.6|1116|1115.4|1116.2|1115.8|1115.8|1115.2|0
1639039580000|2021-12-09 08:46:20|1115.8|1115.6|1115.4|1115|1115.8|1115.6|1115.4|1115|0
1639039590000|2021-12-09 08:46:30|1115.2|1114.8|1115|1114.6|1115.4|1115|1115|1114.6|0
1639039600000|2021-12-09 08:46:40||1114.4||1114.4||1114.4||1114.4|0
1639039610000|2021-12-09 08:46:50|1114.8|1114.2|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1639039620000|2021-12-09 08:47:00|1114.8|1114|1114|1113.4|1114.8|1114|1113.8|1113.4|0
1639039630000|2021-12-09 08:47:10|1113.8|1113.8|1114.2|1113.8|1114.4|1114|1113.8|1113.6|0
1639039640000|2021-12-09 08:47:20|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.2|1113.8|0
1639039650000|2021-12-09 08:47:30|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1639039680000|2021-12-09 08:48:00|1114|1113.6|1112.8|1112.4|1114|1113.8|1112|1111.6|0
1639039690000|2021-12-09 08:48:10|1112.6|1112.2|1112.4|1112|1113|1112.4|1112.4|1112|0
1639039700000|2021-12-09 08:48:20|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|0
1639039710000|2021-12-09 08:48:30|1113|1112.6|1113.6|1113.2|1113.8|1113.2|1113|1112.6|0
1639039720000|2021-12-09 08:48:40|1113.8|1113.4|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|0
1639039730000|2021-12-09 08:48:50|1114|1113.6|1114.4|1114|1114.4|1114|1114|1113.6|0
1639039740000|2021-12-09 08:49:00|1114.2|1113.8|1114.8|1114.2|1114.8|1114.4|1114|1113.8|0
1639039750000|2021-12-09 08:49:10|1114.6|1114.4|1114.4|1114|1115|1114.4|1114.2|1114|0
1639039760000|2021-12-09 08:49:20|1114.2|1113.8|1113.8|1113.2|1114.4|1113.8|1113.8|1113.2|0
1639039770000|2021-12-09 08:49:30|1113|1113|1113|1112.8|1113|1113|1112.4|1112.2|0
1639039780000|2021-12-09 08:49:40|1112.8|1112.6|1112.6|1112.2|1113|1112.8|1112.4|1112.2|0
1639039790000|2021-12-09 08:49:50|1112.4||1112.4||1112.4||1112.4||0
1639039800000|2021-12-09 08:50:00|1112.2|1112|1112.2|1112|1112.2|1112|1112.2|1112|0
1639039810000|2021-12-09 08:50:10|1113|1112.2|1112.8|1112.4|1113.2|1112.8|1112.8|1112.2|0
1639039820000|2021-12-09 08:50:20|1112.6|1112.2|1112.2|1111.8|1112.6|1112.2|1112.2|1111.8|0
1639039830000|2021-12-09 08:50:30|1112.4|1112|1112.2|1111.6|1112.4|1112|1112|1111.6|0
1639039850000|2021-12-09 08:50:50||1111.8||1111.8||1111.8||1111.8|0
1639039860000|2021-12-09 08:51:00|1112|1111.6|1111.8|1111.4|1112.2|1111.6|1111.4|1111.2|0
1639039870000|2021-12-09 08:51:10|1111.6|1111.2|1111.8|1111.2|1112|1111.8|1111.4|1111|0
1639039880000|2021-12-09 08:51:20|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|0
1639039890000|2021-12-09 08:51:30||1111.2||1111.2||1111.2||1111|0
1639039900000|2021-12-09 08:51:40|1111.8|1111.4|1111.8|1111.2|1112.2|1111.8|1111.8|1111.2|0
1639039910000|2021-12-09 08:51:50|1111.2|1110.8|1111.4|1111.2|1111.6|1111.2|1111|1110.6|0
1639039920000|2021-12-09 08:52:00|1111.6||1111.6||1111.6||1111.4||0
1639039930000|2021-12-09 08:52:10|1111.2|1111|1111.6|1111|1111.8|1111|1111.2|1110.8|0
1639039940000|2021-12-09 08:52:20|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|0
1639039950000|2021-12-09 08:52:30|1111.2|1111.2|1110.4|1110|1111.2|1111.2|1110.4|1110|0
1639039960000|2021-12-09 08:52:40|1110|1109.8|1109.8|1109.2|1110|1109.8|1109.6|1109.2|0
1639039970000|2021-12-09 08:52:50|1109.6|1109.4|1109.2|1109|1109.6|1109.4|1109.2|1109|0
1639039980000|2021-12-09 08:53:00|1109.4|1109.2|1109.4|1109.2|1109.6|1109.2|1109.4|1109.2|0
1639039990000|2021-12-09 08:53:10|1109.2|1109|1109.4|1109.2|1109.4|1109.2|1108.6|1108.2|0
1639040000000|2021-12-09 08:53:20|1109.6|1109.4|1109.8|1109.4|1110|1109.6|1109.6|1109.2|0
1639040010000|2021-12-09 08:53:30|1109.6||1109.8||1109.8||1109.6||0
1639040020000|2021-12-09 08:53:40|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|0
1639040030000|2021-12-09 08:53:50|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1639040050000|2021-12-09 08:54:10|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.6|0
1639040070000|2021-12-09 08:54:30|1110.2|1109.8|1109.8|1109.2|1110.2|1109.8|1109.6|1109|0
1639040080000|2021-12-09 08:54:40|1109.6||1109.6||1109.6||1109.6||0
1639040090000|2021-12-09 08:54:50|1109.2|1109|1110|1109.6|1110.2|1110|1109.2|1108.8|0
1639040100000|2021-12-09 08:55:00|1109.8|1109.4|1109.4|1109|1109.8|1109.4|1109.4|1109|0
1639040110000|2021-12-09 08:55:10|1109|1108.8|1109.4|1108.8|1109.4|1109|1109|1108.6|0
1639040120000|2021-12-09 08:55:20|1109.6|1109|1109|1108.6|1109.6|1109.2|1109|1108.6|0
1639040130000|2021-12-09 08:55:30|1109.2|1108.8|1109.6|1109.2|1109.6|1109.2|1109|1108.8|0
1639040140000|2021-12-09 08:55:40|1109.8||1109.6||1109.8||1109.4||0
1639040150000|2021-12-09 08:55:50|1109.4|1109.4|1110|1109.4|1110|1109.4|1109.4|1109.4|0
1639040160000|2021-12-09 08:56:00|1109.8|1109.2|1109.8|1109.4|1110|1109.4|1109.8|1109.2|0
1639040170000|2021-12-09 08:56:10|1109.6|1109.2|1109.2|1108.6|1109.6|1109.2|1109|1108.4|0
1639040180000|2021-12-09 08:56:20|1109.4|1108.8|1109.4|1109|1109.6|1109.2|1109.2|1108.6|0
1639040190000|2021-12-09 08:56:30|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.4|1109|0
1639040200000|2021-12-09 08:56:40|1110|1109.6|1110|1109.4|1110|1109.6|1110|1109.4|0
1639040210000|2021-12-09 08:56:50|1109.8|1109.6|1109.2|1108.8|1109.8|1109.6|1109.2|1108.8|0
1639040220000|2021-12-09 08:57:00|1109.4|1108.6|1108.8|1108.4|1109.4|1109|1108.8|1108.2|0
1639040230000|2021-12-09 08:57:10|1108.6|1108.2|1108.8|1108.2|1109|1108.4|1108.4|1108.2|0
1639040240000|2021-12-09 08:57:20|1108.6|1108|1108.4|1108|1109|1108.6|1108.2|1108|0
1639040250000|2021-12-09 08:57:30|1108.6|1108.2|1108.8|1108.2|1108.8|1108.2|1108.6|1108.2|0
1639040260000|2021-12-09 08:57:40|1108.6|1108|1107.4|1107|1108.6|1108|1107.2|1107|0
1639040270000|2021-12-09 08:57:50|1107.6|1107.2|1107.2|1106.8|1108|1107.4|1107.2|1106.8|0
1639040280000|2021-12-09 08:58:00|1107.4|1107|1107.6|1107.2|1107.8|1107.6|1107|1106.8|0
1639040290000|2021-12-09 08:58:10|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1639040300000|2021-12-09 08:58:20|1107.4|1107|1107|1106.6|1107.4|1107|1107|1106.6|0
1639040310000|2021-12-09 08:58:30|1107.2|1106.4|1106.8|1106.2|1107.2|1106.4|1106.6|1106.2|0
1639040320000|2021-12-09 08:58:40|1107|1106.4|1107|1106.4|1107|1106.4|1107|1106.4|0
1639040330000|2021-12-09 08:58:50||1106.6||1106.8||1106.8||1106.6|0
1639040340000|2021-12-09 08:59:00|1107.2|1106.6|1107.8|1107.4|1107.8|1107.4|1107.2|1106.6|0
1639040350000|2021-12-09 08:59:10||1107.2||1107.2||1107.2||1107.2|0
1639040360000|2021-12-09 08:59:20|1107.6|1107|1107.4|1107|1107.6|1107|1107.4|1106.8|0
1639040370000|2021-12-09 08:59:30|1107.2|1107.2|1107.6|1107.2|1107.6|1107.2|1107.2|1107.2|0
1639040380000|2021-12-09 08:59:40||1107||1107.2||1107.2||1107|0
1639040390000|2021-12-09 08:59:50|1107.8||1107.8||1108||1107.8||0
1639040400000|2021-12-09 09:00:00|1108|1107.4|1108.2|1107.6|1108.2|1107.6|1108|1107.4|0
1639040410000|2021-12-09 09:00:10|1108.4|1107.8|1108.2|1107.8|1108.8|1108.4|1108.2|1107.8|0
1639040420000|2021-12-09 09:00:20|1108.4|1108|1108.4|1108|1108.4|1108|1108.4|1108|0
1639040440000|2021-12-09 09:00:40|1109|1108.2|1108.6|1108.2|1109|1108.4|1108.6|1108.2|0
1639040450000|2021-12-09 09:00:50|1108.8|1108.4|1109|1108.6|1109.2|1109|1108.8|1108.2|0
1639040460000|2021-12-09 09:01:00|1109.2||1109.2||1109.2||1109.2||0
1639040470000|2021-12-09 09:01:10|1109|1109|1109|1108.6|1109|1109|1109|1108.6|0
1639040480000|2021-12-09 09:01:20|1109.2|1108.8|1110|1109.6|1110|1109.6|1109.2|1108.6|0
1639040500000|2021-12-09 09:01:40|1109.8|1109.4|1109.8|1109.4|1110|1109.4|1109.2|1109|0
1639040510000|2021-12-09 09:01:50|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|0
1639040520000|2021-12-09 09:02:00|1109.8|1109.8|1109.8|1109.6|1110|1109.8|1109.8|1109.4|0
1639040530000|2021-12-09 09:02:10|1110|1109.8|1110|1109.8|1110|1109.8|1109.8|1109.6|0
1639040540000|2021-12-09 09:02:20|1109.8|1109.6|1109.6|1109.2|1109.8|1109.6|1109.6|1109|0
1639040550000|2021-12-09 09:02:30|1109.8|1109|1109.6|1109|1109.8|1109|1109.4|1109|0
1639040570000|2021-12-09 09:02:50|1109.8||1109.6||1109.8||1109.6||0
1639040580000|2021-12-09 09:03:00|1109.8|1109.6|1110|1109.8|1110|1109.8|1109.8|1109.2|0
1639040590000|2021-12-09 09:03:10|1109.8|1109.6|1110|1109.8|1110|1109.8|1109.8|1109.4|0
1639040600000|2021-12-09 09:03:20|1110.4||1110||1110.4||1110||0
1639040610000|2021-12-09 09:03:30|1110.2|1110|1110|1109.8|1110.2|1110|1110|1109.8|0
1639040620000|2021-12-09 09:03:40|1109.8|1109.6|1109.6|1109|1109.8|1109.6|1109.6|1109|0
1639040630000|2021-12-09 09:03:50|1109.4|1109.2|1109.8|1109.4|1110|1109.6|1109.4|1109.2|0
1639040640000|2021-12-09 09:04:00|1110|1109.6|1110.8|1110.4|1110.8|1110.4|1110|1109.6|0
1639040650000|2021-12-09 09:04:10|1111|1110.6|1111.2|1110.8|1111.2|1111|1111|1110.6|0
1639040660000|2021-12-09 09:04:20|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|0
1639040670000|2021-12-09 09:04:30|1111.2|1110.8|1111.8|1111.6|1111.8|1111.6|1111|1110.6|0
1639040680000|2021-12-09 09:04:40|1112|1111.4|1112|1111.4|1112|1111.4|1112|1111.2|0
1639040690000|2021-12-09 09:04:50|1112.2|1111.2|1112.4|1111.8|1112.4|1112|1112.2|1111.2|0
1639040700000|2021-12-09 09:05:00|1112.2|1112|1112.4|1112|1112.4|1112.2|1112.2|1112|0
1639040710000|2021-12-09 09:05:10|1112.6|1111.8|1112.4|1112|1112.6|1112|1112.4|1111.8|0
1639040720000|2021-12-09 09:05:20|1112.6|1112.2|1112.6|1112|1112.6|1112.2|1112.4|1112|0
1639040730000|2021-12-09 09:05:30||1112.2||1112.2||1112.2||1112.2|0
1639040740000|2021-12-09 09:05:40|1112.8|1112.4|1113|1112.4|1113.2|1113|1112.6|1112.4|0
1639040750000|2021-12-09 09:05:50|1112.8|1112.6|1113.4|1113|1113.8|1113.4|1112.8|1112.4|0
1639040760000|2021-12-09 09:06:00|1113.2|1112.8|1113.8|1113.2|1114|1113.8|1113.2|1112.8|0
1639040770000|2021-12-09 09:06:10|1114|1113.4|1114.8|1114.2|1115|1114.6|1114|1113.4|0
1639040780000|2021-12-09 09:06:20|1114.6|1114.4|1114.6|1114|1114.6|1114.4|1114.4|1114|0
1639040790000|2021-12-09 09:06:30|1114.4|1114.2|1114|1113.6|1114.6|1114.2|1113.8|1113.6|0
1639040800000|2021-12-09 09:06:40|1114.2|1113.4|1113.8|1113.4|1114.2|1113.6|1113.8|1113.4|0
1639040810000|2021-12-09 09:06:50|1113.6|1113.2|1113.6|1113.2|1113.8|1113.2|1113.6|1113.2|0
1639040820000|2021-12-09 09:07:00|1113.4|1113|1113.2|1112.6|1113.6|1113|1112.8|1112.6|0
1639040830000|2021-12-09 09:07:10|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|0
1639040840000|2021-12-09 09:07:20|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1639040850000|2021-12-09 09:07:30|1113.4|1113|1112.6|1112.2|1113.4|1113|1112.6|1112.2|0
1639040860000|2021-12-09 09:07:40|1112.8|1112.4|1112.8|1112.2|1112.8|1112.6|1112.8|1112.2|0
1639040870000|2021-12-09 09:07:50|1113.2|1112.4|1113.4|1113|1113.4|1113|1113.2|1112.4|0
1639040880000|2021-12-09 09:08:00|1113.2|1112.8|1113.2|1112.6|1113.2|1113|1113|1112.6|0
1639040890000|2021-12-09 09:08:10|1113|1112.8|1113.2|1112.6|1113.2|1113|1113|1112.4|0
1639040900000|2021-12-09 09:08:20|1113|1112.4|1113.2|1112.6|1113.4|1113|1113|1112.4|0
1639040910000|2021-12-09 09:08:30|1113.4|1112.8|1113.4|1112.8|1113.4|1113|1113.2|1112.6|0
1639040920000|2021-12-09 09:08:40|1113.6|1113|1113.8|1113.2|1113.8|1113.2|1113.6|1113|0
1639040930000|2021-12-09 09:08:50|1113.6|1113.4|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|0
1639040940000|2021-12-09 09:09:00|1114|1113.6|1114.8|1114.2|1114.8|1114.2|1114|1113.4|0
1639040950000|2021-12-09 09:09:10|1115|1114.4|1114.8|1114.2|1115.2|1114.6|1114.6|1114.2|0
1639040960000|2021-12-09 09:09:20|1115|1114.4|1114.8|1114.4|1115.4|1115|1114.8|1114.4|0
1639040970000|2021-12-09 09:09:30|1115|1114.2|1114.8|1114.2|1115|1114.4|1114.8|1114.2|0
1639040980000|2021-12-09 09:09:40|1114.6|1114|1114.4|1114|1114.6|1114|1114.4|1114|0
1639040990000|2021-12-09 09:09:50|1114.2|1113.8|1112.8|1112.4|1114.2|1113.8|1112.8|1112.4|0
1639041000000|2021-12-09 09:10:00|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.2|1112|0
1639041010000|2021-12-09 09:10:10|1112.6|1112.2|1112.4|1112|1112.6|1112.4|1112.4|1112|0
1639041030000|2021-12-09 09:10:30|1112.6|1112.2|1113.2|1112.6|1113.2|1113|1112.4|1112|0
1639041040000|2021-12-09 09:10:40|1113|1112.4|1112.8|1112.2|1113.2|1112.8|1112.6|1112.2|0
1639041050000|2021-12-09 09:10:50|1112.6|1112.4|1112.6|1112.2|1112.8|1112.4|1112.2|1112|0
1639041060000|2021-12-09 09:11:00|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1112|0
1639041070000|2021-12-09 09:11:10|1112.6||1112.2||1112.6||1112.2||0
1639041090000|2021-12-09 09:11:30|1112|1111.6|1112.2|1112|1112.2|1112|1112|1111.6|0
1639041100000|2021-12-09 09:11:40|1112.4|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|0
1639041110000|2021-12-09 09:11:50|1112.2||1112.2||1112.2||1112.2||0
1639041120000|2021-12-09 09:12:00|1112.4|1112.2|1112.4|1112|1112.4|1112.2|1112.2|1112|0
1639041130000|2021-12-09 09:12:10|1112.6|1112.2|1112.4|1112|1112.8|1112.4|1112.4|1112|0
1639041140000|2021-12-09 09:12:20|1112.6|1112.2|1112.6|1112|1112.6|1112.2|1112.4|1112|0
1639041150000|2021-12-09 09:12:30|1112.4|1112.2|1112.2|1112|1112.6|1112.2|1112.2|1112|0
1639041160000|2021-12-09 09:12:40|1112|1111.8|1112.2|1112|1112.2|1112|1112|1111.8|0
1639041170000|2021-12-09 09:12:50|1112.4|1111.8|1112.8|1112.2|1112.8|1112.2|1112.4|1111.8|0
1639041180000|2021-12-09 09:13:00|1113|1112.4|1113|1112.4|1113|1112.6|1112.8|1112.4|0
1639041190000|2021-12-09 09:13:10||1112.6||1112.4||1112.6||1112.4|0
1639041200000|2021-12-09 09:13:20|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|0
1639041210000|2021-12-09 09:13:30|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|0
1639041220000|2021-12-09 09:13:40|1113|1112.6|1113|1112.6|1113|1112.8|1113|1112.6|0
1639041230000|2021-12-09 09:13:50|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1639041240000|2021-12-09 09:14:00|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|0
1639041250000|2021-12-09 09:14:10|1112.6|1111.8|1112.4|1112|1112.6|1112.2|1112.4|1111.8|0
1639041260000|2021-12-09 09:14:20|1112.6|1111.8|1112.8|1112.4|1112.8|1112.4|1112.6|1111.8|0
1639041270000|2021-12-09 09:14:30|1112.6|1112.6|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|0
1639041290000|2021-12-09 09:14:50|1112.6|1112.6|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|0
1639041310000|2021-12-09 09:15:10||1112.6||1112.4||1112.6||1112.4|0
1639041320000|2021-12-09 09:15:20|1113|1112.6|1112.4|1112|1113.2|1112.8|1112.4|1112|0
1639041330000|2021-12-09 09:15:30|1112.6|1111.8|1112.6|1112|1112.6|1112.2|1112.4|1111.8|0
1639041340000|2021-12-09 09:15:40|1112.4|1112.2|1112.8|1112.2|1112.8|1112.4|1112.2|1111.8|0
1639041350000|2021-12-09 09:15:50|1113|1112.4|1113.6|1113.4|1113.8|1113.4|1113|1112.4|0
1639041360000|2021-12-09 09:16:00|1113.8|1113.6|1114.6|1114.4|1114.6|1114.4|1113.8|1113.4|0
1639041370000|2021-12-09 09:16:10|1114.4|1114.2|1114.4|1114|1114.4|1114.2|1114.4|1114|0
1639041380000|2021-12-09 09:16:20|1114.2||1114.4||1114.4||1114.2||0
1639041390000|2021-12-09 09:16:30|1114.6|1114.2|1114.8|1114.6|1114.8|1114.6|1114.6|1114.2|0
1639041410000|2021-12-09 09:16:50|1115|1114.4|1115.6|1115.2|1115.6|1115.2|1115|1114.4|0
1639041420000|2021-12-09 09:17:00|1115.8|1115.4|1115.4|1115|1115.8|1115.4|1115.2|1115|0
1639041430000|2021-12-09 09:17:10|1115.2|1114.8|1115|1114.4|1115.2|1114.8|1115|1114.4|0
1639041440000|2021-12-09 09:17:20|1114.4|1114.2|1113.8|1113.4|1114.4|1114.2|1113.6|1113.4|0
1639041450000|2021-12-09 09:17:30|1114||1114||1114||1114||0
1639041460000|2021-12-09 09:17:40|1114.2|1114|1114|1113.4|1114.2|1114|1114|1113.4|0
1639041470000|2021-12-09 09:17:50|1113.8|1113.6|1114|1113.6|1114|1113.8|1113.8|1113.6|0
1639041480000|2021-12-09 09:18:00|1114.2|1113.8|1114.4|1113.8|1114.4|1114|1114.2|1113.6|0
1639041490000|2021-12-09 09:18:10|1114.2|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1639041500000|2021-12-09 09:18:20|1114.2|1113.8|1114.2|1113.6|1114.2|1113.8|1114.2|1113.6|0
1639041510000|2021-12-09 09:18:30|1114.4|1113.8|1114.2|1113.8|1114.4|1113.8|1114.2|1113.6|0
1639041520000|2021-12-09 09:18:40|1114.4|1113.6|1114|1113.6|1114.4|1113.8|1114|1113.6|0
1639041530000|2021-12-09 09:18:50|1113.8|1113.4|1113.8|1113.4|1114|1113.4|1113.8|1113.4|0
1639041540000|2021-12-09 09:19:00|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|0
1639041550000|2021-12-09 09:19:10|1114.2|1113.8|1114.4|1114|1114.4|1114.2|1114.2|1113.8|0
1639041560000|2021-12-09 09:19:20|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1639041570000|2021-12-09 09:19:30|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1639041590000|2021-12-09 09:19:50|1115|1114.6|1115|1114.6|1115.4|1115|1115|1114.6|0
1639041600000|2021-12-09 09:20:00|1115.2|1114.8|1115.2|1115|1115.2|1115|1115|1114.8|0
1639041610000|2021-12-09 09:20:10|1115|1114.8|1115|1114.6|1115|1114.8|1115|1114.6|0
1639041620000|2021-12-09 09:20:20|1114.8|1114.4|1114.8|1114.2|1114.8|1114.4|1114.4|1114|0
1639041630000|2021-12-09 09:20:30|1114.6|1114.4|1114.6|1114.2|1114.8|1114.4|1114.4|1114.2|0
1639041660000|2021-12-09 09:21:00|1114.4|1114.4|1114.2|1113.8|1114.4|1114.4|1114|1113.6|0
1639041670000|2021-12-09 09:21:10|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1113.8|0
1639041680000|2021-12-09 09:21:20|1114.8|1114.4|1115.2|1114.8|1115.2|1114.8|1114.8|1114.4|0
1639041690000|2021-12-09 09:21:30|1115|1114.6|1115|1114.6|1115.2|1114.8|1114.8|1114.6|0
1639041700000|2021-12-09 09:21:40|1115.2|1114.8|1115.2|1115|1115.6|1115.2|1115.2|1114.6|0
1639041710000|2021-12-09 09:21:50|1115|1114.8|1114.8|1114.2|1115.2|1114.8|1114.8|1114.2|0
1639041720000|2021-12-09 09:22:00|1115|1114.4|1115|1114.4|1115|1114.4|1115|1114.2|0
1639041730000|2021-12-09 09:22:10|1115.2|1114.6|1115.2|1114.8|1115.4|1115|1115.2|1114.6|0
1639041740000|2021-12-09 09:22:20|1115.4|1115|1115.6|1115|1115.8|1115.2|1115.4|1115|0
1639041750000|2021-12-09 09:22:30|1115.4|1115.2|1115.8|1115.2|1116|1115.6|1115.4|1115.2|0
1639041760000|2021-12-09 09:22:40|1116|1115.4|1116.4|1115.8|1116.4|1116|1116|1115.4|0
1639041770000|2021-12-09 09:22:50|1116.6|1116|1117|1116.4|1117|1116.6|1116.2|1115.8|0
1639041780000|2021-12-09 09:23:00|1116.8|1116.6|1117|1116.6|1117|1116.8|1116.8|1116.4|0
1639041790000|2021-12-09 09:23:10|1116.8|1116.8|1117.8|1117.2|1117.8|1117.2|1116.8|1116.8|0
1639041800000|2021-12-09 09:23:20|1117.6|1117|1117.8|1117.4|1118|1117.4|1117.6|1117|0
1639041810000|2021-12-09 09:23:30|1118|1117.6|1117.4|1117|1118|1117.6|1117.2|1116.8|0
1639041820000|2021-12-09 09:23:40|1117.6|1117.2|1118.2|1117.8|1118.4|1118|1117.4|1117|0
1639041830000|2021-12-09 09:23:50|1118|1117.6|1117.8|1117.4|1118.2|1117.6|1117.6|1117.4|0
1639041840000|2021-12-09 09:24:00|1117.6|1117.2|1118.2|1117.4|1118.2|1117.6|1117.6|1117.2|0
1639041850000|2021-12-09 09:24:10|1118|1117.6|1117.4|1117|1118|1117.6|1117.4|1116.8|0
1639041860000|2021-12-09 09:24:20|1117.2|1116.8|1117.8|1117.2|1117.8|1117.2|1117.2|1116.6|0
1639041870000|2021-12-09 09:24:30|1117.6|1117.4|1117.8|1117.2|1117.8|1117.4|1117.4|1117.2|0
1639041880000|2021-12-09 09:24:40|1117.6|1117|1117.4|1116.8|1117.6|1117|1117.4|1116.8|0
1639041890000|2021-12-09 09:24:50||1116.6||1116.8||1116.8||1116.6|0
1639041900000|2021-12-09 09:25:00|1117.2|1117|1117.4|1116.8|1117.4|1117|1117.2|1116.8|0
1639041910000|2021-12-09 09:25:10|1117.2|1117|1116.8|1116.6|1117.4|1117|1116.8|1116.4|0
1639041920000|2021-12-09 09:25:20|1117|1116.4|1116.8|1116.4|1117|1116.4|1116.6|1116.4|0
1639041930000|2021-12-09 09:25:30|1116.6|1116.2|1116.2|1115.6|1116.6|1116.2|1116.2|1115.6|0
1639041940000|2021-12-09 09:25:40|1116|1115.4|1115.6|1115.2|1116|1115.4|1115.4|1115|0
1639041950000|2021-12-09 09:25:50|1115.8|1115|1116.2|1115.6|1116.4|1116|1115.6|1115|0
1639041960000|2021-12-09 09:26:00|1116.4|1115.8|1116|1115.6|1116.6|1116|1116|1115.4|0
1639041970000|2021-12-09 09:26:10|1116.2|1115.4|1116.2|1115.6|1116.2|1115.6|1116.2|1115.4|0
1639041980000|2021-12-09 09:26:20|1116|1115.4|1116.2|1115.6|1116.2|1115.8|1115.8|1115.4|0
1639041990000|2021-12-09 09:26:30|1116|1115.2|1115.8|1115.2|1116|1115.2|1115.4|1115.2|0
1639042000000|2021-12-09 09:26:40|1116|1115.4|1116|1115.6|1116.2|1115.8|1115.8|1115.4|0
1639042010000|2021-12-09 09:26:50|1115.8|1115.4|1115.8|1115.2|1115.8|1115.6|1115.8|1115.2|0
1639042020000|2021-12-09 09:27:00||1115.4||1115.2||1115.4||1115.2|0
1639042030000|2021-12-09 09:27:10|1115.6||1115.4||1115.6||1115.4||0
1639042040000|2021-12-09 09:27:20|1115.6|1115|1115.6|1115.2|1115.6|1115.2|1115.2|1114.8|0
1639042050000|2021-12-09 09:27:30|1115.4|1115|1115.6|1115|1115.6|1115|1115.4|1115|0
1639042060000|2021-12-09 09:27:40|1115.4|1114.8|1115.6|1115|1115.6|1115|1115.2|1114.8|0
1639042070000|2021-12-09 09:27:50|1115.4|1114.8|1115.6|1115|1115.6|1115|1115.4|1114.8|0
1639042080000|2021-12-09 09:28:00|1115.4|1115.2|1115|1114.6|1115.6|1115.2|1115|1114.6|0
1639042090000|2021-12-09 09:28:10|1115.2|1114.4|1114.6|1114|1115.2|1114.6|1114.6|1114|0
1639042100000|2021-12-09 09:28:20|1114.4|1113.8|1114.2|1113.6|1114.4|1114|1113.8|1113.4|0
1639042110000|2021-12-09 09:28:30||1113.8||1113.8||1114||1113.8|0
1639042120000|2021-12-09 09:28:40|1114|1114|1114.2|1113.8|1114.2|1114|1114|1113.8|0
1639042140000|2021-12-09 09:29:00|1114.4|1114|1115.4|1115|1115.6|1115|1114.4|1113.8|0
1639042150000|2021-12-09 09:29:10|1115.2|1114.8|1115.4|1115|1115.6|1115|1115.2|1114.8|0
1639042160000|2021-12-09 09:29:20|1115.6|1114.8|1115.4|1114.8|1115.6|1114.8|1115.4|1114.8|0
1639042170000|2021-12-09 09:29:30|1115.2|1114.6|1115|1114.6|1115.2|1114.6|1115|1114.6|0
1639042180000|2021-12-09 09:29:40|1114.8|1114.4|1114.6|1114|1114.8|1114.4|1114.4|1114|0
1639042190000|2021-12-09 09:29:50|1114.4|1113.8|1114.4|1113.8|1114.4|1114|1114.2|1113.8|0
1639042200000|2021-12-09 09:30:00|1114.6|1114|1114.8|1114.4|1114.8|1114.4|1114.6|1114|0
1639042210000|2021-12-09 09:30:10|1115|1114.6|1114.6|1114|1115|1114.6|1114.6|1114|0
1639042220000|2021-12-09 09:30:20|1114.8|1114.2|1114.8|1114.2|1114.8|1114.4|1114.8|1114.2|0
1639042230000|2021-12-09 09:30:30|1114.6|1114|1114.6|1114|1114.6|1114|1114.6|1114|0
1639042240000|2021-12-09 09:30:40|1114.8|1114.2|1114.4|1114|1114.8|1114.4|1114.4|1114|0
1639042250000|2021-12-09 09:30:50|1114.6|1113.8|1114.4|1114|1114.6|1114|1114.2|1113.8|0
1639042260000|2021-12-09 09:31:00|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1114.2|1113.8|0
1639042270000|2021-12-09 09:31:10|1114.4|1114|1114.6|1114|1114.6|1114.2|1114.4|1113.8|0
1639042280000|2021-12-09 09:31:20|1114.4|1113.8|1114.6|1114|1114.6|1114.2|1114.2|1113.8|0
1639042290000|2021-12-09 09:31:30|1114.4|1113.8|1114.6|1114|1114.6|1114|1114.4|1113.8|0
1639042300000|2021-12-09 09:31:40|1114.8|1114.2|1115.2|1114.8|1115.2|1114.8|1114.8|1114.2|0
1639042310000|2021-12-09 09:31:50|1115.4|1114.6|1115|1114.8|1115.4|1114.8|1115|1114.6|0
1639042320000|2021-12-09 09:32:00|1114.8|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.6|0
1639042330000|2021-12-09 09:32:10|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|0
1639042350000|2021-12-09 09:32:30|1115.2||1115||1115.2||1115||0
1639042360000|2021-12-09 09:32:40|1115.2|1114.8|1115.2|1114.6|1115.4|1115|1115|1114.6|0
1639042370000|2021-12-09 09:32:50|1115.4|1114.8|1115.2|1114.6|1115.4|1114.8|1115.2|1114.6|0
1639042380000|2021-12-09 09:33:00|1115.4|1114.8|1115.2|1114.8|1115.4|1115|1115.2|1114.8|0
1639042390000|2021-12-09 09:33:10|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|0
1639042400000|2021-12-09 09:33:20|1115.8|1115.4|1116|1115.4|1116|1115.4|1115.8|1115.4|0
1639042410000|2021-12-09 09:33:30|1115.8|1115.6|1115.8|1115.6|1116.4|1115.8|1115.8|1115.6|0
1639042420000|2021-12-09 09:33:40|1116|1115.4|1115.8|1115.4|1116|1115.4|1115.6|1115.4|0
1639042440000|2021-12-09 09:34:00|1115.6|1115.2|1115.6|1115.2|1115.8|1115.4|1115.4|1115.2|0
1639042460000|2021-12-09 09:34:20|1115.8|1115.6|1115.8|1115.2|1115.8|1115.6|1115.6|1115.2|0
1639042470000|2021-12-09 09:34:30|1115.6||1115.6||1115.6||1115.6||0
1639042480000|2021-12-09 09:34:40|1115.8|1115.4|1116|1115.4|1116|1115.8|1115.8|1115.4|0
1639042500000|2021-12-09 09:35:00|1116.2|1115.6|1116.8|1116.4|1117|1116.6|1116.2|1115.6|0
1639042510000|2021-12-09 09:35:10||1116.2||1116.4||1116.4||1116.2|0
1639042520000|2021-12-09 09:35:20|1117|1116.6|1118|1117.4|1118|1117.6|1117|1116.6|0
1639042530000|2021-12-09 09:35:30|1117.8||1117.8||1117.8||1117.6||0
1639042540000|2021-12-09 09:35:40|1118|1117.6|1118.6|1118.2|1119|1118.6|1118|1117.6|0
1639042550000|2021-12-09 09:35:50|1118.8|1118.4|1118.8|1118.2|1118.8|1118.4|1118.6|1118.2|0
1639042560000|2021-12-09 09:36:00|1118.6|1118.4|1118.4|1117.8|1118.8|1118.4|1118.4|1117.8|0
1639042570000|2021-12-09 09:36:10|1118.2|1118|1118|1117.6|1118.2|1118|1118|1117.6|0
1639042580000|2021-12-09 09:36:20|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|0
1639042590000|2021-12-09 09:36:30|1117.8|1117.4|1117.8|1117.4|1118|1117.4|1117.4|1117|0
1639042600000|2021-12-09 09:36:40||1117.2||1117.2||1117.2||1117.2|0
1639042610000|2021-12-09 09:36:50|1117.6|1117.4|1117.4|1116.8|1117.8|1117.4|1117.2|1116.8|0
1639042620000|2021-12-09 09:37:00|1117.2||1117.2||1117.2||1117||0
1639042630000|2021-12-09 09:37:10|1117|1116.6|1116.6|1116.2|1117|1116.6|1116.4|1116.2|0
1639042640000|2021-12-09 09:37:20|1116.4|1116|1116.4|1116|1116.4|1116|1116.2|1115.8|0
1639042650000|2021-12-09 09:37:30|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.6|0
1639042660000|2021-12-09 09:37:40|1116|1115.6|1115.8|1115.4|1116.2|1115.6|1115.8|1115.2|0
1639042670000|2021-12-09 09:37:50||1115.6||1115.6||1115.6||1115.4|0
1639042680000|2021-12-09 09:38:00|1116|1115.8|1115.6|1115.2|1116.2|1116|1115.6|1115.2|0
1639042690000|2021-12-09 09:38:10|1115.4|1115|1115.2|1114.8|1115.4|1115|1115|1114.6|0
1639042700000|2021-12-09 09:38:20|1115|1115|1115.2|1114.8|1115.2|1115|1115|1114.6|0
1639042710000|2021-12-09 09:38:30|1115.4|1115|1115.8|1115.2|1115.8|1115.4|1115.4|1115|0
1639042720000|2021-12-09 09:38:40|1116|1115.4|1116|1115.4|1116|1115.8|1115.8|1115.2|0
1639042730000|2021-12-09 09:38:50|1115.8||1115.8||1115.8||1115.6||0
1639042740000|2021-12-09 09:39:00|1115.6||1115.8||1115.8||1115.6||0
1639042750000|2021-12-09 09:39:10|1115.6||1115.8||1115.8||1115.6||0
1639042760000|2021-12-09 09:39:20|1115.6|1115.2|1115.6|1115.2|1115.8|1115.2|1115.6|1115.2|0
1639042770000|2021-12-09 09:39:30|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1639042790000|2021-12-09 09:39:50|1115.8|1115.4|1115.8|1115.2|1115.8|1115.6|1115.6|1115.2|0
1639042800000|2021-12-09 09:40:00|1115.6|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1639042810000|2021-12-09 09:40:10|1115.6|1115.2|1115.6|1115.2|1115.6|1115.4|1115.6|1115.2|0
1639042820000|2021-12-09 09:40:20|1115.8|1115.4|1115.6|1115.4|1115.8|1115.6|1115.6|1115.4|0
1639042830000|2021-12-09 09:40:30|1115.4|1115.2|1115.4|1114.8|1115.6|1115.2|1115|1114.8|0
1639042840000|2021-12-09 09:40:40||1115||1114.8||1115||1114.8|0
1639042850000|2021-12-09 09:40:50|1115.2|1115|1115.2|1114.8|1115.2|1115|1115|1114.8|0
1639042860000|2021-12-09 09:41:00|1115.4|1115|1115.6|1115|1115.6|1115.2|1115.2|1115|0
1639042870000|2021-12-09 09:41:10||1115.2||1115.2||1115.2||1115|0
1639042880000|2021-12-09 09:41:20|1115.8|1115.4|1115.8|1115.4|1116|1115.6|1115.8|1115.4|0
1639042890000|2021-12-09 09:41:30|1115.6|1115.2|1115.6|1115.4|1115.6|1115.4|1115.6|1115.2|0
1639042910000|2021-12-09 09:41:50|1115.8|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1639042920000|2021-12-09 09:42:00||1115.2||1115.2||1115.2||1115.2|0
1639042930000|2021-12-09 09:42:10||1115.4||1115.4||1115.4||1115.2|0
1639042940000|2021-12-09 09:42:20|1116.2|1115.8|1117.2|1116.6|1117.4|1117|1116.2|1115.8|0
1639042950000|2021-12-09 09:42:30|1117|1116.8|1117.2|1116.6|1117.2|1116.8|1117|1116.6|0
1639042960000|2021-12-09 09:42:40||1116.8||1116.8||1116.8||1116.6|0
1639042970000|2021-12-09 09:42:50|1117|1116.6|1117|1116.6|1117.2|1116.8|1116.8|1116.4|0
1639042980000|2021-12-09 09:43:00|1116.8|1116.4|1116.8|1116.6|1117|1116.6|1116.6|1116.4|0
1639043000000|2021-12-09 09:43:20|1116.6|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|0
1639043030000|2021-12-09 09:43:50|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1639043040000|2021-12-09 09:44:00|1116.2||1116.2||1116.2||1116.2||0
1639043050000|2021-12-09 09:44:10|1116.4|1116.2|1116.8|1116.4|1116.8|1116.6|1116.4|1116|0
1639043060000|2021-12-09 09:44:20|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|0
1639043070000|2021-12-09 09:44:30|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|0
1639043080000|2021-12-09 09:44:40|1116.4|1116|1116.2|1116|1116.4|1116|1116.2|1116|0
1639043090000|2021-12-09 09:44:50|1116.4|1116.2|1116.2|1116|1116.4|1116.2|1116.2|1116|0
1639043100000|2021-12-09 09:45:00|1116|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.8|0
1639043130000|2021-12-09 09:45:30|1116.4|1116|1116.8|1116.4|1116.8|1116.4|1116.4|1115.8|0
1639043140000|2021-12-09 09:45:40|1117|1116.6|1117|1116.4|1117|1116.6|1117|1116.4|0
1639043150000|2021-12-09 09:45:50||1116.6||1116.6||1116.8||1116.6|0
1639043170000|2021-12-09 09:46:10||1116.8||1116.8||1116.8||1116.6|0
1639043180000|2021-12-09 09:46:20|1117.2|1117|1118|1117.6|1118|1117.6|1117.2|1117|0
1639043190000|2021-12-09 09:46:30|1118.4|1117.8|1118.2|1117.6|1118.4|1117.8|1118.2|1117.6|1000
1639043200000|2021-12-09 09:46:40|1118||1118||1118||1118||0
1639043210000|2021-12-09 09:46:50|1118.2|1117.8|1118.4|1117.8|1118.4|1117.8|1118.2|1117.8|0
1639043240000|2021-12-09 09:47:20|1118.2|1118|1118.6|1118.2|1118.6|1118.2|1118.2|1117.6|8349
1639043260000|2021-12-09 09:47:40|1118.4|1118|1118.2|1117.6|1118.4|1118|1118.2|1117.6|412
1639043280000|2021-12-09 09:48:00|1118.4|1117.8|1118.2|1117.6|1118.4|1117.8|1118.2|1117.6|502
1639043290000|2021-12-09 09:48:10|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|566
1639043300000|2021-12-09 09:48:20|1117.6|1116.8|1117.4|1116.8|1117.6|1116.8|1117.4|1116.8|1518
1639043310000|2021-12-09 09:48:30|1117.2|1116.6|1117.2|1116.6|1117.2|1116.8|1117.2|1116.6|1933
1639043340000|2021-12-09 09:49:00||1116.8||1116.8||1116.8||1116.8|0
1639043350000|2021-12-09 09:49:10|1117.4|1117|1118|1117.4|1118|1117.4|1117.4|1117|430
1639043360000|2021-12-09 09:49:20||1117.2||1117.2||1117.4||1117.2|193
1639043370000|2021-12-09 09:49:30|1117.8|1117.4|1117.6|1117|1117.8|1117.4|1117.4|1117|0
1639043380000|2021-12-09 09:49:40|1118|1117.2|1118.4|1117.8|1118.4|1117.8|1118|1117.2|0
1639043390000|2021-12-09 09:49:50|1118.2|1117.6|1118.4|1117.6|1118.4|1117.8|1118.2|1117.6|0
1639043400000|2021-12-09 09:50:00||1117.8||1117.8||1117.8||1117.8|0
1639043410000|2021-12-09 09:50:10|1118.6|1117.6|1118|1117.6|1118.6|1117.6|1118|1117.6|4200
1639043420000|2021-12-09 09:50:20|1118.4|1117.8|1118.6|1118|1118.6|1118|1118.4|1117.6|56
1639043430000|2021-12-09 09:50:30|1118.8|1118.2|1118.8|1118|1118.8|1118.2|1118.8|1118|0
1639043440000|2021-12-09 09:50:40|1118.4|1118.2|1118.2|1117.8|1118.4|1118.2|1118.2|1117.8|118
1639043470000|2021-12-09 09:51:10|1118.4||1118.4||1118.4||1118.4||0
1639043480000|2021-12-09 09:51:20|1118.6|1118|1118.6|1117.8|1118.6|1118|1118.6|1117.8|90
1639043500000|2021-12-09 09:51:40|1118.4|1118|1118.6|1117.8|1118.6|1118|1118.4|1117.8|0
1639043510000|2021-12-09 09:51:50|1118.4|1118|1118.4|1117.8|1118.4|1118|1118.4|1117.8|0
1639043530000|2021-12-09 09:52:10|1118.8|1118.2|1119|1118.4|1119|1118.4|1118.8|1118.2|0
1639043540000|2021-12-09 09:52:20|1118.4|1117.8|1118.4|1118|1118.6|1118|1118.2|1117.8|433
1639043550000|2021-12-09 09:52:30|1118.2|1117.8|1118.4|1117.8|1118.4|1117.8|1118.2|1117.8|0
1639043560000|2021-12-09 09:52:40|1118.6|1118|1118.6|1118|1118.6|1118|1118.6|1118|0
1639043570000|2021-12-09 09:52:50|1118.4|1117.8|1118.6|1117.8|1118.6|1117.8|1118.4|1117.8|0
1639043590000|2021-12-09 09:53:10||1118||1118||1118||1118|0
1639043600000|2021-12-09 09:53:20|1118.8||1118.8||1118.8||1118.8||0
1639043610000|2021-12-09 09:53:30|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1639043630000|2021-12-09 09:53:50|1118.8||1118.8||1118.8||1118.8||317
1639043640000|2021-12-09 09:54:00|1119||1118.8||1119||1118.8||0
1639043660000|2021-12-09 09:54:20|1119|1118.4|1119|1118.4|1119|1118.4|1119|1118.2|253
1639043680000|2021-12-09 09:54:40|||||||||1000
1639043690000|2021-12-09 09:54:50||1118.6||1118.6||1118.6||1118.6|0
1639043700000|2021-12-09 09:55:00|||||||||524
1639043730000|2021-12-09 09:55:30|1119.2||1119.2||1119.2||1119.2||589
1639043750000|2021-12-09 09:55:50|1119.4|1118.8|1119.2|1118.6|1119.4|1118.8|1119|1118.6|0
1639043770000|2021-12-09 09:56:10|1119|1118.4|1119|1118.4|1119.2|1118.4|1119|1118.4|42
1639043780000|2021-12-09 09:56:20|1119.2|1118.6|1119.6|1119|1119.6|1119|1119.2|1118.6|0
1639043790000|2021-12-09 09:56:30|1119.4|1118.8|1119.6|1119|1119.6|1119|1119.4|1118.8|2110
1639043800000|2021-12-09 09:56:40|1119.2|1118.6|1118.6|1118|1119.2|1118.6|1118.6|1118|0
1639043820000|2021-12-09 09:57:00|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|671
1639043830000|2021-12-09 09:57:10|1118.4|1118|1118.4|1117.8|1118.4|1118|1118.4|1117.8|0
1639043840000|2021-12-09 09:57:20|1118.6|1118|1118.4|1118|1118.6|1118|1118.4|1118|788
1639043850000|2021-12-09 09:57:30|1118.2|1117.6|1117.8|1117.2|1118.2|1117.6|1117.8|1117.2|1983
1639043860000|2021-12-09 09:57:40|1118.2|1117.4|1118.4|1117.8|1118.6|1117.8|1118.2|1117.4|1466
1639043870000|2021-12-09 09:57:50|1118.6|1118|1118.6|1118|1118.6|1118|1118.4|1118|0
1639043890000|2021-12-09 09:58:10|1118.8|1117.8|1118.6|1117.8|1118.8|1117.8|1118.6|1117.8|1260
1639043900000|2021-12-09 09:58:20||1118||1118||1118||1118|0
1639043920000|2021-12-09 09:58:40|1118.2|1118.2|1118.2|1117.6|1118.2|1118.2|1118.2|1117.6|361
1639043930000|2021-12-09 09:58:50|1118|1117.4|1118|1117.4|1118|1117.4|1118|1117.2|0
1639043950000|2021-12-09 09:59:10|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|0
1639043960000|2021-12-09 09:59:20|1117.6||1117.6||1117.6||1117.6||274
1639043970000|2021-12-09 09:59:30|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|30
1639043980000|2021-12-09 09:59:40|1117.6|1117|1117.6|1117|1117.6|1117|1117.6|1117|0
1639043990000|2021-12-09 09:59:50|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|844
1639044000000|2021-12-09 10:00:00|1117.6|1117|1117.6|1117|1117.6|1117|1117.6|1117|1037
1639044020000|2021-12-09 10:00:20|1117.4||1117.6||1117.6||1117.4||0
1639044030000|2021-12-09 10:00:30|1117.4|1116.8|1117.4|1116.8|1117.6|1117|1117.4|1116.8|109
1639044040000|2021-12-09 10:00:40|1117.6|1117|1117.4|1116.8|1117.6|1117|1117.4|1116.8|0
1639044060000|2021-12-09 10:01:00|1117.2|1116.6|1117.2|1116.4|1117.2|1116.6|1117.2|1116.4|501
1639044070000|2021-12-09 10:01:10|1116.8|1116|1116.6|1116|1116.8|1116|1116.6|1116|586
1639044080000|2021-12-09 10:01:20|1116.4|1116.2|1117|1116.2|1117|1116.2|1116.4|1116.2|0
1639044090000|2021-12-09 10:01:30|1117.2|1116.6|1117.4|1116.8|1117.4|1116.8|1117.2|1116.6|0
1639044100000|2021-12-09 10:01:40|1117.6|1117|1117.6|1117.2|1117.6|1117.2|1117.6|1117|0
1639044110000|2021-12-09 10:01:50|1117.4|1117|1117.2|1116.6|1117.4|1117|1117.2|1116.6|0
1639044120000|2021-12-09 10:02:00|1117|1116.8|1117.4|1116.8|1117.6|1117.2|1116.8|1116.8|0
1639044130000|2021-12-09 10:02:10|1117.2|1117|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1639044140000|2021-12-09 10:02:20|1117.6|1116.8|1117.6|1117.2|1118|1117.6|1117.6|1116.8|0
1639044150000|2021-12-09 10:02:30|1117.4||1117.4||1117.4||1117.4||0
1639044160000|2021-12-09 10:02:40|1117.2|1117|1116.8|1116.4|1117.2|1117|1116.8|1116.4|0
1639044170000|2021-12-09 10:02:50|1117|1116.6|1117|1116.4|1117.2|1116.8|1116.8|1116.4|0
1639044180000|2021-12-09 10:03:00|1116.8|1116.2|1116.8|1116.4|1117|1116.4|1116.6|1116.2|0
1639044190000|2021-12-09 10:03:10|1116.6|1116.2|1116.4|1116|1117|1116.4|1115.8|1115.4|0
1639044200000|2021-12-09 10:03:20|1116.6|1116.2|1116.2|1115.8|1116.6|1116.2|1116|1115.8|0
1639044210000|2021-12-09 10:03:30|1116|1115.6|1115.8|1115.6|1116|1115.8|1115.8|1115.6|0
1639044220000|2021-12-09 10:03:40|1116|1115.4|1116|1115.6|1116.4|1116|1115.6|1115.2|0
1639044240000|2021-12-09 10:04:00|1116.2|1115.4|1116|1115.6|1116.2|1115.8|1116|1115.4|0
1639044250000|2021-12-09 10:04:10|1116.2|1115.4|1116.4|1115.8|1116.4|1115.8|1116.2|1115.4|0
1639044260000|2021-12-09 10:04:20|1116.2|1115.6|1116.2|1115.8|1116.2|1115.8|1116|1115.6|0
1639044270000|2021-12-09 10:04:30|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1639044280000|2021-12-09 10:04:40|1115.8|1115.4|1116.2|1115.6|1116.2|1115.6|1115.8|1115.4|0
1639044290000|2021-12-09 10:04:50|1116|1115.4|1116|1115.6|1116|1115.6|1115.8|1115.4|0
1639044300000|2021-12-09 10:05:00|1116.2|1115.8|1116.4|1115.8|1116.4|1115.8|1116.2|1115.6|0
1639044310000|2021-12-09 10:05:10|1116.2||1116.4||1116.4||1116.2||0
1639044320000|2021-12-09 10:05:20|1116.2|1115.6|1116|1115.8|1116.2|1116|1116|1115.6|0
1639044330000|2021-12-09 10:05:30|1115.8|1115.6|1115.8|1115.4|1116|1115.6|1115.6|1115|0
1639044340000|2021-12-09 10:05:40|1115.6|1115.2|1115.8|1115.2|1115.8|1115.2|1115.6|1115.2|0
1639044350000|2021-12-09 10:05:50|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115.2|0
1639044360000|2021-12-09 10:06:00|1115.4||1115.6||1115.6||1115.4||0
1639044390000|2021-12-09 10:06:30|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1115|0
1639044400000|2021-12-09 10:06:40|1115.6|1115.2|1115.4|1115|1115.8|1115.4|1115|1114.6|0
1639044410000|2021-12-09 10:06:50||1114.8||1115||1115||1114.8|0
1639044420000|2021-12-09 10:07:00|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.2|1114.8|0
1639044440000|2021-12-09 10:07:20|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|0
1639044450000|2021-12-09 10:07:30|1115.2|1114.8|1115.2|1114.8|1115.2|1115|1115.2|1114.6|0
1639044460000|2021-12-09 10:07:40|1115.4|1115|1115.4|1114.8|1115.4|1115|1115.2|1114.8|0
1639044470000|2021-12-09 10:07:50|1115.2|1114.6|1115|1114.6|1115.2|1114.6|1114.8|1114.6|0
1639044480000|2021-12-09 10:08:00|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|0
1639044490000|2021-12-09 10:08:10|1114.8|1114.4|1114.6|1114|1115|1114.4|1114.4|1114|0
1639044500000|2021-12-09 10:08:20|1114.4|1114.2|1114.6|1114|1114.6|1114.2|1114.2|1114|0
1639044510000|2021-12-09 10:08:30|1114.4||1114.6||1114.6||1114.4||0
1639044520000|2021-12-09 10:08:40|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|0
1639044530000|2021-12-09 10:08:50|1114.4|1114|1114.2|1113.8|1114.6|1114.2|1114.2|1113.8|0
1639044540000|2021-12-09 10:09:00|1114.4|1114|1114.8|1114.4|1114.8|1114.4|1114.4|1114|0
1639044550000|2021-12-09 10:09:10|1114.6|1114.2|1114.8|1114.2|1114.8|1114.2|1114.6|1114.2|0
1639044560000|2021-12-09 10:09:20|1114.6|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1639044570000|2021-12-09 10:09:30|1114.8|1114.6|1114.8|1114.2|1114.8|1114.6|1114.6|1114.2|0
1639044580000|2021-12-09 10:09:40|1115|1114.4|1114.8|1114.4|1115|1114.8|1114.8|1114.4|0
1639044590000|2021-12-09 10:09:50|1114.6|1114.2|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|0
1639044600000|2021-12-09 10:10:00|1115|1114.6|1115|1114.4|1115.2|1114.8|1114.8|1114.4|0
1639044610000|2021-12-09 10:10:10|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|0
1639044620000|2021-12-09 10:10:20|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|0
1639044630000|2021-12-09 10:10:30|1115|1114.6|1115|1114.4|1115|1114.6|1114.6|1114.4|0
1639044640000|2021-12-09 10:10:40|1114.8|1114.2|1114.6|1114.2|1114.8|1114.2|1114.6|1114.2|0
1639044650000|2021-12-09 10:10:50|1114.8|1114|1114.6|1114.2|1114.8|1114.2|1114.4|1114|0
1639044660000|2021-12-09 10:11:00|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1639044670000|2021-12-09 10:11:10|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1639044680000|2021-12-09 10:11:20|1114.4||1114.6||1114.6||1114.4||0
1639044690000|2021-12-09 10:11:30|1114.4||1114.4||1114.4||1114.4||0
1639044700000|2021-12-09 10:11:40|1114.2|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1639044710000|2021-12-09 10:11:50|1114.6|1114.2|1114.6|1114.2|1114.8|1114.4|1114.4|1114.2|0
1639044720000|2021-12-09 10:12:00|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.2|0
1639044730000|2021-12-09 10:12:10||1114.2||1114.4||1114.4||1114.2|0
1639044740000|2021-12-09 10:12:20|1114.6|1114.2|1114.8|1114.2|1114.8|1114.2|1114.4|1114.2|0
1639044750000|2021-12-09 10:12:30|1114.6||1114.8||1114.8||1114.6||0
1639044780000|2021-12-09 10:13:00|1114.6||1114.6||1114.6||1114.6||0
1639044790000|2021-12-09 10:13:10|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1639044800000|2021-12-09 10:13:20|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|0
1639044810000|2021-12-09 10:13:30|1115.4|1115|1115.4|1115|1115.6|1115.2|1115.2|1115|0
1639044820000|2021-12-09 10:13:40|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1114.8|1114.6|0
1639044830000|2021-12-09 10:13:50|1114.8|1114.4|1115|1114.6|1115|1114.8|1114.6|1114.4|0
1639044840000|2021-12-09 10:14:00|1115.2|1114.8|1115.4|1115|1115.4|1115.2|1115.2|1114.6|0
1639044860000|2021-12-09 10:14:20|1115.6|1115.2|1115|1114.6|1115.6|1115.2|1115|1114.6|0
1639044870000|2021-12-09 10:14:30|1114.8|1114.4|1114.4|1114|1114.8|1114.4|1114.4|1114|0
1639044880000|2021-12-09 10:14:40|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|0
1639044890000|2021-12-09 10:14:50||1114||1114||1114||1114|0
1639044900000|2021-12-09 10:15:00|1114.4|1114.2|1115|1114.6|1115|1114.6|1114.4|1114|0
1639044910000|2021-12-09 10:15:10|1114.8|1114.4|1114.8|1114.2|1114.8|1114.4|1114.6|1114.2|0
1639044920000|2021-12-09 10:15:20|1115|1114.4|1115|1114.6|1115|1114.6|1115|1114.2|0
1639044930000|2021-12-09 10:15:30|1114.8|1114.4|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|0
1639044940000|2021-12-09 10:15:40|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1639044950000|2021-12-09 10:15:50|1114.8|1114.4|1115|1114.4|1115|1114.4|1114.6|1114.4|0
1639044960000|2021-12-09 10:16:00|1115.2|1114.6|1115.2|1114.8|1115.4|1115|1115.2|1114.6|0
1639044980000|2021-12-09 10:16:20|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.4|0
1639044990000|2021-12-09 10:16:30|1115|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|0
1639045000000|2021-12-09 10:16:40||1114.8||1114.6||1114.8||1114.6|0
1639045010000|2021-12-09 10:16:50|1114.8|1114.8|1115|1114.6|1115|1114.8|1114.8|1114.6|0
1639045020000|2021-12-09 10:17:00|1114.8|1114.8|1114.6|1114.2|1114.8|1114.8|1114.6|1114.2|0
1639045030000|2021-12-09 10:17:10|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1639045040000|2021-12-09 10:17:20|1114.4|1114|1114.2|1113.8|1114.4|1114.2|1114.2|1113.8|0
1639045050000|2021-12-09 10:17:30|1114|1113.6|1114.2|1114|1114.4|1114|1113.6|1113.2|0
1639045060000|2021-12-09 10:17:40|1114.4|1114.2|1114.4|1114|1114.4|1114.2|1114.4|1114|0
1639045070000|2021-12-09 10:17:50|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|0
1639045080000|2021-12-09 10:18:00|1114.4|1114.2|1114.4|1114|1114.4|1114.2|1114.2|1113.8|0
1639045090000|2021-12-09 10:18:10||1114.2||1114||1114.2||1114|0
1639045100000|2021-12-09 10:18:20|1114.2|1113.8|1113.4|1113|1114.2|1113.8|1113.2|1113|0
1639045120000|2021-12-09 10:18:40|1113.6|1113.2|1113.6|1113|1113.6|1113.2|1113.6|1113|0
1639045130000|2021-12-09 10:18:50|1113.4|1113.2|1113.2|1113|1113.4|1113.2|1113.2|1113|0
1639045140000|2021-12-09 10:19:00|1113|1112.8|1113.2|1112.6|1113.2|1112.8|1113|1112.6|0
1639045150000|2021-12-09 10:19:10|1113|1112.4|1112.8|1112.4|1113|1112.6|1112.8|1112.4|0
1639045160000|2021-12-09 10:19:20|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1113|1112.4|0
1639045170000|2021-12-09 10:19:30|1113.4|1112.8|1113|1112.8|1113.4|1113|1113|1112.6|0
1639045180000|2021-12-09 10:19:40|1113.2|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1639045200000|2021-12-09 10:20:00|1113.4|1113|1113.6|1113.2|1113.6|1113.4|1113.2|1113|0
1639045220000|2021-12-09 10:20:20||1113.4||1113.2||1113.4||1113.2|0
1639045230000|2021-12-09 10:20:30|1113.4|1112.8|1113|1112.6|1113.6|1112.8|1112.8|1112.6|0
1639045260000|2021-12-09 10:21:00|1112.8|1112.8|1113.4|1113|1113.4|1113|1112.8|1112.6|0
1639045270000|2021-12-09 10:21:10||1112.8||1113||1113||1112.8|0
1639045280000|2021-12-09 10:21:20|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1639045290000|2021-12-09 10:21:30|1113.6|1112.8|1113.4|1113|1113.6|1113|1113.2|1112.8|0
1639045300000|2021-12-09 10:21:40|1113.2|1112.8|1113.2|1112.8|1113.4|1112.8|1113.2|1112.8|0
1639045310000|2021-12-09 10:21:50|1113.4||1113.4||1113.4||1113.4||0
1639045320000|2021-12-09 10:22:00|1113.2|1113|1113.2|1112.8|1113.4|1113|1113|1112.8|0
1639045330000|2021-12-09 10:22:10|1113||1113||1113||1113||0
1639045350000|2021-12-09 10:22:30|1113.2|1113|1113.2|1113|1113.2|1113|1113.2|1113|0
1639045360000|2021-12-09 10:22:40|1113.4|1113.2|1114.2|1113.8|1114.2|1113.8|1113.4|1113.2|0
1639045370000|2021-12-09 10:22:50|1114.4|1114|1114.2|1113.6|1114.4|1114|1114.2|1113.6|0
1639045380000|2021-12-09 10:23:00|1114|1113.8|1113.6|1113.4|1114|1113.8|1113.6|1113.4|0
1639045390000|2021-12-09 10:23:10|1113.8|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1639045400000|2021-12-09 10:23:20|1114|1113.6|1114|1113.6|1114.2|1114|1113.8|1113.4|0
1639045410000|2021-12-09 10:23:30|1113.8|1113.2|1113.2|1112.8|1114|1113.2|1113|1112.8|0
1639045420000|2021-12-09 10:23:40|1113|1113|1113.4|1113|1113.4|1113|1113|1112.8|0
1639045430000|2021-12-09 10:23:50|1113.2|1112.8|1113.2|1112.8|1113.4|1113|1113|1112.6|0
1639045440000|2021-12-09 10:24:00|1113.4|1112.6|1113.4|1112.8|1113.4|1112.8|1113.2|1112.6|0
1639045450000|2021-12-09 10:24:10|1113.2|1112.6|1113.2|1112.8|1113.2|1112.8|1113.2|1112.6|0
1639045460000|2021-12-09 10:24:20|1113.4|1113|1113.8|1113.4|1113.8|1113.4|1113.2|1112.8|0
1639045480000|2021-12-09 10:24:40|1113.6|1113.2|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|0
1639045490000|2021-12-09 10:24:50|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1639045500000|2021-12-09 10:25:00|1113.6|1113.2|1113.4|1113.2|1113.8|1113.4|1113.4|1113|0
1639045510000|2021-12-09 10:25:10|1113.2|1113|1113.4|1113|1113.4|1113|1113.2|1113|0
1639045540000|2021-12-09 10:25:40|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1639045550000|2021-12-09 10:25:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1639045560000|2021-12-09 10:26:00|1113.2|1112.8|1113.8|1113.2|1113.8|1113.4|1113.2|1112.8|0
1639045570000|2021-12-09 10:26:10||1113.4||1113.4||1113.4||1113.2|0
1639045580000|2021-12-09 10:26:20|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.2|0
1639045590000|2021-12-09 10:26:30|1114|1113.6|1114.2|1113.8|1114.4|1113.8|1114|1113.6|0
1639045600000|2021-12-09 10:26:40|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1639045610000|2021-12-09 10:26:50|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1639045620000|2021-12-09 10:27:00||1114||1113.8||1114||1113.8|0
1639045630000|2021-12-09 10:27:10|1114.4|1114|1114.6|1114.2|1114.6|1114.4|1114.4|1114|0
1639045650000|2021-12-09 10:27:30|1114.8|1114|1114.4|1114|1115|1114.6|1114.4|1114|0
1639045670000|2021-12-09 10:27:50|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1639045680000|2021-12-09 10:28:00|1114.4|1114|1114.2|1113.8|1114.4|1114.2|1114.2|1113.8|0
1639045690000|2021-12-09 10:28:10|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1639045700000|2021-12-09 10:28:20|1114|1113.6|1114|1113.6|1114.2|1113.8|1114|1113.6|0
1639045710000|2021-12-09 10:28:30|1114.2|1113.8|1114|1113.6|1114.2|1114|1113.8|1113.4|0
1639045720000|2021-12-09 10:28:40|1113.8||1114||1114||1113.8||0
1639045730000|2021-12-09 10:28:50|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1114|1113.6|0
1639045740000|2021-12-09 10:29:00|1114|1113.6|1114|1113.6|1114.2|1113.8|1114|1113.6|0
1639045750000|2021-12-09 10:29:10|1113.8|1113.4|1114.2|1113.8|1114.2|1113.8|1113.8|1113.4|0
1639045760000|2021-12-09 10:29:20|1114.4|1114|1114.6|1114.2|1114.8|1114.2|1114.4|1114|0
1639045770000|2021-12-09 10:29:30|1114.4|1114|1114.4|1114|1114.4|1114.2|1114.4|1114|0
1639045780000|2021-12-09 10:29:40|1114.6||1114.6||1114.6||1114.6||0
1639045800000|2021-12-09 10:30:00|1114.8|1114.2|1114.8|1114.2|1114.8|1114.4|1114.6|1114.2|0
1639045810000|2021-12-09 10:30:10|1115|1114.4|1115|1114.4|1115|1114.8|1114.8|1114.4|0
1639045820000|2021-12-09 10:30:20||1114.6||1114.6||1114.8||1114.6|0
1639045840000|2021-12-09 10:30:40|1114.8|1114.4|1115|1114.4|1115|1114.4|1114.6|1114.2|0
1639045850000|2021-12-09 10:30:50|1114.8||1114.8||1114.8||1114.8||0
1639045860000|2021-12-09 10:31:00|1114.6|1114.2|1115|1114.6|1115|1114.6|1114.6|1114.2|0
1639045870000|2021-12-09 10:31:10||1114.8||1114.6||1114.8||1114.6|0
1639045880000|2021-12-09 10:31:20|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.6|0
1639045890000|2021-12-09 10:31:30|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|0
1639045900000|2021-12-09 10:31:40|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.6|0
1639045910000|2021-12-09 10:31:50|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|0
1639045920000|2021-12-09 10:32:00|1115.2|1114.8|1115|1114.6|1115.6|1115.2|1115|1114.6|0
1639045930000|2021-12-09 10:32:10|1114.8|1114.4|1114.4|1114|1114.8|1114.4|1114.4|1114|0
1639045940000|2021-12-09 10:32:20|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.6|0
1639045950000|2021-12-09 10:32:30|1114.2|1113.8|1114.2|1113.6|1114.2|1113.8|1114|1113.6|0
1639045960000|2021-12-09 10:32:40|1114|1113.8|1114.2|1113.6|1114.2|1113.8|1114|1113.6|0
1639045970000|2021-12-09 10:32:50|1114.4|1113.8|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1639045980000|2021-12-09 10:33:00|1114|1113.6|1114|1113.6|1114.2|1113.8|1113.8|1113.6|0
1639045990000|2021-12-09 10:33:10|1114.2|1113.8|1114|1113.8|1114.2|1113.8|1114|1113.8|0
1639046000000|2021-12-09 10:33:20|1114.2|1113.6|1114|1113.6|1114.2|1113.6|1114|1113.6|0
1639046010000|2021-12-09 10:33:30|1114.2|1113.8|1114.2|1113.8|1114.4|1114.2|1114.2|1113.8|0
1639046020000|2021-12-09 10:33:40|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|0
1639046030000|2021-12-09 10:33:50|1114.2|1113.8|1113.6|1113.4|1114.2|1113.8|1113.6|1113.4|0
1639046040000|2021-12-09 10:34:00|1113.8|1113.6|1114.6|1114|1114.6|1114.2|1113.8|1113.6|0
1639046050000|2021-12-09 10:34:10|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1639046060000|2021-12-09 10:34:20|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114|0
1639046070000|2021-12-09 10:34:30|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1639046080000|2021-12-09 10:34:40|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.4|0
1639046090000|2021-12-09 10:34:50|1115.2|1114.8|1114.8|1114.6|1115.2|1114.8|1114.8|1114.4|0
1639046100000|2021-12-09 10:35:00|1114.6|1114.4|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|0
1639046110000|2021-12-09 10:35:10|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.4|1114|0
1639046120000|2021-12-09 10:35:20|1114.8|1114.4|1114.6|1114.2|1115|1114.6|1114.6|1114.2|0
1639046140000|2021-12-09 10:35:40||1114.4||1114.2||1114.4||1114.2|0
1639046160000|2021-12-09 10:36:00||1114.4||1114.2||1114.4||1114.2|0
1639046170000|2021-12-09 10:36:10|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1639046180000|2021-12-09 10:36:20||1114.2||1114||1114.2||1114|0
1639046190000|2021-12-09 10:36:30|1114.6|1114.2|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|0
1639046210000|2021-12-09 10:36:50|1114.6|1114.6|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|0
1639046220000|2021-12-09 10:37:00|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1639046230000|2021-12-09 10:37:10|1114.2|1113.8|1114.4|1114|1114.4|1114.2|1114|1113.6|0
1639046240000|2021-12-09 10:37:20|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|0
1639046250000|2021-12-09 10:37:30|1114.4|1114|1114.4|1114|1114.4|1114.2|1114.4|1113.8|0
1639046260000|2021-12-09 10:37:40|1114.6|1114.2|1115.2|1114.8|1115.2|1114.8|1114.6|1114.2|0
1639046270000|2021-12-09 10:37:50|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|0
1639046280000|2021-12-09 10:38:00|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1639046290000|2021-12-09 10:38:10|1115.2|1114.8|1115.2|1114.8|1115.2|1115|1115|1114.6|0
1639046300000|2021-12-09 10:38:20|1115.4|1115.2|1115.4|1115|1115.4|1115.2|1115.2|1114.8|0
1639046310000|2021-12-09 10:38:30|1115.6|1115.2|1115.4|1115.2|1115.6|1115.2|1115.2|1114.8|0
1639046320000|2021-12-09 10:38:40|1115.2|1115|1116.6|1116.2|1116.6|1116.4|1115.2|1114.8|0
1639046330000|2021-12-09 10:38:50|1116.4|1116.4|1116.4|1116|1116.4|1116.4|1116.4|1116|0
1639046340000|2021-12-09 10:39:00|1116.6|1116.2|1117|1116.6|1117|1116.6|1116.6|1116.2|0
1639046350000|2021-12-09 10:39:10|1117.2|1116.4|1116.6|1116|1117.2|1117|1116.4|1116|0
1639046360000|2021-12-09 10:39:20|1116.4|1116.2|1116.6|1116|1116.6|1116.2|1116.2|1116|0
1639046370000|2021-12-09 10:39:30|1116.8|1116.2|1117.2|1116.8|1117.4|1117|1116.8|1116.2|0
1639046380000|2021-12-09 10:39:40|1117|1116.6|1117|1116.8|1117|1116.8|1117|1116.6|0
1639046390000|2021-12-09 10:39:50|1116.8|1116.6|1117|1116.4|1117|1116.6|1116.6|1116.4|0
1639046400000|2021-12-09 10:40:00|1116.8|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.6|0
1639046410000|2021-12-09 10:40:10|1116.8|1116.4|1116.8|1116.2|1116.8|1116.4|1116.6|1116.2|0
1639046420000|2021-12-09 10:40:20||1116.4||1116.2||1116.6||1116.2|0
1639046430000|2021-12-09 10:40:30|1117|1116.4|1117.2|1116.8|1117.2|1117|1117|1116.4|0
1639046440000|2021-12-09 10:40:40|1117.4|1117|1117.6|1117|1117.6|1117.2|1117.4|1117|0
1639046450000|2021-12-09 10:40:50|1117.4|1116.8|1117.2|1116.8|1117.4|1116.8|1117.2|1116.8|0
1639046460000|2021-12-09 10:41:00|1117.4|1117|1117.8|1117.2|1117.8|1117.4|1117.2|1117|0
1639046480000|2021-12-09 10:41:20|1118|1117.8|1117|1116.6|1118|1117.8|1116.8|1116.6|0
1639046490000|2021-12-09 10:41:30|1116.8|1116.4|1116.6|1116.2|1117|1116.4|1116.6|1116.2|0
1639046500000|2021-12-09 10:41:40|1116.8|1116.4|1116.6|1116|1116.8|1116.4|1116.4|1116|0
1639046510000|2021-12-09 10:41:50|1116.4|1115.8|1116.2|1115.8|1116.4|1115.8|1116.2|1115.6|0
1639046520000|2021-12-09 10:42:00|1116|1116|1116.6|1116.4|1116.6|1116.4|1116|1115.6|0
1639046530000|2021-12-09 10:42:10|1116.8|1116.2|1116.6|1116.2|1117|1116.6|1116.6|1116.2|0
1639046540000|2021-12-09 10:42:20|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116|0
1639046560000|2021-12-09 10:42:40|1116.4|1116|1116.4|1116|1116.6|1116.2|1116.4|1115.8|0
1639046570000|2021-12-09 10:42:50|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|0
1639046580000|2021-12-09 10:43:00||1115.8||1115.6||1115.8||1115.6|0
1639046590000|2021-12-09 10:43:10|1116.2|1115.8|1116|1115.6|1116.4|1116|1115.8|1115.4|0
1639046600000|2021-12-09 10:43:20|1116.2|1115.4|1115.8|1115.4|1116.2|1115.6|1115.8|1115.4|0
1639046610000|2021-12-09 10:43:30||1115.6||1115.4||1115.6||1115.4|0
1639046620000|2021-12-09 10:43:40|1115.6|1115.2|1115.6|1115|1115.6|1115.2|1115.4|1115|0
1639046630000|2021-12-09 10:43:50||1115.2||1115||1115.2||1115|0
1639046640000|2021-12-09 10:44:00|1115.8|1115.2|1114.8|1114.4|1115.8|1115.6|1114.8|1114.4|0
1639046650000|2021-12-09 10:44:10|1114.6|1114.2|1114|1113.8|1114.6|1114.4|1114|1113.8|0
1639046660000|2021-12-09 10:44:20|1114.2|1114|1114.2|1113.8|1114.2|1114|1114.2|1113.6|0
1639046680000|2021-12-09 10:44:40|1114.4|1114|1114.8|1114.4|1114.8|1114.6|1114.4|1113.8|0
1639046690000|2021-12-09 10:44:50|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|0
1639046700000|2021-12-09 10:45:00|1115|1114.6|1115.2|1114.6|1115.4|1115|1115|1114.6|0
1639046710000|2021-12-09 10:45:10|1115|1114.4|1114.8|1114.2|1115|1114.4|1114.6|1114.2|0
1639046720000|2021-12-09 10:45:20|1114.6|1114|1114.4|1114|1114.6|1114.2|1114.2|1113.8|0
1639046730000|2021-12-09 10:45:30||1113.8||1114||1114||1113.8|0
1639046750000|2021-12-09 10:45:50|1114.2|1113.8|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1639046760000|2021-12-09 10:46:00|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1113.8|0
1639046770000|2021-12-09 10:46:10|1114.2||1114.2||1114.2||1114.2||0
1639046780000|2021-12-09 10:46:20|1114|1113.8|1114.8|1114.4|1114.8|1114.4|1114|1113.6|0
1639046790000|2021-12-09 10:46:30|1114.6|1114.2|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1639046800000|2021-12-09 10:46:40|1114.8|1114.6|1114.6|1114.2|1114.8|1114.6|1114.6|1114|0
1639046820000|2021-12-09 10:47:00|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1113.8|0
1639046830000|2021-12-09 10:47:10||1113.8||1113.8||1114||1113.8|0
1639046840000|2021-12-09 10:47:20||1114||1114||1114.2||1114|0
1639046850000|2021-12-09 10:47:30||1114.2||1114||1114.2||1114|0
1639046870000|2021-12-09 10:47:50|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|0
1639046880000|2021-12-09 10:48:00||1114||1114||1114||1114|0
1639046890000|2021-12-09 10:48:10|1114|1113.8|1114|1113.8|1114|1113.8|1114|1113.6|0
1639046900000|2021-12-09 10:48:20|1113.8|1113.6|1113.6|1113.2|1114|1113.6|1113.6|1113.2|0
1639046910000|2021-12-09 10:48:30|1113.4|1113|1114|1113.4|1114|1113.4|1113.4|1113|0
1639046920000|2021-12-09 10:48:40|1113.8|1113.6|1114|1113.6|1114|1113.8|1113.8|1113.6|0
1639046950000|2021-12-09 10:49:10||1113.8||1113.6||1113.8||1113.6|0
1639046960000|2021-12-09 10:49:20|1114.4|1113.8|1114.8|1114.4|1114.8|1114.4|1114.4|1113.8|0
1639046970000|2021-12-09 10:49:30|1115|1114.6|1115.8|1115.4|1115.8|1115.4|1115|1114.6|0
1639046980000|2021-12-09 10:49:40|1115.6|1115.6|1115.6|1115.2|1115.6|1115.6|1115.4|1115|0
1639046990000|2021-12-09 10:49:50|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|0
1639047000000|2021-12-09 10:50:00||1115.2||1115.2||1115.4||1115.2|0
1639047010000|2021-12-09 10:50:10|1115.6||1115.8||1115.8||1115.6||0
1639047020000|2021-12-09 10:50:20|1116|1115.4|1116|1115.4|1116|1115.6|1116|1115.4|0
1639047030000|2021-12-09 10:50:30|1116.2|1115.6|1116.2|1115.8|1116.2|1115.8|1116.2|1115.6|0
1639047040000|2021-12-09 10:50:40|1116|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.4|0
1639047050000|2021-12-09 10:50:50|1116.2|1115.8|1116.6|1116.2|1116.6|1116.2|1116|1115.8|0
1639047070000|2021-12-09 10:51:10|1116.8|1116|1116.8|1116.2|1116.8|1116.4|1116.8|1116|0
1639047080000|2021-12-09 10:51:20|1116.6|1116|1116.8|1116.2|1116.8|1116.2|1116.6|1116|0
1639047100000|2021-12-09 10:51:40|1116.6||1116.8||1116.8||1116.6||0
1639047110000|2021-12-09 10:51:50|1116.6|1116.4|1116.6|1116.2|1116.8|1116.6|1116.6|1116.2|0
1639047150000|2021-12-09 10:52:30|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.4|1116|0
1639047160000|2021-12-09 10:52:40|1117.2|1116.6|1118|1117.6|1118|1117.6|1117|1116.6|0
1639047170000|2021-12-09 10:52:50|1118.2||1118.2||1118.2||1118.2||0
1639047180000|2021-12-09 10:53:00|1118|1117.8|1117.8|1117.6|1118|1117.8|1117.8|1117.6|0
1639047190000|2021-12-09 10:53:10||1117.4||1117.6||1117.6||1117.4|0
1639047200000|2021-12-09 10:53:20|1118.4|1117.8|1118.4|1118|1118.6|1118.4|1118.4|1117.8|0
1639047210000|2021-12-09 10:53:30|1118.6|1118.2|1118.8|1118.2|1119|1118.8|1118.4|1118|0
1639047220000|2021-12-09 10:53:40|1118.6|1118.4|1119|1118.6|1119|1118.6|1118.4|1118|0
1639047230000|2021-12-09 10:53:50|1118.8|1118.4|1119|1118.4|1119|1118.6|1118.6|1118.4|0
1639047240000|2021-12-09 10:54:00|1118.8|1118.8|1118.4|1118.2|1118.8|1118.8|1118.2|1118|0
1639047250000|2021-12-09 10:54:10|1118.2|1118|1118.2|1117.8|1118.2|1118|1117.8|1117.4|0
1639047260000|2021-12-09 10:54:20||1117.6||1117.8||1117.8||1117.6|0
1639047270000|2021-12-09 10:54:30|1118.4|1117.6|1119|1118.4|1119|1118.4|1118.4|1117.6|0
1639047280000|2021-12-09 10:54:40|1118.8|1118.2|1119|1118.4|1119|1118.4|1118.4|1118|0
1639047290000|2021-12-09 10:54:50|1118.2|1118.6|1118.2|1117.8|1118.6|1118.6|1118.2|1117.8|0
1639047300000|2021-12-09 10:55:00|1118.4|1118|1118.8|1118.2|1118.8|1118.4|1118.4|1118|0
1639047310000|2021-12-09 10:55:10|1118.6|1118|1118.4|1117.8|1118.6|1118|1118|1117.6|0
1639047320000|2021-12-09 10:55:20|1118.2|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.6|0
1639047330000|2021-12-09 10:55:30|1118.4|1118|1118.4|1117.8|1118.6|1118.2|1118.4|1117.8|0
1639047340000|2021-12-09 10:55:40|1118.6|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1639047350000|2021-12-09 10:55:50|1118.8|1118.4|1118.8|1118.2|1118.8|1118.4|1118.6|1118.2|0
1639047360000|2021-12-09 10:56:00|1118.6|1118.4|1119.2|1118.6|1119.2|1118.6|1118.6|1118.4|0
1639047370000|2021-12-09 10:56:10|1119|1118.8|1119.2|1118.6|1119.2|1118.8|1119|1118.6|0
1639047380000|2021-12-09 10:56:20|1119|1118.8|1119.2|1118.6|1119.4|1118.8|1119|1118.6|0
1639047390000|2021-12-09 10:56:30|1119|1118.4|1118.6|1118|1119|1118.4|1118.2|1118|0
1639047400000|2021-12-09 10:56:40|1118.8|1118.2|1119.4|1119|1119.4|1119|1118.4|1118|0
1639047410000|2021-12-09 10:56:50|1119.6|1119.2|1119.8|1119.2|1119.8|1119.4|1119.2|1119|0
1639047420000|2021-12-09 10:57:00||1119.4||1119.4||1119.4||1119.2|0
1639047430000|2021-12-09 10:57:10||1119.6||1119.6||1119.6||1119.6|0
1639047440000|2021-12-09 10:57:20|1119.6|1119.4|1119.8|1119.4|1119.8|1119.6|1119.6|1119.4|0
1639047450000|2021-12-09 10:57:30||1119.2||1119.2||1119.2||1119.2|0
1639047460000|2021-12-09 10:57:40||1119.4||1119.6||1119.6||1119.4|0
1639047470000|2021-12-09 10:57:50|1119.6|1119.4|1119.8|1119.2|1119.8|1119.6|1119.6|1119.2|0
1639047480000|2021-12-09 10:58:00||1119.4||1119.4||1119.4||1119.4|0
1639047490000|2021-12-09 10:58:10|1120|1119.6|1120|1119.8|1120|1119.8|1119.8|1119.6|0
1639047500000|2021-12-09 10:58:20|1119.8|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|0
1639047520000|2021-12-09 10:58:40|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|0
1639047530000|2021-12-09 10:58:50|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|0
1639047540000|2021-12-09 10:59:00|1120|1119.6|1119.8|1119.6|1120|1119.6|1119.8|1119.4|0
1639047550000|2021-12-09 10:59:10|1120||1120||1120||1120||0
1639047560000|2021-12-09 10:59:20|1119.8|1119.8|1120|1119.8|1120.6|1120.2|1119.8|1119.8|0
1639047570000|2021-12-09 10:59:30|1120.2|1120|1120.6|1120|1120.6|1120.2|1120.2|1120|0
1639047580000|2021-12-09 10:59:40|1120.4|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1119.8|0
1639047590000|2021-12-09 10:59:50|1120.2|1119.8|1120|1119.8|1120.4|1120.2|1120|1119.8|0
1639047610000|2021-12-09 11:00:10|1119.8|1119.6|1119|1118.8|1120|1119.6|1119|1118.8|0
1639047620000|2021-12-09 11:00:20|1119.2|1118.6|1119.4|1119|1119.4|1119.2|1119.2|1118.6|0
1639047640000|2021-12-09 11:00:40|1119.2|1118.8|1118.8|1118.4|1119.4|1118.8|1118.6|1118.2|0
1639047650000|2021-12-09 11:00:50|1119||1119||1119||1119||0
1639047660000|2021-12-09 11:01:00|1119.2|1118.8|1119.4|1119|1119.6|1119.2|1119.2|1118.8|0
1639047670000|2021-12-09 11:01:10|1119.2|1118.8|1118.6|1118.2|1119.2|1118.8|1118.6|1118.2|0
1639047700000|2021-12-09 11:01:40||1118||1118||1118||1118|0
1639047710000|2021-12-09 11:01:50|1118.4|1117.8|1118.4|1118|1118.4|1118|1118.4|1117.8|0
1639047720000|2021-12-09 11:02:00|1118.6|1118.2|1118.6|1118|1118.6|1118.2|1118.4|1118|0
1639047730000|2021-12-09 11:02:10|1118.4|1118.2|1118|1117.8|1118.6|1118.2|1118|1117.8|0
1639047740000|2021-12-09 11:02:20|1117.8|1117.6|1117.6|1117|1118|1117.6|1117.6|1117|0
1639047750000|2021-12-09 11:02:30|1117.4|1117.2|1117.8|1117.4|1117.8|1117.6|1117.4|1117.2|0
1639047760000|2021-12-09 11:02:40|1118|1117.6|1118.6|1118.2|1118.8|1118.4|1118|1117.6|0
1639047770000|2021-12-09 11:02:50|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|0
1639047780000|2021-12-09 11:03:00|1118.4|1118|1118.4|1118|1118.6|1118.2|1118.4|1118|0
1639047790000|2021-12-09 11:03:10|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1639047800000|2021-12-09 11:03:20|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.2|1118|0
1639047810000|2021-12-09 11:03:30|1118.8|1118.4|1119|1118.6|1119|1118.8|1118.8|1118.4|0
1639047820000|2021-12-09 11:03:40|1118.8|1118.4|1119.2|1118.6|1119.8|1119.2|1118.8|1118.2|1382
1639047830000|2021-12-09 11:03:50|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|0
1639047840000|2021-12-09 11:04:00|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|3
1639047850000|2021-12-09 11:04:10|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.2|1118.8|0
1639047860000|2021-12-09 11:04:20|1118.6|1118.6|1119|1118.2|1119|1118.6|1118.6|1118.2|503
1639047870000|2021-12-09 11:04:30|1118.8||1118.8||1118.8||1118.8||0
1639047880000|2021-12-09 11:04:40|1118.6|1118.6|1119.2|1118.6|1119.2|1118.6|1118.6|1118.6|483
1639047900000|2021-12-09 11:05:00||1118.4||1118.6||1118.6||1118.4|0
1639047910000|2021-12-09 11:05:10|1119|1118.4|1119|1118.4|1119|1118.4|1119|1118.4|0
1639047920000|2021-12-09 11:05:20|1118.8|1118.2|1118.4|1118|1118.8|1118.2|1118.4|1118|79
1639047930000|2021-12-09 11:05:30|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|0
1639047940000|2021-12-09 11:05:40|1118.4||1118.4||1118.4||1118.2||0
1639047950000|2021-12-09 11:05:50|1118.2||1118.2||1118.2||1118.2||0
1639047960000|2021-12-09 11:06:00|1117.8|1117.2|1117.4|1116.8|1117.8|1117.2|1117.4|1116.8|480
1639047980000|2021-12-09 11:06:20|1117.2|1116.6|1117.2|1116.8|1117.2|1116.8|1117.2|1116.6|123
1639047990000|2021-12-09 11:06:30|1117.6||1117.4||1117.6||1117.4||372
1639048000000|2021-12-09 11:06:40|1117.6|1117.2|1117.8|1117.2|1118|1117.2|1117.6|1117.2|884
1639048010000|2021-12-09 11:06:50|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|0
1639048020000|2021-12-09 11:07:00||1117.4||1117.6||1117.6||1117.4|0
1639048030000|2021-12-09 11:07:10|1118|1117.2|1117.8|1117.2|1118|1117.2|1117.8|1117.2|0
1639048040000|2021-12-09 11:07:20|1118|1117.4|1118|1117.4|1118|1117.4|1118|1117.4|0
1639048060000|2021-12-09 11:07:40|1118.2|1117.6|1118|1117.4|1118.2|1117.6|1118|1117.4|0
1639048070000|2021-12-09 11:07:50|1118.2||1118||1118.2||1118||0
1639048080000|2021-12-09 11:08:00|1117.8||1117.8||1117.8||1117.8||559
1639048100000|2021-12-09 11:08:20|1117.4|1117|1118|1117.2|1118|1117.2|1117.4|1117|2065
1639048110000|2021-12-09 11:08:30|1117.8|1117.4|1118|1117.4|1118|1117.4|1117.8|1117.4|494
1639048120000|2021-12-09 11:08:40|1118.2|1117.6|1118.4|1117.6|1118.4|1117.6|1118.2|1117.6|0
1639048130000|2021-12-09 11:08:50|1118.2|1117.8|1118.4|1117.8|1118.4|1117.8|1118.2|1117.8|0
1639048140000|2021-12-09 11:09:00|1118.2|1117.6|1118.4|1117.6|1118.4|1117.8|1118.2|1117.6|500
1639048150000|2021-12-09 11:09:10|1118.2|1117.4|1118.4|1117.8|1118.4|1117.8|1118.2|1117.4|0
1639048160000|2021-12-09 11:09:20|1118.8|1117.6|1118.6|1118|1118.8|1118.2|1118.6|1117.6|1372
1639048170000|2021-12-09 11:09:30|1118.8||1118.6||1118.8||1118.6||0
1639048180000|2021-12-09 11:09:40|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|276
1639048190000|2021-12-09 11:09:50||1117.4||1117.4||1117.4||1117.4|0
1639048200000|2021-12-09 11:10:00|1118.4|1117.8|1118.4|1117.8|1118.4|1117.8|1118.4|1117.8|513
1639048210000|2021-12-09 11:10:10|1118.2|1117.6|1118.4|1117.8|1118.4|1117.8|1118.2|1117.6|0
1639048220000|2021-12-09 11:10:20|1118.2||1118.2||1118.2||1118.2||237
1639048230000|2021-12-09 11:10:30|1118.4|1117.6|1118.4|1117.8|1118.4|1117.8|1118.4|1117.6|579
1639048240000|2021-12-09 11:10:40|1119|1118.4|1119|1118.4|1119|1118.4|1119|1118.4|0
1639048250000|2021-12-09 11:10:50||1118.2||1118.4||1118.4||1118.2|0
1639048260000|2021-12-09 11:11:00|1119.4|1118.8|1119|1118.4|1119.4|1118.8|1119|1118.4|393
1639048280000|2021-12-09 11:11:20||1118.6||1118.4||1118.6||1118.4|0
1639048290000|2021-12-09 11:11:30|1119.2|1118.6|1119.2|1118.4|1119.2|1118.6|1119|1118.4|0
1639048300000|2021-12-09 11:11:40|1118.6|1118|1118.4|1117.8|1118.6|1118|1118.4|1117.8|854
1639048310000|2021-12-09 11:11:50|1118.2|1117.6|1118|1117.4|1118.2|1117.6|1118|1117.4|0
1639048320000|2021-12-09 11:12:00|1118.2|1117.6|1118.2|1117.4|1118.2|1117.6|1118.2|1117.4|0
1639048330000|2021-12-09 11:12:10|1118|1117.8|1118.4|1117.8|1118.4|1117.8|1118|1117.8|1761
1639048340000|2021-12-09 11:12:20|1118.6|1117.6|1118.8|1118.2|1118.8|1118.2|1118.4|1117.6|1197
1639048350000|2021-12-09 11:12:30|1119||1118.8||1119||1118.8||0
1639048360000|2021-12-09 11:12:40|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|412
1639048370000|2021-12-09 11:12:50|1118.4|1117.8|1118.4|1117.6|1118.4|1117.8|1118.2|1117.6|0
1639048380000|2021-12-09 11:13:00|1118.2|1117.4|1118.2|1117.6|1118.4|1117.6|1118|1117.4|0
1639048390000|2021-12-09 11:13:10|1118.4|1117.4|1118.2|1117.4|1118.4|1117.4|1118.2|1117.4|0
1639048400000|2021-12-09 11:13:20|1118.4|1117.6|1118.4|1117.6|1118.4|1117.6|1118.4|1117.6|0
1639048410000|2021-12-09 11:13:30|1118.2||1118.2||1118.4||1118.2||0
1639048420000|2021-12-09 11:13:40|1118.4|1117.8|1118|1117.4|1118.4|1117.8|1118|1117.4|0
1639048430000|2021-12-09 11:13:50|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|3158
1639048440000|2021-12-09 11:14:00|1117.6|1117.6|1117.8|1117.2|1118.2|1117.6|1117.6|1117.2|1171
1639048450000|2021-12-09 11:14:10|1117.6||1117.8||1117.8||1117.6||0
1639048460000|2021-12-09 11:14:20|1118|1117.4|1118|1117.4|1118.2|1117.4|1118|1117.4|0
1639048470000|2021-12-09 11:14:30|1118.2||1118.2||1118.2||1118.2||0
1639048480000|2021-12-09 11:14:40||1117.6||1117.6||1117.6||1117.4|0
1639048520000|2021-12-09 11:15:20|||||||||1400
1639048530000|2021-12-09 11:15:30|1118.4||1118.2||1118.4||1118.2||0
1639048550000|2021-12-09 11:15:50||1117.8||1117.6||1117.8||1117.6|0
1639048560000|2021-12-09 11:16:00|1118.6|1117.8|1118.6|1117.8|1118.6|1118|1118.4|1117.8|345
1639048570000|2021-12-09 11:16:10|1118.4||1118.4||1118.6||1118.4||0
1639048580000|2021-12-09 11:16:20|1118.6|1118|1118.6|1118|1118.6|1118|1118.6|1118|0
1639048590000|2021-12-09 11:16:30|1118.2|1117.8|1118.4|1117.8|1118.4|1117.8|1118.2|1117.8|941
1639048600000|2021-12-09 11:16:40|1117.6|1116.8|1117.4|1116.8|1117.6|1116.8|1117.4|1116.8|179
1639048610000|2021-12-09 11:16:50|1117.6|1117.2|1117.8|1117.2|1117.8|1117.2|1117.6|1117.2|34
1639048620000|2021-12-09 11:17:00|1118|1117|1117.6|1117|1118|1117|1117.6|1117|0
1639048630000|2021-12-09 11:17:10|1117.8|1117.2|1117.4|1116.8|1118|1117.2|1117.4|1116.8|0
1639048640000|2021-12-09 11:17:20|1117.2|1116.4|1117|1116.4|1117.2|1116.4|1117|1116.4|0
1639048650000|2021-12-09 11:17:30|1117.2||1117||1117.2||1117||0
1639048660000|2021-12-09 11:17:40|1117.2||1117||1117.2||1117||0
1639048670000|2021-12-09 11:17:50|1117.2|1116.8|1117.6|1116.8|1117.6|1116.8|1117.2|1116.8|1052
1639048680000|2021-12-09 11:18:00|1117.8|1117|1118.2|1117.4|1118.2|1117.4|1117.6|1117|0
1639048690000|2021-12-09 11:18:10|1118||1118.2||1118.2||1118||0
1639048700000|2021-12-09 11:18:20|1118||1118.2||1118.2||1118||0
1639048710000|2021-12-09 11:18:30|1118|1117.6|1118.2|1117.6|1118.4|1117.6|1118|1117.6|571
1639048720000|2021-12-09 11:18:40|1118|1117.4|1118|1117.4|1118|1117.4|1118|1117.4|1874
1639048730000|2021-12-09 11:18:50|1118|1117.6|1118|1117.6|1118.2|1117.8|1117.8|1117.6|0
1639048740000|2021-12-09 11:19:00|1118.2|1117.4|1117.8|1117.4|1118.2|1117.6|1117.8|1117.4|0
1639048750000|2021-12-09 11:19:10|1118||1117.8||1118||1117.8||0
1639048760000|2021-12-09 11:19:20|1117.6||1117.6||1117.6||1117.6||0
1639048770000|2021-12-09 11:19:30|1117.4|1117.2|1117.4|1117|1117.4|1117.2|1117.4|1117|0
1639048780000|2021-12-09 11:19:40|1117.6||1117.6||1117.6||1117.4||0
1639048790000|2021-12-09 11:19:50||1117.2||1117.2||1117.2||1117.2|0
1639048800000|2021-12-09 11:20:00|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1639048810000|2021-12-09 11:20:10|1117.2|1117.2|1117.4|1117|1117.4|1117.2|1117.2|1116.8|0
1639048820000|2021-12-09 11:20:20|1117.2|1117.2|1117.6|1117.2|1117.8|1117.4|1117.2|1117.2|0
1639048830000|2021-12-09 11:20:30|1117.8|1117.4|1117.4|1117.2|1117.8|1117.4|1117.4|1117.2|0
1639048840000|2021-12-09 11:20:40|1117.2|1117|1117.6|1117.2|1117.6|1117.2|1117.2|1116.8|0
1639048870000|2021-12-09 11:21:10|1117.8|1117.4|1117.8|1117.6|1117.8|1117.6|1117.8|1117.2|0
1639048880000|2021-12-09 11:21:20|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|0
1639048890000|2021-12-09 11:21:30|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|0
1639048900000|2021-12-09 11:21:40|1117.6||1117.8||1117.8||1117.6||0
1639048910000|2021-12-09 11:21:50|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|0
1639048920000|2021-12-09 11:22:00|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1639048930000|2021-12-09 11:22:10|1117.2|1116.8|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1639048940000|2021-12-09 11:22:20|1117.4|1117|1117.6|1117|1117.6|1117.2|1117.4|1117|0
1639048950000|2021-12-09 11:22:30||1117.2||1117||1117.2||1117|0
1639048960000|2021-12-09 11:22:40|1117.4|1116.8|1117.2|1116.8|1117.4|1116.8|1117.2|1116.6|0
1639048970000|2021-12-09 11:22:50|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1639048980000|2021-12-09 11:23:00|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1639048990000|2021-12-09 11:23:10|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.2|0
1639049000000|2021-12-09 11:23:20|1117.6|1117.2|1117.6|1117.2|1117.6|1117.4|1117.4|1117|0
1639049010000|2021-12-09 11:23:30|1117.8|1117.4|1117.6|1117.2|1117.8|1117.4|1117.6|1117|0
1639049020000|2021-12-09 11:23:40|1117.8|1117|1117.6|1117|1117.8|1117.4|1117.6|1117|0
1639049030000|2021-12-09 11:23:50|1117.2|1117.2|1117|1116.6|1117.2|1117.2|1117|1116.6|0
1639049040000|2021-12-09 11:24:00|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|0
1639049050000|2021-12-09 11:24:10|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|0
1639049060000|2021-12-09 11:24:20|1116.8|1116.4|1117|1116.4|1117|1116.4|1116.8|1116.4|0
1639049070000|2021-12-09 11:24:30|1116.8|1116.6|1116.8|1116.4|1117|1116.6|1116.8|1116.4|0
1639049080000|2021-12-09 11:24:40|1117|1116.6|1117|1116.6|1117|1116.8|1117|1116.6|0
1639049090000|2021-12-09 11:24:50|1117.2|1116.8|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1639049100000|2021-12-09 11:25:00|1117.2|1116.8|1117|1116.6|1117.2|1117|1117|1116.6|0
1639049110000|2021-12-09 11:25:10|1117.2||1117||1117.2||1117||0
1639049120000|2021-12-09 11:25:20|1116.8|1116.8|1117|1116.6|1117|1116.8|1116.8|1116.6|0
1639049150000|2021-12-09 11:25:50|1116.8||1116.8||1117||1116.8||0
1639049160000|2021-12-09 11:26:00|1117|1116.8|1117|1116.6|1117.2|1116.8|1117|1116.6|0
1639049180000|2021-12-09 11:26:20|1117.2|1116.8|1117.2|1116.8|1117.2|1117|1117|1116.8|0
1639049200000|2021-12-09 11:26:40||1117||1117||1117||1117|0
1639049210000|2021-12-09 11:26:50|1117.4|1117.2|1117.8|1117.4|1117.8|1117.4|1117.4|1117.2|0
1639049220000|2021-12-09 11:27:00|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|0
1639049240000|2021-12-09 11:27:20|1118|1117.6|1117.8|1117.6|1118|1117.6|1117.8|1117.4|0
1639049250000|2021-12-09 11:27:30|1117.6|1117.4|1117.8|1117.4|1117.8|1117.6|1117.6|1117.4|0
1639049260000|2021-12-09 11:27:40|1118|1117.6|1117.8|1117.6|1118|1117.6|1117.8|1117.2|0
1639049270000|2021-12-09 11:27:50|1118|1117.8|1118|1117.6|1118.4|1117.8|1118|1117.6|0
1639049280000|2021-12-09 11:28:00|1117.8|1117.8|1117.8|1117.4|1117.8|1117.8|1117.6|1117.2|0
1639049290000|2021-12-09 11:28:10||1117.2||1117.2||1117.2||1117.2|0
1639049300000|2021-12-09 11:28:20||1117.4||1117.4||1117.4||1117.2|0
1639049310000|2021-12-09 11:28:30|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1639049330000|2021-12-09 11:28:50|1117.4||1117.4||1117.4||1117.4||0
1639049340000|2021-12-09 11:29:00|1117.2|1117|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1639049350000|2021-12-09 11:29:10|1117.2|1116.8|1117.2|1116.8|1117.2|1117|1117.2|1116.8|0
1639049360000|2021-12-09 11:29:20|1117|1116.6|1117|1116.6|1117.2|1116.8|1117|1116.6|0
1639049370000|2021-12-09 11:29:30|1116.8|1116.8|1117|1116.8|1117|1116.8|1116.8|1116.8|0
1639049380000|2021-12-09 11:29:40|1117.2|1117|1117.8|1117.4|1117.8|1117.4|1117.2|1117|0
1639049400000|2021-12-09 11:30:00|1118|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.4|0
1639049410000|2021-12-09 11:30:10|1117.8|1117.4|1118.2|1117.6|1118.2|1117.8|1117.8|1117.4|0
1639049420000|2021-12-09 11:30:20|1118|1117.8|1118|1117.6|1118|1117.8|1118|1117.6|0
1639049460000|2021-12-09 11:31:00|1118.2|1117.8|1118.8|1118.4|1119|1118.6|1118.2|1117.6|0
1639049470000|2021-12-09 11:31:10||1118.2||1118.4||1118.4||1118.2|0
1639049480000|2021-12-09 11:31:20|1118.4|1118.2|1118.8|1118.4|1118.8|1118.4|1118.4|1118.2|0
1639049490000|2021-12-09 11:31:30|1119|1118.6|1119.4|1119|1119.4|1119.2|1119|1118.6|0
1639049500000|2021-12-09 11:31:40|1119.6||1119.6||1119.6||1119.6||0
1639049510000|2021-12-09 11:31:50|1119.8|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|0
1639049520000|2021-12-09 11:32:00|1119.6|1119.2|1119.6|1119|1119.6|1119.2|1119.6|1119|0
1639049540000|2021-12-09 11:32:20|1119.4|1118.8|1119.2|1118.8|1119.4|1118.8|1118.8|1118.4|0
1639049550000|2021-12-09 11:32:30|1119|1118.6|1119|1118.8|1119|1118.8|1119|1118.6|0
1639049580000|2021-12-09 11:33:00|1119.2|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|0
1639049590000|2021-12-09 11:33:10|1119||1119||1119||1119||0
1639049620000|2021-12-09 11:33:40||1118.6||1118.6||1118.6||1118.6|0
1639049630000|2021-12-09 11:33:50|1118.8|1118.4|1118.4|1118.2|1118.8|1118.4|1118.4|1118.2|0
1639049640000|2021-12-09 11:34:00|1118.6||1118.6||1118.6||1118.6||0
1639049650000|2021-12-09 11:34:10|1118.8|1118.4|1118.6|1118.2|1119|1118.6|1118.6|1118.2|0
1639049660000|2021-12-09 11:34:20|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|0
1639049670000|2021-12-09 11:34:30|1118.4||1118.4||1118.4||1118.4||0
1639049680000|2021-12-09 11:34:40|1118.6|1118.4|1118.8|1118.4|1119|1118.4|1118.6|1118.4|0
1639049690000|2021-12-09 11:34:50||1118.2||1118.2||1118.2||1118.2|0
1639049700000|2021-12-09 11:35:00|1118.6||1118.6||1118.6||1118.4||0
1639049720000|2021-12-09 11:35:20|1118.4||1118.6||1118.6||1118.4||0
1639049730000|2021-12-09 11:35:30|1118.4||1118.4||1118.4||1118.4||0
1639049740000|2021-12-09 11:35:40|1118.6||1118.6||1118.6||1118.6||0
1639049760000|2021-12-09 11:36:00|1118.8|1118.4|1119|1118.6|1119|1118.8|1118.8|1118.4|0
1639049770000|2021-12-09 11:36:10|1119.2|1118.8|1119.2|1118.8|1119.4|1118.8|1118.8|1118.6|0
1639049790000|2021-12-09 11:36:30|1119.4|1119|1119|1118.6|1119.4|1119|1119|1118.6|0
1639049800000|2021-12-09 11:36:40|1119.2||1119||1119.2||1119||0
1639049810000|2021-12-09 11:36:50|1118.8|1118.4|1118.8|1118.2|1118.8|1118.4|1118.6|1118.2|0
1639049820000|2021-12-09 11:37:00|1118.6|1118.4|1118.2|1117.6|1118.8|1118.4|1118.2|1117.6|0
1639049830000|2021-12-09 11:37:10|1118.4|1117.8|1118.6|1118.2|1118.6|1118.2|1118.2|1117.8|0
1639049840000|2021-12-09 11:37:20|1118.8|1118.4|1119.2|1118.8|1119.4|1118.8|1118.8|1118.4|0
1639049850000|2021-12-09 11:37:30|1119|1118.6|1119|1118.6|1119.4|1119|1119|1118.6|0
1639049860000|2021-12-09 11:37:40|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|0
1639049880000|2021-12-09 11:38:00|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1639049890000|2021-12-09 11:38:10|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|0
1639049900000|2021-12-09 11:38:20|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1639049920000|2021-12-09 11:38:40||1118.4||1118.6||1118.6||1118.4|0
1639049930000|2021-12-09 11:38:50|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|0
1639049940000|2021-12-09 11:39:00|1118.8|1118|1118.6|1118.2|1118.8|1118.4|1118.4|1118|0
1639049950000|2021-12-09 11:39:10|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1639049960000|2021-12-09 11:39:20|1118.8|1118.4|1119|1118.4|1119|1118.6|1118.8|1118.4|0
1639049970000|2021-12-09 11:39:30|1118.8|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1639049980000|2021-12-09 11:39:40|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1639050000000|2021-12-09 11:40:00|1118.4|1118.2|1119|1118.8|1119|1118.8|1118.4|1118.2|0
1639050020000|2021-12-09 11:40:20|1119.2|1119|1119.4|1119|1119.4|1119|1119.2|1119|0
1639050030000|2021-12-09 11:40:30|1119.6||1119.4||1119.6||1119.4||0
1639050050000|2021-12-09 11:40:50|1119.2|1118.8|1120|1119.6|1120|1119.6|1119.2|1118.8|0
1639050060000|2021-12-09 11:41:00||1119.8||1119.8||1119.8||1119.8|0
1639050080000|2021-12-09 11:41:20|1120.2|1120|1120.4|1120.2|1120.6|1120.2|1120.2|1120|0
1639050090000|2021-12-09 11:41:30|1120.6|1120.4|1120.6|1120.2|1120.8|1120.4|1120.4|1120|0
1639050100000|2021-12-09 11:41:40|1120.8|1120.4|1120.8|1120.6|1121.4|1120.8|1120.8|1120.4|0
1639050120000|2021-12-09 11:42:00|1120.6|1120.4|1121.2|1120.8|1121.2|1120.8|1120.6|1120.4|0
1639050130000|2021-12-09 11:42:10|1121.4|1121|1121.8|1121.2|1121.8|1121.2|1121.4|1121|0
1639050140000|2021-12-09 11:42:20|1121.6||1121.6||1121.8||1121.6||0
1639050150000|2021-12-09 11:42:30|1121.8||1121.6||1121.8||1121.6||0
1639050160000|2021-12-09 11:42:40|1121.8||1121.6||1121.8||1121.6||0
1639050170000|2021-12-09 11:42:50|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|0
1639050180000|2021-12-09 11:43:00|1121.2|1121|1121.2|1120.8|1121.4|1121|1121|1120.8|0
1639050220000|2021-12-09 11:43:40|1120.8|1120.6|1120.6|1120.4|1121|1120.6|1120.6|1120.2|0
1639050230000|2021-12-09 11:43:50|1120.8|1120.6|1121|1120.4|1121|1120.6|1120.8|1120.4|0
1639050260000|2021-12-09 11:44:20||1120.6||1120.8||1120.8||1120.4|0
1639050270000|2021-12-09 11:44:30|1121.2||1121||1121.2||1121||0
1639050280000|2021-12-09 11:44:40|1121.2|1121|1121.2|1120.8|1121.4|1121|1121|1120.8|0
1639050290000|2021-12-09 11:44:50|1121|1121|1121.2|1121|1121.2|1121|1121|1121|0
1639050300000|2021-12-09 11:45:00|1121.4|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1639050310000|2021-12-09 11:45:10|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.8|0
1639050320000|2021-12-09 11:45:20|1121.4||1121.4||1121.4||1121.4||0
1639050330000|2021-12-09 11:45:30|1121.2|1120.4|1120.6|1120.2|1121.2|1120.6|1120.6|1120.2|0
1639050350000|2021-12-09 11:45:50|1120.8||1120.6||1120.8||1120.6||0
1639050360000|2021-12-09 11:46:00||1120.4||1120.4||1120.4||1120.4|0
1639050390000|2021-12-09 11:46:30|1120.4|1120.2|1120.2|1119.8|1120.4|1120.2|1119.8|1119.6|0
1639050400000|2021-12-09 11:46:40|1120.4|1120|1119.8|1119.4|1120.4|1120|1119.8|1119.4|0
1639050410000|2021-12-09 11:46:50||1119.2||1119.4||1119.4||1119.2|0
1639050420000|2021-12-09 11:47:00|1119.6|1119.2|1119.6|1119.2|1119.8|1119.2|1119.6|1119.2|0
1639050430000|2021-12-09 11:47:10|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119|0
1639050440000|2021-12-09 11:47:20|1120|1119.6|1120.2|1119.8|1120.2|1120|1120|1119.6|0
1639050450000|2021-12-09 11:47:30|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.2|1119.8|0
1639050460000|2021-12-09 11:47:40||1119.8||1119.8||1119.8||1119.8|0
1639050470000|2021-12-09 11:47:50|1120.2||1120.2||1120.2||1120.2||0
1639050480000|2021-12-09 11:48:00||1120||1119.8||1120||1119.8|0
1639050490000|2021-12-09 11:48:10||1120||1120||1120||1120|0
1639050500000|2021-12-09 11:48:20|1120|1119.8|1120|1119.6|1120|1119.8|1120|1119.6|0
1639050510000|2021-12-09 11:48:30|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|0
1639050530000|2021-12-09 11:48:50|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|0
1639050540000|2021-12-09 11:49:00|1120.4|1119.6|1119.8|1119.2|1120.4|1119.8|1119.6|1119.2|0
1639050550000|2021-12-09 11:49:10|1119.6|1119|1119|1118.6|1119.6|1119|1119|1118.6|0
1639050560000|2021-12-09 11:49:20||1118.8||1118.8||1118.8||1118.8|0
1639050570000|2021-12-09 11:49:30|1119.2||1119||1119.2||1119||0
1639050590000|2021-12-09 11:49:50|1119.2|1119|1119|1118.8|1119.4|1119|1119|1118.8|0
1639050600000|2021-12-09 11:50:00|1119.2|1119|1119.6|1119.2|1119.6|1119.2|1119.2|1119|0
1639050610000|2021-12-09 11:50:10|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1639050620000|2021-12-09 11:50:20|1119.2|1118.8|1118.8|1118.6|1119.4|1118.8|1118.8|1118.6|0
1639050630000|2021-12-09 11:50:30|1119|1118.4|1119|1118.4|1119|1118.6|1119|1118.4|0
1639050640000|2021-12-09 11:50:40||1118.6||1118.4||1118.6||1118.4|0
1639050660000|2021-12-09 11:51:00|1118.8|1118.2|1118.8|1118.2|1118.8|1118.4|1118.2|1117.8|0
1639050670000|2021-12-09 11:51:10|1118.6|1118|1119|1118.4|1119|1118.6|1118.4|1118|0
1639050680000|2021-12-09 11:51:20|1119.2|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1639050700000|2021-12-09 11:51:40||1119||1118.8||1119||1118.8|0
1639050710000|2021-12-09 11:51:50|1118.8|1118.6|1119.2|1118.6|1119.2|1118.6|1118.8|1118.6|0
1639050720000|2021-12-09 11:52:00|1119.4|1118.8|1119.4|1119|1119.6|1119|1119.4|1118.8|0
1639050730000|2021-12-09 11:52:10|1119.6|1119.2|1119.4|1118.8|1119.6|1119.2|1119.4|1118.8|0
1639050740000|2021-12-09 11:52:20||1119||1119||1119||1119|0
1639050750000|2021-12-09 11:52:30|1119|1118.8|1119|1118.8|1119|1118.8|1119|1118.8|0
1639050770000|2021-12-09 11:52:50|1119.2||1119.2||1119.2||1119.2||0
1639050780000|2021-12-09 11:53:00|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1639050790000|2021-12-09 11:53:10|1119.2|1119|1118.8|1118.4|1119.2|1119|1118.8|1118.4|0
1639050800000|2021-12-09 11:53:20|1118.6|1118.2|1118.2|1117.8|1118.6|1118.2|1118.2|1117.6|0
1639050810000|2021-12-09 11:53:30|1118|1117.6|1118.6|1118|1118.6|1118.2|1118|1117.6|0
1639050820000|2021-12-09 11:53:40|1118.8|1118.2|1118.8|1118.4|1118.8|1118.4|1118.8|1118.2|0
1639050840000|2021-12-09 11:54:00|1118.6|1118.2|1118.2|1117.8|1118.6|1118.2|1118.2|1117.8|0
1639050870000|2021-12-09 11:54:30|1118|1117.6|1118.2|1117.8|1118.2|1118|1118|1117.6|0
1639050880000|2021-12-09 11:54:40||1118||1117.8||1118||1117.8|0
1639050900000|2021-12-09 11:55:00|1118.4|1118|1118.2|1118|1118.4|1118.2|1118.2|1118|0
1639050910000|2021-12-09 11:55:10|1118.4|1118.2|1118.6|1118.2|1118.8|1118.2|1118.4|1118|0
1639050920000|2021-12-09 11:55:20|1118.4|1118|1118.2|1117.8|1118.6|1118|1118|1117.8|0
1639050930000|2021-12-09 11:55:30|1118.4|1117.6|1118|1117.6|1118.4|1117.8|1117.8|1117.6|0
1639050940000|2021-12-09 11:55:40|1118.2|1117.8|1118.4|1117.8|1118.4|1117.8|1118.2|1117.8|0
1639050950000|2021-12-09 11:55:50|1118.6|1118|1118.4|1118|1118.6|1118.2|1118.4|1118|0
1639050960000|2021-12-09 11:56:00|1118.6|1118.2|1118.6|1118.2|1118.8|1118.2|1118.6|1118.2|0
1639050970000|2021-12-09 11:56:10|1118.8|1118.4|1118.6|1118.2|1118.8|1118.6|1118.6|1118.2|0
1639050980000|2021-12-09 11:56:20|1118.8|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|0
1639050990000|2021-12-09 11:56:30|1118.8||1118.8||1118.8||1118.8||0
1639051000000|2021-12-09 11:56:40|1118.6|1118.4|1118.6|1118.2|1118.6|1118.4|1118.6|1118.2|0
1639051020000|2021-12-09 11:57:00|1118.8|1118.6|1118.4|1118.2|1118.8|1118.6|1118.4|1118.2|0
1639051030000|2021-12-09 11:57:10|1118.6|1118.4|1119|1118.6|1119|1118.6|1118.6|1118.4|0
1639051040000|2021-12-09 11:57:20||1118.4||1118.6||1118.6||1118.4|0
1639051050000|2021-12-09 11:57:30|1119.2|1118.8|1119.8|1119.6|1120|1119.6|1119.2|1118.8|0
1639051060000|2021-12-09 11:57:40|1120||1120||1120||1120||0
1639051070000|2021-12-09 11:57:50|1119.6|1119.4|1119.6|1119.4|1119.6|1119.4|1119.6|1119.4|0
1639051080000|2021-12-09 11:58:00|1119.2|1119.2|1119.2|1118.8|1119.2|1119.2|1119.2|1118.8|0
1639051090000|2021-12-09 11:58:10||1118.6||1118.8||1118.8||1118.6|0
1639051100000|2021-12-09 11:58:20|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1639051110000|2021-12-09 11:58:30|1119|1118.6|1119|1118.8|1119|1118.8|1119|1118.6|0
1639051120000|2021-12-09 11:58:40|1119.2|1118.6|1119.2|1118.8|1119.2|1118.8|1119.2|1118.6|0
1639051130000|2021-12-09 11:58:50|1119|1118.6|1119|1118.8|1119|1118.8|1119|1118.6|0
1639051140000|2021-12-09 11:59:00|1119.2||1119.2||1119.2||1119.2||0
1639051160000|2021-12-09 11:59:20||1119||1119||1119||1119|0
1639051170000|2021-12-09 11:59:30|1119.4|1118.8|1119.6|1119.2|1119.6|1119.2|1119.4|1118.8|0
1639051180000|2021-12-09 11:59:40|1119.4||1119.6||1119.6||1119.4||0
1639051190000|2021-12-09 11:59:50|1119.4||1119.6||1119.6||1119.4||0
1639051350000|2021-12-09 12:02:30|1119.8|1117.4|1120|1119.6|1120|1119.8|1119.2|1117.4|0
1639051360000|2021-12-09 12:02:40|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|0
1639051380000|2021-12-09 12:03:00|1120.2|1119.8|1120.6|1120|1120.6|1120.2|1120.2|1119.8|0
1639051390000|2021-12-09 12:03:10|1120.4|1120.2|1120.8|1120.4|1120.8|1120.4|1120.4|1120.2|0
1639051400000|2021-12-09 12:03:20|1121|1120.6|1121.2|1120.8|1121.2|1120.8|1121|1120.6|0
1639051410000|2021-12-09 12:03:30|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.6|1120.4|0
1639051420000|2021-12-09 12:03:40|1120.6|1120.2|1120.2|1119.8|1120.6|1120.2|1120.2|1119.8|0
1639051430000|2021-12-09 12:03:50|1120|1119.6|1120|1119.6|1120.2|1119.8|1120|1119.6|0
1639051440000|2021-12-09 12:04:00|1119.8|1119.4|1119.4|1119.2|1119.8|1119.4|1119.4|1119|0
1639051450000|2021-12-09 12:04:10|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|0
1639051470000|2021-12-09 12:04:30|1119.8|1119.4|1120|1119.6|1120|1119.8|1119.8|1119.4|0
1639051480000|2021-12-09 12:04:40|1120.2|1119.8|1120.2|1119.6|1120.4|1120|1120|1119.6|0
1639051490000|2021-12-09 12:04:50|1120|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.6|0
1639051500000|2021-12-09 12:05:00|1120.4|1119.6|1120.2|1119.8|1120.4|1120|1120|1119.6|0
1639051510000|2021-12-09 12:05:10|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|0
1639051520000|2021-12-09 12:05:20|1120.4||1120.6||1120.6||1120.4||0
1639051530000|2021-12-09 12:05:30|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|0
1639051540000|2021-12-09 12:05:40||1120.8||1120.8||1120.8||1120.8|0
1639051550000|2021-12-09 12:05:50|1121.2|1121|1121.6|1121.2|1121.8|1121.4|1121.2|1121|0
1639051560000|2021-12-09 12:06:00|1121.4|1121|1121.4|1121.2|1121.4|1121.2|1121.4|1121|0
1639051570000|2021-12-09 12:06:10|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.4|0
1639051580000|2021-12-09 12:06:20|1121.6|1121.2|1121.6|1121.2|1121.8|1121.4|1121.4|1121.2|0
1639051590000|2021-12-09 12:06:30|1121.8|1121.4|1121.8|1121.4|1122|1121.4|1121.8|1121.4|0
1639051600000|2021-12-09 12:06:40|1121.6|1121.2|1121.6|1121.2|1121.8|1121.2|1121.6|1121.2|0
1639051610000|2021-12-09 12:06:50|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|0
1639051620000|2021-12-09 12:07:00|1122|1121.6|1122|1121.4|1122|1121.8|1121.8|1121.2|0
1639051630000|2021-12-09 12:07:10|1121.8|1121|1121.4|1121|1121.8|1121.2|1121.2|1121|0
1639051650000|2021-12-09 12:07:30|1121.6|1121.2|1121|1120.8|1121.6|1121.2|1121|1120.8|0
1639051660000|2021-12-09 12:07:40|1121.2||1121.2||1121.2||1121.2||0
1639051670000|2021-12-09 12:07:50|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|0
1639051680000|2021-12-09 12:08:00|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1121|1120.6|0
1639051690000|2021-12-09 12:08:10|1121.2|1120.8|1121.6|1121.2|1121.8|1121.4|1121.2|1120.8|0
1639051700000|2021-12-09 12:08:20|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|0
1639051710000|2021-12-09 12:08:30|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|0
1639051720000|2021-12-09 12:08:40|1122||1121.8||1122||1121.8||0
1639051740000|2021-12-09 12:09:00|1121.6|1121.2|1121.4|1121.2|1121.8|1121.2|1121.4|1121.2|0
1639051750000|2021-12-09 12:09:10|1121.2|1121|1121.2|1120.8|1121.2|1121|1121.2|1120.8|0
1639051760000|2021-12-09 12:09:20||1120.6||1120.6||1120.8||1120.6|0
1639051770000|2021-12-09 12:09:30|1121|1120.8|1121|1120.6|1121.2|1120.8|1120.8|1120.6|0
1639051780000|2021-12-09 12:09:40|1120.8|1120.8|1121|1120.8|1121|1120.8|1120.8|1120.8|0
1639051790000|2021-12-09 12:09:50|1121.2|1121|1121.6|1121.2|1121.6|1121.2|1121|1120.8|0
1639051800000|2021-12-09 12:10:00|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1121|0
1639051810000|2021-12-09 12:10:10|1121.2|1120.8|1120.6|1120.2|1121.2|1120.8|1120.6|1120.2|0
1639051820000|2021-12-09 12:10:20||1120.4||1120.4||1120.4||1120.4|0
1639051830000|2021-12-09 12:10:30|1120.4|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|0
1639051850000|2021-12-09 12:10:50|1120.4||1120.6||1120.6||1120.4||0
1639051870000|2021-12-09 12:11:10||1120.4||1120.2||1120.4||1120.2|0
1639051880000|2021-12-09 12:11:20|1120.4|1120|1120.6|1120|1120.6|1120.2|1120.2|1120|0
1639051890000|2021-12-09 12:11:30|1120.8|1120.2|1120.6|1120|1121|1120.6|1120.4|1120|0
1639051900000|2021-12-09 12:11:40|1120.4|1119.8|1120|1119.6|1120.4|1119.8|1120|1119.6|0
1639051910000|2021-12-09 12:11:50|1119.8|1119.4|1120.2|1119.8|1120.2|1119.8|1119.8|1119.4|0
1639051920000|2021-12-09 12:12:00|1120|1119.6|1120.2|1119.6|1120.2|1119.8|1120|1119.6|0
1639051930000|2021-12-09 12:12:10|1120|1119.8|1120.4|1119.8|1120.4|1120.2|1120|1119.6|0
1639051940000|2021-12-09 12:12:20|1120.2|1119.6|1120.2|1119.6|1120.2|1119.8|1120|1119.6|0
1639051950000|2021-12-09 12:12:30|1120|1120|1119.6|1119.2|1120|1120|1119.4|1119|0
1639051960000|2021-12-09 12:12:40|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|0
1639051970000|2021-12-09 12:12:50|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.4|1119|0
1639051980000|2021-12-09 12:13:00|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|0
1639051990000|2021-12-09 12:13:10|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1639052000000|2021-12-09 12:13:20|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1639052010000|2021-12-09 12:13:30|1119.2|1118.8|1119.4|1119|1119.4|1119.2|1119.2|1118.8|0
1639052020000|2021-12-09 12:13:40|1119.2|1118.8|1119.2|1118.6|1119.2|1118.8|1119|1118.6|0
1639052030000|2021-12-09 12:13:50|1119|1118.4|1119|1118.4|1119|1118.6|1118.8|1118.4|0
1639052040000|2021-12-09 12:14:00|1118.8|1118|1118|1117.6|1119|1118|1118|1117.6|0
1639052060000|2021-12-09 12:14:20|1117.8|1117.4|1117.6|1117.2|1117.8|1117.6|1117.6|1117.2|0
1639052070000|2021-12-09 12:14:30|1117.8|1117.4|1118.2|1117.6|1118.2|1117.8|1117.8|1117.4|0
1639052080000|2021-12-09 12:14:40|1118|1117.4|1117.8|1117.4|1118|1117.4|1117.8|1117.4|0
1639052090000|2021-12-09 12:14:50|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|0
1639052100000|2021-12-09 12:15:00|1118|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.4|0
1639052110000|2021-12-09 12:15:10|1117.8|1117.4|1118.2|1117.8|1118.2|1117.8|1117.8|1117.4|0
1639052120000|2021-12-09 12:15:20|1118|1117.6|1118.2|1117.8|1118.4|1117.8|1118|1117.6|0
1639052130000|2021-12-09 12:15:30|1118.4||1118.4||1118.4||1118.2||0
1639052140000|2021-12-09 12:15:40|1118.2|1118|1118.2|1117.8|1118.2|1118|1118.2|1117.6|0
1639052150000|2021-12-09 12:15:50|1118.4|1117.6|1118.2|1117.8|1118.4|1117.8|1118.2|1117.6|0
1639052160000|2021-12-09 12:16:00|1118.4|1117.6|1118.2|1117.6|1118.4|1117.8|1118|1117.6|0
1639052170000|2021-12-09 12:16:10|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.6|0
1639052180000|2021-12-09 12:16:20|1118|1117.6|1118|1117.8|1118.2|1117.8|1118|1117.6|0
1639052190000|2021-12-09 12:16:30|1117.8|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.6|0
1639052200000|2021-12-09 12:16:40|1117.8|1117.4|1117.8|1117.2|1117.8|1117.4|1117.6|1117.2|0
1639052210000|2021-12-09 12:16:50|1117.6|1117.4|1117.6|1117.2|1117.6|1117.4|1117.6|1117.2|0
1639052220000|2021-12-09 12:17:00||1117||1117.2||1117.2||1117|0
1639052230000|2021-12-09 12:17:10|1117.4|1117|1117.4|1117|1117.4|1117.2|1117.4|1117|0
1639052240000|2021-12-09 12:17:20|1117.6||1117.6||1117.6||1117.6||0
1639052260000|2021-12-09 12:17:40|1117.4|1116.8|1117.2|1116.8|1117.4|1116.8|1117.2|1116.8|0
1639052290000|2021-12-09 12:18:10|1117|1116.6|1116.8|1116.6|1117|1116.6|1116.6|1116.2|0
1639052300000|2021-12-09 12:18:20|1116.6|1116.4|1116.4|1116.2|1116.8|1116.4|1116.4|1116.2|0
1639052310000|2021-12-09 12:18:30|1116.6|1116|1116.6|1116.2|1117|1116.6|1116.6|1115.8|0
1639052320000|2021-12-09 12:18:40|1116.8|1116.4|1116.8|1116.4|1116.8|1116.6|1116.6|1116.2|0
1639052330000|2021-12-09 12:18:50|1116.6|1116.2|1116.6|1116|1116.6|1116.2|1116|1115.8|0
1639052340000|2021-12-09 12:19:00|1116.8|1116.2|1117.2|1116.8|1117.2|1116.8|1116.8|1116.2|0
1639052350000|2021-12-09 12:19:10|1117||1117.2||1117.2||1117||0
1639052390000|2021-12-09 12:19:50|1117|1117|1117.2|1116.8|1117.2|1117|1117|1116.8|0
1639052400000|2021-12-09 12:20:00|1117|1116.6|1117.2|1116.6|1117.2|1116.6|1116.8|1116.4|0
1639052410000|2021-12-09 12:20:10|1117|1116.4|1116.8|1116.4|1117.2|1116.4|1116.8|1116.2|0
1639052420000|2021-12-09 12:20:20|1116.6|1116.2|1116.4|1115.8|1116.6|1116.2|1116.2|1115.8|0
1639052430000|2021-12-09 12:20:30|1116.6|1116|1116|1115.6|1116.6|1116|1116|1115.4|0
1639052440000|2021-12-09 12:20:40|1116.2|1115.8|1116|1115.4|1116.2|1115.8|1116|1115.4|0
1639052450000|2021-12-09 12:20:50|1115.8|1115.2|1116|1115.4|1116|1115.4|1115.6|1115.2|0
1639052470000|2021-12-09 12:21:10|1116.2|1115.6|1115.8|1115.4|1116.2|1116|1115.6|1115.2|0
1639052480000|2021-12-09 12:21:20|1115.6||1115.8||1115.8||1115.6||0
1639052490000|2021-12-09 12:21:30|1115.6||1115.8||1115.8||1115.6||0
1639052500000|2021-12-09 12:21:40|1115.6||1115.6||1115.6||1115.6||0
1639052510000|2021-12-09 12:21:50|1115.8|1115.6|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|0
1639052530000|2021-12-09 12:22:10|1115.6|1115.2|1115.6|1115|1115.6|1115.2|1115.4|1115|0
1639052540000|2021-12-09 12:22:20||1115.2||1115.2||1115.4||1115.2|0
1639052560000|2021-12-09 12:22:40||1115.4||1115.2||1115.4||1115.2|0
1639052570000|2021-12-09 12:22:50|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|0
1639052580000|2021-12-09 12:23:00|1115.6|1115.2|1115.6|1115.2|1115.8|1115.2|1115.6|1115|0
1639052600000|2021-12-09 12:23:20|1115.8|1115.4|1115.8|1115.2|1115.8|1115.4|1115.6|1115.2|0
1639052610000|2021-12-09 12:23:30|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115.2|0
1639052620000|2021-12-09 12:23:40|1115.8||1115.6||1115.8||1115.6||0
1639052630000|2021-12-09 12:23:50|1115.8|1115.4|1116.2|1115.8|1116.2|1115.8|1115.8|1115.4|0
1639052640000|2021-12-09 12:24:00|1116.4|1116|1115.8|1115.4|1116.4|1116|1115.8|1115.4|0
1639052650000|2021-12-09 12:24:10|1116|1115.6|1116|1115.4|1116|1115.6|1116|1115.4|0
1639052660000|2021-12-09 12:24:20|1116.2|1115.6|1116|1115.6|1116.2|1115.6|1116|1115.6|0
1639052670000|2021-12-09 12:24:30|1116.2||1116.2||1116.2||1116.2||0
1639052680000|2021-12-09 12:24:40|1116||1116||1116||1116||0
1639052690000|2021-12-09 12:24:50|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1639052700000|2021-12-09 12:25:00|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1639052730000|2021-12-09 12:25:30|1115.4|1115|1114.8|1114.2|1115.6|1115.2|1114.4|1114.2|0
1639052740000|2021-12-09 12:25:40|1114.6|1114|1114.2|1113.8|1114.6|1114|1114.2|1113.8|0
1639052750000|2021-12-09 12:25:50|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1639052760000|2021-12-09 12:26:00||1113.4||1113.4||1113.6||1113.4|0
1639052770000|2021-12-09 12:26:10|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1639052780000|2021-12-09 12:26:20|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1114|1113.6|0
1639052790000|2021-12-09 12:26:30|1113.8||1114||1114||1113.8||0
1639052800000|2021-12-09 12:26:40|1113.8|1113.8|1114|1113.8|1114|1113.8|1113.8|1113.6|0
1639052810000|2021-12-09 12:26:50|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|0
1639052820000|2021-12-09 12:27:00|1113.8|1113.4|1113.8|1113.2|1114|1113.6|1113.6|1113.2|0
1639052830000|2021-12-09 12:27:10|1113.6|1113.4|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|0
1639052840000|2021-12-09 12:27:20|1114|1113.4|1113.8|1113.4|1114|1113.4|1113.8|1113.4|0
1639052850000|2021-12-09 12:27:30|1113.6|1113.2|1113.8|1113.4|1113.8|1113.6|1113.4|1113.2|0
1639052860000|2021-12-09 12:27:40|1114|1113.6|1114.4|1113.8|1114.4|1114|1114|1113.6|0
1639052870000|2021-12-09 12:27:50||1114||1114||1114||1113.8|0
1639052880000|2021-12-09 12:28:00|1114.6|1114.2|1114.8|1114.2|1114.8|1114.2|1114.6|1114|0
1639052890000|2021-12-09 12:28:10|1114.6|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1639052900000|2021-12-09 12:28:20|1114.6|1114.2|1114.4|1114.2|1114.6|1114.2|1114.2|1114|0
1639052910000|2021-12-09 12:28:30|1114.6|1114.4|1114.6|1114.4|1114.6|1114.4|1114.6|1114.4|0
1639052920000|2021-12-09 12:28:40|1114.8|1114.6|1115|1114.8|1115|1114.8|1114.8|1114.6|0
1639052950000|2021-12-09 12:29:10|1114.8|1114.6|1115|1114.8|1115|1114.8|1114.8|1114.6|0
1639052960000|2021-12-09 12:29:20||1114.6||1114.6||1114.6||1114.6|0
1639052970000|2021-12-09 12:29:30|1115.2|1114.8|1115|1114.6|1115.4|1115|1114.8|1114.6|0
1639052990000|2021-12-09 12:29:50|1114.8|1114.8|1115.2|1114.8|1115.2|1114.8|1114.8|1114.8|0
1639053000000|2021-12-09 12:30:00|1115|1114.6|1115.4|1115|1115.4|1115.2|1115|1114.6|0
1639053010000|2021-12-09 12:30:10|1115.6|1115.2|1115.6|1115|1115.6|1115.2|1115.6|1115|0
1639053030000|2021-12-09 12:30:30|1115.4|1114.8|1115.6|1115|1115.6|1115|1115.4|1114.8|0
1639053040000|2021-12-09 12:30:40|1115.4|1114.8|1115.4|1115|1115.6|1115.2|1115.4|1114.8|0
1639053060000|2021-12-09 12:31:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.4|1115.6|1115|0
1639053070000|2021-12-09 12:31:10|1115.4|1115|1115.4|1115.2|1115.4|1115.2|1115.4|1115|0
1639053090000|2021-12-09 12:31:30||1115||1115.2||1115.2||1115|0
1639053100000|2021-12-09 12:31:40|1115.2|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|0
1639053110000|2021-12-09 12:31:50|1115|1114.6|1114.4|1114|1115|1114.6|1114.2|1113.8|0
1639053120000|2021-12-09 12:32:00|1114.6|1114.2|1114.8|1114.2|1114.8|1114.4|1114.6|1114.2|0
1639053130000|2021-12-09 12:32:10|1114.6|1114.4|1114.6|1114.2|1114.6|1114.4|1114.4|1114|0
1639053140000|2021-12-09 12:32:20|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|0
1639053150000|2021-12-09 12:32:30|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|0
1639053160000|2021-12-09 12:32:40|1114.8|1114|1114.4|1114|1114.8|1114.2|1114.2|1114|0
1639053180000|2021-12-09 12:33:00||1113.8||1114||1114||1113.8|0
1639053190000|2021-12-09 12:33:10||1113.8||1113.8||1113.8||1113.8|0
1639053200000|2021-12-09 12:33:20|1114.2||1114.2||1114.2||1114.2||0
1639053210000|2021-12-09 12:33:30|1114||1114.2||1114.2||1114||0
1639053220000|2021-12-09 12:33:40|1114.4|1114|1114.2|1113.8|1114.4|1114.2|1114.2|1113.8|0
1639053230000|2021-12-09 12:33:50|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1639053240000|2021-12-09 12:34:00||1114.2||1114||1114.2||1114|0
1639053260000|2021-12-09 12:34:20||1114.2||1114.2||1114.2||1114.2|0
1639053270000|2021-12-09 12:34:30||1114||1114||1114||1114|0
1639053280000|2021-12-09 12:34:40|1114.2||1114.4||1114.4||1114.2||0
1639053290000|2021-12-09 12:34:50|1114.2|1113.8|1113.4|1113|1114.2|1113.8|1113.2|1112.8|0
1639053300000|2021-12-09 12:35:00||1113.2||1113||1113.2||1113|0
1639053310000|2021-12-09 12:35:10||1112.8||1112.8||1113||1112.8|0
1639053330000|2021-12-09 12:35:30||1113||1113||1113||1112.8|0
1639053340000|2021-12-09 12:35:40||1112.8||1113||1113||1112.8|0
1639053360000|2021-12-09 12:36:00|1113.6|1113.2|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|0
1639053370000|2021-12-09 12:36:10|1113.8|1113.4|1113.2|1112.8|1113.8|1113.6|1113|1112.8|0
1639053380000|2021-12-09 12:36:20|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|0
1639053390000|2021-12-09 12:36:30||1112.8||1112.6||1112.8||1112.6|0
1639053400000|2021-12-09 12:36:40|1113.2|1112.8|1113.2|1112.6|1113.2|1112.8|1113.2|1112.6|0
1639053410000|2021-12-09 12:36:50|1113|1112.8|1114|1113.6|1114.2|1114|1113|1112.8|0
1639053420000|2021-12-09 12:37:00|1113.8|1113.8|1114.6|1114|1114.8|1114.6|1113.8|1113.8|0
1639053430000|2021-12-09 12:37:10|1114.4|1114.2|1114.6|1114|1114.6|1114.2|1114.2|1114|0
1639053440000|2021-12-09 12:37:20|1114.4||1114.6||1114.6||1114.2||0
1639053450000|2021-12-09 12:37:30|1114.4||1114.4||1114.4||1114.2||0
1639053460000|2021-12-09 12:37:40|1114.2|1113.8|1113.4|1113.2|1114.2|1113.8|1113.2|1113|0
1639053470000|2021-12-09 12:37:50||1113||1113||1113.2||1112.8|0
1639053480000|2021-12-09 12:38:00||1113.2||1113||1113.2||1113|0
1639053500000|2021-12-09 12:38:20||1113.2||1113||1113.2||1113|0
1639053510000|2021-12-09 12:38:30|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.2|1112.8|0
1639053520000|2021-12-09 12:38:40|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1639053550000|2021-12-09 12:39:10|1113.4||1113.4||1113.4||1113.4||0
1639053560000|2021-12-09 12:39:20|1113.2|1113|1113.4|1113|1113.4|1113|1113.2|1113|0
1639053570000|2021-12-09 12:39:30|1113.8|1113.2|1113.8|1113.2|1113.8|1113.4|1113.8|1113.2|0
1639053580000|2021-12-09 12:39:40|1114.2|1113.4|1114.4|1114|1114.4|1114|1114|1113.4|0
1639053590000|2021-12-09 12:39:50||1114.2||1114||1114.2||1114|0
1639053600000|2021-12-09 12:40:00|1114.2|1113.8|1114.2|1113.8|1114.4|1114|1114|1113.6|0
1639053610000|2021-12-09 12:40:10|1114|1114|1114.2|1113.8|1114.2|1114|1114|1113.8|0
1639053630000|2021-12-09 12:40:30||1114||1113.8||1114||1113.8|0
1639053640000|2021-12-09 12:40:40|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1639053660000|2021-12-09 12:41:00|1114|1113.6|1114|1113.6|1114|1113.6|1113.6|1113.2|0
1639053670000|2021-12-09 12:41:10||1113.4||1113.4||1113.4||1113.4|0
1639053690000|2021-12-09 12:41:30|1113.8||1113.8||1113.8||1113.6||0
1639053730000|2021-12-09 12:42:10|1113.6|1113.2|1113|1112.6|1113.6|1113.2|1112.8|1112.6|0
1639053750000|2021-12-09 12:42:30|1112.8|1112.4|1112.8|1112.4|1113|1112.6|1112.4|1112.2|0
1639053770000|2021-12-09 12:42:50|1113|1112.6|1113.2|1112.8|1113.2|1113|1113|1112.6|0
1639053780000|2021-12-09 12:43:00|1113.4|1113|1113.4|1112.8|1113.4|1113|1113.2|1112.8|0
1639053790000|2021-12-09 12:43:10|1113.2|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1639053800000|2021-12-09 12:43:20|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1639053810000|2021-12-09 12:43:30||1112.6||1112.8||1112.8||1112.6|0
1639053820000|2021-12-09 12:43:40|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1639053830000|2021-12-09 12:43:50||1112.6||1112.8||1112.8||1112.6|0
1639053840000|2021-12-09 12:44:00||1112.6||1112.6||1112.6||1112.6|0
1639053850000|2021-12-09 12:44:10|1113|1112.8|1112.6|1112.2|1113.2|1112.8|1112.6|1112.2|0
1639053860000|2021-12-09 12:44:20|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1639053870000|2021-12-09 12:44:30||1112||1112||1112||1112|0
1639053880000|2021-12-09 12:44:40|1112.8|1112.2|1112.6|1112.2|1112.8|1112.2|1112.6|1112.2|0
1639053900000|2021-12-09 12:45:00|1112.8||1112.6||1112.8||1112.6||0
1639053910000|2021-12-09 12:45:10|1112.8||1112.6||1112.8||1112.6||0
1639053920000|2021-12-09 12:45:20|1112.8|1112.6|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|0
1639053940000|2021-12-09 12:45:40|1112.8||1112.6||1112.8||1112.6||0
1639053950000|2021-12-09 12:45:50|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|0
1639053960000|2021-12-09 12:46:00|1113|1112.6|1113|1112.4|1113|1112.6|1112.8|1112.4|0
1639053970000|2021-12-09 12:46:10||1112.6||1112.8||1112.8||1112.6|0
1639053980000|2021-12-09 12:46:20||1112.6||1112.8||1112.8||1112.6|0
1639053990000|2021-12-09 12:46:30|1113.2|1113|1113.2|1113|1113.4|1113|1113.2|1112.8|0
1639054000000|2021-12-09 12:46:40|1113.4|1112.8|1113.6|1113|1113.6|1113.4|1113.4|1112.8|0
1639054010000|2021-12-09 12:46:50|1113.4|1112.8|1112.8|1112.4|1113.4|1112.8|1112.8|1112.4|0
1639054020000|2021-12-09 12:47:00|1113|1112.6|1113|1112.4|1113|1112.6|1113|1112.4|0
1639054030000|2021-12-09 12:47:10|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|0
1639054110000|2021-12-09 12:48:30|1113||1113||1113||1113||0
1639054120000|2021-12-09 12:48:40|1112.8||1112.8||1113||1112.8||0
1639054130000|2021-12-09 12:48:50|1113||1112.8||1113||1112.8||0
1639054180000|2021-12-09 12:49:40|1113|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.6|0
1639054190000|2021-12-09 12:49:50|1112.6|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|0
1639054200000|2021-12-09 12:50:00|1113|1112.6|1113|1112.6|1113.2|1112.8|1112.8|1112.6|0
1639054210000|2021-12-09 12:50:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|0
1639054220000|2021-12-09 12:50:20|1112.6|1112.6|1113|1112.8|1113|1112.8|1112.6|1112.4|0
1639054230000|2021-12-09 12:50:30||1112.6||1112.6||1112.6||1112.6|0
1639054240000|2021-12-09 12:50:40||1112.8||1112.8||1112.8||1112.8|0
1639054250000|2021-12-09 12:50:50||1112.6||1112.6||1112.6||1112.6|0
1639054260000|2021-12-09 12:51:00|1112.8|1112.4|1111.6|1111.2|1112.8|1112.4|1111.4|1111.2|0
1639054270000|2021-12-09 12:51:10|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|0
1639054280000|2021-12-09 12:51:20|1111.4|1111|1111.2|1111|1111.6|1111.2|1111.2|1111|0
1639054300000|2021-12-09 12:51:40|1111|1110.8|1111.4|1110.8|1111.4|1110.8|1110.8|1110.4|0
1639054310000|2021-12-09 12:51:50|1111.2||1111.2||1111.2||1111.2||0
1639054320000|2021-12-09 12:52:00|1111.4|1111|1111.6|1111.4|1111.6|1111.4|1111.4|1111|0
1639054330000|2021-12-09 12:52:10||1111.2||1111.2||1111.2||1111.2|0
1639054340000|2021-12-09 12:52:20|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|0
1639054350000|2021-12-09 12:52:30|1111||1111.2||1111.2||1111||0
1639054370000|2021-12-09 12:52:50||1111||1110.8||1111||1110.8|0
1639054380000|2021-12-09 12:53:00||1111||1111||1111||1111|0
1639054400000|2021-12-09 12:53:20|1111|1110.8|1111|1110.8|1111|1110.8|1111|1110.8|0
1639054420000|2021-12-09 12:53:40|1110.8|1110.6|1110.6|1110.2|1110.8|1110.6|1110.4|1110.2|0
1639054440000|2021-12-09 12:54:00||1110.4||1110.4||1110.4||1110.4|0
1639054450000|2021-12-09 12:54:10|1110.8|1110.6|1111.2|1110.6|1111.2|1110.8|1110.8|1110.6|0
1639054460000|2021-12-09 12:54:20||1110.8||1110.6||1110.8||1110.6|0
1639054470000|2021-12-09 12:54:30|1111|1110.8|1111|1110.6|1111|1110.8|1111|1110.6|0
1639054480000|2021-12-09 12:54:40||1110.4||1110.4||1110.4||1110.4|0
1639054490000|2021-12-09 12:54:50|1111.2|1110.6|1111.2|1111|1111.2|1111|1111.2|1110.6|0
1639054520000|2021-12-09 12:55:20|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|0
1639054530000|2021-12-09 12:55:30|1111.2|1111.2|1111.2|1111|1111.2|1111.2|1111.2|1111|0
1639054550000|2021-12-09 12:55:50|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|0
1639054560000|2021-12-09 12:56:00|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.4|0
1639054590000|2021-12-09 12:56:30|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111.2|1110.8|0
1639054620000|2021-12-09 12:57:00|1111.4|1111|1111.4|1111.2|1111.6|1111.4|1111.4|1111|0
1639054630000|2021-12-09 12:57:10|1111.6|1111|1111.6|1111.4|1111.6|1111.4|1111.6|1111|0
1639054640000|2021-12-09 12:57:20||1111.2||1111.2||1111.2||1111.2|0
1639054690000|2021-12-09 12:58:10|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|0
1639054700000|2021-12-09 12:58:20|1111||1111||1111.2||1111||0
1639054720000|2021-12-09 12:58:40|1111.2|1111|1111.4|1111|1111.6|1111.2|1111.2|1110.8|0
1639054740000|2021-12-09 12:59:00||1111.2||1111||1111.2||1111|0
1639054760000|2021-12-09 12:59:20|1111.6|1111.2|1111.6|1111.4|1111.6|1111.4|1111.6|1111|0
1639054770000|2021-12-09 12:59:30||1111.2||1111.2||1111.2||1111.2|0
1639054790000|2021-12-09 12:59:50|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.4|0
1639054800000|2021-12-09 13:00:00|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1111|0
1639054810000|2021-12-09 13:00:10|1111.2|1110.8|1111.2|1111|1111.2|1111|1111.2|1110.8|0
1639054820000|2021-12-09 13:00:20|1111.4|1111.2|1111.6|1111|1111.6|1111.2|1111.4|1111|0
1639054830000|2021-12-09 13:00:30|1111.4||1111.6||1111.6||1111.4||0
1639054840000|2021-12-09 13:00:40|1111.4||1111.4||1111.6||1111.4||0
1639054850000|2021-12-09 13:00:50|1111.6|1111.2|1111.8|1111.6|1111.8|1111.6|1111.4|1111.2|0
1639054860000|2021-12-09 13:01:00|1111.4|1111.4|1111.8|1111.6|1111.8|1111.6|1111.4|1111|0
1639054870000|2021-12-09 13:01:10|1111.6|1111.4|1111.4|1111|1111.6|1111.4|1111.4|1111|0
1639054880000|2021-12-09 13:01:20|1111.6|1111.2|1111.8|1111.6|1111.8|1111.6|1111.4|1111.2|0
1639054890000|2021-12-09 13:01:30||1111.4||1111.4||1111.4||1111.4|0
1639054900000|2021-12-09 13:01:40|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|0
1639054910000|2021-12-09 13:01:50|1111.6|1111.2|1111.6|1111.2|1111.8|1111.2|1111.6|1111.2|0
1639054920000|2021-12-09 13:02:00|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1639054930000|2021-12-09 13:02:10|1111.2|1110.8|1111.6|1111.2|1111.6|1111.2|1111|1110.8|0
1639054940000|2021-12-09 13:02:20|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|0
1639054950000|2021-12-09 13:02:30||1111.2||1111.4||1111.4||1111.2|0
1639054960000|2021-12-09 13:02:40|1111.6|1111.2|1111.4|1111.2|1111.6|1111.2|1111.4|1111.2|0
1639054970000|2021-12-09 13:02:50|1111.6|1111.6|1111.4|1111|1111.8|1111.6|1111.4|1111|0
1639054980000|2021-12-09 13:03:00|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|0
1639054990000|2021-12-09 13:03:10|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|0
1639055000000|2021-12-09 13:03:20|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|0
1639055010000|2021-12-09 13:03:30|1110.6|1110.2|1110.8|1110.6|1110.8|1110.6|1110.4|1110.2|0
1639055020000|2021-12-09 13:03:40|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|0
1639055050000|2021-12-09 13:04:10|1111|1110.6|1111|1110.8|1111|1110.8|1111|1110.6|0
1639055060000|2021-12-09 13:04:20|1111.2|1110.6|1111.4|1111|1111.4|1111.2|1111|1110.6|0
1639055070000|2021-12-09 13:04:30||1111.2||1111||1111.2||1111|0
1639055110000|2021-12-09 13:05:10|1111.6|1111.2|1111.8|1111.2|1111.8|1111.6|1111.6|1111.2|0
1639055120000|2021-12-09 13:05:20|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1111.8|1111.4|0
1639055130000|2021-12-09 13:05:30|1112.4|1112|1112.4|1112|1112.4|1112|1112|1111.8|0
1639055140000|2021-12-09 13:05:40|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|0
1639055150000|2021-12-09 13:05:50|1112.6|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112|0
1639055160000|2021-12-09 13:06:00|1112.6|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|0
1639055180000|2021-12-09 13:06:20|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1639055190000|2021-12-09 13:06:30|1113.4|1113.2|1112.6|1112.2|1113.4|1113.2|1112.6|1112|0
1639055200000|2021-12-09 13:06:40|1112.4|1112|1112.4|1111.8|1112.4|1112.2|1112.2|1111.8|0
1639055210000|2021-12-09 13:06:50|1112.2||1112.4||1112.4||1112.2||0
1639055220000|2021-12-09 13:07:00|1112.2|1111.6|1112|1111.6|1112.2|1111.6|1111.8|1111.6|0
1639055230000|2021-12-09 13:07:10|1111.8||1112||1112||1111.8||0
1639055240000|2021-12-09 13:07:20|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1639055250000|2021-12-09 13:07:30|1112.4|1111.6|1112.2|1111.8|1112.4|1112|1112.2|1111.6|0
1639055260000|2021-12-09 13:07:40|1112|1112|1112|1111.6|1112|1112|1111.8|1111.6|0
1639055270000|2021-12-09 13:07:50|1111.8|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.4|0
1639055280000|2021-12-09 13:08:00|1111.8||1111.6||1111.8||1111.6||0
1639055290000|2021-12-09 13:08:10||1111.2||1111.2||1111.2||1111.2|0
1639055310000|2021-12-09 13:08:30|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1639055320000|2021-12-09 13:08:40|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|0
1639055330000|2021-12-09 13:08:50|1111.4||1111.2||1111.4||1111.2||0
1639055370000|2021-12-09 13:09:30|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.2|1111|0
1639055380000|2021-12-09 13:09:40|1111.2|1110.8|1111|1110.8|1111.2|1110.8|1111|1110.8|0
1639055390000|2021-12-09 13:09:50|1111.2||1111||1111.2||1111||0
1639055400000|2021-12-09 13:10:00|1110.8|1110.6|1110.4|1110.2|1110.8|1110.6|1110.4|1110.2|0
1639055410000|2021-12-09 13:10:10|1110.2|1110|1110.4|1110|1110.6|1110.2|1110|1109.8|0
1639055440000|2021-12-09 13:10:40|1110.6||1110.6||1110.6||1110.6||0
1639055450000|2021-12-09 13:10:50|1110.4||1110.4||1110.6||1110.4||0
1639055460000|2021-12-09 13:11:00|1110.2|1109.8|1110.2|1110|1110.2|1110|1110.2|1109.8|0
1639055470000|2021-12-09 13:11:10|1110.4||1110.2||1110.4||1110.2||0
1639055480000|2021-12-09 13:11:20|1110|1109.8|1110.2|1110|1110.2|1110|1110|1109.8|0
1639055500000|2021-12-09 13:11:40|1110.4||1110.2||1110.4||1110.2||0
1639055530000|2021-12-09 13:12:10|1110.4|1110.2|1110.6|1110.2|1110.6|1110.4|1110.4|1110|0
1639055550000|2021-12-09 13:12:30||1110||1110||1110||1110|0
1639055570000|2021-12-09 13:12:50||1110.2||1110.4||1110.4||1110.2|0
1639055580000|2021-12-09 13:13:00|1110.4|1110.2|1110|1109.8|1110.4|1110.2|1110|1109.8|0
1639055600000|2021-12-09 13:13:20|1110.2|1110|1110.4|1110|1110.4|1110.2|1110|1109.8|0
1639055610000|2021-12-09 13:13:30|1110.2||1110.2||1110.2||1110.2||0
1639055620000|2021-12-09 13:13:40|1110.4||1110.2||1110.4||1110.2||0
1639055630000|2021-12-09 13:13:50|1110.4|1110.2|1110.2|1110|1110.4|1110.2|1110.2|1110|0
1639055640000|2021-12-09 13:14:00|1110.4|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|0
1639055670000|2021-12-09 13:14:30||1110.2||1110.2||1110.2||1110.2|0
1639055680000|2021-12-09 13:14:40|1110.6|1110|1110.4|1110|1110.6|1110|1110.2|1110|0
1639055700000|2021-12-09 13:15:00|1110.6|1110.2|1110.8|1110.4|1110.8|1110.6|1110.6|1110.2|0
1639055710000|2021-12-09 13:15:10|1111|1110.6|1110.6|1110.4|1111|1110.6|1110.6|1110.2|0
1639055720000|2021-12-09 13:15:20|1110.4|1110.2|1110.2|1109.8|1110.6|1110.2|1110|1109.8|0
1639055730000|2021-12-09 13:15:30|1110.4|1110|1110.4|1109.8|1110.4|1110|1110.4|1109.8|0
1639055740000|2021-12-09 13:15:40|1110.2|1110|1109.8|1109.4|1110.2|1110|1109.8|1109.4|0
1639055750000|2021-12-09 13:15:50||1109.6||1109.4||1109.6||1109.4|0
1639055760000|2021-12-09 13:16:00|1110|1109.6|1110|1109.6|1110.2|1109.8|1110|1109.6|0
1639055780000|2021-12-09 13:16:20|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|0
1639055790000|2021-12-09 13:16:30|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.4|1109.2|0
1639055810000|2021-12-09 13:16:50|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|0
1639055830000|2021-12-09 13:17:10|1109.4|1109.4|1109.4|1109|1109.4|1109.4|1109.4|1109|0
1639055850000|2021-12-09 13:17:30|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|0
1639055860000|2021-12-09 13:17:40|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.4|1109|0
1639055870000|2021-12-09 13:17:50|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109|0
1639055880000|2021-12-09 13:18:00|1109.2|1109|1109|1108.6|1109.4|1109|1108.8|1108.6|0
1639055890000|2021-12-09 13:18:10|1109.2||1109||1109.2||1109||0
1639055900000|2021-12-09 13:18:20|1109.2|1108.8|1109.8|1109.4|1109.8|1109.6|1109|1108.8|0
1639055920000|2021-12-09 13:18:40|1110|1109.2|1110|1109.4|1110.2|1109.8|1109.6|1109.2|0
1639055940000|2021-12-09 13:19:00|1110.2|1109.6|1110.2|1109.8|1110.2|1109.8|1110.2|1109.6|0
1639055960000|2021-12-09 13:19:20|1110.4|1110|1110.8|1110.4|1110.8|1110.4|1110.4|1110|0
1639055980000|2021-12-09 13:19:40|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|0
1639055990000|2021-12-09 13:19:50|1110.8|1110.4|1111|1110.4|1111|1110.6|1110.8|1110.4|0
1639056000000|2021-12-09 13:20:00|1110.8|1110.6|1110.6|1110.2|1110.8|1110.6|1110.4|1110.2|0
1639056030000|2021-12-09 13:20:30|1110.4||1110.4||1110.6||1110.4||0
1639056040000|2021-12-09 13:20:40|1110.6|1110.4|1110.6|1110.2|1110.6|1110.4|1110.6|1110.2|0
1639056080000|2021-12-09 13:21:20|1110.4|1110|1110.2|1109.6|1110.4|1110|1110|1109.6|0
1639056090000|2021-12-09 13:21:30||1109.8||1109.8||1109.8||1109.8|0
1639056100000|2021-12-09 13:21:40|1110|1109.6|1110|1109.6|1110.2|1109.8|1110|1109.6|0
1639056110000|2021-12-09 13:21:50|1109.8|1109.4|1109.4|1109|1109.8|1109.4|1109.4|1109|0
1639056120000|2021-12-09 13:22:00|1109.6|1109.2|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|0
1639056130000|2021-12-09 13:22:10|1109.4|1109.4|1109.8|1109.4|1109.8|1109.4|1109.4|1109|0
1639056140000|2021-12-09 13:22:20|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|0
1639056150000|2021-12-09 13:22:30|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|0
1639056180000|2021-12-09 13:23:00||1109.4||1109.2||1109.4||1109.2|0
1639056190000|2021-12-09 13:23:10|1109.8|1109.4|1110.2|1109.8|1110.2|1109.8|1109.8|1109.4|0
1639056200000|2021-12-09 13:23:20||1109.6||1109.6||1109.8||1109.6|0
1639056210000|2021-12-09 13:23:30|1110.4|1109.8|1110.2|1109.8|1110.4|1110|1110.2|1109.8|0
1639056220000|2021-12-09 13:23:40|1110|1109.6|1109|1108.6|1110.2|1110|1108.4|1108.2|0
1639056230000|2021-12-09 13:23:50|1108.8|1108.4|1108.4|1108|1108.8|1108.6|1108.2|1108|0
1639056240000|2021-12-09 13:24:00|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1107.8|1107.4|0
1639056250000|2021-12-09 13:24:10|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1639056260000|2021-12-09 13:24:20|1108.2|1107.8|1108.2|1107.6|1108.2|1107.8|1108|1107.6|0
1639056270000|2021-12-09 13:24:30|1108|1107.8|1108.8|1108.2|1109|1108.4|1108|1107.8|0
1639056280000|2021-12-09 13:24:40|1108.6|1108|1108.8|1108.4|1108.8|1108.4|1108.4|1108|0
1639056290000|2021-12-09 13:24:50|1109|1108.6|1109.2|1109|1109.2|1109|1109|1108.6|0
1639056300000|2021-12-09 13:25:00|1109.4|1108.8|1109.4|1108.8|1109.4|1109|1109.4|1108.8|0
1639056310000|2021-12-09 13:25:10|1109.2|1109|1109|1108.8|1109.2|1109|1109|1108.8|0
1639056320000|2021-12-09 13:25:20|1109.2|1109|1109.6|1109.2|1110|1109.6|1109.2|1109|0
1639056330000|2021-12-09 13:25:30|1109.4|1109|1109.6|1109|1109.8|1109.4|1109.2|1109|0
1639056340000|2021-12-09 13:25:40|1109.4||1109.4||1109.4||1109.2||0
1639056350000|2021-12-09 13:25:50|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109.2|0
1639056360000|2021-12-09 13:26:00|1109.8|1109.4|1109.4|1109|1109.8|1109.4|1109.4|1109|0
1639056370000|2021-12-09 13:26:10|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|0
1639056390000|2021-12-09 13:26:30|1109.6|1109.2|1110|1109.4|1110|1109.6|1109.6|1109.2|0
1639056400000|2021-12-09 13:26:40|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|0
1639056410000|2021-12-09 13:26:50|1110|1109.6|1109.8|1109.4|1110.2|1109.8|1109.8|1109.4|0
1639056420000|2021-12-09 13:27:00|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1639056430000|2021-12-09 13:27:10|1110.4|1109.6|1110.2|1109.8|1110.4|1110|1110.2|1109.6|0
1639056440000|2021-12-09 13:27:20|1110.4|1110|1110.4|1110|1110.6|1110.2|1110.4|1110|0
1639056450000|2021-12-09 13:27:30||1109.8||1109.8||1109.8||1109.8|0
1639056480000|2021-12-09 13:28:00|1110.2|1109.6|1109.8|1109.2|1110.2|1109.8|1109.6|1109.2|0
1639056490000|2021-12-09 13:28:10|1110|1109.4|1110|1109.6|1110.2|1109.8|1109.8|1109.4|0
1639056500000|2021-12-09 13:28:20|1110.2||1110.2||1110.2||1110.2||0
1639056510000|2021-12-09 13:28:30|1110.4|1109.8|1110.4|1110|1110.6|1110|1110.2|1109.8|0
1639056520000|2021-12-09 13:28:40|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|0
1639056530000|2021-12-09 13:28:50|1110.6|1110.2|1110.8|1110.2|1110.8|1110.2|1110.6|1110.2|0
1639056540000|2021-12-09 13:29:00|1110.6|1110|1110.2|1109.8|1110.6|1110|1110.2|1109.8|0
1639056550000|2021-12-09 13:29:10|1110|1109.6|1109.4|1109|1110|1109.6|1109.4|1109|0
1639056570000|2021-12-09 13:29:30|1109.2|1108.8|1108.8|1108.4|1109.4|1109|1108.6|1108.2|0
1639056580000|2021-12-09 13:29:40|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1639056590000|2021-12-09 13:29:50|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108|0
1639056600000|2021-12-09 13:30:00|1109|1108.6|1109.2|1108.6|1109.2|1108.6|1109|1108.6|0
1639056610000|2021-12-09 13:30:10||1108.4||1108.6||1108.6||1108.4|0
1639056620000|2021-12-09 13:30:20|1109.4|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1108.6|0
1639056630000|2021-12-09 13:30:30|1109.6|1109.2|1109.4|1109|1109.8|1109.2|1109.4|1109|0
1639056640000|2021-12-09 13:30:40|1109.6|1109.2|1110.6|1110.2|1110.6|1110.2|1109.6|1109.2|0
1639056650000|2021-12-09 13:30:50||1110||1110||1110.2||1110|0
1639056660000|2021-12-09 13:31:00|1110.4|1109.8|1110.2|1109.8|1110.4|1110|1110.2|1109.6|0
1639056680000|2021-12-09 13:31:20||1109.6||1109.8||1110||1109.6|0
1639056690000|2021-12-09 13:31:30|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1109.8|1109.4|0
1639056700000|2021-12-09 13:31:40|1110|1110|1109.6|1109.2|1110.2|1110|1109.6|1109|0
1639056710000|2021-12-09 13:31:50|1109.8|1109|1110.2|1109.6|1110.2|1109.6|1109.6|1109|0
1639056720000|2021-12-09 13:32:00|1110.4|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.6|0
1639056730000|2021-12-09 13:32:10|1110.2|1109.8|1110|1109.6|1110.4|1109.8|1110|1109.6|0
1639056740000|2021-12-09 13:32:20|1109.8|1109.4|1109.8|1109.2|1110|1109.4|1109.6|1109.2|0
1639056750000|2021-12-09 13:32:30|1109.6|1109|1109.2|1108.8|1109.6|1109|1109|1108.8|0
1639056760000|2021-12-09 13:32:40|1109|1108.6|1109.2|1108.8|1109.2|1109|1109|1108.6|0
1639056770000|2021-12-09 13:32:50||1108.6||1108.6||1108.8||1108.6|0
1639056780000|2021-12-09 13:33:00||1108.8||1108.8||1109||1108.6|0
1639056790000|2021-12-09 13:33:10|1109.4|1108.6|1109.2|1108.8|1109.6|1109.2|1109|1108.6|0
1639056800000|2021-12-09 13:33:20|1109|1108.6|1109|1108.4|1109|1108.8|1108.8|1108.4|0
1639056810000|2021-12-09 13:33:30|1108.8|1108.6|1109|1108.4|1109|1108.6|1108.8|1108.4|0
1639056820000|2021-12-09 13:33:40|1108.8|1108.6|1108.8|1108.2|1109|1108.6|1108.6|1108.2|0
1639056830000|2021-12-09 13:33:50|1108.6|1108|1108.6|1108|1108.8|1108.2|1108.6|1108|0
1639056840000|2021-12-09 13:34:00|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.4|1108|0
1639056850000|2021-12-09 13:34:10|1108.6|1108.2|1108.6|1108|1108.6|1108.2|1108.6|1108|0
1639056860000|2021-12-09 13:34:20|1108.8|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1639056870000|2021-12-09 13:34:30|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|0
1639056880000|2021-12-09 13:34:40||1108.4||1108.6||1108.6||1108.4|0
1639056890000|2021-12-09 13:34:50|1108.8|1108.4|1108.6|1108.2|1109|1108.6|1108.6|1108.2|0
1639056900000|2021-12-09 13:35:00|1108.4|1108|1108.6|1108.4|1108.6|1108.4|1108.4|1108|0
1639056920000|2021-12-09 13:35:20|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.4|1108|0
1639056930000|2021-12-09 13:35:30||1108.2||1108.2||1108.2||1108.2|0
1639056940000|2021-12-09 13:35:40|1108.2|1108|1108.6|1108.2|1108.8|1108.6|1108.2|1108|0
1639056950000|2021-12-09 13:35:50||1108||1108.2||1108.2||1108|0
1639056960000|2021-12-09 13:36:00|1108.4|1108|1108.8|1108.4|1108.8|1108.4|1108.4|1108|0
1639056970000|2021-12-09 13:36:10|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|0
1639057010000|2021-12-09 13:36:50|1108|1107.6|1107.2|1107|1108|1107.6|1107.2|1107|0
1639057020000|2021-12-09 13:37:00|1107.4|1107.2|1107.8|1107.4|1107.8|1107.4|1107.4|1107.2|0
1639057030000|2021-12-09 13:37:10|1107.6|1107.2|1107.6|1107|1107.6|1107.2|1107.6|1107|0
1639057040000|2021-12-09 13:37:20|1107.4||1107.2||1107.4||1107.2||0
1639057050000|2021-12-09 13:37:30|1107.4|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107.2|0
1639057060000|2021-12-09 13:37:40|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1639057070000|2021-12-09 13:37:50|1107.6|1107.2|1107.6|1107.4|1107.8|1107.4|1107.6|1107.2|0
1639057080000|2021-12-09 13:38:00|1107.8|1107.6|1107.8|1107.4|1107.8|1107.6|1107.8|1107.4|0
1639057090000|2021-12-09 13:38:10|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1639057100000|2021-12-09 13:38:20|1108.2|1107.8|1108.2|1107.6|1108.2|1107.8|1108|1107.6|0
1639057110000|2021-12-09 13:38:30|1108||1108||1108||1107.8||0
1639057140000|2021-12-09 13:39:00|1108.2|1107.8|1108|1107.6|1108.6|1108.4|1108|1107.6|0
1639057160000|2021-12-09 13:39:20|1107.8|1107.4|1107.6|1107.4|1107.8|1107.4|1107.6|1107.4|0
1639057170000|2021-12-09 13:39:30|1107.4|1107.2|1107.6|1107.2|1107.6|1107.4|1107.4|1107|0
1639057200000|2021-12-09 13:40:00|1107.4|1107|1107.4|1107.2|1107.4|1107.2|1107.4|1107|0
1639057210000|2021-12-09 13:40:10||1107||1107.2||1107.2||1107|0
1639057220000|2021-12-09 13:40:20|1107.2|1107|1106.8|1106.4|1107.2|1107|1106.8|1106.4|0
1639057230000|2021-12-09 13:40:30|1107|1106.6|1107|1106.6|1107|1106.8|1107|1106.6|0
1639057240000|2021-12-09 13:40:40|1107.2|1106.8|1107.2|1106.8|1107.4|1107|1107|1106.8|0
1639057250000|2021-12-09 13:40:50|1107|1106.6|1106.8|1106.6|1107|1106.6|1106.8|1106.6|0
1639057260000|2021-12-09 13:41:00|1107||1107.2||1107.2||1107||0
1639057270000|2021-12-09 13:41:10|1107|1106.4|1107|1106.6|1107.2|1107|1106.8|1106.4|0
1639057280000|2021-12-09 13:41:20|1106.8|1106.4|1106.6|1106.2|1107|1106.4|1106.6|1106.2|0
1639057290000|2021-12-09 13:41:30|1106.4|1106.4|1107|1106.6|1107|1106.6|1106.4|1106|0
1639057300000|2021-12-09 13:41:40||1106.8||1106.6||1106.8||1106.6|0
1639057320000|2021-12-09 13:42:00|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107.2|1106.8|0
1639057330000|2021-12-09 13:42:10|1107||1107.2||1107.2||1107||0
1639057350000|2021-12-09 13:42:30|1107.4|1107|1107.4|1107|1107.4|1107.2|1107.4|1107|0
1639057360000|2021-12-09 13:42:40|1107.6|1107.2|1107|1106.8|1107.6|1107.2|1107|1106.8|0
1639057370000|2021-12-09 13:42:50|1106.8|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|0
1639057380000|2021-12-09 13:43:00|1106.8|1106.8|1106.8|1106.6|1107.2|1106.8|1106.8|1106.6|0
1639057390000|2021-12-09 13:43:10|1107||1107||1107||1107||0
1639057410000|2021-12-09 13:43:30|1106.8|1106.4|1106.2|1106|1106.8|1106.4|1106.2|1106|0
1639057430000|2021-12-09 13:43:50|1106.4|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1639057440000|2021-12-09 13:44:00|1106.2|1106.2|1106.4|1106|1106.4|1106.2|1106|1105.8|0
1639057450000|2021-12-09 13:44:10|1106.6|1106.2|1107|1106.6|1107|1106.8|1106.6|1106.2|0
1639057460000|2021-12-09 13:44:20|1106.8|1106.4|1106.8|1106.6|1106.8|1106.6|1106.8|1106.4|0
1639057470000|2021-12-09 13:44:30||1106.4||1106.4||1106.4||1106.4|0
1639057480000|2021-12-09 13:44:40|1106.6||1106.8||1106.8||1106.6||0
1639057490000|2021-12-09 13:44:50|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1639057500000|2021-12-09 13:45:00|1106.2|1106.2|1106.4|1106.2|1106.4|1106.2|1106.2|1106.2|0
1639057510000|2021-12-09 13:45:10|1106.6|1106.4|1105.6|1105.2|1106.8|1106.4|1105.6|1105.2|0
1639057520000|2021-12-09 13:45:20|1105.8|1105.4|1105.8|1105.6|1105.8|1105.6|1105.6|1105.4|0
1639057530000|2021-12-09 13:45:30|1105.6|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|0
1639057540000|2021-12-09 13:45:40|1105.4|1105|1105.6|1105|1105.6|1105.2|1105.4|1105|0
1639057550000|2021-12-09 13:45:50|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1639057560000|2021-12-09 13:46:00|1106|1105.4|1106|1105.6|1106|1105.8|1105.8|1105.4|0
1639057570000|2021-12-09 13:46:10|1106.2|1105.4|1105.8|1105.4|1106.2|1105.4|1105.8|1105.4|0
1639057580000|2021-12-09 13:46:20|1105.6|1105.2|1105.4|1105.2|1105.6|1105.2|1105.4|1105.2|0
1639057590000|2021-12-09 13:46:30|1105.6|1105|1105.2|1105|1105.6|1105|1105.2|1105|0
1639057600000|2021-12-09 13:46:40|1105.4|1105.2|1105.4|1105.2|1105.6|1105.2|1105.4|1105|0
1639057620000|2021-12-09 13:47:00|1105.6|1105.4|1105.6|1105.2|1105.6|1105.4|1105.6|1105.2|0
1639057630000|2021-12-09 13:47:10|1105.8|1105.4|1106.2|1105.8|1106.2|1105.8|1105.8|1105.4|0
1639057640000|2021-12-09 13:47:20||1106||1105.8||1106||1105.8|0
1639057650000|2021-12-09 13:47:30|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1639057660000|2021-12-09 13:47:40|1105.8|1105.4|1105.6|1105.4|1106|1105.4|1105.6|1105.4|0
1639057670000|2021-12-09 13:47:50||1105.2||1105.2||1105.2||1105.2|0
1639057680000|2021-12-09 13:48:00|1105.4|1105|1104.8|1104.6|1105.4|1105|1104.8|1104.6|0
1639057690000|2021-12-09 13:48:10|1104.6|1104.4|1103.8|1103.4|1104.6|1104.4|1103.8|1103.2|0
1639057700000|2021-12-09 13:48:20|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.4|0
1639057710000|2021-12-09 13:48:30|1104||1104||1104||1104||0
1639057720000|2021-12-09 13:48:40|1103.8|1103.6|1103.4|1103.2|1104|1103.6|1103.4|1103|0
1639057740000|2021-12-09 13:49:00|1103.2|1103|1103|1102.6|1103.2|1103|1102.8|1102.6|0
1639057750000|2021-12-09 13:49:10|1102.8|1102.4|1102.6|1102.2|1103|1102.4|1102.4|1102.2|0
1639057760000|2021-12-09 13:49:20|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1639057770000|2021-12-09 13:49:30|1102.4||1102.4||1102.4||1102.4||0
1639057780000|2021-12-09 13:49:40|1102.2|1102|1102|1101.6|1102.4|1102|1102|1101.6|0
1639057790000|2021-12-09 13:49:50|1101.8|1101.8|1102.8|1102.4|1103|1102.6|1101.8|1101.8|0
1639057800000|2021-12-09 13:50:00|1103|1102.6|1103.6|1103|1103.6|1103|1103|1102.6|0
1639057820000|2021-12-09 13:50:20|1103.4|1103.2|1103.4|1103.2|1103.6|1103.2|1103.4|1103.2|0
1639057830000|2021-12-09 13:50:30|1103.6||1103.6||1103.6||1103.6||0
1639057840000|2021-12-09 13:50:40|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.4|1103|0
1639057850000|2021-12-09 13:50:50|1103.6|1103.2|1104|1103.4|1104|1103.6|1103.6|1103.2|0
1639057860000|2021-12-09 13:51:00||1103.6||1103.6||1103.6||1103.6|0
1639057870000|2021-12-09 13:51:10|1103.8|1103.4|1104|1103.6|1104.2|1103.6|1103.6|1103.4|0
1639057880000|2021-12-09 13:51:20|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|0
1639057890000|2021-12-09 13:51:30|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.4|0
1639057900000|2021-12-09 13:51:40|1104|1103.6|1104|1103.8|1104|1103.8|1104|1103.6|0
1639057910000|2021-12-09 13:51:50||1103.6||1103.6||1103.6||1103.6|0
1639057920000|2021-12-09 13:52:00|1104.6|1103.4|1104.8|1104.6|1105.2|1104.6|1104.4|1103.4|0
1639057930000|2021-12-09 13:52:10|1105|1104.4|1105.2|1104.8|1105.6|1105|1105|1104.4|0
1639057940000|2021-12-09 13:52:20|1105|1104.6|1104.6|1104|1105|1104.6|1104.6|1104|0
1639057950000|2021-12-09 13:52:30|1104.4|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.6|0
1639057970000|2021-12-09 13:52:50|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|0
1639057980000|2021-12-09 13:53:00|1103.8|1103.4|1104|1103.4|1104|1103.6|1103.8|1103.4|0
1639057990000|2021-12-09 13:53:10|1103.8|1103.2|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1639058000000|2021-12-09 13:53:20|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|0
1639058010000|2021-12-09 13:53:30|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1104|0
1639058020000|2021-12-09 13:53:40|1104.2||1104.4||1104.4||1104.2||0
1639058030000|2021-12-09 13:53:50|1104.2|1103.8|1104.2|1103.8|1104.4|1104|1104|1103.8|0
1639058040000|2021-12-09 13:54:00|1104||1104||1104||1104||0
1639058050000|2021-12-09 13:54:10|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.4|0
1639058060000|2021-12-09 13:54:20|1104.2|1103.8|1105|1104.6|1105|1104.6|1104.2|1103.8|0
1639058070000|2021-12-09 13:54:30|1105.2||1105.2||1105.2||1105.2||0
1639058080000|2021-12-09 13:54:40|1105.4|1104.8|1105.4|1104.8|1105.6|1105|1105.4|1104.8|0
1639058090000|2021-12-09 13:54:50|1105.2|1104.6|1105.2|1104.6|1105.6|1105.2|1104.6|1104|0
1639058100000|2021-12-09 13:55:00|1105.4|1104.8|1105.2|1104.8|1105.4|1105|1105.2|1104.6|0
1639058110000|2021-12-09 13:55:10|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1104.8|0
1639058120000|2021-12-09 13:55:20||1104.8||1105||1105||1104.8|0
1639058130000|2021-12-09 13:55:30|1105.6|1105.2|1104.8|1104.4|1105.8|1105.4|1104.8|1104.4|0
1639058140000|2021-12-09 13:55:40|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1639058200000|2021-12-09 13:56:40|1104.4|1104.4|1104.2|1103.8|1104.4|1104.4|1104|1103.6|0
1639058210000|2021-12-09 13:56:50|1104|1103.6|1104.2|1103.8|1104.4|1104.2|1104|1103.6|0
1639058220000|2021-12-09 13:57:00||1103.6||1103.8||1103.8||1103.6|0
1639058230000|2021-12-09 13:57:10||1104||1103.8||1104||1103.8|0
1639058240000|2021-12-09 13:57:20||1104||1103.8||1104||1103.8|0
1639058250000|2021-12-09 13:57:30|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1639058260000|2021-12-09 13:57:40|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1639058280000|2021-12-09 13:58:00|1104.4|1104|1104.2|1104|1104.4|1104|1104.2|1104|0
1639058290000|2021-12-09 13:58:10||1103.8||1104||1104||1103.8|0
1639058300000|2021-12-09 13:58:20|1104.4|1103.8|1104.2|1103.8|1104.6|1104.2|1104.2|1103.8|0
1639058320000|2021-12-09 13:58:40|1104||1104||1104||1104||0
1639058330000|2021-12-09 13:58:50|1103.8|1103.6|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|0
1639058340000|2021-12-09 13:59:00|1103.4|1103.4|1103.6|1103.4|1103.6|1103.4|1103.4|1103.4|0
1639058350000|2021-12-09 13:59:10|1103.8|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|0
1639058370000|2021-12-09 13:59:30|1103.6|1103.2|1103.2|1102.8|1103.6|1103.2|1103.2|1102.8|0
1639058380000|2021-12-09 13:59:40|1103.4|1103|1103.2|1103|1103.4|1103|1103.2|1102.8|0
1639058390000|2021-12-09 13:59:50|1103|1102.6|1102.8|1102.6|1103|1102.6|1102.8|1102.4|0
1639058400000|2021-12-09 14:00:00|1103|1102.8|1103.6|1103.2|1103.8|1103.4|1103|1102.8|0
1639058410000|2021-12-09 14:00:10|1103.4|1103.4|1103.8|1103.4|1103.8|1103.4|1103.4|1103.4|0
1639058420000|2021-12-09 14:00:20|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1639058430000|2021-12-09 14:00:30|1104|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|0
1639058440000|2021-12-09 14:00:40||1103.8||1103.6||1103.8||1103.6|0
1639058460000|2021-12-09 14:01:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.6|1103.4|0
1639058470000|2021-12-09 14:01:10||1103.6||1103.4||1103.6||1103.4|0
1639058490000|2021-12-09 14:01:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|0
1639058500000|2021-12-09 14:01:40|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|0
1639058510000|2021-12-09 14:01:50|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1639058520000|2021-12-09 14:02:00|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1639058530000|2021-12-09 14:02:10|1103.4|1103|1103.4|1103.2|1103.4|1103.2|1103.4|1103|0
1639058540000|2021-12-09 14:02:20|1103.6|1103|1103.6|1103.2|1103.8|1103.4|1103.6|1103|0
1639058560000|2021-12-09 14:02:40|1103.4||1103.4||1103.4||1103.4||0
1639058570000|2021-12-09 14:02:50|1103.2|1102.8|1102.2|1101.8|1103.2|1102.8|1102.2|1101.8|0
1639058580000|2021-12-09 14:03:00|1102|1101.6|1101.8|1101.4|1102|1101.8|1101.6|1101.4|0
1639058590000|2021-12-09 14:03:10|1101.6|1101.6|1102|1101.6|1102|1101.6|1101.6|1101.6|0
1639058600000|2021-12-09 14:03:20|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1639058610000|2021-12-09 14:03:30|1102|1102|1102|1101.6|1102|1102|1102|1101.6|0
1639058620000|2021-12-09 14:03:40||1101.8||1101.8||1101.8||1101.8|0
1639058630000|2021-12-09 14:03:50|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|0
1639058650000|2021-12-09 14:04:10|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1639058660000|2021-12-09 14:04:20||1101.8||1101.6||1101.8||1101.6|0
1639058670000|2021-12-09 14:04:30|1102.2|1101.8|1102.6|1102|1102.6|1102.2|1102.2|1101.8|0
1639058680000|2021-12-09 14:04:40|1102.4|1101.8|1102.2|1101.8|1102.4|1101.8|1102.2|1101.8|0
1639058690000|2021-12-09 14:04:50||1101.6||1102||1102||1101.6|0
1639058700000|2021-12-09 14:05:00|1102|1101.8|1102|1101.8|1102|1101.8|1101.8|1101.6|0
1639058710000|2021-12-09 14:05:10|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.2|0
1639058720000|2021-12-09 14:05:20||1101.8||1101.4||1101.8||1101.4|0
1639058730000|2021-12-09 14:05:30|1102.2|1101.6|1102.6|1102.2|1102.6|1102.2|1102|1101.6|0
1639058740000|2021-12-09 14:05:40|1102.2|1102|1102.4|1102|1102.4|1102|1102.2|1102|0
1639058750000|2021-12-09 14:05:50||1102.2||1102.2||1102.2||1102.2|0
1639058770000|2021-12-09 14:06:10|1102.6|1102.4|1102.6|1102.2|1102.6|1102.4|1102.6|1102.2|0
1639058780000|2021-12-09 14:06:20|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1639058790000|2021-12-09 14:06:30|1102.6|1102.2|1102.2|1102|1102.6|1102.2|1102.2|1102|0
1639058800000|2021-12-09 14:06:40|1102.4|1102.2|1102.4|1102.2|1102.6|1102.2|1102.4|1102.2|0
1639058820000|2021-12-09 14:07:00|1102.6|1102.4|1102.4|1102|1102.8|1102.4|1102.2|1102|0
1639058830000|2021-12-09 14:07:10|1102.2||1102.4||1102.4||1102.2||0
1639058840000|2021-12-09 14:07:20|1102.2||1102.4||1102.4||1102.2||0
1639058850000|2021-12-09 14:07:30||1102.2||1102||1102.2||1102|0
1639058860000|2021-12-09 14:07:40||1102.2||1102.2||1102.2||1102.2|0
1639058870000|2021-12-09 14:07:50||1102||1102||1102||1102|0
1639058890000|2021-12-09 14:08:10|1102.6|1102.2|1102.6|1102.2|1102.6|1102.4|1102.6|1102|0
1639058900000|2021-12-09 14:08:20||1102.4||1102.4||1102.4||1102.4|0
1639058910000|2021-12-09 14:08:30|1102.8|1102.6|1103.6|1103.2|1103.6|1103.2|1102.8|1102.6|0
1639058920000|2021-12-09 14:08:40|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1639058930000|2021-12-09 14:08:50|1103.4|1103.4|1103.4|1103.2|1103.4|1103.4|1103.4|1103.2|0
1639058940000|2021-12-09 14:09:00|1103.2|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1639058950000|2021-12-09 14:09:10|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1639058970000|2021-12-09 14:09:30|1103.6|1103.2|1103.6|1103.4|1103.8|1103.6|1103.6|1103.2|0
1639058980000|2021-12-09 14:09:40|1103.4|1103.2|1103.8|1103.4|1103.8|1103.4|1103.4|1103.2|0
1639058990000|2021-12-09 14:09:50|1104|1103.6|1104.6|1104.2|1104.6|1104.2|1104|1103.6|0
1639059000000|2021-12-09 14:10:00||1104||1104.2||1104.2||1104|0
1639059010000|2021-12-09 14:10:10|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.4|1104.2|0
1639059020000|2021-12-09 14:10:20|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1639059030000|2021-12-09 14:10:30|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1639059040000|2021-12-09 14:10:40|1105.4|1105|1105.6|1105.2|1105.8|1105.4|1105.4|1105|0
1639059050000|2021-12-09 14:10:50|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.2|0
1639059060000|2021-12-09 14:11:00|1105.6||1105.6||1105.6||1105.6||0
1639059070000|2021-12-09 14:11:10|1105.8|1105.2|1105.8|1105.4|1105.8|1105.4|1105.8|1105.2|0
1639059080000|2021-12-09 14:11:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|0
1639059100000|2021-12-09 14:11:40||1105.4||1105.2||1105.4||1105.2|0
1639059120000|2021-12-09 14:12:00||1105.4||1105.4||1105.4||1105.4|0
1639059130000|2021-12-09 14:12:10|1105.8|1105.2|1105.8|1105.4|1106|1105.4|1105.6|1105.2|0
1639059140000|2021-12-09 14:12:20|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1639059150000|2021-12-09 14:12:30|1106|1106|1106.2|1105.8|1106.2|1106|1106|1105.6|0
1639059160000|2021-12-09 14:12:40|1106|1105.6|1106|1105.8|1106|1105.8|1106|1105.6|0
1639059170000|2021-12-09 14:12:50||1105.6||1105.6||1105.6||1105.6|0
1639059180000|2021-12-09 14:13:00|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|0
1639059190000|2021-12-09 14:13:10|1106|1105.6|1106|1105.6|1106.2|1105.8|1105.8|1105.6|0
1639059200000|2021-12-09 14:13:20|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1639059210000|2021-12-09 14:13:30|1106.2||1106.2||1106.2||1106.2||0
1639059220000|2021-12-09 14:13:40|1106|1105.8|1106|1105.8|1106.2|1105.8|1106|1105.8|0
1639059230000|2021-12-09 14:13:50|1106.2|1106|1105.8|1105.4|1106.2|1106|1105.6|1105.2|0
1639059240000|2021-12-09 14:14:00|1106||1105.8||1106||1105.8||0
1639059250000|2021-12-09 14:14:10|1106|1105.6|1106|1105.6|1106.2|1105.8|1105.8|1105.4|0
1639059260000|2021-12-09 14:14:20|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1639059270000|2021-12-09 14:14:30|1105.4|1105|1105.4|1105.2|1105.4|1105.4|1105.4|1105|0
1639059290000|2021-12-09 14:14:50|1105.2|1105|1105.2|1104.6|1105.2|1105|1105.2|1104.6|0
1639059300000|2021-12-09 14:15:00|1105|1104.8|1104.4|1104|1105|1104.8|1104.4|1104|0
1639059310000|2021-12-09 14:15:10|1104.6|1104.2|1104.8|1104.2|1104.8|1104.2|1104.6|1104|0
1639059320000|2021-12-09 14:15:20|1104.6||1104.6||1104.6||1104.6||0
1639059330000|2021-12-09 14:15:30|1105|1104.4|1105|1104.6|1105|1104.8|1104.8|1104.4|0
1639059340000|2021-12-09 14:15:40|1104.8|1104.8|1104.6|1104.2|1104.8|1104.8|1104.6|1104.2|0
1639059350000|2021-12-09 14:15:50|1104.8||1104.8||1104.8||1104.8||0
1639059370000|2021-12-09 14:16:10|1104.6|1104.4|1104.4|1104|1104.6|1104.4|1104.2|1104|0
1639059380000|2021-12-09 14:16:20|1104.2|1103.8|1104.6|1104.2|1104.6|1104.2|1104.2|1103.8|0
1639059390000|2021-12-09 14:16:30|1104.4|1104.4|1104.4|1104.2|1104.6|1104.4|1104.4|1104.2|0
1639059400000|2021-12-09 14:16:40|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1104|0
1639059410000|2021-12-09 14:16:50|1104.6|1104.2|1105|1104.6|1105.4|1104.8|1104.6|1104.2|0
1639059420000|2021-12-09 14:17:00|1104.8|1104.8|1105|1104.6|1105|1104.8|1104.8|1104.6|0
1639059460000|2021-12-09 14:17:40|1105.2|1104.8|1106|1105.6|1106.4|1106|1105.2|1104.8|0
1639059470000|2021-12-09 14:17:50|1105.8||1105.8||1105.8||1105.8||0
1639059480000|2021-12-09 14:18:00|1105.6|1105.4|1105.8|1105.4|1105.8|1105.4|1105.2|1104.8|0
1639059490000|2021-12-09 14:18:10|1105.6|1105.2|1105.8|1105.2|1105.8|1105.2|1105.4|1105.2|0
1639059510000|2021-12-09 14:18:30|1105.6|1105|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1639059520000|2021-12-09 14:18:40|1105.6|1105.2|1105.4|1105|1105.8|1105.4|1105.4|1105|0
1639059530000|2021-12-09 14:18:50|1105.2||1105.2||1105.2||1105.2||0
1639059540000|2021-12-09 14:19:00||1104.8||1104.8||1104.8||1104.8|0
1639059570000|2021-12-09 14:19:30|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1639059580000|2021-12-09 14:19:40|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|0
1639059600000|2021-12-09 14:20:00|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1639059610000|2021-12-09 14:20:10|1104.6|1104.2|1104.6|1104.2|1104.8|1104.2|1104.4|1104.2|0
1639059620000|2021-12-09 14:20:20|1104.4||1104.6||1104.6||1104.4||0
1639059630000|2021-12-09 14:20:30|1104.8|1104.4|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|0
1639059640000|2021-12-09 14:20:40|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1639059650000|2021-12-09 14:20:50||1105.2||1105||1105.2||1105|0
1639059660000|2021-12-09 14:21:00|1105.2|1104.8|1105.6|1105.2|1105.6|1105.2|1105.2|1104.8|0
1639059670000|2021-12-09 14:21:10|1105.8|1105.4|1105.6|1105.2|1106|1105.4|1105|1104.6|0
1639059680000|2021-12-09 14:21:20|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1639059690000|2021-12-09 14:21:30|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1639059700000|2021-12-09 14:21:40|1105.8|1105.4|1105.8|1105.6|1106|1105.6|1105.8|1105.4|0
1639059720000|2021-12-09 14:22:00|1105.6|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1639059730000|2021-12-09 14:22:10|1106|1105.6|1106|1105.8|1106|1105.8|1106|1105.6|0
1639059740000|2021-12-09 14:22:20||1105.6||1105.6||1105.6||1105.6|0
1639059750000|2021-12-09 14:22:30||1105.8||1105.6||1105.8||1105.6|0
1639059760000|2021-12-09 14:22:40||1105.4||1105.6||1105.6||1105.4|0
1639059770000|2021-12-09 14:22:50|1105.8|1105.8|1106|1105.6|1106|1105.8|1105.8|1105.4|0
1639059780000|2021-12-09 14:23:00|1105.8|1105.4|1106|1105.4|1106|1105.6|1105.8|1105.4|0
1639059790000|2021-12-09 14:23:10|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1639059800000|2021-12-09 14:23:20|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|0
1639059810000|2021-12-09 14:23:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1639059820000|2021-12-09 14:23:40||1105.6||1105.4||1105.6||1105.4|0
1639059830000|2021-12-09 14:23:50|1106|1105.6|1106|1105.6|1106|1105.8|1106|1105.6|0
1639059840000|2021-12-09 14:24:00|1105.8||1105.8||1105.8||1105.8||0
1639059850000|2021-12-09 14:24:10|1106|1105.4|1106.2|1106|1106.4|1106|1106|1105.4|0
1639059860000|2021-12-09 14:24:20|1106.4|1106.2|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|0
1639059880000|2021-12-09 14:24:40|1106.8|1106.4|1106.6|1106.4|1106.8|1106.4|1106.6|1106.4|0
1639059890000|2021-12-09 14:24:50|1106.8|1106.2|1106.8|1106.4|1107|1106.6|1106.8|1106.2|0
1639059900000|2021-12-09 14:25:00|1107|1106.6|1106.8|1106.6|1107|1106.6|1106.8|1106.4|0
1639059910000|2021-12-09 14:25:10|1107|1106.8|1107|1106.6|1107|1106.8|1107|1106.6|0
1639059930000|2021-12-09 14:25:30|1106.8|1106.4|1106.8|1106.4|1106.8|1106.6|1106.6|1106.4|0
1639059940000|2021-12-09 14:25:40|1106.6|1106.2|1106.4|1106.2|1106.6|1106.2|1106.4|1106.2|0
1639059970000|2021-12-09 14:26:10|1106.6|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1639059980000|2021-12-09 14:26:20|1106.4|1106|1106.4|1106|1106.6|1106.2|1106.2|1105.8|0
1639059990000|2021-12-09 14:26:30|1106.6|1106.2|1106.6|1106|1106.6|1106.2|1106.6|1106|0
1639060000000|2021-12-09 14:26:40|1106.4|1105.8|1106|1105.6|1106.4|1105.8|1106|1105.6|0
1639060010000|2021-12-09 14:26:50||1105.4||1105.4||1105.6||1105.4|0
1639060020000|2021-12-09 14:27:00|1105.8|1105.2|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|0
1639060030000|2021-12-09 14:27:10|1105.6|1105.2|1105.8|1105.6|1105.8|1105.6|1105.6|1105.2|0
1639060040000|2021-12-09 14:27:20|1105.6|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|0
1639060060000|2021-12-09 14:27:40|1105.4|1105|1105.4|1105.2|1105.4|1105.2|1105.4|1105|0
1639060070000|2021-12-09 14:27:50|1105.6|1105.4|1106.4|1106|1106.4|1106|1105.6|1105.2|0
1639060080000|2021-12-09 14:28:00||1106.2||1106||1106.2||1106|0
1639060090000|2021-12-09 14:28:10|1106.2|1105.8|1105.6|1105.2|1106.2|1105.8|1105.6|1105.2|0
1639060110000|2021-12-09 14:28:30|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|0
1639060120000|2021-12-09 14:28:40|1105.8||1105.8||1105.8||1105.8||0
1639060130000|2021-12-09 14:28:50|1105.6|1105.4|1105.2|1104.8|1105.6|1105.4|1105|1104.8|0
1639060140000|2021-12-09 14:29:00|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1639060160000|2021-12-09 14:29:20|1104.6||1104.6||1104.6||1104.6||0
1639060170000|2021-12-09 14:29:30|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1639060180000|2021-12-09 14:29:40|1104.8|1104.4|1105.4|1104.8|1105.4|1105|1104.8|1104.4|0
1639060190000|2021-12-09 14:29:50|1105.2|1104.6|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|0
1639060200000|2021-12-09 14:30:00|1105.6|1105|1104.4|1104|1106.4|1105.8|1104.2|1103.8|0
1639060210000|2021-12-09 14:30:10|1104.6|1104.2|1105.2|1104.8|1105.2|1105|1104.6|1104.2|0
1639060220000|2021-12-09 14:30:20|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1639060230000|2021-12-09 14:30:30|1105.2|1104.8|1104.4|1104|1105.2|1104.8|1104|1103.6|0
1639060240000|2021-12-09 14:30:40|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.4|1104|0
1639060250000|2021-12-09 14:30:50|1104.6|1104.2|1105.2|1104.6|1105.4|1105|1104.4|1104|0
1639060260000|2021-12-09 14:31:00|1105|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.4|0
1639060270000|2021-12-09 14:31:10|1105|1105|1104.4|1104.2|1105|1105|1104.4|1104|0
1639060280000|2021-12-09 14:31:20|1104.6|1104|1103.8|1103.4|1104.6|1104.2|1103.8|1103.4|0
1639060290000|2021-12-09 14:31:30|1104|1103.6|1103.8|1103.4|1104|1103.8|1103.6|1103.4|0
1639060300000|2021-12-09 14:31:40|1103.6||1103.6||1103.6||1103.6||0
1639060310000|2021-12-09 14:31:50|1103.8|1103.6|1103.8|1103.6|1104.2|1103.8|1103.8|1103.4|0
1639060320000|2021-12-09 14:32:00|1103.6|1103.4|1103.6|1103.4|1103.6|1103.4|1103.6|1103.4|0
1639060330000|2021-12-09 14:32:10|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.4|1103|0
1639060340000|2021-12-09 14:32:20|1103.2|1103.2|1102.8|1102.2|1103.2|1103.2|1102.6|1102.2|0
1639060350000|2021-12-09 14:32:30|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|1102.4|1102.2|0
1639060360000|2021-12-09 14:32:40||1102.2||1102.4||1102.4||1102.2|0
1639060370000|2021-12-09 14:32:50|1102.8|1102.2|1102.6|1102.2|1102.8|1102.4|1102.4|1102.2|0
1639060380000|2021-12-09 14:33:00|1102.4|1102.4|1103.4|1103|1104.2|1103.8|1102.4|1102.4|0
1639060390000|2021-12-09 14:33:10|1103.6|1103.2|1103.8|1103.4|1104|1103.4|1103.6|1103|0
1639060400000|2021-12-09 14:33:20|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103|0
1639060410000|2021-12-09 14:33:30|1104|1103.6|1103.8|1103.6|1104|1103.8|1103.8|1103.4|0
1639060420000|2021-12-09 14:33:40|1103.6|1103.4|1103.8|1103.6|1104|1103.6|1103.6|1103.2|0
1639060430000|2021-12-09 14:33:50|1104|1103.8|1103.8|1103.4|1104|1103.8|1103.6|1103.4|0
1639060440000|2021-12-09 14:34:00|1103.6|1103.2|1102.8|1102.4|1103.6|1103.2|1102.6|1102.2|0
1639060450000|2021-12-09 14:34:10|1103|1102.6|1102.8|1102.4|1103|1102.8|1102.6|1102.2|0
1639060460000|2021-12-09 14:34:20|1103|1102.6|1102.6|1102.2|1103|1102.6|1102.6|1102.2|0
1639060470000|2021-12-09 14:34:30|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1639060480000|2021-12-09 14:34:40|1102.8||1102.8||1102.8||1102.8||0
1639060490000|2021-12-09 14:34:50|1103|1102.8|1103.6|1103.2|1103.8|1103.4|1103|1102.8|0
1639060500000|2021-12-09 14:35:00|1103.8|1103.4|1104.6|1104|1104.6|1104|1103.6|1103.2|0
1639060510000|2021-12-09 14:35:10|1104.8|1104.2|1105.2|1104.8|1105.2|1104.8|1104.4|1104|0
1639060520000|2021-12-09 14:35:20|1105.4|1105|1105.4|1105|1106|1105.4|1105.2|1105|0
1639060530000|2021-12-09 14:35:30|1105.6|1105.2|1105|1104.6|1105.6|1105.2|1104.8|1104.6|0
1639060540000|2021-12-09 14:35:40|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1639060550000|2021-12-09 14:35:50|1104.8|1104.4|1104.8|1104.4|1105|1104.6|1104.8|1104.2|0
1639060560000|2021-12-09 14:36:00|1105|1104.6|1104.8|1104.2|1105.2|1104.8|1104.4|1104|0
1639060570000|2021-12-09 14:36:10|1104.6|1104|1104.4|1104.2|1104.6|1104.2|1104.4|1104|0
1639060580000|2021-12-09 14:36:20|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1104|0
1639060590000|2021-12-09 14:36:30|1104.2|1103.8|1103.2|1102.8|1104.2|1103.8|1102.8|1102.6|0
1639060600000|2021-12-09 14:36:40|1103.6|1102.6|1103.4|1103|1103.8|1103.4|1103.4|1102.6|0
1639060610000|2021-12-09 14:36:50|1103.2|1102.8|1103.4|1102.8|1103.8|1103.2|1103.2|1102.8|0
1639060620000|2021-12-09 14:37:00|1103.2|1103|1103.4|1103|1103.6|1103|1103.2|1102.8|0
1639060630000|2021-12-09 14:37:10|1103.2|1103.2|1103.6|1103.2|1103.8|1103.4|1103.2|1103.2|0
1639060640000|2021-12-09 14:37:20|1103.8|1103.4|1104.4|1103.8|1104.4|1104|1103.8|1103.4|0
1639060650000|2021-12-09 14:37:30|1104.2||1104.2||1104.4||1104||0
1639060660000|2021-12-09 14:37:40|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1639060670000|2021-12-09 14:37:50|1104.4|1104|1104.2|1103.8|1104.6|1104.2|1104.2|1103.8|0
1639060680000|2021-12-09 14:38:00|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.2|1103.8|0
1639060690000|2021-12-09 14:38:10|1104.6|1104.2|1104.8|1104.4|1105|1104.6|1104.6|1104|0
1639060700000|2021-12-09 14:38:20|1104.6|1104.2|1104.8|1104.4|1105|1104.4|1104.6|1104.2|0
1639060710000|2021-12-09 14:38:30|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|0
1639060720000|2021-12-09 14:38:40|1105|1104.6|1104.6|1104.2|1105|1104.8|1104.6|1104.2|0
1639060730000|2021-12-09 14:38:50|1104.4|1104|1104.2|1103.6|1104.4|1104|1103.8|1103.2|0
1639060740000|2021-12-09 14:39:00|1104|1103.8|1104.4|1103.8|1104.8|1104.4|1104|1103.8|0
1639060750000|2021-12-09 14:39:10|1104.2|1103.6|1104|1103.6|1104.4|1104|1104|1103.6|0
1639060760000|2021-12-09 14:39:20|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1639060770000|2021-12-09 14:39:30|1104|1103.6|1104|1103.6|1104.2|1103.6|1103.6|1103.2|0
1639060780000|2021-12-09 14:39:40|1104.2|1103.4|1104|1103.6|1104.2|1103.8|1104|1103.4|0
1639060790000|2021-12-09 14:39:50|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|0
1639060800000|2021-12-09 14:40:00|1104.2|1103.8|1104|1103.6|1104.2|1104|1104|1103.6|0
1639060810000|2021-12-09 14:40:10|1103.8|1103.4|1103.6|1103.2|1104.2|1103.6|1103.6|1103.2|0
1639060820000|2021-12-09 14:40:20|1103.4|1103|1103.4|1103|1103.8|1103.6|1103.2|1103|0
1639060830000|2021-12-09 14:40:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103|0
1639060840000|2021-12-09 14:40:40|1103.8|1103.4|1104|1103.6|1104|1103.8|1103.8|1103.4|0
1639060850000|2021-12-09 14:40:50|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.6|1103.2|0
1639060860000|2021-12-09 14:41:00|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1639060870000|2021-12-09 14:41:10|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.2|1103|0
1639060880000|2021-12-09 14:41:20|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.2|1103|0
1639060890000|2021-12-09 14:41:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|0
1639060900000|2021-12-09 14:41:40|1103.8|1103.4|1103.6|1103.2|1103.8|1103.6|1103.4|1103.2|0
1639060910000|2021-12-09 14:41:50|1103.4|1103|1103.4|1103|1103.6|1103.4|1103.4|1103|0
1639060930000|2021-12-09 14:42:10|1103.2||1103.2||1103.2||1103.2||0
1639060940000|2021-12-09 14:42:20|1103|1102.6|1102.8|1102.4|1103|1102.8|1102.4|1102.2|0
1639060960000|2021-12-09 14:42:40|1102.6|1102.6|1103|1102.6|1103|1102.8|1102.6|1102.4|0
1639060970000|2021-12-09 14:42:50|1102.8|1102.8|1103|1102.4|1103|1102.8|1102.8|1102.4|0
1639060980000|2021-12-09 14:43:00|1103.2|1102.6|1103.8|1103.4|1103.8|1103.4|1103|1102.4|0
1639060990000|2021-12-09 14:43:10|1104|1103.6|1104.2|1103.6|1104.2|1103.8|1103.6|1103.6|0
1639061000000|2021-12-09 14:43:20|1104||1104||1104||1104||0
1639061010000|2021-12-09 14:43:30||1103.4||1103.4||1103.4||1103.4|0
1639061020000|2021-12-09 14:43:40|1103.8|1103.2|1103.2|1102.8|1103.8|1103.4|1103|1102.6|0
1639061030000|2021-12-09 14:43:50|1103.4|1102.6|1103.6|1103|1103.8|1103.2|1103.2|1102.6|0
1639061040000|2021-12-09 14:44:00||1103.2||1103.2||1103.2||1103.2|0
1639061050000|2021-12-09 14:44:10|1103.4|1103|1102.8|1102.4|1103.4|1103|1102.8|1102.4|0
1639061060000|2021-12-09 14:44:20|1103|1102.6|1103.6|1103|1103.6|1103|1103|1102.6|0
1639061070000|2021-12-09 14:44:30|1103.4|1103.2|1103.6|1103|1103.6|1103.2|1103.4|1103|0
1639061080000|2021-12-09 14:44:40|1103.4|1103.2|1102.8|1102.6|1103.4|1103.2|1102.4|1102.2|0
1639061090000|2021-12-09 14:44:50|1102.6|1102.4|1102.6|1102.2|1102.6|1102.4|1102.6|1102.2|0
1639061100000|2021-12-09 14:45:00|1102.4|1102.4|1102.2|1101.8|1102.6|1102.4|1102.2|1101.8|0
1639061110000|2021-12-09 14:45:10|1101.8|1101.6|1101.6|1101.2|1102|1101.6|1101.6|1101.2|0
1639061120000|2021-12-09 14:45:20|1101.4|1101.4|1101.4|1101|1101.4|1101.4|1101.4|1101|0
1639061130000|2021-12-09 14:45:30|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1639061140000|2021-12-09 14:45:40|1101.2|1101.2|1101.2|1101|1101.4|1101.2|1101.2|1101|0
1639061150000|2021-12-09 14:45:50|1101.4|1100.8|1100.8|1100.4|1101.4|1100.8|1100.8|1100.4|0
1639061160000|2021-12-09 14:46:00|1100.6|1100.2|1101|1100.4|1101|1100.6|1099.8|1099.6|0
1639061170000|2021-12-09 14:46:10|1100.8|1100.6|1100.4|1100.2|1100.8|1100.6|1100.4|1100|0
1639061180000|2021-12-09 14:46:20|1100.2|1100|1100.6|1100.2|1100.6|1100.4|1100.2|1100|0
1639061190000|2021-12-09 14:46:30|1100.8|1100.4|1101.8|1101.4|1101.8|1101.4|1100.8|1100.4|0
1639061200000|2021-12-09 14:46:40|1102|1101.6|1102|1101.4|1102.2|1101.6|1101.8|1101.4|0
1639061210000|2021-12-09 14:46:50|1101.8|1101.6|1101.8|1101.6|1102|1101.6|1101.8|1101.6|0
1639061220000|2021-12-09 14:47:00|1102|1101.8|1102.2|1101.8|1102.2|1102|1102|1101.6|0
1639061230000|2021-12-09 14:47:10|1102||1102.2||1102.2||1102||0
1639061240000|2021-12-09 14:47:20|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|0
1639061250000|2021-12-09 14:47:30|1102.2|1101.8|1102.2|1101.8|1102.4|1102|1102.2|1101.6|0
1639061260000|2021-12-09 14:47:40|1102.4|1102|1103|1102.6|1103.2|1102.8|1102.2|1101.8|0
1639061270000|2021-12-09 14:47:50|1103.2|1102.8|1103.6|1103.4|1103.8|1103.4|1103.2|1102.8|0
1639061280000|2021-12-09 14:48:00|1103.4|1103.2|1103.4|1103|1103.6|1103.2|1103.2|1102.8|0
1639061290000|2021-12-09 14:48:10|1103.2|1102.8|1103.4|1102.8|1103.4|1103|1103.2|1102.8|0
1639061300000|2021-12-09 14:48:20|1103.2|1103|1102.6|1102.2|1103.2|1103|1102.6|1102.2|0
1639061310000|2021-12-09 14:48:30|1102.8|1102.4|1102.4|1102|1102.8|1102.4|1102.4|1102|0
1639061320000|2021-12-09 14:48:40|1102.2|1102.2|1102.4|1101.8|1102.6|1102.2|1102|1101.6|0
1639061330000|2021-12-09 14:48:50|1102.2|1101.6|1102|1101.4|1102.2|1101.8|1102|1101.4|0
1639061340000|2021-12-09 14:49:00|1101.8|1101.2|1102|1101.8|1102|1101.8|1101.8|1101.2|0
1639061350000|2021-12-09 14:49:10|1101.8|1101.6|1101.4|1101|1101.8|1101.6|1101.4|1101|0
1639061360000|2021-12-09 14:49:20|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1639061370000|2021-12-09 14:49:30|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.2|1100.8|0
1639061380000|2021-12-09 14:49:40|1101.2|1100.8|1101|1100.6|1101.4|1101.2|1100.8|1100.4|0
1639061390000|2021-12-09 14:49:50|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1100.8|1100.4|0
1639061400000|2021-12-09 14:50:00|1101.4|1101|1102|1101.6|1102|1101.6|1101.2|1100.8|0
1639061410000|2021-12-09 14:50:10|1102.2|1101.8|1102.6|1102.2|1102.6|1102.2|1102.2|1101.8|0
1639061420000|2021-12-09 14:50:20|1102.4|1102|1102|1101.6|1102.4|1102.2|1101.8|1101.4|0
1639061430000|2021-12-09 14:50:30|1102.2|1101.8|1102.6|1102.2|1102.8|1102.4|1102|1101.8|0
1639061440000|2021-12-09 14:50:40|1102.4|1102|1102.4|1102.2|1102.4|1102.2|1102.4|1102|0
1639061450000|2021-12-09 14:50:50|1102.6|1102|1102.2|1102|1102.6|1102|1102.2|1102|0
1639061460000|2021-12-09 14:51:00|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1101.8|1101.4|0
1639061470000|2021-12-09 14:51:10|1102.4|1102|1102.4|1102|1102.6|1102.2|1102.4|1102|0
1639061480000|2021-12-09 14:51:20|1102.6|1101.8|1102.4|1101.8|1102.6|1102|1102.4|1101.8|0
1639061500000|2021-12-09 14:51:40|1102.2|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|0
1639061510000|2021-12-09 14:51:50|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|0
1639061520000|2021-12-09 14:52:00|1102.4|1102|1102.4|1102|1102.4|1102.2|1102.4|1102|0
1639061530000|2021-12-09 14:52:10|1102.2||1102.4||1102.4||1102.2||0
1639061540000|2021-12-09 14:52:20||1102.2||1102.2||1102.2||1101.8|0
1639061560000|2021-12-09 14:52:40|1102.6|1102.4|1103|1102.6|1103|1102.6|1102.6|1102.4|0
1639061570000|2021-12-09 14:52:50||1102.4||1102.4||1102.4||1102.4|0
1639061580000|2021-12-09 14:53:00|1102.8|1102.2|1102.4|1102|1102.8|1102.2|1102.4|1102|0
1639061590000|2021-12-09 14:53:10|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1639061600000|2021-12-09 14:53:20|1102.4|1102|1102.6|1102|1102.6|1102|1102.4|1102|0
1639061610000|2021-12-09 14:53:30|1102.4|1101.8|1102|1101.4|1102.6|1102|1101.8|1101.4|0
1639061620000|2021-12-09 14:53:40|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1639061640000|2021-12-09 14:54:00|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1639061650000|2021-12-09 14:54:10|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1639061660000|2021-12-09 14:54:20|1102|1101.6|1102.2|1101.6|1102.2|1101.6|1102|1101.6|0
1639061670000|2021-12-09 14:54:30|1102|1101.8|1102|1101.6|1102.2|1101.8|1101.8|1101.6|0
1639061680000|2021-12-09 14:54:40|1102.2|1101.8|1102.2|1101.8|1102.2|1102|1102.2|1101.8|0
1639061690000|2021-12-09 14:54:50||1102||1101.8||1102||1101.8|0
1639061700000|2021-12-09 14:55:00|1102|1101.6|1101.8|1101.6|1102|1101.8|1101.8|1101.6|0
1639061720000|2021-12-09 14:55:20|1102|1101.8|1102|1101.6|1102.2|1102|1101.8|1101.6|0
1639061730000|2021-12-09 14:55:30|1102.2|1101.8|1102.2|1101.8|1102.2|1102|1102.2|1101.8|0
1639061740000|2021-12-09 14:55:40|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1101.8|0
1639061750000|2021-12-09 14:55:50|1102.2|1102.2|1102|1101.6|1102.2|1102.2|1102|1101.6|0
1639061760000|2021-12-09 14:56:00|1101.8|1101.8|1102.2|1101.8|1102.2|1102|1101.8|1101.8|0
1639061770000|2021-12-09 14:56:10|1102.4|1102|1103|1102.6|1103|1102.6|1102.4|1102|0
1639061780000|2021-12-09 14:56:20|1103.2|1102.8|1102.8|1102.4|1103.2|1102.8|1102.8|1102.4|0
1639061790000|2021-12-09 14:56:30|1103|1102.8|1102.8|1102.4|1103|1102.8|1102.8|1102.4|0
1639061800000|2021-12-09 14:56:40|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.4|1102|0
1639061810000|2021-12-09 14:56:50|1103|1102.6|1103.2|1102.6|1103.4|1102.8|1103|1102.4|0
1639061820000|2021-12-09 14:57:00||1102.8||1102.8||1103||1102.8|0
1639061830000|2021-12-09 14:57:10|1103|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|0
1639061850000|2021-12-09 14:57:30|1103.4|1103|1103.8|1103.4|1103.8|1103.4|1103.4|1103|0
1639061860000|2021-12-09 14:57:40|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103|1102.8|0
1639061870000|2021-12-09 14:57:50|1103.2|1102.8|1103.4|1103|1103.4|1103|1103|1102.8|0
1639061880000|2021-12-09 14:58:00|1103.6|1103.2|1104|1103.6|1104.2|1103.8|1103.6|1103|0
1639061890000|2021-12-09 14:58:10||1103.4||1103.6||1103.6||1103.4|0
1639061910000|2021-12-09 14:58:30|1104.2|1103.8|1104.2|1103.8|1104.6|1104|1104.2|1103.8|0
1639061920000|2021-12-09 14:58:40||1104||1103.8||1104||1103.8|0
1639061940000|2021-12-09 14:59:00|1104.4||1104.2||1104.4||1104||0
1639061950000|2021-12-09 14:59:10|1104.4|1104|1104.4|1104.2|1104.4|1104.2|1104.4|1104|0
1639061960000|2021-12-09 14:59:20||1104||1104||1104||1104|0
1639061970000|2021-12-09 14:59:30|1104.2|1103.8|1103.8|1103.4|1104.2|1103.8|1103.6|1103.2|0
1639061980000|2021-12-09 14:59:40|1103.6||1103.6||1103.6||1103.6||0
1639061990000|2021-12-09 14:59:50|1103.4|1103.2|1104.2|1103.6|1104.4|1103.6|1103.2|1102.6|0
1639062000000|2021-12-09 15:00:00|1104.4|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.6|0
1639062010000|2021-12-09 15:00:10|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104.2|1103.6|0
1639062020000|2021-12-09 15:00:20|1104.4|1104|1104.6|1104.4|1104.8|1104.4|1104.4|1103.8|0
1639062030000|2021-12-09 15:00:30|1104.8|1104|1104.4|1103.8|1105|1104.2|1104.2|1103.8|0
1639062040000|2021-12-09 15:00:40|1104.2|1104|1104.8|1104.4|1105|1104.4|1104.2|1104|0
1639062050000|2021-12-09 15:00:50|1105|1104.6|1105.2|1104.6|1105.4|1105|1105|1104.6|0
1639062060000|2021-12-09 15:01:00|1105.4|1104.8|1105.6|1105.2|1105.6|1105.2|1105.4|1104.6|0
1639062070000|2021-12-09 15:01:10|1105.8|1105.4|1105.8|1105.2|1106|1105.6|1105.4|1105|0
1639062080000|2021-12-09 15:01:20|1106|1105.4|1106.6|1106|1106.8|1106.2|1106|1105.4|0
1639062090000|2021-12-09 15:01:30|1106.4|1105.8|1106.2|1105.6|1106.4|1105.8|1106|1105.4|0
1639062100000|2021-12-09 15:01:40|1106|1105.8|1106.8|1106.4|1107|1106.4|1106|1105.8|0
1639062110000|2021-12-09 15:01:50|1107|1106.6|1106.8|1106.2|1107.6|1107|1106.6|1106|0
1639062120000|2021-12-09 15:02:00|1107|1106.4|1108.4|1107.8|1108.4|1108|1107|1106.4|0
1639062130000|2021-12-09 15:02:10|1108.2|1107.6|1108.4|1108|1108.6|1108|1108.2|1107.6|0
1639062140000|2021-12-09 15:02:20|1108.2|1107.8|1108.4|1107.8|1108.4|1108|1108.2|1107.8|0
1639062150000|2021-12-09 15:02:30||1108||1108||1108.2||1108|0
1639062160000|2021-12-09 15:02:40|1108.2|1108.2|1108.4|1108|1108.4|1108.2|1108.2|1108|0
1639062170000|2021-12-09 15:02:50|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.8|0
1639062180000|2021-12-09 15:03:00|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.2|1107.8|0
1639062190000|2021-12-09 15:03:10|1108.2|1107.8|1108|1107.4|1108.2|1107.8|1107.6|1107.2|0
1639062200000|2021-12-09 15:03:20|1107.8|1107.6|1107.8|1107.6|1108|1107.6|1107.8|1107.4|0
1639062210000|2021-12-09 15:03:30|1108|1107.8|1108.2|1107.6|1108.4|1108|1108|1107.6|0
1639062220000|2021-12-09 15:03:40|1108.4|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.6|0
1639062230000|2021-12-09 15:03:50|1108.6|1108.2|1108.4|1108.2|1108.6|1108.2|1108.4|1108.2|0
1639062240000|2021-12-09 15:04:00|1108.2|1108|1108.2|1107.8|1108.2|1108|1108|1107.6|0
1639062250000|2021-12-09 15:04:10|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1639062260000|2021-12-09 15:04:20|1108.4|1108|1108.4|1108.2|1108.6|1108.2|1108.4|1108|0
1639062270000|2021-12-09 15:04:30|1108.6||1108.6||1108.6||1108.6||0
1639062280000|2021-12-09 15:04:40|1108.8|1108.4|1108.6|1108.4|1108.8|1108.4|1108.6|1108.4|0
1639062290000|2021-12-09 15:04:50|1108.8|1108.6|1109.2|1108.6|1109.2|1108.8|1108.8|1108.6|0
1639062300000|2021-12-09 15:05:00|1109|1108.8|1108.6|1108.2|1109|1108.8|1108.6|1108.2|0
1639062310000|2021-12-09 15:05:10|1108.8|1108.4|1109|1108.4|1109|1108.6|1108.8|1108.2|0
1639062320000|2021-12-09 15:05:20|1108.8|1108.6|1109.4|1109|1109.6|1109.4|1108.8|1108.6|0
1639062330000|2021-12-09 15:05:30|1109.2|1109.2|1109.4|1109|1109.4|1109.2|1109.2|1108.8|0
1639062340000|2021-12-09 15:05:40|1109.6|1109.4|1110|1109.6|1110|1109.6|1109.6|1109.2|0
1639062350000|2021-12-09 15:05:50|1110.2|1109.8|1110.8|1110.2|1110.8|1110.4|1110.2|1109.8|0
1639062360000|2021-12-09 15:06:00|1110.6|1110|1110.6|1110|1110.6|1110|1110.4|1110|0
1639062370000|2021-12-09 15:06:10|1110.4|1110.2|1110.6|1110|1110.6|1110.2|1110.4|1110|0
1639062380000|2021-12-09 15:06:20|1110.4|1109.8|1110.6|1110.2|1110.6|1110.2|1110|1109.8|0
1639062390000|2021-12-09 15:06:30|1110.4|1110.4|1110.6|1110.2|1110.6|1110.4|1110.2|1110|0
1639062400000|2021-12-09 15:06:40|1110.4|1110|1110.4|1110|1110.6|1110.2|1110.4|1109.8|0
1639062410000|2021-12-09 15:06:50|1110.6|1110.2|1111.4|1111|1111.4|1111|1110.6|1110.2|0
1639062420000|2021-12-09 15:07:00|1111.2|1110.8|1111|1110.8|1111.4|1111|1111|1110.8|0
1639062440000|2021-12-09 15:07:20|1110.8|1110.6|1111.2|1110.6|1111.2|1110.8|1110.8|1110.4|0
1639062450000|2021-12-09 15:07:30|1111|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.4|0
1639062460000|2021-12-09 15:07:40|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|0
1639062480000|2021-12-09 15:08:00|1110.8|1110.4|1111.2|1110.8|1111.2|1111|1110.8|1110.4|0
1639062490000|2021-12-09 15:08:10|1111.4|1111|1111.2|1110.8|1111.6|1111.2|1111.2|1110.6|0
1639062500000|2021-12-09 15:08:20|1111|1110.6|1111.2|1110.8|1111.2|1111|1111|1110.6|0
1639062520000|2021-12-09 15:08:40|1111.4|1111|1111.6|1111|1111.6|1111.2|1111|1110.8|0
1639062530000|2021-12-09 15:08:50|1111.4|1111.2|1111.2|1110.6|1111.4|1111.2|1111.2|1110.6|0
1639062540000|2021-12-09 15:09:00|1111|1110.8|1110.6|1110.2|1111|1110.8|1110.4|1110|0
1639062550000|2021-12-09 15:09:10|1110.4|1110|1110.4|1110|1110.6|1110.2|1110.2|1110|0
1639062560000|2021-12-09 15:09:20|1110.6|1110.2|1110.4|1109.8|1110.6|1110.2|1110|1109.6|0
1639062570000|2021-12-09 15:09:30|1110.6|1110|1110.6|1110|1110.6|1110.2|1110.4|1110|0
1639062580000|2021-12-09 15:09:40|1110.4|1109.8|1110|1109.4|1110.6|1109.8|1109.8|1109.4|0
1639062590000|2021-12-09 15:09:50|1109.8|1109.6|1109.8|1109.2|1110|1109.6|1109.8|1109.2|0
1639062600000|2021-12-09 15:10:00|1110|1109.4|1110.2|1109.6|1110.2|1109.6|1110|1109.4|0
1639062610000|2021-12-09 15:10:10||1110||1110||1110||1110|0
1639062620000|2021-12-09 15:10:20|1110.4|1109.8|1109.8|1109.2|1110.4|1109.8|1109.8|1109.2|0
1639062630000|2021-12-09 15:10:30|1110|1109.4|1110.2|1109.8|1110.2|1110|1110|1109.4|0
1639062640000|2021-12-09 15:10:40||1110||1109.8||1110||1109.8|0
1639062650000|2021-12-09 15:10:50||1110||1109.8||1110||1109.8|0
1639062660000|2021-12-09 15:11:00|1110|1109.6|1110.2|1109.6|1110.2|1109.8|1109.8|1109.4|0
1639062670000|2021-12-09 15:11:10||1109.8||1109.6||1109.8||1109.6|0
1639062680000|2021-12-09 15:11:20|1110|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|0
1639062690000|2021-12-09 15:11:30|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|0
1639062700000|2021-12-09 15:11:40|1110.4|1109.6|1110.4|1110|1110.4|1110.2|1110.4|1109.6|0
1639062710000|2021-12-09 15:11:50|1110.6|1110.2|1110.8|1110.4|1111|1110.6|1110.6|1110.2|0
1639062720000|2021-12-09 15:12:00|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1110.4|1110.2|0
1639062730000|2021-12-09 15:12:10|1111|1110.6|1110.8|1110.4|1111.2|1110.8|1110.8|1110.4|0
1639062740000|2021-12-09 15:12:20|1111|1110.6|1110.6|1110.4|1111|1110.6|1110.6|1110.4|0
1639062750000|2021-12-09 15:12:30|1110.2|1110.2|1110.4|1109.8|1110.6|1110.2|1110.2|1109.8|0
1639062760000|2021-12-09 15:12:40|1110.6|1110|1110.6|1110.2|1110.8|1110.2|1110.4|1110|0
1639062770000|2021-12-09 15:12:50|1110.4|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.8|0
1639062780000|2021-12-09 15:13:00|1110.4||1110.4||1110.4||1110.4||0
1639062790000|2021-12-09 15:13:10|1110.2|1109.6|1110.4|1110.2|1110.6|1110.4|1110.2|1109.6|0
1639062800000|2021-12-09 15:13:20|1110.2|1110|1110.2|1109.8|1110.2|1110|1110.2|1109.8|0
1639062810000|2021-12-09 15:13:30||1110||1110||1110||1110|0
1639062820000|2021-12-09 15:13:40||1109.8||1109.6||1109.8||1109.6|0
1639062830000|2021-12-09 15:13:50|1110|1109.8|1109.6|1109|1110|1109.8|1109.4|1109|0
1639062840000|2021-12-09 15:14:00|1109.4|1109.2|1109.6|1109|1109.6|1109.4|1109.4|1109|0
1639062850000|2021-12-09 15:14:10||1109.2||1109.2||1109.2||1109.2|0
1639062860000|2021-12-09 15:14:20||1109||1109.2||1109.2||1109|0
1639062870000|2021-12-09 15:14:30|1109.4|1109|1109.2|1108.8|1109.6|1109.2|1109|1108.8|0
1639062880000|2021-12-09 15:14:40|1109|1108.6|1109|1108.6|1109|1108.8|1109|1108.6|0
1639062890000|2021-12-09 15:14:50|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.4|1108.2|0
1639062900000|2021-12-09 15:15:00||1108.4||1108.2||1108.4||1108.2|0
1639062910000|2021-12-09 15:15:10|1108.8|1108.4|1109.6|1109.4|1109.8|1109.4|1108.8|1108.4|0
1639062920000|2021-12-09 15:15:20|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1108.8|0
1639062930000|2021-12-09 15:15:30|1109.4|1109|1109|1108.6|1109.4|1109|1109|1108.6|0
1639062940000|2021-12-09 15:15:40|1108.8|1108.4|1108.4|1108|1108.8|1108.4|1108.2|1108|0
1639062950000|2021-12-09 15:15:50|1108.6|1108.2|1108.2|1107.8|1108.6|1108.2|1108.2|1107.8|0
1639062960000|2021-12-09 15:16:00|1108.4|1108|1107.8|1107.6|1108.4|1108|1107.8|1107.4|0
1639062970000|2021-12-09 15:16:10|1107.6|1107.4|1108.2|1107.6|1108.2|1107.6|1107.6|1107.2|0
1639062980000|2021-12-09 15:16:20|1108|1107.4|1108.4|1108|1108.4|1108|1108|1107.4|0
1639062990000|2021-12-09 15:16:30|1108.6|1108.2|1108.8|1108.2|1108.8|1108.4|1108.6|1108.2|0
1639063000000|2021-12-09 15:16:40||1108.4||1108.4||1108.4||1108.2|0
1639063010000|2021-12-09 15:16:50|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|0
1639063020000|2021-12-09 15:17:00|1108.8|1108.4|1108.8|1108.2|1108.8|1108.4|1108.8|1108.2|0
1639063030000|2021-12-09 15:17:10|1108.6|1108.4|1108.6|1108.4|1108.6|1108.4|1108.6|1108.2|0
1639063040000|2021-12-09 15:17:20|1108.4|1108.2|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|0
1639063050000|2021-12-09 15:17:30|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|0
1639063080000|2021-12-09 15:18:00|1108.6|1108.2|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|0
1639063090000|2021-12-09 15:18:10||1108.6||1108.6||1108.6||1108.4|0
1639063100000|2021-12-09 15:18:20|1109|1108.4|1108.6|1108.2|1109|1108.6|1108.4|1108|0
1639063110000|2021-12-09 15:18:30|1108.8|1108.4|1108.8|1108.2|1108.8|1108.4|1108.6|1108.2|0
1639063120000|2021-12-09 15:18:40|1108.6|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1639063130000|2021-12-09 15:18:50|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|0
1639063140000|2021-12-09 15:19:00||1108.4||1108.6||1108.6||1108.4|0
1639063150000|2021-12-09 15:19:10|1108.8|1108.4|1108.4|1108|1108.8|1108.4|1108.4|1108|0
1639063160000|2021-12-09 15:19:20|1108.2|1108.2|1108.4|1108|1108.4|1108.2|1108.2|1108|0
1639063170000|2021-12-09 15:19:30|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1639063180000|2021-12-09 15:19:40|1108.2|1107.8|1108.6|1108|1108.6|1108.2|1108.2|1107.8|0
1639063190000|2021-12-09 15:19:50|1108.4||1108.4||1108.6||1108.4||0
1639063200000|2021-12-09 15:20:00|1108.6|1108.2|1109|1108.6|1109|1108.6|1108.4|1108.2|0
1639063210000|2021-12-09 15:20:10|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|0
1639063230000|2021-12-09 15:20:30|1109|1108.6|1109|1108.6|1109.2|1108.8|1109|1108.6|0
1639063240000|2021-12-09 15:20:40|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.8|1108.4|0
1639063250000|2021-12-09 15:20:50|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|0
1639063260000|2021-12-09 15:21:00|1108.8|1108|1108.2|1107.6|1108.8|1108|1108|1107.6|0
1639063270000|2021-12-09 15:21:10|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1639063280000|2021-12-09 15:21:20|1108|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.6|0
1639063290000|2021-12-09 15:21:30|1107.8|1107.4|1106.4|1105.8|1107.8|1107.4|1106.2|1105.8|0
1639063300000|2021-12-09 15:21:40|1106.2|1106|1106.8|1106.4|1107|1106.6|1106.2|1106|0
1639063310000|2021-12-09 15:21:50|1107|1106.6|1107|1106.4|1107.2|1106.8|1107|1106.4|0
1639063320000|2021-12-09 15:22:00|1107.2|1106.6|1107.4|1106.8|1107.6|1107.2|1107.2|1106.6|0
1639063330000|2021-12-09 15:22:10|1107.6|1107|1107.8|1107.2|1107.8|1107.2|1107.4|1107|0
1639063340000|2021-12-09 15:22:20|1108|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1639063350000|2021-12-09 15:22:30|1107.8|1107.4|1107.8|1107.6|1107.8|1107.6|1107.8|1107.4|0
1639063380000|2021-12-09 15:23:00|1108|1107.8|1108|1107.8|1108.2|1107.8|1108|1107.8|0
1639063390000|2021-12-09 15:23:10||1107.6||1107.6||1107.6||1107.6|0
1639063400000|2021-12-09 15:23:20|1107.8|1107.4|1107.8|1107.2|1107.8|1107.4|1107.6|1107.2|0
1639063410000|2021-12-09 15:23:30|1108|1107.4|1108.2|1107.8|1108.2|1107.8|1108|1107.4|0
1639063420000|2021-12-09 15:23:40||1107.6||1107.6||1107.6||1107.6|0
1639063430000|2021-12-09 15:23:50|1108.4|1107.8|1108|1107.6|1108.4|1108|1108|1107.6|0
1639063440000|2021-12-09 15:24:00|1107.8|1107.4|1107.4|1107|1107.8|1107.4|1107.4|1107|0
1639063450000|2021-12-09 15:24:10|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|0
1639063460000|2021-12-09 15:24:20|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.4|1107|0
1639063470000|2021-12-09 15:24:30|1107.8||1107.6||1107.8||1107.6||0
1639063480000|2021-12-09 15:24:40|1107.4|1107|1107|1106.4|1107.6|1107|1107|1106.4|0
1639063490000|2021-12-09 15:24:50|1106.8|1106.2|1107|1106.4|1107.2|1106.6|1106.8|1106.2|0
1639063500000|2021-12-09 15:25:00|1106.8|1106.6|1107|1106.8|1107|1106.8|1106.8|1106.4|0
1639063510000|2021-12-09 15:25:10|1106.8|1106.6|1106.6|1106.2|1107|1106.6|1106.6|1106|0
1639063520000|2021-12-09 15:25:20|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1639063530000|2021-12-09 15:25:30|1106.4|1106|1106|1105.6|1106.4|1106|1106|1105.6|0
1639063540000|2021-12-09 15:25:40|1106.2|1105.8|1106.4|1105.8|1106.4|1106|1106.2|1105.6|0
1639063550000|2021-12-09 15:25:50|1106.2|1105.6|1106.2|1105.8|1106.4|1106|1106|1105.6|0
1639063560000|2021-12-09 15:26:00|1106|1106|1106|1105.8|1106.2|1106|1106|1105.8|0
1639063570000|2021-12-09 15:26:10|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.6|1105.2|0
1639063580000|2021-12-09 15:26:20|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1639063590000|2021-12-09 15:26:30|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1639063600000|2021-12-09 15:26:40|1107|1106.6|1106.4|1106|1107|1106.6|1106.4|1106|0
1639063610000|2021-12-09 15:26:50|1106.6|1106.2|1106.2|1105.6|1106.6|1106.2|1106|1105.6|0
1639063620000|2021-12-09 15:27:00|1106.4|1105.8|1106.4|1105.8|1106.4|1106|1106.2|1105.8|0
1639063630000|2021-12-09 15:27:10|1106.2|1106|1106.4|1106|1106.6|1106.2|1106.2|1106|0
1639063640000|2021-12-09 15:27:20|1106.2|1106.2|1106.6|1106.2|1106.6|1106.2|1106.2|1106.2|0
1639063650000|2021-12-09 15:27:30|1106.8|1106.4|1106.6|1106.2|1106.8|1106.6|1106.4|1106|0
1639063660000|2021-12-09 15:27:40|1106.4|1106|1106.6|1106|1106.6|1106.2|1106.4|1106|0
1639063670000|2021-12-09 15:27:50|1106.4|1106.2|1106.2|1106|1106.6|1106.2|1106|1105.6|0
1639063680000|2021-12-09 15:28:00|1106.4|1105.8|1106|1105.6|1106.4|1106|1106|1105.6|0
1639063690000|2021-12-09 15:28:10|1106.2||1106||1106.2||1106||0
1639063710000|2021-12-09 15:28:30|1105.8|1105.8|1106.2|1105.8|1106.2|1105.8|1105.8|1105.8|0
1639063720000|2021-12-09 15:28:40|1106|1105.6|1105.6|1105.2|1106|1105.6|1105.6|1105.2|0
1639063730000|2021-12-09 15:28:50|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.6|1105.2|0
1639063740000|2021-12-09 15:29:00||1105.6||1105.4||1105.6||1105.4|0
1639063750000|2021-12-09 15:29:10|1105.6|1105.6|1105.6|1105.4|1105.8|1105.6|1105.6|1105.4|0
1639063760000|2021-12-09 15:29:20|1105.8|1105.6|1105.8|1105.4|1106|1105.8|1105.8|1105.4|0
1639063770000|2021-12-09 15:29:30|1105.6||1105.6||1105.6||1105.6||0
1639063780000|2021-12-09 15:29:40|1105.4|1105.2|1105.4|1105|1105.4|1105.2|1105.4|1104.8|0
1639063800000|2021-12-09 15:30:00|1105.2|1104.8|1105.4|1104.8|1105.4|1105|1105.2|1104.8|0
1639063810000|2021-12-09 15:30:10||1105||1105||1105||1105|0
1639063820000|2021-12-09 15:30:20|1105.6|1105.2|1105.6|1105.4|1105.6|1105.4|1105.6|1105.2|0
1639063830000|2021-12-09 15:30:30|1105.4|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1639063840000|2021-12-09 15:30:40|1105.2||1105.4||1105.4||1105.2||0
1639063850000|2021-12-09 15:30:50|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1639063860000|2021-12-09 15:31:00|1105.6|1105.2|1105.6|1105.4|1105.6|1105.4|1105.6|1105|0
1639063870000|2021-12-09 15:31:10|1105.8|1105.6|1105.2|1104.8|1106|1105.8|1105.2|1104.8|0
1639063880000|2021-12-09 15:31:20|1105|1104.6|1105|1104.6|1105.2|1104.6|1104.8|1104.6|0
1639063890000|2021-12-09 15:31:30|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1639063900000|2021-12-09 15:31:40|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.4|0
1639063910000|2021-12-09 15:31:50|1104.8|1104.4|1104.8|1104.6|1105|1104.6|1104.6|1104.2|0
1639063920000|2021-12-09 15:32:00|1104.6|1104.4|1104.6|1104|1104.8|1104.4|1104.4|1104|0
1639063930000|2021-12-09 15:32:10|1104.8|1104.2|1105.2|1104.8|1105.2|1104.8|1104.8|1104.2|0
1639063940000|2021-12-09 15:32:20|1105|1104.6|1104.6|1104.2|1105|1104.6|1104.4|1104|0
1639063950000|2021-12-09 15:32:30|1104.8|1104|1104.4|1104|1104.8|1104|1104.4|1104|0
1639063960000|2021-12-09 15:32:40|1104.6||1104.4||1104.6||1104.4||0
1639063970000|2021-12-09 15:32:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|0
1639063980000|2021-12-09 15:33:00|1104.8|1104.4|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|0
1639063990000|2021-12-09 15:33:10|1105.4|1105|1105.6|1105|1105.6|1105.2|1105.4|1105|0
1639064010000|2021-12-09 15:33:30|1105.8|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1639064020000|2021-12-09 15:33:40||1105.6||1105.4||1105.6||1105.4|0
1639064040000|2021-12-09 15:34:00|1105.6||1105.8||1105.8||1105.6||0
1639064070000|2021-12-09 15:34:30|1105.6|1105.2|1105.8|1105.6|1105.8|1105.6|1105.2|1105|0
1639064080000|2021-12-09 15:34:40|1105.6|1105.4|1105.6|1105.4|1105.6|1105.4|1105.4|1105.2|0
1639064090000|2021-12-09 15:34:50|1105.8|1105.2|1105.4|1105.2|1105.8|1105.2|1105.4|1105|0
1639064100000|2021-12-09 15:35:00|1105.6|1105|1105.6|1105|1105.8|1105.4|1105.4|1105|0
1639064110000|2021-12-09 15:35:10|1105.4||1105.6||1105.6||1105.4||0
1639064120000|2021-12-09 15:35:20|1105.4|1104.8|1105.4|1105|1105.4|1105|1105.4|1104.8|0
1639064130000|2021-12-09 15:35:30|1105.6||1105.4||1105.6||1105.4||0
1639064140000|2021-12-09 15:35:40|1105.2|1104.8|1104.6|1104.2|1105.2|1104.8|1104.4|1104.2|0
1639064160000|2021-12-09 15:36:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|0
1639064170000|2021-12-09 15:36:10|1104.6|1104.2|1104.2|1104|1104.6|1104.4|1104.2|1104|0
1639064180000|2021-12-09 15:36:20|1104.4||1104.4||1104.4||1104.4||0
1639064190000|2021-12-09 15:36:30|1104.2||1104.2||1104.2||1104.2||0
1639064200000|2021-12-09 15:36:40|1104|1103.8|1104|1103.6|1104|1103.8|1103.6|1103.4|0
1639064210000|2021-12-09 15:36:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1639064220000|2021-12-09 15:37:00|1104|1103.6|1103.8|1103.6|1104|1103.6|1103.8|1103.4|0
1639064230000|2021-12-09 15:37:10|1104||1103.8||1104||1103.8||0
1639064240000|2021-12-09 15:37:20|1104|1103.8|1104|1103.6|1104|1103.8|1104|1103.6|0
1639064270000|2021-12-09 15:37:50|1103.8|1103.4|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|0
1639064290000|2021-12-09 15:38:10|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|0
1639064300000|2021-12-09 15:38:20|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1639064310000|2021-12-09 15:38:30|1104|1103.2|1104|1103.6|1104|1103.6|1103.8|1103.2|0
1639064320000|2021-12-09 15:38:40|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|0
1639064330000|2021-12-09 15:38:50|1104.2|1103.8|1103.8|1103.4|1104.2|1103.8|1103.6|1103.4|0
1639064340000|2021-12-09 15:39:00|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|0
1639064350000|2021-12-09 15:39:10|1104|1103.6|1104|1103.4|1104|1103.6|1104|1103.4|0
1639064360000|2021-12-09 15:39:20|1103.8|1103.2|1103.4|1103|1103.8|1103.2|1103.4|1103|0
1639064370000|2021-12-09 15:39:30|1103.6|1103.4|1103.4|1103|1103.6|1103.4|1103.4|1103|0
1639064380000|2021-12-09 15:39:40|1103.6|1103.4|1104|1103.4|1104.2|1103.8|1103.6|1103.2|0
1639064390000|2021-12-09 15:39:50|1103.8|1103.2|1103.8|1103.2|1104|1103.6|1103.6|1103.2|0
1639064400000|2021-12-09 15:40:00|1103.6|1103|1103.4|1103|1103.8|1103.2|1103.4|1103|0
1639064410000|2021-12-09 15:40:10|1103.2||1103.4||1103.4||1103.2||0
1639064420000|2021-12-09 15:40:20|1103.2|1102.8|1103.8|1103.4|1103.8|1103.4|1103.2|1102.8|0
1639064430000|2021-12-09 15:40:30|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.4|1103|0
1639064440000|2021-12-09 15:40:40|1103.6|1103.2|1103.6|1103|1103.6|1103.2|1103.4|1103|0
1639064450000|2021-12-09 15:40:50|1103.4|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|0
1639064460000|2021-12-09 15:41:00||1103||1103.2||1103.4||1103|0
1639064480000|2021-12-09 15:41:20|1103.4|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103|0
1639064490000|2021-12-09 15:41:30|1103.8|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|0
1639064500000|2021-12-09 15:41:40|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|0
1639064510000|2021-12-09 15:41:50|1104.4|1103.6|1104.4|1104|1104.4|1104|1104.4|1103.6|0
1639064520000|2021-12-09 15:42:00|1104.2|1104.2|1105|1104.6|1105|1104.6|1104.2|1104.2|0
1639064530000|2021-12-09 15:42:10|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1639064540000|2021-12-09 15:42:20|1105.2||1105.4||1105.4||1105.2||0
1639064550000|2021-12-09 15:42:30|1105.2|1104.8|1105.2|1104.8|1105.4|1105|1105.2|1104.8|0
1639064560000|2021-12-09 15:42:40|1105||1105.2||1105.2||1105||0
1639064570000|2021-12-09 15:42:50|1105.4||1105.4||1105.4||1105.4||0
1639064580000|2021-12-09 15:43:00|1105.2||1105.2||1105.4||1105.2||0
1639064590000|2021-12-09 15:43:10|1105|1104.6|1105|1104.6|1105|1104.8|1104.8|1104.6|0
1639064600000|2021-12-09 15:43:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1639064610000|2021-12-09 15:43:30|1105|1104.2|1104.8|1104.4|1105|1104.4|1104.4|1104|0
1639064620000|2021-12-09 15:43:40|1105|1104.6|1105|1104.8|1105.2|1104.8|1105|1104.4|0
1639064630000|2021-12-09 15:43:50|1105.2|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.6|0
1639064640000|2021-12-09 15:44:00||1104.6||1104.8||1105||1104.6|0
1639064650000|2021-12-09 15:44:10|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1639064660000|2021-12-09 15:44:20|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1639064670000|2021-12-09 15:44:30||1105.2||1105||1105.2||1105|0
1639064680000|2021-12-09 15:44:40|1105.2|1104.8|1105|1104.6|1105.4|1105|1104.8|1104.6|0
1639064700000|2021-12-09 15:45:00|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1639064710000|2021-12-09 15:45:10|1105.4|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|0
1639064720000|2021-12-09 15:45:20|1105.4|1105|1105.8|1105.6|1106|1105.6|1105.2|1104.8|0
1639064730000|2021-12-09 15:45:30|1106|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.6|0
1639064740000|2021-12-09 15:45:40|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.6|0
1639064750000|2021-12-09 15:45:50|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|0
1639064760000|2021-12-09 15:46:00|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1639064780000|2021-12-09 15:46:20|1105.4|1105|1105.2|1104.8|1105.4|1105|1105|1104.6|0
1639064790000|2021-12-09 15:46:30|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1639064820000|2021-12-09 15:47:00|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1639064830000|2021-12-09 15:47:10|1105.4|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.6|0
1639064840000|2021-12-09 15:47:20|1104.8|1105|1104.8|1104.4|1105|1105|1104.8|1104.4|0
1639064850000|2021-12-09 15:47:30|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1639064860000|2021-12-09 15:47:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|0
1639064870000|2021-12-09 15:47:50|1104.8|1104.4|1104.8|1104.2|1104.8|1104.4|1104.6|1104.2|0
1639064880000|2021-12-09 15:48:00|1105|1104.4|1105.2|1104.8|1105.2|1105|1105|1104.4|0
1639064890000|2021-12-09 15:48:10|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1639064920000|2021-12-09 15:48:40|1105.4|1105|1105.4|1105.2|1105.4|1105.2|1105.4|1105|0
1639064930000|2021-12-09 15:48:50|1105.6|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|0
1639064940000|2021-12-09 15:49:00|1106|1105.6|1106.2|1105.8|1106.2|1106|1105.8|1105.6|0
1639064950000|2021-12-09 15:49:10|1106|1105.6|1106|1105.6|1106|1105.8|1106|1105.6|0
1639064960000|2021-12-09 15:49:20|1105.8|1105.4|1106.2|1105.6|1106.2|1105.8|1105.8|1105.4|0
1639064970000|2021-12-09 15:49:30|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1639065000000|2021-12-09 15:50:00||1106||1105.8||1106||1105.8|0
1639065010000|2021-12-09 15:50:10|1106.4|1106|1106.2|1105.8|1106.6|1106.2|1106|1105.6|0
1639065020000|2021-12-09 15:50:20|1106|1105.6|1105.8|1105.4|1106.2|1105.8|1105.6|1105.4|0
1639065030000|2021-12-09 15:50:30|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|0
1639065050000|2021-12-09 15:50:50|1105.4|1105|1105.2|1104.8|1105.4|1105|1105|1104.8|0
1639065060000|2021-12-09 15:51:00|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1639065070000|2021-12-09 15:51:10|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1639065080000|2021-12-09 15:51:20|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1639065090000|2021-12-09 15:51:30||1105||1105||1105.2||1105|0
1639065100000|2021-12-09 15:51:40|1105.4|1105.2|1105.4|1105|1105.4|1105.2|1105.4|1105|0
1639065110000|2021-12-09 15:51:50|1105.2|1105.2|1105.6|1105.2|1105.6|1105.2|1105.2|1105.2|0
1639065120000|2021-12-09 15:52:00||1105.4||1105.2||1105.4||1105.2|0
1639065160000|2021-12-09 15:52:40|1105.8|1105.4|1105.6|1105.2|1105.8|1105.6|1105.6|1105.2|0
1639065200000|2021-12-09 15:53:20|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1105|0
1639065210000|2021-12-09 15:53:30|1105|1104.8|1105.2|1104.8|1105.4|1104.8|1105|1104.8|0
1639065220000|2021-12-09 15:53:40|1105|1105|1104.8|1104.2|1105|1105|1104.8|1104.2|0
1639065230000|2021-12-09 15:53:50|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1639065240000|2021-12-09 15:54:00|1105|1104.6|1104.6|1104.2|1105|1104.6|1104.4|1104.2|0
1639065250000|2021-12-09 15:54:10|1104.8|1104|1104.4|1104|1104.8|1104|1104.2|1104|0
1639065260000|2021-12-09 15:54:20|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1639065280000|2021-12-09 15:54:40|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.2|1104|0
1639065290000|2021-12-09 15:54:50|1104.2|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1104|0
1639065300000|2021-12-09 15:55:00|1104.2||1104.4||1104.4||1104.2||0
1639065310000|2021-12-09 15:55:10|1104.2||1104.4||1104.4||1104.2||0
1639065330000|2021-12-09 15:55:30|1104.2|1103.8|1104|1103.8|1104.2|1103.8|1104|1103.8|0
1639065340000|2021-12-09 15:55:40|1104.2||1104.2||1104.2||1104.2||0
1639065370000|2021-12-09 15:56:10|1104.4|1104|1104.6|1104.2|1104.6|1104.4|1104.4|1104|0
1639065380000|2021-12-09 15:56:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|0
1639065390000|2021-12-09 15:56:30|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.4|0
1639065400000|2021-12-09 15:56:40|1104.8|1104.4|1104.4|1104.2|1104.8|1104.6|1104.4|1104.2|0
1639065410000|2021-12-09 15:56:50|1104.6|1104.4|1105|1104.6|1105|1104.6|1104.4|1104|0
1639065420000|2021-12-09 15:57:00||1104.4||1104.6||1104.6||1104.4|0
1639065430000|2021-12-09 15:57:10|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1639065440000|2021-12-09 15:57:20|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1639065450000|2021-12-09 15:57:30||1104.4||1104.6||1104.6||1104.4|0
1639065460000|2021-12-09 15:57:40|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|0
1639065480000|2021-12-09 15:58:00|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1639065490000|2021-12-09 15:58:10|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1639065510000|2021-12-09 15:58:30|1104.8|1104.8|1105|1104.6|1105|1104.8|1104.8|1104.6|0
1639065520000|2021-12-09 15:58:40|1105.2|1104.8|1105.4|1105|1105.4|1105.2|1105.2|1104.8|0
1639065530000|2021-12-09 15:58:50|1105.6|1105.2|1105.4|1105.2|1105.6|1105.2|1105.4|1105.2|0
1639065540000|2021-12-09 15:59:00|1105.6|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|0
1639065560000|2021-12-09 15:59:20|1105.4|1105|1105.2|1104.8|1105.4|1105|1105|1104.6|0
1639065570000|2021-12-09 15:59:30|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1105|0
1639065580000|2021-12-09 15:59:40|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1639065590000|2021-12-09 15:59:50|1105.8|1105.4|1106.2|1105.8|1106.2|1105.8|1105.8|1105.4|0
1639065610000|2021-12-09 16:00:10|1106|1105.6|1106.2|1105.8|1106.4|1105.8|1106|1105.6|0
1639065620000|2021-12-09 16:00:20|1106|1105.6|1106|1105.6|1106.2|1105.8|1105.8|1105.6|0
1639065630000|2021-12-09 16:00:30|1105.8|1105.4|1106|1105.4|1106|1105.4|1105.4|1105.2|0
1639065640000|2021-12-09 16:00:40|1106.2|1105.6|1106|1105.6|1106.2|1105.6|1106|1105.6|0
1639065650000|2021-12-09 16:00:50|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|0
1639065660000|2021-12-09 16:01:00|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1639065670000|2021-12-09 16:01:10|1106|1106|1106|1105.6|1106|1106|1106|1105.6|0
1639065680000|2021-12-09 16:01:20|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1639065690000|2021-12-09 16:01:30|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|0
1639065700000|2021-12-09 16:01:40|1106.4|1106|1106.2|1106|1106.4|1106|1106.2|1106|0
1639065720000|2021-12-09 16:02:00||1105.8||1105.8||1105.8||1105.8|0
1639065730000|2021-12-09 16:02:10|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1105.8|1105.6|0
1639065740000|2021-12-09 16:02:20|1106.4||1106.2||1106.4||1106.2||0
1639065750000|2021-12-09 16:02:30|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1639065770000|2021-12-09 16:02:50|1106|1105.6|1105.6|1105.2|1106|1105.8|1105.6|1105.2|0
1639065780000|2021-12-09 16:03:00|1105.8||1105.6||1105.8||1105.6||0
1639065790000|2021-12-09 16:03:10|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|0
1639065800000|2021-12-09 16:03:20|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1639065810000|2021-12-09 16:03:30|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1639065830000|2021-12-09 16:03:50|1105.4|1105|1105.4|1105|1105.4|1105.2|1105.2|1105|0
1639065840000|2021-12-09 16:04:00|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|0
1639065850000|2021-12-09 16:04:10|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1639065870000|2021-12-09 16:04:30|1104.6|1104.2|1104.2|1103.8|1104.6|1104.2|1104|1103.6|0
1639065880000|2021-12-09 16:04:40|1104|1103.6|1103.4|1103|1104|1103.8|1103.4|1103|0
1639065890000|2021-12-09 16:04:50|1103.6|1103.2|1103.6|1103.2|1103.8|1103.4|1103.4|1103|0
1639065900000|2021-12-09 16:05:00||1103||1103.2||1103.2||1103|0
1639065910000|2021-12-09 16:05:10|1103.8|1103.4|1104.2|1103.6|1104.2|1103.8|1103.4|1103.2|0
1639065920000|2021-12-09 16:05:20|1104||1104||1104||1104||0
1639065930000|2021-12-09 16:05:30|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.6|0
1639065940000|2021-12-09 16:05:40|1104.2|1103.8|1104|1103.6|1104.4|1103.8|1103.8|1103.6|0
1639065950000|2021-12-09 16:05:50|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.6|0
1639065970000|2021-12-09 16:06:10|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1639065980000|2021-12-09 16:06:20|1104.6|1104.2|1104.2|1103.8|1104.6|1104.2|1104.2|1103.8|0
1639065990000|2021-12-09 16:06:30|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1639066000000|2021-12-09 16:06:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1639066010000|2021-12-09 16:06:50|1104.8|1104.4|1104.8|1104.2|1104.8|1104.4|1104.8|1104.2|0
1639066020000|2021-12-09 16:07:00||1104.4||1104.4||1104.4||1104.4|0
1639066030000|2021-12-09 16:07:10|1104.6|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104|0
1639066040000|2021-12-09 16:07:20|1104.6|1104|1104.2|1103.8|1104.6|1104.2|1104|1103.8|0
1639066050000|2021-12-09 16:07:30|1104|1103.6|1104|1103.4|1104.2|1103.6|1103.8|1103.4|0
1639066060000|2021-12-09 16:07:40|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|0
1639066070000|2021-12-09 16:07:50|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1103.8|1103.6|0
1639066080000|2021-12-09 16:08:00|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1639066100000|2021-12-09 16:08:20|1104.6|1104.2|1105|1104.6|1105|1104.8|1104.6|1104.2|0
1639066110000|2021-12-09 16:08:30|1104.8|1104.8|1105|1104.6|1105|1104.8|1104.8|1104.6|0
1639066120000|2021-12-09 16:08:40|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|0
1639066130000|2021-12-09 16:08:50|1105.4|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|0
1639066140000|2021-12-09 16:09:00|1105|1104.6|1105|1104.6|1105|1104.8|1105|1104.6|0
1639066170000|2021-12-09 16:09:30|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.6|1104.4|0
1639066190000|2021-12-09 16:09:50|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1639066200000|2021-12-09 16:10:00|1105|1104.6|1105.2|1104.6|1105.2|1104.8|1105|1104.6|0
1639066210000|2021-12-09 16:10:10||1104.8||1104.8||1104.8||1104.6|0
1639066220000|2021-12-09 16:10:20|1105.4|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|0
1639066230000|2021-12-09 16:10:30|1105|1105|1105|1104.8|1105|1105|1105|1104.8|0
1639066240000|2021-12-09 16:10:40|1104.8|1104.6|1104.6|1104.2|1105|1104.6|1104.6|1104.2|0
1639066250000|2021-12-09 16:10:50|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.4|1104.2|0
1639066260000|2021-12-09 16:11:00|1104.6|1104.2|1104.2|1103.8|1104.6|1104.2|1104|1103.8|0
1639066270000|2021-12-09 16:11:10|1104.4|1104|1103.8|1103.4|1104.4|1104|1102.8|1102.4|0
1639066280000|2021-12-09 16:11:20|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.4|0
1639066290000|2021-12-09 16:11:30||1103.4||1103.6||1103.6||1103.4|0
1639066300000|2021-12-09 16:11:40|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|0
1639066310000|2021-12-09 16:11:50|1103.8|1103.4|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|0
1639066320000|2021-12-09 16:12:00|1103.8|1103.4|1103.8|1103.2|1104|1103.6|1103.6|1103.2|0
1639066330000|2021-12-09 16:12:10|1103.6|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.2|0
1639066340000|2021-12-09 16:12:20|1104.2|1103.8|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1639066370000|2021-12-09 16:12:50|1104|1103.6|1104.2|1103.6|1104.2|1103.8|1104|1103.6|0
1639066380000|2021-12-09 16:13:00||1103.8||1103.8||1104||1103.8|0
1639066400000|2021-12-09 16:13:20|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|0
1639066410000|2021-12-09 16:13:30|1104||1104.2||1104.2||1104||0
1639066430000|2021-12-09 16:13:50|1104.4|1104|1103.6|1103.2|1104.4|1104.2|1103.4|1103|0
1639066440000|2021-12-09 16:14:00|1103.4|1103|1103.6|1103.4|1103.8|1103.4|1103.2|1103|0
1639066450000|2021-12-09 16:14:10|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|0
1639066470000|2021-12-09 16:14:30|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1103|0
1639066490000|2021-12-09 16:14:50|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103|1102.6|0
1639066500000|2021-12-09 16:15:00|1103||1103||1103||1103||0
1639066510000|2021-12-09 16:15:10|1103.2|1102.6|1103|1102.8|1103.2|1102.8|1103|1102.6|0
1639066520000|2021-12-09 16:15:20|1102.8|1102.6|1102.4|1102.2|1103|1102.6|1102.2|1102|0
1639066530000|2021-12-09 16:15:30|1102.8|1102.4|1102.4|1102.2|1102.8|1102.6|1102.4|1102.2|0
1639066540000|2021-12-09 16:15:40|1102.6||1102.6||1102.6||1102.6||0
1639066550000|2021-12-09 16:15:50|1102.4|1102|1102.4|1102.2|1102.4|1102.2|1102.4|1102|0
1639066560000|2021-12-09 16:16:00|1102.8|1102.6|1102.6|1102.4|1102.8|1102.6|1102.6|1102.2|0
1639066590000|2021-12-09 16:16:30|1102.4|1102.2|1102.4|1102.2|1102.4|1102.2|1102.4|1102|0
1639066600000|2021-12-09 16:16:40|1102.6|1102.4|1102.6|1102.2|1102.6|1102.4|1102.6|1102.2|0
1639066610000|2021-12-09 16:16:50||1102.4||1102.4||1102.4||1102.4|0
1639066620000|2021-12-09 16:17:00|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|0
1639066630000|2021-12-09 16:17:10|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1639066660000|2021-12-09 16:17:40|1102.4|1102.4|1102.6|1102.4|1102.6|1102.4|1102.4|1102.2|0
1639066670000|2021-12-09 16:17:50|1102.8|1102.2|1102.6|1102.2|1102.8|1102.2|1102.4|1102.2|0
1639066700000|2021-12-09 16:18:20|1102.4|1102|1102.4|1102|1102.4|1102.2|1102|1101.6|0
1639066710000|2021-12-09 16:18:30|1102.6|1102.2|1102.4|1102.2|1102.6|1102.4|1102.4|1102|0
1639066720000|2021-12-09 16:18:40|1102.6|1102|1102.4|1102|1102.6|1102|1102.2|1102|0
1639066740000|2021-12-09 16:19:00|1102.2||1102.4||1102.4||1102.2||0
1639066750000|2021-12-09 16:19:10|1102.2||1102.4||1102.4||1102.2||0
1639066760000|2021-12-09 16:19:20|1102.2|1102.2|1102.6|1102.4|1102.6|1102.4|1102.2|1102|0
1639066770000|2021-12-09 16:19:30|1102.8|1102.2|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|0
1639066790000|2021-12-09 16:19:50|1103|1102.6|1103.2|1102.6|1103.2|1102.8|1103|1102.6|0
1639066800000|2021-12-09 16:20:00|1103||1103||1103.2||1103||0
1639066820000|2021-12-09 16:20:20|1103.2|1102.8|1103|1102.8|1103.4|1103|1102.8|1102.6|0
1639066830000|2021-12-09 16:20:30|1102.8|1102.6|1102.8|1102.6|1103|1102.6|1102.8|1102.6|0
1639066840000|2021-12-09 16:20:40|1103.2|1103|1102.8|1102.4|1103.2|1103|1102.6|1102.4|0
1639066870000|2021-12-09 16:21:10|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1639066890000|2021-12-09 16:21:30|1102.8|1103|1103.2|1103|1103.6|1103.4|1102.6|1103|0
1639066900000|2021-12-09 16:21:40|1103.4|1102.8|1103|1102.6|1103.4|1102.8|1103|1102.6|0
1639066910000|2021-12-09 16:21:50|1102.8|1102.4|1102.6|1102.4|1102.8|1102.6|1102.6|1102.4|0
1639066920000|2021-12-09 16:22:00|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|0
1639066930000|2021-12-09 16:22:10|1103.2|1102.8|1103.2|1102.8|1103.4|1103|1103|1102.6|0
1639066940000|2021-12-09 16:22:20|1103||1103||1103||1103||0
1639066950000|2021-12-09 16:22:30|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|0
1639066990000|2021-12-09 16:23:10|1103.2|1103|1103|1102.6|1103.2|1103|1103|1102.6|0
1639067020000|2021-12-09 16:23:40|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|0
1639067030000|2021-12-09 16:23:50||1102.6||1102.4||1102.6||1102.4|0
1639067060000|2021-12-09 16:24:20|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1639067070000|2021-12-09 16:24:30|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|0
1639067080000|2021-12-09 16:24:40|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.4|0
1639067090000|2021-12-09 16:24:50|1103.2|1102.8|1103.4|1103.2|1103.4|1103.2|1103.2|1102.8|0
1639067110000|2021-12-09 16:25:10|1103.6|1103.4|1103.4|1103.2|1103.6|1103.4|1103.4|1103.2|0
1639067120000|2021-12-09 16:25:20|1103.2|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1103|0
1639067130000|2021-12-09 16:25:30||1103.4||1103.2||1103.4||1103.2|0
1639067140000|2021-12-09 16:25:40|1103.4|1103.4|1103.4|1103.2|1103.6|1103.4|1103.4|1103.2|0
1639067150000|2021-12-09 16:25:50|1103.6||1103.4||1103.6||1103.4||0
1639067160000|2021-12-09 16:26:00|1103.2|1103|1103.2|1103|1103.6|1103.2|1103.2|1103|0
1639067170000|2021-12-09 16:26:10|1103.4||1103.4||1103.4||1103.4||0
1639067180000|2021-12-09 16:26:20|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103|0
1639067190000|2021-12-09 16:26:30|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|0
1639067200000|2021-12-09 16:26:40|1103.4|1103.2|1103.6|1103.4|1103.6|1103.4|1103.4|1103.2|0
1639067210000|2021-12-09 16:26:50|1103.8|1103.6|1104|1103.6|1104|1103.8|1103.8|1103.6|0
1639067260000|2021-12-09 16:27:40|1103.8|1103.8|1103.6|1103.4|1103.8|1103.8|1103.6|1103.4|0
1639067270000|2021-12-09 16:27:50|1103.4|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|0
1639067290000|2021-12-09 16:28:10|1103.2|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|0
1639067300000|2021-12-09 16:28:20|1103|1103|1103.2|1103|1103.4|1103|1103|1102.8|0
1639067310000|2021-12-09 16:28:30|1103|1102.8|1102.8|1102.4|1103.2|1102.8|1102.8|1102.4|0
1639067320000|2021-12-09 16:28:40|1103|1102.6|1102.2|1102|1103|1102.6|1102.2|1102|0
1639067330000|2021-12-09 16:28:50|1102|1101.8|1102.2|1101.8|1102.2|1102|1102|1101.8|0
1639067340000|2021-12-09 16:29:00|1102|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.4|0
1639067350000|2021-12-09 16:29:10|1102.2|1101.8|1102|1101.8|1102.2|1101.8|1102|1101.6|0
1639067360000|2021-12-09 16:29:20|1102.2|1102|1102.2|1101.8|1102.2|1102|1102.2|1101.8|0
1639067370000|2021-12-09 16:29:30|1102.4|1102|1102.6|1102.2|1102.6|1102.4|1102.2|1102|0
1639067380000|2021-12-09 16:29:40|1102.4|1102.4|1102.8|1102.4|1102.8|1102.4|1102.4|1102.2|0
1639067390000|2021-12-09 16:29:50|1102.6|1102.6|1102.4|1102|1102.6|1102.6|1102.4|1102|0
1639123210000|2021-12-10 08:00:10|1097|1096|1095.2|1093.6|1098|1096.6|1095.2|1093|0
1639123240000|2021-12-10 08:00:40|1095.6|1095|1096.2|1095.2|1096.8|1095.2|1095.6|1095|0
1639123250000|2021-12-10 08:00:50|1096|1095|1096|1095|1096|1095|1096|1095|0
1639123260000|2021-12-10 08:01:00|1096.2|1095.2|1096.4|1095.8|1097.2|1096.2|1096.2|1095.2|0
1639123270000|2021-12-10 08:01:10|1096.2|1095.6|1096.8|1095.6|1097|1096.2|1095.2|1093.6|0
1639123280000|2021-12-10 08:01:20|1096.6|1095.4|1096.2|1095.4|1097.2|1096.4|1095|1094.2|0
1639123290000|2021-12-10 08:01:30|1096.4|1095.6|1096.6|1095.6|1096.6|1095.6|1096.2|1095.4|0
1639123300000|2021-12-10 08:01:40|1096.8|1095.8|1097.8|1097.2|1098|1097.2|1096.6|1095.8|0
1639123310000|2021-12-10 08:01:50|1097.6|1096.6|1097.6|1096.6|1098|1097.6|1097.4|1096.2|0
1639123320000|2021-12-10 08:02:00|1097.4|1096.8|1098|1097.2|1098|1097.4|1097.4|1096.6|0
1639123330000|2021-12-10 08:02:10|1097.8|1097.4|1097.6|1097|1097.8|1097.4|1097.6|1097|0
1639123340000|2021-12-10 08:02:20|1097.4|1096.6|1097.4|1096.8|1097.8|1097.6|1097|1096.6|0
1639123350000|2021-12-10 08:02:30|1097.2|1096.6|1097.4|1096.6|1097.4|1096.6|1097.2|1096.6|0
1639123360000|2021-12-10 08:02:40|1097.2|1096.8|1096.8|1096|1097.4|1096.8|1096.8|1096|0
1639123370000|2021-12-10 08:02:50|1097.2|1096.2|1095|1094|1097.2|1096.2|1095|1093.6|0
1639123380000|2021-12-10 08:03:00|1095.4|1094.2|1095.4|1094.6|1095.4|1095.2|1095.2|1094|0
1639123390000|2021-12-10 08:03:10|1095.6|1094.8|1096|1095|1096|1095|1095.6|1094.8|0
1639123400000|2021-12-10 08:03:20|1095.8|1095.4|1096.6|1095.8|1096.8|1095.8|1095.6|1095|0
1639123410000|2021-12-10 08:03:30|1096.8|1096|1096.8|1095.6|1097|1096|1096.8|1095.6|0
1639123420000|2021-12-10 08:03:40|1096.6|1095.8|1095.2|1094.2|1096.6|1095.8|1095.2|1094|0
1639123430000|2021-12-10 08:03:50|1095.4|1094.4|1094.8|1094|1095.4|1095|1094.6|1094|0
1639123440000|2021-12-10 08:04:00|1095|1094.2|1093.8|1093|1095.4|1095.2|1093.8|1093|0
1639123450000|2021-12-10 08:04:10|1094|1093.2|1093.4|1093|1094.4|1094|1093.4|1093|0
1639123460000|2021-12-10 08:04:20|1093.6|1093.2|1095|1094|1095|1094|1093.4|1093|0
1639123470000|2021-12-10 08:04:30|1094.8|1093.8|1095.4|1094.6|1095.6|1095.2|1094.4|1093.6|0
1639123480000|2021-12-10 08:04:40|1095.6|1094.8|1095.6|1094.6|1095.8|1094.8|1095.6|1094.6|0
1639123490000|2021-12-10 08:04:50|1096|1094.8|1095.4|1094.4|1096|1095|1095.4|1094.4|0
1639123500000|2021-12-10 08:05:00|1095.6|1094.6|1096|1095.4|1096.4|1095.4|1095.6|1094.6|0
1639123510000|2021-12-10 08:05:10|1095.8|1095.6|1096.2|1095.6|1096.6|1096|1095.8|1095.4|0
1639123520000|2021-12-10 08:05:20|1096|1095.8|1096|1095.4|1096|1095.8|1096|1095.4|0
1639123530000|2021-12-10 08:05:30|1096.2|1095.6|1097.4|1097|1097.8|1097|1096|1095.6|0
1639123540000|2021-12-10 08:05:40|1097.6|1096.8|1097.6|1097.2|1098|1097.2|1097.4|1096.8|0
1639123550000|2021-12-10 08:05:50|1097.4|1097|1097.2|1096.4|1097.8|1097|1096.8|1096.4|0
1639123560000|2021-12-10 08:06:00|1097.4|1096.6|1099.2|1098.6|1099.2|1098.6|1097.2|1096.6|0
1639123570000|2021-12-10 08:06:10|1099.6|1098.8|1099.2|1098.6|1099.6|1099|1099.2|1098.4|0
1639123580000|2021-12-10 08:06:20|1099|1098.4|1098.4|1097.6|1099.2|1098.4|1098.4|1097.6|0
1639123590000|2021-12-10 08:06:30|1098.6|1097.8|1098.6|1098|1098.6|1098|1098.4|1097.8|0
1639123600000|2021-12-10 08:06:40|1098.4|1098.2|1098.6|1098.2|1098.6|1098.4|1098.4|1098|0
1639123610000|2021-12-10 08:06:50||1098.4||1098.2||1098.4||1098.2|0
1639123620000|2021-12-10 08:07:00|1098.4|1098|1099.2|1098.6|1099.2|1098.6|1098.4|1098|0
1639123630000|2021-12-10 08:07:10|1099.6|1099.4|1099.6|1099|1100.4|1099.6|1099.4|1098.8|0
1639123640000|2021-12-10 08:07:20|1099.4|1099.2|1100.2|1099.6|1100.2|1099.6|1099.4|1099.2|0
1639123650000|2021-12-10 08:07:30|1100.6|1099.2|1100.8|1100|1101.2|1100.4|1100.6|1099.2|0
1639123660000|2021-12-10 08:07:40|1101|1100.2|1101.6|1100.8|1101.8|1100.8|1101|1100.2|0
1639123670000|2021-12-10 08:07:50|1101.4|1101|1101.2|1100.6|1101.4|1101|1100.8|1100.4|0
1639123680000|2021-12-10 08:08:00|1101|1100.4|1100.8|1100.2|1101.4|1100.6|1100.4|1100|0
1639123690000|2021-12-10 08:08:10|1101|1100.4|1101.2|1100.6|1101.4|1100.6|1101|1100.4|0
1639123700000|2021-12-10 08:08:20|1101|1100.8|1102.8|1102|1103|1102.4|1101|1100.8|0
1639123710000|2021-12-10 08:08:30|1103|1101.8|1102.8|1101.8|1103|1101.8|1102.8|1101.8|0
1639123720000|2021-12-10 08:08:40|1102.6|1101.6|1102.4|1101.8|1102.6|1102|1101.8|1101|0
1639123730000|2021-12-10 08:08:50|1102.2|1101.6|1102.4|1101.8|1102.6|1101.8|1102.2|1101.6|0
1639123740000|2021-12-10 08:09:00|1102.6|1102|1102.8|1102.2|1102.8|1102.2|1102.6|1102|0
1639123750000|2021-12-10 08:09:10|1103|1102.4|1102.6|1102|1103.4|1103|1102.2|1102|0
1639123760000|2021-12-10 08:09:20|1102.8|1102.2|1102.8|1102|1102.8|1102.6|1102.6|1102|0
1639123770000|2021-12-10 08:09:30|1102.6|1102.2|1101|1100.4|1102.6|1102.2|1100.8|1100.2|0
1639123780000|2021-12-10 08:09:40|1100.8|1100.6|1102|1101.4|1102|1101.8|1100.8|1100.6|0
1639123800000|2021-12-10 08:10:00|1101.8|1101.2|1101.8|1101.2|1102|1101.6|1101.8|1101|0
1639123810000|2021-12-10 08:10:10|1102.2|1101.4|1101.4|1100.6|1102.2|1101.4|1101|1100.4|0
1639123820000|2021-12-10 08:10:20||1100.4||1100.4||1100.4||1100.4|0
1639123830000|2021-12-10 08:10:30|1101|1100.6|1101.8|1101.2|1102|1101.2|1100.8|1100.6|0
1639123840000|2021-12-10 08:10:40|1101.6|1101.4|1102|1101.4|1102|1101.4|1101.6|1101.4|0
1639123850000|2021-12-10 08:10:50|1101.8|1101.2|1101.4|1101|1101.8|1101.4|1101.2|1100.6|0
1639123860000|2021-12-10 08:11:00|1101.6|1100.8|1101.8|1101.2|1102|1101.6|1101.6|1100.8|0
1639123870000|2021-12-10 08:11:10|1101.6|1101|1101.2|1100.6|1101.6|1101|1101|1100.4|0
1639123880000|2021-12-10 08:11:20|1101.4|1100.4|1100.4|1100.2|1101.4|1100.4|1100.4|1100|0
1639123890000|2021-12-10 08:11:30|1100.2|1100|1099.2|1098.6|1100.2|1100|1099.2|1098.6|0
1639123900000|2021-12-10 08:11:40|1099|1098.8|1099.6|1099|1099.6|1099.2|1098.8|1098.6|0
1639123910000|2021-12-10 08:11:50|1099.4|1099.2|1099.8|1099.4|1100.2|1099.6|1099.4|1099|0
1639123920000|2021-12-10 08:12:00|1100|1099.6|1100.6|1100|1100.8|1100.2|1100|1099.4|0
1639123930000|2021-12-10 08:12:10|1101|1100.2|1101.4|1100.6|1102|1101.4|1101|1100.2|0
1639123940000|2021-12-10 08:12:20|1101.6|1100.8|1101.4|1100.8|1101.6|1100.8|1101.4|1100.8|0
1639123970000|2021-12-10 08:12:50|1101.2|1100.6|1099.8|1099.2|1101.2|1100.6|1099.8|1099.2|0
1639123980000|2021-12-10 08:13:00|1100|1099.4|1099.2|1098.8|1100.6|1100|1099|1098.8|0
1639123990000|2021-12-10 08:13:10|1099.4|1099|1099.4|1098.8|1099.4|1099|1099.4|1098.8|0
1639124000000|2021-12-10 08:13:20|1099.8|1099|1099.4|1098.8|1099.8|1099|1099.4|1098.8|0
1639124010000|2021-12-10 08:13:30|1099.2|1098.4|1098.6|1097.8|1099.2|1098.6|1098.6|1097.8|0
1639124030000|2021-12-10 08:13:50||1098||1098.2||1098.2||1098|0
1639124040000|2021-12-10 08:14:00|1098.8|1098.4|1098.6|1098.2|1099.2|1098.8|1098.6|1098.2|0
1639124050000|2021-12-10 08:14:10|1098.8|1098.4|1099|1098.4|1099.2|1098.6|1098.6|1098.2|0
1639124060000|2021-12-10 08:14:20|1098.8|1098.2|1098.8|1098.2|1098.8|1098.4|1098.6|1098|0
1639124070000|2021-12-10 08:14:30|1098.6|1098.4|1099|1098.4|1099|1098.4|1098.6|1098.2|0
1639124080000|2021-12-10 08:14:40|1099.2|1098.6|1097.6|1097|1099.2|1098.6|1097.6|1097|0
1639124090000|2021-12-10 08:14:50|1097.8|1097.2|1097.6|1097.2|1097.8|1097.2|1097.2|1097|0
1639124100000|2021-12-10 08:15:00|1097.4|1097.4|1098.2|1097.4|1098.8|1098|1097.4|1097.2|0
1639124110000|2021-12-10 08:15:10|1098|1097.6|1098|1097.4|1098.2|1097.6|1097.8|1097.4|0
1639124120000|2021-12-10 08:15:20|1098.2|1097.6|1097.8|1097.2|1098.2|1097.6|1097.6|1097.2|0
1639124130000|2021-12-10 08:15:30|1097.6|1097|1097|1096.4|1097.8|1097|1097|1096.4|0
1639124140000|2021-12-10 08:15:40|1096.8|1096.2|1096.6|1095.8|1096.8|1096.4|1096.6|1095.8|0
1639124150000|2021-12-10 08:15:50|1096.4|1095.6|1096|1095.6|1096.4|1095.8|1095.8|1095.4|0
1639124160000|2021-12-10 08:16:00|1096.2|1095.8|1095.6|1095.2|1096.6|1096|1095.6|1095|0
1639124170000|2021-12-10 08:16:10|1095.4|1095|1095.2|1094.4|1095.6|1095|1095.2|1094.2|0
1639124180000|2021-12-10 08:16:20|1095|1094.6|1095|1094.2|1095|1094.8|1095|1094.2|0
1639124190000|2021-12-10 08:16:30|1095.2|1094.4|1095.6|1094.8|1095.6|1094.8|1095.2|1094.2|0
1639124200000|2021-12-10 08:16:40|1095.8|1095|1096.2|1095.2|1096.2|1095.2|1095.8|1095|0
1639124210000|2021-12-10 08:16:50|1096|1095|1095.4|1094.8|1096|1095.4|1095.2|1094.6|0
1639124220000|2021-12-10 08:17:00|1095.2|1095|1095.4|1094.8|1095.4|1095.2|1095.2|1094.6|0
1639124230000|2021-12-10 08:17:10|1095.8|1095|1095.6|1094.8|1096.2|1095.6|1095.6|1094.8|0
1639124240000|2021-12-10 08:17:20|1095.8|1095|1095.4|1094.8|1096|1095.2|1095.4|1094.8|0
1639124250000|2021-12-10 08:17:30|1095.6|1095|1096.2|1095.6|1096.2|1095.8|1095.6|1095|0
1639124260000|2021-12-10 08:17:40|1096|1095.4|1095.6|1095|1096.2|1095.4|1095.6|1095|0
1639124270000|2021-12-10 08:17:50|1095.4|1094.8|1094.4|1093.8|1095.6|1094.8|1093.8|1093.4|0
1639124280000|2021-12-10 08:18:00|1094.2|1094|1094.6|1094|1094.6|1094|1094.2|1093.8|0
1639124290000|2021-12-10 08:18:10|1094.4|1093.8|1095|1094.6|1095.2|1094.6|1094.4|1093.8|0
1639124300000|2021-12-10 08:18:20|1094.8|1094.4|1095|1094.4|1095|1094.6|1094.8|1094.4|0
1639124310000|2021-12-10 08:18:30|1094.8|1094.6|1096|1095.2|1096|1095.2|1094.8|1094.4|0
1639124320000|2021-12-10 08:18:40|1095.8|1095|1095.8|1095.2|1096|1095.6|1095.6|1095|0
1639124330000|2021-12-10 08:18:50|1096|1095.4|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1639124340000|2021-12-10 08:19:00|1096|1095.6|1096|1095.4|1096|1095.6|1095.8|1095.4|0
1639124350000|2021-12-10 08:19:10|1095.8|1095.6|1097.4|1096.6|1097.4|1096.6|1095.8|1095.6|0
1639124360000|2021-12-10 08:19:20|1097.6|1096.8|1098|1097|1098|1097|1097.6|1096.8|0
1639124370000|2021-12-10 08:19:30|1097.8||1097.8||1097.8||1097.6||0
1639124380000|2021-12-10 08:19:40|1097.6|1096.8|1097.4|1096.8|1097.6|1097|1097|1096.6|0
1639124390000|2021-12-10 08:19:50|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1096.8|0
1639124400000|2021-12-10 08:20:00|1097.4|1096.8|1097|1096.8|1098|1097.6|1097|1096.4|0
1639124410000|2021-12-10 08:20:10|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097|1096.2|0
1639124420000|2021-12-10 08:20:20|1097.4|1096.8|1097|1096.4|1097.4|1096.8|1097|1096.4|0
1639124430000|2021-12-10 08:20:30|1097.2|1096.2|1096.8|1096.2|1097.4|1096.6|1096.8|1096|0
1639124440000|2021-12-10 08:20:40|1097|1096.4|1096.4|1095.8|1097|1096.4|1096.4|1095.8|0
1639124450000|2021-12-10 08:20:50|1096.6|1096|1096|1095.2|1096.6|1096|1096|1095.2|0
1639124460000|2021-12-10 08:21:00|1095.8|1095|1096.6|1096|1096.6|1096|1095.6|1095|0
1639124470000|2021-12-10 08:21:10|1096.4|1095.8|1096.8|1096|1097|1096.6|1096.4|1095.8|0
1639124480000|2021-12-10 08:21:20|1097|1096.2|1096.2|1095.6|1097|1096.4|1096.2|1095.6|0
1639124490000|2021-12-10 08:21:30|1096.4|1095.8|1096.8|1096.2|1096.8|1096.2|1096.2|1095.6|0
1639124500000|2021-12-10 08:21:40|1096.6|1096|1096.8|1096.2|1096.8|1096.4|1096.6|1096|0
1639124510000|2021-12-10 08:21:50|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|0
1639124520000|2021-12-10 08:22:00|1096.6|1096.2|1096.6|1095.8|1096.6|1096.2|1096.4|1095.6|0
1639124530000|2021-12-10 08:22:10|1096.4|1095.6|1096.6|1095.8|1096.6|1095.8|1096.4|1095.6|0
1639124540000|2021-12-10 08:22:20|1096.4|1095.6|1096|1095.6|1096.6|1095.8|1096|1095.4|0
1639124550000|2021-12-10 08:22:30|1095.8|1095.4|1096|1095.4|1096|1095.8|1095.8|1095.2|0
1639124560000|2021-12-10 08:22:40|1096.2|1095.6|1096.2|1095.4|1096.4|1095.8|1096.2|1095.4|0
1639124570000|2021-12-10 08:22:50|1096|1095.6|1096|1095.4|1096.2|1095.8|1096|1095.4|0
1639124580000|2021-12-10 08:23:00|1096.2|1095.6|1096.4|1095.8|1096.6|1096.2|1096|1095.4|0
1639124590000|2021-12-10 08:23:10|1096.2|1095.6|1097.4|1096.8|1098|1097.6|1096.2|1095.6|0
1639124600000|2021-12-10 08:23:20|1097.2|1096.6|1097|1096.4|1097.2|1096.8|1097|1096.4|0
1639124610000|2021-12-10 08:23:30|1097.2|1096.6|1096.8|1096.2|1097.2|1096.6|1096.6|1096|0
1639124620000|2021-12-10 08:23:40|1097|1096.4|1096.8|1096.2|1097|1096.6|1096.8|1096.2|0
1639124630000|2021-12-10 08:23:50|1097|1096|1097|1096.2|1097|1096.2|1096.8|1096|0
1639124640000|2021-12-10 08:24:00|1096.8||1096.8||1097||1096.8||0
1639124650000|2021-12-10 08:24:10|1096.6|1096|1096.8|1096.2|1096.8|1096.4|1096.2|1095.6|0
1639124660000|2021-12-10 08:24:20|1096.6|1095.8|1096.4|1096|1096.6|1096|1096.2|1095.6|0
1639124670000|2021-12-10 08:24:30|1096.6|1095.8|1096.8|1096.2|1096.8|1096.2|1096.6|1095.8|0
1639124680000|2021-12-10 08:24:40|1096.6|1096|1096.8|1096.2|1096.8|1096.2|1096.6|1096|0
1639124690000|2021-12-10 08:24:50|1096.6|1096|1096.8|1096.4|1096.8|1096.4|1096.6|1096|0
1639124700000|2021-12-10 08:25:00|1097|1096.6|1097.2|1096.6|1097.8|1097.4|1097|1096.4|0
1639124710000|2021-12-10 08:25:10|1097|1096.4|1097|1096.4|1097.2|1096.6|1096.8|1096.2|0
1639124720000|2021-12-10 08:25:20|1097.2|1096.2|1096.8|1096.2|1097.2|1096.4|1096.6|1096|0
1639124730000|2021-12-10 08:25:30|1097|1096|1097.2|1096.6|1097.2|1096.6|1096.8|1096|0
1639124740000|2021-12-10 08:25:40|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1639124750000|2021-12-10 08:25:50|1097.2|1096.6|1097|1096.4|1097.2|1096.6|1097|1096.4|0
1639124760000|2021-12-10 08:26:00|1097.2|1096.6|1097.2|1096.8|1097.6|1097|1097.2|1096.6|0
1639124770000|2021-12-10 08:26:10|1097|1096.6|1097|1096.4|1097.2|1096.8|1097|1096.4|0
1639124780000|2021-12-10 08:26:20||1096.2||1096.4||1096.4||1096.2|0
1639124790000|2021-12-10 08:26:30|1096.8|1096.2|1096.8|1096.2|1096.8|1096.4|1096.6|1096.2|0
1639124800000|2021-12-10 08:26:40|1096.6|1096.4|1097.4|1096.8|1097.4|1096.8|1096.6|1096.2|0
1639124810000|2021-12-10 08:26:50|1097.2|1096.6|1097|1096.4|1097.2|1096.8|1096.8|1096.4|0
1639124820000|2021-12-10 08:27:00|1096.8|1096.6|1097|1096.2|1097.2|1096.6|1096.8|1096.2|0
1639124830000|2021-12-10 08:27:10|1096.8|1096.4|1097|1096.4|1097.2|1096.6|1096.8|1096.4|0
1639124840000|2021-12-10 08:27:20|1096.8|1096.2|1096.8|1096.2|1097|1096.2|1096.6|1096.2|0
1639124850000|2021-12-10 08:27:30|1096.6|1096|1096.2|1095.6|1096.6|1096|1096.2|1095.6|0
1639124860000|2021-12-10 08:27:40|1096.4|1095.8|1096.4|1095.8|1096.6|1096.2|1096.2|1095.6|0
1639124870000|2021-12-10 08:27:50|1096.2|1095.6|1096.6|1096.2|1096.8|1096.2|1096|1095.6|0
1639124880000|2021-12-10 08:28:00|1096.4|1096|1097|1096.8|1097.2|1096.8|1096.2|1095.8|0
1639124890000|2021-12-10 08:28:10|1096.8|1096.6|1096.8|1096.2|1097|1096.6|1096.8|1096.2|0
1639124900000|2021-12-10 08:28:20|1096.6|1096|1096.6|1096|1097|1096.4|1096.4|1095.8|0
1639124910000|2021-12-10 08:28:30|1096.4|1095.8|1096|1095.4|1096.4|1096|1095.8|1095.2|0
1639124920000|2021-12-10 08:28:40|1095.8|1095.6|1095.8|1095.2|1096|1095.6|1095.6|1095|0
1639124930000|2021-12-10 08:28:50||1095.4||1095.4||1095.6||1095.4|0
1639124940000|2021-12-10 08:29:00|1095.6|1095.2|1095.2|1094.4|1095.8|1095.2|1095|1094.4|0
1639124950000|2021-12-10 08:29:10|1095|1094.6|1095|1094.6|1095.4|1094.8|1095|1094.4|0
1639124960000|2021-12-10 08:29:20|1095.2|1094.4|1095.2|1094.6|1095.4|1095|1095.2|1094.4|0
1639124970000|2021-12-10 08:29:30|1095|1094.8|1095.2|1095|1095.2|1095|1095|1094.4|0
1639124980000|2021-12-10 08:29:40|1095|1094.6|1095|1094.4|1095.2|1094.6|1095|1094.2|0
1639124990000|2021-12-10 08:29:50|1094.8|1094.2|1094.6|1094.2|1094.8|1094.4|1094.4|1094|0
1639125000000|2021-12-10 08:30:00||1094||1094.2||1094.2||1094|0
1639125010000|2021-12-10 08:30:10|1094.4|1094|1093.8|1093.4|1094.4|1094|1093.8|1093.4|0
1639125020000|2021-12-10 08:30:20|1093.6|1093.2|1093.8|1093.2|1093.8|1093.4|1093.6|1093.2|0
1639125030000|2021-12-10 08:30:30||1093.4||1093.4||1093.4||1093.4|0
1639125040000|2021-12-10 08:30:40||1093.6||1093.6||1093.6||1093.4|0
1639125050000|2021-12-10 08:30:50|1093.6|1093.4|1094|1093.6|1094|1093.8|1093.6|1093.4|0
1639125060000|2021-12-10 08:31:00||1093.4||1093.6||1093.6||1093.4|0
1639125070000|2021-12-10 08:31:10|1094.2|1093.8|1094.2|1094|1094.4|1094.2|1094.2|1093.6|0
1639125080000|2021-12-10 08:31:20|1094.4|1094.2|1094.8|1094.2|1095|1094.4|1094.4|1094|0
1639125090000|2021-12-10 08:31:30|1094.6|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|0
1639125100000|2021-12-10 08:31:40|1094.4|1094|1094.2|1093.8|1094.4|1094|1094|1093.6|0
1639125110000|2021-12-10 08:31:50|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.4|0
1639125120000|2021-12-10 08:32:00|1094.2|1094|1094.8|1094.2|1095|1094.4|1094.2|1093.8|0
1639125130000|2021-12-10 08:32:10|1095|1094.4|1094.6|1094.2|1095|1094.4|1094.6|1094.2|0
1639125140000|2021-12-10 08:32:20|1094.8|1094|1094.6|1094|1094.8|1094|1094.4|1093.8|0
1639125150000|2021-12-10 08:32:30|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.2|1093.8|0
1639125160000|2021-12-10 08:32:40||1094||1094||1094.2||1094|0
1639125170000|2021-12-10 08:32:50|1094.6|1094.2|1095|1094.4|1095|1094.4|1094.4|1094|0
1639125180000|2021-12-10 08:33:00|1094.8||1094.8||1094.8||1094.8||0
1639125190000|2021-12-10 08:33:10|1095|1094.6|1095|1094.6|1095.6|1095|1095|1094.6|0
1639125200000|2021-12-10 08:33:20|1094.8|1094.4|1094.6|1094.2|1095|1094.4|1094.6|1094.2|0
1639125210000|2021-12-10 08:33:30|1094.8|1094|1094.4|1094|1094.8|1094.2|1094.4|1094|0
1639125220000|2021-12-10 08:33:40|1094.6|1094.2|1094.2|1093.8|1094.6|1094.2|1094|1093.8|0
1639125240000|2021-12-10 08:34:00||1094||1093.8||1094||1093.8|0
1639125250000|2021-12-10 08:34:10||1094||1094||1094||1093.8|0
1639125260000|2021-12-10 08:34:20|1094.4|1093.8|1094.6|1094.2|1094.6|1094.2|1094.4|1093.8|0
1639125270000|2021-12-10 08:34:30|1094.4||1094.6||1094.6||1094.4||0
1639125280000|2021-12-10 08:34:40|1094.4|1094|1094.8|1094.4|1095|1094.6|1094.4|1094|0
1639125290000|2021-12-10 08:34:50|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1639125300000|2021-12-10 08:35:00|1094.8|1094.4|1094.8|1094.2|1094.8|1094.4|1094.8|1094.2|0
1639125310000|2021-12-10 08:35:10|1094.6|1094|1094.4|1094|1094.6|1094|1094.2|1094|0
1639125320000|2021-12-10 08:35:20|1094.2||1094.4||1094.4||1094.2||0
1639125330000|2021-12-10 08:35:30|1094.6|1094.2|1094.4|1094.2|1094.6|1094.2|1094.4|1094.2|0
1639125340000|2021-12-10 08:35:40|1094.2|1094|1094.2|1093.8|1094.4|1094|1094|1093.8|0
1639125350000|2021-12-10 08:35:50|1094|1093.6|1092.6|1092.2|1094|1093.6|1092.6|1092.2|0
1639125360000|2021-12-10 08:36:00|1092.4|1092|1092.4|1092|1092.8|1092.2|1092.4|1092|0
1639125370000|2021-12-10 08:36:10|1092.2|1091.8|1092.4|1092.2|1092.6|1092.2|1091.8|1091.4|0
1639125380000|2021-12-10 08:36:20|1092.2|1091.8|1092.2|1091.6|1092.2|1091.8|1092|1091.4|0
1639125390000|2021-12-10 08:36:30||1091.8||1092||1092||1091.8|0
1639125400000|2021-12-10 08:36:40|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.4|1092|0
1639125410000|2021-12-10 08:36:50||1092.2||1092.2||1092.2||1092|0
1639125420000|2021-12-10 08:37:00|1092.6|1092.4|1092.8|1092.2|1093|1092.6|1092.6|1092|0
1639125430000|2021-12-10 08:37:10|1093|1092.4|1092.8|1092.6|1093|1092.6|1092.6|1092.4|0
1639125440000|2021-12-10 08:37:20|1092.6|1092.4|1092.6|1092|1092.6|1092.4|1092.4|1092|0
1639125450000|2021-12-10 08:37:30|1092.4|1092.2|1092.8|1092.2|1092.8|1092.2|1092.2|1092|0
1639125470000|2021-12-10 08:37:50||1092.4||1092.2||1092.4||1092.2|0
1639125480000|2021-12-10 08:38:00|1093|1092.4|1093.2|1092.6|1093.4|1092.6|1093|1092.4|0
1639125490000|2021-12-10 08:38:10|1093|1092.8|1093.4|1092.8|1093.6|1093|1093|1092.8|0
1639125500000|2021-12-10 08:38:20|1093.2|1092.6|1093|1092.6|1093.4|1092.6|1093|1092.4|0
1639125510000|2021-12-10 08:38:30|1092.8|1092.4|1092.8|1092.2|1092.8|1092.4|1092.6|1092.2|0
1639125520000|2021-12-10 08:38:40|1092.6|1092.4|1092.4|1091.8|1092.8|1092.4|1092.2|1091.8|0
1639125530000|2021-12-10 08:38:50|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1092|0
1639125540000|2021-12-10 08:39:00|1092.2|1091.8|1091.8|1091.2|1092.4|1092|1091.4|1091|0
1639125550000|2021-12-10 08:39:10|1091.6|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.2|0
1639125560000|2021-12-10 08:39:20|1092|1091.6|1092.6|1092|1092.6|1092|1092|1091.6|0
1639125570000|2021-12-10 08:39:30|1092.4|1092.2|1092.6|1092|1092.6|1092.2|1092.2|1091.8|0
1639125580000|2021-12-10 08:39:40|1092.4|1091.8|1092.2|1091.4|1092.4|1091.8|1092.2|1091.4|0
1639125590000|2021-12-10 08:39:50|1092|1091.2|1092.2|1091.6|1092.2|1091.6|1091.8|1091.2|0
1639125600000|2021-12-10 08:40:00|1092|1091.4|1092|1091.4|1092|1091.8|1091.8|1091.4|0
1639125610000|2021-12-10 08:40:10|1091.8|1091.2|1091.8|1091.6|1092|1091.6|1091.6|1091.2|0
1639125620000|2021-12-10 08:40:20|1091.6|1091.4|1092|1091.4|1092|1091.4|1091.6|1091|0
1639125630000|2021-12-10 08:40:30|1091.8|1091.6|1091.8|1091.2|1091.8|1091.6|1091.6|1091.2|0
1639125640000|2021-12-10 08:40:40|1092|1091.4|1092.2|1091.6|1092.4|1091.8|1091.8|1091.4|0
1639125650000|2021-12-10 08:40:50|1092.4|1091.8|1092.4|1091.8|1092.6|1092|1092.2|1091.8|0
1639125660000|2021-12-10 08:41:00|1092.6|1092|1092.6|1092|1092.6|1092|1092.2|1091.8|0
1639125670000|2021-12-10 08:41:10|1092.8|1092.2|1093.4|1092.6|1093.4|1093|1092.8|1092.2|0
1639125680000|2021-12-10 08:41:20|1093.2|1092.8|1093.2|1092.8|1093.4|1092.8|1093.2|1092.8|0
1639125690000|2021-12-10 08:41:30|1093.4|1093|1093.4|1092.8|1093.4|1093|1093.2|1092.8|0
1639125700000|2021-12-10 08:41:40|1093.6|1093|1093.4|1093|1093.6|1093|1093.4|1093|0
1639125710000|2021-12-10 08:41:50|1093.2|1092.8|1094|1093.4|1094|1093.6|1093.2|1092.8|0
1639125720000|2021-12-10 08:42:00|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1639125730000|2021-12-10 08:42:10||1093.4||1093.4||1093.4||1093.4|0
1639125740000|2021-12-10 08:42:20|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1639125750000|2021-12-10 08:42:30|1093.6||1093.8||1093.8||1093.6||0
1639125760000|2021-12-10 08:42:40|1093.6||1093.8||1094||1093.6||0
1639125770000|2021-12-10 08:42:50|1094|1093.6|1094.4|1094|1094.4|1094|1094|1093.6|0
1639125780000|2021-12-10 08:43:00|1094.6|1094.2|1094.2|1093.6|1094.8|1094.2|1094|1093.4|0
1639125790000|2021-12-10 08:43:10||1093.8||1093.8||1093.8||1093.6|0
1639125800000|2021-12-10 08:43:20|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|0
1639125820000|2021-12-10 08:43:40|1094.2|1093.8|1094.2|1093.8|1094.4|1093.8|1094.2|1093.8|0
1639125830000|2021-12-10 08:43:50|1094|1093.6|1093.6|1093|1094|1093.6|1093.4|1092.8|0
1639125840000|2021-12-10 08:44:00||1093.2||1093.2||1093.4||1093.2|0
1639125850000|2021-12-10 08:44:10|1093.4|1093.4|1093.4|1093|1093.4|1093.4|1093.4|1092.8|0
1639125860000|2021-12-10 08:44:20|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1092.8|1092.6|0
1639125870000|2021-12-10 08:44:30|1093|1092.6|1093|1092.6|1093.2|1092.8|1092.8|1092.6|0
1639125880000|2021-12-10 08:44:40|1093.2|1093|1093|1092.6|1093.2|1093|1093|1092.6|0
1639125890000|2021-12-10 08:44:50|1093.2|1092.8|1093.6|1093.2|1093.6|1093.4|1093.2|1092.8|0
1639125910000|2021-12-10 08:45:10|1093.4|1093.4|1093.6|1093.2|1093.6|1093.4|1093.4|1093.2|0
1639125940000|2021-12-10 08:45:40||1093.4||1093.2||1093.4||1093.2|0
1639125950000|2021-12-10 08:45:50|1093.8|1093.4|1094.4|1093.8|1094.4|1094|1093.8|1093.4|0
1639125960000|2021-12-10 08:46:00|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1639125970000|2021-12-10 08:46:10|1094.6|1094.2|1095|1094.6|1095.2|1094.8|1094.6|1094.2|0
1639125980000|2021-12-10 08:46:20|1095.2|1094.8|1095.2|1094.6|1095.4|1095|1095|1094.6|0
1639125990000|2021-12-10 08:46:30|1095.4|1094.8|1095.8|1095.4|1095.8|1095.4|1095.4|1094.8|0
1639126000000|2021-12-10 08:46:40|1096|1095.6|1095.4|1094.8|1096|1095.6|1095.2|1094.6|0
1639126010000|2021-12-10 08:46:50|1095.2|1094.6|1095|1094.6|1095.2|1094.8|1094.8|1094.4|0
1639126020000|2021-12-10 08:47:00|1095.2||1095||1095.2||1095||0
1639126030000|2021-12-10 08:47:10||1094.4||1094.6||1094.6||1094.4|0
1639126040000|2021-12-10 08:47:20|1095.2|1094.4|1095|1094.6|1095.2|1094.6|1095|1094.4|0
1639126050000|2021-12-10 08:47:30|1094.8|1094.4|1094.6|1094.4|1095|1094.6|1094.6|1094.2|0
1639126060000|2021-12-10 08:47:40|1094.4|1094.2|1094.6|1094|1094.6|1094.2|1094.4|1094|0
1639126070000|2021-12-10 08:47:50|1094.4|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1639126080000|2021-12-10 08:48:00|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.4|1094|0
1639126090000|2021-12-10 08:48:10|1094.4|1094|1094.4|1093.8|1094.6|1094|1094.4|1093.8|0
1639126100000|2021-12-10 08:48:20|1094.2|1093.6|1094|1093.6|1094.4|1093.6|1094|1093.6|0
1639126110000|2021-12-10 08:48:30||1093.4||1093.4||1093.6||1093.4|0
1639126130000|2021-12-10 08:48:50|1093.8|1093.2|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|0
1639126140000|2021-12-10 08:49:00|1093.8|1093.4|1094|1093.4|1094|1093.6|1093.6|1093.4|0
1639126150000|2021-12-10 08:49:10|1093.8|1093.2|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|0
1639126160000|2021-12-10 08:49:20|1094|1093.6|1094.4|1094|1094.6|1094.2|1094|1093.4|0
1639126170000|2021-12-10 08:49:30|1094.2|1094.2|1094.6|1094.2|1094.6|1094.2|1094.2|1094|0
1639126180000|2021-12-10 08:49:40|1094.4|1094|1094.6|1094.2|1094.6|1094.4|1094.2|1094|0
1639126190000|2021-12-10 08:49:50|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.8|1094.4|0
1639126200000|2021-12-10 08:50:00|1094.6|1094.6|1095|1094.8|1095.4|1095.2|1094.6|1094.6|0
1639126210000|2021-12-10 08:50:10||1094.6||1094.8||1094.8||1094.6|0
1639126220000|2021-12-10 08:50:20|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1639126230000|2021-12-10 08:50:30||1094.4||1094.4||1094.4||1094.4|0
1639126240000|2021-12-10 08:50:40|1094.8||1094.8||1095||1094.6||0
1639126250000|2021-12-10 08:50:50|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1639126260000|2021-12-10 08:51:00|1094.8|1094.4|1095.2|1094.6|1095.2|1094.8|1094.8|1094.4|0
1639126270000|2021-12-10 08:51:10||1094.4||1094.8||1095||1094.4|0
1639126280000|2021-12-10 08:51:20||1095||1094.8||1095||1094.8|0
1639126290000|2021-12-10 08:51:30|1095|1095|1095.2|1094.6|1095.2|1095|1095|1094.6|0
1639126300000|2021-12-10 08:51:40|1095||1095.2||1095.2||1095||0
1639126310000|2021-12-10 08:51:50|1095.4|1094.8|1095.8|1095.4|1095.8|1095.4|1095.4|1094.8|0
1639126320000|2021-12-10 08:52:00|1096|1095.6|1096|1095.6|1096|1095.8|1096|1095.6|0
1639126330000|2021-12-10 08:52:10||1095.8||1095.6||1095.8||1095.6|0
1639126340000|2021-12-10 08:52:20|1095.8|1095.8|1096.4|1096|1096.4|1096|1095.8|1095.8|0
1639126350000|2021-12-10 08:52:30|1096.2|1095.8|1095.8|1095.4|1096.2|1095.8|1095.6|1095.2|0
1639126360000|2021-12-10 08:52:40|1096|1095.6|1095.8|1095.4|1096.4|1096|1095.8|1095.2|0
1639126370000|2021-12-10 08:52:50|1095.6|1095.2|1095.8|1095.2|1096|1095.6|1095.6|1095|0
1639126380000|2021-12-10 08:53:00|1096.2|1095.4|1096.4|1096|1097|1096.6|1096.2|1095.4|0
1639126390000|2021-12-10 08:53:10|1096.2|1095.6|1095.6|1095.2|1096.2|1095.6|1095.4|1095|0
1639126400000|2021-12-10 08:53:20|1095.4|1095|1095.4|1095|1095.4|1095|1095.2|1095|0
1639126410000|2021-12-10 08:53:30|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1639126420000|2021-12-10 08:53:40||1095.2||1095||1095.2||1095|0
1639126440000|2021-12-10 08:54:00|1095.2|1095.2|1095.6|1095.2|1095.6|1095.4|1095.2|1095.2|0
1639126450000|2021-12-10 08:54:10|1095.8|1095.4|1095.6|1095.4|1096|1095.6|1095.6|1095.4|0
1639126460000|2021-12-10 08:54:20|1095.4|1095.2|1095.6|1095|1095.6|1095.2|1095.4|1095|0
1639126470000|2021-12-10 08:54:30||1095.2||1095.2||1095.2||1095.2|0
1639126480000|2021-12-10 08:54:40|1095.4|1095.4|1095.6|1095.2|1095.6|1095.4|1095.4|1095|0
1639126490000|2021-12-10 08:54:50|1095.4|1095.4|1095.6|1095.2|1095.6|1095.4|1095.4|1095.2|0
1639126500000|2021-12-10 08:55:00|1095.8|1095.4|1096.4|1095.8|1096.4|1096|1095.8|1095.4|0
1639126510000|2021-12-10 08:55:10|1096.6|1096|1096.4|1095.8|1096.6|1096.2|1096.2|1095.6|0
1639126520000|2021-12-10 08:55:20|1096.2||1096.2||1096.2||1096||0
1639126550000|2021-12-10 08:55:50|1096|1095.6|1096.2|1095.6|1096.2|1095.8|1095.8|1095.4|0
1639126560000|2021-12-10 08:56:00|1096|1095.8|1096.2|1095.6|1096.2|1095.8|1096|1095.6|0
1639126570000|2021-12-10 08:56:10|1096||1095.8||1096.2||1095.8||0
1639126580000|2021-12-10 08:56:20|1096|1095.8|1095.6|1095.2|1096.2|1096|1095.6|1095.2|0
1639126590000|2021-12-10 08:56:30|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|0
1639126600000|2021-12-10 08:56:40||1095.2||1095||1095.2||1095|0
1639126620000|2021-12-10 08:57:00|1095.2||1095.2||1095.2||1095.2||0
1639126630000|2021-12-10 08:57:10|1095.4|1095.2|1096|1095.6|1096|1095.6|1095.4|1095|0
1639126640000|2021-12-10 08:57:20|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1639126650000|2021-12-10 08:57:30|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1095.8|1095.6|0
1639126660000|2021-12-10 08:57:40|1095.8||1096||1096||1095.8||0
1639126670000|2021-12-10 08:57:50|1095.6|1095.4|1095.8|1095.2|1095.8|1095.4|1095.6|1095.2|0
1639126680000|2021-12-10 08:58:00|1095.6|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1639126690000|2021-12-10 08:58:10|1095.6|1095.2|1095.8|1095.2|1095.8|1095.4|1095.6|1095.2|0
1639126700000|2021-12-10 08:58:20|1095.6||1095.8||1095.8||1095.6||0
1639126710000|2021-12-10 08:58:30|1095.6|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1639126720000|2021-12-10 08:58:40|1096|1095.6|1096.2|1095.8|1096.6|1096.2|1096|1095.6|0
1639126730000|2021-12-10 08:58:50|1096|1095.6|1095.6|1095.2|1096|1095.6|1095.6|1095.2|0
1639126740000|2021-12-10 08:59:00|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1639126750000|2021-12-10 08:59:10|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.4|1095|0
1639126760000|2021-12-10 08:59:20|1095.4||1095.4||1095.6||1095.4||0
1639126770000|2021-12-10 08:59:30|1095.2|1095|1095.2|1095|1095.2|1095|1095.2|1095|0
1639126780000|2021-12-10 08:59:40|1095|1094.8|1095|1094.6|1095.2|1095|1095|1094.6|0
1639126800000|2021-12-10 09:00:00|1095.2|1094.8|1095.4|1095|1095.6|1095.2|1095.2|1094.8|0
1639126810000|2021-12-10 09:00:10|1095.2|1094.8|1094.8|1094.4|1095.2|1094.8|1094.4|1094.2|0
1639126820000|2021-12-10 09:00:20|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1639126830000|2021-12-10 09:00:30|1094.8|1094.4|1094.8|1094.2|1094.8|1094.6|1094.8|1094.2|0
1639126840000|2021-12-10 09:00:40|1094.6||1094.8||1094.8||1094.6||0
1639126850000|2021-12-10 09:00:50|1094.6||1094.6||1094.6||1094.6||0
1639126860000|2021-12-10 09:01:00|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|0
1639126890000|2021-12-10 09:01:30|1094.2|1094.2|1094.2|1094|1094.2|1094.2|1094.2|1094|0
1639126900000|2021-12-10 09:01:40|1094|1093.8|1094|1093.6|1094|1093.8|1094|1093.6|0
1639126910000|2021-12-10 09:01:50||1093.4||1093.6||1093.6||1093.4|0
1639126930000|2021-12-10 09:02:10|1093.8||1093.8||1093.8||1093.8||0
1639126940000|2021-12-10 09:02:20|1093.6|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.4|0
1639126950000|2021-12-10 09:02:30|1093.4|1093.2|1093.6|1093.4|1093.6|1093.4|1093.4|1093.2|0
1639126960000|2021-12-10 09:02:40|1093.8|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1639126970000|2021-12-10 09:02:50|1094|1093.6|1094.4|1093.8|1094.4|1093.8|1094|1093.6|0
1639126980000|2021-12-10 09:03:00|1094.6|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1093.8|0
1639126990000|2021-12-10 09:03:10|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.2|0
1639127000000|2021-12-10 09:03:20|1094.8||1095||1095||1094.8||0
1639127010000|2021-12-10 09:03:30|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.6|1094.2|0
1639127030000|2021-12-10 09:03:50|1095.2|1094.8|1095.8|1095.2|1095.8|1095.4|1094.8|1094.4|0
1639127040000|2021-12-10 09:04:00|1095.6|1095|1095.8|1095.4|1096|1095.6|1095.4|1095|0
1639127050000|2021-12-10 09:04:10|1096|1095.6|1096.2|1095.6|1096.2|1095.6|1096|1095.6|0
1639127060000|2021-12-10 09:04:20|1096.4|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|0
1639127080000|2021-12-10 09:04:40|1096.2|1095.8|1096.2|1095.6|1096.2|1095.8|1096|1095.6|0
1639127090000|2021-12-10 09:04:50||1095.8||1095.8||1095.8||1095.8|0
1639127100000|2021-12-10 09:05:00|1096|1095.6|1096|1095.6|1096.2|1095.6|1096|1095.6|0
1639127110000|2021-12-10 09:05:10|1096.2|1095.8|1096.2|1095.6|1096.2|1096|1095.8|1095.6|0
1639127130000|2021-12-10 09:05:30|1096|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1639127150000|2021-12-10 09:05:50||1095.8||1095.6||1095.8||1095.6|0
1639127160000|2021-12-10 09:06:00|1096.2|1095.8|1097|1096.4|1097|1096.4|1096.2|1095.8|0
1639127170000|2021-12-10 09:06:10|1096.8|1096.6|1097|1096.6|1097.2|1096.8|1096.8|1096.6|0
1639127180000|2021-12-10 09:06:20|1097.2|1096.8|1097.2|1096.6|1097.4|1097|1097|1096.6|0
1639127190000|2021-12-10 09:06:30||1096.8||1096.8||1096.8||1096.8|0
1639127200000|2021-12-10 09:06:40|1097|1096.6|1096.6|1096.2|1097|1096.6|1096.6|1096.2|0
1639127210000|2021-12-10 09:06:50|1096.8|1096.4|1097.2|1096.6|1097.2|1096.8|1096.8|1096.4|0
1639127220000|2021-12-10 09:07:00|1097|1096.4|1096.4|1095.8|1097|1096.6|1096.4|1095.8|0
1639127230000|2021-12-10 09:07:10|1096.2|1096|1096|1095.4|1096.2|1096.2|1095.8|1095.4|0
1639127240000|2021-12-10 09:07:20|1095.8|1095.2|1095.6|1095|1095.8|1095.4|1095.4|1095|0
1639127250000|2021-12-10 09:07:30||1095.2||1095||1095.2||1095|0
1639127260000|2021-12-10 09:07:40|1095.8|1095.2|1095.8|1095.4|1095.8|1095.4|1095.8|1095.2|0
1639127270000|2021-12-10 09:07:50|1095.6|1095.2|1095.8|1095.2|1095.8|1095.4|1095.4|1095|0
1639127280000|2021-12-10 09:08:00|1096|1095.4|1096|1095.4|1096.2|1096|1095.8|1095.4|0
1639127290000|2021-12-10 09:08:10|1095.8|1095.6|1095.8|1095.2|1095.8|1095.6|1095.8|1095.2|0
1639127300000|2021-12-10 09:08:20|1096|1095.4|1095.8|1095.4|1096|1095.4|1095.8|1095.2|0
1639127310000|2021-12-10 09:08:30||1095.2||1095.2||1095.2||1095.2|0
1639127320000|2021-12-10 09:08:40|1095.6|1095|1095.4|1095|1095.6|1095.2|1095.2|1094.8|0
1639127330000|2021-12-10 09:08:50|1095.6|1095.2|1095|1094.6|1095.6|1095.4|1095|1094.6|0
1639127340000|2021-12-10 09:09:00|1095.2||1095||1095.2||1095||0
1639127350000|2021-12-10 09:09:10|1094.8|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.6|0
1639127360000|2021-12-10 09:09:20|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1639127370000|2021-12-10 09:09:30|1094.8|1094.4|1094.6|1094.4|1095|1094.4|1094.6|1094.4|0
1639127380000|2021-12-10 09:09:40|1094.8|1094.6|1094.8|1094.4|1094.8|1094.6|1094.6|1094.4|0
1639127390000|2021-12-10 09:09:50|1094.6|1094.2|1095.4|1095|1095.4|1095|1094.4|1094|0
1639127400000|2021-12-10 09:10:00|1095.6|1094.8|1095.6|1095|1095.8|1095.4|1095.6|1094.8|0
1639127410000|2021-12-10 09:10:10|1095.4|1095.2|1095.6|1095.2|1095.8|1095.4|1095.4|1095.2|0
1639127420000|2021-12-10 09:10:20||1095||1095||1095||1095|0
1639127430000|2021-12-10 09:10:30|1095.8|1095.2|1096|1095.6|1096|1095.8|1095.8|1095.2|0
1639127440000|2021-12-10 09:10:40|1095.8||1095.8||1095.8||1095.8||0
1639127450000|2021-12-10 09:10:50|1096|1095.4|1095.4|1095|1096|1095.4|1095.4|1095|0
1639127460000|2021-12-10 09:11:00|1095.6|1094.8|1095.4|1094.8|1095.6|1095|1095.4|1094.8|0
1639127470000|2021-12-10 09:11:10||1095||1094.8||1095||1094.8|0
1639127480000|2021-12-10 09:11:20||1095||1094.8||1095||1094.8|0
1639127490000|2021-12-10 09:11:30|1095.6|1095|1095.6|1095|1095.6|1095.2|1095.6|1095|0
1639127500000|2021-12-10 09:11:40|1095.8|1095.2|1095.8|1095.4|1096|1095.4|1095.8|1095.2|0
1639127510000|2021-12-10 09:11:50|1096|1095.6|1095.6|1095.2|1096|1095.6|1095.6|1095.2|0
1639127520000|2021-12-10 09:12:00||1095.4||1095.2||1095.4||1095.2|0
1639127530000|2021-12-10 09:12:10||1095.4||1095.4||1095.4||1095.4|0
1639127540000|2021-12-10 09:12:20|1095.8|1095.2|1095.4|1095|1095.8|1095.2|1095.4|1095|0
1639127570000|2021-12-10 09:12:50|1095.2||1095.4||1095.4||1095.2||0
1639127580000|2021-12-10 09:13:00||1095.2||1095||1095.2||1095|0
1639127590000|2021-12-10 09:13:10|1095.2|1094.8|1095|1094.8|1095.2|1095|1095|1094.6|0
1639127600000|2021-12-10 09:13:20|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|0
1639127610000|2021-12-10 09:13:30|1094.6|1094.4|1094.4|1094|1094.8|1094.4|1094.2|1094|0
1639127630000|2021-12-10 09:13:50|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1639127640000|2021-12-10 09:14:00||1093.4||1093.6||1093.6||1093.4|0
1639127670000|2021-12-10 09:14:30|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|0
1639127680000|2021-12-10 09:14:40|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|0
1639127690000|2021-12-10 09:14:50||1093.6||1093.6||1093.6||1093.6|0
1639127700000|2021-12-10 09:15:00||1093.4||1093.4||1093.6||1093.4|0
1639127710000|2021-12-10 09:15:10||1093.6||1093.4||1093.6||1093.4|0
1639127720000|2021-12-10 09:15:20|1094|1093.8|1094.6|1094.4|1094.6|1094.4|1093.8|1093.6|0
1639127730000|2021-12-10 09:15:30|1094.8|1094.6|1095|1094.4|1095|1094.6|1094.8|1094.4|0
1639127740000|2021-12-10 09:15:40||1094.6||1094.4||1094.6||1094.4|0
1639127750000|2021-12-10 09:15:50||1094.6||1094.6||1094.6||1094.6|0
1639127760000|2021-12-10 09:16:00|1095.2|1094.8|1095.2|1094.6|1095.4|1095|1095|1094.6|0
1639127770000|2021-12-10 09:16:10|1095||1095||1095||1095||0
1639127780000|2021-12-10 09:16:20|1095.2|1094.8|1095.4|1094.8|1095.4|1095|1095.2|1094.8|0
1639127790000|2021-12-10 09:16:30||1095||1094.8||1095||1094.8|0
1639127800000|2021-12-10 09:16:40|1095.2||1095||1095.2||1095||0
1639127810000|2021-12-10 09:16:50|1094.8|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.4|0
1639127820000|2021-12-10 09:17:00|1094.6|1094.2|1094.6|1094|1094.6|1094.2|1094.4|1094|0
1639127830000|2021-12-10 09:17:10|1094.4|1093.8|1094.2|1093.8|1094.4|1094|1094.2|1093.8|0
1639127850000|2021-12-10 09:17:30|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1639127860000|2021-12-10 09:17:40||1093.8||1093.6||1093.8||1093.6|0
1639127880000|2021-12-10 09:18:00|1094.2|1093.8|1094.4|1094|1094.6|1094|1094.2|1093.8|0
1639127890000|2021-12-10 09:18:10|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1639127910000|2021-12-10 09:18:30||1094.2||1094.2||1094.2||1094|0
1639127920000|2021-12-10 09:18:40|1094.6|1094.4|1094.8|1094.2|1095|1094.8|1094.6|1094.2|0
1639127940000|2021-12-10 09:19:00|1094.6|1094.4|1094.8|1094.2|1094.8|1094.4|1094.6|1094.2|0
1639127950000|2021-12-10 09:19:10|1094.6|1094.4|1094.6|1094.2|1094.6|1094.4|1094.4|1094.2|0
1639127960000|2021-12-10 09:19:20|1094.4||1094.4||1094.4||1094.4||0
1639127970000|2021-12-10 09:19:30|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1094|0
1639128000000|2021-12-10 09:20:00|1094.2|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.6|0
1639128010000|2021-12-10 09:20:10|1094|1093.6|1093.8|1093.6|1094.2|1093.6|1093.8|1093.6|0
1639128020000|2021-12-10 09:20:20|1093.6|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.4|0
1639128030000|2021-12-10 09:20:30|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|0
1639128040000|2021-12-10 09:20:40||1093.4||1093.4||1093.4||1093.4|0
1639128050000|2021-12-10 09:20:50|1093.8||1093.8||1093.8||1093.6||0
1639128080000|2021-12-10 09:21:20|1093.6|1093.6|1093.8|1093.6|1093.8|1093.6|1093.6|1093.6|0
1639128100000|2021-12-10 09:21:40|1094|1093.8|1094|1093.4|1094|1093.8|1093.8|1093.4|0
1639128110000|2021-12-10 09:21:50|1094.2|1094|1094.2|1093.8|1094.4|1094|1094|1093.6|0
1639128120000|2021-12-10 09:22:00|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|0
1639128140000|2021-12-10 09:22:20||1093.4||1093.6||1093.6||1093.4|0
1639128150000|2021-12-10 09:22:30|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1639128160000|2021-12-10 09:22:40|1094.2|1093.8|1094.2|1093.8|1094.4|1094|1094.2|1093.8|0
1639128170000|2021-12-10 09:22:50|1094.4|1094|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1639128180000|2021-12-10 09:23:00|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1639128190000|2021-12-10 09:23:10|1094.2|1094.2|1094.6|1094|1094.6|1094.2|1094.2|1094|0
1639128200000|2021-12-10 09:23:20|1094.8|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1639128210000|2021-12-10 09:23:30|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|0
1639128230000|2021-12-10 09:23:50|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1000
1639128240000|2021-12-10 09:24:00|1095||1095||1095||1095||0
1639128250000|2021-12-10 09:24:10|1094.8|1094|1094.8|1094|1094.8|1094|1094.8|1094|0
1639128260000|2021-12-10 09:24:20|1094.6||1094.6||1094.6||1094.6||0
1639128270000|2021-12-10 09:24:30|1094.4|1093.8|1094.6|1094|1094.6|1094|1094.4|1093.8|0
1639128280000|2021-12-10 09:24:40|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|414
1639128290000|2021-12-10 09:24:50|1094.2||1094.2||1094.2||1094.2||733
1639128300000|2021-12-10 09:25:00|1094.6|1094|1094.4|1093.8|1094.6|1094|1094.4|1093.8|1039
1639128310000|2021-12-10 09:25:10|1094.6||1094.6||1094.6||1094.4||0
1639128320000|2021-12-10 09:25:20|1094.4|1093.6|1094.2|1093.6|1094.4|1093.6|1094.2|1093.6|0
1639128330000|2021-12-10 09:25:30|1094.4||1094.4||1094.4||1094.4||0
1639128340000|2021-12-10 09:25:40|1094.2|1093.4|1094|1093.4|1094.2|1093.4|1094|1093.4|2500
1639128350000|2021-12-10 09:25:50|1094.4|1093.6|1094.2|1093.8|1094.4|1093.8|1094.2|1093.6|162
1639128360000|2021-12-10 09:26:00|1094.6|1094|1094.4|1093.8|1094.6|1094|1094.4|1093.8|234
1639128370000|2021-12-10 09:26:10|1094.6|1094|1094.6|1093.8|1094.6|1094|1094.6|1093.8|0
1639128380000|2021-12-10 09:26:20|1094.8|1094.2|1094.2|1093.8|1094.8|1094.2|1094.2|1093.8|1437
1639128390000|2021-12-10 09:26:30||1093.6||1093.6||1093.6||1093.6|613
1639128400000|2021-12-10 09:26:40|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|9
1639128410000|2021-12-10 09:26:50|||||||||395
1639128430000|2021-12-10 09:27:10||1093.2||1093.2||1093.2||1093.2|0
1639128440000|2021-12-10 09:27:20|1093.6||1093.6||1093.6||1093.6||1222
1639128450000|2021-12-10 09:27:30|1093.8||1093.8||1093.8||1093.8||1170
1639128460000|2021-12-10 09:27:40|1093.2|1092.6|1093.4|1092.8|1093.4|1092.8|1093.2|1092.6|1666
1639128470000|2021-12-10 09:27:50|1093.6|1092.6|1093.6|1093|1093.6|1093|1093.6|1092.6|337
1639128480000|2021-12-10 09:28:00|1093.8|1093.2|1093.4|1092.8|1093.8|1093.2|1093.4|1092.8|531
1639128490000|2021-12-10 09:28:10|1093.2|1092.6|1093|1092.6|1093.2|1092.6|1093|1092.6|667
1639128500000|2021-12-10 09:28:20|1093.2|1092.4|1092.6|1092|1093.2|1092.4|1092.6|1092|208
1639128510000|2021-12-10 09:28:30||1092.2||1092.2||1092.2||1092.2|0
1639128520000|2021-12-10 09:28:40|1092.8|1092|1092.6|1091.8|1092.8|1092.2|1092.6|1091.8|550
1639128530000|2021-12-10 09:28:50|1092.4||1092.4||1092.6||1092.4||33
1639128540000|2021-12-10 09:29:00||1092||1091.8||1092||1091.8|0
1639128550000|2021-12-10 09:29:10|1092.6|1092|1092.2|1091.8|1092.6|1092|1092.2|1091.8|5520
1639128560000|2021-12-10 09:29:20|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1639128570000|2021-12-10 09:29:30||1091.6||1091.4||1091.6||1091.4|0
1639128580000|2021-12-10 09:29:40|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1639128590000|2021-12-10 09:29:50|1092.8|1092.2|1092.6|1092|1092.8|1092.2|1092.6|1092|583
1639128610000|2021-12-10 09:30:10|1092.4||1092.8||1092.8||1092.4||0
1639128620000|2021-12-10 09:30:20|1092.6|1092.2|1092.8|1092.2|1092.8|1092.2|1092.6|1092.2|0
1639128630000|2021-12-10 09:30:30||1092.4||1092.2||1092.4||1092.2|512
1639128660000|2021-12-10 09:31:00|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|370
1639128680000|2021-12-10 09:31:20|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1359
1639128690000|2021-12-10 09:31:30|||||||||400
1639128710000|2021-12-10 09:31:50||1092||1092||1092||1092|0
1639128720000|2021-12-10 09:32:00|1092.6||1092.6||1092.6||1092.6||0
1639128740000|2021-12-10 09:32:20|1092.8|1092.2|1093|1092.4|1093|1092.4|1092.8|1092.2|1628
1639128750000|2021-12-10 09:32:30|1092.8|1092.2|1092.6|1091.8|1092.8|1092.2|1092.6|1091.8|452
1639128760000|2021-12-10 09:32:40|1092.4||1092.4||1092.4||1092.4||0
1639128770000|2021-12-10 09:32:50||1092||1092||1092||1092|0
1639128780000|2021-12-10 09:33:00|1092.6|1092.2|1092.6|1092.2|1092.8|1092.2|1092.6|1092.2|151
1639128790000|2021-12-10 09:33:10|1092.8|1092.4|1093|1092.4|1093|1092.4|1092.8|1092.4|0
1639128800000|2021-12-10 09:33:20|1093.2|1092.2|1092.8|1092.2|1093.2|1092.2|1092.8|1092.2|0
1639128810000|2021-12-10 09:33:30|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1639128820000|2021-12-10 09:33:40|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1639128830000|2021-12-10 09:33:50||1092.4||1092.4||1092.4||1092.4|0
1639128840000|2021-12-10 09:34:00|1093|1092.6|1094|1093.2|1094|1093.2|1093|1092.6|600
1639128850000|2021-12-10 09:34:10|1093.8|1093|1093.6|1093|1093.8|1093|1093.6|1093|2132
1639128860000|2021-12-10 09:34:20|1093.4|1092.8|1093.8|1093|1093.8|1093.2|1093.4|1092.8|550
1639128880000|2021-12-10 09:34:40|1093.6||1093.8||1093.8||1093.6||0
1639128900000|2021-12-10 09:35:00|1093.6|1093.2|1093.8|1093.2|1093.8|1093.2|1093.6|1093.2|0
1639128910000|2021-12-10 09:35:10|1093.6|1093|1094|1093.2|1094|1093.4|1093.6|1093|500
1639128930000|2021-12-10 09:35:30||1093.4||1093.2||1093.4||1093.2|0
1639128950000|2021-12-10 09:35:50|1093.6|1093|1093.8|1093|1093.8|1093|1093.6|1093|1094
1639128960000|2021-12-10 09:36:00|1094|1093.2|1094|1093.4|1094|1093.4|1094|1093.2|0
1639128970000|2021-12-10 09:36:10||1093.2||1093.2||1093.2||1093.2|0
1639128980000|2021-12-10 09:36:20|1094.2|1093.4|1094.2|1093.4|1094.2|1093.4|1094.2|1093.2|0
1639128990000|2021-12-10 09:36:30|1094|1093.6|1094.8|1094|1094.8|1094.2|1094|1093.6|0
1639129000000|2021-12-10 09:36:40|1095|1094.2|1095|1094.2|1095|1094.2|1095|1094.2|0
1639129010000|2021-12-10 09:36:50|1094.8|1094|1094.8|1094.2|1094.8|1094.2|1094.8|1094|0
1639129020000|2021-12-10 09:37:00|1094.6|1093.8|1094.6|1094|1094.6|1094|1094.6|1093.8|0
1639129030000|2021-12-10 09:37:10|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|335
1639129040000|2021-12-10 09:37:20|1094.2|1093.6|1094.2|1093.4|1094.2|1093.6|1094.2|1093.4|0
1639129050000|2021-12-10 09:37:30|1094||1094||1094||1094||0
1639129060000|2021-12-10 09:37:40|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093|2329
1639129070000|2021-12-10 09:37:50|1094|1093.6|1094.2|1093.6|1094.2|1093.6|1094|1093.6|592
1639129090000|2021-12-10 09:38:10|1094.8|1094.2|1095|1094.4|1095|1094.4|1094.4|1094|1270
1639129100000|2021-12-10 09:38:20|1095.2|1094.6|1095.4|1094.6|1095.4|1094.8|1095.2|1094.6|0
1639129110000|2021-12-10 09:38:30|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|4
1639129120000|2021-12-10 09:38:40|1095.2|1095|1095.2|1095|1095.2|1095|1095.2|1095|0
1639129130000|2021-12-10 09:38:50|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1095|0
1639129160000|2021-12-10 09:39:20|1095.6|1095.2|1095.6|1095.2|1095.8|1095.4|1095.6|1095|0
1639129170000|2021-12-10 09:39:30|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1639129180000|2021-12-10 09:39:40|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|0
1639129190000|2021-12-10 09:39:50|1095.6|1095.2|1095.8|1095.2|1095.8|1095.4|1095.6|1095.2|0
1639129200000|2021-12-10 09:40:00|1095.6|1095.4|1096.4|1096|1096.6|1096.2|1095.6|1095.4|0
1639129210000|2021-12-10 09:40:10|1096.2|1095.8|1095.8|1095.4|1096.4|1095.8|1095.8|1095.2|0
1639129220000|2021-12-10 09:40:20||1095.2||1095.2||1095.2||1095.2|0
1639129250000|2021-12-10 09:40:50|1095.6||1095.4||1095.6||1095.4||0
1639129260000|2021-12-10 09:41:00|1095.2|1095|1095.4|1095|1095.4|1095|1095|1094.8|0
1639129280000|2021-12-10 09:41:20|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1639129290000|2021-12-10 09:41:30||1094.6||1094.8||1094.8||1094.6|0
1639129300000|2021-12-10 09:41:40|1095|1094.6|1095|1094.6|1095|1094.8|1095|1094.6|0
1639129310000|2021-12-10 09:41:50|1095.2|1094.8|1095.2|1095|1095.4|1095|1095|1094.6|0
1639129320000|2021-12-10 09:42:00|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1095|0
1639129340000|2021-12-10 09:42:20|1095.6|1095.2|1095.2|1095|1095.8|1095.4|1095.2|1095|0
1639129350000|2021-12-10 09:42:30|1095.4||1095.4||1095.4||1095.4||0
1639129360000|2021-12-10 09:42:40||1095.2||1095||1095.2||1095|0
1639129370000|2021-12-10 09:42:50|1095.6|1095.2|1095.6|1095|1095.8|1095.4|1095.6|1095|0
1639129380000|2021-12-10 09:43:00|1095.4|1095.2|1095.6|1095|1095.6|1095.4|1095.4|1095|0
1639129390000|2021-12-10 09:43:10|1095.4|1094.8|1095|1094.6|1095.4|1094.8|1095|1094.6|0
1639129410000|2021-12-10 09:43:30|1094.8||1095||1095||1094.8||0
1639129420000|2021-12-10 09:43:40|1094.8|1094.4|1094.8|1094.2|1094.8|1094.4|1094.6|1094.2|0
1639129430000|2021-12-10 09:43:50|1094.6||1094.8||1094.8||1094.6||0
1639129440000|2021-12-10 09:44:00|1094.6|1094|1094.6|1094|1094.8|1094|1094.6|1094|0
1639129450000|2021-12-10 09:44:10||1094.2||1094.2||1094.2||1094|0
1639129460000|2021-12-10 09:44:20|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.2|0
1639129480000|2021-12-10 09:44:40|1095|1094.6|1095.2|1094.8|1095.2|1095|1095|1094.6|0
1639129490000|2021-12-10 09:44:50|1095.4|1095|1095.4|1094.8|1095.4|1095|1095.4|1094.8|0
1639129500000|2021-12-10 09:45:00|1095.6|1095|1095.6|1095.2|1095.6|1095.4|1095.6|1094.8|0
1639129510000|2021-12-10 09:45:10|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1639129520000|2021-12-10 09:45:20|1095.8|1095.4|1096|1095.4|1096|1095.6|1095.8|1095.4|0
1639129530000|2021-12-10 09:45:30|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|0
1639129540000|2021-12-10 09:45:40|1096||1096||1096||1096||0
1639129550000|2021-12-10 09:45:50|1096.2|1095.8|1096|1095.8|1096.2|1095.8|1096|1095.6|0
1639129560000|2021-12-10 09:46:00|1095.8|1095.6|1096.2|1095.6|1096.2|1095.6|1095.8|1095.6|0
1639129570000|2021-12-10 09:46:10|1096|1095.8|1096.2|1095.8|1096.4|1095.8|1096|1095.8|0
1639129580000|2021-12-10 09:46:20|1096.4|1096|1096.4|1096|1096.6|1096|1096.4|1095.8|0
1639129590000|2021-12-10 09:46:30||1095.8||1096||1096||1095.8|0
1639129600000|2021-12-10 09:46:40|1096.6|1096.2|1096.8|1096.6|1097|1096.6|1096.6|1096.2|0
1639129610000|2021-12-10 09:46:50|1096.6|1096.4|1097.2|1096.8|1097.6|1097.2|1096.6|1096.2|0
1639129620000|2021-12-10 09:47:00|1097.4|1097|1097|1096.4|1097.4|1097|1096.6|1096.2|0
1639129630000|2021-12-10 09:47:10|1096.8|1096.2|1096.4|1096|1096.8|1096.2|1096.4|1096|0
1639129640000|2021-12-10 09:47:20|1096.6||1096.4||1096.6||1096.2||0
1639129660000|2021-12-10 09:47:40|1096.6||1096.2||1096.6||1096.2||0
1639129670000|2021-12-10 09:47:50|1096.4||1096.4||1096.4||1096.4||0
1639129680000|2021-12-10 09:48:00|1096.2|1095.8|1096.4|1095.8|1096.4|1095.8|1096|1095.8|0
1639129690000|2021-12-10 09:48:10|1096.6|1096|1096.6|1096|1096.6|1096.2|1096.4|1096|0
1639129700000|2021-12-10 09:48:20|1096.4||1096.2||1096.4||1096.2||0
1639129720000|2021-12-10 09:48:40|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.8|0
1639129730000|2021-12-10 09:48:50|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|0
1639129740000|2021-12-10 09:49:00|1096.4|1096|1096.2|1095.8|1096.4|1096|1095.8|1095.6|0
1639129750000|2021-12-10 09:49:10|1096|1095.6|1096.2|1095.6|1096.2|1095.8|1096|1095.6|0
1639129760000|2021-12-10 09:49:20|1096|1095.4|1096|1095.6|1096|1095.6|1096|1095.4|0
1639129770000|2021-12-10 09:49:30||1095.4||1095.6||1095.6||1095.4|0
1639129790000|2021-12-10 09:49:50||1095.4||1095.6||1095.6||1095.4|0
1639129800000|2021-12-10 09:50:00|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|0
1639129810000|2021-12-10 09:50:10|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1639129850000|2021-12-10 09:50:50|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|0
1639129860000|2021-12-10 09:51:00|1096||1096||1096||1096||0
1639129870000|2021-12-10 09:51:10|1095.8|1095.2|1095.8|1095.4|1095.8|1095.4|1095.8|1095.2|0
1639129880000|2021-12-10 09:51:20|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|0
1639129890000|2021-12-10 09:51:30|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|0
1639129900000|2021-12-10 09:51:40|1095.2||1095.2||1095.4||1095.2||0
1639129910000|2021-12-10 09:51:50|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|0
1639129920000|2021-12-10 09:52:00||1095.4||1095.4||1095.4||1095.4|0
1639129930000|2021-12-10 09:52:10|1095.8|1095.2|1096.2|1095.8|1096.4|1095.8|1095.8|1095.2|0
1639129950000|2021-12-10 09:52:30||1095.6||1095.8||1095.8||1095.6|0
1639129960000|2021-12-10 09:52:40|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1639129970000|2021-12-10 09:52:50|1095.8||1096||1096||1095.8||0
1639129980000|2021-12-10 09:53:00|1095.8|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.6|0
1639129990000|2021-12-10 09:53:10|1095.8|1095.8|1095.8|1095.6|1095.8|1095.8|1095.8|1095.6|0
1639130040000|2021-12-10 09:54:00|1096|1095.8|1096|1095.6|1096|1095.8|1096|1095.6|0
1639130050000|2021-12-10 09:54:10||1095.8||1095.6||1095.8||1095.6|0
1639130070000|2021-12-10 09:54:30|1095.8||1095.8||1095.8||1095.8||0
1639130080000|2021-12-10 09:54:40|1096|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.6|0
1639130100000|2021-12-10 09:55:00|1095.8||1095.8||1095.8||1095.8||0
1639130110000|2021-12-10 09:55:10|1095.6|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1639130120000|2021-12-10 09:55:20|1095.4|1095|1095.4|1095|1095.4|1095|1095|1094.8|0
1639130130000|2021-12-10 09:55:30|1095.6|1094.8|1095.4|1095|1095.6|1095|1095|1094.8|0
1639130140000|2021-12-10 09:55:40||1094.8||1094.8||1094.8||1094.8|0
1639130150000|2021-12-10 09:55:50||1095||1094.8||1095||1094.8|0
1639130160000|2021-12-10 09:56:00|1095.2|1095|1095.4|1095|1095.4|1095.2|1095.2|1095|0
1639130170000|2021-12-10 09:56:10|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.4|1095|0
1639130180000|2021-12-10 09:56:20|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.4|1095.2|0
1639130200000|2021-12-10 09:56:40|1095.8|1095.4|1096.8|1096.4|1096.8|1096.6|1095.8|1095.4|0
1639130210000|2021-12-10 09:56:50|1097||1097||1097||1097||0
1639130220000|2021-12-10 09:57:00|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|0
1639130230000|2021-12-10 09:57:10|1097||1097||1097||1097||0
1639130240000|2021-12-10 09:57:20|1096.8||1096.8||1096.8||1096.8||0
1639130260000|2021-12-10 09:57:40|1096.6|1096.2|1096.8|1096.2|1096.8|1096.4|1096.6|1096.2|0
1639130270000|2021-12-10 09:57:50|1096.6|1096.4|1096.8|1096.2|1096.8|1096.4|1096.6|1096.2|0
1639130280000|2021-12-10 09:58:00|1096.6|1096|1096.6|1096|1096.6|1096|1096.4|1096|0
1639130290000|2021-12-10 09:58:10|1096.8|1096.2|1096.8|1096.4|1096.8|1096.6|1096.8|1096.2|0
1639130320000|2021-12-10 09:58:40|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|0
1639130330000|2021-12-10 09:58:50|1097|1096.6|1097.2|1096.6|1097.2|1096.6|1097|1096.6|0
1639130340000|2021-12-10 09:59:00||1096.8||1096.8||1096.8||1096.8|0
1639130360000|2021-12-10 09:59:20|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|0
1639130370000|2021-12-10 09:59:30||1096.6||1096.8||1096.8||1096.6|0
1639130390000|2021-12-10 09:59:50|1097.4|1097|1097.6|1097.2|1097.8|1097.2|1097.4|1097|0
1639130400000|2021-12-10 10:00:00|1097.8|1097.4|1098|1097.6|1098|1097.8|1097.8|1097.4|0
1639130410000|2021-12-10 10:00:10|1098.2|1097.8|1098.6|1098.2|1098.6|1098.2|1098.2|1097.8|0
1639130420000|2021-12-10 10:00:20|1098.8|1098.4|1098.8|1098.2|1099.2|1098.6|1098.6|1098.2|0
1639130430000|2021-12-10 10:00:30|1098.6||1098.6||1098.8||1098.4||0
1639130440000|2021-12-10 10:00:40|1098.8|1098.4|1098.6|1098.4|1098.8|1098.4|1098.6|1098.4|0
1639130470000|2021-12-10 10:01:10|1098.4|1098.2|1097.8|1097.4|1098.4|1098.2|1097.8|1097.4|0
1639130500000|2021-12-10 10:01:40|1098|1097.2|1098|1097.6|1098|1097.6|1098|1097.2|0
1639130510000|2021-12-10 10:01:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1639130520000|2021-12-10 10:02:00|1097.6||1097.6||1097.6||1097.6||0
1639130530000|2021-12-10 10:02:10|1097.4|1097.2|1096.4|1095.8|1097.4|1097.2|1096.2|1095.8|0
1639130540000|2021-12-10 10:02:20|1096.6|1096|1096.6|1096.2|1096.8|1096.4|1096.6|1096|0
1639130550000|2021-12-10 10:02:30||1096.4||1096.2||1096.4||1096.2|0
1639130560000|2021-12-10 10:02:40|1096.8|1096.4|1097|1096.6|1097.2|1096.8|1096.8|1096.4|0
1639130570000|2021-12-10 10:02:50|1097.2|1096.8|1097.4|1096.8|1097.4|1096.8|1097|1096.6|0
1639130580000|2021-12-10 10:03:00|1097.2||1097.2||1097.4||1097.2||0
1639130590000|2021-12-10 10:03:10|1097.4||1097.2||1097.4||1097.2||0
1639130600000|2021-12-10 10:03:20||1097||1096.8||1097||1096.8|0
1639130620000|2021-12-10 10:03:40|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1097|0
1639130630000|2021-12-10 10:03:50|1097.4|1097|1097.4|1097|1097.4|1097|1097.2|1096.8|0
1639130660000|2021-12-10 10:04:20|1097.6|1097.2|1097.6|1097|1097.8|1097.4|1097.4|1097|0
1639130670000|2021-12-10 10:04:30|1097.4||1097.4||1097.4||1097.2||0
1639130680000|2021-12-10 10:04:40|1097.6|1097.2|1097.6|1097|1097.6|1097.2|1097.6|1097|0
1639130710000|2021-12-10 10:05:10|1097.4|1097.2|1097.8|1097.4|1097.8|1097.4|1097.4|1097.2|0
1639130720000|2021-12-10 10:05:20|1097.6|1097.2|1097.6|1097|1097.8|1097.4|1097.4|1097|0
1639130730000|2021-12-10 10:05:30|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1639130740000|2021-12-10 10:05:40|1097.6|1097|1097.4|1097|1097.6|1097|1097.4|1097|0
1639130750000|2021-12-10 10:05:50|1097.6|1097.2|1097.6|1097|1097.6|1097.2|1097.4|1097|0
1639130760000|2021-12-10 10:06:00|1097.8|1097.2|1097.8|1097.2|1097.8|1097.4|1097.8|1097|0
1639130780000|2021-12-10 10:06:20|1097.6|1097|1097.4|1097|1097.6|1097|1097.2|1096.8|0
1639130790000|2021-12-10 10:06:30|1097.6|1097.2|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|0
1639130800000|2021-12-10 10:06:40|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1639130810000|2021-12-10 10:06:50|1097.6||1097.8||1097.8||1097.6||0
1639130830000|2021-12-10 10:07:10||1097.6||1097.4||1097.6||1097.4|0
1639130840000|2021-12-10 10:07:20|1097.6|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|0
1639130860000|2021-12-10 10:07:40|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|0
1639130870000|2021-12-10 10:07:50|1098|1097.6|1098|1097.6|1098.2|1097.8|1097.8|1097.6|0
1639130880000|2021-12-10 10:08:00|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.8|1097.4|0
1639130890000|2021-12-10 10:08:10|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1639130900000|2021-12-10 10:08:20|1098|1097.6|1098.2|1098|1098.4|1098|1098|1097.6|0
1639130910000|2021-12-10 10:08:30|1098.4|1098.2|1098.4|1098.2|1098.4|1098.2|1098.4|1098|0
1639130920000|2021-12-10 10:08:40|1098.6|1098.4|1098.8|1098.2|1098.8|1098.4|1098.4|1098.2|0
1639130940000|2021-12-10 10:09:00|1098.6|1098.4|1098.8|1098.4|1099|1098.6|1098.6|1098.4|0
1639130950000|2021-12-10 10:09:10|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1639130970000|2021-12-10 10:09:30|1098.2|1098.2|1098|1097.6|1098.2|1098.2|1098|1097.6|0
1639130980000|2021-12-10 10:09:40|1097.8|1097.4|1097.8|1097.2|1097.8|1097.4|1097.8|1097.2|0
1639130990000|2021-12-10 10:09:50|1098|1097.4|1098|1097.6|1098|1097.8|1098|1097.4|0
1639131000000|2021-12-10 10:10:00|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1639131010000|2021-12-10 10:10:10|1098|1097.6|1097.6|1097.2|1098|1097.6|1097.6|1097.2|0
1639131020000|2021-12-10 10:10:20|1097.4|1097|1097.6|1097|1097.6|1097.2|1097.4|1097|0
1639131030000|2021-12-10 10:10:30|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.4|1097|0
1639131040000|2021-12-10 10:10:40||1097.2||1097||1097.2||1097|0
1639131060000|2021-12-10 10:11:00||1097.2||1097||1097.2||1097|0
1639131070000|2021-12-10 10:11:10|1097.6|1097.4|1097.8|1097.6|1098|1097.6|1097.6|1097|0
1639131090000|2021-12-10 10:11:30|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.4|0
1639131100000|2021-12-10 10:11:40|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|0
1639131110000|2021-12-10 10:11:50|1097.8|1097.4|1098|1097.4|1098|1097.4|1097.8|1097.4|0
1639131120000|2021-12-10 10:12:00|1097.8||1097.8||1097.8||1097.8||0
1639131130000|2021-12-10 10:12:10|1098|1097.6|1098|1097.4|1098|1097.6|1097.8|1097.4|0
1639131140000|2021-12-10 10:12:20|1097.8|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.6|0
1639131150000|2021-12-10 10:12:30|1097.8|1097.4|1098|1097.6|1098|1097.8|1097.6|1097.4|0
1639131160000|2021-12-10 10:12:40|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|0
1639131170000|2021-12-10 10:12:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.8|1097.4|0
1639131180000|2021-12-10 10:13:00|1098|1097.6|1098|1097.8|1098|1097.8|1098|1097.6|0
1639131190000|2021-12-10 10:13:10|1098.2|1098|1098|1097.6|1098.2|1098|1098|1097.6|0
1639131200000|2021-12-10 10:13:20|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.8|0
1639131210000|2021-12-10 10:13:30|1098|1098|1098.2|1097.8|1098.2|1098|1098|1097.6|0
1639131220000|2021-12-10 10:13:40|1098|1097.6|1098.2|1097.6|1098.2|1097.6|1098|1097.6|0
1639131230000|2021-12-10 10:13:50|1098|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.8|0
1639131240000|2021-12-10 10:14:00|1098.4|1098.2|1098|1097.8|1098.4|1098.2|1098|1097.8|0
1639131250000|2021-12-10 10:14:10|1098.2||1098.2||1098.2||1098.2||0
1639131260000|2021-12-10 10:14:20|1098|1097.6|1097.8|1097.4|1098|1097.8|1097.8|1097.4|0
1639131270000|2021-12-10 10:14:30|1097.6|1097.2|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1639131280000|2021-12-10 10:14:40|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1639131300000|2021-12-10 10:15:00|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1097|0
1639131310000|2021-12-10 10:15:10|1097.4|1097.4|1097.2|1096.8|1097.4|1097.4|1097.2|1096.8|0
1639131330000|2021-12-10 10:15:30|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.6|0
1639131350000|2021-12-10 10:15:50|1096.8|1096.4|1097|1096.4|1097|1096.4|1096.8|1096.4|0
1639131370000|2021-12-10 10:16:10|1097.2|1096.6|1097|1096.6|1097.2|1096.8|1097|1096.6|0
1639131380000|2021-12-10 10:16:20|1097.2||1097.2||1097.2||1097.2||0
1639131410000|2021-12-10 10:16:50|1097.4|1096.8|1097.6|1097.2|1097.6|1097.2|1097.4|1096.8|0
1639131420000|2021-12-10 10:17:00|1097.4|1097|1097.4|1096.8|1097.4|1097|1097.4|1096.8|0
1639131430000|2021-12-10 10:17:10|1097.2|1097|1097|1096.6|1097.2|1097|1097|1096.6|0
1639131450000|2021-12-10 10:17:30|1096.8||1097||1097||1096.8||0
1639131460000|2021-12-10 10:17:40|1096.8|1096.4|1096.6|1096.4|1096.8|1096.4|1096.4|1096.2|0
1639131470000|2021-12-10 10:17:50|1096.8|1096.2|1096.6|1096|1096.8|1096.2|1096.4|1096|0
1639131490000|2021-12-10 10:18:10|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.4|1096|0
1639131500000|2021-12-10 10:18:20|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|0
1639131510000|2021-12-10 10:18:30|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|0
1639131540000|2021-12-10 10:19:00|1096.4|1096|1096.4|1095.8|1096.6|1096.2|1096.2|1095.8|0
1639131560000|2021-12-10 10:19:20|1096.2|1095.6|1096.2|1095.8|1096.2|1095.8|1096.2|1095.6|0
1639131570000|2021-12-10 10:19:30|1096|1095.6|1095.8|1095.4|1096|1095.8|1095.8|1095.4|0
1639131580000|2021-12-10 10:19:40||1095.2||1095.4||1095.6||1095.2|0
1639131600000|2021-12-10 10:20:00||1095.2||1095.4||1095.4||1095.2|0
1639131640000|2021-12-10 10:20:40||1095.6||1095.4||1095.6||1095.4|0
1639131650000|2021-12-10 10:20:50||1095.6||1095.6||1095.6||1095.6|0
1639131680000|2021-12-10 10:21:20||1095.4||1095.4||1095.4||1095.4|0
1639131710000|2021-12-10 10:21:50||1095.6||1095.6||1095.6||1095.6|0
1639131730000|2021-12-10 10:22:10|1096|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|0
1639131740000|2021-12-10 10:22:20|1096.2|1095.8|1096.4|1096|1096.6|1096.2|1096.2|1095.8|0
1639131770000|2021-12-10 10:22:50|1096.2|1095.8|1096|1095.6|1096.4|1095.8|1096|1095.6|0
1639131790000|2021-12-10 10:23:10|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1639131800000|2021-12-10 10:23:20|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1639131810000|2021-12-10 10:23:30||1095||1095||1095||1095|0
1639131820000|2021-12-10 10:23:40|1095.4||1095.4||1095.4||1095.4||0
1639131880000|2021-12-10 10:24:40|1095.2|1094.8|1094.8|1094.4|1095.2|1094.8|1094.4|1094|0
1639131890000|2021-12-10 10:24:50|1095|1094.6|1095|1094.8|1095|1094.8|1095|1094.4|0
1639131900000|2021-12-10 10:25:00|1095.2|1095|1095|1094.6|1095.4|1095|1095|1094.6|0
1639131910000|2021-12-10 10:25:10|1095.2|1094.4|1095|1094.4|1095.2|1094.6|1094.8|1094.4|0
1639131920000|2021-12-10 10:25:20|1094.8|1094.2|1094.8|1094.4|1094.8|1094.4|1094.8|1094.2|0
1639131930000|2021-12-10 10:25:30|1095|1094.6|1095|1094.4|1095|1094.6|1094.8|1094.4|0
1639131950000|2021-12-10 10:25:50|1095.2|1094.6|1095.2|1094.8|1095.2|1095|1094.8|1094.6|0
1639131960000|2021-12-10 10:26:00|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|0
1639131970000|2021-12-10 10:26:10|1095.6|1095.2|1095.6|1095.2|1095.8|1095.6|1095.6|1095.2|0
1639131980000|2021-12-10 10:26:20|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.8|1095.4|0
1639131990000|2021-12-10 10:26:30||1095.2||1095.4||1095.4||1095.2|0
1639132000000|2021-12-10 10:26:40|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1639132020000|2021-12-10 10:27:00|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|0
1639132030000|2021-12-10 10:27:10|1095.4|1095|1095.4|1095|1095.6|1095.2|1095.2|1094.8|0
1639132040000|2021-12-10 10:27:20|1095.2|1094.8|1095.2|1094.8|1095.4|1094.8|1094.8|1094.4|0
1639132050000|2021-12-10 10:27:30|1095|1094.6|1095.2|1094.6|1095.2|1094.6|1094.8|1094.4|0
1639132060000|2021-12-10 10:27:40|1095|1094.4|1095|1094.6|1095.2|1094.8|1094.8|1094.4|0
1639132070000|2021-12-10 10:27:50|1094.8|1094.4|1095.2|1095|1095.2|1095|1094.8|1094.4|0
1639132080000|2021-12-10 10:28:00|1095.4|1094.8|1095.2|1094.6|1095.4|1094.8|1095|1094.4|0
1639132090000|2021-12-10 10:28:10|1095|1094.8|1095.4|1095|1095.6|1095.2|1095|1094.6|0
1639132100000|2021-12-10 10:28:20|1095.2|1094.8|1095.2|1094.8|1095.4|1094.8|1095|1094.6|0
1639132130000|2021-12-10 10:28:50|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1639132140000|2021-12-10 10:29:00|1095|1095|1095.2|1094.8|1095.4|1095|1095|1094.6|0
1639132150000|2021-12-10 10:29:10|1095.4|1095|1095.2|1094.8|1095.4|1095|1094.8|1094.4|0
1639132160000|2021-12-10 10:29:20|1095|1094.6|1095|1094.6|1095.2|1094.8|1094.8|1094.4|0
1639132180000|2021-12-10 10:29:40|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1639132190000|2021-12-10 10:29:50||1094.4||1094.6||1094.6||1094.4|0
1639132210000|2021-12-10 10:30:10|1095.2|1094.8|1095.6|1095.2|1095.6|1095.4|1095.2|1094.6|0
1639132220000|2021-12-10 10:30:20|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|0
1639132240000|2021-12-10 10:30:40|1095.4|1095.4|1096|1095.4|1096|1095.4|1095.4|1095.2|0
1639132250000|2021-12-10 10:30:50|1096.2|1095.6|1096.2|1095.6|1096.4|1096.2|1096|1095.6|0
1639132260000|2021-12-10 10:31:00|1096|1095.4|1095.8|1095.2|1096|1095.4|1095.8|1095.2|0
1639132270000|2021-12-10 10:31:10|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1639132280000|2021-12-10 10:31:20|1096.2|1095.6|1096.2|1095.6|1096.2|1095.8|1096.2|1095.6|0
1639132290000|2021-12-10 10:31:30|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|0
1639132310000|2021-12-10 10:31:50|1096.4|1096|1096.4|1096|1096.4|1096|1096.2|1095.8|0
1639132330000|2021-12-10 10:32:10|1096.6|1096.2|1096.6|1096.2|1096.8|1096.6|1096.6|1096.2|0
1639132340000|2021-12-10 10:32:20|1096.8||1096.6||1096.8||1096.6||0
1639132350000|2021-12-10 10:32:30|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.2|0
1639132370000|2021-12-10 10:32:50|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1639132390000|2021-12-10 10:33:10|1096.4|1096|1096.2|1095.6|1096.4|1096|1096|1095.6|0
1639132400000|2021-12-10 10:33:20||1095.8||1095.8||1095.8||1095.8|0
1639132410000|2021-12-10 10:33:30|1096|1095.6|1096|1095.6|1096.2|1095.8|1096|1095.4|0
1639132420000|2021-12-10 10:33:40||1095.4||1095.6||1095.6||1095.4|0
1639132430000|2021-12-10 10:33:50||1095.4||1095.6||1095.8||1095.4|0
1639132440000|2021-12-10 10:34:00|1096.2|1095.8|1096.4|1095.8|1096.4|1096|1096.2|1095.8|0
1639132450000|2021-12-10 10:34:10|1096.6|1096|1096.6|1096.2|1096.6|1096.2|1096.6|1095.8|0
1639132460000|2021-12-10 10:34:20||1096||1096||1096.2||1096|0
1639132470000|2021-12-10 10:34:30||1096.2||1096.4||1096.4||1096.2|0
1639132480000|2021-12-10 10:34:40||1096.2||1096.2||1096.2||1096.2|0
1639132500000|2021-12-10 10:35:00|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1096|0
1639132510000|2021-12-10 10:35:10|1096.4|1096|1096.6|1096|1096.6|1096.2|1096.4|1096|0
1639132520000|2021-12-10 10:35:20|1096.4|1095.8|1096.6|1096.2|1096.6|1096.2|1096.2|1095.8|0
1639132530000|2021-12-10 10:35:30|1096.4|1096|1096.4|1096|1096.6|1096|1096.4|1096|0
1639132540000|2021-12-10 10:35:40|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|0
1639132550000|2021-12-10 10:35:50|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|0
1639132560000|2021-12-10 10:36:00|1096.4||1096.4||1096.4||1096.4||0
1639132570000|2021-12-10 10:36:10|1096.2||1096.2||1096.2||1096.2||0
1639132610000|2021-12-10 10:36:50|1096.4|1096|1096.4|1096.2|1096.6|1096.4|1096.4|1096|0
1639132620000|2021-12-10 10:37:00||1096||1096||1096||1096|0
1639132630000|2021-12-10 10:37:10|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.4|1096.2|0
1639132650000|2021-12-10 10:37:30|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1639132660000|2021-12-10 10:37:40|1097.4|1096.4|1097|1096.6|1097.4|1096.8|1096.8|1096.4|0
1639132670000|2021-12-10 10:37:50|1097.2|1096.8|1097.2|1096.8|1097.4|1097|1097.2|1096.8|0
1639132680000|2021-12-10 10:38:00|1097|1096.6|1097.6|1097.2|1097.6|1097.2|1097|1096.6|0
1639132690000|2021-12-10 10:38:10|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1097|0
1639132710000|2021-12-10 10:38:30|1097.4|1097.4|1097.6|1097.2|1097.6|1097.4|1097|1096.8|0
1639132720000|2021-12-10 10:38:40|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.2|0
1639132730000|2021-12-10 10:38:50|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097.2|0
1639132740000|2021-12-10 10:39:00|1097.4|1097|1097.4|1097|1097.4|1097|1097.2|1097|0
1639132750000|2021-12-10 10:39:10|1097.2|1096.8|1097.2|1096.6|1097.2|1096.8|1097|1096.6|0
1639132780000|2021-12-10 10:39:40|1097|1096.8|1097.2|1096.8|1097.2|1097|1097|1096.8|0
1639132790000|2021-12-10 10:39:50|1097.4|1097|1097.6|1097.2|1097.6|1097.4|1097.4|1097|0
1639132810000|2021-12-10 10:40:10|1097.4|1097|1097.6|1097|1097.6|1097|1097.2|1097|0
1639132820000|2021-12-10 10:40:20|1097.4||1097.4||1097.4||1097.4||0
1639132830000|2021-12-10 10:40:30|1097.2|1097.2|1097.4|1097|1097.4|1097.2|1097.2|1097|0
1639132840000|2021-12-10 10:40:40|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1096.8|0
1639132850000|2021-12-10 10:40:50|1097.6||1097.6||1097.6||1097.4||0
1639132860000|2021-12-10 10:41:00|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.4|1097|0
1639132870000|2021-12-10 10:41:10|1097.6||1097.4||1097.6||1097.4||0
1639132900000|2021-12-10 10:41:40|1097.6|1097.2|1097.2|1096.8|1097.6|1097.2|1097.2|1096.8|0
1639132920000|2021-12-10 10:42:00|1097.4|1097|1097.6|1097.4|1097.6|1097.4|1097.4|1097|0
1639132930000|2021-12-10 10:42:10||1097.2||1097.2||1097.2||1097.2|0
1639132950000|2021-12-10 10:42:30||1097||1097.2||1097.2||1097|0
1639132980000|2021-12-10 10:43:00|1097.8|1097.4|1097.6|1097|1098|1097.6|1097.6|1097|0
1639132990000|2021-12-10 10:43:10|1097.2|1097.2|1097.8|1097.2|1097.8|1097.2|1097.2|1097.2|0
1639133000000|2021-12-10 10:43:20|1098|1097.4|1098|1097.6|1098|1097.6|1098|1097.4|0
1639133010000|2021-12-10 10:43:30|1097.8|1097.4|1097.6|1097.4|1098|1097.4|1097.6|1097.4|0
1639133020000|2021-12-10 10:43:40|1097.4|1097.2|1097|1096.8|1097.4|1097.2|1097|1096.8|0
1639133030000|2021-12-10 10:43:50|1097.2|1097|1097.4|1097|1097.6|1097.2|1097.2|1097|0
1639133060000|2021-12-10 10:44:20||1097.2||1097||1097.2||1097|0
1639133080000|2021-12-10 10:44:40|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1639133090000|2021-12-10 10:44:50|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1639133110000|2021-12-10 10:45:10||1097.2||1097||1097.2||1097|0
1639133120000|2021-12-10 10:45:20|1097.6|1097.2|1097.6|1097|1097.6|1097.2|1097.6|1097|0
1639133130000|2021-12-10 10:45:30|1097.4||1097.4||1097.4||1097.4||0
1639133160000|2021-12-10 10:46:00|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|0
1639133180000|2021-12-10 10:46:20|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|0
1639133220000|2021-12-10 10:47:00|1097.8||1098||1098||1097.8||0
1639133260000|2021-12-10 10:47:40|1098.2|1097.8|1098.2|1098|1098.2|1098|1098.2|1097.8|0
1639133270000|2021-12-10 10:47:50|1098|1097.8|1098|1097.8|1098.2|1097.8|1098|1097.8|0
1639133280000|2021-12-10 10:48:00|1098.2|1098|1099|1098.6|1099.2|1098.8|1098.2|1098|0
1639133290000|2021-12-10 10:48:10|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1639133300000|2021-12-10 10:48:20|1099|1098.6|1099.6|1099|1099.6|1099.2|1098.8|1098.6|0
1639133310000|2021-12-10 10:48:30|1099.4||1099.4||1099.4||1099.2||0
1639133330000|2021-12-10 10:48:50|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1639133340000|2021-12-10 10:49:00|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1098.8|0
1639133350000|2021-12-10 10:49:10|1099.2||1099.2||1099.2||1099.2||0
1639133360000|2021-12-10 10:49:20|1099|1098.8|1099|1098.6|1099|1098.8|1098.8|1098.4|0
1639133370000|2021-12-10 10:49:30||1098.8||1098.8||1098.8||1098.8|0
1639133380000|2021-12-10 10:49:40||1098.6||1098.6||1098.6||1098.6|0
1639133390000|2021-12-10 10:49:50|1099.2|1098.8|1099.6|1099.2|1099.6|1099.2|1099.2|1098.8|0
1639133400000|2021-12-10 10:50:00|1099.2|1099|1099.2|1098.8|1099.4|1099|1099|1098.6|0
1639133410000|2021-12-10 10:50:10|1099|1098.6|1099|1098.4|1099.2|1098.6|1098.8|1098.4|0
1639133420000|2021-12-10 10:50:20||1098.6||1098.6||1098.8||1098.4|0
1639133440000|2021-12-10 10:50:40|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1639133450000|2021-12-10 10:50:50|1098.8|1098.4|1098.8|1098.2|1098.8|1098.6|1098.6|1098.2|0
1639133460000|2021-12-10 10:51:00|1098.6|1098.4|1098.8|1098.2|1098.8|1098.4|1098.6|1098.2|0
1639133470000|2021-12-10 10:51:10||1098.4||1098.4||1098.4||1098.4|0
1639133480000|2021-12-10 10:51:20|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1639133500000|2021-12-10 10:51:40|1098.4|1098|1098.4|1098|1098.6|1098|1098.2|1098|0
1639133510000|2021-12-10 10:51:50|1098.6||1098.4||1098.6||1098.4||0
1639133520000|2021-12-10 10:52:00|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|0
1639133530000|2021-12-10 10:52:10|1099||1098.8||1099||1098.8||0
1639133540000|2021-12-10 10:52:20|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1639133550000|2021-12-10 10:52:30|1099||1099||1099||1099||0
1639133560000|2021-12-10 10:52:40|1098.8|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|0
1639133570000|2021-12-10 10:52:50|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1639133590000|2021-12-10 10:53:10|1099.2|1098.8|1099|1098.8|1099.2|1098.8|1099|1098.8|0
1639133600000|2021-12-10 10:53:20|1098.8|1098.6|1098.8|1098.2|1098.8|1098.6|1098.6|1098.2|0
1639133610000|2021-12-10 10:53:30|1098.6||1098.8||1098.8||1098.4||0
1639133620000|2021-12-10 10:53:40||1098.4||1098.2||1098.4||1098.2|0
1639133630000|2021-12-10 10:53:50|1098.6||1098.6||1098.6||1098.4||0
1639133640000|2021-12-10 10:54:00|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|0
1639133650000|2021-12-10 10:54:10||1098.6||1098.4||1098.6||1098.4|0
1639133670000|2021-12-10 10:54:30|1099||1098.8||1099||1098.8||0
1639133690000|2021-12-10 10:54:50|1099|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1639133740000|2021-12-10 10:55:40|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1639133750000|2021-12-10 10:55:50|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|0
1639133760000|2021-12-10 10:56:00|1098.2|1097.8|1098|1097.6|1098.4|1097.8|1098|1097.6|0
1639133770000|2021-12-10 10:56:10|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1639133780000|2021-12-10 10:56:20|1097.6||1097.6||1097.8||1097.6||0
1639133790000|2021-12-10 10:56:30|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.4|1097|0
1639133800000|2021-12-10 10:56:40|1097.6||1097.4||1097.6||1097.4||0
1639133810000|2021-12-10 10:56:50|1097.6||1097.6||1097.6||1097.6||0
1639133820000|2021-12-10 10:57:00|1097.8|1097.2|1097.6|1097.2|1097.8|1097.2|1097.6|1097.2|0
1639133830000|2021-12-10 10:57:10|1097.8||1097.6||1097.8||1097.6||0
1639133840000|2021-12-10 10:57:20|1097.8|1097.4|1097.8|1097.2|1097.8|1097.6|1097.6|1097.2|0
1639133850000|2021-12-10 10:57:30|1097.6|1097.4|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|0
1639133860000|2021-12-10 10:57:40|1098|1097.4|1098.8|1098.4|1098.8|1098.4|1098|1097.4|0
1639133870000|2021-12-10 10:57:50|1098.6|1098.2|1098.6|1098.2|1098.8|1098.2|1098.6|1098.2|0
1639133880000|2021-12-10 10:58:00|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|0
1639133890000|2021-12-10 10:58:10|1099|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.4|0
1639133900000|2021-12-10 10:58:20|1099|1098.8|1099.8|1099.4|1099.8|1099.6|1099|1098.6|0
1639133920000|2021-12-10 10:58:40|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1639133930000|2021-12-10 10:58:50|1099.4|1099.4|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|0
1639133940000|2021-12-10 10:59:00|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1639133950000|2021-12-10 10:59:10|1099.4|1099.4|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|0
1639133960000|2021-12-10 10:59:20|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1639133970000|2021-12-10 10:59:30|1099.2|1098.8|1098.8|1098.4|1099.2|1098.8|1098.8|1098.4|0
1639133980000|2021-12-10 10:59:40|1098.6|1098.6|1099.4|1099|1099.4|1099|1098.6|1098.6|0
1639133990000|2021-12-10 10:59:50|1099.6||1099.6||1099.6||1099.4||0
1639134000000|2021-12-10 11:00:00|1099.4||1099.4||1099.4||1099.4||0
1639134010000|2021-12-10 11:00:10|1099.2||1099.4||1099.4||1099.2||0
1639134020000|2021-12-10 11:00:20|1099.2|1098.8|1098.6|1098.2|1099.2|1098.8|1098.6|1098.2|0
1639134030000|2021-12-10 11:00:30|1098.8|1098.4|1099|1098.6|1099.2|1098.6|1098.8|1098.4|0
1639134040000|2021-12-10 11:00:40|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1639134050000|2021-12-10 11:00:50|1099|1098.6|1099.4|1099|1099.4|1099|1099|1098.6|0
1639134070000|2021-12-10 11:01:10|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1639134080000|2021-12-10 11:01:20|1099.4|1099.4|1099.6|1099|1099.6|1099.4|1099.4|1099|0
1639134090000|2021-12-10 11:01:30|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.4|1099|0
1639134120000|2021-12-10 11:02:00|1099.2||1099.4||1099.4||1099.2||0
1639134130000|2021-12-10 11:02:10|1099.2|1098.8|1099.4|1099|1099.6|1099.2|1099|1098.6|0
1639134140000|2021-12-10 11:02:20|1099.6||1099.4||1099.6||1099.4||0
1639134170000|2021-12-10 11:02:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1639134180000|2021-12-10 11:03:00|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1639134190000|2021-12-10 11:03:10|1099.4|1099|1099.6|1099.2|1099.8|1099.6|1099.2|1099|0
1639134220000|2021-12-10 11:03:40||1099||1099.2||1099.2||1099|0
1639134230000|2021-12-10 11:03:50||1099||1099.2||1099.2||1099|0
1639134240000|2021-12-10 11:04:00|1099.4|1099|1099.6|1099|1099.6|1099.2|1099.2|1099|0
1639134250000|2021-12-10 11:04:10|1099.4|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|0
1639134260000|2021-12-10 11:04:20|1099.2|1098.8|1099.2|1099|1099.2|1099|1099|1098.6|0
1639134290000|2021-12-10 11:04:50|1099.4|1099.2|1099.6|1099|1099.6|1099.2|1099.4|1099|0
1639134300000|2021-12-10 11:05:00|1099.4||1099.4||1099.6||1099.4||0
1639134310000|2021-12-10 11:05:10|1099.6|1099.2|1099.6|1099.4|1099.6|1099.4|1099.6|1099.2|0
1639134320000|2021-12-10 11:05:20|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|0
1639134330000|2021-12-10 11:05:30||1099.8||1099.6||1099.8||1099.6|0
1639134340000|2021-12-10 11:05:40|1100.2|1099.8|1100.4|1100|1100.4|1100|1100.2|1099.8|0
1639134350000|2021-12-10 11:05:50|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.6|0
1639134360000|2021-12-10 11:06:00|1099.8|1099.4|1100.2|1099.8|1100.2|1099.8|1099.8|1099.4|0
1639134370000|2021-12-10 11:06:10||1099.6||1099.8||1099.8||1099.6|0
1639134390000|2021-12-10 11:06:30||1100||1099.8||1100||1099.8|0
1639134400000|2021-12-10 11:06:40|1100.4|1099.6|1100|1099.6|1100.4|1099.6|1100|1099.6|0
1639134410000|2021-12-10 11:06:50||1099.8||1099.8||1099.8||1099.8|0
1639134420000|2021-12-10 11:07:00|1100.2||1100||1100.2||1100||0
1639134430000|2021-12-10 11:07:10|1099.8|1099.6|1100|1099.4|1100|1099.8|1099.8|1099.4|0
1639134440000|2021-12-10 11:07:20|1099.8|1099.6|1099.6|1099.2|1099.8|1099.6|1099.6|1099.2|0
1639134460000|2021-12-10 11:07:40|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1639134480000|2021-12-10 11:08:00|1099.4|1099|1099.6|1099|1099.6|1099|1099.4|1099|0
1639134490000|2021-12-10 11:08:10|1099.4||1099.4||1099.4||1099.4||0
1639134500000|2021-12-10 11:08:20|1099.2||1099.4||1099.4||1099.2||0
1639134520000|2021-12-10 11:08:40|1099.2|1099.2|1099.6|1099|1099.8|1099.6|1099.2|1099|0
1639134530000|2021-12-10 11:08:50|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.4|1099|0
1639134560000|2021-12-10 11:09:20|1099.6|1099.2|1099.8|1099.4|1100|1099.6|1099.6|1099.2|0
1639134570000|2021-12-10 11:09:30|1099.6|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|0
1639134590000|2021-12-10 11:09:50|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1639134600000|2021-12-10 11:10:00|1099.6|1099.2|1099.8|1099.4|1100|1099.4|1099.6|1099.2|0
1639134610000|2021-12-10 11:10:10|1100|1099.6|1099.6|1099.2|1100|1099.8|1099.6|1099.2|0
1639134620000|2021-12-10 11:10:20|1099.4|1099.4|1100.2|1099.8|1100.4|1099.8|1099.4|1099.4|0
1639134630000|2021-12-10 11:10:30|1100.4|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|0
1639134640000|2021-12-10 11:10:40|1100|1099.6|1100|1099.6|1100.2|1099.8|1100|1099.6|0
1639134650000|2021-12-10 11:10:50|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|0
1639134660000|2021-12-10 11:11:00|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1639134670000|2021-12-10 11:11:10|1099.8|1099.4|1099.6|1099.2|1100|1099.4|1099.6|1099.2|0
1639134720000|2021-12-10 11:12:00|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1639134730000|2021-12-10 11:12:10|1099.2|1099.2|1099.6|1099.2|1099.6|1099.4|1099.2|1099.2|0
1639134750000|2021-12-10 11:12:30|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1639134760000|2021-12-10 11:12:40||1099||1099.2||1099.2||1099|0
1639134770000|2021-12-10 11:12:50||1099||1099.2||1099.2||1099|0
1639134780000|2021-12-10 11:13:00||1099||1099.2||1099.4||1099|0
1639134790000|2021-12-10 11:13:10|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1639134800000|2021-12-10 11:13:20|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|0
1639134870000|2021-12-10 11:14:30|1099.2|1099.2|1099.6|1099.2|1099.6|1099.2|1099.2|1099|0
1639134880000|2021-12-10 11:14:40|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1639134940000|2021-12-10 11:15:40|1099.2||1099.4||1099.4||1099.2||0
1639134980000|2021-12-10 11:16:20|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|0
1639135000000|2021-12-10 11:16:40|1099.8|1099.4|1100.4|1100|1100.4|1100.2|1099.8|1099.4|0
1639135010000|2021-12-10 11:16:50|1100.2|1099.8|1100.2|1100|1100.2|1100|1100.2|1099.8|0
1639135030000|2021-12-10 11:17:10|1100.4||1100.4||1100.4||1100.4||0
1639135050000|2021-12-10 11:17:30|1100.2||1100.2||1100.2||1100.2||0
1639135060000|2021-12-10 11:17:40|1100.4||1100.4||1100.4||1100.4||0
1639135100000|2021-12-10 11:18:20|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.6|0
1639135120000|2021-12-10 11:18:40|1099.8|1099.4|1099.8|1099.6|1099.8|1099.6|1099.8|1099.4|0
1639135130000|2021-12-10 11:18:50||1099.4||1099.4||1099.4||1099.4|0
1639135190000|2021-12-10 11:19:50||1099.6||1099.4||1099.6||1099.4|0
1639135200000|2021-12-10 11:20:00|1100|1099.6|1100|1099.6|1100.2|1099.8|1100|1099.6|0
1639135250000|2021-12-10 11:20:50|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|0
1639135260000|2021-12-10 11:21:00|1099.6||1099.6||1099.6||1099.6||0
1639135270000|2021-12-10 11:21:10|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099.2|0
1639135280000|2021-12-10 11:21:20|1099.4|1099|1099.6|1099|1099.6|1099|1099.4|1099|0
1639135290000|2021-12-10 11:21:30|1099.4|1098.8|1099.2|1098.8|1099.4|1098.8|1099.2|1098.8|0
1639135300000|2021-12-10 11:21:40||1098.6||1098.8||1098.8||1098.6|0
1639135310000|2021-12-10 11:21:50|1099|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|0
1639135320000|2021-12-10 11:22:00|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1639135330000|2021-12-10 11:22:10||1098.4||1098.4||1098.6||1098.4|0
1639135340000|2021-12-10 11:22:20||1098.6||1098.4||1098.6||1098.4|0
1639135350000|2021-12-10 11:22:30||1098.6||1098.6||1098.6||1098.4|0
1639135360000|2021-12-10 11:22:40||1098.4||1098.4||1098.4||1098.4|0
1639135370000|2021-12-10 11:22:50|1098.8|1098.2|1098.8|1098.4|1099|1098.8|1098.6|1098.2|0
1639135390000|2021-12-10 11:23:10|1100|1098.6|1100.4|1100|1100.4|1100|1099.8|1098.6|0
1639135400000|2021-12-10 11:23:20|1100.6|1100.2|1100.8|1100.4|1101|1100.4|1100.6|1100|0
1639135410000|2021-12-10 11:23:30|1101|1100.6|1100.8|1100.4|1101|1100.8|1100.8|1100.4|0
1639135440000|2021-12-10 11:24:00|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|0
1639135460000|2021-12-10 11:24:20|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|0
1639135470000|2021-12-10 11:24:30|1100||1100||1100||1100||0
1639135480000|2021-12-10 11:24:40|1100.2|1100|1100.2|1099.8|1100.2|1100|1100.2|1099.8|0
1639135510000|2021-12-10 11:25:10|1100.4|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|0
1639135520000|2021-12-10 11:25:20|1100.4||1100.2||1100.4||1100.2||0
1639135560000|2021-12-10 11:26:00|1100.4|1100|1100.6|1100.2|1100.8|1100.2|1100.4|1100|0
1639135570000|2021-12-10 11:26:10|1100.8|1100.4|1100.8|1100.4|1101|1100.4|1100.6|1100.2|0
1639135580000|2021-12-10 11:26:20|1101||1100.8||1101||1100.8||0
1639135590000|2021-12-10 11:26:30|1101|1100.6|1101|1100.6|1101|1100.8|1101|1100.6|0
1639135610000|2021-12-10 11:26:50||1100.8||1100.6||1100.8||1100.6|0
1639135630000|2021-12-10 11:27:10|1101.2|1100.8|1101.6|1101.2|1101.6|1101.4|1101.2|1100.8|0
1639135640000|2021-12-10 11:27:20|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.4|1101.2|0
1639135650000|2021-12-10 11:27:30||1101.2||1101.4||1101.4||1101.2|0
1639135660000|2021-12-10 11:27:40||1101.2||1101.4||1101.4||1101.2|0
1639135670000|2021-12-10 11:27:50||1101.6||1101.6||1101.6||1101.4|0
1639135680000|2021-12-10 11:28:00|1101.6|1101.4|1102|1101.6|1102|1101.6|1101.6|1101.2|0
1639135690000|2021-12-10 11:28:10|1101.6|1101.4|1102|1101.6|1102|1101.6|1101.6|1101.4|0
1639135700000|2021-12-10 11:28:20|1101.8|1101.4|1102.4|1102|1102.4|1102.2|1101.8|1101.4|0
1639135710000|2021-12-10 11:28:30|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1639135720000|2021-12-10 11:28:40|1102.2|1101.8|1101.8|1101.4|1102.2|1101.8|1101.8|1101.4|0
1639135730000|2021-12-10 11:28:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1639135740000|2021-12-10 11:29:00||1101.4||1101.2||1101.4||1101.2|0
1639135750000|2021-12-10 11:29:10|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|0
1639135760000|2021-12-10 11:29:20|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1639135770000|2021-12-10 11:29:30|1101.8||1102||1102||1101.8||0
1639135780000|2021-12-10 11:29:40||1101.4||1101.6||1101.6||1101.4|0
1639135790000|2021-12-10 11:29:50|1102.2|1102|1102.2|1101.6|1102.2|1102|1102.2|1101.6|0
1639135800000|2021-12-10 11:30:00|1102|1101.8|1102.2|1101.8|1102.4|1102|1102|1101.8|0
1639135810000|2021-12-10 11:30:10|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1639135830000|2021-12-10 11:30:30|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1639135840000|2021-12-10 11:30:40|1103|1102.6|1103|1102.6|1103.2|1102.6|1103|1102.4|0
1639135850000|2021-12-10 11:30:50||1102.4||1102.4||1102.6||1102.4|0
1639135860000|2021-12-10 11:31:00|1102.8|1102.6|1103|1102.4|1103|1102.6|1102.8|1102.4|0
1639135870000|2021-12-10 11:31:10|1102.8|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|0
1639135880000|2021-12-10 11:31:20|1102.6|1102.2|1102.6|1102|1102.6|1102.2|1102.6|1102|0
1639135890000|2021-12-10 11:31:30|1102.4|1101.8|1102.2|1101.8|1102.4|1101.8|1102.2|1101.8|0
1639135900000|2021-12-10 11:31:40|1102.4|1101.6|1101.8|1101.2|1102.4|1101.6|1101.4|1101|0
1639135910000|2021-12-10 11:31:50|1101.6|1101|1101.6|1101|1101.6|1101.2|1101.4|1101|0
1639135920000|2021-12-10 11:32:00|1101.4|1100.8|1101.4|1100.8|1101.6|1101.4|1101.2|1100.8|0
1639135930000|2021-12-10 11:32:10||1101||1101||1101||1101|0
1639135940000|2021-12-10 11:32:20|1101.2|1100.8|1101.2|1100.6|1101.4|1100.8|1101.2|1100.6|0
1639135960000|2021-12-10 11:32:40|1101.8|1101.2|1102.6|1102.2|1102.6|1102.2|1101.6|1101.2|0
1639135970000|2021-12-10 11:32:50|1102.8|1102|1102.6|1102.2|1103|1102.6|1102.6|1102|0
1639135980000|2021-12-10 11:33:00|1102.8|1102|1102.2|1101.8|1102.8|1102|1102.2|1101.8|0
1639135990000|2021-12-10 11:33:10|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1639136000000|2021-12-10 11:33:20|1102.2|1101.8|1102.2|1101.8|1102.4|1102|1102|1101.6|0
1639136040000|2021-12-10 11:34:00|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1639136050000|2021-12-10 11:34:10|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.4|0
1639136060000|2021-12-10 11:34:20||1101.4||1101.6||1101.6||1101.4|0
1639136070000|2021-12-10 11:34:30|1102.2|1101.4|1102.2|1101.8|1102.4|1102|1102.2|1101.4|0
1639136080000|2021-12-10 11:34:40|1102.4||1102.2||1102.4||1102.2||0
1639136090000|2021-12-10 11:34:50|1102|1101.6|1102|1101.6|1102|1101.8|1102|1101.6|0
1639136100000|2021-12-10 11:35:00|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1639136110000|2021-12-10 11:35:10||1101.4||1101.6||1101.6||1101.4|0
1639136120000|2021-12-10 11:35:20|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.6|0
1639136140000|2021-12-10 11:35:40|1102.2|1101.8|1102.2|1101.8|1102.4|1101.8|1102.2|1101.8|0
1639136160000|2021-12-10 11:36:00||1102||1102||1102||1102|0
1639136170000|2021-12-10 11:36:10|1102.4|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|0
1639136180000|2021-12-10 11:36:20|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1639136200000|2021-12-10 11:36:40||1102.2||1102.4||1102.4||1102.2|0
1639136210000|2021-12-10 11:36:50||1102.2||1102.6||1102.6||1102.2|0
1639136220000|2021-12-10 11:37:00|1102.6|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1639136250000|2021-12-10 11:37:30|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1639136270000|2021-12-10 11:37:50||1102.4||1102.2||1102.4||1102.2|0
1639136280000|2021-12-10 11:38:00||1102.4||1102.2||1102.4||1102.2|0
1639136290000|2021-12-10 11:38:10||1102.4||1102.2||1102.4||1102.2|0
1639136300000|2021-12-10 11:38:20||1102.4||1102.4||1102.4||1102.4|0
1639136310000|2021-12-10 11:38:30|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1639136330000|2021-12-10 11:38:50|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.4|1102.2|0
1639136340000|2021-12-10 11:39:00||1102||1102.2||1102.2||1102|0
1639136350000|2021-12-10 11:39:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|0
1639136370000|2021-12-10 11:39:30|1103|1102.6|1103|1102.6|1103|1102.8|1103|1102.6|0
1639136380000|2021-12-10 11:39:40|1103.2|1102.8|1103.2|1102.6|1103.2|1102.8|1103|1102.6|0
1639136390000|2021-12-10 11:39:50|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1639136400000|2021-12-10 11:40:00||1102.6||1102.6||1102.6||1102.6|0
1639136410000|2021-12-10 11:40:10|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1102.8|1102.8|0
1639136430000|2021-12-10 11:40:30|1103|1102.6|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1639136440000|2021-12-10 11:40:40|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1639136450000|2021-12-10 11:40:50|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|0
1639136470000|2021-12-10 11:41:10|1103|1102.6|1103.2|1102.8|1103.4|1103|1103|1102.6|0
1639136510000|2021-12-10 11:41:50|1103.4||1103.4||1103.4||1103.4||0
1639136520000|2021-12-10 11:42:00|1103.2|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1639136550000|2021-12-10 11:42:30|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1103|0
1639136560000|2021-12-10 11:42:40|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.2|1103|0
1639136580000|2021-12-10 11:43:00|1103.6|1103.2|1103.8|1103.2|1103.8|1103.4|1103.6|1103.2|0
1639136590000|2021-12-10 11:43:10||1103.4||1103.6||1103.6||1103.4|0
1639136600000|2021-12-10 11:43:20|1104|1103.8|1104|1103.6|1104|1103.8|1104|1103.6|0
1639136610000|2021-12-10 11:43:30|1103.8||1103.8||1103.8||1103.8||0
1639136620000|2021-12-10 11:43:40|1104|1103.8|1104|1103.6|1104|1103.8|1104|1103.6|0
1639136630000|2021-12-10 11:43:50|1103.8|1103.8|1104.2|1103.8|1104.2|1104|1103.8|1103.8|0
1639136640000|2021-12-10 11:44:00|1104|1103.6|1104|1103.6|1104.2|1103.8|1104|1103.6|0
1639136660000|2021-12-10 11:44:20|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|0
1639136670000|2021-12-10 11:44:30||1103.2||1103.2||1103.4||1103.2|0
1639136680000|2021-12-10 11:44:40|1103.6||1103.6||1103.6||1103.4||0
1639136690000|2021-12-10 11:44:50||1103.4||1103.2||1103.4||1103.2|0
1639136700000|2021-12-10 11:45:00||1103||1103.2||1103.2||1103|0
1639136730000|2021-12-10 11:45:30|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.4|1103|0
1639136740000|2021-12-10 11:45:40|1103.2||1103.4||1103.4||1103.2||0
1639136750000|2021-12-10 11:45:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|0
1639136760000|2021-12-10 11:46:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|0
1639136770000|2021-12-10 11:46:10|1104|1103.6|1103.8|1103.2|1104.2|1103.8|1103.6|1103.2|0
1639136780000|2021-12-10 11:46:20||1103.4||1103.4||1103.4||1103.4|0
1639136790000|2021-12-10 11:46:30||1103.2||1103.2||1103.2||1103.2|0
1639136800000|2021-12-10 11:46:40|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|0
1639136810000|2021-12-10 11:46:50||1103.6||1103.4||1103.6||1103.4|0
1639136820000|2021-12-10 11:47:00|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1639136830000|2021-12-10 11:47:10|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1639136840000|2021-12-10 11:47:20|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|0
1639136860000|2021-12-10 11:47:40|1104||1103.8||1104||1103.8||0
1639136880000|2021-12-10 11:48:00|1104|1103.6|1104|1103.6|1104.2|1103.8|1103.8|1103.4|0
1639136910000|2021-12-10 11:48:30|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104.2|1103.8|0
1639136920000|2021-12-10 11:48:40|1104.4|1104|1104.8|1104.4|1104.8|1104.4|1104.4|1104|0
1639136930000|2021-12-10 11:48:50||1104.2||1104.2||1104.2||1104.2|0
1639136970000|2021-12-10 11:49:30|1104.6|1104|1104|1103.4|1104.6|1104|1104|1103.4|0
1639136980000|2021-12-10 11:49:40||1103.6||1103.6||1103.6||1103.6|0
1639137000000|2021-12-10 11:50:00|1103.8|1103.4|1104|1103.4|1104|1103.4|1103.8|1103.4|0
1639137010000|2021-12-10 11:50:10|1103.8|1103.2|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1639137030000|2021-12-10 11:50:30|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.8|1103.2|0
1639137040000|2021-12-10 11:50:40|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|0
1639137080000|2021-12-10 11:51:20|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1639137110000|2021-12-10 11:51:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1639137120000|2021-12-10 11:52:00|1103.8||1103.6||1103.8||1103.6||0
1639137130000|2021-12-10 11:52:10|1103.8|1103.6|1103.8|1103.6|1103.8|1103.6|1103.8|1103.6|0
1639137170000|2021-12-10 11:52:50|1103.6|1103.4|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|0
1639137180000|2021-12-10 11:53:00|1103.8||1103.8||1103.8||1103.6||0
1639137190000|2021-12-10 11:53:10||1103.4||1103.2||1103.4||1103.2|0
1639137200000|2021-12-10 11:53:20|1103.6||1103.6||1103.6||1103.6||0
1639137210000|2021-12-10 11:53:30|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|0
1639137220000|2021-12-10 11:53:40|1104|1103.2|1104|1103.6|1104|1103.8|1103.8|1103.2|0
1639137240000|2021-12-10 11:54:00|1104.2|1103.8|1104.2|1104|1104.4|1104|1104.2|1103.8|0
1639137250000|2021-12-10 11:54:10|1104|1103.8|1104.2|1103.6|1104.2|1103.8|1104|1103.6|0
1639137260000|2021-12-10 11:54:20|1104|1103.4|1103.8|1103.6|1104|1103.6|1103.8|1103.4|0
1639137270000|2021-12-10 11:54:30|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1639137290000|2021-12-10 11:54:50|1104|1103.6|1104|1103.6|1104|1103.8|1104|1103.6|0
1639137310000|2021-12-10 11:55:10|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|0
1639137320000|2021-12-10 11:55:20|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103|0
1639137330000|2021-12-10 11:55:30|1104|1103.6|1103.8|1103.6|1104|1103.6|1103.8|1103.6|0
1639137340000|2021-12-10 11:55:40||1103.4||1103.6||1103.6||1103.4|0
1639137350000|2021-12-10 11:55:50|1104|1103.8|1103.8|1103.6|1104|1103.8|1103.8|1103.6|0
1639137360000|2021-12-10 11:56:00|1103.6|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|0
1639137370000|2021-12-10 11:56:10|1103.8||1103.8||1103.8||1103.8||0
1639137400000|2021-12-10 11:56:40|1103.6||1103.6||1103.6||1103.6||0
1639137410000|2021-12-10 11:56:50||1103.2||1103||1103.2||1103|0
1639137420000|2021-12-10 11:57:00||1103.2||1103.2||1103.4||1103.2|0
1639137450000|2021-12-10 11:57:30|1103.8|1103.6|1104|1103.6|1104.2|1103.8|1103.8|1103.2|0
1639137480000|2021-12-10 11:58:00|1103.8|1103.8|1104|1103.8|1104.2|1103.8|1103.8|1103.8|0
1639137510000|2021-12-10 11:58:30|1104.2|1104|1104.2|1103.8|1104.2|1104|1104.2|1103.8|0
1639137560000|2021-12-10 11:59:20|1104|1103.6|1103.8|1103.4|1104|1103.8|1103.8|1103.4|0
1639137570000|2021-12-10 11:59:30|1104|1103.6|1104|1103.6|1104|1103.8|1104|1103.6|0
1639137590000|2021-12-10 11:59:50|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|0
1639137740000|2021-12-10 12:02:20|1103.6|1103|1103.8|1103.4|1104|1103.6|1103.6|1103|0
1639137750000|2021-12-10 12:02:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|0
1639137760000|2021-12-10 12:02:40|1103.4|1103|1103.2|1102.8|1103.4|1103|1103|1102.6|0
1639137770000|2021-12-10 12:02:50|1103|1102.6|1103.4|1103|1103.6|1103.2|1103|1102.6|0
1639137800000|2021-12-10 12:03:20|1103.2|1102.8|1102.6|1102.2|1103.2|1102.8|1102.6|1102|0
1639137820000|2021-12-10 12:03:40|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1639137830000|2021-12-10 12:03:50|1102.2|1101.8|1102.4|1101.8|1102.4|1102|1102.2|1101.8|0
1639137840000|2021-12-10 12:04:00|1102.2|1102|1102.4|1101.8|1102.4|1102|1102.2|1101.8|0
1639137850000|2021-12-10 12:04:10|1102.2||1102.4||1102.4||1102.2||0
1639137860000|2021-12-10 12:04:20||1102||1102||1102||1102|0
1639137880000|2021-12-10 12:04:40|1102.2|1101.8|1102.2|1101.8|1102.4|1101.8|1102.2|1101.8|0
1639137890000|2021-12-10 12:04:50|1102.4||1102.2||1102.4||1102||0
1639137900000|2021-12-10 12:05:00||1101.6||1101.6||1101.6||1101.6|0
1639137910000|2021-12-10 12:05:10|1102|1101.4|1101.8|1101.4|1102|1101.4|1101.8|1101.4|0
1639137930000|2021-12-10 12:05:30|1102|1101.6|1101.8|1101.4|1102|1101.8|1101.8|1101.4|0
1639137940000|2021-12-10 12:05:40|1101.6|1101.2|1101.4|1100.8|1101.6|1101.2|1101.2|1100.8|0
1639137950000|2021-12-10 12:05:50|1101.2|1100.6|1100.8|1100.2|1101.2|1100.6|1100.8|1100.2|0
1639137960000|2021-12-10 12:06:00||1100.4||1100.2||1100.4||1100.2|0
1639137970000|2021-12-10 12:06:10|1100.6|1100|1100.2|1100|1100.6|1100|1100.2|1100|0
1639137980000|2021-12-10 12:06:20|1100.4||1100.4||1100.4||1100.4||0
1639137990000|2021-12-10 12:06:30|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1639138010000|2021-12-10 12:06:50|1100.8|1100.4|1101.2|1100.6|1101.2|1100.8|1100.8|1100.4|0
1639138020000|2021-12-10 12:07:00|1101|1100.8|1101|1100.6|1101|1100.8|1100.8|1100.6|0
1639138030000|2021-12-10 12:07:10|1101.2|1100.8|1101.2|1100.6|1101.2|1100.8|1101|1100.6|0
1639138040000|2021-12-10 12:07:20|1101|1100.8|1101|1100.6|1101|1100.8|1101|1100.6|0
1639138070000|2021-12-10 12:07:50|1100.8|1100.4|1101|1100.4|1101|1100.6|1100.8|1100.2|0
1639138080000|2021-12-10 12:08:00|1100.8||1100.8||1100.8||1100.8||0
1639138090000|2021-12-10 12:08:10|1101|1100.6|1101|1100.4|1101|1100.6|1101|1100.4|0
1639138100000|2021-12-10 12:08:20|1100.8|1100.2|1100.6|1100|1100.8|1100.2|1100.6|1100|0
1639138110000|2021-12-10 12:08:30|1100.4|1100.2|1100.4|1100|1100.4|1100.2|1100.4|1100|0
1639138120000|2021-12-10 12:08:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100|0
1639138130000|2021-12-10 12:08:50||1100||1100.2||1100.2||1100|0
1639138140000|2021-12-10 12:09:00|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1639138150000|2021-12-10 12:09:10||1100.4||1100.6||1100.6||1100.4|0
1639138160000|2021-12-10 12:09:20||1100.4||1100.6||1100.6||1100.4|0
1639138180000|2021-12-10 12:09:40|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1639138200000|2021-12-10 12:10:00|1100.8|1100.4|1101.4|1101.2|1101.6|1101.2|1100.8|1100.4|0
1639138210000|2021-12-10 12:10:10|1101.2|1101|1101.4|1100.8|1101.4|1101|1101.2|1100.8|0
1639138220000|2021-12-10 12:10:20||1101||1100.8||1101||1100.8|0
1639138240000|2021-12-10 12:10:40|1101.2|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1639138250000|2021-12-10 12:10:50|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1639138260000|2021-12-10 12:11:00|1101.4|1100.6|1101.4|1100.8|1101.4|1100.8|1101.4|1100.6|0
1639138280000|2021-12-10 12:11:20|1101.2|1100.6|1101|1100.6|1101.2|1100.6|1101|1100.6|0
1639138290000|2021-12-10 12:11:30|1101.2|1100.8|1101.2|1100.8|1101.4|1101|1101.2|1100.6|0
1639138300000|2021-12-10 12:11:40|1101.4|1101|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1639138340000|2021-12-10 12:12:20|1101.2|1101.2|1101.2|1101|1101.4|1101.2|1101.2|1100.8|0
1639138360000|2021-12-10 12:12:40|1101|1100.8|1101.2|1100.6|1101.2|1100.8|1101|1100.6|0
1639138370000|2021-12-10 12:12:50|1101||1101||1101||1101||0
1639138380000|2021-12-10 12:13:00|1100.8|1100.4|1101|1100.4|1101|1100.6|1100.8|1100.4|0
1639138390000|2021-12-10 12:13:10|1100.8|1100.6|1101.2|1100.8|1101.2|1101|1100.8|1100.6|0
1639138400000|2021-12-10 12:13:20|1101.4||1101.2||1101.4||1101.2||0
1639138410000|2021-12-10 12:13:30|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|0
1639138430000|2021-12-10 12:13:50|1101.2|1100.4|1100.8|1100.4|1101.2|1100.4|1100.8|1100.4|0
1639138470000|2021-12-10 12:14:30|1100.6||1100.8||1100.8||1100.6||0
1639138480000|2021-12-10 12:14:40|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|0
1639138500000|2021-12-10 12:15:00||1100.6||1100.6||1100.6||1100.6|0
1639138510000|2021-12-10 12:15:10|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|0
1639138520000|2021-12-10 12:15:20|1100.8||1100.6||1100.8||1100.6||0
1639138530000|2021-12-10 12:15:30|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|0
1639138550000|2021-12-10 12:15:50|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1639138560000|2021-12-10 12:16:00|1100.8|1100.4|1100.8|1100.6|1100.8|1100.6|1100.8|1100.4|0
1639138570000|2021-12-10 12:16:10|1100.6|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.4|0
1639138620000|2021-12-10 12:17:00|1100.6|1100.2|1100.2|1100|1100.6|1100.2|1100.2|1100|0
1639138650000|2021-12-10 12:17:30|1100|1099.8|1100|1099.8|1100|1099.8|1100|1099.8|0
1639138660000|2021-12-10 12:17:40|1100.2|1100|1100.4|1100|1100.4|1100|1100.2|1100|0
1639138680000|2021-12-10 12:18:00|1100|1099.8|1100|1099.8|1100|1099.8|1100|1099.8|0
1639138690000|2021-12-10 12:18:10|1099.8|1099.6|1100|1099.8|1100.4|1100|1099.8|1099.6|0
1639138700000|2021-12-10 12:18:20|1100.2|1100|1100|1099.8|1100.2|1100|1100|1099.8|0
1639138710000|2021-12-10 12:18:30|1100.6|1100|1101|1100.6|1101|1100.8|1100.6|1100|0
1639138720000|2021-12-10 12:18:40|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1639138780000|2021-12-10 12:19:40|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.6|1100.4|0
1639138790000|2021-12-10 12:19:50|1100.6||1100.8||1100.8||1100.6||0
1639138810000|2021-12-10 12:20:10||1100.2||1100.6||1100.6||1100.2|0
1639138820000|2021-12-10 12:20:20|1101||1101||1101||1101||0
1639138830000|2021-12-10 12:20:30||1100.8||1100.6||1100.8||1100.6|0
1639138840000|2021-12-10 12:20:40|1101.2|1100.8|1101.4|1101.2|1101.4|1101.2|1101.2|1100.8|0
1639138850000|2021-12-10 12:20:50|1101.6|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.4|0
1639138860000|2021-12-10 12:21:00|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.2|1100.8|0
1639138890000|2021-12-10 12:21:30|1101.2||1101.4||1101.4||1101.2||0
1639138940000|2021-12-10 12:22:20|1101|1100.8|1101|1100.6|1101.4|1100.8|1100.8|1100.6|0
1639138960000|2021-12-10 12:22:40|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1639138980000|2021-12-10 12:23:00||1100.6||1100.8||1100.8||1100.6|0
1639138990000|2021-12-10 12:23:10|1101.4|1101|1101.2|1101|1101.4|1101|1101.2|1101|0
1639139000000|2021-12-10 12:23:20||1100.8||1100.8||1100.8||1100.8|0
1639139020000|2021-12-10 12:23:40|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1639139030000|2021-12-10 12:23:50|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1639139050000|2021-12-10 12:24:10||1100.6||1100.8||1100.8||1100.6|0
1639139080000|2021-12-10 12:24:40|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1100.8|1100.6|0
1639139090000|2021-12-10 12:24:50|1101.4|1100.6|1101.4|1101|1101.6|1101.4|1101.4|1100.6|0
1639139150000|2021-12-10 12:25:50|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|0
1639139160000|2021-12-10 12:26:00|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1639139170000|2021-12-10 12:26:10||1100.6||1100.8||1100.8||1100.6|0
1639139180000|2021-12-10 12:26:20||1100.6||1100.8||1100.8||1100.6|0
1639139190000|2021-12-10 12:26:30|1101|1100.6|1101|1100.6|1101|1100.8|1101|1100.6|0
1639139210000|2021-12-10 12:26:50|1100.8|1100.8|1101.2|1100.6|1101.2|1100.8|1100.8|1100.6|0
1639139220000|2021-12-10 12:27:00||1100.8||1100.8||1100.8||1100.6|0
1639139250000|2021-12-10 12:27:30|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|0
1639139300000|2021-12-10 12:28:20|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1639139320000|2021-12-10 12:28:40|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|0
1639139330000|2021-12-10 12:28:50|1101.2||1101||1101.2||1101||0
1639139410000|2021-12-10 12:30:10|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|0
1639139420000|2021-12-10 12:30:20|1100.6|1100.2|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|0
1639139450000|2021-12-10 12:30:50|1100.4|1100|1100.2|1099.8|1100.4|1100|1099.8|1099.4|0
1639139460000|2021-12-10 12:31:00|1100||1100.2||1100.2||1100||0
1639139470000|2021-12-10 12:31:10|1100.4||1100.2||1100.4||1100.2||0
1639139510000|2021-12-10 12:31:50||1100||1100||1100||1100|0
1639139520000|2021-12-10 12:32:00|1100|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|0
1639139540000|2021-12-10 12:32:20|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|0
1639139570000|2021-12-10 12:32:50|1100.4|1100|1100.4|1100.2|1100.4|1100.2|1100.4|1100|0
1639139580000|2021-12-10 12:33:00|1100.2|1100|1100.4|1100|1100.4|1100|1100.2|1099.8|0
1639139600000|2021-12-10 12:33:20|1100.2|1099.8|1100|1099.8|1100.2|1099.8|1100|1099.8|0
1639139610000|2021-12-10 12:33:30|1099.8|1099.6|1100.2|1099.8|1100.2|1099.8|1099.8|1099.4|0
1639139620000|2021-12-10 12:33:40|1100|1100|1100.2|1099.8|1100.2|1100|1100|1099.8|0
1639139640000|2021-12-10 12:34:00|1100||1100.2||1100.2||1100||0
1639139650000|2021-12-10 12:34:10|1100|1100|1100.2|1099.8|1100.2|1100|1100|1099.8|0
1639139750000|2021-12-10 12:35:50|1100.4|1100|1100.6|1100.2|1100.6|1100.4|1100.4|1100|0
1639139760000|2021-12-10 12:36:00|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|0
1639139770000|2021-12-10 12:36:10|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|0
1639139780000|2021-12-10 12:36:20|1101.2|1100.8|1101|1100.6|1101.2|1100.8|1101|1100.6|0
1639139790000|2021-12-10 12:36:30|1101.4|1100.8|1101.2|1100.8|1101.4|1101|1101.2|1100.8|0
1639139810000|2021-12-10 12:36:50|1101|1100.6|1101.2|1100.6|1101.2|1100.8|1101|1100.6|0
1639139820000|2021-12-10 12:37:00|1101||1101||1101||1100.8||0
1639139870000|2021-12-10 12:37:50||1100.8||1100.8||1100.8||1100.6|0
1639139890000|2021-12-10 12:38:10|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1100.8|0
1639139900000|2021-12-10 12:38:20|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.8|0
1639139920000|2021-12-10 12:38:40|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|0
1639139930000|2021-12-10 12:38:50|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1639139950000|2021-12-10 12:39:10|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1639139960000|2021-12-10 12:39:20|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1639139980000|2021-12-10 12:39:40|1100.4|1100|1100.4|1100|1100.4|1100|1100.2|1099.8|0
1639140000000|2021-12-10 12:40:00|1100.6|1100.2|1101|1100.4|1101|1100.6|1100.6|1100.2|0
1639140010000|2021-12-10 12:40:10|1100.8|1100.6|1100.6|1100.2|1100.8|1100.6|1100.6|1100.2|0
1639140030000|2021-12-10 12:40:30|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1639140040000|2021-12-10 12:40:40|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|0
1639140050000|2021-12-10 12:40:50|1100|1100|1100.2|1099.8|1100.2|1100|1100|1099.8|0
1639140070000|2021-12-10 12:41:10|1100|1099.6|1100.2|1099.8|1100.2|1100|1099.8|1099.4|0
1639140090000|2021-12-10 12:41:30|1100.4||1100.2||1100.4||1100.2||0
1639140110000|2021-12-10 12:41:50|1100.4||1100.4||1100.4||1100.4||0
1639140120000|2021-12-10 12:42:00|1100.2|1100|1100.4|1100|1100.6|1100.2|1100.2|1099.8|0
1639140130000|2021-12-10 12:42:10||1099.8||1099.8||1099.8||1099.8|0
1639140140000|2021-12-10 12:42:20||1100||1100||1100||1100|0
1639140150000|2021-12-10 12:42:30|1100.2||1100.4||1100.4||1100.2||0
1639140160000|2021-12-10 12:42:40|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|0
1639140170000|2021-12-10 12:42:50|1100.2||1100.2||1100.2||1100.2||0
1639140180000|2021-12-10 12:43:00|1100.4||1100.4||1100.4||1100.4||0
1639140190000|2021-12-10 12:43:10|1100.6|1100.2|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|0
1639140200000|2021-12-10 12:43:20|1100.8|1100.4|1100.8|1100.2|1100.8|1100.4|1100.6|1100.2|0
1639140210000|2021-12-10 12:43:30|1100.6||1100.6||1100.6||1100.6||0
1639140220000|2021-12-10 12:43:40|1100.8||1100.8||1100.8||1100.6||0
1639140240000|2021-12-10 12:44:00|1100.6|1100.4|1100.8|1100.2|1100.8|1100.4|1100.6|1100.2|0
1639140250000|2021-12-10 12:44:10|1100.6||1100.6||1100.6||1100.6||0
1639140260000|2021-12-10 12:44:20|1100.4|1100.4|1100.4|1100|1100.6|1100.4|1100.4|1100|0
1639140270000|2021-12-10 12:44:30|1100.6||1100.4||1100.6||1100.4||0
1639140280000|2021-12-10 12:44:40|1100.6||1100.6||1100.6||1100.4||0
1639140290000|2021-12-10 12:44:50|1100.4|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100.2|0
1639140300000|2021-12-10 12:45:00|1100.4|1100|1100.8|1100.4|1101|1100.6|1100.4|1100|0
1639140310000|2021-12-10 12:45:10|1101||1100.8||1101||1100.8||0
1639140320000|2021-12-10 12:45:20|1100.6|1100.2|1100.6|1100.2|1100.8|1100.2|1100.6|1100.2|0
1639140330000|2021-12-10 12:45:30|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.4|0
1639140380000|2021-12-10 12:46:20|1101|1100.6|1101.4|1101|1101.4|1101|1101|1100.6|0
1639140410000|2021-12-10 12:46:50||1100.8||1100.8||1100.8||1100.8|0
1639140420000|2021-12-10 12:47:00||1101||1101||1101||1101|0
1639140430000|2021-12-10 12:47:10|1101.6|1101.2|1101.4|1101|1101.8|1101.4|1101.4|1101|0
1639140440000|2021-12-10 12:47:20|1101.2|1100.8|1101|1100.8|1101.2|1100.8|1101|1100.8|0
1639140450000|2021-12-10 12:47:30|1101.2|1101|1101.4|1101|1101.4|1101|1101.2|1101|0
1639140490000|2021-12-10 12:48:10|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1639140500000|2021-12-10 12:48:20|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1639140510000|2021-12-10 12:48:30|1101.2|1100.8|1101.2|1101|1101.4|1101|1101|1100.8|0
1639140520000|2021-12-10 12:48:40||1100.8||1100.8||1100.8||1100.8|0
1639140530000|2021-12-10 12:48:50||1101||1100.8||1101||1100.8|0
1639140550000|2021-12-10 12:49:10|1101|1100.6|1101|1100.6|1101|1100.8|1101|1100.6|0
1639140560000|2021-12-10 12:49:20|1101.2||1101||1101.2||1101||0
1639140570000|2021-12-10 12:49:30|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|0
1639140670000|2021-12-10 12:51:10|1101|1100.6|1101.2|1101|1101.2|1101|1101|1100.6|0
1639140680000|2021-12-10 12:51:20|1101.4||1101.4||1101.4||1101.4||0
1639140690000|2021-12-10 12:51:30|1101.2|1100.8|1101.4|1100.8|1101.4|1100.8|1101.2|1100.8|0
1639140700000|2021-12-10 12:51:40|1101.2||1101.2||1101.2||1101.2||0
1639140710000|2021-12-10 12:51:50|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1639140730000|2021-12-10 12:52:10|1101.4||1101.4||1101.4||1101.4||0
1639140740000|2021-12-10 12:52:20|1101.6|1101|1102|1101.6|1102|1101.6|1101.6|1101|0
1639140750000|2021-12-10 12:52:30|1102.2|1101.8|1102.2|1101.8|1102.4|1101.8|1102.2|1101.8|0
1639140790000|2021-12-10 12:53:10|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1639140800000|2021-12-10 12:53:20||1101.8||1101.6||1101.8||1101.6|0
1639140820000|2021-12-10 12:53:40|1101.8||1102||1102||1101.8||0
1639140840000|2021-12-10 12:54:00|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1639140850000|2021-12-10 12:54:10|1102.2||1102.2||1102.2||1102.2||0
1639140860000|2021-12-10 12:54:20|1102.4||1102.4||1102.4||1102.4||0
1639140900000|2021-12-10 12:55:00|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|0
1639140920000|2021-12-10 12:55:20|1102.2||1102||1102.2||1102||0
1639140940000|2021-12-10 12:55:40|1102.2||1102||1102.2||1102||0
1639140950000|2021-12-10 12:55:50|1101.8||1102||1102||1101.8||0
1639140960000|2021-12-10 12:56:00|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1639140970000|2021-12-10 12:56:10|1102.4|1102|1102.2|1102|1102.4|1102|1102.2|1102|0
1639140980000|2021-12-10 12:56:20||1101.8||1101.8||1101.8||1101.8|0
1639140990000|2021-12-10 12:56:30|1102||1102.2||1102.2||1102||0
1639141010000|2021-12-10 12:56:50|1102||1102.2||1102.2||1102||0
1639141020000|2021-12-10 12:57:00|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1639141030000|2021-12-10 12:57:10|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|0
1639141050000|2021-12-10 12:57:30|1102|1101.6|1102|1101.8|1102.2|1101.8|1102|1101.6|0
1639141060000|2021-12-10 12:57:40||1101.6||1101.6||1101.6||1101.6|0
1639141070000|2021-12-10 12:57:50|1102.2|1101.8|1102|1101.8|1102.2|1101.8|1102|1101.8|0
1639141080000|2021-12-10 12:58:00|1102.2|1102|1102.2|1102|1102.4|1102|1102.2|1102|0
1639141090000|2021-12-10 12:58:10|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.6|0
1639141100000|2021-12-10 12:58:20|1102|1101.6|1102.2|1101.6|1102.2|1101.6|1102|1101.6|0
1639141110000|2021-12-10 12:58:30||1101.8||1101.6||1101.8||1101.6|0
1639141130000|2021-12-10 12:58:50|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|0
1639141180000|2021-12-10 12:59:40|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1639141210000|2021-12-10 13:00:10|1102|1101.6|1102|1101.8|1102|1101.8|1102|1101.6|0
1639141220000|2021-12-10 13:00:20|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|0
1639141240000|2021-12-10 13:00:40|1102.2|1101.8|1102|1101.8|1102.2|1101.8|1102|1101.8|0
1639141250000|2021-12-10 13:00:50|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|0
1639141320000|2021-12-10 13:02:00|1101.8||1102||1102||1101.8||0
1639141350000|2021-12-10 13:02:30|1101.8||1101.8||1101.8||1101.8||0
1639141370000|2021-12-10 13:02:50|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|0
1639141380000|2021-12-10 13:03:00|1102.2|1101.8|1102.6|1102.2|1102.6|1102.2|1102.2|1101.8|0
1639141400000|2021-12-10 13:03:20|1102.8|1102.4|1102.8|1102.6|1103|1102.6|1102.8|1102.4|0
1639141410000|2021-12-10 13:03:30|1102.6|1102.4|1102.8|1102.6|1102.8|1102.6|1102.6|1102.4|0
1639141420000|2021-12-10 13:03:40|1102.6|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|0
1639141460000|2021-12-10 13:04:20|1103|1102.6|1103|1102.6|1103|1102.8|1103|1102.6|0
1639141480000|2021-12-10 13:04:40|1102.8|1102.4|1102.4|1102|1102.8|1102.4|1102.4|1102|0
1639141490000|2021-12-10 13:04:50|1102.6|1102.2|1102.2|1101.8|1102.6|1102.2|1102.2|1101.8|0
1639141500000|2021-12-10 13:05:00||1101.6||1101.6||1101.6||1101.6|0
1639141510000|2021-12-10 13:05:10|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|0
1639141520000|2021-12-10 13:05:20|1102.4|1102|1102.2|1101.8|1102.4|1102.2|1102.2|1101.8|0
1639141530000|2021-12-10 13:05:30|1102.4|1102|1102.4|1102|1102.4|1102.2|1102.2|1101.8|0
1639141540000|2021-12-10 13:05:40|1102.2|1101.8|1102|1101.6|1102.4|1101.8|1102|1101.6|0
1639141550000|2021-12-10 13:05:50|1101.8||1102||1102||1101.8||0
1639141590000|2021-12-10 13:06:30|1101.8||1101.8||1101.8||1101.8||0
1639141600000|2021-12-10 13:06:40|1101.6|1101.4|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|0
1639141610000|2021-12-10 13:06:50|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1639141620000|2021-12-10 13:07:00|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1639141630000|2021-12-10 13:07:10|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.2|1101|0
1639141640000|2021-12-10 13:07:20|1101.2|1100.8|1101.4|1101.2|1101.4|1101.2|1101|1100.8|0
1639141650000|2021-12-10 13:07:30||1101||1101||1101||1101|0
1639141680000|2021-12-10 13:08:00||1101.2||1101.2||1101.2||1101.2|0
1639141700000|2021-12-10 13:08:20|1101.6|1101.4|1101.6|1101.4|1101.8|1101.6|1101.6|1101.2|0
1639141710000|2021-12-10 13:08:30||1101.2||1101.2||1101.2||1101.2|0
1639141770000|2021-12-10 13:09:30||1101.4||1101.2||1101.4||1101.2|0
1639141790000|2021-12-10 13:09:50||1101.4||1101.4||1101.4||1101.4|0
1639141800000|2021-12-10 13:10:00||1101.2||1101.4||1101.4||1101.2|0
1639141820000|2021-12-10 13:10:20|1101.4|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1639141830000|2021-12-10 13:10:30|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1639141860000|2021-12-10 13:11:00||1101||1101||1101||1101|0
1639141880000|2021-12-10 13:11:20|1101.4|1101.2|1101.6|1101.2|1101.6|1101.4|1101.4|1101.2|0
1639141960000|2021-12-10 13:12:40||1101.4||1101.4||1101.4||1101.4|0
1639142000000|2021-12-10 13:13:20|1101.4|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1639142010000|2021-12-10 13:13:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1639142020000|2021-12-10 13:13:40|1101.4|1101.4|1101.6|1101.2|1101.6|1101.4|1101.4|1101.2|0
1639142040000|2021-12-10 13:14:00|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|0
1639142060000|2021-12-10 13:14:20|1102|1101.6|1101.8|1101.4|1102.2|1101.8|1101.8|1101.4|0
1639142070000|2021-12-10 13:14:30|1102|1101.6|1102|1101.4|1102|1101.6|1101.8|1101.4|0
1639142080000|2021-12-10 13:14:40|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|0
1639142090000|2021-12-10 13:14:50|1102||1102||1102||1102||0
1639142100000|2021-12-10 13:15:00|1101.8|1101.6|1102|1101.8|1102|1101.8|1101.8|1101.4|0
1639142110000|2021-12-10 13:15:10|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1639142120000|2021-12-10 13:15:20|1102.2|1101.4|1102.2|1101.6|1102.2|1101.6|1102.2|1101.4|0
1639142140000|2021-12-10 13:15:40|1102|1101.4|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1639142150000|2021-12-10 13:15:50|1101.8|1101.4|1101.4|1101|1101.8|1101.4|1101.4|1101|0
1639142170000|2021-12-10 13:16:10|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1639142180000|2021-12-10 13:16:20|1101||1101.2||1101.2||1101||0
1639142210000|2021-12-10 13:16:50|1101.4|1101|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1639142220000|2021-12-10 13:17:00|1101.8|1101.4|1101.6|1101.4|1101.8|1101.4|1101.6|1101.4|0
1639142230000|2021-12-10 13:17:10|1101.4|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101.2|0
1639142240000|2021-12-10 13:17:20||1101.4||1101.2||1101.4||1101.2|0
1639142250000|2021-12-10 13:17:30||1101.4||1101.2||1101.4||1101.2|0
1639142260000|2021-12-10 13:17:40||1101.4||1101.2||1101.4||1101.2|0
1639142270000|2021-12-10 13:17:50||1101||1101.2||1101.2||1101|0
1639142300000|2021-12-10 13:18:20|1101.4|1101|1101.2|1101|1101.4|1101|1101.2|1100.8|0
1639142310000|2021-12-10 13:18:30|1101.4|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101.2|0
1639142390000|2021-12-10 13:19:50|1101.4||1101.6||1101.6||1101.4||0
1639142400000|2021-12-10 13:20:00|1101.4|1101|1101|1100.6|1101.4|1101|1101|1100.6|0
1639142410000|2021-12-10 13:20:10|1100.8|1100.4|1101.4|1101|1101.4|1101.2|1100.8|1100.4|0
1639142420000|2021-12-10 13:20:20|1101.6|1101.2|1101.6|1101.4|1101.6|1101.4|1101.6|1101.2|0
1639142430000|2021-12-10 13:20:30|1101.8|1101.6|1102.6|1102.2|1102.6|1102.2|1101.8|1101.4|0
1639142440000|2021-12-10 13:20:40|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1639142480000|2021-12-10 13:21:20||1102.8||1102.6||1102.8||1102.6|0
1639142490000|2021-12-10 13:21:30|1103.2|1102.8|1102.8|1102.4|1103.2|1102.8|1102.6|1102.4|0
1639142500000|2021-12-10 13:21:40|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1639142530000|2021-12-10 13:22:10|1102.4|1102|1102.4|1101.8|1102.4|1102|1102|1101.8|0
1639142540000|2021-12-10 13:22:20|1102.2||1102.2||1102.2||1102.2||0
1639142550000|2021-12-10 13:22:30||1101.6||1101.8||1101.8||1101.6|0
1639142560000|2021-12-10 13:22:40|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1639142570000|2021-12-10 13:22:50|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1639142590000|2021-12-10 13:23:10|1102|1101.6|1101.8|1101.2|1102|1101.6|1101.6|1101.2|0
1639142600000|2021-12-10 13:23:20|1101.6|1101|1101.4|1101|1101.6|1101|1101.4|1101|0
1639142610000|2021-12-10 13:23:30|1101.2|1100.8|1101.2|1100.6|1101.2|1101|1101|1100.6|0
1639142620000|2021-12-10 13:23:40||1100.8||1100.8||1100.8||1100.8|0
1639142640000|2021-12-10 13:24:00|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1639142670000|2021-12-10 13:24:30|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|0
1639142690000|2021-12-10 13:24:50||1100.8||1101||1101||1100.8|0
1639142700000|2021-12-10 13:25:00|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1639142710000|2021-12-10 13:25:10|1101.4|1101|1101.4|1100.8|1101.4|1101|1101.4|1100.8|0
1639142730000|2021-12-10 13:25:30|1101.2||1101.4||1101.4||1101.2||0
1639142740000|2021-12-10 13:25:40|1101.2|1101|1101.4|1101|1101.4|1101|1101.2|1101|0
1639142750000|2021-12-10 13:25:50||1100.8||1101||1101||1100.8|0
1639142760000|2021-12-10 13:26:00||1100.8||1101||1101||1100.8|0
1639142780000|2021-12-10 13:26:20||1100.8||1100.8||1100.8||1100.8|0
1639142790000|2021-12-10 13:26:30|1101.2||1101.2||1101.2||1101||0
1639142810000|2021-12-10 13:26:50|1101.4|1101|1101.4|1100.8|1101.4|1101|1101.2|1100.8|0
1639142820000|2021-12-10 13:27:00||1101||1101||1101||1101|0
1639142830000|2021-12-10 13:27:10|1101.2|1100.8|1101.4|1100.8|1101.4|1100.8|1101.2|1100.8|0
1639142850000|2021-12-10 13:27:30||1101||1100.8||1101||1100.8|0
1639142860000|2021-12-10 13:27:40||1101||1101||1101||1101|0
1639142870000|2021-12-10 13:27:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101|0
1639142880000|2021-12-10 13:28:00|1101.4||1101.6||1101.6||1101.4||0
1639142890000|2021-12-10 13:28:10|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|0
1639142930000|2021-12-10 13:28:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1639142940000|2021-12-10 13:29:00|1101.4|1101|1101.4|1101|1101.6|1101|1101.2|1100.8|0
1639142960000|2021-12-10 13:29:20|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101|0
1639142970000|2021-12-10 13:29:30|1101.8||1101.6||1101.8||1101.6||0
1639142980000|2021-12-10 13:29:40||1101||1101.2||1101.2||1101|0
1639142990000|2021-12-10 13:29:50|1101.8|1101|1101.8|1101.2|1102|1101.4|1101.4|1101|0
1639143000000|2021-12-10 13:30:00|1101.6|1101|1101.6|1101|1101.8|1101.2|1100.2|1099.8|0
1639143010000|2021-12-10 13:30:10|1101.8|1101.2|1102.8|1101.6|1102.8|1101.8|1101.8|1101.2|0
1639143020000|2021-12-10 13:30:20|1102.6|1101.4|1102|1101.4|1102.6|1101.6|1101.8|1101.2|0
1639143030000|2021-12-10 13:30:30|1102.4|1102.2|1103.4|1102.8|1103.8|1103.2|1102.2|1101.6|0
1639143040000|2021-12-10 13:30:40|1103.2|1103|1103.4|1103|1103.6|1103|1102|1101.8|0
1639143050000|2021-12-10 13:30:50|1103.2|1102.8|1103.2|1102.8|1103.4|1103|1103|1102.4|0
1639143060000|2021-12-10 13:31:00|1103.4|1102.6|1102.8|1102.4|1103.4|1103|1102.8|1102.4|0
1639143080000|2021-12-10 13:31:20|1103|1102.6|1103.2|1102.6|1103.4|1103|1102.8|1102.6|0
1639143090000|2021-12-10 13:31:30|1103.4|1102.8|1103.6|1103|1103.8|1103.4|1103.2|1102.8|0
1639143100000|2021-12-10 13:31:40|1103.4|1103.2|1102.4|1102|1103.4|1103.2|1102.4|1102|0
1639143110000|2021-12-10 13:31:50|1102.6|1102.2|1102.6|1102|1102.6|1102.2|1102.4|1101.8|0
1639143120000|2021-12-10 13:32:00|1102.4|1102.2|1102.2|1101.8|1102.8|1102.6|1101.8|1101.6|0
1639143130000|2021-12-10 13:32:10|1102.4|1102|1102|1101.6|1102.4|1102|1101.8|1101.6|0
1639143140000|2021-12-10 13:32:20|1101.8|1101.4|1102|1101.6|1102.2|1101.8|1101.6|1101.4|0
1639143150000|2021-12-10 13:32:30|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|0
1639143160000|2021-12-10 13:32:40||1101.2||1101.2||1101.4||1101.2|0
1639143170000|2021-12-10 13:32:50|1101.6|1101|1101|1100.6|1101.6|1101|1101|1100.6|0
1639143180000|2021-12-10 13:33:00|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1639143190000|2021-12-10 13:33:10|1101|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1639143200000|2021-12-10 13:33:20|1101.2|1100.8|1101.2|1100.6|1101.2|1100.8|1101|1100.6|0
1639143210000|2021-12-10 13:33:30|1101|1100.8|1101.2|1100.6|1101.2|1100.8|1101|1100.6|0
1639143220000|2021-12-10 13:33:40|1101.4|1100.8|1101.6|1101.2|1101.6|1101.2|1101.2|1100.8|0
1639143230000|2021-12-10 13:33:50|1101.8|1101|1101.2|1100.8|1101.8|1101.2|1101.2|1100.8|0
1639143240000|2021-12-10 13:34:00|1101.4|1101|1101.2|1100.8|1101.6|1101.2|1101.2|1100.8|0
1639143250000|2021-12-10 13:34:10|1101.4|1101|1101.6|1101|1101.6|1101.2|1101.4|1101|0
1639143260000|2021-12-10 13:34:20|1101.4|1101.2|1101.8|1101.4|1101.8|1101.4|1101.4|1101.2|0
1639143270000|2021-12-10 13:34:30|1102|1100.8|1101.6|1101|1102|1101.4|1101|1100.8|0
1639143280000|2021-12-10 13:34:40|1101.4|1101.2|1101.6|1101|1101.6|1101.2|1101.4|1101|0
1639143290000|2021-12-10 13:34:50|1101.4|1101.2|1102.2|1102|1102.2|1102|1101.4|1101.2|0
1639143300000|2021-12-10 13:35:00|1102|1101.8|1102.4|1101.8|1102.6|1102.2|1102|1101.8|0
1639143310000|2021-12-10 13:35:10|1102.2|1102|1102.4|1102|1102.6|1102.2|1102.2|1101.8|0
1639143320000|2021-12-10 13:35:20|1102.6|1102.2|1102.4|1102|1102.8|1102.6|1102.4|1101.8|0
1639143330000|2021-12-10 13:35:30|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1102|0
1639143340000|2021-12-10 13:35:40|1102.6|1101.8|1102.8|1102.4|1102.8|1102.4|1102.4|1101.8|0
1639143350000|2021-12-10 13:35:50|1102.6|1102.2|1102.6|1102.2|1103|1102.4|1102.4|1102|0
1639143360000|2021-12-10 13:36:00|1102.8|1102|1102.8|1102.4|1103|1102.6|1102.8|1102|0
1639143370000|2021-12-10 13:36:10|1102.6|1102.2|1103|1102.6|1103|1102.6|1102.6|1102.2|0
1639143390000|2021-12-10 13:36:30|1103.2||1103||1103.2||1103||0
1639143400000|2021-12-10 13:36:40|1103.2|1102.8|1103|1102.6|1103.4|1102.8|1103|1102.6|0
1639143410000|2021-12-10 13:36:50|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1639143420000|2021-12-10 13:37:00|1103.4|1103|1104|1103.6|1104.2|1103.8|1103.4|1103|0
1639143430000|2021-12-10 13:37:10|1103.8|1103.8|1104|1103.6|1104|1103.8|1103.8|1103.4|0
1639143440000|2021-12-10 13:37:20|1103.8|1103.4|1104|1103.4|1104|1103.4|1103.8|1103.4|0
1639143450000|2021-12-10 13:37:30|1104.2|1103.6|1104.2|1103.6|1104.2|1103.8|1104|1103.6|0
1639143460000|2021-12-10 13:37:40|1104|1103.8|1104.2|1103.8|1104.4|1104.2|1104|1103.8|0
1639143470000|2021-12-10 13:37:50|1104|1104|1104.4|1104|1104.4|1104|1104|1103.8|0
1639143480000|2021-12-10 13:38:00|1104.2|1103.8|1104.4|1103.8|1104.4|1103.8|1104.2|1103.8|0
1639143490000|2021-12-10 13:38:10|1104.2|1102.8|1101.8|1101.4|1104.4|1103|1101.4|1101|0
1639143500000|2021-12-10 13:38:20|1101.2|1101|1101.2|1100.8|1101.8|1101|1101|1100.8|0
1639143510000|2021-12-10 13:38:30|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1100.8|0
1639143530000|2021-12-10 13:38:50|1101.6|1101.2|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|0
1639143540000|2021-12-10 13:39:00|1101.6|1101.2|1101.6|1101.2|1101.8|1101.2|1101.4|1101|0
1639143550000|2021-12-10 13:39:10|1101.4|1101|1101.6|1101.4|1101.8|1101.4|1101.2|1100.8|0
1639143560000|2021-12-10 13:39:20|1101.4|1101.2|1102.2|1101.8|1102.2|1102|1101.4|1101.2|0
1639143570000|2021-12-10 13:39:30|1102.4|1102|1102.6|1102.2|1102.8|1102.4|1102.4|1102|0
1639143580000|2021-12-10 13:39:40|1102.8|1102.4|1103|1102.6|1103.2|1102.8|1102.8|1102.4|0
1639143590000|2021-12-10 13:39:50|1103.2|1102.8|1103.2|1103|1103.4|1103|1103.2|1102.8|0
1639143600000|2021-12-10 13:40:00|1103|1102.8|1103.4|1103.2|1103.6|1103.2|1102.6|1102.2|0
1639143610000|2021-12-10 13:40:10|1103.2|1102.8|1102.8|1102.4|1103.2|1102.8|1102.8|1102.4|0
1639143620000|2021-12-10 13:40:20|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1639143630000|2021-12-10 13:40:30|1103.4|1103|1103.2|1102.6|1103.4|1103|1103|1102.6|0
1639143640000|2021-12-10 13:40:40|1103|1102.8|1102.8|1102.4|1103.2|1102.8|1102.8|1102.4|0
1639143650000|2021-12-10 13:40:50|1102.6|1102.2|1102.6|1102|1102.8|1102.2|1102.4|1102|0
1639143660000|2021-12-10 13:41:00|1102.8|1102.2|1102.8|1102.4|1103|1102.6|1102.8|1102|0
1639143670000|2021-12-10 13:41:10|1102.6|1102.2|1102.8|1102.2|1102.8|1102.6|1102.6|1102.2|0
1639143680000|2021-12-10 13:41:20||1102.4||1102.4||1102.6||1102.2|0
1639143690000|2021-12-10 13:41:30|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.4|0
1639143700000|2021-12-10 13:41:40|1103.4|1103|1103.8|1103.2|1103.8|1103.2|1103.4|1103|0
1639143710000|2021-12-10 13:41:50|1103.6||1103.8||1103.8||1103.6||0
1639143720000|2021-12-10 13:42:00|1103.6|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.4|0
1639143730000|2021-12-10 13:42:10|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.2|0
1639143750000|2021-12-10 13:42:30|1103.8||1104||1104||1103.8||0
1639143770000|2021-12-10 13:42:50|1103.8|1103.4|1103.4|1103.2|1103.8|1103.4|1103.4|1103.2|0
1639143780000|2021-12-10 13:43:00|1103.6|1103|1103.6|1103|1103.6|1103|1103.4|1103|0
1639143790000|2021-12-10 13:43:10|1103.4||1103.4||1103.4||1103.4||0
1639143800000|2021-12-10 13:43:20|1103.6|1103.2|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|0
1639143810000|2021-12-10 13:43:30|1103.4|1103|1103.2|1102.8|1103.6|1103|1103.2|1102.8|0
1639143840000|2021-12-10 13:44:00|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|0
1639143850000|2021-12-10 13:44:10|1103|1102.6|1103|1102.8|1103|1102.8|1103|1102.6|0
1639143860000|2021-12-10 13:44:20|1102.8|1102.6|1103|1102.4|1103|1102.8|1102.6|1102.4|0
1639143870000|2021-12-10 13:44:30|1103.2|1102.6|1103.4|1103|1103.4|1103|1103.2|1102.6|0
1639143880000|2021-12-10 13:44:40|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1639143900000|2021-12-10 13:45:00|1103.2|1102.8|1102.8|1102.4|1103.2|1102.8|1102.8|1102.4|0
1639143910000|2021-12-10 13:45:10|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.4|0
1639143920000|2021-12-10 13:45:20|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1639143940000|2021-12-10 13:45:40|1103.2|1102.8|1103.4|1103|1103.4|1103|1103|1102.8|0
1639143950000|2021-12-10 13:45:50|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.8|0
1639143960000|2021-12-10 13:46:00||1102.6||1102.6||1102.6||1102.6|0
1639143970000|2021-12-10 13:46:10||1102.8||1102.8||1102.8||1102.8|0
1639144000000|2021-12-10 13:46:40||1102.6||1102.6||1102.8||1102.6|0
1639144010000|2021-12-10 13:46:50|1103|1102.8|1102.6|1102|1103|1103|1102.6|1102|0
1639144020000|2021-12-10 13:47:00|1102.4|1101.8|1102.4|1102|1102.4|1102|1102|1101.8|0
1639144030000|2021-12-10 13:47:10|1102.2|1101.8|1102.2|1101.8|1102.2|1102|1102.2|1101.8|0
1639144040000|2021-12-10 13:47:20|1102|1102|1102|1101.8|1102|1102|1102|1101.8|0
1639144050000|2021-12-10 13:47:30|1101.8|1101.6|1102|1101.4|1102|1101.6|1101.8|1101.4|0
1639144060000|2021-12-10 13:47:40|1101.8||1102||1102||1101.8||0
1639144070000|2021-12-10 13:47:50|1101.8|1101.2|1101.4|1101|1101.8|1101.2|1101.4|1101|0
1639144080000|2021-12-10 13:48:00|1101.6||1101.6||1101.6||1101.6||0
1639144090000|2021-12-10 13:48:10|1101.4||1101.4||1101.4||1101.4||0
1639144100000|2021-12-10 13:48:20|1101.6||1101.4||1101.6||1101.4||0
1639144120000|2021-12-10 13:48:40|1101.2||1101.4||1101.4||1101.2||0
1639144140000|2021-12-10 13:49:00|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1639144150000|2021-12-10 13:49:10|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.2|1101|0
1639144170000|2021-12-10 13:49:30|1101.6|1101.2|1101.6|1101.4|1101.6|1101.4|1101.6|1101|0
1639144180000|2021-12-10 13:49:40|1101.8|1101.2|1102|1101.4|1102|1101.6|1101.6|1101.2|0
1639144190000|2021-12-10 13:49:50||1101.6||1101.6||1101.6||1101.6|0
1639144200000|2021-12-10 13:50:00|1102.2||1102||1102.2||1102||0
1639144210000|2021-12-10 13:50:10|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.6|1101.2|0
1639144220000|2021-12-10 13:50:20|1101.6|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|0
1639144240000|2021-12-10 13:50:40|1101.6|1101.2|1101.4|1101.2|1101.6|1101.2|1101.4|1101.2|0
1639144250000|2021-12-10 13:50:50|1101.6|1101|1101.6|1101|1101.6|1101.2|1101.4|1101|0
1639144260000|2021-12-10 13:51:00||1101.2||1101||1101.2||1101|0
1639144270000|2021-12-10 13:51:10|1101.8|1101.2|1101.8|1101.4|1101.8|1101.4|1101.8|1101.2|0
1639144280000|2021-12-10 13:51:20|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1639144290000|2021-12-10 13:51:30|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.8|1101.2|0
1639144300000|2021-12-10 13:51:40|1101.6||1101.6||1101.6||1101.6||0
1639144310000|2021-12-10 13:51:50|1101.8|1101.4|1102|1101.6|1102|1101.8|1101.8|1101.4|0
1639144320000|2021-12-10 13:52:00|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.4|1101.2|0
1639144330000|2021-12-10 13:52:10|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1639144340000|2021-12-10 13:52:20|1102.2|1101.8|1102.2|1101.6|1102.2|1101.8|1102|1101.6|0
1639144360000|2021-12-10 13:52:40||1101.8||1101.8||1101.8||1101.6|0
1639144380000|2021-12-10 13:53:00|1102.4|1102|1102.2|1102|1102.4|1102|1102.2|1102|0
1639144390000|2021-12-10 13:53:10||1101.8||1101.8||1101.8||1101.8|0
1639144420000|2021-12-10 13:53:40||1102||1102||1102||1102|0
1639144430000|2021-12-10 13:53:50|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|0
1639144440000|2021-12-10 13:54:00|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1101.8|0
1639144450000|2021-12-10 13:54:10|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|0
1639144460000|2021-12-10 13:54:20|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1639144470000|2021-12-10 13:54:30|1101.8|1101.4|1101.8|1101.6|1101.8|1101.6|1101.6|1101.4|0
1639144480000|2021-12-10 13:54:40|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|0
1639144490000|2021-12-10 13:54:50|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|0
1639144500000|2021-12-10 13:55:00||1101.6||1101.8||1101.8||1101.6|0
1639144510000|2021-12-10 13:55:10|1102|1101.6|1102|1101.6|1102.2|1101.8|1101.8|1101.6|0
1639144520000|2021-12-10 13:55:20|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|0
1639144530000|2021-12-10 13:55:30||1101.8||1101.8||1101.8||1101.8|0
1639144560000|2021-12-10 13:56:00|1102.4|1102|1102.2|1102|1102.6|1102.2|1102.2|1101.8|0
1639144570000|2021-12-10 13:56:10||1101.8||1102||1102||1101.8|0
1639144580000|2021-12-10 13:56:20|1102|1101.8|1102|1101.6|1102.2|1101.8|1101.8|1101.6|0
1639144620000|2021-12-10 13:57:00|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.6|1101.4|0
1639144630000|2021-12-10 13:57:10|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1639144640000|2021-12-10 13:57:20||1101.8||1101.6||1101.8||1101.6|0
1639144660000|2021-12-10 13:57:40|1101.8|1101.4|1100.8|1100.6|1101.8|1101.4|1100.8|1100.6|0
1639144670000|2021-12-10 13:57:50|1101|1100.8|1101|1100.6|1101.2|1100.8|1101|1100.6|0
1639144700000|2021-12-10 13:58:20|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|0
1639144710000|2021-12-10 13:58:30|1100.6|1100.2|1100.4|1099.8|1100.6|1100.4|1100.2|1099.8|0
1639144720000|2021-12-10 13:58:40|1100.2|1100|1100.4|1100.2|1100.4|1100.2|1100.2|1100|0
1639144730000|2021-12-10 13:58:50|1100.6|1100.4|1100.6|1100.2|1100.8|1100.6|1100.6|1100.2|0
1639144740000|2021-12-10 13:59:00|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|0
1639144760000|2021-12-10 13:59:20|1100.4||1100.6||1100.6||1100.4||0
1639144770000|2021-12-10 13:59:30|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.4|0
1639144780000|2021-12-10 13:59:40||1100.6||1100.4||1100.6||1100.4|0
1639144790000|2021-12-10 13:59:50|1100.6|1100.6|1100.6|1100.4|1100.8|1100.6|1100.6|1100.4|0
1639144800000|2021-12-10 14:00:00|1100.8|1100.6|1100.8|1100.6|1101|1100.8|1100.8|1100.4|0
1639144810000|2021-12-10 14:00:10|1101|1100.4|1100.6|1100.2|1101|1100.4|1100.6|1100|0
1639144820000|2021-12-10 14:00:20|1100.8|1100|1100.6|1100|1100.8|1100|1100.6|1100|0
1639144830000|2021-12-10 14:00:30|1100.4||1100.4||1100.4||1100.2||0
1639144840000|2021-12-10 14:00:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1639144850000|2021-12-10 14:00:50||1100||1100||1100.2||1100|0
1639144860000|2021-12-10 14:01:00||1100.2||1100.2||1100.2||1100|0
1639144870000|2021-12-10 14:01:10|1100.4|1100|1100.4|1100|1100.4|1100.2|1100.4|1100|0
1639144880000|2021-12-10 14:01:20|1100.2|1100.2|1100.2|1100|1100.4|1100.2|1100.2|1100|0
1639144900000|2021-12-10 14:01:40|1100|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|0
1639144910000|2021-12-10 14:01:50|1100|1099.6|1100|1099.8|1100.2|1099.8|1099.6|1099.4|0
1639144930000|2021-12-10 14:02:10|1099.8|1099.6|1100|1099.8|1100|1099.8|1099.6|1099.2|0
1639144940000|2021-12-10 14:02:20|1099.8|1099.6|1099.6|1099|1100|1099.8|1099.2|1099|0
1639144950000|2021-12-10 14:02:30||1099.2||1099.4||1099.4||1099.2|0
1639144990000|2021-12-10 14:03:10|1099.4|1099.2|1098.6|1098.2|1099.6|1099.2|1098.6|1098.2|0
1639145000000|2021-12-10 14:03:20|1098.8|1098.4|1099.2|1099|1099.2|1099|1098.8|1098.4|0
1639145020000|2021-12-10 14:03:40||1098.8||1098.8||1098.8||1098.8|0
1639145040000|2021-12-10 14:04:00||1098.6||1098.6||1098.6||1098.6|0
1639145050000|2021-12-10 14:04:10|1099|1098.8|1098.4|1097.8|1099|1098.8|1098.2|1097.8|0
1639145060000|2021-12-10 14:04:20|1098.6|1098|1098.4|1097.8|1098.6|1098.2|1098.2|1097.8|0
1639145070000|2021-12-10 14:04:30||1098||1098||1098||1098|0
1639145080000|2021-12-10 14:04:40|1098.2|1097.8|1100|1099.8|1100|1099.8|1098|1097.8|0
1639145090000|2021-12-10 14:04:50|1099.8|1099.6|1100.4|1099.8|1100.6|1100|1099.8|1099.6|0
1639145100000|2021-12-10 14:05:00|1100.2|1100|1100.2|1099.8|1100.2|1100|1099.8|1099.6|0
1639145110000|2021-12-10 14:05:10|1100.4|1100|1100.4|1100|1100.6|1100.4|1100.2|1099.8|0
1639145120000|2021-12-10 14:05:20|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1099.8|1099.4|0
1639145140000|2021-12-10 14:05:40|1100.4|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|0
1639145160000|2021-12-10 14:06:00|1100.4|1100|1100.2|1099.8|1100.6|1100|1100.2|1099.8|0
1639145170000|2021-12-10 14:06:10|1100.4||1100.4||1100.4||1100.4||0
1639145180000|2021-12-10 14:06:20|1100.6|1100|1100.6|1100.2|1100.6|1100.4|1100.6|1100|0
1639145190000|2021-12-10 14:06:30|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.2|1099.8|0
1639145200000|2021-12-10 14:06:40|1100.2|1100|1100.6|1100|1100.6|1100.2|1100.2|1099.8|0
1639145210000|2021-12-10 14:06:50||1100.2||1100.2||1100.2||1100.2|0
1639145220000|2021-12-10 14:07:00||1100.4||1100.2||1100.4||1100.2|0
1639145240000|2021-12-10 14:07:20|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1639145270000|2021-12-10 14:07:50|1100.6|1100.2|1100.4|1099.8|1100.6|1100.2|1100.2|1099.8|0
1639145280000|2021-12-10 14:08:00|1100.2||1100.4||1100.4||1100.2||0
1639145290000|2021-12-10 14:08:10|1100.2||1100.2||1100.2||1100.2||0
1639145300000|2021-12-10 14:08:20|1100.4||1100.2||1100.4||1100.2||0
1639145320000|2021-12-10 14:08:40|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.4|1099.8|0
1639145330000|2021-12-10 14:08:50|1100.2||1100.4||1100.4||1100.2||0
1639145340000|2021-12-10 14:09:00|1100.2|1100|1100.4|1100|1100.4|1100|1100.2|1100|0
1639145360000|2021-12-10 14:09:20|1100.6||1100.6||1100.6||1100.6||0
1639145370000|2021-12-10 14:09:30|1100.8|1100.2|1100.8|1100.2|1101|1100.4|1100.8|1100.2|0
1639145380000|2021-12-10 14:09:40|1100.6|1100|1100.8|1100.2|1100.8|1100.2|1100.4|1100|0
1639145390000|2021-12-10 14:09:50|1100.6|1100|1100.4|1100|1100.6|1100|1100.4|1100|0
1639145400000|2021-12-10 14:10:00|1100.2|1099.8|1100.2|1099.8|1100.4|1099.8|1100|1099.6|0
1639145410000|2021-12-10 14:10:10|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.2|1099.8|0
1639145420000|2021-12-10 14:10:20|1100.2|1100|1100.4|1099.8|1100.4|1100|1100.2|1099.8|0
1639145430000|2021-12-10 14:10:30||1100||1099.8||1100||1099.8|0
1639145440000|2021-12-10 14:10:40|1100.2|1100|1100.2|1099.8|1100.2|1100|1100.2|1099.8|0
1639145460000|2021-12-10 14:11:00|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1639145470000|2021-12-10 14:11:10|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|0
1639145520000|2021-12-10 14:12:00|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1639145540000|2021-12-10 14:12:20||1100.2||1100||1100.2||1100|0
1639145550000|2021-12-10 14:12:30|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|0
1639145560000|2021-12-10 14:12:40|1100.4|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|0
1639145570000|2021-12-10 14:12:50|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1639145580000|2021-12-10 14:13:00|1100.6|1100.2|1100.6|1100.4|1100.8|1100.4|1100.4|1100|0
1639145590000|2021-12-10 14:13:10|1100.4|1100.2|1100.6|1100|1100.6|1100.2|1100.4|1100|0
1639145610000|2021-12-10 14:13:30|1100.8|1100.2|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|0
1639145620000|2021-12-10 14:13:40|1100.4|1100.4|1100.8|1100.4|1100.8|1100.4|1100.4|1100.2|0
1639145630000|2021-12-10 14:13:50||1100.6||1100.6||1100.6||1100.6|0
1639145640000|2021-12-10 14:14:00||1100.4||1100.4||1100.4||1100.4|0
1639145650000|2021-12-10 14:14:10|1101|1100.6|1100.8|1100.6|1101.2|1100.8|1100.8|1100.6|0
1639145660000|2021-12-10 14:14:20|1101|1100.4|1100.8|1100.4|1101|1100.4|1100.6|1100.2|0
1639145670000|2021-12-10 14:14:30|1100.6|1100.6|1101|1100.4|1101|1100.6|1100.6|1100.4|0
1639145700000|2021-12-10 14:15:00||1100.6||1100.6||1100.6||1100.6|0
1639145720000|2021-12-10 14:15:20|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|0
1639145750000|2021-12-10 14:15:50|1101|1100.6|1101|1100.4|1101|1100.6|1100.8|1100.4|0
1639145760000|2021-12-10 14:16:00|1100.8|1100.2|1101|1100.6|1101|1100.6|1100.6|1100.2|0
1639145770000|2021-12-10 14:16:10|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.4|0
1639145790000|2021-12-10 14:16:30|1100.4|1100.2|1100.4|1100|1100.4|1100.2|1100.2|1100|0
1639145820000|2021-12-10 14:17:00|1100.2|1099.8|1100.4|1100|1100.4|1100|1100.2|1099.8|0
1639145840000|2021-12-10 14:17:20||1099.8||1099.8||1099.8||1099.8|0
1639145850000|2021-12-10 14:17:30||1100||1100||1100||1100|0
1639145860000|2021-12-10 14:17:40||1100.2||1100||1100.2||1100|0
1639145880000|2021-12-10 14:18:00|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|0
1639145890000|2021-12-10 14:18:10|1100||1100.2||1100.2||1100||0
1639145910000|2021-12-10 14:18:30||1100||1099.8||1100||1099.8|0
1639145930000|2021-12-10 14:18:50|1100||1100.2||1100.2||1100||0
1639145940000|2021-12-10 14:19:00|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1099.8|1099.4|0
1639145950000|2021-12-10 14:19:10||1100||1099.8||1100||1099.8|0
1639145990000|2021-12-10 14:19:50||1100||1099.8||1100||1099.8|0
1639146010000|2021-12-10 14:20:10||1100||1099.8||1100||1099.8|0
1639146030000|2021-12-10 14:20:30|1100||1100.2||1100.2||1100||0
1639146040000|2021-12-10 14:20:40|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1099.8|1099.6|0
1639146050000|2021-12-10 14:20:50|1100.4|1100|1100.4|1100|1100.4|1100.2|1100.2|1099.8|0
1639146060000|2021-12-10 14:21:00|1100.2||1100.4||1100.4||1100.2||0
1639146090000|2021-12-10 14:21:30||1100.2||1100||1100.2||1100|0
1639146100000|2021-12-10 14:21:40|1100.2|1099.8|1100.6|1100.2|1100.6|1100.4|1100.2|1099.8|0
1639146110000|2021-12-10 14:21:50|1100.8||1100.6||1100.8||1100.6||0
1639146120000|2021-12-10 14:22:00|1100.4|1100|1100.2|1099.8|1100.4|1100|1100|1099.8|0
1639146140000|2021-12-10 14:22:20|1100|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.6|0
1639146150000|2021-12-10 14:22:30|1100.2||1100.2||1100.2||1100.2||0
1639146160000|2021-12-10 14:22:40|1100.4|1100|1100.2|1100|1100.4|1100|1100.2|1100|0
1639146170000|2021-12-10 14:22:50|1100.4|1099.8|1100.2|1099.8|1100.4|1100|1100|1099.8|0
1639146180000|2021-12-10 14:23:00|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1099.8|0
1639146210000|2021-12-10 14:23:30|1100|1099.8|1100.4|1099.8|1100.4|1099.8|1100|1099.8|0
1639146240000|2021-12-10 14:24:00|1100.6|1100|1100.8|1100.2|1100.8|1100.4|1100.6|1100|0
1639146250000|2021-12-10 14:24:10|1101|1100.4|1100.8|1100.6|1101|1100.6|1100.6|1100.2|0
1639146260000|2021-12-10 14:24:20|1100.6|1100.4|1100.8|1100.2|1100.8|1100.4|1100.6|1100.2|0
1639146270000|2021-12-10 14:24:30|1100.6|1100.4|1100.8|1100.4|1100.8|1100.6|1100.6|1100.4|0
1639146280000|2021-12-10 14:24:40|1100.6|1100.2|1100.4|1100.2|1100.6|1100.2|1100.4|1100.2|0
1639146290000|2021-12-10 14:24:50|1100.6||1100.6||1100.8||1100.6||0
1639146300000|2021-12-10 14:25:00|1100.4||1100.6||1100.6||1100.4||0
1639146310000|2021-12-10 14:25:10|1100.4|1100|1100.2|1099.8|1100.6|1100.2|1100|1099.8|0
1639146320000|2021-12-10 14:25:20||1100||1099.8||1100||1099.8|0
1639146350000|2021-12-10 14:25:50|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.2|1100|0
1639146360000|2021-12-10 14:26:00|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|0
1639146400000|2021-12-10 14:26:40|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1639146410000|2021-12-10 14:26:50|1100.2|1099.8|1100.2|1099.8|1100.4|1100|1100|1099.8|0
1639146430000|2021-12-10 14:27:10|1100|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.4|0
1639146470000|2021-12-10 14:27:50|1100.2|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|0
1639146490000|2021-12-10 14:28:10|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|0
1639146500000|2021-12-10 14:28:20|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1639146510000|2021-12-10 14:28:30|1100.2|1099.8|1100.2|1099.8|1100.4|1100|1100.2|1099.8|0
1639146520000|2021-12-10 14:28:40|1100|1099.4|1099.4|1099|1100.2|1099.6|1099.2|1098.8|0
1639146530000|2021-12-10 14:28:50|1099.2|1099.2|1099.2|1098.8|1099.4|1099.2|1099|1098.8|0
1639146540000|2021-12-10 14:29:00|1099|1098.6|1099|1098.8|1099.2|1098.8|1098.8|1098.6|0
1639146550000|2021-12-10 14:29:10|1099.2|1099|1099.2|1098.8|1099.2|1099|1099|1098.8|0
1639146570000|2021-12-10 14:29:30|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1639146580000|2021-12-10 14:29:40|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1639146590000|2021-12-10 14:29:50|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|0
1639146600000|2021-12-10 14:30:00|1099.4|1099|1100|1099.6|1100|1099.8|1099.4|1098.8|0
1639146610000|2021-12-10 14:30:10|1099.8|1099.4|1100.4|1100|1100.4|1100|1099.8|1099.4|0
1639146620000|2021-12-10 14:30:20|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.2|1100|0
1639146630000|2021-12-10 14:30:30|1100.6|1100.2|1101.2|1100.8|1101.2|1100.8|1100.6|1100|0
1639146640000|2021-12-10 14:30:40|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1100.8|0
1639146650000|2021-12-10 14:30:50|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1100.8|1100.6|0
1639146660000|2021-12-10 14:31:00|1101|1100.6|1100.8|1100.4|1101.2|1100.6|1100.8|1100.4|0
1639146680000|2021-12-10 14:31:20|1100.6|1100.2|1100.2|1099.6|1100.6|1100.2|1099.8|1099.4|0
1639146690000|2021-12-10 14:31:30|1100|1099.4|1099.2|1098.8|1100|1099.4|1099.2|1098.8|0
1639146700000|2021-12-10 14:31:40|1099|1098.6|1098.6|1098.2|1099.2|1098.8|1098.4|1098.2|0
1639146710000|2021-12-10 14:31:50|1098.8|1098.4|1098.8|1098.4|1098.8|1098.6|1098.4|1098.2|0
1639146720000|2021-12-10 14:32:00|1099|1098.6|1099.2|1098.8|1099.6|1099.2|1099|1098.6|0
1639146730000|2021-12-10 14:32:10|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.2|1098.8|0
1639146740000|2021-12-10 14:32:20|1099.8|1099|1099.8|1099.2|1099.8|1099.4|1099.8|1099|0
1639146750000|2021-12-10 14:32:30|1100|1099.4|1099.8|1099.6|1100.2|1099.8|1099.8|1099.4|0
1639146760000|2021-12-10 14:32:40|1100|1099.8|1100.6|1100.2|1100.6|1100.2|1100|1099.8|0
1639146770000|2021-12-10 14:32:50|1100.4|1100|1100.6|1100.2|1100.8|1100.2|1100.4|1100|0
1639146780000|2021-12-10 14:33:00|1100.4||1100.8||1100.8||1100.4||0
1639146790000|2021-12-10 14:33:10|1100.6||1100.6||1100.8||1100.4||0
1639146800000|2021-12-10 14:33:20|1100.8||1100.6||1100.8||1100.4||0
1639146810000|2021-12-10 14:33:30|1100.4|1100|1100.6|1100|1100.6|1100.2|1100.4|1100|0
1639146820000|2021-12-10 14:33:40|1100.4|1099.8|1101.2|1100.8|1101.4|1101.2|1099.8|1099.4|0
1639146830000|2021-12-10 14:33:50|1101.4|1101|1101.4|1100.8|1101.4|1101|1101.2|1100.8|0
1639146840000|2021-12-10 14:34:00|1101.2|1100.6|1100.4|1099.8|1101.2|1100.6|1100|1099.6|0
1639146850000|2021-12-10 14:34:10|1100.6|1100|1100|1099.6|1100.6|1100|1099.8|1099.4|0
1639146860000|2021-12-10 14:34:20|1100.2|1099.8|1100.6|1100.2|1100.8|1100.2|1100.2|1099.8|0
1639146870000|2021-12-10 14:34:30|1100.8|1100|1100.6|1100.2|1100.8|1100.2|1100.6|1100|0
1639146880000|2021-12-10 14:34:40|1100.2|1100|1100.4|1099.8|1100.6|1100.2|1100.2|1099.8|0
1639146890000|2021-12-10 14:34:50|1100.6|1100|1100.4|1100|1100.6|1100.2|1100.2|1099.8|0
1639146900000|2021-12-10 14:35:00|1100.2|1100.2|1099.6|1099.2|1100.4|1100.2|1099.6|1099|0
1639146910000|2021-12-10 14:35:10|1099.4|1099|1099.4|1098.8|1099.4|1099|1099.2|1098.8|0
1639146920000|2021-12-10 14:35:20|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1098.8|0
1639146930000|2021-12-10 14:35:30|1099.6|1099.2|1099.8|1099.2|1099.8|1099.6|1099.4|1099.2|0
1639146940000|2021-12-10 14:35:40|1099.6|1099.4|1100.2|1099.8|1100.2|1099.8|1099.6|1099.2|0
1639146950000|2021-12-10 14:35:50|1100|1099.6|1099.6|1099|1100|1099.8|1099.6|1099|0
1639146960000|2021-12-10 14:36:00|1099.4|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099|0
1639146970000|2021-12-10 14:36:10|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1639146980000|2021-12-10 14:36:20|1099.8|1099.4|1100|1099.6|1100.2|1099.6|1099.6|1099.4|0
1639146990000|2021-12-10 14:36:30|1099.8|1099.8|1100.6|1100|1100.8|1100.4|1099.8|1099.8|0
1639147000000|2021-12-10 14:36:40|1100.4|1099.8|1100|1099.6|1100.4|1099.8|1100|1099.6|0
1639147010000|2021-12-10 14:36:50|1100.2|1099.8|1100.2|1099.8|1100.4|1099.8|1100.2|1099.6|0
1639147020000|2021-12-10 14:37:00|1100.4|1099.6|1100.2|1099.8|1100.4|1099.8|1099.6|1099.2|0
1639147030000|2021-12-10 14:37:10|1100.4|1099.6|1100|1099.6|1100.4|1099.8|1100|1099.6|0
1639147040000|2021-12-10 14:37:20|1100.2|1099.8|1100.6|1100|1100.6|1100.2|1100.2|1099.8|0
1639147050000|2021-12-10 14:37:30|1100.4|1099.8|1100.4|1100|1100.6|1100|1100.2|1099.8|0
1639147060000|2021-12-10 14:37:40|1100.6|1100.2|1100.6|1100.2|1100.8|1100.4|1100.6|1100|0
1639147070000|2021-12-10 14:37:50|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|0
1639147080000|2021-12-10 14:38:00|1100.6|1100.2|1100.6|1100.2|1100.8|1100.6|1100.6|1100.2|0
1639147090000|2021-12-10 14:38:10||1100||1100.2||1100.4||1100|0
1639147100000|2021-12-10 14:38:20|1100.8||1100.6||1100.8||1100.6||0
1639147110000|2021-12-10 14:38:30|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.2|1099.8|0
1639147120000|2021-12-10 14:38:40|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|0
1639147130000|2021-12-10 14:38:50|1100.8||1100.6||1100.8||1100.6||0
1639147140000|2021-12-10 14:39:00|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1639147150000|2021-12-10 14:39:10||1100.2||1100.2||1100.2||1100|0
1639147160000|2021-12-10 14:39:20|1100.2|1100|1100.4|1100|1100.4|1100.2|1100.2|1100|0
1639147170000|2021-12-10 14:39:30|1100.6|1100.2|1100.6|1100|1100.6|1100.4|1100.6|1100|0
1639147180000|2021-12-10 14:39:40|1100.4|1100.2|1100.4|1100|1100.6|1100.4|1100.4|1099.8|0
1639147190000|2021-12-10 14:39:50|1100.2|1099.8|1099.8|1099.4|1100.2|1099.8|1099.8|1099.2|0
1639147200000|2021-12-10 14:40:00|1100|1099.2|1099.6|1099.2|1100|1099.2|1099.2|1098.8|0
1639147210000|2021-12-10 14:40:10|1099.4|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1639147220000|2021-12-10 14:40:20|1099.4|1099|1099.8|1099.4|1100|1099.6|1099.2|1099|0
1639147230000|2021-12-10 14:40:30|1100|1099.6|1099.8|1099.4|1100|1099.8|1099.8|1099.4|0
1639147240000|2021-12-10 14:40:40|1100|1099.6|1100.2|1099.8|1100.4|1100|1100|1099.4|0
1639147250000|2021-12-10 14:40:50|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1100|1099.6|0
1639147260000|2021-12-10 14:41:00|1100.4|1099.6|1100|1099.6|1100.4|1099.8|1099.8|1099.4|0
1639147270000|2021-12-10 14:41:10|1100.2|1099.8|1100.2|1099.8|1100.4|1100|1100|1099.6|0
1639147280000|2021-12-10 14:41:20|1100|1099.6|1100|1099.6|1100.2|1099.8|1100|1099.4|0
1639147290000|2021-12-10 14:41:30|1099.8|1099.4|1100|1099.6|1100.2|1099.8|1099.8|1099.4|0
1639147300000|2021-12-10 14:41:40|1099.8|1099.4|1099.6|1099.2|1099.8|1099.6|1099.6|1099.2|0
1639147310000|2021-12-10 14:41:50|1099.8|1099.4|1100|1099.4|1100|1099.6|1099.8|1099.2|0
1639147320000|2021-12-10 14:42:00|1099.8|1099.6|1099.4|1098.8|1099.8|1099.6|1099.2|1098.8|0
1639147330000|2021-12-10 14:42:10|1099.2|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1639147340000|2021-12-10 14:42:20||1099||1099||1099||1098.8|0
1639147350000|2021-12-10 14:42:30|1099.4|1098.8|1099.4|1099|1099.4|1099.2|1099.2|1098.8|0
1639147360000|2021-12-10 14:42:40|1099.2|1098.8|1099.4|1098.8|1099.4|1099|1099.2|1098.8|0
1639147370000|2021-12-10 14:42:50|1099.2|1098.6|1099.2|1098.8|1099.4|1099|1099|1098.6|0
1639147380000|2021-12-10 14:43:00|1099|1098.6|1098.6|1098.2|1099|1098.6|1098.6|1098.2|0
1639147390000|2021-12-10 14:43:10|1098.8||1098.6||1098.8||1098.6||0
1639147400000|2021-12-10 14:43:20|1098.8|1098.4|1099|1098.4|1099|1098.6|1098.6|1098.2|0
1639147410000|2021-12-10 14:43:30|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.8|1098.4|0
1639147420000|2021-12-10 14:43:40|1098.6|1098.6|1098.6|1098.2|1098.6|1098.6|1098.6|1098.2|0
1639147440000|2021-12-10 14:44:00|1098.8|1098.4|1099|1098.6|1099|1098.8|1098.8|1098.2|0
1639147450000|2021-12-10 14:44:10|1098.8|1098.4|1099.2|1098.8|1099.4|1099|1098.8|1098.4|0
1639147460000|2021-12-10 14:44:20|1099|1098.6|1099.2|1099|1099.4|1099|1099|1098.6|0
1639147470000|2021-12-10 14:44:30|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|0
1639147480000|2021-12-10 14:44:40||1099||1098.8||1099||1098.8|0
1639147490000|2021-12-10 14:44:50|1099.4|1099|1099.6|1099|1099.6|1099.2|1099.4|1099|0
1639147500000|2021-12-10 14:45:00|1099.8|1099.2|1099.6|1099.2|1099.8|1099.2|1099.6|1099|0
1639147510000|2021-12-10 14:45:10|1099.4|1099|1099.8|1099.4|1099.8|1099.4|1099.4|1099|0
1639147520000|2021-12-10 14:45:20|1099.6|1099.2|1099.2|1098.8|1099.8|1099.2|1099.2|1098.8|0
1639147530000|2021-12-10 14:45:30|1099|1098.6|1098.6|1098.2|1099.2|1098.8|1098.6|1098.2|0
1639147540000|2021-12-10 14:45:40|1098.4|1098|1098.6|1098.2|1098.6|1098.4|1098.4|1098|0
1639147550000|2021-12-10 14:45:50|1098.4|1098|1098.2|1097.8|1098.4|1098|1098|1097.8|0
1639147560000|2021-12-10 14:46:00|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1639147570000|2021-12-10 14:46:10|1098.4|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|0
1639147580000|2021-12-10 14:46:20||1098||1097.8||1098||1097.8|0
1639147590000|2021-12-10 14:46:30|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|0
1639147600000|2021-12-10 14:46:40||1097.6||1097.4||1097.6||1097.4|0
1639147610000|2021-12-10 14:46:50|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1639147620000|2021-12-10 14:47:00|1098|1097.6|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1639147630000|2021-12-10 14:47:10|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|0
1639147640000|2021-12-10 14:47:20|1097.4|1097|1097.4|1096.8|1097.4|1097|1097.2|1096.8|0
1639147650000|2021-12-10 14:47:30|1097.6|1097|1097.2|1096.8|1097.6|1097.2|1097.2|1096.8|0
1639147660000|2021-12-10 14:47:40|1097.4|1097|1097.2|1096.8|1097.4|1097|1097.2|1096.8|0
1639147670000|2021-12-10 14:47:50|1097.4|1097|1097.4|1096.8|1097.4|1097.2|1097.2|1096.8|0
1639147680000|2021-12-10 14:48:00|1097.2|1097|1097.6|1097.2|1097.8|1097.4|1097.2|1096.8|0
1639147690000|2021-12-10 14:48:10|1097.4|1097|1097.2|1096.8|1097.4|1097.2|1097.2|1096.8|0
1639147700000|2021-12-10 14:48:20|1097|1096.6|1097.6|1097.2|1097.6|1097.2|1096.8|1096.4|0
1639147710000|2021-12-10 14:48:30|1097.4|1097|1097.2|1096.6|1097.4|1097|1097.2|1096.6|0
1639147720000|2021-12-10 14:48:40|1097|1096.4|1097|1096.4|1097|1096.4|1096.8|1096.2|0
1639147730000|2021-12-10 14:48:50|1096.8|1096.2|1097|1096.4|1097|1096.4|1096.8|1096.2|0
1639147740000|2021-12-10 14:49:00|1096.8|1096.2|1097.2|1096.8|1097.2|1097|1096.8|1096.2|0
1639147750000|2021-12-10 14:49:10|1097|1096.6|1096.8|1096.2|1097|1096.6|1096.8|1096.2|0
1639147760000|2021-12-10 14:49:20|1096.6||1096.6||1096.6||1096.4||0
1639147770000|2021-12-10 14:49:30|1096.4|1096.4|1096.6|1096.2|1096.6|1096.4|1096.4|1096.2|0
1639147780000|2021-12-10 14:49:40|1096.4||1096.6||1096.6||1096.4||0
1639147790000|2021-12-10 14:49:50|1096.4|1096|1096.4|1095.8|1096.6|1096|1096.2|1095.6|0
1639147800000|2021-12-10 14:50:00|1096.2|1096|1096|1095.6|1096.4|1096|1095.8|1095.4|0
1639147810000|2021-12-10 14:50:10||1095.8||1095.6||1095.8||1095.6|0
1639147820000|2021-12-10 14:50:20|1096.2|1095.8|1096.6|1096|1096.8|1096.2|1096.2|1095.8|0
1639147830000|2021-12-10 14:50:30|1096.4|1095.8|1096.6|1096|1096.6|1096|1096.4|1095.8|0
1639147840000|2021-12-10 14:50:40|1096.4|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|0
1639147850000|2021-12-10 14:50:50|1096.2|1095.8|1096.6|1096|1096.6|1096|1096.2|1095.8|0
1639147860000|2021-12-10 14:51:00|1096.8|1096.2|1096.6|1096.2|1096.8|1096.4|1096.6|1096|0
1639147870000|2021-12-10 14:51:10|1096.4|1096|1096.4|1095.8|1096.8|1096.4|1096.4|1095.8|0
1639147880000|2021-12-10 14:51:20|1096.6|1096|1096.4|1096|1096.6|1096.2|1096.4|1096|0
1639147890000|2021-12-10 14:51:30|1096.2|1095.8|1096.2|1095.6|1096.4|1096|1096|1095.6|0
1639147900000|2021-12-10 14:51:40|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.8|0
1639147910000|2021-12-10 14:51:50|1096.4|1096|1096|1095.6|1096.6|1096.2|1095.8|1095.6|0
1639147920000|2021-12-10 14:52:00|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|0
1639147930000|2021-12-10 14:52:10|1096.2|1095.4|1095.8|1095.2|1096.2|1095.4|1095.6|1095.2|0
1639147940000|2021-12-10 14:52:20|1095.6||1095.6||1095.6||1095.4||0
1639147950000|2021-12-10 14:52:30|1095.4|1095.4|1095.8|1095.2|1095.8|1095.4|1095.4|1095.2|0
1639147960000|2021-12-10 14:52:40|1096|1095.4|1096.2|1095.6|1096.2|1095.8|1096|1095.4|0
1639147970000|2021-12-10 14:52:50|1096|1095.8|1096.4|1095.8|1096.4|1095.8|1096|1095.6|0
1639147980000|2021-12-10 14:53:00|1096.2|1095.6|1096|1095.6|1096.2|1095.6|1096|1095.6|0
1639147990000|2021-12-10 14:53:10|1095.8||1096||1096||1095.8||0
1639148000000|2021-12-10 14:53:20|1096.2|1095.8|1095.8|1095.6|1096.2|1095.8|1095.8|1095.6|0
1639148010000|2021-12-10 14:53:30|1096|1095.8|1096|1095.6|1096|1095.8|1096|1095.6|0
1639148030000|2021-12-10 14:53:50|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|0
1639148040000|2021-12-10 14:54:00|1096.2||1096||1096.2||1096||0
1639148060000|2021-12-10 14:54:20|1095.8||1095.8||1095.8||1095.8||0
1639148070000|2021-12-10 14:54:30|1096|1095.8|1096.2|1095.6|1096.2|1096|1096|1095.6|0
1639148090000|2021-12-10 14:54:50|1096||1096||1096||1096||0
1639148100000|2021-12-10 14:55:00|1096.2|1095.8|1096.4|1095.8|1096.4|1096|1096.2|1095.8|0
1639148110000|2021-12-10 14:55:10|1096.6|1096|1096.2|1095.8|1096.6|1096|1096|1095.8|0
1639148130000|2021-12-10 14:55:30|1096|1095.6|1095.8|1095.6|1096|1095.6|1095.8|1095.6|0
1639148140000|2021-12-10 14:55:40|1095.6|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1639148150000|2021-12-10 14:55:50|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.4|1095.2|0
1639148170000|2021-12-10 14:56:10|1095.4|1095|1095|1094.6|1095.4|1095|1095|1094.6|0
1639148180000|2021-12-10 14:56:20|1095.2|1094.8|1094.8|1094.4|1095.2|1094.8|1094.6|1094.4|0
1639148190000|2021-12-10 14:56:30|1095|1094.2|1095|1094.4|1095|1094.8|1095|1094.2|0
1639148200000|2021-12-10 14:56:40|1094.8|1094.2|1094.4|1093.8|1094.8|1094.4|1094.2|1093.8|0
1639148210000|2021-12-10 14:56:50|1094.2|1094|1094.8|1094.4|1094.8|1094.6|1094.2|1094|0
1639148220000|2021-12-10 14:57:00|1095|1094.6|1095|1094.4|1095|1094.8|1094.4|1094|0
1639148230000|2021-12-10 14:57:10|1094.8|1094.6|1094.8|1094.4|1094.8|1094.6|1094.8|1094.4|0
1639148240000|2021-12-10 14:57:20|1094.6|1094.2|1094.8|1094.2|1094.8|1094.2|1094.4|1094|0
1639148250000|2021-12-10 14:57:30|1094.6|1094|1094.4|1094.2|1094.8|1094.2|1094.4|1094|0
1639148260000|2021-12-10 14:57:40||1094||1094||1094||1094|0
1639148270000|2021-12-10 14:57:50|1094.2|1093.8|1094.4|1094.2|1094.4|1094.2|1094.2|1093.8|0
1639148310000|2021-12-10 14:58:30||1094||1094||1094||1094|0
1639148330000|2021-12-10 14:58:50|1094.2|1093.8|1094.2|1093.6|1094.2|1093.8|1094|1093.6|0
1639148340000|2021-12-10 14:59:00|1094||1094||1094||1094||0
1639148360000|2021-12-10 14:59:20|1094.2|1093.8|1094.4|1093.8|1094.4|1094|1094.2|1093.8|0
1639148370000|2021-12-10 14:59:30||1094||1094||1094||1094|0
1639148390000|2021-12-10 14:59:50|1094.2|1093.8|1094.8|1094.4|1094.8|1094.4|1094.2|1093.8|0
1639148400000|2021-12-10 15:00:00|1095|1094.6|1095.8|1095.2|1095.8|1095.4|1095|1094.6|0
1639148410000|2021-12-10 15:00:10||1095||1095.2||1095.2||1095|0
1639148420000|2021-12-10 15:00:20|1096|1095.4|1096|1095.6|1096.2|1095.6|1095.6|1095.2|0
1639148430000|2021-12-10 15:00:30|1095.6|1095.4|1095.6|1095|1096|1095.6|1095.2|1094.8|0
1639148440000|2021-12-10 15:00:40|1095.4|1094.8|1095.2|1094.8|1095.4|1094.8|1095|1094.6|0
1639148450000|2021-12-10 15:00:50|1095.4|1094.6|1095.4|1094.8|1095.4|1094.8|1095.4|1094.6|0
1639148460000|2021-12-10 15:01:00|1095.6|1095.4|1095.2|1094.8|1096|1095.8|1095.2|1094.8|0
1639148470000|2021-12-10 15:01:10|1094.8|1094.6|1094.8|1094.2|1095.2|1094.6|1094.6|1094.2|0
1639148480000|2021-12-10 15:01:20|1094.6|1094|1094.4|1094|1094.6|1094|1094.4|1094|0
1639148490000|2021-12-10 15:01:30|1094.6|1094.2|1094.6|1094|1094.6|1094.2|1094.6|1094|0
1639148500000|2021-12-10 15:01:40|1094.4|1094.2|1094.4|1094|1094.6|1094.2|1094.2|1094|0
1639148510000|2021-12-10 15:01:50|1094.6|1093.8|1094|1093.6|1094.6|1094|1094|1093.6|0
1639148520000|2021-12-10 15:02:00|1094.2||1094||1094.2||1093.8||0
1639148530000|2021-12-10 15:02:10|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.2|1093|0
1639148540000|2021-12-10 15:02:20|1094|1093.6|1093.6|1093|1094|1093.8|1093.6|1093|0
1639148550000|2021-12-10 15:02:30|1093.4|1093.2|1093.2|1092.8|1093.6|1093.2|1093|1092.6|0
1639148560000|2021-12-10 15:02:40|1093.4|1092.6|1093.4|1092.8|1093.8|1093.4|1093.4|1092.6|0
1639148570000|2021-12-10 15:02:50|1093.2|1093|1093|1092.6|1093.4|1093|1093|1092.6|0
1639148580000|2021-12-10 15:03:00||1092.4||1092.6||1092.6||1092.4|0
1639148590000|2021-12-10 15:03:10|1092.8|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|0
1639148600000|2021-12-10 15:03:20|1092.6|1092.6|1093|1092.6|1093|1092.8|1092.6|1092.4|0
1639148610000|2021-12-10 15:03:30|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|0
1639148620000|2021-12-10 15:03:40|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1639148630000|2021-12-10 15:03:50|1092.6|1092.2|1092.6|1092|1092.6|1092.2|1092.2|1092|0
1639148640000|2021-12-10 15:04:00|1092.4|1091.8|1092|1091.4|1092.4|1091.8|1091.8|1091.4|0
1639148650000|2021-12-10 15:04:10|1092.2|1091.6|1092.2|1092|1092.2|1092|1092.2|1091.6|0
1639148660000|2021-12-10 15:04:20|1092|1091.8|1092.2|1091.6|1092.2|1091.8|1092|1091.6|0
1639148670000|2021-12-10 15:04:30|1092|1091.8|1092.6|1092.2|1092.6|1092.2|1092|1091.8|0
1639148680000|2021-12-10 15:04:40|1092.8|1092.4|1092.8|1092.4|1092.8|1092.6|1092.2|1092|0
1639148690000|2021-12-10 15:04:50|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1639148700000|2021-12-10 15:05:00|1092.6|1092.2|1092.4|1091.8|1092.8|1092.2|1092.2|1091.8|0
1639148710000|2021-12-10 15:05:10|1092.6|1092|1093.8|1093.4|1094|1093.6|1092.6|1092|0
1639148720000|2021-12-10 15:05:20|1094|1093.6|1094|1093.4|1094.2|1094|1094|1093.4|0
1639148730000|2021-12-10 15:05:30|1093.8|1093.6|1093.6|1093.2|1094|1093.6|1093.6|1093.2|0
1639148740000|2021-12-10 15:05:40|1093.8|1093.4|1093.4|1092.8|1093.8|1093.4|1093.2|1092.8|0
1639148750000|2021-12-10 15:05:50|1093.2|1092.6|1093.2|1092.6|1093.4|1093|1093|1092.6|0
1639148760000|2021-12-10 15:06:00|1093|1092.4|1092.8|1092.4|1093|1092.6|1092.6|1092.2|0
1639148770000|2021-12-10 15:06:10|1092.6|1092.2|1093|1092.4|1093|1092.8|1092.4|1092|0
1639148780000|2021-12-10 15:06:20|1092.8|1092.2|1092.8|1092.2|1092.8|1092.4|1092.8|1092.2|0
1639148790000|2021-12-10 15:06:30|1093|1092.4|1092.8|1092.4|1093|1092.6|1092.8|1092.2|0
1639148800000|2021-12-10 15:06:40|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|0
1639148810000|2021-12-10 15:06:50|1092.6|1092.2|1092.6|1092|1092.8|1092.4|1092.6|1092|0
1639148820000|2021-12-10 15:07:00||1092.2||1092.2||1092.4||1092|0
1639148830000|2021-12-10 15:07:10|1092.8|1092|1092.6|1092|1092.8|1092|1092.6|1092|0
1639148840000|2021-12-10 15:07:20|1092.4|1092.2|1092.8|1092.2|1092.8|1092.6|1092.4|1092.2|0
1639148850000|2021-12-10 15:07:30|1092.6|1092|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1639148860000|2021-12-10 15:07:40|1092.6||1092.6||1092.6||1092.6||0
1639148870000|2021-12-10 15:07:50|1092.4|1092.2|1092.8|1092.6|1092.8|1092.6|1092.4|1092.2|0
1639148880000|2021-12-10 15:08:00|1092.6|1092.4|1093.2|1092.8|1093.2|1092.8|1092.6|1092.4|0
1639148890000|2021-12-10 15:08:10|1093|1092.6|1093.6|1093|1093.6|1093.2|1092.8|1092.4|0
1639148900000|2021-12-10 15:08:20|1093.4|1093.2|1093.4|1093.2|1093.6|1093.2|1093.4|1093.2|0
1639148910000|2021-12-10 15:08:30|1093.2|1093|1093.4|1093|1093.6|1093|1093.2|1093|0
1639148920000|2021-12-10 15:08:40|1093.6|1092.6|1093.2|1092.8|1093.6|1093.2|1093|1092.6|0
1639148930000|2021-12-10 15:08:50|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.2|1093|0
1639148940000|2021-12-10 15:09:00|1093.2|1092.8|1092.8|1092.4|1093.4|1093.2|1092.8|1092.4|0
1639148950000|2021-12-10 15:09:10|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092|0
1639148960000|2021-12-10 15:09:20|1092.8|1092.4|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|0
1639148970000|2021-12-10 15:09:30|1093|1092.6|1093|1092.4|1093|1092.8|1092.8|1092.4|0
1639148980000|2021-12-10 15:09:40|1092.8||1092.8||1092.8||1092.8||0
1639148990000|2021-12-10 15:09:50|1093|1092.2|1093|1092.8|1093|1092.8|1093|1092.2|0
1639149000000|2021-12-10 15:10:00|1092.8|1092.6|1092.8|1092.2|1093|1092.6|1092.6|1092.2|0
1639149010000|2021-12-10 15:10:10|1092.6|1092.4|1092.8|1092.2|1092.8|1092.4|1092.6|1092.2|0
1639149020000|2021-12-10 15:10:20|1092.6|1092.4|1092.4|1092|1092.8|1092.4|1092.4|1092|0
1639149030000|2021-12-10 15:10:30|1092.6|1092.2|1092.6|1092|1092.8|1092.4|1092.6|1092|0
1639149040000|2021-12-10 15:10:40|1092.4|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|0
1639149050000|2021-12-10 15:10:50|1092.2|1091.8|1092.2|1091.8|1092.4|1092|1091.8|1091.6|0
1639149060000|2021-12-10 15:11:00|1092|1091.6|1092|1091.8|1092.2|1091.8|1092|1091.6|0
1639149070000|2021-12-10 15:11:10|1091.8|1091.6|1091.8|1091.2|1091.8|1091.6|1091.6|1091.2|0
1639149080000|2021-12-10 15:11:20|1091.6|1091|1091.6|1091.2|1091.8|1091.4|1091.4|1091|0
1639149090000|2021-12-10 15:11:30|1091.8|1091|1091.6|1091.2|1091.8|1091.2|1091.4|1091|0
1639149100000|2021-12-10 15:11:40|1091.8|1091|1091.8|1091.4|1091.8|1091.4|1091.8|1091|0
1639149110000|2021-12-10 15:11:50||1091.2||1091.4||1091.4||1091.2|0
1639149120000|2021-12-10 15:12:00|1092|1091.2|1092|1091.4|1092|1091.6|1091.8|1091.2|0
1639149130000|2021-12-10 15:12:10|1091.8|1091.6|1092.4|1092|1092.4|1092|1091.8|1091.6|0
1639149140000|2021-12-10 15:12:20||1091.8||1091.8||1091.8||1091.8|0
1639149150000|2021-12-10 15:12:30|1092.6|1092|1092.8|1092.4|1092.8|1092.4|1092.6|1092|0
1639149160000|2021-12-10 15:12:40|1092.6|1092.2|1092.6|1092.2|1092.8|1092.2|1092.6|1092.2|0
1639149170000|2021-12-10 15:12:50|1092.4|1092.4|1092.8|1092.2|1092.8|1092.4|1092.4|1092|0
1639149180000|2021-12-10 15:13:00|1092.6|1092|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1639149190000|2021-12-10 15:13:10|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1639149200000|2021-12-10 15:13:20|1092.2||1092.4||1092.4||1092.2||0
1639149210000|2021-12-10 15:13:30|1092.2|1092.2|1092.4|1092|1092.6|1092.2|1092.2|1092|0
1639149230000|2021-12-10 15:13:50||1092.2||1092||1092.2||1092|0
1639149240000|2021-12-10 15:14:00|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1639149250000|2021-12-10 15:14:10|1092.4|1092|1092.2|1092|1092.6|1092.2|1092.2|1091.8|0
1639149260000|2021-12-10 15:14:20|1092.4|1092.2|1092.6|1092.2|1092.8|1092.4|1092.2|1092|0
1639149270000|2021-12-10 15:14:30|1092.8|1092.4|1092.8|1092.2|1092.8|1092.4|1092.8|1092.2|0
1639149280000|2021-12-10 15:14:40|1092.6|1092|1092.4|1092|1092.6|1092|1092.4|1092|0
1639149290000|2021-12-10 15:14:50|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|0
1639149300000|2021-12-10 15:15:00|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1639149310000|2021-12-10 15:15:10|1092.6|1092.6|1092.6|1092|1092.6|1092.6|1092.4|1092|0
1639149320000|2021-12-10 15:15:20|1092.4|1091.8|1092.4|1092|1092.4|1092|1092|1091.8|0
1639149330000|2021-12-10 15:15:30|1092.6|1092.2|1092.6|1092.2|1092.8|1092.2|1092.6|1092.2|0
1639149340000|2021-12-10 15:15:40|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1639149350000|2021-12-10 15:15:50|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1639149360000|2021-12-10 15:16:00|1093|1092.6|1093|1092.6|1093.6|1093|1093|1092.4|0
1639149370000|2021-12-10 15:16:10|1092.8|1092.4|1093|1092.4|1093|1092.8|1092.8|1092.4|0
1639149380000|2021-12-10 15:16:20||1092.6||1092.6||1092.6||1092.4|0
1639149390000|2021-12-10 15:16:30|1093.2||1093||1093.2||1092.8||0
1639149400000|2021-12-10 15:16:40|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.6|0
1639149410000|2021-12-10 15:16:50|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1092.8|0
1639149420000|2021-12-10 15:17:00|1093.8|1093.4|1094.4|1094|1094.4|1094|1093.8|1093.2|0
1639149430000|2021-12-10 15:17:10|1094.6|1094.2|1095|1094.8|1095.2|1094.8|1094.6|1094.2|0
1639149440000|2021-12-10 15:17:20|1094.8|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.4|0
1639149450000|2021-12-10 15:17:30|1094.6|1094.4|1095|1094.6|1095|1094.8|1094.6|1094.4|0
1639149460000|2021-12-10 15:17:40||1094.4||1094.6||1094.6||1094.4|0
1639149470000|2021-12-10 15:17:50|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1639149490000|2021-12-10 15:18:10|1094.8|1094.4|1094.6|1094.2|1095|1094.4|1094.4|1094.2|0
1639149500000|2021-12-10 15:18:20|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1639149510000|2021-12-10 15:18:30|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1639149520000|2021-12-10 15:18:40|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1639149530000|2021-12-10 15:18:50||1094.8||1094.6||1094.8||1094.4|0
1639149540000|2021-12-10 15:19:00|1094.8|1094.4|1094.4|1094|1094.8|1094.4|1094.2|1094|0
1639149550000|2021-12-10 15:19:10|1094.6|1094.2|1094.2|1093.8|1094.6|1094.2|1093.8|1093.6|0
1639149560000|2021-12-10 15:19:20|1094|1093.6|1093.8|1093.4|1094.2|1093.6|1093.6|1093.2|0
1639149570000|2021-12-10 15:19:30|1093.6|1093.2|1093.6|1093.2|1093.6|1093.4|1093.4|1093.2|0
1639149580000|2021-12-10 15:19:40|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.4|1093|0
1639149590000|2021-12-10 15:19:50|1093.6|1093.2|1093.2|1092.6|1093.6|1093.2|1093|1092.6|0
1639149600000|2021-12-10 15:20:00|1093.4|1092.8|1093.4|1092.8|1093.6|1093.2|1093.2|1092.8|0
1639149610000|2021-12-10 15:20:10|1093.2|1093|1093|1092.6|1093.4|1093|1093|1092.6|0
1639149620000|2021-12-10 15:20:20|1092.8|1092.4|1093|1092.6|1093.2|1092.8|1092.8|1092.4|0
1639149640000|2021-12-10 15:20:40||1092.4||1092.6||1092.6||1092.4|0
1639149650000|2021-12-10 15:20:50||1092.4||1092.4||1092.6||1092.4|0
1639149660000|2021-12-10 15:21:00|1093.2|1092.6|1093.6|1093.2|1093.8|1093.4|1093|1092.6|0
1639149670000|2021-12-10 15:21:10|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1639149680000|2021-12-10 15:21:20|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1092.8|0
1639149690000|2021-12-10 15:21:30|1093.2|1092.8|1093.2|1092.8|1093.4|1092.8|1093|1092.8|0
1639149710000|2021-12-10 15:21:50|1093.4|1093|1093.6|1093.2|1093.6|1093.4|1093.4|1093|0
1639149720000|2021-12-10 15:22:00|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1639149730000|2021-12-10 15:22:10|1093.6|1093.2|1094.2|1093.6|1094.2|1093.8|1093.6|1093.2|0
1639149740000|2021-12-10 15:22:20|1094.4|1093.8|1094.2|1093.8|1094.4|1094|1094.2|1093.8|0
1639149750000|2021-12-10 15:22:30|1094.4||1094.4||1094.4||1094.2||0
1639149760000|2021-12-10 15:22:40|1094.2|1093.6|1094|1093.6|1094.4|1093.6|1093.8|1093.6|0
1639149770000|2021-12-10 15:22:50|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.6|0
1639149780000|2021-12-10 15:23:00|1094.4|1094|1094.6|1094|1094.6|1094.2|1094.4|1094|0
1639149790000|2021-12-10 15:23:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.4|1094.8|1094.2|0
1639149800000|2021-12-10 15:23:20||1094.4||1094.4||1094.4||1094.2|0
1639149810000|2021-12-10 15:23:30|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|0
1639149820000|2021-12-10 15:23:40|1094.4|1094|1093.8|1093.4|1094.4|1094|1093.8|1093.4|0
1639149830000|2021-12-10 15:23:50|1094||1093.8||1094||1093.8||0
1639149840000|2021-12-10 15:24:00|1093.6|1093.2|1093.6|1093.2|1093.6|1093.4|1093.4|1093|0
1639149850000|2021-12-10 15:24:10||1093||1093||1093.2||1093|0
1639149860000|2021-12-10 15:24:20|1093.8|1093.2|1093.8|1093.4|1093.8|1093.4|1093.8|1093|0
1639149870000|2021-12-10 15:24:30|1094|1093.6|1094.2|1093.8|1094.4|1093.8|1093.8|1093.4|0
1639149880000|2021-12-10 15:24:40|1094|1093.6|1094.2|1093.8|1094.4|1093.8|1094|1093.6|0
1639149890000|2021-12-10 15:24:50|1094.4||1094.2||1094.4||1094.2||0
1639149900000|2021-12-10 15:25:00|1094|1093.6|1093.8|1093.4|1094.2|1093.8|1093.8|1093.4|0
1639149910000|2021-12-10 15:25:10|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093|0
1639149920000|2021-12-10 15:25:20|1093.4|1093|1093.6|1093.2|1093.8|1093.4|1093.4|1093|0
1639149930000|2021-12-10 15:25:30|1093.8|1093|1093.8|1093.2|1093.8|1093.4|1093.8|1093|0
1639149940000|2021-12-10 15:25:40|1094|1093.4|1093.8|1093.2|1094|1093.6|1093.8|1093.2|0
1639149950000|2021-12-10 15:25:50|1093.6||1093.6||1093.8||1093.6||0
1639149960000|2021-12-10 15:26:00|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1092.8|0
1639149970000|2021-12-10 15:26:10|1093.6|1093.2|1093.8|1093.2|1093.8|1093.4|1093.6|1093|0
1639149980000|2021-12-10 15:26:20|1093.6|1093|1093.6|1093.2|1093.8|1093.2|1093.4|1093|0
1639149990000|2021-12-10 15:26:30|1093.4|1093|1093.8|1093.2|1093.8|1093.2|1093.4|1093|0
1639150000000|2021-12-10 15:26:40|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1639150010000|2021-12-10 15:26:50|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1639150050000|2021-12-10 15:27:30|1094|1093.6|1094.2|1094|1094.2|1094|1094|1093.6|0
1639150070000|2021-12-10 15:27:50|1094.4|1094.2|1094.6|1094|1094.6|1094.2|1094.4|1094|0
1639150080000|2021-12-10 15:28:00|1094.4||1094.6||1094.6||1094.4||0
1639150090000|2021-12-10 15:28:10|1094.4|1094.2|1095|1094.6|1095|1094.6|1094.4|1094|0
1639150100000|2021-12-10 15:28:20|1094.8|1094.8|1094.8|1094.4|1095|1094.8|1094.8|1094.4|0
1639150110000|2021-12-10 15:28:30|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1639150120000|2021-12-10 15:28:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|0
1639150140000|2021-12-10 15:29:00|1094.6|1094.6|1094.8|1094.4|1094.8|1094.6|1094.6|1094.4|0
1639150150000|2021-12-10 15:29:10|1095|1094.6|1095.2|1094.8|1095.2|1095|1095|1094.6|0
1639150160000|2021-12-10 15:29:20|1095.4|1095|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1639150170000|2021-12-10 15:29:30|1095.2|1094.8|1095.6|1095.2|1095.6|1095.2|1095.2|1094.8|0
1639150180000|2021-12-10 15:29:40|1095.4|1095|1095.4|1094.8|1095.4|1095|1095.2|1094.8|0
1639150190000|2021-12-10 15:29:50|1095.2|1095|1095.4|1095|1095.4|1095|1095|1095|0
1639150200000|2021-12-10 15:30:00|1095.2|1094.8|1095.2|1094.6|1095.2|1094.8|1094.8|1094.4|0
1639150210000|2021-12-10 15:30:10|1095|1094.4|1095|1094.6|1095|1094.6|1094.6|1094.4|0
1639150220000|2021-12-10 15:30:20|1094.8|1094.4|1095.2|1095|1095.4|1095|1094.8|1094.4|0
1639150230000|2021-12-10 15:30:30|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095|0
1639150240000|2021-12-10 15:30:40|1095.4|1095|1095.6|1095|1095.8|1095.2|1095.4|1095|0
1639150250000|2021-12-10 15:30:50|1095.4|1095.2|1095.2|1095|1095.6|1095.2|1095.2|1095|0
1639150260000|2021-12-10 15:31:00|1095|1094.8|1094.8|1094.4|1095.2|1094.8|1094.6|1094.2|0
1639150270000|2021-12-10 15:31:10|1094.6|1094.2|1094.6|1094.2|1095|1094.8|1094.6|1094.2|0
1639150290000|2021-12-10 15:31:30|1095|1094.4|1094.6|1094.2|1095|1094.6|1094.6|1094.2|0
1639150300000|2021-12-10 15:31:40|1094.4|1094|1094|1093.6|1094.4|1094|1094|1093.4|0
1639150310000|2021-12-10 15:31:50|1093.8|1093.4|1094|1093.8|1094|1093.8|1093.6|1093.2|0
1639150320000|2021-12-10 15:32:00||1093.6||1093.4||1093.6||1093.4|0
1639150330000|2021-12-10 15:32:10|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|0
1639150340000|2021-12-10 15:32:20||1093.2||1093.4||1093.4||1093.2|0
1639150350000|2021-12-10 15:32:30|1093.6|1093.2|1093.4|1093|1093.6|1093.4|1093.4|1093|0
1639150360000|2021-12-10 15:32:40|1093.6|1092.8|1093.4|1093|1093.6|1093|1093.2|1092.8|0
1639150370000|2021-12-10 15:32:50|1093.2|1092.8|1093|1092.8|1093.4|1093|1093|1092.8|0
1639150380000|2021-12-10 15:33:00|1093.2|1092.6|1092.8|1092.6|1093.2|1092.6|1092.8|1092.4|0
1639150400000|2021-12-10 15:33:20|1093|1092.4|1093.2|1092.6|1093.2|1093|1093|1092.4|0
1639150410000|2021-12-10 15:33:30|1093.4|1092.8|1093.6|1093.2|1093.6|1093.2|1093.2|1092.8|0
1639150420000|2021-12-10 15:33:40|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.2|1092.8|0
1639150430000|2021-12-10 15:33:50|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|0
1639150440000|2021-12-10 15:34:00|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1639150460000|2021-12-10 15:34:20|1093.2|1093|1092.6|1092.2|1093.2|1093|1092.4|1092.2|0
1639150470000|2021-12-10 15:34:30|1092.8|1092|1092.6|1092.2|1092.8|1092.2|1092.4|1092|0
1639150480000|2021-12-10 15:34:40|1092.8|1092|1093|1092.6|1093.2|1092.8|1092.8|1092|0
1639150490000|2021-12-10 15:34:50|1092.8|1092.4|1092.8|1092.6|1093|1092.8|1092.8|1092.4|0
1639150500000|2021-12-10 15:35:00|1092.6|1092.4|1093|1092.6|1093|1092.8|1092.6|1092.2|0
1639150510000|2021-12-10 15:35:10|1092.8|1092.4|1092.6|1092.2|1093|1092.6|1092.4|1092.2|0
1639150520000|2021-12-10 15:35:20|1092.8|1092.4|1092.8|1092.4|1093|1092.4|1092.4|1092.2|0
1639150530000|2021-12-10 15:35:30|1092.6|1092.2|1092.2|1091.8|1092.8|1092.4|1092.2|1091.8|0
1639150540000|2021-12-10 15:35:40|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|0
1639150550000|2021-12-10 15:35:50|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1639150560000|2021-12-10 15:36:00|1092|1091.6|1092|1091.6|1092.4|1092|1092|1091.4|0
1639150570000|2021-12-10 15:36:10|1092.2|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.8|0
1639150580000|2021-12-10 15:36:20|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1091.8|0
1639150590000|2021-12-10 15:36:30|1092.8|1092.4|1092.8|1092.4|1093|1092.8|1092.6|1092.2|0
1639150600000|2021-12-10 15:36:40|1092.4|1092.2|1092.6|1092.2|1092.6|1092.4|1092.2|1092|0
1639150610000|2021-12-10 15:36:50|1092.4|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|0
1639150620000|2021-12-10 15:37:00|1092.4|1092|1092.6|1092.2|1092.6|1092.4|1092.4|1092|0
1639150630000|2021-12-10 15:37:10|1092.8|1092.4|1092.8|1092.6|1092.8|1092.6|1092.6|1092.4|0
1639150650000|2021-12-10 15:37:30|1093|1092.8|1093.6|1093.2|1093.6|1093.2|1093|1092.6|0
1639150660000|2021-12-10 15:37:40|1093.8|1093|1093.8|1093.2|1093.8|1093.2|1093.6|1093|0
1639150670000|2021-12-10 15:37:50|1093.6||1093.6||1093.8||1093.6||0
1639150680000|2021-12-10 15:38:00|1093.8||1093.6||1093.8||1093.6||0
1639150690000|2021-12-10 15:38:10|1093.8||1093.6||1093.8||1093.6||0
1639150700000|2021-12-10 15:38:20|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.4|0
1639150710000|2021-12-10 15:38:30|1094.2|1093.4|1094|1093.6|1094.2|1093.8|1093.8|1093.4|0
1639150730000|2021-12-10 15:38:50|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1639150740000|2021-12-10 15:39:00|1094.6|1093.8|1094.6|1094.2|1094.8|1094.2|1094.4|1093.8|0
1639150760000|2021-12-10 15:39:20|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1639150770000|2021-12-10 15:39:30|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1639150780000|2021-12-10 15:39:40|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1639150790000|2021-12-10 15:39:50|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093|0
1639150800000|2021-12-10 15:40:00|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1093|0
1639150810000|2021-12-10 15:40:10|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|0
1639150820000|2021-12-10 15:40:20|1093.2|1092.8|1093.6|1093.2|1093.6|1093.2|1093.2|1092.8|0
1639150830000|2021-12-10 15:40:30|1093.4|1093|1093.6|1093.2|1093.8|1093.4|1093.4|1093|0
1639150840000|2021-12-10 15:40:40|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.4|1093|0
1639150850000|2021-12-10 15:40:50|1093.2||1093.2||1093.2||1093.2||0
1639150860000|2021-12-10 15:41:00|1093|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|0
1639150870000|2021-12-10 15:41:10|1093.2|1092.8|1093.2|1092.6|1093.2|1092.8|1093.2|1092.6|0
1639150880000|2021-12-10 15:41:20|1093|1092.8|1093|1092.8|1093|1092.8|1093|1092.6|0
1639150890000|2021-12-10 15:41:30|1093.2|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1639150900000|2021-12-10 15:41:40|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.4|0
1639150930000|2021-12-10 15:42:10|1093|1092.8|1093.2|1093|1093.4|1093|1093|1092.8|0
1639150940000|2021-12-10 15:42:20|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.6|0
1639150950000|2021-12-10 15:42:30|1093|1093|1093|1092.6|1093|1093|1093|1092.6|0
1639150980000|2021-12-10 15:43:00|1092.8|1092.8|1092.6|1092.2|1092.8|1092.8|1092.4|1092|0
1639150990000|2021-12-10 15:43:10|1092.4|1092|1092.4|1092.2|1092.4|1092.2|1092.4|1092|0
1639151000000|2021-12-10 15:43:20|1092.2|1092|1092|1091.6|1092.2|1092|1092|1091.6|0
1639151010000|2021-12-10 15:43:30|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|0
1639151020000|2021-12-10 15:43:40|1092.4|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|0
1639151040000|2021-12-10 15:44:00|1092.2|1092.2|1092.8|1092.4|1092.8|1092.4|1092.2|1092|0
1639151050000|2021-12-10 15:44:10|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1639151070000|2021-12-10 15:44:30|1092.6||1092.6||1092.6||1092.6||0
1639151080000|2021-12-10 15:44:40|1092.8||1092.8||1092.8||1092.8||0
1639151090000|2021-12-10 15:44:50|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092|0
1639151100000|2021-12-10 15:45:00|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1639151110000|2021-12-10 15:45:10|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.2|1092|0
1639151120000|2021-12-10 15:45:20|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.4|1092.2|0
1639151130000|2021-12-10 15:45:30|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092|0
1639151140000|2021-12-10 15:45:40||1092.2||1092.2||1092.2||1092.2|0
1639151150000|2021-12-10 15:45:50|1092.6|1092|1092.6|1092.2|1092.6|1092.2|1092.6|1092|0
1639151160000|2021-12-10 15:46:00|1092.4|1092|1092.2|1092|1092.4|1092.2|1092.2|1092|0
1639151170000|2021-12-10 15:46:10|1092.4||1092.2||1092.4||1092.2||0
1639151180000|2021-12-10 15:46:20|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.4|1092|0
1639151190000|2021-12-10 15:46:30|1092.6|1092.2|1093|1092.6|1093|1092.6|1092.6|1092.2|0
1639151200000|2021-12-10 15:46:40|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.8|0
1639151220000|2021-12-10 15:47:00|1093.6|1093.2|1093|1092.6|1093.8|1093.4|1092.8|1092.4|0
1639151230000|2021-12-10 15:47:10|1093.2|1092.8|1092.8|1092.6|1093.2|1092.8|1092.8|1092.6|0
1639151240000|2021-12-10 15:47:20|1093|1092.8|1093.2|1093|1093.4|1093|1093|1092.8|0
1639151250000|2021-12-10 15:47:30|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|0
1639151260000|2021-12-10 15:47:40|1093|1092.6|1093|1092.4|1093|1092.8|1093|1092.4|0
1639151270000|2021-12-10 15:47:50|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|0
1639151290000|2021-12-10 15:48:10|1093|1092.8|1093.2|1093|1093.4|1093|1093|1092.6|0
1639151300000|2021-12-10 15:48:20|1093|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.4|0
1639151310000|2021-12-10 15:48:30|1092.8|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.4|0
1639151320000|2021-12-10 15:48:40|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|0
1639151330000|2021-12-10 15:48:50|1092.8||1093||1093||1092.8||0
1639151340000|2021-12-10 15:49:00|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|0
1639151350000|2021-12-10 15:49:10||1092.4||1092.2||1092.4||1092.2|0
1639151360000|2021-12-10 15:49:20||1092.4||1092.2||1092.4||1092.2|0
1639151370000|2021-12-10 15:49:30|1092.8|1092.4|1092.4|1092|1092.8|1092.4|1092.4|1092|0
1639151380000|2021-12-10 15:49:40|1092.2||1092.4||1092.4||1092.2||0
1639151390000|2021-12-10 15:49:50|1092.2|1091.8|1092|1091.8|1092.4|1091.8|1092|1091.6|0
1639151400000|2021-12-10 15:50:00|1092.2|1092|1092.2|1091.8|1092.2|1092|1092.2|1091.8|0
1639151410000|2021-12-10 15:50:10|1092||1092.2||1092.2||1092||0
1639151420000|2021-12-10 15:50:20|1092||1092||1092.2||1092||0
1639151430000|2021-12-10 15:50:30|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1092|0
1639151440000|2021-12-10 15:50:40|1092.2|1092.2|1092.4|1092|1092.4|1092.2|1092.2|1092|0
1639151460000|2021-12-10 15:51:00|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|0
1639151470000|2021-12-10 15:51:10|1092.8|1092.4|1093|1092.6|1093.2|1092.8|1092.8|1092.2|0
1639151480000|2021-12-10 15:51:20|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1639151490000|2021-12-10 15:51:30|1093|1092.6|1093|1092.6|1093|1092.8|1093|1092.6|0
1639151500000|2021-12-10 15:51:40|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|0
1639151510000|2021-12-10 15:51:50||1093||1092.8||1093||1092.8|0
1639151520000|2021-12-10 15:52:00||1093||1092.8||1093||1092.8|0
1639151530000|2021-12-10 15:52:10|1093||1093||1093.2||1093||0
1639151540000|2021-12-10 15:52:20|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|0
1639151590000|2021-12-10 15:53:10|1092.6|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.4|0
1639151600000|2021-12-10 15:53:20||1092.4||1092.6||1092.6||1092.4|0
1639151610000|2021-12-10 15:53:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|0
1639151620000|2021-12-10 15:53:40||1092.6||1092.4||1092.6||1092.4|0
1639151640000|2021-12-10 15:54:00||1092.6||1092.4||1092.6||1092.4|0
1639151650000|2021-12-10 15:54:10|1092.6|1092|1092.6|1092.2|1092.8|1092.4|1092.4|1092|0
1639151670000|2021-12-10 15:54:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|0
1639151690000|2021-12-10 15:54:50|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|0
1639151700000|2021-12-10 15:55:00|1093||1092.8||1093||1092.8||0
1639151710000|2021-12-10 15:55:10|1093|1092.6|1093|1092.6|1093|1092.8|1093|1092.6|0
1639151720000|2021-12-10 15:55:20|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093.2|1092.8|0
1639151730000|2021-12-10 15:55:30|1093||1093.2||1093.2||1093||0
1639151740000|2021-12-10 15:55:40||1093||1093||1093||1093|0
1639151750000|2021-12-10 15:55:50||1092.8||1092.8||1092.8||1092.8|0
1639151760000|2021-12-10 15:56:00|1093|1092.6|1093.2|1092.8|1093.2|1093|1092.8|1092.4|0
1639151770000|2021-12-10 15:56:10|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1639151780000|2021-12-10 15:56:20|1093.4||1093.2||1093.4||1093.2||0
1639151790000|2021-12-10 15:56:30|1093.4|1093|1093.8|1093.4|1093.8|1093.4|1093.4|1093|0
1639151800000|2021-12-10 15:56:40|1094|1093.6|1094|1093.4|1094|1093.6|1093.8|1093.4|0
1639151810000|2021-12-10 15:56:50|1093.8|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1639151820000|2021-12-10 15:57:00|1093.6|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|0
1639151830000|2021-12-10 15:57:10|1094|1093.6|1093.8|1093.6|1094|1093.6|1093.8|1093.6|0
1639151840000|2021-12-10 15:57:20|1093.6|1093.4|1093.8|1093.2|1093.8|1093.4|1093.6|1093.2|0
1639151850000|2021-12-10 15:57:30|1093.6||1093.6||1093.6||1093.4||0
1639151860000|2021-12-10 15:57:40|1093.4|1093|1093.2|1092.8|1093.4|1093|1093|1092.8|0
1639151900000|2021-12-10 15:58:20|1093.4|1093|1093.6|1093.2|1093.6|1093.4|1093.4|1093|0
1639151910000|2021-12-10 15:58:30|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1639151920000|2021-12-10 15:58:40||1093.4||1093.2||1093.4||1093.2|0
1639151950000|2021-12-10 15:59:10|1093.4|1093.4|1093.6|1093.4|1093.6|1093.4|1093.4|1093.4|0
1639151960000|2021-12-10 15:59:20|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|0
1639151980000|2021-12-10 15:59:40|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1639151990000|2021-12-10 15:59:50|1093.4|1093|1093.4|1093.2|1093.4|1093.2|1093.4|1093|0
1639152000000|2021-12-10 16:00:00|1093.2|1093|1093.6|1093.2|1093.6|1093.4|1093.2|1093|0
1639152010000|2021-12-10 16:00:10|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|0
1639152020000|2021-12-10 16:00:20|1093.4|1093.4|1093.8|1093.4|1093.8|1093.4|1093.4|1093.4|0
1639152030000|2021-12-10 16:00:30|1094|1093.8|1093.8|1093.6|1094|1093.8|1093.8|1093.4|0
1639152040000|2021-12-10 16:00:40|1093.6|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|0
1639152050000|2021-12-10 16:00:50|1093.4|1093|1093.6|1093.2|1093.8|1093.2|1093.4|1093|0
1639152060000|2021-12-10 16:01:00|1093.4|1093|1093.4|1093|1093.6|1093|1093.4|1093|0
1639152070000|2021-12-10 16:01:10|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.6|0
1639152090000|2021-12-10 16:01:30|1092.8|1092.8|1093.2|1092.6|1093.2|1093|1092.8|1092.6|0
1639152100000|2021-12-10 16:01:40||1092.8||1092.8||1092.8||1092.8|0
1639152110000|2021-12-10 16:01:50|1093|1092.6|1092.8|1092.4|1093.2|1092.8|1092.8|1092.4|0
1639152130000|2021-12-10 16:02:10|1093||1092.8||1093||1092.8||0
1639152140000|2021-12-10 16:02:20|1092.6||1092.8||1092.8||1092.6||0
1639152150000|2021-12-10 16:02:30|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.4|0
1639152160000|2021-12-10 16:02:40|1093.4|1093.2|1092.8|1092.4|1093.4|1093.2|1092.8|1092.4|0
1639152170000|2021-12-10 16:02:50|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|0
1639152180000|2021-12-10 16:03:00|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|0
1639152190000|2021-12-10 16:03:10|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|0
1639152200000|2021-12-10 16:03:20|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1639152210000|2021-12-10 16:03:30|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1639152220000|2021-12-10 16:03:40|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1639152230000|2021-12-10 16:03:50|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1639152240000|2021-12-10 16:04:00|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|0
1639152250000|2021-12-10 16:04:10|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.4|0
1639152260000|2021-12-10 16:04:20|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1639152270000|2021-12-10 16:04:30|1091.8|1091.4|1092.4|1092|1092.4|1092|1091.8|1091.4|0
1639152280000|2021-12-10 16:04:40|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|0
1639152290000|2021-12-10 16:04:50|1092.6|1092.4|1092.6|1092.4|1092.6|1092.4|1092.6|1092.4|0
1639152300000|2021-12-10 16:05:00|1092.4|1092.2|1092.2|1091.8|1092.6|1092.2|1092.2|1091.8|0
1639152310000|2021-12-10 16:05:10|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|0
1639152320000|2021-12-10 16:05:20|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.8|1091.4|0
1639152330000|2021-12-10 16:05:30|1092|1091.6|1092|1091.6|1092|1091.8|1092|1091.6|0
1639152340000|2021-12-10 16:05:40|1092.2|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.6|0
1639152350000|2021-12-10 16:05:50||1091.6||1091.8||1091.8||1091.6|0
1639152370000|2021-12-10 16:06:10|1092.4|1092|1092.2|1091.8|1092.4|1092.2|1092.2|1091.8|0
1639152380000|2021-12-10 16:06:20|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1639152390000|2021-12-10 16:06:30|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.4|0
1639152420000|2021-12-10 16:07:00|1092|1091.6|1092|1091.4|1092|1091.6|1091.8|1091.4|0
1639152430000|2021-12-10 16:07:10|1091.8||1091.8||1092||1091.8||0
1639152440000|2021-12-10 16:07:20|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1091|0
1639152450000|2021-12-10 16:07:30|1091.2|1090.8|1091|1090.6|1091.4|1091|1091|1090.6|0
1639152460000|2021-12-10 16:07:40|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1639152470000|2021-12-10 16:07:50|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1639152480000|2021-12-10 16:08:00|1091.2|1090.8|1091.2|1091|1091.2|1091|1091|1090.8|0
1639152490000|2021-12-10 16:08:10|1091|1090.8|1091|1090.6|1091|1090.8|1090.4|1090.2|0
1639152500000|2021-12-10 16:08:20|1091.2|1091|1091.2|1090.8|1091.2|1091|1091|1090.8|0
1639152520000|2021-12-10 16:08:40|1091|1090.6|1090.6|1090.2|1091|1090.6|1090.4|1090.2|0
1639152540000|2021-12-10 16:09:00|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1090|0
1639152570000|2021-12-10 16:09:30|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|0
1639152580000|2021-12-10 16:09:40|1090.4|1090|1090.6|1090.4|1090.6|1090.4|1090.4|1090|0
1639152590000|2021-12-10 16:09:50|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090.2|0
1639152600000|2021-12-10 16:10:00|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1090|0
1639152610000|2021-12-10 16:10:10|1090.6|1090.2|1090.6|1090.4|1090.6|1090.4|1090.6|1090.2|0
1639152620000|2021-12-10 16:10:20|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090.2|0
1639152630000|2021-12-10 16:10:30|1090.8|1090.4|1090.6|1090.4|1090.8|1090.6|1090.6|1090.4|0
1639152640000|2021-12-10 16:10:40|1090.8|1090.6|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|0
1639152650000|2021-12-10 16:10:50|1090.6|1090.6|1090.6|1090.2|1090.6|1090.6|1090.6|1090.2|0
1639152660000|2021-12-10 16:11:00|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1639152670000|2021-12-10 16:11:10||1090||1090.2||1090.4||1090|0
1639152710000|2021-12-10 16:11:50||1090.4||1090.2||1090.4||1090.2|0
1639152740000|2021-12-10 16:12:20|1090.4||1090.6||1090.6||1090.4||0
1639152750000|2021-12-10 16:12:30|1090.4|1090|1090|1089.8|1090.4|1090|1089.8|1089.4|0
1639152770000|2021-12-10 16:12:50|1089.8|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.6|0
1639152780000|2021-12-10 16:13:00||1089.8||1089.6||1089.8||1089.6|0
1639152790000|2021-12-10 16:13:10|1089.8||1090||1090||1089.8||0
1639152800000|2021-12-10 16:13:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|0
1639152810000|2021-12-10 16:13:30|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1639152820000|2021-12-10 16:13:40|1089.2||1089.2||1089.2||1089.2||0
1639152840000|2021-12-10 16:14:00|1089|1088.8|1089|1088.6|1089|1088.8|1089|1088.6|0
1639152860000|2021-12-10 16:14:20|1089.2|1088.8|1089.4|1089.2|1089.4|1089.2|1089.2|1088.8|0
1639152870000|2021-12-10 16:14:30||1089||1089||1089||1089|0
1639152880000|2021-12-10 16:14:40|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1639152900000|2021-12-10 16:15:00|1089.6|1089|1089.6|1089|1089.8|1089.2|1089.6|1088.8|1493
1639152960000|2021-12-10 16:16:00|1089.2|1088.8|1089.2|1088.6|1089.2|1088.8|1089.2|1088.6|725
1639152970000|2021-12-10 16:16:10|1089.4||1089.2||1089.4||1089.2||0
1639153000000|2021-12-10 16:16:40|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1639153010000|2021-12-10 16:16:50|1089.2|1088.6|1089|1088.4|1089.2|1088.6|1089|1088.4|0
1639153020000|2021-12-10 16:17:00|1089.2|1088.8|1090|1089.4|1090|1089.4|1089.2|1088.8|11770
1639153030000|2021-12-10 16:17:10|1089.8|1089.2|1090|1089.4|1090|1089.4|1089.6|1089|2062
1639153040000|2021-12-10 16:17:20|1090.2|1089.8|1090.2|1089.6|1090.2|1089.8|1090.2|1089.6|858
1639153060000|2021-12-10 16:17:40|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|767
1639153070000|2021-12-10 16:17:50||1090.2||1090.2||1090.2||1090.2|0
1639153080000|2021-12-10 16:18:00|||||||||18
1639153090000|2021-12-10 16:18:10||1090||1090||1090||1090|11
1639153100000|2021-12-10 16:18:20|1090.8|1089.8|1090.6|1090|1090.8|1090|1090.6|1089.8|0
1639153110000|2021-12-10 16:18:30|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1639153120000|2021-12-10 16:18:40|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1639153130000|2021-12-10 16:18:50|1090.8||1090.8||1090.8||1090.8||0
1639153140000|2021-12-10 16:19:00|1091.2|1090.6|1091.6|1091|1091.6|1091|1091.2|1090.6|284
1639153150000|2021-12-10 16:19:10|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|457
1639153160000|2021-12-10 16:19:20|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|500
1639153170000|2021-12-10 16:19:30|1090.8|1090.2|1091|1090.4|1091|1090.4|1090.8|1090.2|0
1639153180000|2021-12-10 16:19:40||1090.2||1090.4||1090.4||1090.2|0
1639153200000|2021-12-10 16:20:00|1090.8|1090.2|1091|1090.2|1091|1090.4|1090.8|1090.2|2138
1639153210000|2021-12-10 16:20:10||1090.4||1090.4||1090.4||1090.4|2000
1639153230000|2021-12-10 16:20:30|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.2|1090.8|887
1639153260000|2021-12-10 16:21:00|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|929
1639153300000|2021-12-10 16:21:40|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1639153320000|2021-12-10 16:22:00|1091.2|1090.6|1091.4|1090.8|1091.4|1090.8|1091.2|1090.6|3109
1639153340000|2021-12-10 16:22:20|1091.2|1090.6|1091.4|1090.8|1091.4|1090.8|1091.2|1090.6|854
1639153350000|2021-12-10 16:22:30|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1639153360000|2021-12-10 16:22:40||1090.4||1090.6||1090.6||1090.4|0
1639153370000|2021-12-10 16:22:50|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1639153380000|2021-12-10 16:23:00||1091||1091||1091||1090.8|1081
1639153390000|2021-12-10 16:23:10||1090.8||1090.8||1090.8||1090.8|0
1639153400000|2021-12-10 16:23:20|1091.6|1091|1091.8|1091.2|1091.8|1091.2|1091.6|1091|1482
1639153420000|2021-12-10 16:23:40|1091.4|1090.8|1091.2|1090.8|1091.4|1090.8|1091.2|1090.8|110
1639153430000|2021-12-10 16:23:50|1091.4||1091.4||1091.4||1091.4||0
1639153440000|2021-12-10 16:24:00|||||||||3000
1639153450000|2021-12-10 16:24:10|1091.2|1090.6|1091.2|1090.6|1091.4|1090.6|1091.2|1090.6|0
1639153480000|2021-12-10 16:24:40|1091|1090.8|1091|1090.6|1091|1090.8|1091|1090.6|0
1639153490000|2021-12-10 16:24:50|1091.2|1090.8|1091.4|1090.8|1091.4|1090.8|1091.2|1090.8|2211
1639153500000|2021-12-10 16:25:00||1091||1091||1091||1091|0
1639153510000|2021-12-10 16:25:10|1091.8|1091.2|1091.4|1091|1091.8|1091.2|1091.4|1091|533
1639153520000|2021-12-10 16:25:20|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|2211
1639153550000|2021-12-10 16:25:50|1091.4|1091|1091.6|1090.8|1091.6|1091|1091.4|1090.8|3849
1639153560000|2021-12-10 16:26:00|1091.4|1091|1091.4|1090.8|1091.4|1091|1091.4|1090.8|0
1639153570000|2021-12-10 16:26:10||1091||1091||1091||1091|0
1639153580000|2021-12-10 16:26:20||1090.8||1090.8||1090.8||1090.8|0
1639153590000|2021-12-10 16:26:30|1091.2|1091|1091.6|1091.2|1091.6|1091.2|1091.2|1091|753
1639153600000|2021-12-10 16:26:40|||||||||4890
1639153610000|2021-12-10 16:26:50|1091.4|1091|1091.4|1091|1091.6|1091|1091.4|1091|808
1639153620000|2021-12-10 16:27:00|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|2542
1639153630000|2021-12-10 16:27:10|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|3393
1639153640000|2021-12-10 16:27:20|1091.8|1091.4|1092|1091.4|1092|1091.4|1091.8|1091.4|893
1639153650000|2021-12-10 16:27:30|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|2050
1639153660000|2021-12-10 16:27:40|1091.6||1091.6||1091.6||1091.6||0
1639153690000|2021-12-10 16:28:10|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1639153710000|2021-12-10 16:28:30|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|530
1639153730000|2021-12-10 16:28:50|1092.4|1091.8|1092.6|1092|1092.6|1092|1092.4|1091.8|736
1639153750000|2021-12-10 16:29:10|1092.4|1092.2|1092.8|1092.2|1092.8|1092.2|1092.4|1092.2|1150
1639153760000|2021-12-10 16:29:20|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|262
1639153770000|2021-12-10 16:29:30|1093|1092.4|1093|1092.6|1093|1092.6|1093|1092.4|130
1639153780000|2021-12-10 16:29:40|1092.8|1092.2|1092.8|1092.4|1092.8|1092.4|1092.8|1092.2|2330
1639153790000|2021-12-10 16:29:50|1093|1092.6|1093|1092.4|1093.2|1092.6|1093|1092.4|6
1639382410000|2021-12-13 08:00:10|1099|1098.2|1098.2|1097.4|1100|1098.6|1098|1097.4|71216
1639382420000|2021-12-13 08:00:20|1098.4|1097.6|1099|1098.2|1099|1098.2|1097.4|1097|4856
1639382430000|2021-12-13 08:00:30|1099.2|1098.4|1099.8|1098.6|1099.8|1098.8|1099.2|1098.4|369
1639382440000|2021-12-13 08:00:40|1099.6|1098.4|1099.2|1098|1099.6|1098.4|1099.2|1097.8|0
1639382450000|2021-12-13 08:00:50|1099|1098.2|1098.8|1097.8|1099.2|1098.2|1098|1097.4|3000
1639382460000|2021-12-13 08:01:00|1098.6|1098|1099|1098|1099|1098|1098.4|1097.6|0
1639382470000|2021-12-13 08:01:10|1098.8|1097.8|1098|1097|1098.8|1098|1098|1097|0
1639382480000|2021-12-13 08:01:20||1097.2||1097.2||1097.2||1097.2|0
1639382490000|2021-12-13 08:01:30|1097.8|1097.4|1098.4|1097.6|1098.6|1097.8|1097.6|1097.4|3764
1639382500000|2021-12-13 08:01:40|1098.2|1097.4|1098.2|1097.2|1098.2|1097.4|1098.2|1097.2|0
1639382510000|2021-12-13 08:01:50|1098.4|1097.4|1098.2|1097.6|1098.4|1097.6|1098.2|1097.4|0
1639382520000|2021-12-13 08:02:00|1098.4|1097.4|1097.8|1097|1098.4|1097.8|1097.2|1097|5744
1639382530000|2021-12-13 08:02:10|1097.6||1097.6||1097.6||1097.4||300
1639382540000|2021-12-13 08:02:20|1097.4|1097.2|1097.8|1097|1098.2|1097.6|1097.4|1097|11273
1639382550000|2021-12-13 08:02:30||1097.2||1097.2||1097.2||1097.2|0
1639382560000|2021-12-13 08:02:40|1097.6|1097|1097.2|1096.2|1097.8|1097.2|1096.8|1096|400
1639382570000|2021-12-13 08:02:50|1097.4|1096.4|1097.2|1096.2|1097.4|1096.6|1097.2|1096.2|0
1639382580000|2021-12-13 08:03:00|1097|1096|1097.2|1096.2|1097.2|1096.2|1096.2|1096|3000
1639382590000|2021-12-13 08:03:10|1096.6|1096|1095.8|1095.2|1096.8|1096|1095.8|1095|3622
1639382600000|2021-12-13 08:03:20|1095.6|1095|1095.6|1095|1095.6|1095.2|1095.6|1095|0
1639382610000|2021-12-13 08:03:30|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1639382620000|2021-12-13 08:03:40|1095.6|1095|1095.2|1094.6|1095.8|1095.2|1095.2|1094.6|2500
1639382630000|2021-12-13 08:03:50|1095|1094.4|1094.4|1093.4|1095|1094.4|1094|1093|8485
1639382640000|2021-12-13 08:04:00|1094.2|1093.2|1093.6|1093.2|1094.2|1093.4|1093.6|1093|0
1639382650000|2021-12-13 08:04:10|1094|1093.4|1095.4|1094.4|1095.6|1094.8|1094|1093.4|269
1639382660000|2021-12-13 08:04:20|1095.6|1094.6|1095.6|1095|1095.8|1095.2|1095.4|1094.6|900
1639382670000|2021-12-13 08:04:30|1095.8|1095.2|1095.4|1095|1095.8|1095.2|1095.4|1095|0
1639382680000|2021-12-13 08:04:40|1095.2|1094.8|1094.8|1093.8|1095.2|1094.8|1094.4|1093.6|1719
1639382690000|2021-12-13 08:04:50|1095.2|1094|1095|1094.2|1095.2|1094.4|1094.8|1094|417
1639382700000|2021-12-13 08:05:00|1095.2|1094.4|1096.4|1095.6|1096.6|1095.6|1095.2|1094.4|16538
1639382710000|2021-12-13 08:05:10|1096.2|1095.4|1095.6|1095|1096.2|1095.4|1095.6|1094.8|500
1639382720000|2021-12-13 08:05:20|1095.8|1095.2|1094.8|1094|1095.8|1095.4|1094.8|1094|3458
1639382730000|2021-12-13 08:05:30|1094.6|1093.8|1095.2|1094.2|1095.4|1094.6|1094.4|1093.4|0
1639382740000|2021-12-13 08:05:40||1094.4||1094.6||1094.6||1094.4|0
1639382750000|2021-12-13 08:05:50|1095.4|1094.8|1095.8|1095|1095.8|1095|1095.4|1094.8|917
1639382760000|2021-12-13 08:06:00|1095.6|1095.2|1095.4|1094.6|1096.4|1095.8|1095.2|1094.6|5687
1639382780000|2021-12-13 08:06:20|1095.6|1094.8|1095.4|1094.6|1095.6|1095|1095.4|1094.6|0
1639382790000|2021-12-13 08:06:30|1095.6|1094.8|1095.4|1094.6|1095.6|1095|1095.4|1094.6|0
1639382810000|2021-12-13 08:06:50||1094.8||1094.6||1094.8||1094.6|0
1639382820000|2021-12-13 08:07:00|1095.2|1094.8|1095.2|1094.6|1095.2|1094.8|1095.2|1094.6|0
1639382830000|2021-12-13 08:07:10|1095|1094.4|1094.6|1094|1095|1094.4|1094.4|1093.8|2846
1639382840000|2021-12-13 08:07:20|1094.8|1094.2|1095|1094.4|1095.2|1094.8|1094.8|1094.2|938
1639382850000|2021-12-13 08:07:30|1095.2|1094.6|1097.2|1096.6|1097.4|1096.8|1094.6|1094|24256
1639382860000|2021-12-13 08:07:40|1097.4|1096.8|1098.8|1098|1099|1098|1097.4|1096.8|3322
1639382870000|2021-12-13 08:07:50|1098.6|1097.8|1098.6|1098|1099|1098.8|1098|1097.6|13229
1639382880000|2021-12-13 08:08:00|1099|1098.2|1099|1098.6|1099.4|1098.6|1099|1098|659
1639382890000|2021-12-13 08:08:10|1099.2|1098.8|1098.8|1098.2|1099.6|1098.8|1098.8|1098.2|1320
1639382900000|2021-12-13 08:08:20|1098.6|1098|1098.6|1098|1098.8|1098|1098.6|1097.8|0
1639382910000|2021-12-13 08:08:30|1098.8|1097.8|1098.6|1098|1098.8|1098|1098.6|1097.8|0
1639382920000|2021-12-13 08:08:40|1098.4|1097.8|1098.2|1097.6|1098.6|1098|1098.2|1097.6|843
1639382940000|2021-12-13 08:09:00|1098|1097.4|1097.8|1097|1098|1097.4|1097.4|1096.8|548
1639382950000|2021-12-13 08:09:10||1097.2||1097||1097.2||1097|0
1639382960000|2021-12-13 08:09:20|1098.2|1097.2|1098.2|1097.6|1098.2|1097.6|1097.8|1097.2|0
1639382970000|2021-12-13 08:09:30|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1639382980000|2021-12-13 08:09:40|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|0
1639383000000|2021-12-13 08:10:00|1098.2|1097.6|1099.4|1099|1100|1099.4|1098|1097.4|65059
1639383010000|2021-12-13 08:10:10|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1098.8|1098.2|5941
1639383020000|2021-12-13 08:10:20|1098.8|1098.8|1099.2|1098.6|1099.6|1098.8|1098.8|1098.2|2158
1639383030000|2021-12-13 08:10:30|1099.4|1098.8|1099.4|1098.8|1099.6|1098.8|1099.4|1098.8|0
1639383040000|2021-12-13 08:10:40|1099.2|1098.6|1099.8|1099|1099.8|1099.2|1099|1098.4|0
1639383050000|2021-12-13 08:10:50|1099.6|1099.2|1099.4|1098.8|1099.6|1099.2|1099.4|1098.8|1702
1639383060000|2021-12-13 08:11:00|1099.2|1098.6|1099|1098.4|1099.4|1098.6|1098.8|1098.4|1770
1639383070000|2021-12-13 08:11:10|1099.4|1098.6|1099.8|1099|1099.8|1099|1099.4|1098.6|360
1639383080000|2021-12-13 08:11:20|1099.6||1099.6||1099.6||1099.6||0
1639383110000|2021-12-13 08:11:50|1099.4||1099.6||1099.6||1099.4||0
1639383120000|2021-12-13 08:12:00|1099.8|1099.2|1099.6|1099.2|1099.8|1099.6|1099.6|1099.2|873
1639383130000|2021-12-13 08:12:10|1099.8|1099|1099.8|1099.4|1099.8|1099.4|1099.6|1098.8|0
1639383140000|2021-12-13 08:12:20|1099.6|1099.2|1099.8|1099.2|1099.8|1099.4|1099.6|1099|0
1639383150000|2021-12-13 08:12:30|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1639383160000|2021-12-13 08:12:40|1099.8|1099.2|1099.6|1099.2|1099.8|1099.2|1099.6|1099|0
1639383170000|2021-12-13 08:12:50|1099.8|1099.4|1099.6|1099.2|1099.8|1099.6|1099.6|1099.2|540
1639383180000|2021-12-13 08:13:00|1099.4|1099.4|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|0
1639383190000|2021-12-13 08:13:10|1099.8|1099.4|1099.8|1099.2|1099.8|1099.4|1099.4|1099.2|11
1639383200000|2021-12-13 08:13:20|1100|1099.4|1100.2|1099.6|1100.8|1100|1100|1099.4|6262
1639383210000|2021-12-13 08:13:30|1100|1099.4|1100.2|1099.4|1100.2|1099.4|1099.8|1099.2|7
1639383220000|2021-12-13 08:13:40|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|0
1639383230000|2021-12-13 08:13:50|1099.6|1099|1099.6|1099.4|1100.2|1099.6|1099.6|1099|7628
1639383240000|2021-12-13 08:14:00|1099.8|1099.2|1099.4|1098.8|1100.2|1099.4|1099.4|1098.8|140
1639383250000|2021-12-13 08:14:10|1099.6|1099|1100|1099.4|1100.2|1099.8|1099.4|1099|1018
1639383270000|2021-12-13 08:14:30|1100.2|1099.2|1099.6|1099|1100.2|1099.2|1099.6|1098.8|455
1639383280000|2021-12-13 08:14:40||1098.8||1099||1099||1098.8|0
1639383290000|2021-12-13 08:14:50||1099.2||1099||1099.2||1099|0
1639383300000|2021-12-13 08:15:00||1099.2||1099||1099.2||1099|0
1639383330000|2021-12-13 08:15:30|1099.4|1098.8|1098.4|1098.2|1099.4|1098.8|1098.4|1098.2|5482
1639383340000|2021-12-13 08:15:40|1098.6|1098.4|1098.2|1097.4|1098.8|1098.4|1098.2|1097.4|3801
1639383350000|2021-12-13 08:15:50|1098|1097.2|1097.8|1097.2|1098|1097.4|1097.8|1097|0
1639383360000|2021-12-13 08:16:00||1097||1097||1097.2||1097|0
1639383370000|2021-12-13 08:16:10||1097.2||1097.4||1097.6||1097|0
1639383380000|2021-12-13 08:16:20|1097.6|1097.2|1097.6|1097|1097.8|1097.2|1097.6|1097|6355
1639383390000|2021-12-13 08:16:30||1097.2||1097.2||1097.2||1097.2|0
1639383400000|2021-12-13 08:16:40|1097.4|1097|1097|1096.6|1097.4|1097|1097|1096.4|1583
1639383410000|2021-12-13 08:16:50|1097.2|1096.8|1096.4|1095.8|1097.2|1096.8|1096.4|1095.8|2362
1639383420000|2021-12-13 08:17:00|1096.6|1095.6|1097.4|1096.6|1097.4|1097|1096.4|1095.6|1623
1639383430000|2021-12-13 08:17:10|1097.6|1096.8|1097.6|1097|1097.8|1097.4|1097.6|1096.8|95
1639383440000|2021-12-13 08:17:20|1097.4|1097.2|1097.6|1097.2|1097.8|1097.2|1097.4|1097|0
1639383450000|2021-12-13 08:17:30|1097.8|1097|1098.8|1098.4|1099|1098.4|1097.6|1097|2725
1639383460000|2021-12-13 08:17:40||1098.2||1098.2||1098.2||1098.2|0
1639383470000|2021-12-13 08:17:50|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.2|0
1639383480000|2021-12-13 08:18:00|1099.2|1098.6|1098.6|1098.2|1100.4|1099.8|1098.6|1098.2|10352
1639383490000|2021-12-13 08:18:10|1098.8|1098.4|1098.2|1097.8|1099|1098.4|1098.2|1097.6|989
1639383500000|2021-12-13 08:18:20|1098.4|1098|1098.2|1097.6|1098.4|1098|1098.2|1097.6|0
1639383510000|2021-12-13 08:18:30|1098.4|1097.8|1099|1098.4|1099|1098.4|1098.4|1097.8|2751
1639383520000|2021-12-13 08:18:40|1098.8|1098.6|1099|1098.4|1099|1098.8|1098.8|1098|500
1639383530000|2021-12-13 08:18:50|1098.8|1098.6|1098.8|1098.4|1099|1098.6|1098.4|1097.8|4670
1639383540000|2021-12-13 08:19:00|1098.6|1098.2|1099.8|1099.4|1099.8|1099.6|1098.6|1098.2|2160
1639383550000|2021-12-13 08:19:10|1100|1099.8|1100|1099.4|1100.2|1099.8|1099.8|1099.4|3306
1639383560000|2021-12-13 08:19:20|1099.8|1099.2|1099.8|1099.4|1099.8|1099.4|1099.8|1099|0
1639383570000|2021-12-13 08:19:30|1100|1099.6|1100.6|1100|1100.6|1100|1100|1099.6|1046
1639383580000|2021-12-13 08:19:40|1100.4|1099.8|1100.6|1100.2|1100.8|1100.4|1100.4|1099.8|0
1639383590000|2021-12-13 08:19:50||1100||1100.2||1100.2||1100|0
1639383600000|2021-12-13 08:20:00|1100.8|1100.4|1101.2|1100.6|1101.4|1101|1100.8|1100.4|1035
1639383610000|2021-12-13 08:20:10|1101|1100.4|1101|1100.6|1101|1100.6|1100.6|1100.2|2620
1639383620000|2021-12-13 08:20:20|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.4|3780
1639383630000|2021-12-13 08:20:30|1101.2|1101|1101.2|1100.6|1101.2|1101|1100.8|1100.4|6000
1639383650000|2021-12-13 08:20:50|1100.6|1100.4|1100.4|1100|1100.6|1100.4|1100.2|1099.6|2561
1639383660000|2021-12-13 08:21:00|1100.2|1099.8|1099.4|1098.6|1100.4|1099.8|1099.4|1098.6|0
1639383670000|2021-12-13 08:21:10|1099.2|1098.8|1099.6|1099|1099.6|1099.2|1099|1098.4|1783
1639383680000|2021-12-13 08:21:20|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1639383690000|2021-12-13 08:21:30|1099.8|1099.4|1100.2|1099.6|1100.2|1099.6|1099.8|1099.4|360
1639383700000|2021-12-13 08:21:40|1100.4|1099.8|1100.4|1100|1100.4|1100|1100.2|1099.8|0
1639383710000|2021-12-13 08:21:50||1100.2||1100||1100.2||1100|0
1639383720000|2021-12-13 08:22:00|1100.2|1099.8|1100.2|1099.8|1100.4|1099.8|1100.2|1099.8|212
1639383730000|2021-12-13 08:22:10||1099.6||1099.6||1099.6||1099.6|0
1639383740000|2021-12-13 08:22:20|1100|1099.8|1100|1099.8|1100.4|1100|1100|1099.8|1810
1639383750000|2021-12-13 08:22:30|1100.2|1099.6|1100.4|1100|1100.4|1100|1100.2|1099.6|933
1639383760000|2021-12-13 08:22:40|1100.2|1099.8|1100.4|1100|1100.4|1100|1100.2|1099.8|0
1639383770000|2021-12-13 08:22:50|1100.2|1099.8|1100.2|1099.8|1100.4|1100|1100.2|1099.8|0
1639383780000|2021-12-13 08:23:00||1099.6||1099.8||1099.8||1099.6|0
1639383790000|2021-12-13 08:23:10|1100||1100.2||1100.2||1100||0
1639383800000|2021-12-13 08:23:20||1100||1099.8||1100||1099.8|0
1639383810000|2021-12-13 08:23:30|1100.4|1100|1100.6|1100.2|1100.8|1100.4|1100.2|1100|1680
1639383820000|2021-12-13 08:23:40|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|500
1639383830000|2021-12-13 08:23:50|1101|1100.6|1101|1100.6|1101.2|1100.8|1101|1100.6|5434
1639383840000|2021-12-13 08:24:00|1101.2|1100.4|1100.4|1100|1101.2|1100.4|1100|1099.6|5970
1639383850000|2021-12-13 08:24:10|1100.2|1099.8|1099.6|1099.4|1100.2|1099.8|1099.4|1099|3297
1639383860000|2021-12-13 08:24:20||1099.2||1099.2||1099.4||1099.2|0
1639383870000|2021-12-13 08:24:30|1099.4||1099.6||1099.6||1099.4||0
1639383880000|2021-12-13 08:24:40|1099.4|1099.4|1099.8|1099.4|1099.8|1099.6|1099.4|1099.2|770
1639383890000|2021-12-13 08:24:50|1100|1099.6|1100|1099.4|1100|1099.8|1100|1099.4|0
1639383900000|2021-12-13 08:25:00|1099.8|1099.6|1099.6|1099.2|1099.8|1099.8|1099.6|1099.2|455
1639383910000|2021-12-13 08:25:10|1099.4|1099|1099.4|1099|1099.6|1099.2|1099.4|1099|455
1639383920000|2021-12-13 08:25:20|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|748
1639383930000|2021-12-13 08:25:30|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1639383940000|2021-12-13 08:25:40|1099.6|1099.2|1099.6|1099|1099.6|1099.2|1099.4|1099|0
1639383950000|2021-12-13 08:25:50||1099.2||1099.2||1099.2||1099.2|0
1639383960000|2021-12-13 08:26:00|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1639383970000|2021-12-13 08:26:10|1099.6|1099.2|1098.8|1098.2|1099.6|1099.2|1098.8|1098.2|7772
1639383980000|2021-12-13 08:26:20|1099|1098.4|1098.8|1098.4|1099|1098.6|1098.8|1098.4|229
1639383990000|2021-12-13 08:26:30|1099|1098.6|1098.8|1098.2|1099|1098.6|1098.8|1098.2|0
1639384000000|2021-12-13 08:26:40|1099|1098.4|1099|1098.6|1099|1098.6|1099|1098.4|0
1639384020000|2021-12-13 08:27:00|1099.2|1098.8|1099.6|1099.2|1099.6|1099.2|1099.2|1098.8|7678
1639384030000|2021-12-13 08:27:10|1099.8|1099|1099.8|1099.4|1100|1099.4|1099.6|1099|0
1639384040000|2021-12-13 08:27:20|1100|1099.6|1100.4|1100|1100.4|1100|1100|1099.6|0
1639384050000|2021-12-13 08:27:30|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.6|260
1639384060000|2021-12-13 08:27:40|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|5500
1639384070000|2021-12-13 08:27:50|1099.8|1099.4|1100|1099.4|1100|1099.6|1099.8|1099.4|957
1639384080000|2021-12-13 08:28:00|1099.8|1099.2|1099.6|1099.2|1099.8|1099.2|1099.6|1099.2|4491
1639384090000|2021-12-13 08:28:10|1099.8|1099|1099.8|1099.2|1099.8|1099.2|1099.6|1099|0
1639384110000|2021-12-13 08:28:30|1099.6||1099.8||1099.8||1099.6||0
1639384130000|2021-12-13 08:28:50|1100|1099.4|1100|1099.4|1100|1099.6|1100|1099.4|0
1639384140000|2021-12-13 08:29:00|1099.8||1099.8||1099.8||1099.8||0
1639384150000|2021-12-13 08:29:10|1099.6|1099.2|1100.4|1100|1100.4|1100|1099.6|1099.2|208
1639384170000|2021-12-13 08:29:30|1100.6|1100.2|1101|1100.4|1101.2|1100.8|1100.6|1100.2|281
1639384180000|2021-12-13 08:29:40||1100.6||1100.6||1100.6||1100.6|0
1639384190000|2021-12-13 08:29:50|1100.8|1100.4|1101.4|1101|1101.4|1101|1100.8|1100.4|176
1639384200000|2021-12-13 08:30:00|1101.2|1100.8|1100.2|1099.8|1101.4|1100.8|1100.2|1099.6|9990
1639384210000|2021-12-13 08:30:10|1100|1099.6|1100|1099.6|1100|1099.8|1100|1099.6|0
1639384220000|2021-12-13 08:30:20|1100.2|1099.8|1100.2|1099.6|1100.4|1099.8|1100|1099.6|0
1639384230000|2021-12-13 08:30:30|1100|1099.8|1100|1099.6|1100|1099.8|1100|1099.6|0
1639384240000|2021-12-13 08:30:40|1100.2|1099.4|1100|1099.6|1100.2|1099.6|1100|1099.4|42
1639384250000|2021-12-13 08:30:50|1099.8|1099.4|1099.6|1099.2|1100|1099.4|1099.6|1099.2|0
1639384260000|2021-12-13 08:31:00|1099.4|1099|1099.2|1099|1099.4|1099.2|1099.2|1099|0
1639384270000|2021-12-13 08:31:10|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099.2|257
1639384280000|2021-12-13 08:31:20||1099||1099||1099||1099|0
1639384290000|2021-12-13 08:31:30|1099.4|1098.8|1099.2|1098.6|1099.4|1098.8|1099.2|1098.6|5000
1639384300000|2021-12-13 08:31:40|1099|1098.4|1099.6|1099.2|1099.6|1099.2|1098.8|1098.4|1170
1639384310000|2021-12-13 08:31:50|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.4|1099|500
1639384320000|2021-12-13 08:32:00|1099.6|1099.2|1099.6|1099|1099.6|1099.2|1099.6|1099|0
1639384330000|2021-12-13 08:32:10|1099.8|1099.2|1100|1099.4|1100|1099.6|1099.8|1099.2|2163
1639384340000|2021-12-13 08:32:20|1099.8||1099.8||1100||1099.8||0
1639384350000|2021-12-13 08:32:30|1100|1099.6|1100.6|1100|1100.6|1100|1099.8|1099.4|750
1639384360000|2021-12-13 08:32:40|1100.8|1100.2|1101.2|1100.8|1101.4|1100.8|1100.6|1100.2|250
1639384370000|2021-12-13 08:32:50|1101.4|1101|1101.4|1101|1101.6|1101|1101.4|1101|0
1639384380000|2021-12-13 08:33:00|1101.6|1101.2|1101.6|1101|1101.8|1101.2|1101.4|1101|363
1639384390000|2021-12-13 08:33:10|1101.4|1100.8|1101|1100.6|1101.4|1100.8|1101|1100.6|7673
1639384410000|2021-12-13 08:33:30|1100.8||1101||1101||1100.8||0
1639384420000|2021-12-13 08:33:40|1100.8||1101||1101||1100.8||0
1639384430000|2021-12-13 08:33:50|1101.2|1100.8|1101.6|1100.8|1101.6|1101|1101.2|1100.6|493
1639384440000|2021-12-13 08:34:00|1101.4|1101|1101.2|1100.6|1101.4|1101.2|1101|1100.6|3915
1639384450000|2021-12-13 08:34:10|1101|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1639384460000|2021-12-13 08:34:20|1101|1100.6|1101|1100.6|1101.2|1100.6|1101|1100.6|0
1639384480000|2021-12-13 08:34:40||1100.8||1100.6||1100.8||1100.6|0
1639384490000|2021-12-13 08:34:50||1100.8||1100.6||1100.8||1100.6|0
1639384500000|2021-12-13 08:35:00|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.6|0
1639384520000|2021-12-13 08:35:20|1101.4|1101|1101.8|1101.4|1102|1101.4|1101.4|1100.8|644
1639384530000|2021-12-13 08:35:30|1101.6|1101.2|1101.6|1101|1101.6|1101.2|1101.4|1101|464
1639384540000|2021-12-13 08:35:40|1101.8||1101.4||1101.8||1101.4||0
1639384560000|2021-12-13 08:36:00|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.8|88
1639384570000|2021-12-13 08:36:10|1101.4|1101|1101.2|1100.8|1101.4|1101|1101.2|1100.8|3112
1639384590000|2021-12-13 08:36:30|1101|1100.6|1101.2|1100.6|1101.4|1101|1100.8|1100.6|5424
1639384600000|2021-12-13 08:36:40||1100.8||1100.8||1100.8||1100.8|0
1639384610000|2021-12-13 08:36:50|1101|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.6|0
1639384620000|2021-12-13 08:37:00|1100.8|1100.4|1101|1100.8|1101|1100.8|1100.8|1100|2196
1639384630000|2021-12-13 08:37:10||1100.6||1100.6||1100.6||1100.6|0
1639384650000|2021-12-13 08:37:30||1100.4||1100.4||1100.4||1100.2|0
1639384670000|2021-12-13 08:37:50||1100.6||1100.6||1100.6||1100.6|1000
1639384680000|2021-12-13 08:38:00|1101.2|1100.8|1100.8|1100.4|1101.8|1101.2|1100.8|1100.4|17421
1639384690000|2021-12-13 08:38:10|1101|1100.6|1101.4|1101|1101.6|1101|1101|1100.6|1125
1639384700000|2021-12-13 08:38:20||1100.8||1100.8||1101||1100.8|0
1639384710000|2021-12-13 08:38:30||1101||1101||1101||1100.8|0
1639384720000|2021-12-13 08:38:40|1101|1100.8|1101|1100.4|1101|1101|1100.6|1100.4|5896
1639384730000|2021-12-13 08:38:50|1100.8|1100.2|1100.8|1100.2|1100.8|1100.4|1100.6|1100|1612
1639384740000|2021-12-13 08:39:00|1101|1100.4|1100.6|1100|1101|1100.4|1100.4|1100|0
1639384760000|2021-12-13 08:39:20|1100.4|1099.8|1100.2|1099.8|1100.4|1100|1100.2|1099.6|3012
1639384770000|2021-12-13 08:39:30|1100|1100|1100.2|1099.8|1100.2|1100|1100|1099.8|0
1639384780000|2021-12-13 08:39:40|1100|1100|1100|1099.4|1100|1100|1100|1099.4|10014
1639384790000|2021-12-13 08:39:50|1099.8|1099.2|1100.2|1099.8|1100.2|1099.8|1099.6|1099.2|2163
1639384800000|2021-12-13 08:40:00|1100|1099.6|1100|1099.4|1100|1099.6|1100|1099.4|285
1639384810000|2021-12-13 08:40:10|1100.2|1099.6|1100.8|1100.2|1100.8|1100.2|1100.2|1099.6|1964
1639384820000|2021-12-13 08:40:20|1101|1100.4|1101.4|1101|1101.4|1101.2|1101|1100.4|224
1639384830000|2021-12-13 08:40:30|1101.2|1100.8|1101.2|1100.6|1101.2|1100.8|1101.2|1100.6|384
1639384840000|2021-12-13 08:40:40|1101|1100.8|1101.4|1101|1101.6|1101.2|1101|1100.8|1761
1639384850000|2021-12-13 08:40:50|1101.2|1100.8|1101.6|1101|1101.6|1101.4|1101.2|1100.8|2396
1639384860000|2021-12-13 08:41:00|1101.4||1101.4||1101.4||1101.4||0
1639384870000|2021-12-13 08:41:10|1101.6||1101.6||1101.6||1101.6||0
1639384880000|2021-12-13 08:41:20|1101.4||1101.4||1101.4||1101.4||0
1639384890000|2021-12-13 08:41:30|1101.6||1101.6||1101.6||1101.6||0
1639384900000|2021-12-13 08:41:40||1101.2||1101||1101.4||1101|4168
1639384910000|2021-12-13 08:41:50|1101.4|1101.2|1102|1101.4|1102|1101.4|1101.4|1101.2|3122
1639384920000|2021-12-13 08:42:00|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.4|478
1639384930000|2021-12-13 08:42:10|1102|1101.6|1102|1101.8|1102|1101.8|1102|1101.6|0
1639384940000|2021-12-13 08:42:20|1102.2|1102|1102.8|1102.2|1102.8|1102.2|1102.2|1102|2813
1639384950000|2021-12-13 08:42:30|1102.6||1102.8||1102.8||1102.6||0
1639384960000|2021-12-13 08:42:40|1102.6|1102|1102.6|1102|1102.8|1102.2|1102.6|1102|0
1639384970000|2021-12-13 08:42:50|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|0
1639384980000|2021-12-13 08:43:00|1102.6|1102|1102.2|1101.8|1102.6|1102|1102.2|1101.8|1420
1639384990000|2021-12-13 08:43:10|1102.4|1102|1102.6|1102|1102.6|1102.2|1102.4|1102|0
1639385000000|2021-12-13 08:43:20|1102.4|1101.8|1102.6|1102.2|1102.6|1102.2|1102.4|1101.8|1478
1639385010000|2021-12-13 08:43:30|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1639385020000|2021-12-13 08:43:40|1102.6|1102.2|1102.6|1102|1102.6|1102.2|1102.6|1102|0
1639385030000|2021-12-13 08:43:50|1102.8|1102.2|1102.8|1102.4|1102.8|1102.6|1102.8|1102.2|864
1639385040000|2021-12-13 08:44:00||1102.2||1102.2||1102.2||1102.2|0
1639385050000|2021-12-13 08:44:10|1102.6|1102|1102.4|1101.8|1102.6|1102|1102.2|1101.8|0
1639385080000|2021-12-13 08:44:40|1102.2|1101.6|1102|1101.6|1102.2|1101.8|1101.8|1101.4|784
1639385090000|2021-12-13 08:44:50|1101.8||1102||1102||1101.8||963
1639385100000|2021-12-13 08:45:00|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1639385110000|2021-12-13 08:45:10|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.8|1101.2|994
1639385120000|2021-12-13 08:45:20|1101.8|1101.8|1102|1101.6|1102|1101.8|1101.8|1101.4|0
1639385130000|2021-12-13 08:45:30|1101.8|1101.4|1102.4|1102|1102.6|1102|1101.8|1101.4|1109
1639385140000|2021-12-13 08:45:40||1101.8||1101.8||1101.8||1101.8|0
1639385150000|2021-12-13 08:45:50|1102.2|1101.6|1102.2|1101.6|1102.2|1101.8|1102|1101.4|357
1639385160000|2021-12-13 08:46:00|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|0
1639385170000|2021-12-13 08:46:10|1101.8|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|0
1639385180000|2021-12-13 08:46:20||1101.6||1101.4||1101.6||1101.4|0
1639385190000|2021-12-13 08:46:30||1101.6||1101.6||1101.6||1101.6|0
1639385200000|2021-12-13 08:46:40|1102||1102.2||1102.2||1102||0
1639385210000|2021-12-13 08:46:50|1102||1102||1102||1102||0
1639385220000|2021-12-13 08:47:00|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1639385230000|2021-12-13 08:47:10|1102.2||1102.4||1102.4||1102.2||0
1639385250000|2021-12-13 08:47:30|1102.2||1102.2||1102.4||1102.2||0
1639385260000|2021-12-13 08:47:40|1102.4||1102.4||1102.4||1102.4||0
1639385270000|2021-12-13 08:47:50|1102.2||1102.4||1102.4||1102.2||0
1639385300000|2021-12-13 08:48:20|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|1307
1639385310000|2021-12-13 08:48:30|1102.8|1102|1102.4|1102|1102.8|1102|1102.4|1102|2995
1639385320000|2021-12-13 08:48:40|1102.2|1101.8|1102.2|1101.8|1102.4|1102|1102.2|1101.8|0
1639385340000|2021-12-13 08:49:00|1102.4|1102|1102.4|1101.8|1102.4|1102.2|1102.4|1101.8|941
1639385350000|2021-12-13 08:49:10||1102||1102||1102.2||1102|0
1639385360000|2021-12-13 08:49:20|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1639385370000|2021-12-13 08:49:30|1102|1101.6|1102|1101.8|1102|1101.8|1101.8|1101.4|730
1639385390000|2021-12-13 08:49:50|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|1456
1639385400000|2021-12-13 08:50:00|1101.6||1101.6||1101.6||1101.6||0
1639385410000|2021-12-13 08:50:10|1101.4|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|329
1639385420000|2021-12-13 08:50:20|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|468
1639385430000|2021-12-13 08:50:30|1101.4|1101|1101.6|1101|1101.6|1101|1101.2|1101|4103
1639385440000|2021-12-13 08:50:40|1101.4|1101.2|1101.6|1101|1101.6|1101.2|1101.4|1101|0
1639385450000|2021-12-13 08:50:50|1101.4|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1639385460000|2021-12-13 08:51:00|1101.2|1100.8|1101.2|1100.6|1101.2|1100.8|1101|1100.6|14218
1639385470000|2021-12-13 08:51:10|1101|1100.8|1101|1100.8|1101.2|1100.8|1101|1100.6|0
1639385480000|2021-12-13 08:51:20|1101.2|1101|1101.4|1101.2|1101.4|1101.2|1101.2|1101|283
1639385490000|2021-12-13 08:51:30|1101.6|1101.4|1101.2|1101|1101.6|1101.4|1101.2|1101|446
1639385500000|2021-12-13 08:51:40|1101.4|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101|626
1639385510000|2021-12-13 08:51:50|1101.4|1101.4|1101.8|1101.2|1101.8|1101.4|1101.4|1101.2|951
1639385520000|2021-12-13 08:52:00|1101.6|1101.4|1101.8|1101.2|1101.8|1101.4|1101.6|1101.2|0
1639385530000|2021-12-13 08:52:10|1101.6|1101|1101.2|1100.8|1101.6|1101|1101.2|1100.8|318
1639385540000|2021-12-13 08:52:20|1101.4|1101|1101.6|1101|1101.6|1101.4|1101.4|1101|1474
1639385550000|2021-12-13 08:52:30|1101.4||1101.4||1101.4||1101.4||0
1639385560000|2021-12-13 08:52:40|1101.6|1101.2|1101.6|1101|1101.6|1101.2|1101.4|1101|0
1639385570000|2021-12-13 08:52:50|1101.4|1101.2|1101.6|1101|1101.6|1101.2|1101.4|1101|0
1639385580000|2021-12-13 08:53:00|1101.8|1101.2|1102.2|1101.6|1102.2|1101.8|1101.8|1101.2|4314
1639385590000|2021-12-13 08:53:10|1102|1101.8|1102.2|1101.8|1102.2|1102|1102|1101.8|735
1639385600000|2021-12-13 08:53:20|1102.4|1102|1102.8|1102.4|1102.8|1102.4|1102.4|1101.8|1112
1639385610000|2021-12-13 08:53:30|1102.6|1102.2|1102.8|1102.2|1102.8|1102.2|1102.6|1102.2|0
1639385630000|2021-12-13 08:53:50|1102.6|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1639385650000|2021-12-13 08:54:10|1102.6|1102.2|1102.4|1102.2|1102.6|1102.2|1102.4|1102|2500
1639385660000|2021-12-13 08:54:20|1102.2|1102|1101.8|1101.4|1102.2|1102|1101.8|1101.4|721
1639385670000|2021-12-13 08:54:30|1101.6||1101.6||1101.8||1101.6||0
1639385680000|2021-12-13 08:54:40|1101.8||1101.8||1101.8||1101.8||0
1639385700000|2021-12-13 08:55:00|1101.6|1101.2|1101.4|1100.8|1101.6|1101.2|1101.4|1100.8|3
1639385730000|2021-12-13 08:55:30|1101.2|1101|1101.4|1100.8|1101.4|1101|1101.2|1100.8|0
1639385740000|2021-12-13 08:55:40|1101.2||1101.2||1101.2||1101.2||0
1639385750000|2021-12-13 08:55:50||1101||1101||1101||1101|0
1639385760000|2021-12-13 08:56:00|1101.4|1101.2|1101.4|1100.8|1101.6|1101.2|1101.2|1100.8|494
1639385770000|2021-12-13 08:56:10|1101.2|1101|1101.2|1100.8|1101.6|1101.2|1101.2|1100.8|300
1639385780000|2021-12-13 08:56:20|1101.4|1101|1101.2|1100.8|1101.4|1101|1101.2|1100.8|0
1639385790000|2021-12-13 08:56:30|1101|1100.6|1100.8|1100.4|1101.2|1100.6|1100.8|1100.4|103
1639385800000|2021-12-13 08:56:40|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|900
1639385810000|2021-12-13 08:56:50|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|299
1639385820000|2021-12-13 08:57:00|1100.4|1100|1101|1100.4|1101|1100.6|1100.4|1100|500
1639385830000|2021-12-13 08:57:10|1100.8|1100.2|1100.6|1100.2|1100.8|1100.2|1100.6|1100.2|0
1639385840000|2021-12-13 08:57:20|1100.8|1100.4|1100.8|1100.2|1100.8|1100.4|1100.8|1100.2|0
1639385850000|2021-12-13 08:57:30|1101|1100.4|1101.2|1100.8|1101.2|1100.8|1101|1100.2|0
1639385860000|2021-12-13 08:57:40|1101.4|1100.6|1101|1100.6|1101.4|1100.6|1101|1100.6|0
1639385870000|2021-12-13 08:57:50|1101.2||1101||1101.2||1101||0
1639385880000|2021-12-13 08:58:00|1100.8|1100.4|1100.8|1100.2|1101|1100.6|1100.8|1100.2|210
1639385890000|2021-12-13 08:58:10|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|0
1639385900000|2021-12-13 08:58:20|1100.4|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|420
1639385910000|2021-12-13 08:58:30|1100.6|1100.2|1101|1100.8|1101.2|1100.8|1100.6|1100.2|0
1639385920000|2021-12-13 08:58:40|1101.2|1101|1101.2|1100.8|1101.6|1101.2|1101.2|1100.8|0
1639385930000|2021-12-13 08:58:50|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1639385940000|2021-12-13 08:59:00|1101||1101.2||1101.2||1101||26
1639385950000|2021-12-13 08:59:10||1101||1100.8||1101||1100.8|0
1639385960000|2021-12-13 08:59:20|1101|1100.6|1100.6|1100.2|1101|1100.6|1100.6|1100.2|64
1639385970000|2021-12-13 08:59:30||1100.4||1100.4||1100.4||1100.4|0
1639385980000|2021-12-13 08:59:40||1100.2||1100.2||1100.2||1100.2|0
1639385990000|2021-12-13 08:59:50|1100.4|1100|1100.4|1100|1100.6|1100.2|1100.4|1100|906
1639386000000|2021-12-13 09:00:00|1100.2|1100.2|1100.2|1099.8|1100.2|1100.2|1100|1099.6|1295
1639386010000|2021-12-13 09:00:10|1100|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|0
1639386030000|2021-12-13 09:00:30|1099.8|1099.8|1099.2|1099|1100|1099.8|1099.2|1099|1225
1639386040000|2021-12-13 09:00:40|1099|1098.8|1099.2|1098.6|1099.4|1099|1099|1098.6|435
1639386050000|2021-12-13 09:00:50|1099||1099||1099||1099||0
1639386060000|2021-12-13 09:01:00||1098.8||1098.6||1098.8||1098.6|0
1639386070000|2021-12-13 09:01:10|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099.2|1098.8|1270
1639386100000|2021-12-13 09:01:40||1099||1098.8||1099||1098.8|0
1639386110000|2021-12-13 09:01:50||1099||1098.8||1099||1098.8|0
1639386120000|2021-12-13 09:02:00|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.2|1098.8|360
1639386130000|2021-12-13 09:02:10|1099.2|1098.8|1099|1098.6|1099.2|1099|1099|1098.6|1165
1639386140000|2021-12-13 09:02:20|1098.8|1098.4|1099|1098.6|1099|1098.8|1098.8|1098.4|465
1639386150000|2021-12-13 09:02:30|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|492
1639386160000|2021-12-13 09:02:40|1099.6|1099.2|1099.8|1099.2|1099.8|1099.4|1099.6|1099.2|468
1639386170000|2021-12-13 09:02:50|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|0
1639386180000|2021-12-13 09:03:00|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|0
1639386190000|2021-12-13 09:03:10|1100.2|1099.8|1100|1099.4|1100.2|1099.8|1100|1099.4|0
1639386200000|2021-12-13 09:03:20|1099.8|1099.6|1100|1099.6|1100.2|1099.6|1099.8|1099.4|0
1639386210000|2021-12-13 09:03:30|1099.8|1099.4|1099.8|1099.2|1099.8|1099.4|1099.8|1099.2|500
1639386220000|2021-12-13 09:03:40|1100||1099.6||1100||1099.6||0
1639386230000|2021-12-13 09:03:50|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.8|1099.4|794
1639386240000|2021-12-13 09:04:00|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1639386250000|2021-12-13 09:04:10|1099.6|1099.2|1099.4|1098.8|1099.6|1099.4|1099.4|1098.8|235
1639386260000|2021-12-13 09:04:20|1099.6|1099|1099.4|1099|1099.6|1099|1099.2|1099|0
1639386270000|2021-12-13 09:04:30|1099.2|1099.2|1099.4|1099.2|1099.6|1099.2|1099.2|1099|0
1639386280000|2021-12-13 09:04:40|1099.6|1099|1099.8|1099.2|1099.8|1099.4|1099.6|1099|0
1639386290000|2021-12-13 09:04:50|1099.6|1099.4|1099.6|1099.4|1099.8|1099.6|1099.6|1099.2|0
1639386300000|2021-12-13 09:05:00|1099.8|1099.6|1099.6|1099.2|1099.8|1099.6|1099.4|1099|15589
1639386310000|2021-12-13 09:05:10||1099.4||1099.2||1099.4||1099.2|0
1639386320000|2021-12-13 09:05:20|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|1116
1639386330000|2021-12-13 09:05:30|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|1000
1639386340000|2021-12-13 09:05:40|1099.4|1099.4|1099.2|1098.8|1099.6|1099.4|1099.2|1098.8|34
1639386350000|2021-12-13 09:05:50|1099.4|1099|1099.4|1099|1099.6|1099.2|1099.4|1098.8|149
1639386360000|2021-12-13 09:06:00|1099.2|1098.8|1099.2|1098.8|1099.4|1098.8|1099.2|1098.8|478
1639386370000|2021-12-13 09:06:10|1099.4|1099|1098.8|1098.4|1099.4|1099|1098.8|1098.4|379
1639386380000|2021-12-13 09:06:20|1098.6|1098.2|1098.8|1098.2|1098.8|1098.4|1098.6|1098.2|0
1639386390000|2021-12-13 09:06:30|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|0
1639386400000|2021-12-13 09:06:40|1098.4|1098.4|1098.4|1098|1098.6|1098.4|1098.2|1097.8|1596
1639386410000|2021-12-13 09:06:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|465
1639386420000|2021-12-13 09:07:00|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|0
1639386430000|2021-12-13 09:07:10||1098.2||1098.2||1098.2||1098.2|0
1639386440000|2021-12-13 09:07:20|1098.6|1098.4|1098.6|1098|1098.6|1098.4|1098.6|1098|0
1639386450000|2021-12-13 09:07:30|1098.4|1097.8|1098|1097.6|1098.4|1097.8|1097.8|1097.4|0
1639386460000|2021-12-13 09:07:40||1097.4||1097.4||1097.4||1097.4|0
1639386470000|2021-12-13 09:07:50|1098.2|1097.6|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1639386480000|2021-12-13 09:08:00|1098.2||1098.2||1098.2||1098.2||0
1639386490000|2021-12-13 09:08:10|1098||1098.2||1098.2||1098||0
1639386500000|2021-12-13 09:08:20|1098||1098||1098.2||1098||0
1639386510000|2021-12-13 09:08:30|1098.2||1098.2||1098.2||1098.2||0
1639386520000|2021-12-13 09:08:40|1098|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.8|0
1639386530000|2021-12-13 09:08:50|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|400
1639386540000|2021-12-13 09:09:00|1098.6|1098.2|1098.6|1098|1099|1098.6|1098.4|1098|1302
1639386550000|2021-12-13 09:09:10|1098.4|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1097.8|6
1639386560000|2021-12-13 09:09:20|1098.2|1097.8|1098.2|1097.6|1098.2|1098|1098.2|1097.6|0
1639386580000|2021-12-13 09:09:40|1098|1097.4|1097.8|1097.4|1098.2|1097.4|1097.6|1097.2|2740
1639386590000|2021-12-13 09:09:50|1097.6|1097.2|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|0
1639386600000|2021-12-13 09:10:00||1097.6||1097.4||1097.6||1097.4|0
1639386610000|2021-12-13 09:10:10|1098|1097.6|1098.4|1097.8|1098.4|1098.2|1098|1097.6|770
1639386620000|2021-12-13 09:10:20|1098.6|1098|1098.6|1098.4|1098.6|1098.4|1098.4|1098|470
1639386630000|2021-12-13 09:10:30|1098.8|1098.6|1098.8|1098.4|1099|1098.6|1098.6|1098.2|1130
1639386640000|2021-12-13 09:10:40|1098.6|1098.2|1098.8|1098.2|1098.8|1098.2|1098.6|1098.2|0
1639386650000|2021-12-13 09:10:50|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|0
1639386660000|2021-12-13 09:11:00|1098.8|1098|1098.8|1098.2|1098.8|1098.2|1098.4|1098|0
1639386670000|2021-12-13 09:11:10|1098.6||1098.6||1098.6||1098.6||0
1639386680000|2021-12-13 09:11:20||1098||1098||1098||1098|0
1639386690000|2021-12-13 09:11:30|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.6|1098.2|0
1639386700000|2021-12-13 09:11:40||1098.4||1098.2||1098.6||1098.2|0
1639386710000|2021-12-13 09:11:50|1099|1098.4|1099.2|1098.6|1099.2|1098.8|1099|1098.4|0
1639386720000|2021-12-13 09:12:00|1099.4|1098.8|1099.6|1099.2|1099.6|1099.2|1099.2|1098.8|0
1639386730000|2021-12-13 09:12:10|1099.4|1099|1099.8|1099.4|1099.8|1099.4|1099.4|1099|0
1639386740000|2021-12-13 09:12:20|1099.6|1099.6|1099.6|1099.4|1099.6|1099.6|1099.6|1099.2|476
1639386750000|2021-12-13 09:12:30|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.2|1098.8|3600
1639386760000|2021-12-13 09:12:40|1099.2|1098.8|1099.2|1098.8|1099.2|1099|1099.2|1098.8|0
1639386770000|2021-12-13 09:12:50|1099.4|1099|1099.8|1099.4|1099.8|1099.4|1099.4|1099|295
1639386780000|2021-12-13 09:13:00|1100|1099.6|1100.2|1099.8|1100.4|1099.8|1099.8|1099.6|0
1639386790000|2021-12-13 09:13:10|1100|1099.6|1100.4|1100|1100.4|1100|1100|1099.6|924
1639386810000|2021-12-13 09:13:30|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1099.8|10064
1639386820000|2021-12-13 09:13:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1639386830000|2021-12-13 09:13:50|1100.4|1100|1100.4|1100|1100.4|1100|1100.2|1100|416
1639386850000|2021-12-13 09:14:10||1100.2||1100.2||1100.2||1100.2|0
1639386860000|2021-12-13 09:14:20|1100.6|1100|1101|1100.4|1101|1100.6|1100.6|1100|3865
1639386870000|2021-12-13 09:14:30|1100.8|1100.6|1100.4|1100|1101|1100.6|1100.4|1100|0
1639386880000|2021-12-13 09:14:40|1100.6|1099.8|1100.4|1100|1100.6|1100|1100.2|1099.8|0
1639386890000|2021-12-13 09:14:50|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|1600
1639386900000|2021-12-13 09:15:00|1100.6|1100.2|1100.8|1100.4|1101|1100.4|1100.6|1100.2|723
1639386910000|2021-12-13 09:15:10|1101||1100.8||1101||1100.8||0
1639386920000|2021-12-13 09:15:20|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.4|1100.2|4237
1639386930000|2021-12-13 09:15:30||1100.6||1100.4||1100.6||1100.4|0
1639386940000|2021-12-13 09:15:40|1100.6||1100.8||1100.8||1100.6||75
1639386950000|2021-12-13 09:15:50|1100.6|1100.2|1100.8|1100.4|1100.8|1100.6|1100.6|1100.2|0
1639386960000|2021-12-13 09:16:00|1100.6|1100.6|1100.8|1100.4|1101|1100.6|1100.6|1100.4|1480
1639386970000|2021-12-13 09:16:10|1100.6|1100.2|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|0
1639386980000|2021-12-13 09:16:20|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.6|1100.2|1074
1639386990000|2021-12-13 09:16:30|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|490
1639387000000|2021-12-13 09:16:40|1101|1100.6|1101|1100.4|1101|1100.6|1100.8|1100.4|0
1639387010000|2021-12-13 09:16:50|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.8|1100.4|0
1639387020000|2021-12-13 09:17:00|1101||1101||1101||1100.8||0
1639387030000|2021-12-13 09:17:10|1100.8|1100.6|1100.8|1100.6|1101|1100.6|1100.8|1100.6|871
1639387040000|2021-12-13 09:17:20||1100.4||1100.4||1100.4||1100.4|0
1639387090000|2021-12-13 09:18:10|1100.6|1100.2|1100.6|1100.2|1100.8|1100.2|1100.6|1100.2|1330
1639387100000|2021-12-13 09:18:20|1100.8||1100.4||1100.8||1100.4||276
1639387110000|2021-12-13 09:18:30|1100.6|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|810
1639387120000|2021-12-13 09:18:40|1100.4|1100.2|1100.4|1100.2|1100.8|1100.2|1100.4|1100.2|9
1639387130000|2021-12-13 09:18:50|1100.2|1100|1100.2|1100|1100.4|1100.2|1100.2|1100|659
1639387140000|2021-12-13 09:19:00|1100|1099.8|1100|1099.8|1100|1099.8|1100|1099.8|487
1639387150000|2021-12-13 09:19:10|1100.2|1100|1100.2|1099.8|1100.2|1100|1100.2|1099.8|365
1639387160000|2021-12-13 09:19:20|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|0
1639387170000|2021-12-13 09:19:30|1100|1099.6|1100|1099.6|1100|1099.8|1099.8|1099.6|510
1639387180000|2021-12-13 09:19:40|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1639387210000|2021-12-13 09:20:10|1099.6|1099.2|1100|1099.6|1100|1099.6|1099.4|1099|7089
1639387230000|2021-12-13 09:20:30|1100.2|1099.8|1100.2|1099.8|1100.2|1100|1100.2|1099.8|1113
1639387240000|2021-12-13 09:20:40|1100|1099.6|1100.2|1099.6|1100.2|1099.8|1100|1099.6|0
1639387250000|2021-12-13 09:20:50||1099.8||1099.8||1099.8||1099.8|0
1639387260000|2021-12-13 09:21:00||1099.6||1099.6||1099.6||1099.6|0
1639387270000|2021-12-13 09:21:10||1099.8||1100||1100||1099.8|0
1639387280000|2021-12-13 09:21:20|1100|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.6|2180
1639387290000|2021-12-13 09:21:30|1099.8||1100||1100||1099.8||0
1639387300000|2021-12-13 09:21:40|1099.8|1099.4|1099.6|1099.4|1099.8|1099.4|1099.6|1099.4|798
1639387310000|2021-12-13 09:21:50|1099.8|1099.6|1100.6|1100.2|1100.6|1100.4|1099.8|1099.6|20975
1639387320000|2021-12-13 09:22:00|1100.8|1100.4|1100.6|1100.2|1100.8|1100.6|1100.6|1100.2|6135
1639387340000|2021-12-13 09:22:20||1100.4||1100.2||1100.4||1100.2|0
1639387370000|2021-12-13 09:22:50|1100.4||1100.4||1100.4||1100.4||0
1639387380000|2021-12-13 09:23:00|1100.6||1100.6||1100.6||1100.6||0
1639387400000|2021-12-13 09:23:20|1100.8|1100.4|1101.2|1100.8|1101.2|1100.8|1100.8|1100.2|449
1639387410000|2021-12-13 09:23:30|1101|1100.6|1101.2|1100.6|1101.2|1100.6|1101|1100.6|0
1639387420000|2021-12-13 09:23:40|1101|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.8|1105
1639387440000|2021-12-13 09:24:00|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|3661
1639387450000|2021-12-13 09:24:10|1100.6||1100.8||1100.8||1100.6||420
1639387460000|2021-12-13 09:24:20|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100|257
1639387480000|2021-12-13 09:24:40|1100.4||1100.4||1100.4||1100.4||0
1639387490000|2021-12-13 09:24:50|1100.2|1100|1100.2|1100|1100.2|1100|1100.2|1100|31
1639387500000|2021-12-13 09:25:00|1100.4||1100.4||1100.4||1100.2||6218
1639387510000|2021-12-13 09:25:10|1100.2|1100.2|1100.4|1100|1100.4|1100.2|1100.2|1100|1283
1639387520000|2021-12-13 09:25:20|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|2023
1639387530000|2021-12-13 09:25:30||1100||1099.8||1100||1099.8|0
1639387550000|2021-12-13 09:25:50|1100.4|1100|1100.4|1100.2|1100.4|1100.2|1100.4|1100|772
1639387560000|2021-12-13 09:26:00|1100.2|1100|1100.2|1099.8|1100.2|1100|1100.2|1099.8|14
1639387600000|2021-12-13 09:26:40|1100.4|1100|1100.4|1100.2|1100.4|1100.2|1100.4|1100|538
1639387650000|2021-12-13 09:27:30|1100.2|1100|1100.2|1099.8|1100.2|1100|1100.2|1099.8|130
1639387670000|2021-12-13 09:27:50|1100|1099.6|1100|1099.6|1100.2|1099.6|1100|1099.6|1370
1639387690000|2021-12-13 09:28:10|1099.8||1100||1100||1099.8||0
1639387700000|2021-12-13 09:28:20|1099.8|1099.4|1099.6|1099.4|1099.8|1099.4|1099.6|1099.2|4568
1639387720000|2021-12-13 09:28:40|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|998
1639387730000|2021-12-13 09:28:50|1099.8|1099.4|1099.6|1099.4|1099.8|1099.4|1099.6|1099.4|695
1639387750000|2021-12-13 09:29:10|1099.8|1099.6|1100.4|1100.2|1100.4|1100.2|1099.8|1099.6|1226
1639387760000|2021-12-13 09:29:20|1100.6||1100.6||1100.6||1100.6||594
1639387780000|2021-12-13 09:29:40|1100.8|1100.4|1100.8|1100.4|1101|1100.4|1100.6|1100.4|448
1639387790000|2021-12-13 09:29:50|1100.6||1100.8||1100.8||1100.6||0
1639387810000|2021-12-13 09:30:10|1100.6|1100.2|1100.4|1100.2|1100.6|1100.2|1100.4|1100|60
1639387830000|2021-12-13 09:30:30|1100.6||1100.6||1100.6||1100.6||0
1639387840000|2021-12-13 09:30:40|1100.4||1100.4||1100.6||1100.4||0
1639387850000|2021-12-13 09:30:50|1100.6||1100.6||1100.6||1100.6||0
1639387860000|2021-12-13 09:31:00|1100.4||1100.4||1100.4||1100.4||0
1639387870000|2021-12-13 09:31:10|1100.2|1100|1100.2|1099.8|1100.4|1100|1100|1099.8|305
1639387890000|2021-12-13 09:31:30||1100||1099.8||1100||1099.8|0
1639387900000|2021-12-13 09:31:40|1100.4|1100|1100.4|1100|1100.6|1100.2|1100.4|1100|532
1639387920000|2021-12-13 09:32:00|1100.2|1099.8|1100.4|1100|1100.4|1100|1100.2|1099.8|0
1639387930000|2021-12-13 09:32:10|1100.6|1100.2|1100.6|1100.4|1100.6|1100.4|1100.6|1100.2|360
1639387950000|2021-12-13 09:32:30|1100.4|1100.2|1100.2|1100|1100.4|1100.2|1100.2|1100|1847
1639387960000|2021-12-13 09:32:40|1100|1099.8|1100.2|1100|1100.4|1100|1100|1099.8|609
1639387980000|2021-12-13 09:33:00|1100.8|1100.2|1100.8|1100.6|1100.8|1100.6|1100.6|1100.2|13401
1639387990000|2021-12-13 09:33:10||1100.4||1100.4||1100.4||1100.4|0
1639388000000|2021-12-13 09:33:20|1100.6||1100.6||1100.6||1100.6||0
1639388010000|2021-12-13 09:33:30|1100.8||1100.8||1100.8||1100.8||1993
1639388020000|2021-12-13 09:33:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100.2|360
1639388040000|2021-12-13 09:34:00|1101|1100.8|1100.6|1100|1101|1100.8|1100.4|1100|28265
1639388050000|2021-12-13 09:34:10|1100.4|1100.2|1100.4|1100.2|1100.6|1100.2|1100.4|1100.2|0
1639388060000|2021-12-13 09:34:20|1100.2|1100|1100.2|1099.8|1100.2|1100|1100.2|1099.8|1277
1639388070000|2021-12-13 09:34:30|1100.4|1100|1100.6|1100.2|1100.6|1100.4|1100.4|1100|123
1639388080000|2021-12-13 09:34:40|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|0
1639388100000|2021-12-13 09:35:00||1100.4||1100.4||1100.4||1100.2|0
1639388130000|2021-12-13 09:35:30|1100.4|1100.2|1100.6|1100|1100.6|1100.2|1100.4|1100|2770
1639388150000|2021-12-13 09:35:50|1100.4|1100.2|1100.4|1100|1100.4|1100.2|1100.2|1100|724
1639388160000|2021-12-13 09:36:00|1100.2||1100.2||1100.2||1100.2||360
1639388170000|2021-12-13 09:36:10|||||||||200
1639388180000|2021-12-13 09:36:20|1100.4|1100.2|1100.4|1100|1100.4|1100.2|1100.4|1100|199
1639388190000|2021-12-13 09:36:30|1100.2|1100.2|1100.2|1100|1100.2|1100.2|1100.2|1100|504
1639388200000|2021-12-13 09:36:40|1100|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|4428
1639388220000|2021-12-13 09:37:00|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.4|1100|15000
1639388230000|2021-12-13 09:37:10||1100||1100.2||1100.2||1100|0
1639388240000|2021-12-13 09:37:20|1100.4|1100|1100.2|1099.8|1100.4|1100.2|1100.2|1099.8|899
1639388270000|2021-12-13 09:37:50|1100.4|1100|1100.6|1100.2|1100.6|1100.4|1100.4|1100|2000
1639388280000|2021-12-13 09:38:00|1100.4||1100.6||1100.6||1100.4||0
1639388290000|2021-12-13 09:38:10||1100.4||1100.4||1100.4||1100.4|0
1639388300000|2021-12-13 09:38:20|1100.4|1100.2|1100.4|1100.2|1100.4|1100.2|1100.4|1100.2|0
1639388310000|2021-12-13 09:38:30|1100.6|1100|1100.6|1100.2|1100.6|1100.4|1100.6|1100|0
1639388330000|2021-12-13 09:38:50||1100.4||1100.2||1100.4||1100.2|0
1639388340000|2021-12-13 09:39:00|1100.4|1100.4|1100.4|1100.2|1100.6|1100.4|1100.4|1100.2|15872
1639388350000|2021-12-13 09:39:10||1100||1100.2||1100.2||1100|0
1639388360000|2021-12-13 09:39:20|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|4161
1639388370000|2021-12-13 09:39:30|1100.4||1100.4||1100.4||1100.4||0
1639388380000|2021-12-13 09:39:40|1100.6|1100|1100.4|1100|1100.6|1100|1100.2|1100|5
1639388400000|2021-12-13 09:40:00|1100.2|1099.8|1100|1099.8|1100.2|1099.8|1100|1099.8|1287
1639388410000|2021-12-13 09:40:10|1100.2|1100|1100.4|1100.2|1100.4|1100.2|1100.2|1100|665
1639388420000|2021-12-13 09:40:20||1100||1100||1100||1100|0
1639388430000|2021-12-13 09:40:30|1100.2||1100.2||1100.2||1100.2||0
1639388440000|2021-12-13 09:40:40|1100.4|1099.8|1100.2|1099.8|1100.4|1099.8|1100.2|1099.8|0
1639388450000|2021-12-13 09:40:50|1100.4|1100|1100.4|1100|1100.4|1100.2|1100.4|1100|700
1639388460000|2021-12-13 09:41:00|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|0
1639388470000|2021-12-13 09:41:10|1100.4|1100|1100.4|1100|1100.4|1100|1100.2|1100|0
1639388490000|2021-12-13 09:41:30|1100.6|1100.2|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|764
1639388520000|2021-12-13 09:42:00|1100.4||1100.6||1100.6||1100.4||0
1639388530000|2021-12-13 09:42:10|1100.4|1100|1100.2|1099.8|1100.4|1100|1100|1099.8|1242
1639388540000|2021-12-13 09:42:20|1100.4||1100.2||1100.4||1100.2||0
1639388550000|2021-12-13 09:42:30|1100.4||1100.2||1100.4||1100.2||0
1639388560000|2021-12-13 09:42:40|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.2|1100|191
1639388570000|2021-12-13 09:42:50|1100.4|1100|1100.4|1100|1100.6|1100|1100.2|1100|464
1639388590000|2021-12-13 09:43:10|1100.6||1100.4||1100.6||1100.4||0
1639388600000|2021-12-13 09:43:20|1100.2|1099.8|1100.2|1099.8|1100.2|1100|1100.2|1099.8|0
1639388610000|2021-12-13 09:43:30|1100|1100|1100.2|1100|1100.2|1100|1100|1100|0
1639388620000|2021-12-13 09:43:40|1100.4|1100.2|1100.4|1100|1100.4|1100.2|1100.2|1100|540
1639388630000|2021-12-13 09:43:50|||||||||100
1639388640000|2021-12-13 09:44:00|1100.2||1100.2||1100.2||1100.2||0
1639388650000|2021-12-13 09:44:10|1100.4||1100.4||1100.4||1100.2||0
1639388660000|2021-12-13 09:44:20|1100.6|1100.2|1100.6|1100.4|1100.8|1100.4|1100.6|1100.2|8587
1639388670000|2021-12-13 09:44:30||1100.2||1100.2||1100.2||1100.2|562
1639388680000|2021-12-13 09:44:40|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1639388690000|2021-12-13 09:44:50|1100.2|1100.2|1100.6|1100.2|1100.6|1100.2|1100.2|1100.2|68
1639388700000|2021-12-13 09:45:00|1100.4|1100|1100.4|1100|1100.4|1100|1100.2|1099.8|472
1639388710000|2021-12-13 09:45:10||1099.8||1099.8||1099.8||1099.8|0
1639388720000|2021-12-13 09:45:20|1100.2|1100|1100.2|1099.8|1100.2|1100|1100.2|1099.8|0
1639388740000|2021-12-13 09:45:40|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1639388750000|2021-12-13 09:45:50|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.6|8225
1639388760000|2021-12-13 09:46:00|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1639388770000|2021-12-13 09:46:10|1100.2|1099.8|1100.2|1100|1100.4|1100|1100.2|1099.8|0
1639388780000|2021-12-13 09:46:20|1100.4|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100.2|202
1639388800000|2021-12-13 09:46:40|1100.4||1100.6||1100.6||1100.4||0
1639388810000|2021-12-13 09:46:50||1100.4||1100.2||1100.4||1100.2|0
1639388820000|2021-12-13 09:47:00|1100.4|1100|1100.4|1100|1100.4|1100|1100.2|1100|1198
1639388840000|2021-12-13 09:47:20|1100.2|1099.8|1100|1099.8|1100.4|1099.8|1100|1099.8|8284
1639388850000|2021-12-13 09:47:30|1100.2|1100|1100.4|1100|1100.4|1100|1100.2|1100|449
1639388860000|2021-12-13 09:47:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1639388870000|2021-12-13 09:47:50|1100.4|1100|1100.4|1100|1100.4|1100|1100.2|1100|778
1639388880000|2021-12-13 09:48:00|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1639388890000|2021-12-13 09:48:10|1100.8|1100.4|1100.8|1100.6|1100.8|1100.6|1100.6|1100.2|2075
1639388900000|2021-12-13 09:48:20||1100.4||1100.4||1100.4||1100.4|589
1639388910000|2021-12-13 09:48:30||1100.6||1100.6||1100.6||1100.6|500
1639388920000|2021-12-13 09:48:40||1100.4||1100.4||1100.4||1100.4|0
1639388940000|2021-12-13 09:49:00|1100.6|1100.2|1100.4|1100.2|1100.6|1100.2|1100.4|1100|816
1639388950000|2021-12-13 09:49:10|1100.6|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|1577
1639388970000|2021-12-13 09:49:30|1100.4|1100|1100.2|1099.8|1100.4|1100|1100|1099.8|0
1639388980000|2021-12-13 09:49:40||1099.6||1099.8||1100||1099.6|0
1639388990000|2021-12-13 09:49:50|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.6|1099.4|1595
1639389000000|2021-12-13 09:50:00|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099|700
1639389020000|2021-12-13 09:50:20|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.4|1099|0
1639389030000|2021-12-13 09:50:30|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099|0
1639389040000|2021-12-13 09:50:40|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1639389050000|2021-12-13 09:50:50|1099.4||1099.4||1099.4||1099.4||0
1639389060000|2021-12-13 09:51:00|1099.2|1099|1099.2|1099|1099.2|1099|1099|1098.8|16522
1639389070000|2021-12-13 09:51:10|1099.4|1099.2|1099.2|1099|1099.4|1099.2|1099.2|1099|1014
1639389080000|2021-12-13 09:51:20|1099|1098.8|1099|1098.8|1099.2|1099|1099|1098.8|21680
1639389090000|2021-12-13 09:51:30|1099.2|1099|1099.2|1098.8|1099.2|1099|1099.2|1098.8|500
1639389120000|2021-12-13 09:52:00||1099||1098.8||1099||1098.8|500
1639389140000|2021-12-13 09:52:20|1099||1099.2||1099.2||1099||0
1639389180000|2021-12-13 09:53:00|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.4|1099|351
1639389200000|2021-12-13 09:53:20|1099.2|1098.8|1099.4|1099|1099.6|1099.2|1099.2|1098.8|9457
1639389210000|2021-12-13 09:53:30|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|1500
1639389220000|2021-12-13 09:53:40|1099.4|1099|1099|1098.6|1099.4|1099|1099|1098.6|5769
1639389240000|2021-12-13 09:54:00|1099.2|1098.8|1099.6|1099.2|1099.6|1099.4|1099.2|1098.8|472
1639389250000|2021-12-13 09:54:10|1099.4||1099.6||1099.6||1099.4||100
1639389260000|2021-12-13 09:54:20|1099.4|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1639389270000|2021-12-13 09:54:30|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1639389300000|2021-12-13 09:55:00|1099.2|1098.8|1099.2|1098.8|1099.4|1098.8|1099.2|1098.8|0
1639389320000|2021-12-13 09:55:20|1099|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.4|755
1639389360000|2021-12-13 09:56:00|1098.6|1098.4|1098.4|1098|1098.6|1098.4|1098.4|1098|10
1639389370000|2021-12-13 09:56:10|1098.6||1098.4||1098.6||1098.4||0
1639389380000|2021-12-13 09:56:20|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|3380
1639389390000|2021-12-13 09:56:30|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.8|1097.4|1289
1639389400000|2021-12-13 09:56:40|1097.6|1097.2|1098|1097.6|1098|1097.6|1097.6|1097.2|0
1639389410000|2021-12-13 09:56:50|1097.8||1098||1098||1097.8||0
1639389420000|2021-12-13 09:57:00|1097.8|1097.8|1097.6|1097.2|1098|1097.8|1097.6|1097.2|726
1639389430000|2021-12-13 09:57:10|1097.8|1097.4|1098|1097.4|1098|1097.6|1097.8|1097.4|0
1639389440000|2021-12-13 09:57:20|1097.8||1098||1098||1097.8||100
1639389450000|2021-12-13 09:57:30|1097.8|1097.6|1097.8|1097.4|1097.8|1097.6|1097.8|1097.4|0
1639389470000|2021-12-13 09:57:50|1098|1097.6|1097.8|1097.4|1098|1097.8|1097.8|1097.4|465
1639389490000|2021-12-13 09:58:10|1097.6|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097|794
1639389500000|2021-12-13 09:58:20|1097.2|1097|1097.2|1097|1097.4|1097|1097.2|1097|9
1639389530000|2021-12-13 09:58:50|1097|1096.8|1097|1096.6|1097|1096.8|1097|1096.6|476
1639389540000|2021-12-13 09:59:00|1097.2|1096.8|1097.4|1097|1097.4|1097.2|1097.2|1096.8|23637
1639389570000|2021-12-13 09:59:30|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|1321
1639389580000|2021-12-13 09:59:40|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|0
1639389590000|2021-12-13 09:59:50||1097.2||1097||1097.2||1097|0
1639389600000|2021-12-13 10:00:00|1097.2|1096.8|1097|1096.8|1097.2|1096.8|1097|1096.8|2576
1639389610000|2021-12-13 10:00:10|1097.2|1097|1097.2|1096.8|1097.2|1097|1097.2|1096.8|1965
1639389620000|2021-12-13 10:00:20||1097||1096.8||1097||1096.8|0
1639389630000|2021-12-13 10:00:30|1097.4|1097|1097.2|1096.8|1097.4|1097.2|1097.2|1096.8|1367
1639389640000|2021-12-13 10:00:40|1097|1096.6|1097|1096.4|1097|1096.6|1096.8|1096.4|233
1639389650000|2021-12-13 10:00:50|1096.8|1096.6|1096.6|1096.2|1097|1096.6|1096.6|1096.2|0
1639389660000|2021-12-13 10:01:00|1096.4|1096|1096.2|1096|1096.4|1096|1096.2|1096|0
1639389670000|2021-12-13 10:01:10|1096.4||1096.2||1096.4||1096.2||0
1639389710000|2021-12-13 10:01:50|1096|1095.8|1096|1095.6|1096|1095.8|1096|1095.6|1629
1639389720000|2021-12-13 10:02:00|1096.4|1095.8|1096.6|1096.2|1096.8|1096.4|1096.4|1095.8|13259
1639389730000|2021-12-13 10:02:10|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|0
1639389750000|2021-12-13 10:02:30|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|0
1639389760000|2021-12-13 10:02:40|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1639389770000|2021-12-13 10:02:50|1096.4|1096.4|1096.4|1096|1096.4|1096.4|1096.2|1096|2405
1639389780000|2021-12-13 10:03:00|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|300
1639389800000|2021-12-13 10:03:20|1096.8|1096.4|1096.8|1096.4|1097|1096.6|1096.6|1096.4|2859
1639389810000|2021-12-13 10:03:30|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|1468
1639389830000|2021-12-13 10:03:50|1096.2|1095.8|1096|1095.8|1096.2|1095.8|1096|1095.8|2925
1639389840000|2021-12-13 10:04:00||1095.6||1095.6||1095.8||1095.6|0
1639389850000|2021-12-13 10:04:10|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|680
1639389860000|2021-12-13 10:04:20|1095.4|1095|1095.4|1095|1095.4|1095.2|1095.4|1095|0
1639389880000|2021-12-13 10:04:40|1095.2|1094.8|1095.2|1094.6|1095.2|1094.8|1095|1094.6|300
1639389900000|2021-12-13 10:05:00|1095|1094.4|1095|1094.4|1095|1094.6|1094.8|1094.4|0
1639389910000|2021-12-13 10:05:10|1094.8|1094.6|1094.4|1094|1094.8|1094.6|1094.4|1094|3820
1639389920000|2021-12-13 10:05:20|1094.2|1093.8|1094|1093.8|1094.2|1094|1094|1093.8|3816
1639389930000|2021-12-13 10:05:30|1094.2|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|641
1639389940000|2021-12-13 10:05:40|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|0
1639389950000|2021-12-13 10:05:50|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|4500
1639389960000|2021-12-13 10:06:00|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|2978
1639389980000|2021-12-13 10:06:20|1093.6|1093.2|1093.6|1093.2|1093.8|1093.2|1093.6|1093.2|1718
1639389990000|2021-12-13 10:06:30|1093.4|1093|1093.6|1093.2|1093.8|1093.4|1093.2|1092.8|8018
1639390000000|2021-12-13 10:06:40|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|687
1639390010000|2021-12-13 10:06:50|1094|1093.6|1094.4|1094|1094.4|1094.2|1094|1093.6|10865
1639390020000|2021-12-13 10:07:00|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1639390030000|2021-12-13 10:07:10|1094|1093.6|1094.2|1093.6|1094.2|1093.8|1094|1093.6|1275
1639390040000|2021-12-13 10:07:20||1093.8||1093.8||1093.8||1093.8|0
1639390050000|2021-12-13 10:07:30|1094||1094.2||1094.2||1094||0
1639390060000|2021-12-13 10:07:40|1094|1093.6|1093.8|1093.6|1094|1093.6|1093.8|1093.6|1218
1639390070000|2021-12-13 10:07:50|1094|1093.8|1094.6|1094.2|1094.8|1094.4|1094|1093.8|14884
1639390090000|2021-12-13 10:08:10|1094.4|1094|1094.6|1094|1094.6|1094.2|1094.4|1094|1258
1639390100000|2021-12-13 10:08:20|1094.4|1093.8|1094.2|1093.8|1094.4|1093.8|1094|1093.8|798
1639390110000|2021-12-13 10:08:30|1094|1093.6|1094|1093.6|1094.2|1093.6|1093.8|1093.6|1214
1639390120000|2021-12-13 10:08:40|1094.2|1093.8|1094.2|1094|1094.4|1094|1094.2|1093.8|652
1639390130000|2021-12-13 10:08:50|1094.4|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1639390140000|2021-12-13 10:09:00|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094.2|150
1639390150000|2021-12-13 10:09:10|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1094|1260
1639390160000|2021-12-13 10:09:20|1094|1093.8|1094.2|1093.8|1094.4|1094|1094|1093.8|3319
1639390170000|2021-12-13 10:09:30|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|798
1639390190000|2021-12-13 10:09:50|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1639390200000|2021-12-13 10:10:00|1094.4|1094|1094.4|1093.8|1094.6|1094|1094.2|1093.8|1978
1639390210000|2021-12-13 10:10:10|1094.2|1094|1094.8|1094.4|1094.8|1094.4|1094.2|1094|393
1639390230000|2021-12-13 10:10:30|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1639390240000|2021-12-13 10:10:40|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|6718
1639390250000|2021-12-13 10:10:50|1095|1094.6|1095.2|1094.6|1095.2|1094.8|1095|1094.6|0
1639390260000|2021-12-13 10:11:00||1094.8||1094.8||1094.8||1094.8|0
1639390280000|2021-12-13 10:11:20|1095|1094.6|1094.6|1094.2|1095|1094.6|1094.6|1094.2|215
1639390290000|2021-12-13 10:11:30|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.8|1094.4|170
1639390300000|2021-12-13 10:11:40|1095|1094.6|1095|1094.4|1095|1094.6|1095|1094.4|0
1639390310000|2021-12-13 10:11:50|1095.2|1094.6|1095.2|1094.6|1095.2|1094.8|1095|1094.6|0
1639390320000|2021-12-13 10:12:00|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|0
1639390330000|2021-12-13 10:12:10|1095.2||1095.2||1095.2||1095.2||0
1639390340000|2021-12-13 10:12:20|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1094.8|1094.6|501
1639390350000|2021-12-13 10:12:30|1095||1095.2||1095.2||1095||0
1639390360000|2021-12-13 10:12:40|1095.4|1095|1095.4|1095|1095.4|1095|1095.2|1095|0
1639390370000|2021-12-13 10:12:50|1095.2|1094.8|1095.2|1094.8|1095.4|1094.8|1095.2|1094.8|0
1639390390000|2021-12-13 10:13:10|1094.8|1094.6|1095|1094.8|1095|1094.8|1094.8|1094.6|1467
1639390400000|2021-12-13 10:13:20|1095.2|1095|1095.8|1095.4|1095.8|1095.4|1095|1095|50
1639390430000|2021-12-13 10:13:50|1095.6|1095.2|1095.2|1094.8|1095.6|1095.2|1095|1094.6|906
1639390440000|2021-12-13 10:14:00|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1639390450000|2021-12-13 10:14:10|1095|1094.6|1095|1094.6|1095.2|1094.6|1095|1094.6|0
1639390470000|2021-12-13 10:14:30|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.8|1094.4|0
1639390480000|2021-12-13 10:14:40||1094.6||1094.4||1094.6||1094.4|0
1639390500000|2021-12-13 10:15:00|1094.6||1094.6||1094.6||1094.6||0
1639390510000|2021-12-13 10:15:10|1094.8||1094.8||1094.8||1094.8||272
1639390530000|2021-12-13 10:15:30|1095|1094.6|1095.2|1094.6|1095.2|1094.8|1095|1094.6|493
1639390540000|2021-12-13 10:15:40|1095.4|1094.8|1095.2|1094.8|1095.4|1094.8|1095|1094.8|0
1639390550000|2021-12-13 10:15:50|1095|1094.6|1095.2|1094.6|1095.2|1094.8|1094.8|1094.6|309
1639390580000|2021-12-13 10:16:20||1094.8||1094.8||1094.8||1094.8|0
1639390590000|2021-12-13 10:16:30|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|1291
1639390600000|2021-12-13 10:16:40|1094.8|1094.8|1095|1094.8|1095|1094.8|1094.8|1094.8|39
1639390610000|2021-12-13 10:16:50|1094.8|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.4|0
1639390620000|2021-12-13 10:17:00|1095|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.4|0
1639390630000|2021-12-13 10:17:10|1094.6|1094.4|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|2
1639390640000|2021-12-13 10:17:20|1094.4|1094|1094.6|1094|1094.6|1094|1094.4|1094|0
1639390660000|2021-12-13 10:17:40|1094.4|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|583
1639390670000|2021-12-13 10:17:50||1094.6||1094.6||1094.6||1094.6|0
1639390680000|2021-12-13 10:18:00|1095||1094.8||1095||1094.8||0
1639390690000|2021-12-13 10:18:10|1094.6|1094.4|1094.6|1094.2|1094.8|1094.6|1094.6|1094.2|653
1639390700000|2021-12-13 10:18:20|1094.4|1094|1094.2|1094|1094.4|1094|1094.2|1094|37
1639390710000|2021-12-13 10:18:30|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|890
1639390720000|2021-12-13 10:18:40|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1639390730000|2021-12-13 10:18:50|1094.2|1093.8|1094|1093.8|1094.2|1093.8|1093.8|1093.6|1430
1639390740000|2021-12-13 10:19:00|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|550
1639390750000|2021-12-13 10:19:10|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|1528
1639390760000|2021-12-13 10:19:20|1094|1093.6|1094|1093.4|1094|1093.8|1094|1093.4|1777
1639390770000|2021-12-13 10:19:30|1094.2|1093.6|1094.2|1093.8|1094.2|1093.8|1094.2|1093.6|0
1639390780000|2021-12-13 10:19:40|1094||1094.2||1094.2||1094||0
1639390790000|2021-12-13 10:19:50||1094||1094||1094||1094|0
1639390800000|2021-12-13 10:20:00|1094|1093.8|1094.2|1093.6|1094.2|1093.8|1094|1093.6|16
1639390810000|2021-12-13 10:20:10||1093.8||1093.8||1093.8||1093.8|0
1639390820000|2021-12-13 10:20:20|1094.4|1094|1094.4|1094.2|1094.8|1094.4|1094.4|1094|4033
1639390830000|2021-12-13 10:20:30|1094.6|1094|1094.4|1094|1094.6|1094|1094.4|1094|743
1639390860000|2021-12-13 10:21:00|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1639390870000|2021-12-13 10:21:10|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|6
1639390880000|2021-12-13 10:21:20|1094.2||1094.2||1094.2||1094.2||156
1639390890000|2021-12-13 10:21:30|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|0
1639390910000|2021-12-13 10:21:50|1094.6|1094.4|1094.6|1094.4|1094.8|1094.6|1094.6|1094.4|4475
1639390920000|2021-12-13 10:22:00|1094.8||1094.8||1094.8||1094.8||0
1639390940000|2021-12-13 10:22:20|||||||||50
1639390950000|2021-12-13 10:22:30||1094.6||1094.4||1094.6||1094.4|0
1639390960000|2021-12-13 10:22:40|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1639390980000|2021-12-13 10:23:00|1094.4|1094|1094.4|1094|1094.6|1094|1094.4|1094|776
1639390990000|2021-12-13 10:23:10|1094.6||1094.4||1094.6||1094.4||0
1639391020000|2021-12-13 10:23:40|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094|0
1639391030000|2021-12-13 10:23:50||1094.4||1094.4||1094.4||1094.4|0
1639391070000|2021-12-13 10:24:30|1094.8|1094.2|1095|1094.6|1095|1094.8|1094.8|1094.2|995
1639391090000|2021-12-13 10:24:50|1095.2||1095||1095.2||1095||0
1639391100000|2021-12-13 10:25:00|1094.8|1094.4|1094.8|1094.2|1094.8|1094.4|1094.4|1094.2|3981
1639391110000|2021-12-13 10:25:10|1094.6||1094.6||1094.6||1094.6||45
1639391120000|2021-12-13 10:25:20|1094.4|1094|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1639391130000|2021-12-13 10:25:30|1094.2||1094.4||1094.4||1094.2||1844
1639391140000|2021-12-13 10:25:40||1094.2||1094.2||1094.2||1094.2|0
1639391160000|2021-12-13 10:26:00||1094||1094||1094||1094|0
1639391190000|2021-12-13 10:26:30|1094.6|1094.2|1094.8|1094.4|1095|1094.6|1094.6|1094.2|467
1639391200000|2021-12-13 10:26:40||1094.6||1094.4||1094.6||1094.4|427
1639391240000|2021-12-13 10:27:20|1094.6|1094.6|1094.6|1094.2|1094.6|1094.6|1094.6|1094.2|2312
1639391250000|2021-12-13 10:27:30|1094.8|1094.4|1095.2|1094.8|1095.4|1095|1094.6|1094.2|50611
1639391280000|2021-12-13 10:28:00|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1639391290000|2021-12-13 10:28:10|1095.4|1095|1095.4|1095|1095.4|1095.2|1095.4|1095|576
1639391300000|2021-12-13 10:28:20|1095.2|1094.8|1095.4|1094.8|1095.4|1094.8|1095.2|1094.8|0
1639391320000|2021-12-13 10:28:40||1095||1095||1095.2||1095|0
1639391330000|2021-12-13 10:28:50|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|0
1639391370000|2021-12-13 10:29:30|1095.6|1095.2|1096.2|1095.6|1096.2|1095.6|1095.6|1095.2|985
1639391380000|2021-12-13 10:29:40|1096||1096.2||1096.2||1096||0
1639391390000|2021-12-13 10:29:50|1096.4|1095.8|1096.6|1096|1096.6|1096|1096.4|1095.8|466
1639391400000|2021-12-13 10:30:00|1096.4||1096.6||1096.6||1096.4||0
1639391410000|2021-12-13 10:30:10|1096.4|1095.8|1096.4|1096|1096.4|1096|1096.4|1095.8|0
1639391420000|2021-12-13 10:30:20|1096.2||1096.2||1096.2||1096.2||0
1639391430000|2021-12-13 10:30:30|1096|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.8|13
1639391440000|2021-12-13 10:30:40|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1639391450000|2021-12-13 10:30:50|1096.2|1095.8|1096.2|1095.8|1096.4|1096.2|1096|1095.8|526
1639391460000|2021-12-13 10:31:00||1095.6||1095.6||1095.6||1095.6|0
1639391470000|2021-12-13 10:31:10|1096||1096||1096||1096||0
1639391490000|2021-12-13 10:31:30|1095.8||1095.8||1095.8||1095.8||0
1639391500000|2021-12-13 10:31:40|1096||1095.8||1096||1095.8||0
1639391510000|2021-12-13 10:31:50|1096|1095.4|1095.6|1095.2|1096|1095.4|1095.6|1095.2|272
1639391540000|2021-12-13 10:32:20||1095.4||1095.2||1095.4||1095.2|0
1639391550000|2021-12-13 10:32:30|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.6|1095.4|2208
1639391560000|2021-12-13 10:32:40|1095.6|1095.2|1095.8|1095.2|1095.8|1095.4|1095.4|1095.2|2257
1639391570000|2021-12-13 10:32:50|1095.6|1095.4|1095.6|1095.2|1095.6|1095.4|1095.6|1095.2|863
1639391580000|2021-12-13 10:33:00|1095.8|1095.4|1095.8|1095.2|1095.8|1095.4|1095.6|1095.2|0
1639391590000|2021-12-13 10:33:10|1095.6||1095.6||1095.6||1095.6||0
1639391600000|2021-12-13 10:33:20|1095.4|1095.4|1095.8|1095.4|1095.8|1095.4|1095.4|1095.4|28
1639391620000|2021-12-13 10:33:40|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1639391630000|2021-12-13 10:33:50|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.6|1095.4|0
1639391660000|2021-12-13 10:34:20||1095.6||1095.4||1095.6||1095.4|10
1639391680000|2021-12-13 10:34:40|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1639391690000|2021-12-13 10:34:50|1096.2|1095.8|1095.8|1095.6|1096.2|1095.8|1095.8|1095.6|0
1639391700000|2021-12-13 10:35:00|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|273
1639391710000|2021-12-13 10:35:10||1095.6||1095.8||1095.8||1095.6|0
1639391730000|2021-12-13 10:35:30|1096|1095.6|1096.2|1095.6|1096.2|1095.6|1096|1095.6|298
1639391740000|2021-12-13 10:35:40|1096|1095.8|1096|1095.6|1096|1095.8|1096|1095.6|0
1639391750000|2021-12-13 10:35:50|1096.2|1095.8|1096.4|1096|1096.6|1096.2|1096.2|1095.6|279
1639391760000|2021-12-13 10:36:00|1096.6|1096.2|1096.4|1096.2|1096.6|1096.2|1096.4|1096|0
1639391770000|2021-12-13 10:36:10|1096.6||1096.6||1096.6||1096.6||0
1639391790000|2021-12-13 10:36:30||1096.4||1096.2||1096.4||1096.2|0
1639391800000|2021-12-13 10:36:40|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|765
1639391830000|2021-12-13 10:37:10|1096||1096||1096||1096||100
1639391840000|2021-12-13 10:37:20|1096.2|1096|1096.2|1095.8|1096.2|1096|1096.2|1095.8|0
1639391910000|2021-12-13 10:38:30||1096||1095.8||1096||1095.8|0
1639391920000|2021-12-13 10:38:40|1096.4|1096.2|1096.2|1095.8|1096.4|1096.2|1096.2|1095.8|5000
1639391930000|2021-12-13 10:38:50|1096.4|1096|1096.4|1095.8|1096.4|1096|1096.2|1095.8|0
1639391940000|2021-12-13 10:39:00|1096.2||1096.2||1096.4||1096.2||0
1639391980000|2021-12-13 10:39:40|1096|1096|1096.2|1096|1096.2|1096|1096|1095.6|661
1639392000000|2021-12-13 10:40:00|1096|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.6|2889
1639392010000|2021-12-13 10:40:10|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1639392020000|2021-12-13 10:40:20|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1639392030000|2021-12-13 10:40:30|1096||1096||1096||1096||0
1639392040000|2021-12-13 10:40:40|1095.8||1095.8||1095.8||1095.8||0
1639392050000|2021-12-13 10:40:50|1096|1095.2|1095.6|1095.2|1096|1095.2|1095.6|1095.2|0
1639392060000|2021-12-13 10:41:00||1095||1095.2||1095.2||1095|0
1639392080000|2021-12-13 10:41:20||1095||1095||1095||1095|0
1639392090000|2021-12-13 10:41:30|1095.4||1095.4||1095.4||1095.4||400
1639392100000|2021-12-13 10:41:40|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|0
1639392120000|2021-12-13 10:42:00|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1639392130000|2021-12-13 10:42:10|1095.2||1095||1095.2||1095||0
1639392170000|2021-12-13 10:42:50||1094.8||1094.6||1094.8||1094.6|0
1639392210000|2021-12-13 10:43:30|1095.2|1094.8|1095|1094.6|1095.4|1095|1095|1094.6|984
1639392220000|2021-12-13 10:43:40|1094.8|1094.4|1094.4|1094|1094.8|1094.4|1094.4|1094|3016
1639392230000|2021-12-13 10:43:50|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|302
1639392240000|2021-12-13 10:44:00|1094.4|1094|1094.2|1094|1094.4|1094|1094.2|1094|6933
1639392290000|2021-12-13 10:44:50|||||||||999
1639392300000|2021-12-13 10:45:00|||||||||1302
1639392310000|2021-12-13 10:45:10|||||||||1456
1639392320000|2021-12-13 10:45:20|1094|1093.8|1092.8|1092.4|1094|1093.8|1092.6|1092.4|6970
1639392370000|2021-12-13 10:46:10|1093||1092.8||1093||1092.8||0
1639392400000|2021-12-13 10:46:40|1092.6|1092.2|1093|1092.4|1093|1092.4|1092.6|1092.2|0
1639392410000|2021-12-13 10:46:50|1093.2|1092.6|1093.2|1092.8|1093.2|1092.8|1093.2|1092.6|0
1639392430000|2021-12-13 10:47:10|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1639392450000|2021-12-13 10:47:30||1093.2||1093.2||1093.2||1093.2|617
1639392470000|2021-12-13 10:47:50|1093.2|1093|1093.4|1093|1093.4|1093|1093.2|1093|472
1639392480000|2021-12-13 10:48:00|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.8|0
1639392490000|2021-12-13 10:48:10||1093.2||1093.2||1093.2||1093.2|0
1639392520000|2021-12-13 10:48:40|1093.2|1093|1093.4|1093|1093.4|1093|1093.2|1093|730
1639392560000|2021-12-13 10:49:20|1093.2||1093.4||1093.4||1093.2||0
1639392590000|2021-12-13 10:49:50|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.8|5054
1639392600000|2021-12-13 10:50:00|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093.2|1092.8|0
1639392610000|2021-12-13 10:50:10|1093|1092.6|1093|1092.6|1093.2|1092.6|1092.8|1092.6|72
1639392620000|2021-12-13 10:50:20||1092.8||1092.8||1092.8||1092.8|0
1639392630000|2021-12-13 10:50:30|1093.2|1093|1093.2|1092.8|1093.2|1093|1093.2|1092.8|1741
1639392650000|2021-12-13 10:50:50|1093|1092.6|1093|1092.6|1093|1092.8|1093|1092.6|1222
1639392660000|2021-12-13 10:51:00|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|6558
1639392670000|2021-12-13 10:51:10|1092.4|1092|1092.6|1092|1092.6|1092.2|1092.4|1092|3149
1639392680000|2021-12-13 10:51:20|1092.4|1092.2|1092.2|1092|1092.6|1092.2|1092.2|1092|500
1639392690000|2021-12-13 10:51:30|1092|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.6|14285
1639392710000|2021-12-13 10:51:50|1092|1092|1092.2|1091.8|1092.2|1092|1092|1091.8|771
1639392720000|2021-12-13 10:52:00|1092|1092|1092|1091.8|1092.2|1092|1092|1091.8|4050
1639392730000|2021-12-13 10:52:10|1092.2|1091.6|1092.2|1091.8|1092.4|1092|1092.2|1091.6|11000
1639392790000|2021-12-13 10:53:10||1092||1092||1092||1092|0
1639392800000|2021-12-13 10:53:20|1092|1091.8|1092|1091.8|1092|1091.8|1092|1091.8|3122
1639392810000|2021-12-13 10:53:30|1092.2|1092|1092.8|1092.6|1093|1092.6|1092.2|1092|3817
1639392820000|2021-12-13 10:53:40|1093|1092.4|1092.8|1092.6|1093|1092.6|1092.6|1092.4|1061
1639392830000|2021-12-13 10:53:50|1092.6|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.4|615
1639392860000|2021-12-13 10:54:20|1092.8||1093||1093||1092.8||0
1639392870000|2021-12-13 10:54:30|1092.8||1092.8||1092.8||1092.8||0
1639392880000|2021-12-13 10:54:40|1093|1092.8|1093|1092.8|1093|1092.8|1093|1092.8|0
1639392890000|2021-12-13 10:54:50|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|695
1639392910000|2021-12-13 10:55:10|||||||||125
1639392940000|2021-12-13 10:55:40|1092.8|1092.4|1092.4|1091.8|1092.8|1092.4|1092.2|1091.8|546
1639392950000|2021-12-13 10:55:50|1092.2|1092|1092.2|1092|1092.2|1092|1092.2|1092|0
1639392970000|2021-12-13 10:56:10|1092|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|123
1639393000000|2021-12-13 10:56:40||1091.8||1091.8||1091.8||1091.8|1000
1639393010000|2021-12-13 10:56:50|||||||||1424
1639393020000|2021-12-13 10:57:00|||||||||1662
1639393050000|2021-12-13 10:57:30|1092.2|1092|1092.2|1092|1092.2|1092|1092.2|1092|2253
1639393070000|2021-12-13 10:57:50|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|1291
1639393080000|2021-12-13 10:58:00|1092.4|1092|1092.2|1091.8|1092.4|1092|1092|1091.8|7657
1639393090000|2021-12-13 10:58:10|1092|1092|1092.4|1092|1092.6|1092.2|1092|1092|3750
1639393110000|2021-12-13 10:58:30|1092.2|1091.6|1092|1091.6|1092.2|1091.8|1092|1091.6|20000
1639393130000|2021-12-13 10:58:50|1092.2|1091.8|1092.6|1092.2|1092.6|1092.2|1092.2|1091.8|1238
1639393140000|2021-12-13 10:59:00|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1639393170000|2021-12-13 10:59:30|1092.8|1092.4|1092.6|1092.4|1092.8|1092.6|1092.6|1092.4|0
1639393180000|2021-12-13 10:59:40|1092.8|1092.6|1093|1092.4|1093|1092.6|1092.8|1092.4|18
1639393190000|2021-12-13 10:59:50|1092.8|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|900
1639393200000|2021-12-13 11:00:00|1093|1092.6|1093|1092.6|1093.2|1092.8|1093|1092.6|0
1639393210000|2021-12-13 11:00:10||1092.4||1092.4||1092.6||1092.4|0
1639393230000|2021-12-13 11:00:30|1092.8|1092.6|1093|1092.6|1093.2|1092.8|1092.6|1092.6|69
1639393240000|2021-12-13 11:00:40|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|457
1639393250000|2021-12-13 11:00:50|1093.2|1093|1093.4|1093|1093.4|1093|1093.2|1093|507
1639393260000|2021-12-13 11:01:00|1093.2|1092.8|1092.8|1092.4|1093.2|1092.8|1092.8|1092.4|26336
1639393280000|2021-12-13 11:01:20|1093|1092.6|1093|1092.6|1093.2|1092.8|1093|1092.6|781
1639393290000|2021-12-13 11:01:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1639393300000|2021-12-13 11:01:40|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.2|1091.8|550
1639393310000|2021-12-13 11:01:50|1092.6|1091.8|1092.6|1092.2|1092.6|1092.2|1092.6|1091.8|0
1639393320000|2021-12-13 11:02:00|||||||||100
1639393330000|2021-12-13 11:02:10|1092.8|1092|1092.6|1092.2|1092.8|1092.2|1092.4|1092|0
1639393340000|2021-12-13 11:02:20||1092||1092.2||1092.2||1092|0
1639393350000|2021-12-13 11:02:30|1092.8|1092|1092.6|1092.4|1092.8|1092.4|1092.6|1092|0
1639393360000|2021-12-13 11:02:40|1092.8|1092.2|1092.6|1092.2|1092.8|1092.2|1092.6|1092.2|0
1639393370000|2021-12-13 11:02:50|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|4765
1639393380000|2021-12-13 11:03:00|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1639393400000|2021-12-13 11:03:20||1092.6||1092.8||1092.8||1092.6|0
1639393410000|2021-12-13 11:03:30|1093|1092.6|1092.8|1092.4|1093|1092.8|1092.8|1092.4|2
1639393430000|2021-12-13 11:03:50|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|30
1639393450000|2021-12-13 11:04:10|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|2500
1639393460000|2021-12-13 11:04:20|1093.8|1093|1093.8|1093.2|1093.8|1093.6|1093.6|1093|1807
1639393470000|2021-12-13 11:04:30|1093.6||1093.6||1093.6||1093.6||0
1639393480000|2021-12-13 11:04:40|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1639393490000|2021-12-13 11:04:50||1093||1092.8||1093||1092.8|2610
1639393500000|2021-12-13 11:05:00|1093|1093|1093.2|1092.8|1093.2|1093|1093|1092.8|777
1639393510000|2021-12-13 11:05:10|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|117
1639393520000|2021-12-13 11:05:20|1092.8||1092.8||1092.8||1092.8||0
1639393530000|2021-12-13 11:05:30|1093|1092.8|1093.2|1092.8|1093.2|1093|1093|1092.8|18
1639393540000|2021-12-13 11:05:40|1093.4|1093|1093.8|1093.4|1093.8|1093.4|1093.4|1093|714
1639393550000|2021-12-13 11:05:50|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|579
1639393570000|2021-12-13 11:06:10|1094||1094||1094||1094||0
1639393590000|2021-12-13 11:06:30|1093.8|1093.2|1093.6|1093|1093.8|1093.2|1093.4|1093|0
1639393600000|2021-12-13 11:06:40|1093.4|1092.8|1093.2|1092.8|1093.4|1092.8|1093.2|1092.8|349
1639393610000|2021-12-13 11:06:50||1093||1092.8||1093||1092.8|0
1639393620000|2021-12-13 11:07:00|1093|1092.6|1093.2|1092.6|1093.2|1092.6|1093|1092.6|1263
1639393630000|2021-12-13 11:07:10|1093.4|1092.8|1093.4|1092.8|1093.4|1093|1093.2|1092.8|2181
1639393640000|2021-12-13 11:07:20|1093.2|1092.6|1093.2|1092.6|1093.4|1092.6|1093.2|1092.6|0
1639393650000|2021-12-13 11:07:30||1092.8||1092.8||1092.8||1092.8|0
1639393660000|2021-12-13 11:07:40|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.4|1093|44
1639393670000|2021-12-13 11:07:50||1092.8||1092.8||1092.8||1092.8|0
1639393680000|2021-12-13 11:08:00||1093||1093||1093.2||1093|0
1639393700000|2021-12-13 11:08:20|1093.2|1092.8|1093.2|1093|1093.2|1093|1093.2|1092.8|0
1639393710000|2021-12-13 11:08:30|1093.4||1093.2||1093.4||1093.2||0
1639393730000|2021-12-13 11:08:50|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|1093.4|1093|1295
1639393740000|2021-12-13 11:09:00|1093.2|1093|1093.4|1093|1093.4|1093|1093.2|1093|460
1639393770000|2021-12-13 11:09:30|1093.6|1093.4|1093.4|1093|1093.6|1093.4|1093.4|1093|12956
1639393800000|2021-12-13 11:10:00|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|402
1639393810000|2021-12-13 11:10:10|1093||1093||1093||1093||0
1639393820000|2021-12-13 11:10:20|1093.2|1093|1093.4|1093|1093.4|1093|1093.2|1093|26
1639393830000|2021-12-13 11:10:30|1093.2|1092.8|1093.4|1092.8|1093.4|1092.8|1093.2|1092.8|0
1639393840000|2021-12-13 11:10:40|1093.2||1093.2||1093.2||1093.2||0
1639393850000|2021-12-13 11:10:50|1093||1093.2||1093.2||1093||0
1639393860000|2021-12-13 11:11:00|1093||1093||1093||1093||0
1639393870000|2021-12-13 11:11:10|1093.2|1093|1093.2|1092.8|1093.2|1093|1093.2|1092.8|1325
1639393880000|2021-12-13 11:11:20||1093||1092.8||1093||1092.8|0
1639393890000|2021-12-13 11:11:30|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1639393900000|2021-12-13 11:11:40|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.2|1092.8|12553
1639393910000|2021-12-13 11:11:50||1093.2||1093||1093.2||1093|0
1639393920000|2021-12-13 11:12:00|1093.6|1093.2|1093.6|1093.4|1093.6|1093.4|1093.6|1093.2|1756
1639393930000|2021-12-13 11:12:10|1093.8||1093.8||1093.8||1093.8||0
1639393940000|2021-12-13 11:12:20||1093.6||1093.4||1093.6||1093.4|838
1639393980000|2021-12-13 11:13:00||1093.6||1093.4||1093.6||1093.4|1214
1639394010000|2021-12-13 11:13:30|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1639394020000|2021-12-13 11:13:40|1094.2|1093.4|1094.2|1093.8|1094.2|1094|1094.2|1093.4|2428
1639394030000|2021-12-13 11:13:50|1094.4||1094.2||1094.4||1094.2||0
1639394040000|2021-12-13 11:14:00|1094.4||1094.2||1094.4||1094.2||0
1639394050000|2021-12-13 11:14:10|1094.4|1094|1094.6|1094.2|1094.6|1094.4|1094.4|1093.8|666
1639394070000|2021-12-13 11:14:30|1094.4|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|467
1639394080000|2021-12-13 11:14:40|1094.8||1094.6||1094.8||1094.6||0
1639394090000|2021-12-13 11:14:50|1094.4||1094.6||1094.6||1094.4||0
1639394100000|2021-12-13 11:15:00|1094.4|1094|1094.4|1093.8|1094.4|1094|1094.2|1093.8|2182
1639394110000|2021-12-13 11:15:10|1094.2|1094|1094|1093.6|1094.2|1094|1094|1093.6|0
1639394120000|2021-12-13 11:15:20|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1639394140000|2021-12-13 11:15:40|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1639394160000|2021-12-13 11:16:00|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1639394210000|2021-12-13 11:16:50||1093.6||1093.6||1093.6||1093.6|0
1639394240000|2021-12-13 11:17:20|||||||||410
1639394250000|2021-12-13 11:17:30|1094|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.8|4009
1639394260000|2021-12-13 11:17:40|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|0
1639394300000|2021-12-13 11:18:20|1094.4|1094|1094.4|1094|1094.6|1094.2|1094.2|1093.8|1466
1639394310000|2021-12-13 11:18:30|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1639394330000|2021-12-13 11:18:50||1094||1093.8||1094||1093.8|0
1639394340000|2021-12-13 11:19:00||1094||1094||1094||1094|0
1639394350000|2021-12-13 11:19:10|1094.4|1094.2|1094.4|1094|1094.4|1094.2|1094.4|1094|91
1639394420000|2021-12-13 11:20:20|1094.2|1093.8|1093.8|1093.6|1094.2|1093.8|1093.8|1093.4|4017
1639394430000|2021-12-13 11:20:30|1094|1093.4|1093.8|1093.4|1094|1093.4|1093.8|1093.4|0
1639394480000|2021-12-13 11:21:20|1093.6|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|1710
1639394490000|2021-12-13 11:21:30|1093.6|1093.2|1093.6|1093.2|1093.8|1093.2|1093.4|1093.2|280
1639394510000|2021-12-13 11:21:50||1093.4||1093.4||1093.4||1093.4|0
1639394520000|2021-12-13 11:22:00|1093.8|1093.2|1093.8|1093.4|1093.8|1093.6|1093.8|1093.2|1081
1639394530000|2021-12-13 11:22:10|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|2951
1639394540000|2021-12-13 11:22:20|1093.4||1093.6||1093.6||1093.4||0
1639394560000|2021-12-13 11:22:40|1093.4||1093.4||1093.4||1093.4||0
1639394570000|2021-12-13 11:22:50|1093.2|1093|1092.8|1092.6|1093.2|1093|1092.8|1092.6|27359
1639394580000|2021-12-13 11:23:00|1093||1093||1093||1093||0
1639394590000|2021-12-13 11:23:10|1092.8||1092.8||1092.8||1092.8||0
1639394600000|2021-12-13 11:23:20|||||||||439
1639394610000|2021-12-13 11:23:30|1093|1092.8|1093.2|1092.8|1093.2|1093|1093|1092.8|1899
1639394620000|2021-12-13 11:23:40|1093|1092.6|1093|1092.6|1093.2|1092.6|1093|1092.6|0
1639394630000|2021-12-13 11:23:50||1092.8||1092.6||1092.8||1092.6|0
1639394690000|2021-12-13 11:24:50|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093.2|1092.8|1111
1639394710000|2021-12-13 11:25:10||1093||1092.8||1093||1092.8|0
1639394790000|2021-12-13 11:26:30|1093|1093|1093.2|1093|1093.2|1093|1093|1093|414
1639394820000|2021-12-13 11:27:00|1093|1092.8|1092.8|1092.4|1093|1092.8|1092.8|1092.4|2290
1639394840000|2021-12-13 11:27:20||1092.6||1092.6||1092.6||1092.6|0
1639394860000|2021-12-13 11:27:40|1092.6|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|6500
1639394890000|2021-12-13 11:28:10|1092.6||1092.6||1092.6||1092.6||0
1639394920000|2021-12-13 11:28:40|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|1139
1639394930000|2021-12-13 11:28:50|1093|1092.4|1093.2|1093|1093.2|1093|1093|1092.4|2791
1639394940000|2021-12-13 11:29:00|1093|1092.8|1093|1092.6|1093|1093|1093|1092.6|10000
1639394950000|2021-12-13 11:29:10|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|0
1639394960000|2021-12-13 11:29:20||1092||1092||1092||1092|0
1639394970000|2021-12-13 11:29:30|1092.4||1092.2||1092.4||1092.2||0
1639394980000|2021-12-13 11:29:40|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|659
1639394990000|2021-12-13 11:29:50|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1092|1017
1639395000000|2021-12-13 11:30:00|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|2010
1639395030000|2021-12-13 11:30:30|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1639395040000|2021-12-13 11:30:40||1091.6||1091.4||1091.6||1091.4|384
1639395060000|2021-12-13 11:31:00|1092|1091.6|1091.8|1091.6|1092|1091.6|1091.8|1091.6|0
1639395070000|2021-12-13 11:31:10|1091.6|1091.4|1091.6|1091.4|1091.6|1091.4|1091.6|1091.4|468
1639395080000|2021-12-13 11:31:20|1091.8||1091.8||1091.8||1091.8||0
1639395120000|2021-12-13 11:32:00|1091.6||1091.8||1091.8||1091.6||655
1639395140000|2021-12-13 11:32:20|1092|1091.8|1092|1091.8|1092|1091.8|1092|1091.8|1203
1639395150000|2021-12-13 11:32:30|1092.2|1091.6|1092.4|1092.2|1092.4|1092.2|1092.2|1091.6|5380
1639395170000|2021-12-13 11:32:50|1092.6||1092.6||1092.6||1092.6||0
1639395180000|2021-12-13 11:33:00|1092.4|1092.4|1092.8|1092.4|1092.8|1092.6|1092.4|1092.2|1532
1639395190000|2021-12-13 11:33:10|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|1275
1639395220000|2021-12-13 11:33:40||1092.4||1092.2||1092.4||1092.2|0
1639395250000|2021-12-13 11:34:10|1092.4|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|0
1639395260000|2021-12-13 11:34:20||1092.4||1092.4||1092.4||1092.4|0
1639395290000|2021-12-13 11:34:50|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.2|1091.8|6223
1639395300000|2021-12-13 11:35:00|1092.6||1092.4||1092.6||1092.4||0
1639395310000|2021-12-13 11:35:10|1092.6||1092.6||1092.6||1092.4||0
1639395320000|2021-12-13 11:35:20|1092.4||1092.4||1092.4||1092.4||0
1639395350000|2021-12-13 11:35:50||1092.2||1092.2||1092.2||1092.2|0
1639395360000|2021-12-13 11:36:00|1092.6|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|569
1639395370000|2021-12-13 11:36:10|1092.6||1092.6||1092.6||1092.6||0
1639395380000|2021-12-13 11:36:20|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092|467
1639395390000|2021-12-13 11:36:30||1092.4||1092.2||1092.4||1092.2|0
1639395400000|2021-12-13 11:36:40|1092.8||1092.6||1092.8||1092.6||0
1639395410000|2021-12-13 11:36:50|1092.8|1092.4|1092.6|1092.2|1092.8|1092.6|1092.6|1092.2|3985
1639395440000|2021-12-13 11:37:20|1092.4|1092|1092.6|1092|1092.6|1092.2|1092.4|1092|0
1639395450000|2021-12-13 11:37:30|1092.8|1092.2|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|0
1639395470000|2021-12-13 11:37:50|1092.4|1092|1091.8|1091.6|1092.4|1092|1091.4|1091.2|11897
1639395480000|2021-12-13 11:38:00|1092|1091.8|1092.4|1092|1092.6|1092.4|1092|1091.4|10048
1639395490000|2021-12-13 11:38:10|1092.6|1092.2|1092.6|1092.2|1092.8|1092.4|1092.4|1092|0
1639395500000|2021-12-13 11:38:20|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|0
1639395510000|2021-12-13 11:38:30|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|467
1639395520000|2021-12-13 11:38:40|1092.8|1092|1092.8|1092.6|1092.8|1092.6|1092.8|1092|172
1639395530000|2021-12-13 11:38:50|1092.6|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|1595
1639395550000|2021-12-13 11:39:10|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|889
1639395560000|2021-12-13 11:39:20||1092.2||1092.4||1092.4||1092.2|0
1639395570000|2021-12-13 11:39:30|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|0
1639395580000|2021-12-13 11:39:40|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1639395630000|2021-12-13 11:40:30|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|0
1639395640000|2021-12-13 11:40:40|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1639395650000|2021-12-13 11:40:50|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|0
1639395660000|2021-12-13 11:41:00|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|0
1639395670000|2021-12-13 11:41:10|1092.8|1092.4|1092.8|1092.6|1092.8|1092.6|1092.8|1092.4|0
1639395680000|2021-12-13 11:41:20||1092.4||1092.4||1092.4||1092.4|19
1639395710000|2021-12-13 11:41:50||1092.6||1092.4||1092.6||1092.4|0
1639395760000|2021-12-13 11:42:40||1092.6||1092.4||1092.6||1092.4|0
1639395790000|2021-12-13 11:43:10|1093|1092.8|1092.2|1091.8|1093|1092.8|1092.2|1091.8|7641
1639395810000|2021-12-13 11:43:30|1092|1091.6|1091.8|1091.6|1092|1091.6|1091.8|1091.4|200
1639395820000|2021-12-13 11:43:40|1091.6|1091.4|1091.8|1091.4|1091.8|1091.6|1091.6|1091.4|331
1639395840000|2021-12-13 11:44:00|1091.6|1091.6|1091.8|1091.4|1091.8|1091.6|1091.6|1091.4|26
1639395850000|2021-12-13 11:44:10|1092.2|1091.6|1093.2|1092.8|1093.2|1092.8|1092.2|1091.6|23423
1639395860000|2021-12-13 11:44:20||1093||1093||1093||1093|0
1639395870000|2021-12-13 11:44:30||1092.8||1092.8||1092.8||1092.8|0
1639395880000|2021-12-13 11:44:40|1093|1092.6|1092.4|1092.2|1093|1092.6|1092.4|1092.2|1235
1639395890000|2021-12-13 11:44:50|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|1089
1639395900000|2021-12-13 11:45:00|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|1229
1639395910000|2021-12-13 11:45:10|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1639395920000|2021-12-13 11:45:20|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|468
1639395930000|2021-12-13 11:45:30|1092|1091.6|1092.2|1091.6|1092.2|1091.6|1092|1091.6|0
1639395940000|2021-12-13 11:45:40|1092|1091.4|1091.8|1091.4|1092|1091.4|1091.8|1091.4|0
1639395950000|2021-12-13 11:45:50|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1639395960000|2021-12-13 11:46:00|1091.8|1091.4|1092|1091.8|1092|1091.8|1091.8|1091.2|5913
1639395970000|2021-12-13 11:46:10|1092.2|1092|1092.2|1091.8|1092.2|1092|1092.2|1091.8|657
1639395980000|2021-12-13 11:46:20|1092||1092||1092||1092||0
1639395990000|2021-12-13 11:46:30|1092.2||1092.2||1092.2||1092.2||0
1639396000000|2021-12-13 11:46:40|1092|1091.6|1092.2|1091.6|1092.2|1091.6|1092|1091.6|50
1639396010000|2021-12-13 11:46:50|1092||1092||1092||1092||0
1639396020000|2021-12-13 11:47:00|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1639396030000|2021-12-13 11:47:10|1092.2||1092||1092.2||1092||0
1639396050000|2021-12-13 11:47:30|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|0
1639396060000|2021-12-13 11:47:40|1092|1091.6|1092|1091.6|1092.2|1091.6|1092|1091.6|0
1639396070000|2021-12-13 11:47:50|1092.2|1091.4|1092|1091.4|1092.2|1091.4|1091.8|1091.4|0
1639396080000|2021-12-13 11:48:00|1091.8|1091.6|1092.2|1091.8|1092.2|1091.8|1091.8|1091.6|0
1639396150000|2021-12-13 11:49:10|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.6|1091.2|28846
1639396160000|2021-12-13 11:49:20|1092|1091.6|1092|1091.4|1092|1091.8|1091.8|1091.4|1019
1639396170000|2021-12-13 11:49:30||1091.6||1091.6||1091.8||1091.6|0
1639396190000|2021-12-13 11:49:50|1092.2|1091.8|1092.2|1092|1092.2|1092|1092.2|1091.8|8
1639396210000|2021-12-13 11:50:10|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|728
1639396220000|2021-12-13 11:50:20||1092.4||1092.4||1092.4||1092.2|0
1639396240000|2021-12-13 11:50:40|1092.4|1092.2|1092.8|1092.2|1092.8|1092.4|1092.4|1092|1
1639396250000|2021-12-13 11:50:50|1093|1092.4|1093|1092.6|1093|1092.8|1093|1092.4|500
1639396260000|2021-12-13 11:51:00||1092.4||1092.4||1092.6||1092.4|0
1639396280000|2021-12-13 11:51:20|1092.8|1092.2|1092.6|1092.2|1092.8|1092.2|1092.6|1092.2|0
1639396290000|2021-12-13 11:51:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|795
1639396300000|2021-12-13 11:51:40|1092.6|1091.8|1091.4|1091|1092.6|1091.8|1091.4|1091|29157
1639396310000|2021-12-13 11:51:50|1091.2|1091.2|1091.6|1091|1091.6|1091.2|1091.2|1091|0
1639396330000|2021-12-13 11:52:10|1091.4|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|1305
1639396340000|2021-12-13 11:52:20||1091||1091||1091||1091|0
1639396350000|2021-12-13 11:52:30|1091.4|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1639396360000|2021-12-13 11:52:40|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1639396380000|2021-12-13 11:53:00|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|454
1639396390000|2021-12-13 11:53:10|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|2300
1639396400000|2021-12-13 11:53:20|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.6|1091.4|0
1639396410000|2021-12-13 11:53:30|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1639396420000|2021-12-13 11:53:40|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1639396430000|2021-12-13 11:53:50|||||||||50
1639396450000|2021-12-13 11:54:10|1091.6|1091.2|1091.6|1091.2|1091.8|1091.2|1091.6|1091.2|0
1639396480000|2021-12-13 11:54:40||1091.4||1091.2||1091.4||1091.2|100
1639396490000|2021-12-13 11:54:50||1091.4||1091.4||1091.4||1091.4|0
1639396500000|2021-12-13 11:55:00|1091.8||1091.6||1091.8||1091.6||1415
1639396510000|2021-12-13 11:55:10|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|1
1639396520000|2021-12-13 11:55:20|1092.2|1091.8|1092.6|1092|1092.6|1092.2|1092.2|1091.6|7199
1639396530000|2021-12-13 11:55:30|1092.4|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1639396540000|2021-12-13 11:55:40|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092|0
1639396550000|2021-12-13 11:55:50|1092.4|1092|1092.4|1092|1092.6|1092|1092.4|1092|0
1639396560000|2021-12-13 11:56:00|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|5
1639396570000|2021-12-13 11:56:10|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.2|1092|44
1639396620000|2021-12-13 11:57:00||1092.2||1092.2||1092.2||1092.2|0
1639396630000|2021-12-13 11:57:10||1092||1092||1092||1092|44
1639396640000|2021-12-13 11:57:20|1092.6|1092.2|1093|1092.6|1093|1092.6|1092.6|1092.2|9949
1639396650000|2021-12-13 11:57:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1639396660000|2021-12-13 11:57:40|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1092.8|1092.6|0
1639396680000|2021-12-13 11:58:00|1093|1092.6|1093.2|1093|1093.2|1093|1093|1092.6|0
1639396700000|2021-12-13 11:58:20|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.6|3814
1639396710000|2021-12-13 11:58:30||1093||1093||1093||1093|0
1639396720000|2021-12-13 11:58:40|1093.4|1093.2|1093.6|1093.4|1094|1093.6|1093.4|1093|2501
1639396730000|2021-12-13 11:58:50|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|29
1639396760000|2021-12-13 11:59:20|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|0
1639396770000|2021-12-13 11:59:30|1093.8||1093.4||1093.8||1093.4||0
1639396780000|2021-12-13 11:59:40|1093.6||1093.6||1093.6||1093.6||0
1639396790000|2021-12-13 11:59:50|1093.8|1093.4|1094|1093.6|1094.2|1093.8|1093.8|1093.4|0
1639396920000|2021-12-13 12:02:00|1093.8|1093.2|1093.8|1093.2|1093.8|1093.4|1093.4|1093.2|1189
1639396930000|2021-12-13 12:02:10|1093.6|1093.4|1093|1092.6|1093.8|1093.4|1093|1092.6|3954
1639396940000|2021-12-13 12:02:20|1092.8|1092.4|1093|1092.6|1093.2|1093|1092.8|1092.4|5985
1639396950000|2021-12-13 12:02:30|1093.2|1092.8|1093|1092.6|1093.4|1093|1093|1092.6|3930
1639396960000|2021-12-13 12:02:40|1093.2|1092.4|1093|1092.6|1093.4|1093|1093|1092.4|2087
1639396970000|2021-12-13 12:02:50|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093|1092.6|3041
1639396980000|2021-12-13 12:03:00|1093.4|1093|1093.6|1093.2|1093.8|1093.4|1093.4|1093|4373
1639396990000|2021-12-13 12:03:10|1093.8|1093.4|1093.8|1093.2|1093.8|1093.4|1093.6|1093.2|1272
1639397000000|2021-12-13 12:03:20|1093.6|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.2|1578
1639397010000|2021-12-13 12:03:30|1093.8|1093.6|1094|1093.8|1094.2|1094|1093.8|1093.6|2349
1639397020000|2021-12-13 12:03:40|1093.6|1093.6|1093.6|1093.2|1093.6|1093.6|1093.6|1093.2|2169
1639397030000|2021-12-13 12:03:50|1093.4|1093|1093.2|1092.8|1093.6|1093.2|1093.2|1092.8|8108
1639397040000|2021-12-13 12:04:00|1093|1092.6|1093.2|1092.8|1093.4|1093|1093|1092.6|1638
1639397050000|2021-12-13 12:04:10|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|950
1639397060000|2021-12-13 12:04:20|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|4909
1639397080000|2021-12-13 12:04:40|1093.6|1093.2|1093.8|1093.6|1093.8|1093.6|1093.6|1093.2|1469
1639397100000|2021-12-13 12:05:00|1093.6|1093.4|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|1367
1639397110000|2021-12-13 12:05:10|1093.4|1093.2|1093.6|1093|1093.6|1093.4|1093.4|1093|5700
1639397120000|2021-12-13 12:05:20|1093.8|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|1272
1639397140000|2021-12-13 12:05:40|1093.6|1093.6|1094.2|1093.8|1094.4|1094|1093.6|1093.6|1606
1639397150000|2021-12-13 12:05:50|1094|1093.6|1093.8|1093.6|1094|1093.6|1093.6|1093.4|4097
1639397160000|2021-12-13 12:06:00|1094|1093.4|1094.4|1094|1094.4|1094|1094|1093.4|1948
1639397170000|2021-12-13 12:06:10|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|382
1639397180000|2021-12-13 12:06:20|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|1
1639397190000|2021-12-13 12:06:30|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1639397200000|2021-12-13 12:06:40||1093.4||1093.6||1093.6||1093.4|0
1639397210000|2021-12-13 12:06:50|1093.6|1093.4|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|11000
1639397220000|2021-12-13 12:07:00|1093.6|1093.2|1093.2|1093|1093.6|1093.2|1093.2|1092.6|1905
1639397230000|2021-12-13 12:07:10|1093|1092.8|1093|1092.6|1093|1092.8|1093|1092.6|195
1639397240000|2021-12-13 12:07:20|1092.8|1092.4|1092.4|1092|1092.8|1092.4|1092.4|1092|5316
1639397260000|2021-12-13 12:07:40|1092.2|1091.8|1092.4|1092|1092.4|1092|1092|1091.6|7102
1639397270000|2021-12-13 12:07:50|1092.6|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.4|12303
1639397280000|2021-12-13 12:08:00|1092.8||1092.8||1092.8||1092.8||0
1639397300000|2021-12-13 12:08:20|1092.6|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|287
1639397310000|2021-12-13 12:08:30|1092.6|1092.6|1092.8|1092.6|1092.8|1092.6|1092.6|1092.6|0
1639397320000|2021-12-13 12:08:40|1093|1092.8|1092.6|1092.2|1093|1092.8|1092.4|1092.2|8017
1639397330000|2021-12-13 12:08:50||1092.4||1092.2||1092.4||1092.2|0
1639397340000|2021-12-13 12:09:00|1092.8|1092.4|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|0
1639397350000|2021-12-13 12:09:10||1092.2||1092.2||1092.2||1092.2|0
1639397360000|2021-12-13 12:09:20||1092.4||1092.4||1092.4||1092.4|0
1639397370000|2021-12-13 12:09:30|1093|1092.2|1092.8|1092.2|1093|1092.2|1092.6|1092.2|0
1639397390000|2021-12-13 12:09:50|1092.6|1092|1092.2|1091.8|1092.6|1092|1092.2|1091.6|3797
1639397400000|2021-12-13 12:10:00|1092.4||1092.4||1092.4||1092.4||0
1639397420000|2021-12-13 12:10:20|1092.2||1092.2||1092.2||1092||0
1639397440000|2021-12-13 12:10:40||1092||1091.6||1092||1091.6|900
1639397450000|2021-12-13 12:10:50||1091.8||1091.8||1091.8||1091.8|0
1639397470000|2021-12-13 12:11:10||1091.6||1091.8||1091.8||1091.6|0
1639397480000|2021-12-13 12:11:20|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1091.8|0
1639397490000|2021-12-13 12:11:30|1092.4|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|1293
1639397500000|2021-12-13 12:11:40||1091.8||1091.8||1092||1091.8|0
1639397520000|2021-12-13 12:12:00|1092.2|1092|1092|1091.6|1092.2|1092|1092|1091.6|967
1639397530000|2021-12-13 12:12:10|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|503
1639397540000|2021-12-13 12:12:20||1091||1091.2||1091.2||1091|0
1639397550000|2021-12-13 12:12:30|1091.4||1091.6||1091.6||1091.4||0
1639397560000|2021-12-13 12:12:40|1091.4||1091.4||1091.4||1091.4||0
1639397570000|2021-12-13 12:12:50|1091.6|1091.4|1091.6|1091.2|1091.6|1091.4|1091.6|1091.2|0
1639397600000|2021-12-13 12:13:20|1091.4||1091.6||1091.6||1091.4||0
1639397610000|2021-12-13 12:13:30|1091.4||1091.4||1091.6||1091.4||1000
1639397680000|2021-12-13 12:14:40|1091.2|1091|1091.4|1091|1091.4|1091|1091.2|1091|35
1639397690000|2021-12-13 12:14:50|1091.6||1091.4||1091.6||1091.4||0
1639397700000|2021-12-13 12:15:00||1091.2||1091.2||1091.2||1091.2|0
1639397710000|2021-12-13 12:15:10|1091.6|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.4|3890
1639397720000|2021-12-13 12:15:20|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.6|1091.4|91
1639397730000|2021-12-13 12:15:30|1091.6|1091.6|1091.8|1091.4|1092|1091.6|1091.6|1091.4|579
1639397750000|2021-12-13 12:15:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|0
1639397760000|2021-12-13 12:16:00|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1639397770000|2021-12-13 12:16:10|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.6|1091|0
1639397810000|2021-12-13 12:16:50||1091||1091||1091||1091|0
1639397820000|2021-12-13 12:17:00||1091.2||1091.2||1091.2||1091.2|0
1639397880000|2021-12-13 12:18:00|1091.4|1091|1091.4|1091.2|1091.6|1091.2|1091.4|1091|0
1639397920000|2021-12-13 12:18:40|1091.2|1091|1091.4|1091|1091.4|1091|1091.2|1091|530
1639397930000|2021-12-13 12:18:50|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|5327
1639397940000|2021-12-13 12:19:00|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|797
1639397970000|2021-12-13 12:19:30||1090.4||1090.2||1090.4||1090.2|350
1639397980000|2021-12-13 12:19:40|1090.4||1090.6||1090.6||1090.4||0
1639398000000|2021-12-13 12:20:00|1090.4||1090.4||1090.4||1090.4||0
1639398010000|2021-12-13 12:20:10|1090.6|1090.4|1090.8|1090.6|1091|1090.6|1090.6|1090.2|854
1639398020000|2021-12-13 12:20:20|1090.6|1090.4|1090.8|1090.6|1090.8|1090.6|1090.6|1090.4|1468
1639398050000|2021-12-13 12:20:50|1091|1090.4|1091|1090.8|1091|1090.8|1091|1090.4|2525
1639398060000|2021-12-13 12:21:00||1090.6||1090.6||1090.6||1090.6|0
1639398090000|2021-12-13 12:21:30|1090.8|1090.4|1091.2|1091|1091.4|1091|1090.8|1090.4|2778
1639398100000|2021-12-13 12:21:40|1091|1090.8|1091.2|1090.8|1091.2|1091|1091|1090.6|6668
1639398110000|2021-12-13 12:21:50||1091||1091||1091||1091|0
1639398120000|2021-12-13 12:22:00||1090.8||1090.8||1090.8||1090.8|0
1639398150000|2021-12-13 12:22:30|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.4|1091|1065
1639398170000|2021-12-13 12:22:50|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1090.8|1090.6|5780
1639398180000|2021-12-13 12:23:00|1090.8|1090.4|1091|1090.4|1091|1090.6|1090.8|1090.4|0
1639398190000|2021-12-13 12:23:10||1090.6||1090.4||1090.6||1090.4|0
1639398200000|2021-12-13 12:23:20|1090.8||1090.8||1090.8||1090.8||0
1639398210000|2021-12-13 12:23:30|1091|1090.6|1091|1090.4|1091|1090.6|1091|1090.4|0
1639398220000|2021-12-13 12:23:40|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|0
1639398230000|2021-12-13 12:23:50|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|225
1639398240000|2021-12-13 12:24:00||1090.6||1090.6||1090.6||1090.6|0
1639398250000|2021-12-13 12:24:10|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|12
1639398260000|2021-12-13 12:24:20|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1639398280000|2021-12-13 12:24:40|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1639398300000|2021-12-13 12:25:00|1091|1090.6|1091.4|1091|1091.4|1091|1091|1090.6|0
1639398320000|2021-12-13 12:25:20|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1639398350000|2021-12-13 12:25:50|1091||1091.2||1091.2||1091||0
1639398370000|2021-12-13 12:26:10|1091.4|1091|1091.4|1090.8|1091.4|1091|1091.4|1090.8|0
1639398380000|2021-12-13 12:26:20||1091||1091||1091||1091|0
1639398400000|2021-12-13 12:26:40||1090.8||1090.8||1090.8||1090.8|0
1639398410000|2021-12-13 12:26:50|1091.2|1090.6|1090.6|1090.4|1091.2|1090.6|1090.6|1090.2|1946
1639398420000|2021-12-13 12:27:00||1090.2||1090.4||1090.4||1090.2|0
1639398430000|2021-12-13 12:27:10|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.2|1090|2039
1639398450000|2021-12-13 12:27:30|1090.2|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.6|19157
1639398460000|2021-12-13 12:27:40|1090|1089.6|1090.2|1090|1090.2|1090|1090|1089.6|611
1639398480000|2021-12-13 12:28:00|1090|1089.8|1089.8|1089.6|1090|1089.8|1089.8|1089.6|10000
1639398500000|2021-12-13 12:28:20|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.8|5468
1639398510000|2021-12-13 12:28:30||1089.6||1089.8||1090||1089.6|0
1639398520000|2021-12-13 12:28:40|1090|1089.6|1090|1089.6|1090.2|1089.6|1090|1089.6|250
1639398530000|2021-12-13 12:28:50|1089.8|1089.4|1089.8|1089.6|1089.8|1089.6|1089.8|1089.4|0
1639398540000|2021-12-13 12:29:00|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|3000
1639398550000|2021-12-13 12:29:10|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089|1903
1639398570000|2021-12-13 12:29:30||1089.4||1089.4||1089.4||1089.4|0
1639398590000|2021-12-13 12:29:50||1089.2||1089.2||1089.4||1089.2|1
1639398600000|2021-12-13 12:30:00|1089.4|1089.4|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|1380
1639398610000|2021-12-13 12:30:10|1089.4||1089.6||1089.6||1089.4||0
1639398630000|2021-12-13 12:30:30||1089.4||1089.4||1089.4||1089.4|0
1639398640000|2021-12-13 12:30:40|1089.8|1089.6|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|1789
1639398650000|2021-12-13 12:30:50|1090||1090.2||1090.2||1090||0
1639398660000|2021-12-13 12:31:00|1090||1090||1090||1090||809
1639398680000|2021-12-13 12:31:20|1089.8|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|2049
1639398700000|2021-12-13 12:31:40|1090|1089.6|1090|1089.6|1090|1089.8|1090|1089.6|185
1639398720000|2021-12-13 12:32:00|1090.2|1089.8|1090.6|1090.2|1090.8|1090.4|1090.2|1089.8|6482
1639398730000|2021-12-13 12:32:10|1090.4|1090|1090.6|1090|1090.6|1090.2|1090.2|1090|793
1639398740000|2021-12-13 12:32:20|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090.2|0
1639398760000|2021-12-13 12:32:40|1090.4|1090.4|1090.6|1090|1090.8|1090.4|1090.4|1090|2
1639398770000|2021-12-13 12:32:50|1090.4||1090.6||1090.6||1090.4||0
1639398780000|2021-12-13 12:33:00|1090.8|1090.2|1090.8|1090.4|1090.8|1090.4|1090.8|1090.2|0
1639398790000|2021-12-13 12:33:10|1091|1090.2|1090.8|1090.4|1091|1090.4|1090.6|1090.2|0
1639398800000|2021-12-13 12:33:20|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1639398810000|2021-12-13 12:33:30|1091||1090.8||1091||1090.8||0
1639398820000|2021-12-13 12:33:40|1091||1090.8||1091||1090.8||0
1639398850000|2021-12-13 12:34:10|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090|468
1639398890000|2021-12-13 12:34:50|1090.4||1090.6||1090.6||1090.4||1500
1639398920000|2021-12-13 12:35:20|1090.4|1090.4|1090.4|1090|1090.4|1090.4|1090.4|1090|0
1639398930000|2021-12-13 12:35:30|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1639398950000|2021-12-13 12:35:50||1090.4||1090.4||1090.4||1090.4|0
1639398960000|2021-12-13 12:36:00||1090.2||1090.2||1090.2||1090.2|0
1639399030000|2021-12-13 12:37:10|1090.4|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|1699
1639399040000|2021-12-13 12:37:20|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|647
1639399060000|2021-12-13 12:37:40|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090|1089.6|6
1639399100000|2021-12-13 12:38:20|1090|1090|1090.4|1090|1090.4|1090|1090|1090|1150
1639399110000|2021-12-13 12:38:30||1090.2||1090.2||1090.2||1090.2|0
1639399140000|2021-12-13 12:39:00|1090.2|1090|1090.2|1090|1090.4|1090|1090.2|1090|468
1639399150000|2021-12-13 12:39:10|1090.4|1090.2|1090.2|1090|1090.4|1090.2|1090.2|1090|6122
1639399160000|2021-12-13 12:39:20|1090.4|1090.2|1090.4|1090.2|1090.6|1090.2|1090.4|1090|769
1639399190000|2021-12-13 12:39:50||1090||1090||1090||1090|0
1639399270000|2021-12-13 12:41:10||1090.2||1090.2||1090.2||1090.2|0
1639399280000|2021-12-13 12:41:20||1090||1090||1090||1090|0
1639399310000|2021-12-13 12:41:50|1090.2|1089.8|1090|1089.8|1090.4|1089.8|1090|1089.8|18869
1639399320000|2021-12-13 12:42:00||1089.6||1089.6||1089.6||1089.6|0
1639399330000|2021-12-13 12:42:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|140
1639399370000|2021-12-13 12:42:50|||||||||15
1639399400000|2021-12-13 12:43:20|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|65
1639399420000|2021-12-13 12:43:40|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|1249
1639399430000|2021-12-13 12:43:50|1089.2|1088.8|1089|1088.8|1089.4|1089|1089|1088.8|17556
1639399440000|2021-12-13 12:44:00|1089.2||1089.2||1089.2||1089.2||969
1639399450000|2021-12-13 12:44:10|||||||||1000
1639399480000|2021-12-13 12:44:40|1089.4|1089|1089.8|1089.4|1089.8|1089.6|1089.4|1089|3591
1639399490000|2021-12-13 12:44:50|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|980
1639399500000|2021-12-13 12:45:00|1090.4|1090|1091.4|1090.8|1091.6|1091.4|1090.4|1090|16663
1639399510000|2021-12-13 12:45:10|1091.2|1091|1091|1090.6|1091.4|1091|1091|1090.6|1742
1639399520000|2021-12-13 12:45:20|1090.8|1090.4|1091.2|1090.8|1091.2|1090.8|1090.6|1090.2|69
1639399530000|2021-12-13 12:45:30|1091.4|1090.6|1091.4|1091|1091.4|1091|1091.4|1090.6|1173
1639399540000|2021-12-13 12:45:40|1091.2|1090.8|1091.4|1091|1091.8|1091.4|1091.2|1090.8|10000
1639399550000|2021-12-13 12:45:50|1091.6||1091.4||1091.6||1091.4||0
1639399560000|2021-12-13 12:46:00|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1639399580000|2021-12-13 12:46:20|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|586
1639399590000|2021-12-13 12:46:30|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1639399620000|2021-12-13 12:47:00|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.8|1090.4|1497
1639399640000|2021-12-13 12:47:20|1091|1090.6|1090.8|1090.6|1091|1090.6|1090.8|1090.4|0
1639399650000|2021-12-13 12:47:30|1091|1090.8|1091|1090.8|1091.2|1090.8|1091|1090.8|20
1639399660000|2021-12-13 12:47:40||1090.6||1090.8||1090.8||1090.6|1671
1639399670000|2021-12-13 12:47:50|1090.8|1090.6|1091|1090.8|1091|1090.8|1090.8|1090.6|1
1639399680000|2021-12-13 12:48:00|1090.8|1090.6|1090|1089.6|1091|1090.8|1089.8|1089.6|61559
1639399690000|2021-12-13 12:48:10|1090.2|1089.8|1090.2|1089.6|1090.2|1089.8|1090.2|1089.6|0
1639399700000|2021-12-13 12:48:20||1089.8||1089.8||1090||1089.8|0
1639399710000|2021-12-13 12:48:30|1090.4||1090.4||1090.4||1090.4||0
1639399730000|2021-12-13 12:48:50|1090.2|1090|1090.6|1090.2|1090.6|1090.2|1090.2|1090|1021
1639399740000|2021-12-13 12:49:00|1090.8|1090.4|1091|1090.4|1091|1090.8|1090.6|1090.4|6515
1639399750000|2021-12-13 12:49:10|1091.2|1090.6|1091.4|1091|1091.4|1091|1091.2|1090.6|0
1639399760000|2021-12-13 12:49:20|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1639399770000|2021-12-13 12:49:30|1091|1091|1091.2|1090.8|1091.2|1091|1091|1090.8|500
1639399800000|2021-12-13 12:50:00|1091||1091.2||1091.4||1091||0
1639399810000|2021-12-13 12:50:10|1091.4|1091|1091.8|1091.4|1091.8|1091.6|1091.2|1091|5627
1639399820000|2021-12-13 12:50:20|1091.6||1091.8||1091.8||1091.6||0
1639399840000|2021-12-13 12:50:40|1091.6||1091.8||1091.8||1091.6||0
1639399850000|2021-12-13 12:50:50|1092|1091.6|1092|1091.8|1092.2|1091.8|1092|1091.6|828
1639399860000|2021-12-13 12:51:00||1091.6||1091.8||1091.8||1091.6|504
1639399870000|2021-12-13 12:51:10|1092.2|1092|1092.2|1091.8|1092.6|1092.2|1092|1091.8|5700
1639399880000|2021-12-13 12:51:20|1092.4||1092.2||1092.4||1092.2||0
1639399890000|2021-12-13 12:51:30|1092|1091.6|1091.8|1091.2|1092|1091.6|1091.8|1091.2|478
1639399910000|2021-12-13 12:51:50||1091.4||1091.4||1091.4||1091.4|0
1639399920000|2021-12-13 12:52:00|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1090.8|0
1639399930000|2021-12-13 12:52:10|1091.2|1090.8|1091|1090.8|1091.2|1090.8|1091|1090.8|1012
1639399940000|2021-12-13 12:52:20|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|3000
1639399960000|2021-12-13 12:52:40|1090.4|1090.2|1090.4|1090|1090.6|1090.4|1090.4|1090|5784
1639399970000|2021-12-13 12:52:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090|500
1639399980000|2021-12-13 12:53:00|1090.4|1090|1090.4|1090|1090.4|1090.2|1090.4|1090|0
1639399990000|2021-12-13 12:53:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.6|1090.4|1090|853
1639400000000|2021-12-13 12:53:20||1090.6||1090.6||1090.6||1090.6|0
1639400040000|2021-12-13 12:54:00|1091|1090.8|1091.4|1091|1091.4|1091|1091|1090.8|880
1639400050000|2021-12-13 12:54:10|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1639400060000|2021-12-13 12:54:20|1091.6|1091.2|1091.6|1091|1091.6|1091.2|1091.6|1091|0
1639400070000|2021-12-13 12:54:30|1091.4|1091.2|1091.2|1090.8|1091.4|1091.2|1091.2|1090.8|2651
1639400080000|2021-12-13 12:54:40|1091.4||1091.2||1091.4||1091.2||0
1639400110000|2021-12-13 12:55:10|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1639400150000|2021-12-13 12:55:50|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1639400160000|2021-12-13 12:56:00|1091.8|1091.4|1091.8|1091.2|1091.8|1091.6|1091.8|1091.2|887
1639400170000|2021-12-13 12:56:10|1092|1091.4|1092|1091.8|1092.2|1091.8|1092|1091.4|1798
1639400180000|2021-12-13 12:56:20|1091.8|1091.6|1092.2|1091.6|1092.2|1091.6|1091.8|1091.6|72
1639400190000|2021-12-13 12:56:30|1092|1091.4|1091.8|1091.4|1092|1091.4|1091.8|1091.4|0
1639400200000|2021-12-13 12:56:40|1092|1091.6|1092|1091.6|1092|1091.8|1092|1091.6|468
1639400210000|2021-12-13 12:56:50|1091.8|1091.4|1091.8|1091.4|1092|1091.4|1091.8|1091.4|0
1639400220000|2021-12-13 12:57:00|1092|1091.6|1092.2|1092|1092.4|1092|1092|1091.6|2430
1639400230000|2021-12-13 12:57:10|1092.4|1091.8|1092.2|1092|1092.4|1092|1092.2|1091.8|0
1639400250000|2021-12-13 12:57:30|1092.4||1092.4||1092.4||1092.4||0
1639400270000|2021-12-13 12:57:50|1092.6|1092.2|1093|1092.6|1093|1092.6|1092.6|1092.2|4861
1639400280000|2021-12-13 12:58:00|1093.2|1092.8|1093.2|1093|1093.4|1093|1093.2|1092.6|0
1639400290000|2021-12-13 12:58:10|1093.4|1093.2|1093.4|1093.2|1093.6|1093.2|1093.4|1093|1467
1639400300000|2021-12-13 12:58:20|1093.6|1093|1093.8|1093.4|1093.8|1093.4|1093.6|1093|1102
1639400310000|2021-12-13 12:58:30|1093.6||1093.8||1093.8||1093.6||0
1639400330000|2021-12-13 12:58:50|1093.6||1093.8||1093.8||1093.6||0
1639400340000|2021-12-13 12:59:00|||||||||300
1639400350000|2021-12-13 12:59:10|1093.6||1093.8||1093.8||1093.6||0
1639400360000|2021-12-13 12:59:20|1093.6||1093.6||1093.6||1093.6||0
1639400370000|2021-12-13 12:59:30|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.4|1093|196
1639400380000|2021-12-13 12:59:40|1093.6|1093.2|1093.4|1093.2|1093.6|1093.2|1093.4|1093|1955
1639400390000|2021-12-13 12:59:50|1093.6|1093|1093.6|1093.2|1093.8|1093.4|1093.6|1093|4066
1639400400000|2021-12-13 13:00:00|1093.8||1093.8||1093.8||1093.8||0
1639400410000|2021-12-13 13:00:10|1093.6|1093.4|1093.8|1093.4|1094|1093.4|1093.6|1093.2|0
1639400430000|2021-12-13 13:00:30|1094|1093.6|1094|1093.8|1094.2|1093.8|1093.8|1093.6|0
1639400460000|2021-12-13 13:01:00|1093.8|1093.6|1094|1093.4|1094|1093.6|1093.8|1093.4|1861
1639400470000|2021-12-13 13:01:10||1093.6||1093.4||1093.6||1093.4|0
1639400490000|2021-12-13 13:01:30||1093.6||1093.6||1093.6||1093.4|0
1639400500000|2021-12-13 13:01:40|1094.2|1093.8|1094.6|1094.2|1094.6|1094.2|1094.2|1093.8|3449
1639400510000|2021-12-13 13:01:50|1094.4|1094|1094.6|1094.2|1094.8|1094.2|1094.4|1094|500
1639400520000|2021-12-13 13:02:00|1094.4|1094|1094.6|1094|1094.6|1094|1094.2|1093.8|360
1639400530000|2021-12-13 13:02:10|1094.4|1094.2|1094.8|1094.4|1095|1094.6|1094.4|1094.2|0
1639400540000|2021-12-13 13:02:20|1094.6|1094.2|1094.2|1094|1094.6|1094.2|1094.2|1094|500
1639400550000|2021-12-13 13:02:30|1094.4|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094|71
1639400560000|2021-12-13 13:02:40|1094.6|1094.2|1094.8|1094.2|1094.8|1094.2|1094.6|1094.2|0
1639400570000|2021-12-13 13:02:50|1094.6||1094.8||1094.8||1094.6||0
1639400580000|2021-12-13 13:03:00|1094.6||1094.8||1094.8||1094.6||0
1639400590000|2021-12-13 13:03:10|1094.6||1094.6||1094.6||1094.6||0
1639400600000|2021-12-13 13:03:20|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1639400610000|2021-12-13 13:03:30||1094||1094||1094||1094|0
1639400620000|2021-12-13 13:03:40|1094.4|1094.2|1094.6|1094.2|1094.6|1094.4|1094.4|1094|0
1639400630000|2021-12-13 13:03:50|1094.8|1094.4|1094.4|1094|1094.8|1094.4|1094.4|1094|2727
1639400640000|2021-12-13 13:04:00|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1639400650000|2021-12-13 13:04:10|1094.6|1094.2|1094.6|1094.2|1094.8|1094.2|1094.4|1094.2|0
1639400670000|2021-12-13 13:04:30|1094.4|1094|1094.2|1094|1094.4|1094|1094.2|1094|0
1639400680000|2021-12-13 13:04:40|1094|1093.8|1094|1093.6|1094|1093.8|1094|1093.6|1350
1639400690000|2021-12-13 13:04:50||1093.8||1093.6||1093.8||1093.6|0
1639400700000|2021-12-13 13:05:00|1093.8|1093.4|1094|1093.4|1094|1093.4|1093.8|1093.4|0
1639400710000|2021-12-13 13:05:10|1093.8|1093.6|1093.8|1093.4|1094|1093.6|1093.6|1093.4|1168
1639400720000|2021-12-13 13:05:20||1093.6||1093.4||1093.6||1093.4|0
1639400740000|2021-12-13 13:05:40|1094|1093.6|1094|1093.6|1094|1093.8|1094|1093.6|1817
1639400750000|2021-12-13 13:05:50|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|467
1639400760000|2021-12-13 13:06:00|1094|1093.6|1094|1093.4|1094|1093.6|1094|1093.4|0
1639400770000|2021-12-13 13:06:10|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.4|0
1639400780000|2021-12-13 13:06:20|1093.8|1093.2|1093.6|1093|1093.8|1093.2|1093.4|1093|7135
1639400790000|2021-12-13 13:06:30|1093.4|1093.2|1093.6|1093.4|1093.8|1093.4|1093.4|1093.2|500
1639400810000|2021-12-13 13:06:50|1093.8|1093.2|1093.8|1093.4|1094|1093.4|1093.8|1093|766
1639400830000|2021-12-13 13:07:10|1094||1094||1094||1094||0
1639400840000|2021-12-13 13:07:20|1093.8||1093.8||1093.8||1093.8||0
1639400870000|2021-12-13 13:07:50||1093.2||1093.4||1093.4||1093.2|0
1639400900000|2021-12-13 13:08:20|1093.6|1093.2|1093.6|1093|1093.6|1093.2|1093.4|1093|0
1639400910000|2021-12-13 13:08:30|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.4|1093|0
1639400920000|2021-12-13 13:08:40|1093.6||1093.6||1093.6||1093.6||0
1639400930000|2021-12-13 13:08:50||1093.2||1093.2||1093.2||1093.2|0
1639400940000|2021-12-13 13:09:00|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|82
1639400950000|2021-12-13 13:09:10|1093.6||1094||1094||1093.6||552
1639400960000|2021-12-13 13:09:20||1093.6||1093.6||1093.8||1093.6|0
1639401010000|2021-12-13 13:10:10|1093.8||1094||1094||1093.8||0
1639401040000|2021-12-13 13:10:40|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|1178
1639401050000|2021-12-13 13:10:50|1093.8||1093.8||1093.8||1093.8||0
1639401060000|2021-12-13 13:11:00|1094|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|2440
1639401110000|2021-12-13 13:11:50|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|1866
1639401140000|2021-12-13 13:12:20|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1639401150000|2021-12-13 13:12:30|1093.8||1093.8||1093.8||1093.8||0
1639401160000|2021-12-13 13:12:40|1094|1093.8|1093.6|1093.4|1094|1093.8|1093.6|1093.2|5674
1639401180000|2021-12-13 13:13:00|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|927
1639401220000|2021-12-13 13:13:40||1093.6||1093.6||1093.6||1093.6|0
1639401260000|2021-12-13 13:14:20|1094|1093.8|1094|1093.8|1094|1093.8|1094|1093.8|0
1639401270000|2021-12-13 13:14:30||1093.6||1093.6||1093.6||1093.6|0
1639401280000|2021-12-13 13:14:40|1093.8||1094||1094||1093.8||295
1639401290000|2021-12-13 13:14:50|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1
1639401300000|2021-12-13 13:15:00|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1639401320000|2021-12-13 13:15:20|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|3705
1639401330000|2021-12-13 13:15:30|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|500
1639401360000|2021-12-13 13:16:00||1093.6||1093.6||1093.6||1093.6|0
1639401370000|2021-12-13 13:16:10||1093.4||1093.4||1093.6||1093.4|0
1639401390000|2021-12-13 13:16:30||1093.6||1093.6||1093.6||1093.6|0
1639401420000|2021-12-13 13:17:00|1093.6|1093.4|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|2644
1639401430000|2021-12-13 13:17:10|1094|1093.6|1093.8|1093.2|1094|1093.6|1093.6|1093.2|0
1639401440000|2021-12-13 13:17:20|1093.6|1093|1093.4|1093|1093.6|1093|1093.4|1093|0
1639401450000|2021-12-13 13:17:30|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|1010
1639401480000|2021-12-13 13:18:00|1093.6||1093.8||1093.8||1093.6||0
1639401490000|2021-12-13 13:18:10|1093.6|1093.6|1093.6|1093.2|1093.6|1093.6|1093.4|1093|12490
1639401510000|2021-12-13 13:18:30||1093.4||1093.2||1093.4||1093.2|0
1639401530000|2021-12-13 13:18:50|1093.4||1093.6||1093.6||1093.4||100
1639401550000|2021-12-13 13:19:10|1093.8|1093.4|1094|1093.4|1094|1093.6|1093.8|1093.4|675
1639401560000|2021-12-13 13:19:20|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|0
1639401580000|2021-12-13 13:19:40||1093.4||1093.4||1093.6||1093.4|0
1639401600000|2021-12-13 13:20:00|1093.6|1093.6|1094|1093.8|1094|1093.8|1093.6|1093.6|8643
1639401630000|2021-12-13 13:20:30|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1094|4382
1639401640000|2021-12-13 13:20:40||1093.8||1094||1094||1093.8|0
1639401660000|2021-12-13 13:21:00|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1639401680000|2021-12-13 13:21:20|1094||1094||1094||1094||2048
1639401690000|2021-12-13 13:21:30|1093.8|1093.6|1093.6|1093.4|1093.8|1093.6|1093.6|1093.4|955
1639401700000|2021-12-13 13:21:40|1093.8|1093.6|1093.8|1093.6|1094|1093.6|1093.8|1093.4|8738
1639401710000|2021-12-13 13:21:50||1093.4||1093.4||1093.4||1093.4|0
1639401720000|2021-12-13 13:22:00|1093.6||1093.6||1093.6||1093.6||0
1639401730000|2021-12-13 13:22:10|1093.8||1093.6||1093.8||1093.6||0
1639401740000|2021-12-13 13:22:20|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|296
1639401760000|2021-12-13 13:22:40|1093.6||1093.6||1093.6||1093.6||0
1639401770000|2021-12-13 13:22:50|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|324
1639401790000|2021-12-13 13:23:10||1093.6||1093.4||1093.6||1093.4|0
1639401810000|2021-12-13 13:23:30|1094||1093.8||1094||1093.8||0
1639401820000|2021-12-13 13:23:40|1093.6||1093.8||1093.8||1093.6||0
1639401830000|2021-12-13 13:23:50|1093.6||1093.8||1093.8||1093.6||0
1639401840000|2021-12-13 13:24:00|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.4|0
1639401850000|2021-12-13 13:24:10||1093.4||1093.6||1093.6||1093.4|0
1639401870000|2021-12-13 13:24:30|1093.8|1093.4|1093|1092.6|1093.8|1093.4|1093|1092.6|11927
1639401880000|2021-12-13 13:24:40|1093.2|1092.8|1093.4|1093|1093.4|1093|1093|1092.8|1025
1639401900000|2021-12-13 13:25:00|1093.6|1093.2|1093.4|1093.2|1093.6|1093.2|1093.4|1093.2|1410
1639401920000|2021-12-13 13:25:20|||||||||61
1639401930000|2021-12-13 13:25:30|||||||||45
1639401960000|2021-12-13 13:26:00|1093.6|1093.4|1093.6|1093.4|1093.6|1093.4|1093.6|1093.2|451
1639401970000|2021-12-13 13:26:10|1093.8||1093.8||1093.8||1093.8||1000
1639402020000|2021-12-13 13:27:00|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|300
1639402030000|2021-12-13 13:27:10|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|0
1639402080000|2021-12-13 13:28:00|1093.6||1093.8||1093.8||1093.6||0
1639402090000|2021-12-13 13:28:10|1094|1093.6|1093.8|1093.6|1094|1093.6|1093.8|1093.6|0
1639402110000|2021-12-13 13:28:30|1093.6|1093.4|1093.6|1093.4|1093.6|1093.4|1093.6|1093.4|884
1639402120000|2021-12-13 13:28:40|1093.8||1093.6||1093.8||1093.6||0
1639402180000|2021-12-13 13:29:40|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|290
1639402190000|2021-12-13 13:29:50|1093.6||1094||1094||1093.6||425
1639402200000|2021-12-13 13:30:00|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|99
1639402210000|2021-12-13 13:30:10|1093.8||1094||1094||1093.8||0
1639402230000|2021-12-13 13:30:30|1094.2||1094||1094.2||1094||0
1639402240000|2021-12-13 13:30:40|1094.2||1094||1094.2||1094||0
1639402280000|2021-12-13 13:31:20|1093.8||1094||1094||1093.8||0
1639402330000|2021-12-13 13:32:10|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1639402340000|2021-12-13 13:32:20|1094||1094||1094||1094||0
1639402360000|2021-12-13 13:32:40|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|999
1639402390000|2021-12-13 13:33:10|1093.8||1094||1094||1093.8||0
1639402420000|2021-12-13 13:33:40|1093.8|1093.8|1093.6|1093.2|1093.8|1093.8|1093.6|1093.2|2461
1639402430000|2021-12-13 13:33:50|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1639402450000|2021-12-13 13:34:10|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.4|10922
1639402480000|2021-12-13 13:34:40|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.8|2362
1639402490000|2021-12-13 13:34:50|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1639402500000|2021-12-13 13:35:00|1093.4||1093.6||1093.6||1093.4||1816
1639402510000|2021-12-13 13:35:10|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|0
1639402520000|2021-12-13 13:35:20|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.6|1093.4|0
1639402540000|2021-12-13 13:35:40|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|1275
1639402570000|2021-12-13 13:36:10|1093.8|1093.4|1093.8|1093.6|1093.8|1093.6|1093.8|1093.4|859
1639402580000|2021-12-13 13:36:20|1093.6|1093.4|1093.8|1093.2|1093.8|1093.4|1093.6|1093.2|209
1639402590000|2021-12-13 13:36:30|1093.6|1093.4|1093.4|1093|1093.6|1093.4|1093.4|1093|0
1639402600000|2021-12-13 13:36:40|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.6|1093.2|581
1639402610000|2021-12-13 13:36:50|1093.4|1093|1093.6|1093.4|1093.6|1093.4|1093.4|1093|0
1639402620000|2021-12-13 13:37:00|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|467
1639402630000|2021-12-13 13:37:10|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|458
1639402640000|2021-12-13 13:37:20|1093|1092.6|1093.4|1092.8|1093.4|1092.8|1093|1092.6|510
1639402650000|2021-12-13 13:37:30|1093.2||1093.4||1093.4||1093.2||0
1639402660000|2021-12-13 13:37:40|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1639402690000|2021-12-13 13:38:10|1093.4|1093|1093.6|1093.4|1093.6|1093.4|1093.4|1093|1501
1639402710000|2021-12-13 13:38:30|1093.8||1093.8||1093.8||1093.8||811
1639402740000|2021-12-13 13:39:00|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|937
1639402750000|2021-12-13 13:39:10|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1639402760000|2021-12-13 13:39:20|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|150
1639402790000|2021-12-13 13:39:50|1093.8|1093.4|1094|1093.6|1094|1093.8|1093.8|1093.4|2
1639402800000|2021-12-13 13:40:00|1094.2|1093.8|1094.2|1094|1094.4|1094.2|1094.2|1093.8|18502
1639402820000|2021-12-13 13:40:20|1094.4|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|102
1639402830000|2021-12-13 13:40:30|1094.6|1094.2|1095|1094.6|1095|1094.8|1094.4|1094.2|53413
1639402840000|2021-12-13 13:40:40|1095.2|1094.8|1095.2|1095|1095.2|1095|1095.2|1094.6|4243
1639402850000|2021-12-13 13:40:50|1095.4|1094.6|1095.4|1095|1095.4|1095|1094.8|1094.6|14296
1639402860000|2021-12-13 13:41:00|1095.6|1095.2|1096|1095.6|1096|1095.6|1095.6|1095.2|4311
1639402870000|2021-12-13 13:41:10|1096.2|1095.8|1096.4|1096.2|1096.4|1096.2|1096|1095.8|2491
1639402880000|2021-12-13 13:41:20|1096.2|1096|1095.8|1095.2|1096.2|1096|1095.6|1095.2|19408
1639402900000|2021-12-13 13:41:40|1095.6|1095|1096.2|1095.8|1096.2|1095.8|1095.4|1095|2757
1639402930000|2021-12-13 13:42:10||1096||1096||1096||1096|0
1639402940000|2021-12-13 13:42:20|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096|569
1639402950000|2021-12-13 13:42:30|1096.4|1096|1096|1095.8|1096.4|1096.2|1096|1095.8|5318
1639402960000|2021-12-13 13:42:40|1096.2||1096.2||1096.2||1096.2||540
1639402970000|2021-12-13 13:42:50||1096||1095.8||1096||1095.8|0
1639402980000|2021-12-13 13:43:00|1096|1095.6|1096.2|1095.6|1096.2|1095.8|1095.8|1095.4|2143
1639402990000|2021-12-13 13:43:10||1095.8||1096||1096||1095.8|0
1639403000000|2021-12-13 13:43:20||1095.8||1095.8||1095.8||1095.8|0
1639403010000|2021-12-13 13:43:30|1096||1096.2||1096.2||1096||0
1639403020000|2021-12-13 13:43:40|1096|1095.6|1096.2|1095.6|1096.2|1095.6|1095.8|1095.4|4860
1639403030000|2021-12-13 13:43:50|1096|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|2334
1639403040000|2021-12-13 13:44:00|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|3577
1639403050000|2021-12-13 13:44:10|1096|1095.6|1096.2|1096|1096.2|1096|1096|1095.6|567
1639403080000|2021-12-13 13:44:40|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1095.8|1095.4|1807
1639403090000|2021-12-13 13:44:50|1096.4|1096|1096.4|1096|1096.6|1096.2|1096.4|1095.8|1726
1639403100000|2021-12-13 13:45:00|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096|0
1639403120000|2021-12-13 13:45:20||1096.4||1096.2||1096.4||1096.2|1539
1639403130000|2021-12-13 13:45:30|1096.4|1096|1096.4|1096|1096.4|1096|1096.2|1095.8|1873
1639403140000|2021-12-13 13:45:40|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.4|1096.2|0
1639403150000|2021-12-13 13:45:50|1096.4|1096.4|1096.4|1096|1096.4|1096.4|1096.4|1096|1281
1639403160000|2021-12-13 13:46:00|1096.2||1096.4||1096.4||1096.2||0
1639403170000|2021-12-13 13:46:10|1096.6||1096.6||1096.6||1096.6||0
1639403180000|2021-12-13 13:46:20|1096.8|1096.2|1097|1096.6|1097|1096.6|1096.8|1096.2|9130
1639403190000|2021-12-13 13:46:30|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|12418
1639403200000|2021-12-13 13:46:40|1097|1096.6|1097|1096.8|1097|1096.8|1097|1096.6|2332
1639403210000|2021-12-13 13:46:50|||||||||467
1639403220000|2021-12-13 13:47:00|||||||||2099
1639403230000|2021-12-13 13:47:10|1097.2|1097|1097.4|1097|1097.6|1097.2|1097.2|1096.8|744
1639403240000|2021-12-13 13:47:20|1097.6|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097|1613
1639403260000|2021-12-13 13:47:40|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|5
1639403270000|2021-12-13 13:47:50|1097.4|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|214
1639403280000|2021-12-13 13:48:00|1097.4|1097|1097.8|1097.6|1098|1097.6|1097.4|1097|8166
1639403290000|2021-12-13 13:48:10|1097.6|1097.4|1097.4|1097|1097.6|1097.4|1097.4|1097|500
1639403300000|2021-12-13 13:48:20|1097.6|1097.4|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|163
1639403310000|2021-12-13 13:48:30|1097.6|1097.4|1097.6|1097|1097.6|1097.4|1097.4|1097|1
1639403320000|2021-12-13 13:48:40|1097.4|1097.4|1097.6|1097.4|1097.6|1097.4|1097.4|1097|5351
1639403330000|2021-12-13 13:48:50|1097.4|1097.2|1097.6|1097.4|1097.6|1097.4|1097.4|1097.2|1411
1639403340000|2021-12-13 13:49:00|1097.8||1097.8||1097.8||1097.8||750
1639403350000|2021-12-13 13:49:10|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|2202
1639403360000|2021-12-13 13:49:20||1097.8||1097.6||1097.8||1097.6|385
1639403370000|2021-12-13 13:49:30||1097.8||1097.8||1097.8||1097.8|0
1639403380000|2021-12-13 13:49:40|1098.2|1098|1098.4|1098|1098.4|1098|1098.2|1098|183
1639403390000|2021-12-13 13:49:50|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.6|19052
1639403400000|2021-12-13 13:50:00|1097.8|1097.6|1097.8|1097.2|1098|1097.6|1097.6|1097.2|1011
1639403410000|2021-12-13 13:50:10||1097.4||1097.6||1097.6||1097.4|0
1639403420000|2021-12-13 13:50:20|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|32
1639403460000|2021-12-13 13:51:00|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1097|3112
1639403470000|2021-12-13 13:51:10|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|500
1639403490000|2021-12-13 13:51:30|1097.6|1097.2|1097.6|1097.4|1097.6|1097.4|1097.6|1097.2|1791
1639403500000|2021-12-13 13:51:40|1097.8||1097.8||1097.8||1097.8||0
1639403510000|2021-12-13 13:51:50|1098|1097.6|1098|1097.8|1098|1097.8|1098|1097.4|1291
1639403520000|2021-12-13 13:52:00|1097.8|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.6|0
1639403540000|2021-12-13 13:52:20|1097.8|1097.4|1098.6|1098.2|1098.6|1098.2|1097.8|1097.4|3096
1639403550000|2021-12-13 13:52:30|1098.4|1098|1098.4|1098|1098.6|1098.2|1098.4|1098|1258
1639403560000|2021-12-13 13:52:40|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|100
1639403580000|2021-12-13 13:53:00|1098.2|1098.2|1098.4|1098.2|1098.4|1098.2|1098.2|1098.2|0
1639403590000|2021-12-13 13:53:10||1098||1098||1098||1098|733
1639403610000|2021-12-13 13:53:30|1098.2|1097.8|1097.8|1097.6|1098.2|1097.8|1097.8|1097.4|8317
1639403620000|2021-12-13 13:53:40|1098|1097.8|1098|1097.6|1098|1097.8|1098|1097.6|0
1639403630000|2021-12-13 13:53:50|1098.2|1097.8|1098|1097.6|1098.2|1098|1098|1097.6|2835
1639403640000|2021-12-13 13:54:00|1098.2|1097.8|1098.2|1097.8|1098.4|1098|1098.2|1097.8|1483
1639403650000|2021-12-13 13:54:10||1097.6||1097.8||1097.8||1097.6|0
1639403670000|2021-12-13 13:54:30|1098.4|1098|1098.2|1097.8|1098.4|1098.2|1098|1097.8|4826
1639403680000|2021-12-13 13:54:40|1098|1097.6|1098|1097.8|1098|1097.8|1097.8|1097.6|484
1639403690000|2021-12-13 13:54:50|1097.8|1097.6|1098|1097.4|1098|1097.6|1097.8|1097.4|94
1639403700000|2021-12-13 13:55:00|1097.8||1097.8||1097.8||1097.6||2978
1639403710000|2021-12-13 13:55:10|1098.2|1097.6|1098.2|1097.8|1098.2|1098|1098|1097.6|14135
1639403720000|2021-12-13 13:55:20|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|284
1639403730000|2021-12-13 13:55:30|1097.8|1097.4|1098.2|1097.6|1098.2|1097.6|1097.8|1097.4|0
1639403740000|2021-12-13 13:55:40||1097.8||1097.8||1098||1097.8|0
1639403780000|2021-12-13 13:56:20|1098.4|1098|1098.6|1098.2|1098.8|1098.2|1098.4|1098|366
1639403790000|2021-12-13 13:56:30||1098||1098||1098||1098|0
1639403800000|2021-12-13 13:56:40||1098.2||1098.2||1098.2||1098.2|2300
1639403820000|2021-12-13 13:57:00|1098.8|1098.4|1098.6|1098.4|1098.8|1098.4|1098.6|1098.4|0
1639403840000|2021-12-13 13:57:20||1098.2||1098.2||1098.2||1098.2|0
1639403850000|2021-12-13 13:57:30||1098.4||1098.4||1098.4||1098.4|0
1639403870000|2021-12-13 13:57:50||1098.2||1098.2||1098.2||1098.2|0
1639403880000|2021-12-13 13:58:00|1098.8|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.6|797
1639403890000|2021-12-13 13:58:10|1098.6|1098.4|1098.8|1098.6|1098.8|1098.6|1098.6|1098.4|1420
1639403900000|2021-12-13 13:58:20|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|9173
1639403910000|2021-12-13 13:58:30|1098.8|1098.4|1098.8|1098.6|1098.8|1098.6|1098.8|1098.4|0
1639403960000|2021-12-13 13:59:20|1098.6|1098.4|1098.6|1098.2|1098.8|1098.6|1098.6|1098.2|3721
1639403970000|2021-12-13 13:59:30|||||||||100
1639403980000|2021-12-13 13:59:40|1098.8|1098.4|1098.6|1098.2|1098.8|1098.6|1098.4|1098|2099
1639403990000|2021-12-13 13:59:50|1098.4|1098|1098.4|1098|1098.4|1098.2|1098.4|1098|0
1639404000000|2021-12-13 14:00:00|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.2|1098|965
1639404020000|2021-12-13 14:00:20|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|0
1639404030000|2021-12-13 14:00:30|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|0
1639404050000|2021-12-13 14:00:50|1097.8||1098||1098||1097.8||1
1639404060000|2021-12-13 14:01:00|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|2442
1639404070000|2021-12-13 14:01:10|1098.2|1097.8|1098.2|1098|1098.2|1098|1098.2|1097.8|7040
1639404080000|2021-12-13 14:01:20|1098|1097.8|1098|1097.6|1098|1097.8|1098|1097.6|1237
1639404090000|2021-12-13 14:01:30|1098.2|1097.8|1098.2|1098|1098.2|1098|1098.2|1097.8|2150
1639404100000|2021-12-13 14:01:40|1098|1097.8|1098.2|1097.6|1098.2|1097.8|1098|1097.6|507
1639404110000|2021-12-13 14:01:50||1097.8||1097.8||1097.8||1097.8|0
1639404130000|2021-12-13 14:02:10|1098||1098||1098||1098||0
1639404140000|2021-12-13 14:02:20|1098.2||1098||1098.2||1098||0
1639404150000|2021-12-13 14:02:30|1097.8|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.6|1579
1639404180000|2021-12-13 14:03:00|1097.8|1097.4|1097.6|1097.2|1097.8|1097.6|1097.4|1097.2|2707
1639404190000|2021-12-13 14:03:10|1097.4||1097.4||1097.4||1097.4||1865
1639404200000|2021-12-13 14:03:20|1097.2|1097|1097.4|1097.2|1097.4|1097.2|1097|1096.8|18779
1639404220000|2021-12-13 14:03:40|1097.2|1097|1097.4|1097.2|1097.6|1097.2|1097.2|1097|1972
1639404230000|2021-12-13 14:03:50|1097.6|1097|1097.6|1097.2|1097.6|1097.4|1097.6|1097|4304
1639404240000|2021-12-13 14:04:00||1097||1097.2||1097.2||1097|0
1639404250000|2021-12-13 14:04:10|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.2|1096.8|6223
1639404260000|2021-12-13 14:04:20|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|4476
1639404270000|2021-12-13 14:04:30|1097.4|1097|1097.4|1097.2|1097.4|1097.2|1097.4|1097|4480
1639404290000|2021-12-13 14:04:50|1097.2|1097|1097|1096.6|1097.2|1097|1097|1096.6|1894
1639404300000|2021-12-13 14:05:00|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|1244
1639404310000|2021-12-13 14:05:10|1096.8|1096.4|1097|1096.6|1097|1096.8|1096.8|1096.4|1476
1639404320000|2021-12-13 14:05:20|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.8|1096.4|1210
1639404340000|2021-12-13 14:05:40|1097.2|1096.8|1097.4|1097|1097.4|1097.2|1097.2|1096.6|2344
1639404350000|2021-12-13 14:05:50|1097.2|1097.2|1097.4|1096.8|1097.4|1097.2|1097.2|1096.8|0
1639404360000|2021-12-13 14:06:00|1097.2|1097|1097.2|1096.8|1097.4|1097|1097.2|1096.8|0
1639404400000|2021-12-13 14:06:40|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.4|1097|22
1639404410000|2021-12-13 14:06:50||1096.8||1096.8||1096.8||1096.8|0
1639404420000|2021-12-13 14:07:00||1097||1097||1097.2||1097|0
1639404450000|2021-12-13 14:07:30||1097.2||1097||1097.2||1097|0
1639404460000|2021-12-13 14:07:40||1097.2||1097.2||1097.2||1097|0
1639404470000|2021-12-13 14:07:50|1097.6|1097.4|1097.6|1097.4|1097.6|1097.4|1097.6|1097.2|2554
1639404480000|2021-12-13 14:08:00||1097.2||1097.2||1097.2||1097.2|1
1639404500000|2021-12-13 14:08:20|1097.4||1097.4||1097.4||1097.4||0
1639404510000|2021-12-13 14:08:30|1097.2|1097|1097.4|1097|1097.4|1097|1097.2|1097|1201
1639404540000|2021-12-13 14:09:00|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|80
1639404570000|2021-12-13 14:09:30|1097.4|1097|1097.4|1097|1097.4|1097|1097.2|1097|5153
1639404580000|2021-12-13 14:09:40|1097.6|1097.2|1097.2|1096.8|1097.6|1097.2|1097.2|1096.8|3331
1639404600000|2021-12-13 14:10:00|1097.4||1097.2||1097.4||1097.2||0
1639404610000|2021-12-13 14:10:10|1097.4||1097.2||1097.4||1097.2||0
1639404620000|2021-12-13 14:10:20|1097||1097||1097||1097||0
1639404630000|2021-12-13 14:10:30||1096.6||1096.6||1096.6||1096.6|553
1639404650000|2021-12-13 14:10:50|1097.2|1096.8|1097.2|1096.8|1097.2|1097|1097.2|1096.8|5566
1639404660000|2021-12-13 14:11:00|1097|1097|1097.2|1096.8|1097.2|1097|1097|1096.8|465
1639404680000|2021-12-13 14:11:20|1097.4|1097|1097.4|1097.2|1097.6|1097.4|1097.4|1097|31719
1639404690000|2021-12-13 14:11:30|1097.2|1097|1097|1096.6|1097.2|1097|1096.8|1096.6|1284
1639404700000|2021-12-13 14:11:40|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|767
1639404720000|2021-12-13 14:12:00|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|2280
1639404730000|2021-12-13 14:12:10||1096||1096||1096||1096|0
1639404740000|2021-12-13 14:12:20|1096.4|1095.8|1095.6|1095.2|1096.4|1095.8|1095.6|1095.2|0
1639404750000|2021-12-13 14:12:30|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.8|1095.2|0
1639404760000|2021-12-13 14:12:40||1095.2||1095.4||1095.4||1095.2|0
1639404770000|2021-12-13 14:12:50|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|0
1639404780000|2021-12-13 14:13:00|1095.4|1095|1096.4|1096|1096.4|1096|1095|1094.6|37555
1639404790000|2021-12-13 14:13:10|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.6|500
1639404800000|2021-12-13 14:13:20|1096|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.6|0
1639404810000|2021-12-13 14:13:30||1095.4||1095.4||1095.4||1095.4|0
1639404820000|2021-12-13 14:13:40||1095.6||1095.6||1095.6||1095.6|0
1639404830000|2021-12-13 14:13:50|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.6|0
1639404840000|2021-12-13 14:14:00|1096.4|1096|1096.4|1096|1096.4|1096.2|1096.4|1096|2827
1639404860000|2021-12-13 14:14:20|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.6|739
1639404880000|2021-12-13 14:14:40|1096|1095.6|1096|1095.6|1096|1095.8|1095.8|1095.6|1
1639404890000|2021-12-13 14:14:50|||||||||100
1639404900000|2021-12-13 14:15:00|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|0
1639404910000|2021-12-13 14:15:10||1095.6||1095.8||1095.8||1095.6|10
1639404920000|2021-12-13 14:15:20|1096.4|1095.6|1096.4|1096|1096.4|1096|1096.4|1095.6|0
1639404930000|2021-12-13 14:15:30|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|0
1639404940000|2021-12-13 14:15:40|1096|1095.6|1095.2|1094.8|1096|1095.6|1095|1094.8|28286
1639404950000|2021-12-13 14:15:50|1095|1094.6|1095.4|1094.8|1095.4|1094.8|1095|1094.6|535
1639404960000|2021-12-13 14:16:00|1095|1095|1094.6|1094.2|1095.2|1095|1094.6|1094.2|10694
1639404970000|2021-12-13 14:16:10|1094.4|1094.4|1094.4|1094|1094.6|1094.4|1094|1093.8|8837
1639404980000|2021-12-13 14:16:20|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|0
1639404990000|2021-12-13 14:16:30|1094|1093.6|1094.2|1093.8|1094.2|1094|1094|1093.6|1010
1639405010000|2021-12-13 14:16:50|1094.4|1094|1094.8|1094.4|1095|1094.6|1094.4|1094|8493
1639405020000|2021-12-13 14:17:00|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1639405030000|2021-12-13 14:17:10|1094.6|1093.8|1094.6|1094.2|1094.8|1094.2|1094.6|1093.8|0
1639405040000|2021-12-13 14:17:20|1094.8|1094|1094.6|1094.2|1094.8|1094.2|1094.4|1094|3321
1639405050000|2021-12-13 14:17:30|1094.4|1094|1094.4|1094.2|1094.4|1094.2|1094.4|1094|0
1639405060000|2021-12-13 14:17:40|1094.2|1094|1094.2|1093.6|1094.2|1094|1094.2|1093.6|60
1639405070000|2021-12-13 14:17:50|1094.4|1093.8|1094.4|1093.8|1094.4|1094|1094.4|1093.8|0
1639405080000|2021-12-13 14:18:00|1094.2||1094.2||1094.2||1094.2||0
1639405090000|2021-12-13 14:18:10|1094.4|1094|1093.8|1093.2|1094.4|1094|1093.4|1093.2|16366
1639405100000|2021-12-13 14:18:20|1093.6|1093|1093.2|1092.8|1093.6|1093|1093.2|1092.8|502
1639405110000|2021-12-13 14:18:30|1093|1092.6|1092.6|1092|1093.2|1092.8|1092.2|1091.8|2245
1639405120000|2021-12-13 14:18:40||1092.2||1092.2||1092.4||1092.2|0
1639405130000|2021-12-13 14:18:50|1092.4|1092.4|1093|1092.6|1093|1092.6|1092.4|1092.4|4168
1639405140000|2021-12-13 14:19:00|1092.8|1092.4|1093|1092.6|1093.4|1093|1092.8|1092.4|10694
1639405150000|2021-12-13 14:19:10|1093.2|1092.4|1093.2|1092.6|1093.2|1092.8|1093.2|1092.4|0
1639405170000|2021-12-13 14:19:30|1093||1093||1093.2||1093||0
1639405190000|2021-12-13 14:19:50||1092.4||1092.4||1092.6||1092.4|0
1639405200000|2021-12-13 14:20:00||1092.6||1092.6||1092.8||1092.6|0
1639405210000|2021-12-13 14:20:10|1092.8|1092.4|1093|1092.6|1093|1092.8|1092.8|1092.2|1000
1639405220000|2021-12-13 14:20:20||1092.8||1092.6||1092.8||1092.6|0
1639405230000|2021-12-13 14:20:30||1092.4||1092.4||1092.4||1092.4|0
1639405240000|2021-12-13 14:20:40|1093.2|1092.6|1093.6|1093.2|1093.8|1093.2|1093.2|1092.6|2996
1639405250000|2021-12-13 14:20:50|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.2|1092.8|647
1639405260000|2021-12-13 14:21:00||1093.2||1093.2||1093.2||1093.2|0
1639405270000|2021-12-13 14:21:10|1093.2|1093|1093.2|1093|1093.2|1093|1093.2|1092.8|467
1639405280000|2021-12-13 14:21:20|1093|1092.8|1093.2|1092.6|1093.2|1092.8|1093|1092.6|3
1639405300000|2021-12-13 14:21:40|1093|1092.4|1093|1092.6|1093.2|1092.8|1092.8|1092.2|1500
1639405310000|2021-12-13 14:21:50|1092.8|1092.8|1093.4|1092.8|1093.4|1093|1092.8|1092.8|2200
1639405320000|2021-12-13 14:22:00|1093.2||1093.4||1093.4||1093||0
1639405350000|2021-12-13 14:22:30|1093.2|1092.6|1093.2|1092.8|1093.2|1092.8|1092.8|1092.6|2603
1639405360000|2021-12-13 14:22:40|1093||1093.2||1093.2||1093||0
1639405370000|2021-12-13 14:22:50||1093||1093||1093||1093|0
1639405380000|2021-12-13 14:23:00|1093|1092.8|1092.8|1092.2|1093.2|1092.8|1092.6|1092.2|2020
1639405390000|2021-12-13 14:23:10|1093|1092.4|1093|1092.4|1093|1092.6|1093|1092.4|0
1639405400000|2021-12-13 14:23:20|1093.2|1092.6|1093|1092.6|1093.2|1092.6|1093|1092.6|0
1639405410000|2021-12-13 14:23:30|1092.8|1092.4|1092.8|1092.4|1093|1092.4|1092.8|1092.4|0
1639405420000|2021-12-13 14:23:40|1093|1092.6|1092.8|1092.4|1093.2|1092.8|1092.8|1092.2|0
1639405430000|2021-12-13 14:23:50|1093|1092.2|1092.8|1092.2|1093|1092.2|1092.6|1092.2|0
1639405440000|2021-12-13 14:24:00|1092.6|1092.4|1092.6|1092|1092.8|1092.4|1092.4|1092|598
1639405450000|2021-12-13 14:24:10|1092.4|1091.8|1092.2|1091.8|1092.4|1091.8|1092.2|1091.6|0
1639405490000|2021-12-13 14:24:50|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1091.8|1091.4|470
1639405500000|2021-12-13 14:25:00|1092|1091.6|1092.2|1092|1092.4|1092|1091.6|1091.4|3154
1639405510000|2021-12-13 14:25:10|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|0
1639405520000|2021-12-13 14:25:20||1092||1092.2||1092.2||1092|0
1639405530000|2021-12-13 14:25:30|1092.2|1092|1092.2|1091.8|1092.6|1092.2|1092|1091.6|12933
1639405540000|2021-12-13 14:25:40||1091.6||1091.8||1091.8||1091.6|0
1639405550000|2021-12-13 14:25:50|1092|1092|1092.2|1091.8|1092.2|1092|1092|1091.8|2867
1639405560000|2021-12-13 14:26:00|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.2|1091.8|0
1639405570000|2021-12-13 14:26:10|1092.2|1091.8|1092|1091.4|1092.2|1091.8|1092|1091.4|805
1639405580000|2021-12-13 14:26:20|1091.8|1091.6|1091.6|1091.2|1091.8|1091.6|1091.6|1091|0
1639405590000|2021-12-13 14:26:30|1091.4|1091|1091.2|1091|1091.4|1091.2|1091.2|1091|1800
1639405600000|2021-12-13 14:26:40|1091.4|1091.2|1091.4|1091.2|1091.4|1091.2|1091.4|1091.2|4114
1639405610000|2021-12-13 14:26:50||1091||1091||1091.2||1091|25
1639405620000|2021-12-13 14:27:00|1091.2||1091.2||1091.4||1091.2||1211
1639405630000|2021-12-13 14:27:10|1091.4|1091.2|1091.4|1091|1091.4|1091.2|1091.4|1091|100
1639405640000|2021-12-13 14:27:20||1091.2||1091.2||1091.2||1091.2|0
1639405650000|2021-12-13 14:27:30|1091.2|1091|1091.2|1091|1091.2|1091|1091.2|1090.8|2605
1639405660000|2021-12-13 14:27:40|1091.4|1091.2|1091.4|1091|1091.4|1091.2|1091.4|1091|0
1639405670000|2021-12-13 14:27:50|1091.6|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.4|1692
1639405700000|2021-12-13 14:28:20|1091.6||1091.8||1091.8||1091.6||2463
1639405720000|2021-12-13 14:28:40|1092|1091.6|1092.8|1092.4|1092.8|1092.4|1092|1091.4|27344
1639405730000|2021-12-13 14:28:50|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|0
1639405740000|2021-12-13 14:29:00|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.2|1092|1907
1639405760000|2021-12-13 14:29:20|1092.2||1092.4||1092.4||1092.2||128
1639405770000|2021-12-13 14:29:30||1092.2||1092.2||1092.2||1092.2|0
1639405780000|2021-12-13 14:29:40|1092.2|1092|1092|1091.6|1092.2|1092|1092|1091.6|331
1639405790000|2021-12-13 14:29:50|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.8|1091.4|6
1639405800000|2021-12-13 14:30:00|1092|1091.6|1092.2|1091.8|1092.6|1092.2|1092|1091.6|5505
1639405810000|2021-12-13 14:30:10|1092.4|1092|1092|1091.6|1092.4|1092|1091.8|1091.6|850
1639405820000|2021-12-13 14:30:20|1092.2|1091.8|1092.4|1091.8|1092.6|1092|1092.2|1091.8|500
1639405830000|2021-12-13 14:30:30|1092.2|1092|1091.8|1091.4|1092.2|1092|1091.6|1091.4|537
1639405840000|2021-12-13 14:30:40|1092|1091.6|1093.2|1092.8|1093.2|1093|1092|1091.6|5685
1639405850000|2021-12-13 14:30:50|1093.4|1092.6|1093|1092.6|1093.4|1093|1093|1092.6|733
1639405860000|2021-12-13 14:31:00|1093.2|1092.8|1093.4|1093|1093.4|1093|1092.6|1092.2|2473
1639405870000|2021-12-13 14:31:10|1093.6|1093.2|1094|1093.6|1094.2|1094|1093.6|1093|3898
1639405880000|2021-12-13 14:31:20|1093.8|1093.4|1093.4|1092.8|1093.8|1093.4|1093.4|1092.8|4568
1639405890000|2021-12-13 14:31:30|1093.2|1093|1093.2|1092.8|1093.4|1093.2|1093.2|1092.8|0
1639405900000|2021-12-13 14:31:40|1093.4|1093|1093.4|1092.8|1093.6|1093.2|1093.2|1092.8|0
1639405910000|2021-12-13 14:31:50|1093.2|1093|1093.2|1092.6|1093.4|1093|1093|1092.6|0
1639405920000|2021-12-13 14:32:00|1093.4|1092.8|1093.2|1092.8|1094.2|1093.8|1093.2|1092.8|7727
1639405930000|2021-12-13 14:32:10|1093.4|1092.6|1093.2|1092.8|1093.4|1093|1093.2|1092.6|2805
1639405940000|2021-12-13 14:32:20|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.4|1093|456
1639405950000|2021-12-13 14:32:30|1093.6|1093.2|1093.2|1092.8|1093.8|1093.4|1093.2|1092.8|1789
1639405960000|2021-12-13 14:32:40|1093|1092.6|1093|1092.6|1093.2|1092.8|1092.8|1092.2|1925
1639405970000|2021-12-13 14:32:50|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092|502
1639405980000|2021-12-13 14:33:00|1093|1092.2|1092.6|1092|1093.6|1093.2|1092.6|1092|8605
1639405990000|2021-12-13 14:33:10|1092.8|1092.2|1092.6|1092.4|1092.8|1092.4|1092.6|1092|3050
1639406000000|2021-12-13 14:33:20|1092.8|1092.6|1092.6|1092.4|1092.8|1092.6|1092.6|1092.4|3803
1639406010000|2021-12-13 14:33:30|1092.8|1092.2|1092.4|1092.2|1092.8|1092.2|1092.4|1092.2|745
1639406020000|2021-12-13 14:33:40|1092.6|1092|1091.6|1091.2|1092.6|1092|1091.4|1091|13983
1639406030000|2021-12-13 14:33:50|1091.4|1091|1091.4|1091|1091.4|1091|1090.8|1090.4|1640
1639406040000|2021-12-13 14:34:00|1091.6|1090.8|1091.4|1091|1091.6|1091.4|1091.4|1090.8|119
1639406050000|2021-12-13 14:34:10|1091.2|1090.8|1091.6|1091.2|1091.6|1091.4|1091.2|1090.8|1130
1639406060000|2021-12-13 14:34:20|1091.4|1091|1091|1090.6|1091.4|1091|1090.8|1090.4|15970
1639406070000|2021-12-13 14:34:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1639406080000|2021-12-13 14:34:40|1090.8|1090.4|1090.8|1090.6|1091|1090.6|1090.8|1090.4|0
1639406090000|2021-12-13 14:34:50|1090.6|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1639406100000|2021-12-13 14:35:00|1090.4|1090.4|1090.4|1090.2|1090.6|1090.4|1090.4|1090.2|3900
1639406110000|2021-12-13 14:35:10|1090.6||1090.6||1090.6||1090.6||2550
1639406120000|2021-12-13 14:35:20|1090.8|1090.4|1091.2|1090.8|1091.4|1091|1090.8|1090.4|2120
1639406130000|2021-12-13 14:35:30|1091|1090.6|1091|1090.4|1091|1090.6|1090.6|1090.2|593
1639406140000|2021-12-13 14:35:40|1090.8|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1639406150000|2021-12-13 14:35:50|1090.8|1090.4|1091|1090.6|1091.4|1090.8|1090.6|1090.2|360
1639406160000|2021-12-13 14:36:00|1090.8|1090.4|1090.8|1090.2|1091|1090.6|1090.6|1090.2|0
1639406170000|2021-12-13 14:36:10|1090.6|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|212
1639406180000|2021-12-13 14:36:20|1090.4|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090|4140
1639406190000|2021-12-13 14:36:30|1090.8|1090.4|1091|1090.4|1091.2|1090.8|1090.8|1090.4|3599
1639406200000|2021-12-13 14:36:40|1091.2|1090.6|1091.6|1091.2|1091.6|1091.2|1091.2|1090.6|0
1639406210000|2021-12-13 14:36:50|1091.4|1091.4|1091.6|1091|1091.6|1091.4|1091.4|1091|132
1639406220000|2021-12-13 14:37:00|1091.4|1091.2|1092|1091.6|1092|1091.6|1091.4|1091.2|1700
1639406230000|2021-12-13 14:37:10|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1639406240000|2021-12-13 14:37:20|1092|1091.6|1091.8|1091.4|1092.2|1091.6|1091.8|1091.2|0
1639406250000|2021-12-13 14:37:30|1091.6|1091.2|1091.2|1091|1091.6|1091.2|1091.2|1090.8|1413
1639406260000|2021-12-13 14:37:40|1091|1090.8|1091.2|1090.8|1091.2|1091|1091|1090.6|1006
1639406270000|2021-12-13 14:37:50||1090.6||1090.8||1090.8||1090.6|0
1639406280000|2021-12-13 14:38:00|1091|1090.6|1090.8|1090.4|1091.2|1090.8|1090.6|1090.2|0
1639406290000|2021-12-13 14:38:10|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|0
1639406300000|2021-12-13 14:38:20|1090.8|1090.4|1090.6|1090.4|1090.8|1090.4|1090.4|1090.2|0
1639406310000|2021-12-13 14:38:30|1090.4|1090|1090.6|1090.2|1090.6|1090.4|1090.4|1090|435
1639406320000|2021-12-13 14:38:40|1090.4|1090|1090.4|1090|1090.6|1090.2|1090.4|1090|0
1639406330000|2021-12-13 14:38:50|1090.2|1089.8|1090.2|1089.6|1090.2|1089.8|1090|1089.6|11155
1639406340000|2021-12-13 14:39:00|1090|1089.4|1089.4|1089|1090|1089.4|1089.2|1089|1507
1639406350000|2021-12-13 14:39:10|1089.6|1089.2|1089.8|1089.4|1089.8|1089.6|1089.6|1089.2|11293
1639406360000|2021-12-13 14:39:20|1090|1089.6|1089.8|1089.4|1090.2|1089.8|1089.8|1089.4|1
1639406370000|2021-12-13 14:39:30|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|0
1639406380000|2021-12-13 14:39:40|1090|1089.6|1090.2|1089.6|1090.2|1089.8|1090|1089.6|162
1639406390000|2021-12-13 14:39:50|1090|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.4|0
1639406400000|2021-12-13 14:40:00|1090.2|1089.8|1090.4|1089.8|1090.4|1090|1090|1089.6|2
1639406410000|2021-12-13 14:40:10|1090.2|1089.6|1090|1089.4|1090.4|1089.8|1089.8|1089.2|2154
1639406420000|2021-12-13 14:40:20|1089.8|1089.6|1090.2|1089.8|1090.4|1090|1089.8|1089.6|1159
1639406430000|2021-12-13 14:40:30|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1639406440000|2021-12-13 14:40:40|1090.8|1090|1091.2|1090.8|1091.2|1091|1090.8|1090|1936
1639406450000|2021-12-13 14:40:50|1091|1091|1091.2|1090.6|1091.2|1091|1091|1090.6|1
1639406460000|2021-12-13 14:41:00|1091|1090.8|1091.6|1091|1091.6|1091.2|1091|1090.8|26
1639406470000|2021-12-13 14:41:10|1091.4|1091.2|1091.6|1091|1091.6|1091.2|1091.4|1091|417
1639406480000|2021-12-13 14:41:20|1091.8|1091.2|1091.8|1091.2|1092|1091.6|1091.6|1091|0
1639406490000|2021-12-13 14:41:30|1091.6|1091.4|1092|1091.4|1092|1091.6|1091.6|1091.4|0
1639406500000|2021-12-13 14:41:40|1092.2|1091.6|1091.8|1091.4|1092.2|1091.8|1091.8|1091.2|7903
1639406510000|2021-12-13 14:41:50|1092|1091.8|1092.2|1091.8|1092.2|1092|1091.8|1091.4|164
1639406520000|2021-12-13 14:42:00|1092.4|1092|1092.4|1092|1092.8|1092.4|1092.4|1092|955
1639406530000|2021-12-13 14:42:10||1092.2||1092||1092.2||1092|0
1639406540000|2021-12-13 14:42:20|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1091.8|0
1639406550000|2021-12-13 14:42:30|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1639406560000|2021-12-13 14:42:40|1092.6|1091.8|1091.6|1091.2|1092.6|1091.8|1091.6|1091.2|796
1639406570000|2021-12-13 14:42:50|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1639406580000|2021-12-13 14:43:00|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|500
1639406590000|2021-12-13 14:43:10|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|1350
1639406600000|2021-12-13 14:43:20|1091.4|1091|1091.4|1090.8|1091.6|1091.2|1091.4|1090.8|0
1639406610000|2021-12-13 14:43:30|1091.2|1091|1091|1090.6|1091.2|1091|1091|1090.6|0
1639406620000|2021-12-13 14:43:40|1090.8|1090.4|1091.2|1090.6|1091.2|1090.6|1090.8|1090.4|0
1639406630000|2021-12-13 14:43:50|1091||1091||1091||1091||0
1639406640000|2021-12-13 14:44:00|1090.8|1090.4|1090.8|1090.2|1090.8|1090.4|1090.6|1090.2|468
1639406650000|2021-12-13 14:44:10|1090.6|1090|1090.6|1090.2|1090.6|1090.4|1090.4|1089.8|1220
1639406660000|2021-12-13 14:44:20|1090.8|1090.4|1090.6|1090|1090.8|1090.6|1090.4|1090|1115
1639406670000|2021-12-13 14:44:30|1090.4|1090.2|1090.4|1089.8|1090.4|1090.2|1090.2|1089.8|500
1639406680000|2021-12-13 14:44:40|1090.2|1089.6|1090.2|1089.8|1090.4|1090|1090|1089.6|1
1639406690000|2021-12-13 14:44:50|1090||1090.2||1090.2||1090||360
1639406700000|2021-12-13 14:45:00|1090|1089.6|1090.2|1089.6|1090.2|1089.8|1089.8|1089.4|811
1639406710000|2021-12-13 14:45:10|1090|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|0
1639406720000|2021-12-13 14:45:20|1090.2|1090|1090.4|1090|1090.4|1090|1089.8|1089.6|25808
1639406730000|2021-12-13 14:45:30|1090.6|1090.2|1090.8|1090.4|1091|1090.6|1090.6|1090.2|1291
1639406740000|2021-12-13 14:45:40|1090.6|1090.2|1090.2|1089.8|1090.6|1090.4|1090.2|1089.8|936
1639406750000|2021-12-13 14:45:50|1090|1089.6|1090|1089.6|1090|1089.8|1090|1089.6|8172
1639406770000|2021-12-13 14:46:10|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|1196
1639406780000|2021-12-13 14:46:20|1089.8||1090||1090.2||1089.8||0
1639406790000|2021-12-13 14:46:30|1089.8|1089.8|1089.8|1089.6|1090.2|1089.8|1089.8|1089.6|12558
1639406800000|2021-12-13 14:46:40|1089.6|1089.4|1089.4|1089|1089.6|1089.4|1089.4|1089|6317
1639406810000|2021-12-13 14:46:50|1089.2|1089.2|1089.2|1089|1089.2|1089.2|1089.2|1089|777
1639406820000|2021-12-13 14:47:00|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.4|1089|504
1639406830000|2021-12-13 14:47:10|1089.6|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.2|3536
1639406840000|2021-12-13 14:47:20|1090|1089.6|1089.6|1089.2|1090|1089.8|1089.6|1089.2|0
1639406850000|2021-12-13 14:47:30|1089.8|1089.4|1089.4|1089|1089.8|1089.4|1089.2|1089|500
1639406860000|2021-12-13 14:47:40|1089.2||1089.4||1089.4||1089.2||0
1639406870000|2021-12-13 14:47:50|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|523
1639406880000|2021-12-13 14:48:00|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1639406890000|2021-12-13 14:48:10|1090|1089.6|1089.8|1089.2|1090|1089.6|1089.6|1089.2|0
1639406900000|2021-12-13 14:48:20|1089.6|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|469
1639406910000|2021-12-13 14:48:30|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.4|1089|0
1639406920000|2021-12-13 14:48:40|1089.6|1089|1089.4|1089|1089.6|1089|1089.4|1089|550
1639406930000|2021-12-13 14:48:50|1089.2|1088.8|1089.2|1088.8|1089.2|1089|1089.2|1088.8|0
1639406940000|2021-12-13 14:49:00|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|441
1639406950000|2021-12-13 14:49:10|1089|1088.6|1089|1088.6|1089|1088.8|1089|1088.4|1055
1639406960000|2021-12-13 14:49:20||1088.8||1088.6||1088.8||1088.6|0
1639406970000|2021-12-13 14:49:30||1088.8||1088.6||1088.8||1088.6|0
1639406990000|2021-12-13 14:49:50|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1639407000000|2021-12-13 14:50:00|1088.4|1088|1088.4|1088|1088.6|1088|1088.4|1088|2000
1639407010000|2021-12-13 14:50:10|1088|1087.8|1088.4|1088|1088.4|1088.2|1088|1087.6|3519
1639407020000|2021-12-13 14:50:20|1088.6|1088.2|1088.8|1088.4|1089|1088.6|1088.6|1088.2|893
1639407030000|2021-12-13 14:50:30|1088.6|1088.2|1088.8|1088.4|1089|1088.6|1088.6|1088.2|0
1639407040000|2021-12-13 14:50:40|1088.6|1088.2|1088.4|1088.2|1088.6|1088.2|1088.4|1088.2|4833
1639407050000|2021-12-13 14:50:50|1088.6|1088|1088.6|1088.2|1088.8|1088.4|1088.6|1088|3637
1639407060000|2021-12-13 14:51:00|1088.4|1088|1088.2|1088|1088.4|1088|1088.2|1087.8|2039
1639407070000|2021-12-13 14:51:10|1088.4|1087.6|1087.8|1087.4|1088.4|1087.6|1087.6|1087.4|8428
1639407080000|2021-12-13 14:51:20|1087.6|1087.2|1087.6|1087.2|1088|1087.4|1087.4|1087.2|1793
1639407090000|2021-12-13 14:51:30|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|475
1639407100000|2021-12-13 14:51:40|1087.2|1086.8|1087|1086.6|1087.4|1086.8|1087|1086.6|1470
1639407110000|2021-12-13 14:51:50|1087.2|1086.8|1087.6|1087|1087.6|1087.4|1087|1086.6|261
1639407120000|2021-12-13 14:52:00|1087.4|1086.8|1087|1086.6|1087.4|1087|1086.8|1086.4|0
1639407130000|2021-12-13 14:52:10|1087.2|1086.8|1087|1086.8|1087.2|1087|1087|1086.8|516
1639407140000|2021-12-13 14:52:20|1087.2|1087|1087.2|1086.6|1087.2|1087|1087.2|1086.6|620
1639407150000|2021-12-13 14:52:30|1087|1086.8|1087.2|1086.6|1087.2|1086.8|1087|1086.6|0
1639407160000|2021-12-13 14:52:40|1087|1086.4|1087|1086.6|1087|1086.6|1087|1086.4|0
1639407170000|2021-12-13 14:52:50|1086.8|1086.4|1086.8|1086.2|1087|1086.6|1086.6|1086.2|0
1639407180000|2021-12-13 14:53:00|1086.6|1086|1086|1085.6|1086.6|1086|1086|1085.4|10855
1639407190000|2021-12-13 14:53:10|1085.8|1085.8|1086|1085.4|1086|1085.8|1085.8|1085.2|0
1639407200000|2021-12-13 14:53:20|1085.8|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.2|550
1639407210000|2021-12-13 14:53:30|1085.8|1085.4|1085.8|1085.2|1085.8|1085.4|1085.6|1085.2|156
1639407220000|2021-12-13 14:53:40|1085.6|1085.4|1085.4|1085|1085.8|1085.4|1085|1084.6|29921
1639407230000|2021-12-13 14:53:50|1085.2|1084.8|1085.2|1084.6|1085.4|1085|1085.2|1084.6|0
1639407240000|2021-12-13 14:54:00|1085|1084.8|1085.2|1084.8|1085.2|1085|1085|1084.6|702
1639407250000|2021-12-13 14:54:10|1085.4|1085|1085.2|1085|1085.4|1085|1085|1084.4|1500
1639407260000|2021-12-13 14:54:20|1085.4|1084.8|1086.2|1085.8|1086.4|1086|1085.4|1084.8|7456
1639407270000|2021-12-13 14:54:30|1086.4|1086|1086.4|1086|1086.4|1086.2|1086.4|1086|0
1639407280000|2021-12-13 14:54:40|1086.2|1085.8|1086.2|1085.6|1086.2|1085.8|1086|1085.4|1850
1639407290000|2021-12-13 14:54:50|1086|1085.8|1086.2|1085.6|1086.4|1085.8|1086|1085.6|0
1639407300000|2021-12-13 14:55:00|1086|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.8|180
1639407310000|2021-12-13 14:55:10|1086.4|1086|1086.4|1086|1086.6|1086|1086.2|1085.8|3000
1639407320000|2021-12-13 14:55:20|1086.6|1086.2|1086.4|1086.2|1086.6|1086.2|1086.4|1086|0
1639407330000|2021-12-13 14:55:30|1086.6|1086.4|1086.8|1086.2|1086.8|1086.4|1086.6|1086.2|297
1639407340000|2021-12-13 14:55:40|1087|1086.4|1087.4|1087|1087.4|1087|1087|1086.4|0
1639407350000|2021-12-13 14:55:50|1087.2|1086.8|1087.2|1086.8|1087.4|1086.8|1087.2|1086.8|0
1639407360000|2021-12-13 14:56:00|1087|1086.4|1087.2|1086.8|1087.4|1087|1086.8|1086.4|4600
1639407370000|2021-12-13 14:56:10|1087.4|1087|1087.4|1087|1087.8|1087.4|1087.4|1087|781
1639407380000|2021-12-13 14:56:20|1087.6|1087.2|1087.8|1087.4|1088|1087.6|1087.4|1087.2|0
1639407390000|2021-12-13 14:56:30|1088|1087.2|1087|1086.4|1088|1087.2|1087|1086.4|5631
1639407400000|2021-12-13 14:56:40|1086.8|1086.2|1087.2|1086.6|1087.2|1086.8|1086.4|1086|0
1639407410000|2021-12-13 14:56:50|1087.4|1086.8|1087.6|1087|1087.8|1087.2|1087.4|1086.8|2490
1639407420000|2021-12-13 14:57:00|1087.4|1086.8|1087.2|1086.8|1087.6|1086.8|1087|1086.8|4686
1639407430000|2021-12-13 14:57:10||1086.6||1086.6||1086.6||1086.6|0
1639407440000|2021-12-13 14:57:20|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1086.6|1086.4|1479
1639407460000|2021-12-13 14:57:40|1087.4||1087.2||1087.4||1087||500
1639407470000|2021-12-13 14:57:50|1087.4|1087|1087|1086.6|1087.4|1087|1087|1086.6|470
1639407480000|2021-12-13 14:58:00|1087.2|1086.4|1087|1086.6|1087.2|1086.8|1087|1086.4|7396
1639407490000|2021-12-13 14:58:10|1087.2|1086.4|1086.4|1086.2|1087.2|1086.4|1086.4|1086.2|570
1639407500000|2021-12-13 14:58:20|1086.6|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|218
1639407510000|2021-12-13 14:58:30|1086.6|1086.6|1086.4|1086|1086.6|1086.6|1086.4|1085.8|2001
1639407520000|2021-12-13 14:58:40|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.4|1086.2|623
1639407530000|2021-12-13 14:58:50|1086.8|1086.4|1086.6|1086.2|1086.8|1086.6|1086.6|1086|12500
1639407540000|2021-12-13 14:59:00|1086.8|1086.4|1086.2|1085.8|1086.8|1086.4|1086|1085.6|100
1639407550000|2021-12-13 14:59:10|1086|1085.6|1086.2|1085.6|1086.2|1085.8|1086|1085.6|0
1639407560000|2021-12-13 14:59:20|1086|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1639407570000|2021-12-13 14:59:30|1086|1085.6|1086|1085.6|1086.4|1085.8|1086|1085.6|0
1639407580000|2021-12-13 14:59:40|1085.8|1085.4|1086.2|1085.8|1086.4|1086|1085.8|1085.4|174
1639407590000|2021-12-13 14:59:50|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.2|1086|167
1639407600000|2021-12-13 15:00:00|1086.2|1085.8|1086.6|1086.2|1086.8|1086.2|1086|1085.6|501
1639407610000|2021-12-13 15:00:10|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|489
1639407620000|2021-12-13 15:00:20|1086.8|1086.4|1087|1086.6|1087.2|1086.6|1086.6|1086.2|3577
1639407630000|2021-12-13 15:00:30|1087.2||1087||1087.2||1087||0
1639407640000|2021-12-13 15:00:40|1086.8|1086.4|1087|1086.4|1087|1086.4|1086.6|1086.2|1795
1639407650000|2021-12-13 15:00:50|1087.2|1086.6|1087.2|1086.6|1087.4|1087|1087|1086.6|901
1639407660000|2021-12-13 15:01:00|1087|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1639407670000|2021-12-13 15:01:10|1087.2|1086.8|1087|1086.4|1087.2|1086.8|1086.6|1086.4|1468
1639407680000|2021-12-13 15:01:20|1086.8|1086.6|1087.4|1086.8|1087.4|1086.8|1086.8|1086.6|470
1639407690000|2021-12-13 15:01:30|1087.2|1087|1087.4|1087|1087.4|1087|1087.2|1086.8|470
1639407700000|2021-12-13 15:01:40|1087.6|1087.4|1087.4|1087|1087.6|1087.4|1087.4|1087|3000
1639407710000|2021-12-13 15:01:50|1087.6|1087.2|1088|1087.6|1088.2|1087.6|1087.6|1087|4123
1639407720000|2021-12-13 15:02:00|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.6|0
1639407730000|2021-12-13 15:02:10|1088|1087.6|1088.2|1087.6|1088.2|1087.8|1088|1087.6|0
1639407740000|2021-12-13 15:02:20|1088|1087.4|1087.8|1087.4|1088|1087.6|1087.6|1087.4|998
1639407750000|2021-12-13 15:02:30|1088|1087.6|1088.2|1087.6|1088.4|1087.8|1088|1087.6|2955
1639407760000|2021-12-13 15:02:40||1087.8||1087.8||1087.8||1087.6|0
1639407770000|2021-12-13 15:02:50|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.2|1099
1639407780000|2021-12-13 15:03:00|1088|1087.2|1087.6|1087|1088|1087.4|1087.4|1087|0
1639407790000|2021-12-13 15:03:10|1087.8|1087.2|1087.6|1087|1087.8|1087.4|1087.4|1087|469
1639407800000|2021-12-13 15:03:20|1087.4|1086.8|1087.2|1086.6|1087.6|1087|1087.2|1086.6|0
1639407810000|2021-12-13 15:03:30|1087.4|1086.8|1087.2|1086.8|1087.4|1087|1087.2|1086.6|0
1639407820000|2021-12-13 15:03:40|1087|1086.6|1087|1086.4|1087|1086.6|1086.8|1086.4|780
1639407830000|2021-12-13 15:03:50|1086.8|1086.2|1086.8|1086.2|1086.8|1086.4|1086.6|1086.2|0
1639407840000|2021-12-13 15:04:00|1087|1086.8|1086.6|1086.2|1087|1086.8|1086.4|1086|19000
1639407850000|2021-12-13 15:04:10|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|484
1639407880000|2021-12-13 15:04:40|1086.4|1086|1086.6|1086.2|1086.6|1086.4|1086.4|1086|465
1639407890000|2021-12-13 15:04:50|1086.8|1086.4|1086.8|1086.2|1086.8|1086.4|1086.6|1086.2|503
1639407900000|2021-12-13 15:05:00|1087|1086.4|1087.2|1086.8|1087.2|1086.8|1087|1086.4|186
1639407910000|2021-12-13 15:05:10|1087|1086.6|1087|1086.6|1087.2|1086.6|1086.8|1086.4|1999
1639407920000|2021-12-13 15:05:20|1087.2|1086.8|1086.8|1086.6|1087.2|1086.8|1086.8|1086.6|0
1639407930000|2021-12-13 15:05:30|1087||1087||1087||1087||0
1639407950000|2021-12-13 15:05:50|1087.2|1086.8|1087.4|1087|1087.4|1087|1086.6|1086.4|6724
1639407960000|2021-12-13 15:06:00|1087.6|1086.8|1087.4|1087|1087.6|1087|1087.4|1086.8|0
1639407970000|2021-12-13 15:06:10|1087.6|1087.2|1087.8|1087.4|1088|1087.6|1087.6|1087.2|518
1639407980000|2021-12-13 15:06:20|1088|1087.2|1088.4|1087.8|1088.4|1088|1088|1087.2|3000
1639407990000|2021-12-13 15:06:30|1088.2|1087.6|1088.2|1087.8|1088.2|1087.8|1088.2|1087.6|0
1639408000000|2021-12-13 15:06:40|1088.4|1088|1088|1087.6|1088.4|1088|1088|1087.6|500
1639408020000|2021-12-13 15:07:00|1088.2|1087.8|1088.2|1087.8|1088.6|1088.2|1088.2|1087.8|9599
1639408030000|2021-12-13 15:07:10|1088.4|1088|1087|1086.6|1088.4|1088|1087|1086.4|3749
1639408040000|2021-12-13 15:07:20|1086.8|1086.4|1086.4|1086|1086.8|1086.6|1086.4|1086|0
1639408050000|2021-12-13 15:07:30|1086.6|1086.2|1086.6|1086.2|1087|1086.6|1086.4|1086.2|5662
1639408060000|2021-12-13 15:07:40|1086.4|1086|1086.4|1085.8|1086.8|1086.2|1086.2|1085.8|5714
1639408070000|2021-12-13 15:07:50|1086.2|1086|1086.4|1086|1086.4|1086.2|1086.2|1085.8|550
1639408080000|2021-12-13 15:08:00|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|4600
1639408090000|2021-12-13 15:08:10|1086.2|1085.8|1086.2|1085.6|1086.2|1085.8|1086|1085.4|5100
1639408100000|2021-12-13 15:08:20|1086|1085.8|1086.6|1086|1086.6|1086|1086|1085.6|518
1639408110000|2021-12-13 15:08:30|1086.4|1085.8|1086.2|1085.8|1086.6|1086.2|1086|1085.6|21700
1639408120000|2021-12-13 15:08:40|1086.4|1086|1086.6|1086|1086.6|1086.2|1086.4|1086|0
1639408130000|2021-12-13 15:08:50|1086.4||1086.4||1086.6||1086.4||0
1639408140000|2021-12-13 15:09:00|1086.6|1085.8|1086.4|1086|1086.6|1086.2|1086.2|1085.8|98
1639408150000|2021-12-13 15:09:10|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.4|1086|505
1639408170000|2021-12-13 15:09:30|1086.8|1086.4|1087|1086.6|1087|1086.8|1086.8|1086.4|1155
1639408180000|2021-12-13 15:09:40|1087.2||1087||1087.2||1087||0
1639408190000|2021-12-13 15:09:50|1086.8||1087||1087||1086.8||0
1639408200000|2021-12-13 15:10:00|1086.8|1086.4|1086.6|1086|1086.8|1086.4|1086.6|1086|5086
1639408210000|2021-12-13 15:10:10|1086.4|1086.2|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|0
1639408230000|2021-12-13 15:10:30|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.4|1086|115
1639408240000|2021-12-13 15:10:40|1086.6|1086.2|1086.8|1086.2|1086.8|1086.4|1086.4|1086|0
1639408250000|2021-12-13 15:10:50||1086.4||1086.4||1086.4||1086.4|0
1639408260000|2021-12-13 15:11:00|1087|1086.6|1086.6|1086.2|1087|1086.8|1086.6|1086.2|1884
1639408280000|2021-12-13 15:11:20|1086.4||1086.6||1086.6||1086.4||0
1639408290000|2021-12-13 15:11:30|1086.4|1086.4|1086.4|1086|1086.4|1086.4|1086.2|1085.8|1399
1639408300000|2021-12-13 15:11:40|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|0
1639408310000|2021-12-13 15:11:50||1086||1086.2||1086.2||1086|0
1639408320000|2021-12-13 15:12:00||1086.4||1086.2||1086.4||1086.2|0
1639408330000|2021-12-13 15:12:10|1086.8|1086.4|1086.6|1086.2|1086.8|1086.6|1086.6|1086.2|1474
1639408340000|2021-12-13 15:12:20||1086.4||1086.2||1086.4||1086.2|0
1639408350000|2021-12-13 15:12:30|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.4|5550
1639408380000|2021-12-13 15:13:00|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|5540
1639408400000|2021-12-13 15:13:20|1087|1086.6|1087.2|1087|1087.4|1087|1087|1086.6|1282
1639408410000|2021-12-13 15:13:30|1087|1086.6|1086.8|1086.2|1087|1086.6|1086.8|1086.2|3112
1639408420000|2021-12-13 15:13:40|1087|1086.4|1087.2|1086.8|1087.4|1086.8|1086.8|1086.4|1589
1639408430000|2021-12-13 15:13:50|1087.4|1087|1087.6|1087.4|1087.6|1087.4|1087.4|1087|8
1639408440000|2021-12-13 15:14:00|1087.4|1087.2|1087.4|1087.2|1087.6|1087.4|1087.4|1087.2|5060
1639408450000|2021-12-13 15:14:10|1087.6|1087.4|1087.6|1087.2|1087.6|1087.4|1087.6|1087.2|477
1639408460000|2021-12-13 15:14:20|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1087|0
1639408470000|2021-12-13 15:14:30|1087.2||1087.2||1087.2||1087.2||600
1639408480000|2021-12-13 15:14:40|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.4|1087|1
1639408490000|2021-12-13 15:14:50|1087.6|1087.2|1087.8|1087.6|1088|1087.6|1087.6|1087.2|186
1639408500000|2021-12-13 15:15:00|1088|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.6|55
1639408520000|2021-12-13 15:15:20|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|3500
1639408530000|2021-12-13 15:15:30|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|100
1639408540000|2021-12-13 15:15:40|1088.8||1088.8||1089||1088.8||0
1639408550000|2021-12-13 15:15:50|1089||1089||1089||1088.8||0
1639408560000|2021-12-13 15:16:00|1088.8||1088.8||1088.8||1088.8||2519
1639408570000|2021-12-13 15:16:10|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.2|1087.8|18250
1639408580000|2021-12-13 15:16:20|1088.4|1088|1088.2|1087.8|1088.6|1088.2|1088.2|1087.8|0
1639408600000|2021-12-13 15:16:40|1088|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.6|8505
1639408610000|2021-12-13 15:16:50|1088.2|1087.8|1088.2|1088|1088.2|1088|1088.2|1087.8|909
1639408630000|2021-12-13 15:17:10|1088|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.6|10
1639408650000|2021-12-13 15:17:30|1088|1087.6|1088.2|1087.6|1088.2|1087.8|1088|1087.6|0
1639408660000|2021-12-13 15:17:40|1088||1088||1088||1088||0
1639408670000|2021-12-13 15:17:50|1087.8|1087.4|1088|1087.6|1088.2|1087.8|1087.8|1087.4|271
1639408680000|2021-12-13 15:18:00|1087.8|1087.4|1087.8|1087.2|1087.8|1087.6|1087.6|1087.2|1340
1639408690000|2021-12-13 15:18:10|1087.6|1087|1087.4|1087|1087.6|1087.2|1087.2|1087|5418
1639408700000|2021-12-13 15:18:20|1087.6|1087.2|1088|1087.6|1088.2|1087.6|1087.4|1087.2|5571
1639408710000|2021-12-13 15:18:30|1087.8|1087.4|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|567
1639408720000|2021-12-13 15:18:40|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|0
1639408730000|2021-12-13 15:18:50|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1086.8|1653
1639408740000|2021-12-13 15:19:00||1086.8||1086.8||1087||1086.8|0
1639408750000|2021-12-13 15:19:10|1087.2|1087|1087.2|1086.8|1087.2|1087|1087.2|1086.8|593
1639408760000|2021-12-13 15:19:20|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|0
1639408770000|2021-12-13 15:19:30|1087.4|1087|1087.6|1087.4|1087.6|1087.4|1087.4|1087|2358
1639408780000|2021-12-13 15:19:40|1087.4|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|500
1639408790000|2021-12-13 15:19:50|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1087.2|1086.8|0
1639408800000|2021-12-13 15:20:00|1087.6|1087|1087.8|1087.4|1087.8|1087.4|1087.6|1087|1107
1639408810000|2021-12-13 15:20:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1639408820000|2021-12-13 15:20:20|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1639408830000|2021-12-13 15:20:30|1087.6||1087.8||1087.8||1087.6||0
1639408840000|2021-12-13 15:20:40|1087.6||1087.6||1087.6||1087.6||0
1639408850000|2021-12-13 15:20:50|1087.8|1087.6|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|221
1639408860000|2021-12-13 15:21:00|1088|1087.6|1088|1087.6|1088.2|1087.8|1088|1087.6|1458
1639408870000|2021-12-13 15:21:10|1087.8|1087.4|1087.8|1087.6|1088|1087.6|1087.8|1087.4|0
1639408880000|2021-12-13 15:21:20|1088||1088||1088||1088||8
1639408890000|2021-12-13 15:21:30|1087.8||1088||1088||1087.8||469
1639408900000|2021-12-13 15:21:40|1087.8|1087.4|1087|1086.6|1087.8|1087.4|1087|1086.4|2324
1639408910000|2021-12-13 15:21:50|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|0
1639408920000|2021-12-13 15:22:00|1087|1086.6|1087.2|1087|1087.2|1087|1087|1086.6|1590
1639408930000|2021-12-13 15:22:10|1087.4|1087.2|1087.8|1087.2|1087.8|1087.4|1087.4|1087|2996
1639408940000|2021-12-13 15:22:20|1088|1087.4|1087.8|1087.4|1088|1087.6|1087.6|1087.4|0
1639408950000|2021-12-13 15:22:30|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087|1454
1639408960000|2021-12-13 15:22:40|1087.4|1087|1087.4|1087.2|1087.4|1087.2|1087.4|1087|588
1639408970000|2021-12-13 15:22:50|1087.2|1087|1087.2|1086.8|1087.4|1087|1087|1086.6|1922
1639408980000|2021-12-13 15:23:00|1087|1087|1087.4|1087.2|1087.4|1087.2|1087|1086.6|2572
1639408990000|2021-12-13 15:23:10|1087.2|1087|1087|1086.6|1087.4|1087|1087|1086.4|6420
1639409000000|2021-12-13 15:23:20|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.8|1086.2|0
1639409010000|2021-12-13 15:23:30|1086.6|1086.2|1086.6|1086.4|1086.6|1086.4|1086.4|1086|2847
1639409020000|2021-12-13 15:23:40|1086.8|1086.6|1087|1086.4|1087|1086.6|1086.6|1086.4|2206
1639409030000|2021-12-13 15:23:50|1086.8|1086.6|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|0
1639409040000|2021-12-13 15:24:00|1086.6|1086.2|1086.6|1086.4|1086.6|1086.4|1086.4|1086.2|1477
1639409050000|2021-12-13 15:24:10|1086.4|1086.2|1086.2|1085.6|1086.6|1086.2|1085.8|1085.4|2445
1639409060000|2021-12-13 15:24:20|1086|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.6|800
1639409070000|2021-12-13 15:24:30|1086.4|1086|1086.4|1085.8|1086.4|1086|1086.2|1085.8|0
1639409080000|2021-12-13 15:24:40|1086.2|1086|1086.4|1085.8|1086.4|1086|1086.2|1085.8|1010
1639409090000|2021-12-13 15:24:50|1086.2|1086|1086|1085.6|1086.4|1086|1086|1085.6|1497
1639409100000|2021-12-13 15:25:00|1086.2|1085.8|1086|1085.6|1086.4|1085.8|1086|1085.6|360
1639409110000|2021-12-13 15:25:10|1086.2|1085.8|1085.8|1085.4|1086.4|1086|1085.8|1085.2|8283
1639409130000|2021-12-13 15:25:30|1085.6|1085.6|1085.6|1085.4|1085.6|1085.6|1085.6|1085.2|1
1639409140000|2021-12-13 15:25:40|1085.4|1085.2|1085.4|1085.2|1085.4|1085.4|1085.4|1085.2|1
1639409150000|2021-12-13 15:25:50|1085.2|1085|1085.4|1085|1085.6|1085.2|1085.2|1085|5427
1639409160000|2021-12-13 15:26:00|1085.6|1085.2|1085.4|1085|1085.6|1085.4|1085.2|1084.8|8431
1639409170000|2021-12-13 15:26:10|1085.6|1084.8|1085.4|1084.8|1085.6|1085|1085.4|1084.8|0
1639409180000|2021-12-13 15:26:20|1085.2|1085|1085.2|1084.8|1085.2|1085|1085|1084.8|2146
1639409190000|2021-12-13 15:26:30|1085|1084.6|1084.8|1084.2|1085.2|1084.6|1084.8|1084.2|2465
1639409200000|2021-12-13 15:26:40||1084.4||1084.4||1084.4||1084.2|0
1639409210000|2021-12-13 15:26:50|1084.6|1084.2|1084.4|1084.2|1084.8|1084.2|1084.4|1084.2|1038
1639409220000|2021-12-13 15:27:00|1084.2|1084|1084.4|1084|1084.4|1084.2|1084.2|1083.8|1360
1639409240000|2021-12-13 15:27:20|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.6|500
1639409250000|2021-12-13 15:27:30|1084|1083.6|1083.8|1083.4|1084.2|1083.8|1083.6|1083.2|6867
1639409260000|2021-12-13 15:27:40|1083.6|1083.2|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|0
1639409270000|2021-12-13 15:27:50|1083.4|1083|1083.4|1082.8|1083.6|1083.2|1083.2|1082.8|1484
1639409280000|2021-12-13 15:28:00|1083.2|1083|1082.8|1082.4|1083.4|1083|1082.8|1082.4|1274
1639409290000|2021-12-13 15:28:10|1082.6|1082.2|1082.2|1081.6|1083|1082.6|1082|1081.4|17518
1639409300000|2021-12-13 15:28:20|1082|1081.8|1082.2|1081.6|1082.2|1081.8|1082|1081.6|510
1639409310000|2021-12-13 15:28:30|1082|1081.4|1081.8|1081.2|1082|1081.6|1081.4|1081.2|1229
1639409320000|2021-12-13 15:28:40|1081.6|1081|1081.4|1081|1081.6|1081.2|1081.2|1081|2576
1639409330000|2021-12-13 15:28:50|1081.6|1081.2|1082|1081.6|1082|1081.6|1081.6|1081.2|900
1639409340000|2021-12-13 15:29:00|1081.8|1081.4|1082.4|1082|1082.4|1082|1081.6|1081.4|3641
1639409350000|2021-12-13 15:29:10|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|3887
1639409360000|2021-12-13 15:29:20|1082.8|1082.4|1082.4|1081.8|1082.8|1082.4|1082.4|1081.8|1640
1639409370000|2021-12-13 15:29:30|1082.2|1082|1082.6|1082|1082.6|1082.2|1082.2|1081.8|909
1639409380000|2021-12-13 15:29:40|1082.4|1082.2|1082.6|1082.2|1082.8|1082.4|1082.4|1082.2|1000
1639409390000|2021-12-13 15:29:50||1082.4||1082.2||1082.4||1082.2|0
1639409400000|2021-12-13 15:30:00|1082.4|1082|1082|1081.6|1082.4|1082|1082|1081.4|4192
1639409410000|2021-12-13 15:30:10|1081.8|1081.4|1082|1081.8|1082|1081.8|1081.6|1081.2|7092
1639409420000|2021-12-13 15:30:20|1082.2|1082|1082.4|1082|1082.4|1082|1082.2|1082|3349
1639409430000|2021-12-13 15:30:30|1082.6|1081.8|1082.4|1081.8|1082.6|1082.2|1082.4|1081.8|1711
1639409440000|2021-12-13 15:30:40|1082.2|1081.6|1081.8|1081.4|1082.2|1081.6|1081.8|1081.4|6581
1639409450000|2021-12-13 15:30:50||1081.6||1081.4||1081.6||1081.4|136
1639409460000|2021-12-13 15:31:00||1081.6||1081.4||1081.6||1081.4|0
1639409470000|2021-12-13 15:31:10|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081|0
1639409480000|2021-12-13 15:31:20|1081.8|1081.4|1081.4|1081|1081.8|1081.4|1081.2|1081|0
1639409490000|2021-12-13 15:31:30|1081.2|1081.2|1081.4|1081|1081.4|1081.2|1081.2|1081|4128
1639409500000|2021-12-13 15:31:40|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1080.8|1080.4|9688
1639409510000|2021-12-13 15:31:50|1081.4|1081|1081.6|1081.4|1081.6|1081.4|1081.4|1081|1224
1639409520000|2021-12-13 15:32:00|1081.8|1081.6|1082|1081.6|1082.2|1081.6|1081.8|1081.4|1293
1639409530000|2021-12-13 15:32:10|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1082|1081.6|0
1639409540000|2021-12-13 15:32:20|1082|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|2000
1639409550000|2021-12-13 15:32:30|1081.8|1081.8|1081.6|1081.2|1082.4|1081.8|1081.6|1081.2|15037
1639409560000|2021-12-13 15:32:40|1081.4|1081|1081.4|1081|1081.6|1081.2|1081.2|1080.8|930
1639409570000|2021-12-13 15:32:50|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081|500
1639409580000|2021-12-13 15:33:00|1081.8|1081.4|1082|1081.6|1082.2|1082|1081.6|1081.2|6000
1639409590000|2021-12-13 15:33:10|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1082.2|1081.6|0
1639409600000|2021-12-13 15:33:20|1082|1081.8|1082.2|1081.6|1082.2|1081.8|1082|1081.6|0
1639409610000|2021-12-13 15:33:30|1082.4|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.8|10000
1639409620000|2021-12-13 15:33:40|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|0
1639409630000|2021-12-13 15:33:50|1082.6|1082.2|1082.4|1082|1082.6|1082.2|1082.4|1082|1875
1639409640000|2021-12-13 15:34:00|1082.6|1082.2|1083|1082.6|1083|1082.6|1082.6|1082|2010
1639409650000|2021-12-13 15:34:10|1083.2|1082.8|1082.6|1082.2|1083.2|1082.8|1082.6|1082.2|601
1639409660000|2021-12-13 15:34:20|1082.8|1082.4|1082.8|1082.4|1083.2|1083|1082.8|1082.2|25000
1639409670000|2021-12-13 15:34:30|1082.6|1082.2|1082.2|1082|1082.6|1082.2|1082.2|1081.8|6013
1639409680000|2021-12-13 15:34:40|1082.4||1082.4||1082.4||1082.4||0
1639409690000|2021-12-13 15:34:50|1082.6|1082.2|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|2980
1639409700000|2021-12-13 15:35:00|1083|1082.6|1083.4|1083|1083.6|1083.2|1082.8|1082.4|2504
1639409710000|2021-12-13 15:35:10|1083.6|1083.2|1083.8|1083.2|1083.8|1083.4|1083.4|1083|0
1639409720000|2021-12-13 15:35:20|1083.6|1083.4|1083.8|1083.6|1083.8|1083.6|1083.6|1083.2|1558
1639409730000|2021-12-13 15:35:30|1084|1083.8|1084.2|1083.8|1084.4|1084|1084|1083.6|1533
1639409740000|2021-12-13 15:35:40|1084||1084.2||1084.2||1084||1000
1639409750000|2021-12-13 15:35:50|1084.4||1084.2||1084.4||1084||0
1639409760000|2021-12-13 15:36:00|1084|1083.6|1084.2|1084|1084.2|1084|1084|1083.6|657
1639409770000|2021-12-13 15:36:10|1084|1083.8|1084|1083.6|1084.2|1083.8|1083.8|1083.6|86
1639409780000|2021-12-13 15:36:20|1084.2|1083.4|1083.6|1083|1084.2|1083.4|1083.6|1083|123
1639409790000|2021-12-13 15:36:30|1083.8|1083.2|1083.6|1083.2|1083.8|1083.6|1083.6|1083|0
1639409800000|2021-12-13 15:36:40|1083.4|1083|1083.4|1083|1083.4|1083|1083.4|1082.8|0
1639409810000|2021-12-13 15:36:50|1083.6|1083.2|1083.8|1083.2|1083.8|1083.4|1083.6|1083.2|584
1639409820000|2021-12-13 15:37:00|1083.6|1083.4|1084|1083.6|1084|1083.8|1083.6|1083.4|1932
1639409830000|2021-12-13 15:37:10|1084.2|1083.8|1084.4|1084|1084.4|1084.2|1084.2|1083.8|1753
1639409840000|2021-12-13 15:37:20|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|0
1639409850000|2021-12-13 15:37:30|1084.6|1084.2|1084.4|1084|1085|1084.6|1084.4|1084|5109
1639409860000|2021-12-13 15:37:40|1084.6|1084.2|1084.8|1084.2|1084.8|1084.4|1084.6|1084.2|0
1639409870000|2021-12-13 15:37:50|1084.6|1084|1084.6|1084.2|1084.6|1084.2|1084.4|1084|0
1639409880000|2021-12-13 15:38:00|1084.8|1084|1085|1084.6|1085.2|1084.6|1084.6|1084|0
1639409890000|2021-12-13 15:38:10|1085.2|1084.4|1085|1084.8|1085.2|1084.8|1085|1084.4|0
1639409910000|2021-12-13 15:38:30|1084.8|1084.6|1085|1084.4|1085|1084.6|1084.8|1084.4|1102
1639409920000|2021-12-13 15:38:40|1084.8|1084.6|1084.6|1084.2|1084.8|1084.6|1084.6|1084.2|1401
1639409930000|2021-12-13 15:38:50|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084|0
1639409940000|2021-12-13 15:39:00|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|0
1639409960000|2021-12-13 15:39:20|1084.4|1084|1084.6|1084.2|1084.6|1084.4|1084.4|1084|7101
1639409970000|2021-12-13 15:39:30|1084.4|1084|1084.4|1084|1084.4|1084|1084.4|1084|0
1639409980000|2021-12-13 15:39:40|1084|1083.8|1084.4|1084|1084.4|1084.2|1084|1083.8|3705
1639409990000|2021-12-13 15:39:50|1084.2|1083.8|1084|1083.6|1084.4|1083.8|1084|1083.6|1010
1639410000000|2021-12-13 15:40:00|1084.2|1083.8|1084.4|1083.8|1084.6|1084.2|1084.2|1083.8|6859
1639410010000|2021-12-13 15:40:10|1084.6|1084|1084.4|1084|1084.6|1084.2|1084.2|1083.8|0
1639410020000|2021-12-13 15:40:20|1084.2|1084.2|1084.8|1084.4|1085|1084.6|1084.2|1084.2|68
1639410030000|2021-12-13 15:40:30||1084.6||1084.4||1084.6||1084.4|1024
1639410050000|2021-12-13 15:40:50|1084.6|1084.2|1084.4|1084.2|1084.8|1084.4|1084.4|1084|649
1639410060000|2021-12-13 15:41:00|1084.6|1084.4|1084.8|1084.4|1085|1084.6|1084.6|1084.2|234
1639410070000|2021-12-13 15:41:10|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|2000
1639410080000|2021-12-13 15:41:20|1084.6|1084.2|1084.6|1084|1084.6|1084.2|1084.4|1084|5222
1639410090000|2021-12-13 15:41:30|1084.8|1084.2|1084.8|1084.4|1084.8|1084.4|1084.8|1084|681
1639410100000|2021-12-13 15:41:40|1084.6|1084.2|1084.8|1084.2|1084.8|1084.4|1084.6|1084.2|0
1639410110000|2021-12-13 15:41:50|1084.6|1084.4|1085.2|1084.8|1085.4|1085|1084.6|1084.4|19090
1639410120000|2021-12-13 15:42:00||1085||1085||1085||1085|0
1639410130000|2021-12-13 15:42:10|1085|1084.8|1085|1084.8|1085|1084.8|1085|1084.8|1
1639410140000|2021-12-13 15:42:20|1084.8|1084.6|1084.8|1084.4|1084.8|1084.6|1084.8|1084.4|351
1639410160000|2021-12-13 15:42:40|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|0
1639410180000|2021-12-13 15:43:00|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|1318
1639410190000|2021-12-13 15:43:10|1084|1083.6|1083.8|1083.6|1084|1083.6|1083.8|1083.6|0
1639410200000|2021-12-13 15:43:20|1084|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.6|2364
1639410210000|2021-12-13 15:43:30|1084|1083.6|1084|1083.6|1084.2|1083.8|1084|1083.6|0
1639410220000|2021-12-13 15:43:40|1084.2|1083.8|1083.8|1083.4|1084.2|1083.8|1083.8|1083.4|0
1639410230000|2021-12-13 15:43:50|1083.6|1083.6|1083.8|1083.6|1083.8|1083.6|1083.6|1083.6|975
1639410240000|2021-12-13 15:44:00||1083.4||1083.4||1083.4||1083.4|0
1639410250000|2021-12-13 15:44:10||1083.6||1083.6||1083.6||1083.6|1039
1639410260000|2021-12-13 15:44:20|1084|1083.8|1084.2|1083.6|1084.4|1084|1084|1083.6|1780
1639410270000|2021-12-13 15:44:30|1084|1083.8|1084.2|1083.6|1084.2|1083.8|1083.6|1083.2|1690
1639410280000|2021-12-13 15:44:40|1084|1083.8|1084.6|1084|1084.8|1084.4|1084|1083.8|1074
1639410290000|2021-12-13 15:44:50|1084.8|1084.2|1084.4|1084|1084.8|1084.4|1084.4|1084|1
1639410300000|2021-12-13 15:45:00|1084.6|1084.2|1085|1084.6|1085.2|1084.8|1084.6|1084.2|0
1639410310000|2021-12-13 15:45:10|1085.2|1084.8|1085|1084.6|1085.4|1085|1085|1084.6|0
1639410320000|2021-12-13 15:45:20|1085.2||1085||1085.2||1085||0
1639410330000|2021-12-13 15:45:30|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1639410340000|2021-12-13 15:45:40|1084.8|1084.4|1084.2|1083.8|1084.8|1084.6|1084|1083.8|0
1639410350000|2021-12-13 15:45:50|1084.4|1084|1084.6|1084|1084.6|1084.2|1084.4|1084|1742
1639410360000|2021-12-13 15:46:00|1084.4|1084.2|1084.6|1084.2|1085|1084.6|1084.4|1084.2|1472
1639410370000|2021-12-13 15:46:10|1084.4|1084|1084.2|1083.8|1084.4|1084.2|1084.2|1083.6|0
1639410380000|2021-12-13 15:46:20|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|471
1639410390000|2021-12-13 15:46:30|1084.4|1083.6|1084.2|1083.8|1084.4|1084|1084.2|1083.6|0
1639410400000|2021-12-13 15:46:40|1084.4|1084|1084.4|1084|1084.4|1084|1084|1083.8|2536
1639410410000|2021-12-13 15:46:50|1084.2||1084.2||1084.2||1084.2||0
1639410420000|2021-12-13 15:47:00|1084|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|101
1639410430000|2021-12-13 15:47:10|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084|1083.6|1967
1639410440000|2021-12-13 15:47:20|1084|1083.6|1084|1083.6|1084.2|1083.8|1084|1083.6|0
1639410450000|2021-12-13 15:47:30|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.6|832
1639410460000|2021-12-13 15:47:40|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.4|0
1639410470000|2021-12-13 15:47:50||1083.8||1083.6||1083.8||1083.6|1306
1639410480000|2021-12-13 15:48:00|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084.2|1083.6|2364
1639410490000|2021-12-13 15:48:10|1084|1083.6|1084|1083.6|1084.2|1083.8|1084|1083.6|2825
1639410500000|2021-12-13 15:48:20|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1639410520000|2021-12-13 15:48:40|1083.6|1083.6|1084.2|1083.8|1084.2|1084|1083.6|1083.6|7278
1639410530000|2021-12-13 15:48:50||1084||1083.8||1084||1083.8|0
1639410540000|2021-12-13 15:49:00|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|2500
1639410550000|2021-12-13 15:49:10|1084|1083.6|1083.8|1083.4|1084|1083.8|1083.8|1083.2|4247
1639410560000|2021-12-13 15:49:20|1084||1083.8||1084||1083.8||0
1639410570000|2021-12-13 15:49:30|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|0
1639410580000|2021-12-13 15:49:40|1083.4|1083|1083.4|1083|1083.4|1083|1083.4|1083|0
1639410590000|2021-12-13 15:49:50|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1639410600000|2021-12-13 15:50:00|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1639410610000|2021-12-13 15:50:10|1083.6|1083.2|1083.4|1083.2|1083.6|1083.2|1083.4|1083.2|0
1639410620000|2021-12-13 15:50:20|1083.6|1083.4|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|2307
1639410650000|2021-12-13 15:50:50|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|2814
1639410660000|2021-12-13 15:51:00|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1083.8|1083.6|255
1639410670000|2021-12-13 15:51:10|1084|1083.6|1084|1083.8|1084|1083.8|1084|1083.6|1114
1639410680000|2021-12-13 15:51:20|1083.8|1083.6|1083.4|1083|1083.8|1083.6|1083.4|1083|2351
1639410690000|2021-12-13 15:51:30|1083.2|1082.8|1083.2|1082.8|1083.2|1083|1083|1082.8|985
1639410700000|2021-12-13 15:51:40|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|1900
1639410710000|2021-12-13 15:51:50|1083.4|1083|1083.6|1083.2|1083.6|1083.4|1083.4|1083|57
1639410720000|2021-12-13 15:52:00|1083.4||1083.4||1083.4||1083.4||0
1639410730000|2021-12-13 15:52:10|1083.6|1083.4|1083.6|1083.2|1083.8|1083.6|1083.6|1083.2|8476
1639410740000|2021-12-13 15:52:20||1083||1083.2||1083.2||1083|0
1639410750000|2021-12-13 15:52:30|1083.8|1083.4|1083.8|1083.2|1083.8|1083.4|1083.8|1083.2|0
1639410760000|2021-12-13 15:52:40|1083.6|1083|1083.2|1082.8|1083.6|1083|1083.2|1082.8|652
1639410780000|2021-12-13 15:53:00|1083|1082.6|1083|1082.8|1083|1082.8|1083|1082.6|0
1639410790000|2021-12-13 15:53:10|1083.2|1082.6|1083.2|1082.8|1083.2|1082.8|1083.2|1082.6|748
1639410800000|2021-12-13 15:53:20|1083|1082.6|1082.8|1082.6|1083|1082.8|1082.6|1082.4|6054
1639410810000|2021-12-13 15:53:30|1083|1082.4|1083|1082.6|1083|1082.8|1083|1082.4|507
1639410820000|2021-12-13 15:53:40|1082.8|1082.8|1082.8|1082.6|1083.2|1082.8|1082.8|1082.6|7692
1639410830000|2021-12-13 15:53:50|1082.6|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|4
1639410840000|2021-12-13 15:54:00|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|0
1639410850000|2021-12-13 15:54:10|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|480
1639410860000|2021-12-13 15:54:20|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|472
1639410870000|2021-12-13 15:54:30|1082.8|1082.4|1083|1082.6|1083|1082.8|1082.8|1082.4|1762
1639410880000|2021-12-13 15:54:40|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1639410890000|2021-12-13 15:54:50|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|0
1639410900000|2021-12-13 15:55:00|1083|1082.6|1083|1082.4|1083|1082.6|1083|1082.4|1756
1639410910000|2021-12-13 15:55:10|1082.8|1082.2|1082.6|1082.2|1082.8|1082.2|1082.6|1082.2|0
1639410920000|2021-12-13 15:55:20|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|113
1639410940000|2021-12-13 15:55:40|1082.2||1082.2||1082.2||1082.2||0
1639410950000|2021-12-13 15:55:50|1082.4|1082.2|1082.2|1082|1082.6|1082.2|1082.2|1082|2329
1639410960000|2021-12-13 15:56:00|1082|1081.8|1082.4|1082|1082.4|1082.2|1082|1081.6|2094
1639410970000|2021-12-13 15:56:10||1081.8||1082||1082||1081.8|0
1639410980000|2021-12-13 15:56:20|1082.2|1081.8|1082.4|1082|1082.4|1082|1082.2|1081.8|0
1639410990000|2021-12-13 15:56:30|1082.2|1081.8|1082.2|1082|1082.2|1082|1082.2|1081.8|0
1639411010000|2021-12-13 15:56:50|1082.4|1082.2|1082.4|1082|1082.4|1082.2|1082.4|1082|5160
1639411020000|2021-12-13 15:57:00|1082.2||1082.2||1082.4||1082.2||0
1639411030000|2021-12-13 15:57:10|1082|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.8|101
1639411040000|2021-12-13 15:57:20|1082.4|1082.2|1082.4|1082.2|1082.4|1082.2|1082.4|1082.2|1676
1639411050000|2021-12-13 15:57:30|1082.2|1082|1082.4|1082|1082.4|1082.2|1082.2|1082|325
1639411060000|2021-12-13 15:57:40|1082.2|1081.8|1081.8|1081.4|1082.2|1081.8|1081.8|1081.4|3989
1639411070000|2021-12-13 15:57:50|1081.6||1081.6||1081.6||1081.6||0
1639411080000|2021-12-13 15:58:00|1081.4|1081.2|1081.6|1081.2|1081.6|1081.4|1081.4|1081|3744
1639411100000|2021-12-13 15:58:20|1081.4|1081|1081.2|1081|1081.4|1081|1081.2|1081|0
1639411110000|2021-12-13 15:58:30|1081|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|529
1639411120000|2021-12-13 15:58:40|1080.8|1080.4|1080.6|1080.2|1080.8|1080.6|1080.6|1080.2|6530
1639411130000|2021-12-13 15:58:50|1080.4|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|8507
1639411140000|2021-12-13 15:59:00|1080.4|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|2919
1639411160000|2021-12-13 15:59:20|1080.8|1080.4|1080.8|1080.6|1080.8|1080.6|1080.4|1080.2|3205
1639411170000|2021-12-13 15:59:30|1081|1080.8|1081|1080.8|1081|1080.8|1081|1080.8|499
1639411180000|2021-12-13 15:59:40|1081.2|1081|1081.4|1081|1081.4|1081.2|1081.2|1080.8|18396
1639411190000|2021-12-13 15:59:50||1081.2||1081||1081.2||1081|0
1639411200000|2021-12-13 16:00:00|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|1
1639411210000|2021-12-13 16:00:10|1081.6|1081.2|1081.8|1081.2|1081.8|1081.6|1081.6|1081|1226
1639411220000|2021-12-13 16:00:20|1081.6|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|1000
1639411230000|2021-12-13 16:00:30|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|0
1639411240000|2021-12-13 16:00:40|1081.8|1081.4|1082.2|1081.8|1082.2|1081.8|1081.8|1081.4|4486
1639411260000|2021-12-13 16:01:00|1082|1081.6|1081.8|1081.4|1082|1081.8|1081.8|1081.4|6792
1639411290000|2021-12-13 16:01:30|1082|1081.6|1082.4|1082|1082.6|1082|1082|1081.6|1706
1639411300000|2021-12-13 16:01:40|1082.6|1082.2|1082.4|1082.2|1082.6|1082.2|1082.4|1082.2|0
1639411310000|2021-12-13 16:01:50|1082.6|1082.4|1082.6|1082|1082.6|1082.4|1082.6|1082|0
1639411320000|2021-12-13 16:02:00|1082.4|1082.2|1082.6|1082.2|1082.6|1082.4|1082.4|1082.2|982
1639411330000|2021-12-13 16:02:10|1082.4|1082|1082.4|1082|1082.6|1082.2|1082|1081.8|38
1639411340000|2021-12-13 16:02:20|1082.2|1081.8|1082|1081.8|1082.2|1081.8|1082|1081.8|0
1639411350000|2021-12-13 16:02:30|1081.8|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|1000
1639411360000|2021-12-13 16:02:40|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|0
1639411370000|2021-12-13 16:02:50|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|1421
1639411380000|2021-12-13 16:03:00|1082|1081.6|1082.2|1081.8|1082.2|1082|1082|1081.6|638
1639411390000|2021-12-13 16:03:10|1082||1082||1082||1082||0
1639411410000|2021-12-13 16:03:30|1082.2|1082|1081.8|1081.4|1082.2|1082|1081.8|1081.4|2074
1639411420000|2021-12-13 16:03:40|1082|1081.2|1081.6|1081.2|1082|1081.2|1081.6|1081.2|0
1639411430000|2021-12-13 16:03:50|1081.4|1081|1081.4|1081|1081.6|1081.2|1081.4|1081|1756
1639411440000|2021-12-13 16:04:00|1081.6|1081.2|1081.6|1081.2|1081.6|1081.4|1081.6|1081.2|734
1639411450000|2021-12-13 16:04:10|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|2176
1639411460000|2021-12-13 16:04:20|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|1091
1639411470000|2021-12-13 16:04:30|1081.4|1081|1081.4|1081|1081.4|1081|1081.2|1081|1
1639411480000|2021-12-13 16:04:40|1081.6|1081.2|1081.4|1081|1081.6|1081.4|1081.4|1081|0
1639411490000|2021-12-13 16:04:50|1081.6|1081.2|1081.6|1081.4|1081.6|1081.4|1081.6|1081.2|0
1639411500000|2021-12-13 16:05:00||1081.2||1081.2||1081.2||1081.2|472
1639411510000|2021-12-13 16:05:10|1081.8|1081.4|1081.8|1081.6|1081.8|1081.6|1081.8|1081.4|847
1639411520000|2021-12-13 16:05:20|1081.6|1081.4|1081.4|1081|1081.8|1081.4|1081.4|1081|3110
1639411530000|2021-12-13 16:05:30|1081.2|1080.8|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|13482
1639411550000|2021-12-13 16:05:50|1081|1080.6|1080.8|1080.2|1081.2|1080.8|1080.6|1080.2|6800
1639411560000|2021-12-13 16:06:00|1081|1080.4|1081|1080.6|1081.2|1080.8|1080.8|1080.4|2153
1639411570000|2021-12-13 16:06:10||1080.8||1080.8||1080.8||1080.8|0
1639411580000|2021-12-13 16:06:20|1081.2||1081.2||1081.2||1081.2||0
1639411600000|2021-12-13 16:06:40|1081.4|1081|1081.2|1081|1081.4|1081|1081|1080.8|4711
1639411610000|2021-12-13 16:06:50|1081.4|1080.8|1081.4|1081.2|1081.4|1081.2|1081.4|1080.8|1202
1639411620000|2021-12-13 16:07:00|1081.2|1081|1081|1080.6|1081.2|1081|1081|1080.6|1990
1639411660000|2021-12-13 16:07:40|1081.2|1080.8|1081.2|1080.8|1081.4|1080.8|1081.2|1080.8|330
1639411670000|2021-12-13 16:07:50|1081.4||1081.2||1081.4||1081.2||0
1639411680000|2021-12-13 16:08:00|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.6|1080.4|6448
1639411700000|2021-12-13 16:08:20||1080.2||1080.4||1080.4||1080.2|0
1639411710000|2021-12-13 16:08:30|1081|1080.6|1081|1080.6|1081|1080.8|1081|1080.6|2453
1639411720000|2021-12-13 16:08:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.2|1091
1639411730000|2021-12-13 16:08:50|1081|1080.6|1081|1080.8|1081.2|1080.8|1081|1080.6|8381
1639411740000|2021-12-13 16:09:00||1080.6||1080.6||1080.6||1080.6|0
1639411750000|2021-12-13 16:09:10|1081.2|1080.8|1081.6|1081.2|1081.6|1081.4|1081.2|1080.8|1840
1639411770000|2021-12-13 16:09:30||1081.4||1081.4||1081.4||1081.2|0
1639411790000|2021-12-13 16:09:50|1081.8|1081.6|1081.6|1081.2|1082|1081.6|1081.6|1081.2|14386
1639411800000|2021-12-13 16:10:00|1081.4|1081.4|1081.4|1081.2|1081.4|1081.4|1081.4|1081.2|1560
1639411810000|2021-12-13 16:10:10|1081.6|1081.4|1081.6|1081.2|1081.6|1081.4|1081.6|1081.2|698
1639411820000|2021-12-13 16:10:20|1081.4||1081.4||1081.4||1081.4||0
1639411830000|2021-12-13 16:10:30|1081.2|1081|1081.4|1081.2|1081.4|1081.2|1081|1080.8|15423
1639411840000|2021-12-13 16:10:40|1081.2|1081|1081|1080.6|1081.4|1081|1081|1080.6|3834
1639411880000|2021-12-13 16:11:20|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.4|0
1639411890000|2021-12-13 16:11:30|1080.6|1080.2|1080.8|1080.4|1080.8|1080.6|1080.6|1080.2|1711
1639411900000|2021-12-13 16:11:40||1080.6||1080.6||1080.6||1080.6|0
1639411910000|2021-12-13 16:11:50|1080.6|1080.4|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|1564
1639411920000|2021-12-13 16:12:00|1080.6|1080.4|1080.6|1080.4|1080.8|1080.6|1080.6|1080.4|102
1639411930000|2021-12-13 16:12:10||1080.2||1080.2||1080.2||1080.2|0
1639411940000|2021-12-13 16:12:20||1080.4||1080.2||1080.4||1080.2|0
1639411950000|2021-12-13 16:12:30||1080.4||1080.4||1080.4||1080.4|0
1639411960000|2021-12-13 16:12:40|1080.8||1080.6||1080.8||1080.6||1664
1639411970000|2021-12-13 16:12:50|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|7
1639411980000|2021-12-13 16:13:00||1080.6||1080.6||1080.6||1080.6|2700
1639411990000|2021-12-13 16:13:10|1081|1080.8|1080.8|1080.4|1081.2|1081|1080.8|1080.4|12031
1639412000000|2021-12-13 16:13:20||1080.6||1080.6||1080.6||1080.6|0
1639412010000|2021-12-13 16:13:30||1080.4||1080.4||1080.4||1080.4|15
1639412030000|2021-12-13 16:13:50|1080.6|1080.6|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|5000
1639412050000|2021-12-13 16:14:10|1081|1080.6|1081|1080.8|1081.2|1080.8|1081|1080.6|60
1639412060000|2021-12-13 16:14:20|1081.2||1081||1081.2||1081||0
1639412070000|2021-12-13 16:14:30|1080.8|1080.6|1081|1080.6|1081.2|1081|1080.8|1080.6|20800
1639412080000|2021-12-13 16:14:40|1080.8|1080.8|1080.6|1080.2|1080.8|1080.8|1080.4|1080.2|10660
1639412090000|2021-12-13 16:14:50|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|4038
1639412100000|2021-12-13 16:15:00|1080.8|1080.6|1080.6|1080|1080.8|1080.6|1080.6|1080|184
1639412110000|2021-12-13 16:15:10|1080.8|1080.2|1079.6|1079.2|1080.8|1080.2|1079.6|1079|2311
1639412120000|2021-12-13 16:15:20|1079.8|1079.4|1080|1079.4|1080.2|1079.6|1079.8|1079.4|1804
1639412130000|2021-12-13 16:15:30|1079.4|1078.8|1079.4|1079|1079.6|1079.2|1079.2|1078.6|5051
1639412140000|2021-12-13 16:15:40|1079.6|1078.8|1079|1078.6|1079.6|1078.8|1079|1078.6|2110
1639412150000|2021-12-13 16:15:50|1079.4|1079|1079.2|1078.6|1079.4|1079|1079.2|1078.6|0
1639412160000|2021-12-13 16:16:00|1079.4|1078.8|1080|1079.4|1080|1079.4|1079.4|1078.8|1243
1639412170000|2021-12-13 16:16:10|1080.2|1079.6|1080.4|1080|1080.4|1080|1080|1079.4|411
1639412180000|2021-12-13 16:16:20|1080.8|1080.2|1080|1079.6|1080.8|1080.2|1080|1079.4|1163
1639412190000|2021-12-13 16:16:30|1080.2|1079.4|1080|1079.4|1080.2|1079.4|1080|1079.4|0
1639412200000|2021-12-13 16:16:40|1080.2|1079.6|1080.2|1079.6|1080.2|1079.8|1080|1079.4|93
1639412210000|2021-12-13 16:16:50|1080.4|1080|1080.6|1080|1080.6|1080|1080.4|1079.8|2367
1639412220000|2021-12-13 16:17:00|1080.8|1079.8|1080.6|1080|1080.8|1080.2|1080.6|1079.8|0
1639412230000|2021-12-13 16:17:10|1080.8|1080.2|1080.4|1079.8|1080.8|1080.2|1080.4|1079.8|423
1639412250000|2021-12-13 16:17:30|1080.8|1080|1080.8|1080.2|1080.8|1080.2|1080.4|1080|1382
1639412260000|2021-12-13 16:17:40|1080.4|1079.8|1080.4|1080|1080.6|1080.2|1080.4|1079.8|798
1639412270000|2021-12-13 16:17:50|1080.6|1080.2|1080.6|1080|1080.8|1080.2|1080.6|1080|56
1639412300000|2021-12-13 16:18:20|1080.4|1080.2|1080.2|1079.4|1080.4|1080.2|1080.2|1079.4|309
1639412310000|2021-12-13 16:18:30|1080.4|1079.6|1080.2|1079.6|1080.4|1079.6|1079.8|1079.4|1500
1639412320000|2021-12-13 16:18:40|1080|1079.4|1080.2|1079.8|1080.2|1079.8|1079.8|1079.4|425
1639412330000|2021-12-13 16:18:50|1080.4|1080|1080.4|1079.8|1080.6|1080.2|1080.2|1079.6|4816
1639412340000|2021-12-13 16:19:00|1080|1079.4|1080.2|1079.6|1080.2|1079.8|1080|1079.4|1106
1639412350000|2021-12-13 16:19:10|1080.4|1079.8|1080.4|1079.8|1080.6|1080|1080.2|1079.8|7342
1639412360000|2021-12-13 16:19:20|1080.6|1080|1080|1079.6|1080.6|1080|1080|1079.4|61
1639412370000|2021-12-13 16:19:30|1079.8|1079.4|1080|1079.4|1080.2|1079.6|1079.8|1079.2|81
1639412380000|2021-12-13 16:19:40|1079.6|1079.2|1079.8|1079.4|1080|1079.4|1079.6|1079.2|301
1639412390000|2021-12-13 16:19:50|1080|1079.2|1079.8|1079.2|1080|1079.4|1079.8|1079.2|500
1639412400000|2021-12-13 16:20:00|1080|1079.4|1080|1079.4|1080.2|1079.6|1080|1079.4|3129
1639412410000|2021-12-13 16:20:10|1079.8|1079.6|1080.2|1079.6|1080.2|1079.6|1079.8|1079.4|0
1639412420000|2021-12-13 16:20:20|1079.8|1079.2|1080.2|1079.6|1080.2|1079.6|1079.8|1079.2|277
1639412430000|2021-12-13 16:20:30|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|0
1639412440000|2021-12-13 16:20:40|||||||||1102
1639412450000|2021-12-13 16:20:50|1080.2|1079.6|1080|1079.2|1080.2|1079.6|1079.8|1079.2|0
1639412460000|2021-12-13 16:21:00|1079.8|1079.4|1079.4|1079|1079.8|1079.4|1079.4|1079|2280
1639412470000|2021-12-13 16:21:10|1079.6|1078.8|1079.6|1079|1079.6|1079|1079.2|1078.8|0
1639412480000|2021-12-13 16:21:20|1079.4||1079.4||1079.4||1079.4||0
1639412490000|2021-12-13 16:21:30|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|1823
1639412500000|2021-12-13 16:21:40|1079.6|1079.2|1079.8|1079.4|1080|1079.4|1079.4|1079|1200
1639412510000|2021-12-13 16:21:50|1080|1079.6|1080.2|1079.6|1080.4|1079.8|1080|1079.6|1663
1639412520000|2021-12-13 16:22:00|1080.4|1080|1080.6|1080|1080.8|1080.2|1080|1079.6|11185
1639412530000|2021-12-13 16:22:10|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|0
1639412540000|2021-12-13 16:22:20|1080.6|1080|1080.6|1080|1080.8|1080.2|1080.6|1080|462
1639412560000|2021-12-13 16:22:40|1081.4|1080.2|1081.2|1080.6|1081.4|1080.8|1081.2|1080.2|1140
1639412580000|2021-12-13 16:23:00|1080.8|1080.2|1081|1080.4|1081|1080.4|1080.8|1080|4236
1639412590000|2021-12-13 16:23:10|1080.8|1080.2|1080.8|1080.4|1080.8|1080.4|1080.8|1080.2|0
1639412600000|2021-12-13 16:23:20|1081|1080.6|1081|1080.6|1081.2|1080.8|1080.8|1080.4|0
1639412610000|2021-12-13 16:23:30|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|972
1639412620000|2021-12-13 16:23:40|1081.4|1081|1081.6|1081|1081.6|1081|1081.4|1081|2
1639412630000|2021-12-13 16:23:50|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.6|1081.2|784
1639412640000|2021-12-13 16:24:00|1081.6|1081|1081.6|1081|1081.8|1081.2|1081.6|1081|3333
1639412650000|2021-12-13 16:24:10|1081.4|1080.8|1081.4|1080.8|1081.4|1081|1081.2|1080.6|1182
1639412660000|2021-12-13 16:24:20|1081.8|1080.6|1081.8|1081.2|1081.8|1081.2|1081.8|1080.6|1108
1639412670000|2021-12-13 16:24:30|1082|1081|1082|1081.4|1082|1081.4|1082|1081|5197
1639412680000|2021-12-13 16:24:40|1081.8|1081.2|1081.2|1080.6|1081.8|1081.2|1081.2|1080.6|7289
1639412690000|2021-12-13 16:24:50||1080.4||1080.4||1080.6||1080.4|0
1639412700000|2021-12-13 16:25:00|1081.4|1080.6|1081.4|1081|1081.4|1081|1081.2|1080.4|0
1639412710000|2021-12-13 16:25:10|1081.6|1080.8|1081.8|1081|1081.8|1081|1081.6|1080.8|3072
1639412720000|2021-12-13 16:25:20|1081.6|1080.8|1081.6|1081|1081.8|1081.2|1081.2|1080.8|2416
1639412730000|2021-12-13 16:25:30|1081.4|1080.8|1081.6|1081|1081.6|1081|1081.4|1080.8|1500
1639412740000|2021-12-13 16:25:40|1081.4|1080.8|1081.6|1081|1081.6|1081|1081.4|1080.8|0
1639412750000|2021-12-13 16:25:50|1081.4|1080.8|1081.6|1081|1081.6|1081|1081.2|1080.8|1692
1639412760000|2021-12-13 16:26:00||1080.8||1081||1081||1080.8|0
1639412770000|2021-12-13 16:26:10|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.2|1080.6|21
1639412780000|2021-12-13 16:26:20|1081.2|1081.2|1081.8|1081.2|1081.8|1081.2|1081.2|1081|1901
1639412790000|2021-12-13 16:26:30|1082|1081.4|1081.8|1081.2|1082|1081.4|1081.8|1081.2|0
1639412810000|2021-12-13 16:26:50|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|0
1639412820000|2021-12-13 16:27:00|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|2435
1639412830000|2021-12-13 16:27:10|1081.4|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081|52
1639412840000|2021-12-13 16:27:20|1081|1080.4|1081.2|1080.6|1081.2|1080.6|1081|1080.4|147
1639412850000|2021-12-13 16:27:30|1081.4|1080.8|1081.4|1080.8|1081.6|1081|1081.2|1080.8|1865
1639412860000|2021-12-13 16:27:40||1081||1081||1081||1081|0
1639412870000|2021-12-13 16:27:50||1080.8||1080.8||1080.8||1080.8|0
1639412880000|2021-12-13 16:28:00|1081.2|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|277
1639412890000|2021-12-13 16:28:10|1081|1080.6|1081|1080.6|1081.2|1080.6|1081|1080.4|0
1639412900000|2021-12-13 16:28:20|1081.2|1080.4|1081|1080.4|1081.2|1080.6|1081|1080.4|25
1639412910000|2021-12-13 16:28:30|1081.2|1080.6|1081.4|1081|1081.4|1081|1081.2|1080.6|687
1639412920000|2021-12-13 16:28:40|1081.2|1080.8|1080.8|1080.2|1081.4|1080.8|1080.8|1080.2|822
1639412940000|2021-12-13 16:29:00|1080.4|1079.8|1080.6|1080.2|1080.8|1080.2|1080.4|1079.8|2717
1639412950000|2021-12-13 16:29:10|1080.8|1080|1081.2|1080.6|1081.2|1080.6|1080.8|1080|550
1639412960000|2021-12-13 16:29:20|1081|1080.8|1081.4|1080.8|1081.6|1081|1081|1080.6|1863
1639412970000|2021-12-13 16:29:30|1081.6|1081|1081.6|1080.8|1081.6|1081|1081.4|1080.8|1519
1639412980000|2021-12-13 16:29:40|1081.4|1081|1081.2|1080.6|1081.4|1081|1081.2|1080.6|3404
1639412990000|2021-12-13 16:29:50|1081|1080.2|1080.4|1079.8|1081|1080.2|1079.8|1079.2|1357
1639468820000|2021-12-14 08:00:20|1087.8|1086|1087.8|1086.2|1087.8|1086.2|1087.8|1086|0
1639468830000|2021-12-14 08:00:30|1087.6|1086.4|1088.4|1087.4|1088.6|1087.4|1087.4|1086.2|0
1639468840000|2021-12-14 08:00:40|1088.6|1087.8|1088.8|1087.6|1089|1088|1088.6|1087.4|0
1639468860000|2021-12-14 08:01:00|1089|1087.8|1090.2|1089.2|1090.6|1089.4|1088.8|1087.8|0
1639468870000|2021-12-14 08:01:10|1090.4|1089.4|1090.4|1089.6|1090.4|1089.6|1089.8|1089.4|0
1639468880000|2021-12-14 08:01:20|1090.2|1089.4|1090.2|1089|1090.4|1089.6|1089.6|1088.8|0
1639468890000|2021-12-14 08:01:30|1090.4|1089.2|1090.6|1089.6|1090.8|1089.6|1090.4|1089.2|0
1639468900000|2021-12-14 08:01:40|1090.8|1089.8|1092.2|1091.2|1092.8|1092|1090.6|1089.6|0
1639468910000|2021-12-14 08:01:50|1092||1092.2||1092.2||1092||0
1639468920000|2021-12-14 08:02:00|1092.4|1091.4|1093.4|1092.4|1093.4|1092.4|1092.2|1091.2|0
1639468930000|2021-12-14 08:02:10|1093.2||1093||1093.2||1093||0
1639468940000|2021-12-14 08:02:20|1092.8|1092.2|1092.6|1091.6|1092.8|1092.4|1092.4|1091.4|0
1639468950000|2021-12-14 08:02:30||1091.4||1091.4||1091.4||1091.4|0
1639468960000|2021-12-14 08:02:40|1092.2|1091.6|1092.4|1091.6|1092.4|1091.6|1092|1091.6|0
1639468970000|2021-12-14 08:02:50|1092.2|1091.4|1092.4|1091.6|1092.4|1091.6|1092.2|1091.4|0
1639468980000|2021-12-14 08:03:00|1092.2|1091.4|1092|1091.6|1092.4|1091.6|1092|1091.4|0
1639468990000|2021-12-14 08:03:10|1092.4|1091.8|1092.2|1091.4|1092.4|1091.8|1091.6|1091.4|0
1639469000000|2021-12-14 08:03:20|1092|1090.8|1090.2|1089.4|1092|1091|1090.2|1089.4|0
1639469010000|2021-12-14 08:03:30|1090|1089.2|1089.8|1089|1090|1089.2|1089.8|1088.8|0
1639469020000|2021-12-14 08:03:40|1090|1089.2|1090.6|1089.4|1090.6|1089.4|1090|1089.2|0
1639469030000|2021-12-14 08:03:50|1090.2|1089|1089.2|1088.4|1090.2|1089|1087.8|1087|0
1639469040000|2021-12-14 08:04:00|1089.4|1088.6|1090|1089.2|1090.2|1090|1089.2|1088.4|0
1639469050000|2021-12-14 08:04:10|1090.4|1089.4|1090.2|1089.4|1090.4|1089.4|1090.2|1089.4|0
1639469060000|2021-12-14 08:04:20|1090|1089.6|1090.4|1089.6|1090.6|1089.6|1089.8|1089|0
1639469070000|2021-12-14 08:04:30||1089.4||1089.4||1089.6||1089.4|0
1639469080000|2021-12-14 08:04:40||1089.6||1089.4||1089.6||1089.4|0
1639469100000|2021-12-14 08:05:00|1090.2|1089.6|1091.2|1090|1091.2|1090.2|1089.6|1089.2|0
1639469110000|2021-12-14 08:05:10|1091.4|1090.2|1091.6|1090.6|1091.8|1090.8|1091.4|1090.2|0
1639469120000|2021-12-14 08:05:20|1091.4|1090.8|1090.2|1089.6|1091.4|1090.8|1090|1089.6|0
1639469130000|2021-12-14 08:05:30|1090.4|1089.8|1090.4|1089.6|1090.6|1089.8|1090.4|1089.6|0
1639469140000|2021-12-14 08:05:40|1090.6|1089.8|1090.8|1090|1090.8|1090|1090.6|1089.8|0
1639469150000|2021-12-14 08:05:50|1089.6|1089.8|1090.6|1090|1090.8|1090|1089.6|1089.4|0
1639469160000|2021-12-14 08:06:00|1090.8|1090.2|1089.2|1088.4|1091|1090.4|1089.2|1088.4|0
1639469170000|2021-12-14 08:06:10||1088.6||1088.6||1088.8||1088.6|0
1639469180000|2021-12-14 08:06:20|1089|1088.4|1089|1088.4|1089.2|1088.4|1088.6|1087.6|0
1639469190000|2021-12-14 08:06:30|1088.8|1088.2|1088.6|1088|1088.8|1088.2|1088.2|1088|0
1639469200000|2021-12-14 08:06:40|1088.8|1088.2|1089|1088.2|1089.2|1088.6|1088.8|1088.2|0
1639469210000|2021-12-14 08:06:50|1089.2|1088.4|1089.2|1088.6|1089.4|1088.6|1089|1088.4|0
1639469220000|2021-12-14 08:07:00|1089.4|1088.8|1089.8|1089.2|1090|1089.4|1089.4|1088.6|0
1639469230000|2021-12-14 08:07:10|1089.6|1089|1089.2|1088.6|1089.6|1089.2|1089|1088.6|0
1639469240000|2021-12-14 08:07:20|1089|1088.4|1087.4|1086.6|1089|1088.4|1087.4|1086.4|0
1639469250000|2021-12-14 08:07:30|1087.6|1086.8|1087.8|1087.2|1088|1087.4|1087.4|1086.8|0
1639469260000|2021-12-14 08:07:40|1087.6|1087|1087.4|1086.8|1087.6|1087|1087|1086.8|0
1639469270000|2021-12-14 08:07:50|1087.6|1087|1087.8|1087|1087.8|1087.2|1087.6|1087|0
1639469280000|2021-12-14 08:08:00|1088|1087.2|1088.2|1087.4|1088.6|1088.2|1088|1087.2|0
1639469290000|2021-12-14 08:08:10|1088.4|1087.6|1088.4|1087.8|1088.6|1088.2|1088.2|1087.6|0
1639469300000|2021-12-14 08:08:20|1088.6|1088|1088.6|1088|1088.6|1088|1088.4|1087.8|0
1639469310000|2021-12-14 08:08:30|1088.8|1088.2|1089|1088.4|1089.2|1088.6|1088.8|1088.2|0
1639469320000|2021-12-14 08:08:40|1088.8|1088.2|1087.6|1087|1088.8|1088.2|1087.4|1087|0
1639469330000|2021-12-14 08:08:50|1087.4|1086.8|1086.8|1086.4|1087.4|1086.8|1086.6|1086|0
1639469340000|2021-12-14 08:09:00|1086.6|1086.2|1086.8|1086.2|1087.4|1086.8|1086.6|1086|0
1639469350000|2021-12-14 08:09:10|1087|1086.4|1086.8|1086.2|1087|1086.6|1086.6|1086.2|0
1639469360000|2021-12-14 08:09:20|1087|1086.4|1086.8|1086.2|1087|1086.4|1086.6|1086.2|0
1639469370000|2021-12-14 08:09:30|1087|1086.4|1085.8|1085.2|1087|1086.4|1085.6|1085|0
1639469380000|2021-12-14 08:09:40|1085.6||1085.6||1085.8||1085.6||0
1639469390000|2021-12-14 08:09:50|1085.4|1085|1085.6|1085|1085.6|1085.2|1085.4|1085|0
1639469400000|2021-12-14 08:10:00|1085.4|1085.2|1085.6|1085|1085.6|1085.2|1085.4|1085|0
1639469410000|2021-12-14 08:10:10|1085.4|1085.2|1086.2|1085.6|1086.2|1085.6|1085.4|1085|0
1639469420000|2021-12-14 08:10:20|1086|1085.4|1085.4|1085|1086.2|1085.6|1085.4|1085|0
1639469430000|2021-12-14 08:10:30|1085.6|1085.2|1086|1085.2|1086|1085.6|1085.6|1085.2|0
1639469450000|2021-12-14 08:10:50|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.2|0
1639469460000|2021-12-14 08:11:00|1085.8|1085.4|1086|1085.6|1086.4|1086|1085.8|1085.4|0
1639469470000|2021-12-14 08:11:10|1086.2|1085.8|1087.6|1087|1087.8|1087|1086.2|1085.8|0
1639469480000|2021-12-14 08:11:20|1087|1086.8|1087.2|1086.6|1087.6|1087.2|1087|1086.6|0
1639469490000|2021-12-14 08:11:30|1087.4|1086.8|1088.6|1087.8|1088.8|1088|1087.2|1086.6|0
1639469500000|2021-12-14 08:11:40|1088.8|1088|1089.4|1089|1089.6|1089|1088.8|1088|0
1639469510000|2021-12-14 08:11:50|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1639469520000|2021-12-14 08:12:00|1089.6|1089.2|1089.2|1088.6|1089.8|1089.2|1088.8|1088.6|0
1639469530000|2021-12-14 08:12:10|1089|1088.4|1088.8|1088|1089|1088.4|1088.4|1088|0
1639469540000|2021-12-14 08:12:20|1089|1088.2|1089.2|1088.6|1089.6|1088.8|1089|1088.2|0
1639469550000|2021-12-14 08:12:30|1089|1088.4|1089.2|1088.4|1089.2|1088.4|1089|1088.4|0
1639469560000|2021-12-14 08:12:40|1089|1088.2|1088.4|1087.8|1089|1088.2|1088.4|1087.8|0
1639469570000|2021-12-14 08:12:50|1088.6|1088|1088.6|1088|1088.8|1088.2|1088.6|1087.8|0
1639469580000|2021-12-14 08:13:00|1088.8|1088.2|1088.8|1088.6|1088.8|1088.6|1088.6|1088.2|0
1639469590000|2021-12-14 08:13:10|1089|1088.8|1089.2|1088.6|1089.2|1088.8|1089|1088.6|0
1639469600000|2021-12-14 08:13:20|1089.4|1088.8|1089.6|1089.2|1090.6|1090|1089.4|1088.8|0
1639469610000|2021-12-14 08:13:30|1089.8|1089.4|1089.2|1088.8|1090|1089.4|1089.2|1088.8|0
1639469620000|2021-12-14 08:13:40|1089.4|1089|1089.8|1089.2|1090.2|1089.6|1089.4|1088.8|0
1639469630000|2021-12-14 08:13:50|1090|1089.4|1090.6|1090|1090.6|1090|1089.8|1089.2|0
1639469640000|2021-12-14 08:14:00|1090.8|1090.2|1091.4|1090.8|1091.6|1090.8|1090.8|1090.2|0
1639469650000|2021-12-14 08:14:10|1091.2|1090.6|1091|1090.4|1091.2|1090.6|1090.8|1090.2|0
1639469660000|2021-12-14 08:14:20|1090.8|1090.2|1091.4|1090.8|1091.4|1090.8|1090.8|1090.2|0
1639469670000|2021-12-14 08:14:30|1091.2|1090.6|1091.2|1090.4|1091.2|1090.6|1091|1090.4|0
1639469680000|2021-12-14 08:14:40|1091.4|1090.6|1091.4|1090.8|1091.4|1090.8|1091.4|1090.6|0
1639469690000|2021-12-14 08:14:50|1091.2|1090.6|1091|1090.4|1091.2|1090.6|1091|1090.4|0
1639469700000|2021-12-14 08:15:00|1091.2|1090.6|1090.6|1090.2|1091.2|1090.6|1090.6|1090.2|0
1639469710000|2021-12-14 08:15:10|1090.2|1090|1090.2|1089.6|1090.6|1090.2|1090|1089.4|0
1639469720000|2021-12-14 08:15:20|1090.4|1089.4|1088.8|1088.2|1090.4|1089.4|1088.8|1088|0
1639469730000|2021-12-14 08:15:30|1088.6|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088|0
1639469740000|2021-12-14 08:15:40|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1639469750000|2021-12-14 08:15:50|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1639469760000|2021-12-14 08:16:00|1088.8|1088.4|1088.8|1088.2|1088.8|1088.4|1088.8|1088.2|0
1639469770000|2021-12-14 08:16:10|1088.6|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.4|0
1639469780000|2021-12-14 08:16:20|1089|1088.6|1088.8|1088.4|1089.2|1088.6|1088.4|1088.2|0
1639469790000|2021-12-14 08:16:30|1089|1088.6|1089.2|1088.4|1089.2|1088.6|1089|1088.4|0
1639469810000|2021-12-14 08:16:50||1088.6||1088.6||1088.8||1088.6|0
1639469820000|2021-12-14 08:17:00|1089|1088.8|1089.4|1088.8|1089.6|1088.8|1089|1088.6|0
1639469830000|2021-12-14 08:17:10|1089.2|1088.6|1089.2|1088.6|1089.4|1088.8|1089.2|1088.6|0
1639469840000|2021-12-14 08:17:20||1088.8||1088.6||1088.8||1088.6|0
1639469850000|2021-12-14 08:17:30|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1639469860000|2021-12-14 08:17:40|1089.2|1088.6|1089.2|1088.6|1089.4|1088.8|1089.2|1088.6|0
1639469870000|2021-12-14 08:17:50|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.6|0
1639469880000|2021-12-14 08:18:00|1089.2|1089|1089.6|1089|1089.8|1089.4|1089.2|1088.8|0
1639469890000|2021-12-14 08:18:10|1089.4|1088.8|1089.4|1088.8|1089.6|1089|1089.2|1088.6|0
1639469900000|2021-12-14 08:18:20|1089.6|1089|1088|1087.4|1089.6|1089.2|1087.6|1087.2|0
1639469910000|2021-12-14 08:18:30||1087.6||1087.6||1087.6||1087.6|0
1639469920000|2021-12-14 08:18:40|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1639469930000|2021-12-14 08:18:50|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1639469940000|2021-12-14 08:19:00|1088.2|1087.8|1088.4|1088|1088.8|1088|1088.2|1087.8|0
1639469950000|2021-12-14 08:19:10|1088.6|1087.8|1088|1087.4|1088.6|1088|1087.8|1087.4|0
1639469970000|2021-12-14 08:19:30|1087.8|1087.2|1087.6|1086.8|1087.8|1087.2|1087.2|1086.6|0
1639469980000|2021-12-14 08:19:40|1087.8|1087|1087.6|1086.8|1087.8|1087.2|1087.6|1086.8|0
1639469990000|2021-12-14 08:19:50|1087.4|1086.6|1087.8|1087.2|1088|1087.2|1087.2|1086.6|0
1639470000000|2021-12-14 08:20:00|1087.6|1087|1087.4|1086.8|1087.6|1087.2|1087.4|1086.8|0
1639470010000|2021-12-14 08:20:10|1087.6|1087|1087.4|1086.8|1087.8|1087.2|1087.2|1086.6|0
1639470020000|2021-12-14 08:20:20|1087.2|1086.6|1087.6|1086.8|1087.6|1086.8|1087.2|1086.6|0
1639470030000|2021-12-14 08:20:30|1087.8|1087|1087.6|1087|1087.8|1087.2|1087.6|1087|0
1639470040000|2021-12-14 08:20:40|1087.4|1086.8|1087|1086.6|1087.4|1086.8|1087|1086.4|0
1639470050000|2021-12-14 08:20:50|1087.2|1086.8|1087.6|1087|1088.2|1087.8|1087.2|1086.8|0
1639470060000|2021-12-14 08:21:00|1087.4|1086.8|1087|1086.6|1087.4|1087|1087|1086.4|0
1639470070000|2021-12-14 08:21:10|1087.2|1086.4|1087.4|1086.6|1087.4|1086.6|1087.2|1086.4|0
1639470080000|2021-12-14 08:21:20|1087.2|1086.8|1087.4|1086.8|1087.4|1087|1087.2|1086.8|0
1639470090000|2021-12-14 08:21:30|1087.2|1086.6|1087.4|1087.2|1087.4|1087.2|1087.2|1086.6|0
1639470100000|2021-12-14 08:21:40|1087.2|1087|1087.2|1086.6|1087.2|1087|1087|1086.4|0
1639470110000|2021-12-14 08:21:50|1087||1087||1087||1087||0
1639470120000|2021-12-14 08:22:00|1087.2|1086.8|1087.2|1086.6|1087.2|1087|1087.2|1086.4|0
1639470130000|2021-12-14 08:22:10|1087.4|1086.8|1088|1087.4|1088|1087.6|1087.4|1086.8|0
1639470140000|2021-12-14 08:22:20|1088.2|1087.6|1088|1087.4|1088.2|1087.6|1088|1087.4|0
1639470150000|2021-12-14 08:22:30||1087.6||1087.6||1087.6||1087.4|0
1639470160000|2021-12-14 08:22:40||1087.8||1087.4||1087.8||1087.4|0
1639470170000|2021-12-14 08:22:50|1088.2|1087.6|1088.8|1088.2|1088.8|1088.2|1088.2|1087.4|0
1639470180000|2021-12-14 08:23:00|1088.6|1088|1088.8|1088.2|1088.8|1088.2|1088.4|1088|0
1639470190000|2021-12-14 08:23:10|1089|1088.4|1088.8|1088.2|1089|1088.4|1088.8|1088.2|0
1639470200000|2021-12-14 08:23:20|1089|1088.4|1088.8|1088.4|1089.2|1088.6|1088.4|1088.2|0
1639470210000|2021-12-14 08:23:30|1089|1088.6|1088.8|1088.6|1089.2|1088.6|1088.8|1088.6|0
1639470220000|2021-12-14 08:23:40|1089||1089||1089||1088.8||0
1639470230000|2021-12-14 08:23:50|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.4|0
1639470240000|2021-12-14 08:24:00|1088.6|1088.2|1087.8|1087.4|1089|1088.4|1087.8|1087.4|0
1639470250000|2021-12-14 08:24:10|1088|1087.6|1088.2|1087.6|1088.2|1087.6|1088|1087.6|0
1639470280000|2021-12-14 08:24:40|1088|1087.4|1088.2|1087.6|1088.2|1087.6|1087.6|1087.4|0
1639470290000|2021-12-14 08:24:50|1088|1087.8|1088|1087.4|1088|1087.8|1088|1087.4|0
1639470300000|2021-12-14 08:25:00|1088.2|1087.6|1088|1087.4|1088.2|1087.6|1088|1087.4|0
1639470310000|2021-12-14 08:25:10|1088.2|1087.6|1088.2|1087.8|1088.2|1087.8|1088.2|1087.6|0
1639470320000|2021-12-14 08:25:20|1088.4|1088|1088.4|1088|1088.8|1088.2|1088.4|1088|0
1639470330000|2021-12-14 08:25:30|1088.6|1088.2|1088.6|1088.2|1088.8|1088.2|1088.4|1088|0
1639470340000|2021-12-14 08:25:40|1088.8|1088.4|1088.8|1088.2|1088.8|1088.4|1088.8|1088.2|0
1639470360000|2021-12-14 08:26:00||1088.4||1088.4||1088.4||1088.4|0
1639470370000|2021-12-14 08:26:10|1089|1088.6|1089.2|1088.6|1089.4|1088.8|1089|1088.6|0
1639470380000|2021-12-14 08:26:20|1089|1088.8|1089.2|1088.8|1089.4|1088.8|1089|1088.6|0
1639470390000|2021-12-14 08:26:30|1089.4|1089|1089.4|1088.8|1089.6|1089.2|1089.4|1088.8|0
1639470400000|2021-12-14 08:26:40|1089.6|1089|1089.4|1088.8|1089.8|1089.2|1089.4|1088.8|0
1639470410000|2021-12-14 08:26:50|1089.6|1089|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1639470420000|2021-12-14 08:27:00|1089|1088.8|1088.8|1088.4|1089.4|1088.8|1088.6|1088.4|0
1639470430000|2021-12-14 08:27:10|1089|1088.6|1089|1088.6|1089.2|1088.6|1089|1088.6|0
1639470440000|2021-12-14 08:27:20|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|0
1639470450000|2021-12-14 08:27:30|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|0
1639470460000|2021-12-14 08:27:40|1088.8|1088.4|1088.4|1088|1089|1088.4|1088.4|1088|0
1639470470000|2021-12-14 08:27:50|1088.6|1088.2|1088.8|1088.2|1088.8|1088.2|1088.6|1088|0
1639470480000|2021-12-14 08:28:00|1089|1088.4|1088.8|1088.2|1089|1088.6|1088.8|1088.2|0
1639470490000|2021-12-14 08:28:10|1089||1088.8||1089||1088.8||0
1639470500000|2021-12-14 08:28:20|1089|1088.4|1089.6|1089|1089.6|1089|1088.8|1088.4|0
1639470510000|2021-12-14 08:28:30|1089.4||1089.4||1089.4||1089.4||0
1639470520000|2021-12-14 08:28:40|1089.6|1089.2|1089.4|1088.8|1089.8|1089.2|1089.2|1088.8|0
1639470530000|2021-12-14 08:28:50|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1088.8|0
1639470550000|2021-12-14 08:29:10|1089.4|1088.8|1089.2|1088.6|1089.4|1088.8|1089|1088.4|0
1639470580000|2021-12-14 08:29:40|1089|1088.4|1088.8|1088.2|1089|1088.4|1088.4|1088|0
1639470590000|2021-12-14 08:29:50|1089|1088.4|1089.6|1089|1089.6|1089|1089|1088.4|0
1639470600000|2021-12-14 08:30:00||1089.2||1089.2||1089.2||1089.2|0
1639470620000|2021-12-14 08:30:20|1089.4|1089|1089.2|1088.6|1089.4|1089|1089.2|1088.6|0
1639470640000|2021-12-14 08:30:40|1089||1089.2||1089.2||1089||0
1639470650000|2021-12-14 08:30:50|1089.4|1088.8|1089.2|1088.6|1089.4|1088.8|1089.2|1088.6|0
1639470660000|2021-12-14 08:31:00|1089|1088.4|1088.8|1088.4|1089|1088.4|1088.8|1088.4|0
1639470670000|2021-12-14 08:31:10|1088.6|1088.6|1088.2|1087.8|1088.6|1088.6|1088|1087.8|0
1639470680000|2021-12-14 08:31:20||1087.6||1087.8||1087.8||1087.6|0
1639470690000|2021-12-14 08:31:30|1088.4||1088||1088.4||1088||0
1639470700000|2021-12-14 08:31:40|1088.2|1088|1088.4|1087.8|1088.4|1088|1088.2|1087.8|0
1639470710000|2021-12-14 08:31:50|1088.6|1088|1089|1088.4|1089|1088.4|1088.6|1088|0
1639470720000|2021-12-14 08:32:00|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.4|1087.8|0
1639470730000|2021-12-14 08:32:10|1088.6|1088|1088.4|1087.8|1088.6|1088|1088.4|1087.8|0
1639470740000|2021-12-14 08:32:20|1088.2|1087.6|1088|1087.6|1088.2|1087.6|1088|1087.4|0
1639470750000|2021-12-14 08:32:30|1088.2||1088.2||1088.2||1088.2||0
1639470760000|2021-12-14 08:32:40|1088|1087.8|1088|1087.4|1088.2|1087.8|1088|1087.4|0
1639470770000|2021-12-14 08:32:50|1087.8|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1639470780000|2021-12-14 08:33:00|1087.6||1087.8||1087.8||1087.6||0
1639470790000|2021-12-14 08:33:10|1087.6|1087.2|1087.6|1087|1087.6|1087.2|1087.6|1087|0
1639470800000|2021-12-14 08:33:20|1087.8|1086.8|1087.8|1087.4|1088|1087.4|1087.2|1086.8|0
1639470810000|2021-12-14 08:33:30|1088|1087.8|1088.4|1087.8|1088.4|1087.8|1088|1087.6|0
1639470820000|2021-12-14 08:33:40|1088.2|1087.6|1088.4|1087.8|1088.4|1087.8|1087.8|1087.4|0
1639470850000|2021-12-14 08:34:10|1088.6|1088|1088.4|1087.8|1088.6|1088|1088.4|1087.8|0
1639470860000|2021-12-14 08:34:20|1088.6|1088|1088.4|1087.8|1088.6|1088|1088.4|1087.8|0
1639470870000|2021-12-14 08:34:30|1088.6|1088|1088.6|1088.2|1088.6|1088.2|1088.6|1087.8|0
1639470880000|2021-12-14 08:34:40|1088.8||1088.8||1088.8||1088.8||0
1639470900000|2021-12-14 08:35:00|1088.6|1088.4|1089|1088.6|1089|1088.6|1088.6|1088.4|0
1639470910000|2021-12-14 08:35:10|1089.2|1088.8|1089.4|1089.2|1089.4|1089.2|1089.2|1088.8|0
1639470920000|2021-12-14 08:35:20|1089.6|1089.4|1090|1089.6|1090|1089.6|1089.6|1089.4|0
1639470930000|2021-12-14 08:35:30|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|0
1639470950000|2021-12-14 08:35:50|1089.8|1089.4|1090|1089.8|1090|1089.8|1089.8|1089.4|0
1639470960000|2021-12-14 08:36:00|1090.2|1090|1090.6|1090.2|1090.8|1090.4|1090.2|1090|0
1639470970000|2021-12-14 08:36:10|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.2|0
1639470980000|2021-12-14 08:36:20|1090.8|1090.4|1090.2|1089.8|1091|1090.4|1090.2|1089.8|0
1639470990000|2021-12-14 08:36:30|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.4|0
1639471000000|2021-12-14 08:36:40|1090.2|1090.2|1090.2|1089.8|1090.4|1090.2|1090|1089.6|0
1639471010000|2021-12-14 08:36:50|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1639471020000|2021-12-14 08:37:00||1089.6||1089.6||1089.6||1089.6|0
1639471030000|2021-12-14 08:37:10|1090.4|1089.8|1090.4|1089.8|1090.4|1090|1090.2|1089.8|0
1639471040000|2021-12-14 08:37:20|1090.2|1089.6|1090.2|1089.8|1090.2|1089.8|1090.2|1089.6|0
1639471050000|2021-12-14 08:37:30|1090|1089.6|1089.6|1089.2|1090|1089.6|1089.4|1089.2|0
1639471060000|2021-12-14 08:37:40|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1639471070000|2021-12-14 08:37:50|1089.6|1089.2|1089.4|1089|1089.6|1089.4|1089.4|1089|0
1639471080000|2021-12-14 08:38:00|1089.6|1088.8|1089.6|1089.2|1089.6|1089.2|1089.6|1088.8|0
1639471090000|2021-12-14 08:38:10|1089.4|1089|1089.4|1088.8|1089.6|1089.2|1089.4|1088.8|0
1639471100000|2021-12-14 08:38:20|1089.2|1089|1089.6|1089.2|1089.6|1089.2|1089|1088.6|0
1639471110000|2021-12-14 08:38:30|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089|0
1639471120000|2021-12-14 08:38:40|1089.8|1089|1089.8|1089.2|1089.8|1089.4|1089.6|1089|0
1639471130000|2021-12-14 08:38:50|1089.6|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|0
1639471140000|2021-12-14 08:39:00|1089.6|1089.4|1090.2|1090|1090.4|1090|1089.6|1089.4|0
1639471150000|2021-12-14 08:39:10|1090.4|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1639471160000|2021-12-14 08:39:20|1090|1089.6|1090.4|1089.8|1090.4|1090|1089.8|1089.4|0
1639471170000|2021-12-14 08:39:30|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1639471180000|2021-12-14 08:39:40||1090.2||1090||1090.2||1090|0
1639471190000|2021-12-14 08:39:50|1090.6|1090.2|1091|1090.6|1091|1090.6|1090.6|1090.2|0
1639471200000|2021-12-14 08:40:00|1090.8|1090.4|1090.6|1090|1091|1090.4|1090.6|1090|0
1639471210000|2021-12-14 08:40:10|1090.8|1090.2|1090.8|1090.2|1090.8|1090.4|1090.6|1090.2|0
1639471220000|2021-12-14 08:40:20|1090.6|1090|1090.6|1090|1090.6|1090.2|1090.6|1090|0
1639471230000|2021-12-14 08:40:30||1090.2||1090||1090.2||1090|0
1639471240000|2021-12-14 08:40:40|1090.8|1090.2|1090.6|1090.2|1090.8|1090.2|1090.6|1090|0
1639471250000|2021-12-14 08:40:50|1090.8|1090|1090.8|1090.2|1090.8|1090.4|1090.2|1089.8|0
1639471260000|2021-12-14 08:41:00|1090.6|1090|1090.8|1090.4|1090.8|1090.4|1090.4|1090|0
1639471280000|2021-12-14 08:41:20|1090.6|1090.2|1090.8|1090.2|1090.8|1090.2|1090.6|1090.2|0
1639471290000|2021-12-14 08:41:30|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1639471300000|2021-12-14 08:41:40|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|0
1639471310000|2021-12-14 08:41:50|1091.4|1090.6|1091.4|1090.8|1091.6|1091|1091.4|1090.6|0
1639471320000|2021-12-14 08:42:00|1091.2|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1639471330000|2021-12-14 08:42:10|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1639471340000|2021-12-14 08:42:20|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1639471350000|2021-12-14 08:42:30|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1639471360000|2021-12-14 08:42:40|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1639471400000|2021-12-14 08:43:20|1091.6|1091.2|1091.6|1091.2|1092|1091.8|1091.4|1091|0
1639471410000|2021-12-14 08:43:30|1091.4|1091|1091.4|1091|1091.8|1091.2|1091.4|1091|0
1639471420000|2021-12-14 08:43:40|1091.6||1091.6||1091.6||1091.6||0
1639471430000|2021-12-14 08:43:50|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1090.8|1090.4|0
1639471450000|2021-12-14 08:44:10|1091.2|1090.6|1091|1090.6|1091.2|1090.6|1091|1090.4|0
1639471470000|2021-12-14 08:44:30|1091.2|1090.8|1091|1090.6|1091.4|1091|1091|1090.4|0
1639471480000|2021-12-14 08:44:40|1091.2||1091.2||1091.2||1091.2||0
1639471500000|2021-12-14 08:45:00|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1639471510000|2021-12-14 08:45:10|1090.8|1090.2|1090.6|1090|1090.8|1090.2|1090.4|1090|0
1639471520000|2021-12-14 08:45:20|1090.4||1090.4||1090.6||1090.4||0
1639471530000|2021-12-14 08:45:30|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.6|0
1639471540000|2021-12-14 08:45:40||1090||1089.8||1090||1089.8|0
1639471550000|2021-12-14 08:45:50||1090||1090||1090||1089.8|0
1639471560000|2021-12-14 08:46:00|1090|1089.8|1090.2|1089.6|1090.2|1089.8|1090|1089.6|0
1639471570000|2021-12-14 08:46:10|1090|1089.4|1089.8|1089.4|1090.2|1089.6|1089.8|1089.4|0
1639471580000|2021-12-14 08:46:20|1090|1089.6|1090.4|1090|1090.6|1090.4|1090|1089.4|0
1639471590000|2021-12-14 08:46:30|1090.2|1089.8|1091.6|1091.2|1091.6|1091.2|1090.2|1089.8|0
1639471610000|2021-12-14 08:46:50|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1639471620000|2021-12-14 08:47:00|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.8|1091.4|0
1639471630000|2021-12-14 08:47:10||1091.6||1091.4||1091.6||1091.4|0
1639471640000|2021-12-14 08:47:20|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1090.8|0
1639471650000|2021-12-14 08:47:30|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1639471660000|2021-12-14 08:47:40|1091.8|1091|1091.4|1091|1091.8|1091.2|1091.4|1091|0
1639471670000|2021-12-14 08:47:50|1091.2|1090.8|1091.6|1091|1091.6|1091|1091.2|1090.8|0
1639471680000|2021-12-14 08:48:00|1091.4|1091.2|1091.6|1091.4|1091.6|1091.4|1091.4|1091.2|0
1639471690000|2021-12-14 08:48:10|1091.4|1091.2|1091.6|1091|1091.6|1091.2|1091.4|1090.8|0
1639471700000|2021-12-14 08:48:20|1091.4|1091.2|1091.4|1090.8|1091.6|1091.2|1091.2|1090.8|0
1639471710000|2021-12-14 08:48:30|1091||1091||1091||1091||0
1639471720000|2021-12-14 08:48:40|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1639471740000|2021-12-14 08:49:00|1090.8|1090.4|1090.4|1089.8|1090.8|1090.4|1090.2|1089.6|0
1639471750000|2021-12-14 08:49:10|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1090|0
1639471760000|2021-12-14 08:49:20|1090.2||1090.4||1090.4||1090.2||0
1639471770000|2021-12-14 08:49:30|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1639471780000|2021-12-14 08:49:40|1090|1089.6|1089.8|1089.2|1090.2|1089.6|1089.8|1089.2|0
1639471790000|2021-12-14 08:49:50|1090|1089.4|1090|1089.6|1090.2|1089.8|1089.8|1089.4|0
1639471800000|2021-12-14 08:50:00|1090.2|1089.4|1090|1089.4|1090.2|1089.6|1090|1089.4|0
1639471810000|2021-12-14 08:50:10|1089.8|1089.2|1089.6|1089.4|1089.8|1089.4|1089.6|1089.2|0
1639471820000|2021-12-14 08:50:20|1089.4|1089.2|1089.6|1089.2|1089.8|1089.4|1089.4|1089|0
1639471830000|2021-12-14 08:50:30|1089.4|1089|1089.6|1089.4|1089.6|1089.4|1089.4|1089|0
1639471840000|2021-12-14 08:50:40||1089.2||1089||1089.2||1089|0
1639471860000|2021-12-14 08:51:00|1089.4|1088.8|1088.6|1088.2|1089.4|1088.8|1088.6|1088|0
1639471870000|2021-12-14 08:51:10|1088.4|1088|1088.4|1087.8|1088.4|1088.2|1088.2|1087.8|0
1639471880000|2021-12-14 08:51:20|1088.2|1088|1088|1087.4|1088.2|1088|1088|1087.4|0
1639471890000|2021-12-14 08:51:30||1087.6||1087.4||1087.6||1087.4|0
1639471900000|2021-12-14 08:51:40||1087.2||1087.4||1087.4||1087.2|0
1639471910000|2021-12-14 08:51:50|1088.2|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|0
1639471920000|2021-12-14 08:52:00||1087.6||1087.6||1087.6||1087.6|0
1639471930000|2021-12-14 08:52:10|1088|1087.8|1088.2|1087.8|1088.2|1088|1088|1087.6|0
1639471940000|2021-12-14 08:52:20||1088||1087.8||1088||1087.8|0
1639471950000|2021-12-14 08:52:30|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.4|1087.8|0
1639471960000|2021-12-14 08:52:40|1088.6|1088.2|1088.8|1088.2|1088.8|1088.4|1088.6|1088|0
1639471970000|2021-12-14 08:52:50|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.6|1088|0
1639471980000|2021-12-14 08:53:00|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1639471990000|2021-12-14 08:53:10|1088.4|1088|1088.4|1087.8|1088.4|1088|1088.2|1087.8|0
1639472000000|2021-12-14 08:53:20|1088.2|1088|1088.8|1088.4|1088.8|1088.4|1088.2|1088|0
1639472010000|2021-12-14 08:53:30|1089|1088.2|1088.8|1088.2|1089|1088.4|1088.6|1088.2|0
1639472020000|2021-12-14 08:53:40|1089|1088.4|1088.2|1087.8|1089|1088.6|1088.2|1087.8|0
1639472030000|2021-12-14 08:53:50|1088|1087.6|1088|1087.6|1088.2|1087.8|1087.8|1087.6|0
1639472040000|2021-12-14 08:54:00|1088.2|1087.8|1088.2|1087.8|1088.6|1088.2|1088|1087.4|0
1639472050000|2021-12-14 08:54:10||1087.6||1087.8||1087.8||1087.6|0
1639472070000|2021-12-14 08:54:30|1088|1087.6|1087.8|1087.4|1088|1087.8|1087.8|1087.2|0
1639472090000|2021-12-14 08:54:50|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.4|0
1639472100000|2021-12-14 08:55:00|1088|1088|1088|1087.6|1088|1088|1088|1087.6|0
1639472110000|2021-12-14 08:55:10|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|0
1639472120000|2021-12-14 08:55:20|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|0
1639472130000|2021-12-14 08:55:30|1088.4|1088|1088.4|1088|1088.4|1088.2|1088.2|1088|0
1639472140000|2021-12-14 08:55:40|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|0
1639472150000|2021-12-14 08:55:50|1088.4|1088|1088.4|1087.8|1088.4|1088|1088.4|1087.8|0
1639472160000|2021-12-14 08:56:00||1088||1088||1088||1088|0
1639472170000|2021-12-14 08:56:10|1088.6|1088.2|1088.4|1087.8|1088.6|1088.2|1088.4|1087.8|0
1639472180000|2021-12-14 08:56:20|1088.2|1087.6|1088|1087.6|1088.2|1087.6|1087.8|1087.4|0
1639472190000|2021-12-14 08:56:30||1087.8||1087.6||1087.8||1087.6|0
1639472200000|2021-12-14 08:56:40|1087.8|1087.4|1088|1087.6|1088.2|1087.8|1087.8|1087.4|0
1639472220000|2021-12-14 08:57:00|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|0
1639472230000|2021-12-14 08:57:10||1087.2||1087.4||1087.4||1087.2|0
1639472250000|2021-12-14 08:57:30|1087.6|1087.6|1087.2|1086.8|1087.6|1087.6|1087.2|1086.8|0
1639472260000|2021-12-14 08:57:40|1087|1086.6|1086.4|1086|1087|1086.6|1086.4|1086|0
1639472270000|2021-12-14 08:57:50|1086.6|1085.8|1087|1086.4|1087|1086.4|1086.6|1085.8|0
1639472280000|2021-12-14 08:58:00|1086.8|1086.6|1087|1086.4|1087|1086.8|1086.8|1086.4|0
1639472300000|2021-12-14 08:58:20|1086.8|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1639472330000|2021-12-14 08:58:50|1087|1086.6|1087.2|1086.6|1087.2|1086.8|1086.8|1086.6|0
1639472340000|2021-12-14 08:59:00|1087|1086.8|1087.8|1087.2|1087.8|1087.2|1087|1086.6|0
1639472350000|2021-12-14 08:59:10|1088|1087.4|1087.4|1087|1088|1087.6|1087.4|1087|0
1639472360000|2021-12-14 08:59:20|1087.6|1087.2|1087.6|1087|1087.6|1087.4|1087.4|1087|0
1639472370000|2021-12-14 08:59:30|1087.4|1086.8|1087|1086.4|1087.4|1086.8|1087|1086.4|0
1639472380000|2021-12-14 08:59:40|1086.8||1087||1087||1086.8||0
1639472390000|2021-12-14 08:59:50|1086.8||1087||1087||1086.8||0
1639472430000|2021-12-14 09:00:30|1086.8|1086.6|1086.8|1086.4|1086.8|1086.8|1086.8|1086.4|0
1639472440000|2021-12-14 09:00:40|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.4|1086.2|0
1639472450000|2021-12-14 09:00:50|1086.6||1086.4||1086.6||1086.4||0
1639472460000|2021-12-14 09:01:00|1086.2|1086|1086.6|1086|1086.6|1086.2|1086|1085.8|0
1639472470000|2021-12-14 09:01:10|1086.8|1086.2|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1639472510000|2021-12-14 09:01:50|1086.4|1086.4|1087|1086.6|1087.2|1086.6|1086.4|1086.4|0
1639472520000|2021-12-14 09:02:00|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1639472530000|2021-12-14 09:02:10|1086.8|1086.4|1087|1086.4|1087|1086.6|1086.8|1086.4|0
1639472540000|2021-12-14 09:02:20|1086.8|1086.6|1087|1086.6|1087|1086.8|1086.8|1086.6|0
1639472550000|2021-12-14 09:02:30|1087.2|1086.8|1087.4|1086.8|1087.4|1087|1087.2|1086.8|0
1639472560000|2021-12-14 09:02:40||1087||1087||1087.2||1087|0
1639472570000|2021-12-14 09:02:50||1086.8||1086.8||1086.8||1086.8|0
1639472580000|2021-12-14 09:03:00|1087.2|1087|1087.2|1086.8|1087.2|1087|1087.2|1086.8|0
1639472590000|2021-12-14 09:03:10||1087||1086.8||1087||1086.8|0
1639472600000|2021-12-14 09:03:20|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|0
1639472610000|2021-12-14 09:03:30|1087|1086.6|1087.4|1087|1087.4|1087|1087|1086.6|0
1639472620000|2021-12-14 09:03:40||1086.8||1086.8||1086.8||1086.8|0
1639472640000|2021-12-14 09:04:00||1087||1087||1087||1087|0
1639472650000|2021-12-14 09:04:10|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1639472660000|2021-12-14 09:04:20|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1639472670000|2021-12-14 09:04:30|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1639472680000|2021-12-14 09:04:40|1086|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1639472690000|2021-12-14 09:04:50|1085.8|1085.4|1086.2|1085.6|1086.2|1086|1085.8|1085.2|0
1639472700000|2021-12-14 09:05:00|1086|1085.8|1086|1085.8|1086|1085.8|1086|1085.6|0
1639472710000|2021-12-14 09:05:10||1085.6||1085.6||1085.6||1085.6|0
1639472720000|2021-12-14 09:05:20||1085.8||1085.6||1085.8||1085.6|0
1639472730000|2021-12-14 09:05:30|1086.2|1085.8|1086.2|1085.8|1086.2|1086|1086.2|1085.6|0
1639472740000|2021-12-14 09:05:40|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1639472750000|2021-12-14 09:05:50||1086.4||1086.2||1086.4||1086.2|0
1639472760000|2021-12-14 09:06:00|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086|0
1639472770000|2021-12-14 09:06:10|1086.4|1086.4|1086.6|1086.2|1086.8|1086.4|1086.4|1086.2|0
1639472780000|2021-12-14 09:06:20|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.4|0
1639472790000|2021-12-14 09:06:30|1087.2|1086.8|1087.2|1086.6|1087.2|1086.8|1087.2|1086.6|0
1639472800000|2021-12-14 09:06:40||1086.8||1086.8||1086.8||1086.8|0
1639472820000|2021-12-14 09:07:00||1086.6||1086.6||1086.6||1086.6|0
1639472830000|2021-12-14 09:07:10||1086.8||1086.8||1086.8||1086.8|0
1639472840000|2021-12-14 09:07:20||1086.6||1086.6||1086.6||1086.6|0
1639472850000|2021-12-14 09:07:30|1087|1086.4|1086.8|1086.6|1087|1086.6|1086.8|1086.4|0
1639472870000|2021-12-14 09:07:50|1087|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1639472880000|2021-12-14 09:08:00|1087.2|1086.8|1087.2|1087|1087.2|1087|1087.2|1086.6|0
1639472890000|2021-12-14 09:08:10|1087.4|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087.2|0
1639472900000|2021-12-14 09:08:20||1087||1087||1087||1087|0
1639472910000|2021-12-14 09:08:30|1087.4|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1639472920000|2021-12-14 09:08:40|1087.8|1087.4|1088|1087.4|1088|1087.6|1087.8|1087.2|0
1639472930000|2021-12-14 09:08:50|1087.8||1087.6||1087.8||1087.6||0
1639472940000|2021-12-14 09:09:00||1087.2||1087.2||1087.2||1087.2|0
1639472960000|2021-12-14 09:09:20|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|0
1639472970000|2021-12-14 09:09:30|1087.6||1087.6||1087.6||1087.6||0
1639472980000|2021-12-14 09:09:40|1087.4|1087.2|1088.6|1088.2|1088.6|1088.2|1087.4|1087.2|0
1639472990000|2021-12-14 09:09:50|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1639473000000|2021-12-14 09:10:00|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1639473010000|2021-12-14 09:10:10|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1639473040000|2021-12-14 09:10:40|1088.6|1088.2|1088.4|1088.2|1088.6|1088.2|1088.4|1088.2|0
1639473060000|2021-12-14 09:11:00|1088.6|1088|1088.4|1087.8|1088.6|1088|1088.4|1087.8|0
1639473070000|2021-12-14 09:11:10|1088.6|1088|1088.4|1088|1088.6|1088|1088.4|1088|0
1639473080000|2021-12-14 09:11:20|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1639473100000|2021-12-14 09:11:40|1088||1088.2||1088.2||1088||0
1639473120000|2021-12-14 09:12:00|1088||1088.2||1088.2||1088||0
1639473130000|2021-12-14 09:12:10|1088||1088.2||1088.2||1088||0
1639473140000|2021-12-14 09:12:20|1087.8|1087.4|1087.4|1087.2|1087.8|1087.4|1087.4|1087.2|0
1639473150000|2021-12-14 09:12:30|1087.6|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1639473170000|2021-12-14 09:12:50|1087.4|1087|1087|1086.6|1087.4|1087|1087|1086.6|0
1639473180000|2021-12-14 09:13:00|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1639473200000|2021-12-14 09:13:20|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|0
1639473210000|2021-12-14 09:13:30|1087|1086.6|1087|1086.6|1087|1086.8|1087|1086.6|0
1639473220000|2021-12-14 09:13:40||1086.8||1086.6||1086.8||1086.6|0
1639473230000|2021-12-14 09:13:50||1086.8||1086.4||1086.8||1086.4|0
1639473240000|2021-12-14 09:14:00||1086.6||1086.6||1086.8||1086.6|0
1639473250000|2021-12-14 09:14:10||1086.8||1086.6||1086.8||1086.6|0
1639473260000|2021-12-14 09:14:20|1087.2|1086.8|1087.2|1086.6|1087.2|1086.8|1087.2|1086.6|0
1639473270000|2021-12-14 09:14:30|1087.4|1086.8|1087.4|1086.8|1087.4|1087|1087.2|1086.8|0
1639473280000|2021-12-14 09:14:40|1087.2|1087|1087.6|1087.2|1087.6|1087.2|1087.2|1087|0
1639473290000|2021-12-14 09:14:50|1087.8|1087.4|1087.6|1087|1087.8|1087.4|1087.6|1087|0
1639473300000|2021-12-14 09:15:00|1087.8|1087.2|1088|1087.6|1088|1087.6|1087.8|1087.2|0
1639473330000|2021-12-14 09:15:30|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|0
1639473340000|2021-12-14 09:15:40|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1639473350000|2021-12-14 09:15:50|1087.4|1087|1087.2|1087|1087.4|1087|1087.2|1087|0
1639473360000|2021-12-14 09:16:00|1086.8|1086.8|1087|1086.6|1087|1086.8|1086.8|1086.6|0
1639473370000|2021-12-14 09:16:10|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1639473380000|2021-12-14 09:16:20|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1639473390000|2021-12-14 09:16:30|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|0
1639473400000|2021-12-14 09:16:40||1086.8||1086.8||1087||1086.8|0
1639473410000|2021-12-14 09:16:50|1087.6|1087|1087.8|1087.2|1088|1087.6|1087.4|1087|0
1639473430000|2021-12-14 09:17:10|1088|1087.4|1088|1087.4|1088|1087.6|1087.8|1087.4|0
1639473440000|2021-12-14 09:17:20|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1639473450000|2021-12-14 09:17:30|1087.6|1087.4|1087.6|1087.2|1087.6|1087.4|1087.6|1087.2|0
1639473460000|2021-12-14 09:17:40|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1639473480000|2021-12-14 09:18:00|1087.8||1087.8||1087.8||1087.6||0
1639473490000|2021-12-14 09:18:10|1088|1087.4|1088|1087.4|1088|1087.6|1087.8|1087.4|0
1639473500000|2021-12-14 09:18:20|1087.8|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1639473540000|2021-12-14 09:19:00|1088|1087.6|1088|1087.6|1088|1087.8|1088|1087.4|0
1639473550000|2021-12-14 09:19:10||1087.4||1087.6||1087.8||1087.4|0
1639473580000|2021-12-14 09:19:40||1087.8||1087.6||1087.8||1087.6|0
1639473600000|2021-12-14 09:20:00|1088.2|1087.8|1088.4|1087.8|1088.4|1088|1088.2|1087.8|0
1639473610000|2021-12-14 09:20:10|1088.6|1088|1088.8|1088.4|1088.8|1088.4|1088.6|1088|0
1639473620000|2021-12-14 09:20:20|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|0
1639473630000|2021-12-14 09:20:30|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|0
1639473660000|2021-12-14 09:21:00|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.6|0
1639473670000|2021-12-14 09:21:10|1089|1088.6|1088.6|1088.4|1089|1088.6|1088.6|1088.2|0
1639473680000|2021-12-14 09:21:20|1088.8|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1639473690000|2021-12-14 09:21:30|1089|1088.6|1088.8|1088.6|1089|1088.6|1088.8|1088.6|0
1639473700000|2021-12-14 09:21:40|1089|1088.8|1089|1088.6|1089|1088.8|1089|1088.6|0
1639473710000|2021-12-14 09:21:50|1089.2|1088.8|1089.4|1089|1089.4|1089|1089|1088.8|0
1639473720000|2021-12-14 09:22:00|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.4|1089|0
1639473730000|2021-12-14 09:22:10|1089.6|1089.2|1089.8|1089.2|1090|1089.2|1089.6|1089.2|0
1639473740000|2021-12-14 09:22:20|1089.6|1089|1089.4|1089|1089.6|1089|1089.4|1089|0
1639473760000|2021-12-14 09:22:40|1089.2|1089.2|1089.6|1089.2|1089.6|1089.2|1089.2|1089.2|0
1639473770000|2021-12-14 09:22:50||1089||1089||1089||1089|0
1639473780000|2021-12-14 09:23:00|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.2|1088.8|0
1639473790000|2021-12-14 09:23:10|1089.2||1089.4||1089.4||1089||0
1639473800000|2021-12-14 09:23:20|1089.2||1089.4||1089.4||1089.2||0
1639473810000|2021-12-14 09:23:30|1089.2||1089.2||1089.2||1089||0
1639473820000|2021-12-14 09:23:40|1088.8|1088.6|1089.2|1088.6|1089.2|1088.6|1088.8|1088.6|0
1639473830000|2021-12-14 09:23:50|1089|1088.4|1088.6|1088.4|1089|1088.4|1088.6|1088.4|0
1639473840000|2021-12-14 09:24:00|1088.8|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.4|0
1639473850000|2021-12-14 09:24:10|1089.2||1089||1089.2||1089||0
1639473890000|2021-12-14 09:24:50|1088.8||1089||1089||1088.8||0
1639473900000|2021-12-14 09:25:00|1088.8|1088.4|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1639473910000|2021-12-14 09:25:10|1089||1089||1089||1088.8||0
1639473920000|2021-12-14 09:25:20||1088.6||1088.6||1088.6||1088.6|0
1639473930000|2021-12-14 09:25:30|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1639473940000|2021-12-14 09:25:40|1088.6||1088.8||1088.8||1088.6||0
1639473950000|2021-12-14 09:25:50|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|0
1639473970000|2021-12-14 09:26:10|1088.4|1088|1088.4|1087.8|1088.4|1088|1088.2|1087.8|0
1639473980000|2021-12-14 09:26:20|1088.6|1088|1088.6|1088.2|1088.6|1088.2|1088.6|1088|0
1639474000000|2021-12-14 09:26:40|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1639474010000|2021-12-14 09:26:50|1089|1088.6|1089.4|1089|1089.4|1089|1088.8|1088.6|0
1639474020000|2021-12-14 09:27:00||1088.8||1089||1089||1088.8|0
1639474030000|2021-12-14 09:27:10|1089.2|1088.8|1088.6|1088|1089.2|1088.8|1088.6|1088|0
1639474040000|2021-12-14 09:27:20|1088.4|1087.8|1088|1087.6|1088.4|1087.8|1088|1087.6|0
1639474050000|2021-12-14 09:27:30|1088.2|1087.4|1088.2|1087.8|1088.2|1087.8|1088.2|1087.4|0
1639474060000|2021-12-14 09:27:40|1088|1087.6|1088|1087.6|1088|1087.8|1088|1087.6|0
1639474080000|2021-12-14 09:28:00|1087.8|1087.4|1087.6|1087|1087.8|1087.4|1087.6|1087|0
1639474090000|2021-12-14 09:28:10||1087.2||1087||1087.2||1087|0
1639474110000|2021-12-14 09:28:30|1087.4|1086.8|1087.8|1087.4|1087.8|1087.4|1087.4|1086.8|0
1639474130000|2021-12-14 09:28:50|1088|1087.2|1088|1087.4|1088|1087.6|1088|1087.2|0
1639474150000|2021-12-14 09:29:10|1087.8|1087.6|1087.8|1087.2|1088|1087.6|1087.8|1087.2|0
1639474160000|2021-12-14 09:29:20|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|0
1639474170000|2021-12-14 09:29:30|1088||1088||1088||1088||0
1639474180000|2021-12-14 09:29:40|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1639474190000|2021-12-14 09:29:50|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1639474200000|2021-12-14 09:30:00|1087.4|1087.2|1088.4|1088|1088.4|1088|1087.4|1087.2|0
1639474210000|2021-12-14 09:30:10|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1639474230000|2021-12-14 09:30:30|1088.4|1088|1088.4|1088|1088.6|1088|1088.4|1088|0
1639474240000|2021-12-14 09:30:40|1088.2||1088.4||1088.4||1088.2||0
1639474260000|2021-12-14 09:31:00||1087.8||1087.8||1087.8||1087.8|0
1639474270000|2021-12-14 09:31:10|1088.6|1088|1088.8|1088.4|1089|1088.6|1088.6|1088|0
1639474280000|2021-12-14 09:31:20|1089|1088.6|1089|1088.4|1089|1088.6|1088.8|1088.4|0
1639474290000|2021-12-14 09:31:30|1088.8||1088.8||1088.8||1088.6||0
1639474310000|2021-12-14 09:31:50|1088.6|1088.2|1088.6|1088.2|1088.6|1088.4|1088.2|1087.8|0
1639474320000|2021-12-14 09:32:00|1088.8|1088.4|1089.4|1089|1089.6|1089.2|1088.8|1088.4|0
1639474330000|2021-12-14 09:32:10|1089.2|1089.2|1089.8|1089.6|1090|1089.6|1089.2|1089|0
1639474340000|2021-12-14 09:32:20|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|0
1639474350000|2021-12-14 09:32:30||1089.6||1089.4||1089.6||1089.4|0
1639474360000|2021-12-14 09:32:40||1089.6||1089.6||1089.6||1089.6|0
1639474370000|2021-12-14 09:32:50||1089.4||1089.4||1089.4||1089.4|0
1639474380000|2021-12-14 09:33:00|1090|1089.6|1090.6|1090|1090.6|1090.2|1090|1089.6|0
1639474390000|2021-12-14 09:33:10|1090.4|1090.2|1090.6|1090.2|1091|1090.6|1090.4|1090|0
1639474400000|2021-12-14 09:33:20|1090.4|1090.4|1090.2|1090|1090.4|1090.4|1090.2|1089.8|0
1639474410000|2021-12-14 09:33:30|1090.4|1090.2|1090.6|1090|1090.6|1090.2|1090.4|1090|0
1639474420000|2021-12-14 09:33:40|1090.4|1090.2|1090.6|1090|1090.6|1090.2|1090.4|1090|0
1639474430000|2021-12-14 09:33:50|1090.4||1090.4||1090.6||1090.4||0
1639474440000|2021-12-14 09:34:00|1090.6|1090.2|1090.6|1090|1090.6|1090.2|1090.4|1090|0
1639474450000|2021-12-14 09:34:10|1090.4|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|0
1639474460000|2021-12-14 09:34:20|1090.4|1090|1090.4|1090|1090.6|1090|1090.4|1090|0
1639474470000|2021-12-14 09:34:30|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|0
1639474480000|2021-12-14 09:34:40|1090.6|1090.2|1090.6|1090|1090.6|1090.2|1090.6|1090|0
1639474490000|2021-12-14 09:34:50||1090.2||1090.4||1090.4||1090|0
1639474500000|2021-12-14 09:35:00|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.4|1090|0
1639474510000|2021-12-14 09:35:10|1090.2||1090.4||1090.4||1090.2||0
1639474520000|2021-12-14 09:35:20|1090|1089.8|1090|1089.8|1090|1089.8|1090|1089.6|0
1639474530000|2021-12-14 09:35:30|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|0
1639474540000|2021-12-14 09:35:40|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.4|1089.2|0
1639474550000|2021-12-14 09:35:50|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1639474560000|2021-12-14 09:36:00|1089.8|1089|1089.6|1089.2|1089.8|1089.4|1089.6|1089|0
1639474600000|2021-12-14 09:36:40|1089.4|1089|1089.2|1088.6|1089.4|1089|1089.2|1088.6|0
1639474610000|2021-12-14 09:36:50|1089.4|1088.8|1089.2|1089|1089.4|1089|1089.2|1088.8|0
1639474620000|2021-12-14 09:37:00|1089|1088.8|1088.8|1088.2|1089.2|1088.8|1088.8|1088.2|0
1639474630000|2021-12-14 09:37:10|1088.6|1088|1088.6|1088.2|1088.8|1088.2|1088.6|1088|0
1639474640000|2021-12-14 09:37:20|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1639474650000|2021-12-14 09:37:30|1088|1087.8|1088.4|1088|1088.4|1088.2|1087.8|1087.4|0
1639474680000|2021-12-14 09:38:00|1088.2|1087.8|1088.2|1088|1088.4|1088|1088|1087.6|0
1639474690000|2021-12-14 09:38:10|1088|1087.8|1087.8|1087.4|1088.2|1088|1087.6|1087.4|0
1639474700000|2021-12-14 09:38:20|1087.6|1087.2|1088|1087.6|1088|1087.6|1087.6|1087.2|0
1639474710000|2021-12-14 09:38:30|1087.8|1087.4|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1639474720000|2021-12-14 09:38:40|1088|1087.6|1088|1087.8|1088|1087.8|1088|1087.6|0
1639474730000|2021-12-14 09:38:50|1088.2|1088|1088.2|1087.8|1088.2|1088|1088.2|1087.8|0
1639474750000|2021-12-14 09:39:10|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1639474770000|2021-12-14 09:39:30|1088.2|1088|1088.2|1087.6|1088.2|1088|1088.2|1087.6|0
1639474780000|2021-12-14 09:39:40||1087.8||1087.8||1088||1087.8|0
1639474790000|2021-12-14 09:39:50|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.4|1087.8|0
1639474800000|2021-12-14 09:40:00|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088|1087.8|0
1639474810000|2021-12-14 09:40:10|1088|1087.6|1088|1087.4|1088|1087.6|1087.8|1087.4|0
1639474820000|2021-12-14 09:40:20|1087.8|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087.2|0
1639474830000|2021-12-14 09:40:30|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|0
1639474840000|2021-12-14 09:40:40|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1639474850000|2021-12-14 09:40:50|1086.6|1086.2|1086.4|1086|1086.6|1086.4|1086.4|1086|0
1639474860000|2021-12-14 09:41:00|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1639474870000|2021-12-14 09:41:10|1086.4|1085.6|1086|1085.6|1086.4|1085.6|1086|1085.6|0
1639474880000|2021-12-14 09:41:20|1086.2|1085.8|1086.4|1086|1086.4|1086.2|1086.2|1085.6|0
1639474890000|2021-12-14 09:41:30|1086.6|1086.2|1086.6|1086.2|1086.8|1086.2|1086.4|1086|0
1639474900000|2021-12-14 09:41:40|1086.4|1086|1086.4|1086|1086.4|1086.2|1086.4|1086|0
1639474920000|2021-12-14 09:42:00||1086.2||1086.2||1086.2||1086.2|0
1639474930000|2021-12-14 09:42:10|1086.6|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1639474940000|2021-12-14 09:42:20|1086.8|1086.4|1086.8|1086.2|1086.8|1086.4|1086.8|1086.2|0
1639474950000|2021-12-14 09:42:30|1086.6|1086.4|1086.8|1086.4|1087|1086.6|1086.6|1086.4|0
1639474960000|2021-12-14 09:42:40|1087||1086.8||1087||1086.8||0
1639474970000|2021-12-14 09:42:50|1086.6||1086.6||1086.6||1086.6||0
1639474980000|2021-12-14 09:43:00|1086.8|1086.2|1086.4|1086.2|1086.8|1086.4|1086|1085.6|0
1639474990000|2021-12-14 09:43:10|1086.2|1086|1086.8|1086.4|1087|1086.4|1086.2|1086|0
1639475000000|2021-12-14 09:43:20|1087||1086.8||1087||1086.8||0
1639475010000|2021-12-14 09:43:30|1086.6||1086.8||1086.8||1086.6||0
1639475020000|2021-12-14 09:43:40|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.4|1086|0
1639475030000|2021-12-14 09:43:50|1086.6|1086.4|1086.6|1086|1086.8|1086.4|1086.6|1086|0
1639475040000|2021-12-14 09:44:00|1086.4|1085.8|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1639475050000|2021-12-14 09:44:10||1086||1086||1086||1086|0
1639475060000|2021-12-14 09:44:20|1086.4||1086.4||1086.6||1086.4||0
1639475070000|2021-12-14 09:44:30|1086.2||1086.2||1086.2||1086.2||0
1639475080000|2021-12-14 09:44:40|1086.4|1085.8|1086|1085.6|1086.4|1085.8|1086|1085.6|0
1639475090000|2021-12-14 09:44:50|1085.8|1085.4|1086.6|1086.2|1086.6|1086.2|1085.8|1085.4|0
1639475110000|2021-12-14 09:45:10|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1639475120000|2021-12-14 09:45:20|1086.6|1086.2|1086.8|1086.4|1087|1086.4|1086.6|1086.2|0
1639475140000|2021-12-14 09:45:40|1087|1086.6|1087|1086.6|1087|1086.8|1087|1086.6|0
1639475150000|2021-12-14 09:45:50|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1639475160000|2021-12-14 09:46:00|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.4|1086.2|0
1639475170000|2021-12-14 09:46:10|1087|1086.2|1086.8|1086.2|1087|1086.4|1086.6|1086.2|0
1639475190000|2021-12-14 09:46:30|1086.6|1086|1086.2|1085.8|1086.6|1086|1086.2|1085.8|0
1639475200000|2021-12-14 09:46:40|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|0
1639475210000|2021-12-14 09:46:50|1086.2|1085.8|1086|1085.6|1086.4|1085.8|1086|1085.4|0
1639475220000|2021-12-14 09:47:00|1085.8|1085.4|1086|1085.4|1086|1085.6|1085.8|1085.4|0
1639475230000|2021-12-14 09:47:10|1086.2|1085.6|1086|1085.6|1086.2|1085.8|1086|1085.6|0
1639475240000|2021-12-14 09:47:20|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1639475250000|2021-12-14 09:47:30|1085.8|1085.4|1086|1085.4|1086|1085.6|1085.8|1085.4|0
1639475260000|2021-12-14 09:47:40|1085.8|1085.6|1086.2|1085.6|1086.2|1085.6|1085.8|1085.6|0
1639475270000|2021-12-14 09:47:50||1085.8||1085.6||1085.8||1085.6|0
1639475280000|2021-12-14 09:48:00||1085.8||1085.8||1085.8||1085.8|0
1639475290000|2021-12-14 09:48:10||1086||1085.8||1086||1085.8|0
1639475310000|2021-12-14 09:48:30|1086.4|1086|1087|1086.6|1087|1086.6|1086.4|1086|0
1639475320000|2021-12-14 09:48:40|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|0
1639475330000|2021-12-14 09:48:50|1087|1086.6|1087|1086.6|1087|1086.8|1087|1086.4|0
1639475340000|2021-12-14 09:49:00||1086.4||1086.4||1086.6||1086.4|0
1639475350000|2021-12-14 09:49:10|1086.8|1086.6|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|0
1639475360000|2021-12-14 09:49:20|1087||1086.8||1087||1086.8||0
1639475370000|2021-12-14 09:49:30|1087||1087||1087||1086.8||0
1639475380000|2021-12-14 09:49:40|1086.8||1086.8||1087||1086.6||0
1639475410000|2021-12-14 09:50:10|1086.6|1086.2|1086.4|1086.2|1086.6|1086.2|1086.2|1085.8|0
1639475420000|2021-12-14 09:50:20|1086.2|1086|1086.4|1086|1086.4|1086.2|1086.2|1086|0
1639475430000|2021-12-14 09:50:30|1086.6|1086.2|1086.6|1086|1086.6|1086.2|1086.6|1086|0
1639475440000|2021-12-14 09:50:40|1086.4|1086.2|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|0
1639475450000|2021-12-14 09:50:50|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1639475460000|2021-12-14 09:51:00|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1085.8|1085.4|0
1639475470000|2021-12-14 09:51:10||1085.6||1085.8||1085.8||1085.6|0
1639475490000|2021-12-14 09:51:30|1086|1085.6|1085.8|1085.4|1086.2|1085.6|1085.8|1085.4|0
1639475500000|2021-12-14 09:51:40|1086|1085.6|1086.2|1085.6|1086.2|1085.8|1086|1085.6|0
1639475510000|2021-12-14 09:51:50||1085.8||1085.8||1085.8||1085.6|0
1639475520000|2021-12-14 09:52:00|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1639475530000|2021-12-14 09:52:10|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1639475540000|2021-12-14 09:52:20|1086|1085.6|1085.8|1085.2|1086|1085.6|1085.6|1085.2|0
1639475550000|2021-12-14 09:52:30|1085.6|1085|1085.2|1085|1085.6|1085.2|1085.2|1085|0
1639475560000|2021-12-14 09:52:40|1085|1084.8|1085|1084.6|1085|1084.8|1085|1084.6|0
1639475570000|2021-12-14 09:52:50|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|0
1639475580000|2021-12-14 09:53:00|1085|1084.6|1084.6|1084|1085|1084.6|1084.4|1084|0
1639475590000|2021-12-14 09:53:10|1084.4|1083.8|1084|1083.6|1084.4|1083.8|1083.8|1083.4|0
1639475600000|2021-12-14 09:53:20|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1083.8|1083.6|0
1639475620000|2021-12-14 09:53:40|1084.2|1083.8|1083.8|1083.6|1084.2|1083.8|1083.8|1083.6|0
1639475640000|2021-12-14 09:54:00|1084|1083.8|1084.2|1083.8|1084.2|1084|1083.8|1083.8|0
1639475650000|2021-12-14 09:54:10|1084.4|1084|1084.4|1084|1084.4|1084|1084.2|1084|0
1639475660000|2021-12-14 09:54:20|1084.2|1083.8|1083.4|1083.2|1084.2|1083.8|1083.4|1083|0
1639475670000|2021-12-14 09:54:30|1083.2|1083|1083|1082.8|1083.4|1083|1083|1082.6|0
1639475680000|2021-12-14 09:54:40|1083.2|1083|1083.4|1083|1083.4|1083|1083.2|1082.8|0
1639475690000|2021-12-14 09:54:50|1083.2|1083.2|1083.4|1083|1083.4|1083.2|1083.2|1083|0
1639475700000|2021-12-14 09:55:00|1083.6|1083.2|1083.6|1083|1083.8|1083.4|1083.4|1083|0
1639475710000|2021-12-14 09:55:10|1083.4|1082.8|1083.2|1082.6|1083.4|1082.8|1083|1082.6|0
1639475720000|2021-12-14 09:55:20|1083|1082.4|1083|1082.4|1083|1082.6|1082.4|1082|0
1639475730000|2021-12-14 09:55:30|1082.8|1082.6|1082.8|1082.4|1083|1082.8|1082.8|1082.4|0
1639475740000|2021-12-14 09:55:40|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.4|0
1639475750000|2021-12-14 09:55:50|1083|1082.2|1082.4|1082|1083|1082.2|1082.4|1082|0
1639475760000|2021-12-14 09:56:00|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1082.2|1081.6|0
1639475770000|2021-12-14 09:56:10|1082|1081.8|1082.4|1081.8|1082.4|1081.8|1082|1081.6|0
1639475780000|2021-12-14 09:56:20|1082.2||1082.4||1082.4||1082.2||0
1639475790000|2021-12-14 09:56:30|1082.2|1081.6|1082.4|1081.8|1082.4|1081.8|1082.2|1081.6|0
1639475810000|2021-12-14 09:56:50|1082.6|1082|1082.8|1082.2|1083|1082.6|1082.6|1082|0
1639475820000|2021-12-14 09:57:00|1082.6|1082|1082.4|1082|1082.6|1082.2|1082.4|1082|0
1639475830000|2021-12-14 09:57:10|1082.6|1082.2|1082.4|1082|1082.6|1082.2|1082.4|1082|0
1639475840000|2021-12-14 09:57:20|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1639475850000|2021-12-14 09:57:30|1082.2||1082.2||1082.2||1082||0
1639475860000|2021-12-14 09:57:40|1082||1082||1082.2||1082||0
1639475870000|2021-12-14 09:57:50|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|0
1639475880000|2021-12-14 09:58:00|1082|1081.6|1081.6|1081.4|1082|1081.6|1081.6|1081.4|0
1639475890000|2021-12-14 09:58:10|1081.8|1081.6|1081.8|1081.2|1082|1081.6|1081.6|1081.2|0
1639475900000|2021-12-14 09:58:20|1081.6|1081|1082|1081.6|1082|1081.6|1081.4|1081|0
1639475910000|2021-12-14 09:58:30|1082.2||1081.8||1082.2||1081.8||0
1639475920000|2021-12-14 09:58:40|1082|1081.8|1082.2|1081.8|1082.2|1082|1082|1081.6|0
1639475930000|2021-12-14 09:58:50|1082|1082|1082.2|1081.8|1082.2|1082|1082|1081.8|0
1639475940000|2021-12-14 09:59:00|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.6|0
1639475950000|2021-12-14 09:59:10|1081.8|1081.4|1081.8|1081.6|1081.8|1081.6|1081.8|1081.4|0
1639475960000|2021-12-14 09:59:20||1081.4||1081.2||1081.4||1081.2|0
1639475970000|2021-12-14 09:59:30|1082|1081.4|1082|1081.6|1082.2|1081.8|1082|1081.4|0
1639475980000|2021-12-14 09:59:40|1082.2||1082||1082.2||1082||0
1639475990000|2021-12-14 09:59:50|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.6|0
1639476000000|2021-12-14 10:00:00|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.6|0
1639476010000|2021-12-14 10:00:10|1082.2|1081.8|1082|1081.8|1082.2|1082|1082|1081.6|11743
1639476020000|2021-12-14 10:00:20|1081.8|1081.6|1082.2|1081.8|1082.2|1082|1081.8|1081.6|444
1639476040000|2021-12-14 10:00:40|1082|1081.6|1081.8|1081.4|1082|1081.8|1081.8|1081.4|2572
1639476050000|2021-12-14 10:00:50|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|0
1639476060000|2021-12-14 10:01:00|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|737
1639476070000|2021-12-14 10:01:10|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.6|1081|0
1639476080000|2021-12-14 10:01:20|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|1081.2|1081|0
1639476090000|2021-12-14 10:01:30|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1081|500
1639476120000|2021-12-14 10:02:00|1081.2|1080.8|1081.2|1080.6|1081.2|1080.8|1081.2|1080.6|2500
1639476130000|2021-12-14 10:02:10|1081.4|1080.8|1081.2|1081|1081.4|1081.2|1081.2|1080.6|1041
1639476140000|2021-12-14 10:02:20|1081.4|1081.2|1081.4|1081|1081.4|1081.2|1081.4|1081|21
1639476170000|2021-12-14 10:02:50||1080.8||1081||1081.2||1080.8|500
1639476180000|2021-12-14 10:03:00|1081.2|1080.8|1082.2|1082|1082.2|1082|1081|1080.6|67887
1639476190000|2021-12-14 10:03:10|1082.4|1082.2|1083|1082.6|1083.2|1082.8|1082.4|1082.2|10765
1639476200000|2021-12-14 10:03:20|1083.2|1082.8|1083.2|1083|1083.2|1083|1083|1082.6|1751
1639476210000|2021-12-14 10:03:30|1083.4|1083.2|1083.4|1083|1083.8|1083.2|1083.4|1083|4667
1639476220000|2021-12-14 10:03:40|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.6|4238
1639476230000|2021-12-14 10:03:50|1083|1082.6|1083.6|1083.2|1083.8|1083.2|1083|1082.4|12280
1639476240000|2021-12-14 10:04:00|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|0
1639476250000|2021-12-14 10:04:10|1083.6|1083.2|1083.8|1083.4|1084|1083.6|1083.6|1083.2|0
1639476260000|2021-12-14 10:04:20||1083.2||1083.4||1083.4||1083.2|0
1639476270000|2021-12-14 10:04:30||1083.2||1083.2||1083.2||1083.2|100
1639476280000|2021-12-14 10:04:40||1083.4||1083.4||1083.4||1083.2|0
1639476290000|2021-12-14 10:04:50||1083.2||1083.4||1083.4||1083.2|0
1639476300000|2021-12-14 10:05:00|1084|1083.8|1084|1083.6|1084|1083.8|1083.8|1083.4|2
1639476310000|2021-12-14 10:05:10|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1639476320000|2021-12-14 10:05:20|1084|1083.6|1083.8|1083.6|1084|1083.6|1083.8|1083.4|0
1639476330000|2021-12-14 10:05:30||1083.4||1083.4||1083.4||1083.4|0
1639476340000|2021-12-14 10:05:40|1084.2|1083.6|1084|1083.6|1084.4|1083.8|1084|1083.6|5389
1639476350000|2021-12-14 10:05:50|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1639476360000|2021-12-14 10:06:00|||||||||22
1639476370000|2021-12-14 10:06:10|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|0
1639476380000|2021-12-14 10:06:20|1084|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.6|694
1639476390000|2021-12-14 10:06:30|1084.2|1083.8|1084.4|1084.2|1084.4|1084.2|1084.2|1083.8|3865
1639476400000|2021-12-14 10:06:40|1084.6|1084.4|1085|1084.8|1085.2|1084.8|1084.6|1084.2|501
1639476410000|2021-12-14 10:06:50|1085.2|1085|1085|1084.8|1085.6|1085.2|1085|1084.8|8031
1639476420000|2021-12-14 10:07:00|1085.2|1085|1085|1084.6|1085.2|1085|1085|1084.6|367
1639476430000|2021-12-14 10:07:10|1084.8||1085||1085.2||1084.8||0
1639476440000|2021-12-14 10:07:20|1084.8|1084.4|1084|1083.6|1085|1084.4|1083.8|1083.6|1845
1639476450000|2021-12-14 10:07:30|1084.2|1083.8|1084.6|1084.2|1084.6|1084.2|1084|1083.6|0
1639476460000|2021-12-14 10:07:40|1084.8|1084|1084.8|1084.2|1084.8|1084.2|1084.8|1084|0
1639476470000|2021-12-14 10:07:50|1084.6|1084.4|1085.4|1084.8|1085.6|1085.4|1084.6|1084.4|27099
1639476480000|2021-12-14 10:08:00||1085||1085||1085||1085|0
1639476490000|2021-12-14 10:08:10|1085.6|1085.2|1085.8|1085.2|1085.8|1085.4|1085.6|1085.2|1193
1639476500000|2021-12-14 10:08:20|1085.6|1085.4|1086|1085.6|1086.2|1085.6|1085.6|1085.2|0
1639476510000|2021-12-14 10:08:30|1086.2|1085.8|1086.2|1086|1086.2|1086|1086.2|1085.6|1011
1639476520000|2021-12-14 10:08:40|1086.4|1086.2|1086.2|1085.8|1087|1086.4|1086.2|1085.8|3466
1639476530000|2021-12-14 10:08:50|1086.4|1086|1086|1085.6|1086.4|1086|1086|1085.6|0
1639476540000|2021-12-14 10:09:00||1085.8||1085.8||1085.8||1085.8|50
1639476550000|2021-12-14 10:09:10|1086.2|1086|1086.6|1086|1086.6|1086|1086.2|1086|181
1639476570000|2021-12-14 10:09:30|1086.4||1086.2||1086.4||1086.2||0
1639476580000|2021-12-14 10:09:40|1086.4|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|0
1639476590000|2021-12-14 10:09:50||1085.8||1085.8||1085.8||1085.8|0
1639476600000|2021-12-14 10:10:00|1086.2||1086.2||1086.2||1086.2||0
1639476610000|2021-12-14 10:10:10|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|1889
1639476620000|2021-12-14 10:10:20|1086|1085.6|1086|1085.4|1086|1085.6|1086|1085.4|0
1639476630000|2021-12-14 10:10:30||1085.6||1085.4||1085.6||1085.4|0
1639476640000|2021-12-14 10:10:40||1085.6||1085.8||1085.8||1085.4|0
1639476650000|2021-12-14 10:10:50|1086.2|1086|1086.2|1085.8|1086.2|1086|1086.2|1085.8|0
1639476660000|2021-12-14 10:11:00|1086|1085.6|1086.2|1085.6|1086.2|1085.6|1086|1085.6|0
1639476670000|2021-12-14 10:11:10|1086|1085.8|1085.8|1085.6|1086.2|1085.8|1085.8|1085.6|0
1639476680000|2021-12-14 10:11:20||1085.4||1085.4||1085.4||1085.4|11894
1639476690000|2021-12-14 10:11:30|1085.6||1085.6||1085.6||1085.6||427
1639476700000|2021-12-14 10:11:40|1085.4|1085.2|1085.4|1085|1085.4|1085.2|1085.4|1085|955
1639476710000|2021-12-14 10:11:50|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|443
1639476720000|2021-12-14 10:12:00|1085.4|1085|1085.4|1085.2|1085.6|1085.2|1085.2|1085|494
1639476740000|2021-12-14 10:12:20|1085.2|1085|1085.2|1085|1085.4|1085.2|1085.2|1085|591
1639476750000|2021-12-14 10:12:30|1085|1084.8|1085|1084.8|1085.2|1084.8|1085|1084.8|50
1639476760000|2021-12-14 10:12:40|1085.2||1085.2||1085.2||1085.2||3
1639476790000|2021-12-14 10:13:10|1085|1085|1085.2|1084.8|1085.2|1085|1085|1084.8|0
1639476810000|2021-12-14 10:13:30|1085||1085.2||1085.2||1085||0
1639476820000|2021-12-14 10:13:40|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|1000
1639476880000|2021-12-14 10:14:40|1085.4|1085|1085.4|1085|1085.4|1085.2|1085.4|1085|13
1639476900000|2021-12-14 10:15:00|1085.6|1085.2|1085.6|1085.2|1085.8|1085.6|1085.4|1085.2|9294
1639476910000|2021-12-14 10:15:10|1085.4||1085.6||1085.6||1085.4||0
1639476920000|2021-12-14 10:15:20|1085.4|1085|1085.2|1084.8|1085.6|1085|1085|1084.8|1797
1639476930000|2021-12-14 10:15:30|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|1172
1639476940000|2021-12-14 10:15:40|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|565
1639476950000|2021-12-14 10:15:50|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1085|184
1639476960000|2021-12-14 10:16:00|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.4|1085.2|0
1639476970000|2021-12-14 10:16:10|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.4|0
1639476980000|2021-12-14 10:16:20|1085.6||1085.8||1085.8||1085.6||129
1639477000000|2021-12-14 10:16:40|1085.6||1085.6||1085.8||1085.6||0
1639477010000|2021-12-14 10:16:50|1085.8||1085.6||1085.8||1085.6||0
1639477020000|2021-12-14 10:17:00|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|1262
1639477030000|2021-12-14 10:17:10|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|0
1639477050000|2021-12-14 10:17:30||1085.6||1085.4||1085.6||1085.4|0
1639477060000|2021-12-14 10:17:40|1086|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.4|17479
1639477070000|2021-12-14 10:17:50|1085.8|1085.4|1085.8|1085.4|1086|1085.6|1085.8|1085.4|0
1639477080000|2021-12-14 10:18:00|1086||1085.8||1086||1085.8||0
1639477090000|2021-12-14 10:18:10|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|0
1639477100000|2021-12-14 10:18:20|1086||1085.8||1086||1085.6||0
1639477120000|2021-12-14 10:18:40|1085.6||1085.6||1085.6||1085.6||0
1639477130000|2021-12-14 10:18:50|1085.8||1085.8||1085.8||1085.8||0
1639477150000|2021-12-14 10:19:10|1085.6|1085.2|1085.2|1084.8|1085.6|1085.2|1085|1084.8|6958
1639477160000|2021-12-14 10:19:20|1085|1084.6|1085|1084.6|1085|1084.8|1084.8|1084.6|2581
1639477170000|2021-12-14 10:19:30|1084.8|1084.4|1084.8|1084.4|1085|1084.4|1084.8|1084.4|1861
1639477180000|2021-12-14 10:19:40|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.6|1084.2|517
1639477190000|2021-12-14 10:19:50|1084.4|1084.4|1084.6|1084.2|1084.6|1084.4|1084.4|1084|98
1639477200000|2021-12-14 10:20:00|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|1183
1639477230000|2021-12-14 10:20:30||1084.4||1084.6||1084.6||1084.4|0
1639477260000|2021-12-14 10:21:00|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1084.8|1084.4|4273
1639477270000|2021-12-14 10:21:10||1084.8||1084.6||1084.8||1084.6|0
1639477300000|2021-12-14 10:21:40|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|87
1639477310000|2021-12-14 10:21:50||1085||1085||1085||1085|0
1639477320000|2021-12-14 10:22:00|1085|1084.8|1085.2|1084.8|1085.2|1085|1085|1084.8|6
1639477330000|2021-12-14 10:22:10|1085|1084.6|1085.6|1085.2|1086|1085.6|1085|1084.6|39908
1639477340000|2021-12-14 10:22:20|1085.4|1085|1085.6|1085|1085.6|1085.2|1085.4|1085|0
1639477350000|2021-12-14 10:22:30||1085.2||1085.2||1085.2||1085|0
1639477360000|2021-12-14 10:22:40|1085.4|1085.4|1085.6|1085.2|1085.6|1085.4|1085.4|1085|500
1639477370000|2021-12-14 10:22:50|1085.4|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.8|0
1639477380000|2021-12-14 10:23:00|1085|1085|1085|1084.6|1085.2|1085|1085|1084.6|0
1639477390000|2021-12-14 10:23:10|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084|8473
1639477400000|2021-12-14 10:23:20|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.2|1084|3428
1639477410000|2021-12-14 10:23:30|1084.4|1084|1083.2|1082.8|1084.4|1084|1083|1082.8|20454
1639477420000|2021-12-14 10:23:40|1083.4|1083|1083.4|1083|1083.4|1083.2|1083.4|1083|900
1639477430000|2021-12-14 10:23:50|1083.2|1082.8|1083.4|1082.8|1083.4|1083|1083.2|1082.8|0
1639477440000|2021-12-14 10:24:00|1083.2|1082.6|1083.2|1082.6|1083.2|1082.8|1083.2|1082.6|0
1639477450000|2021-12-14 10:24:10|1083.4|1082.8|1083.4|1083|1083.4|1083|1083.4|1082.8|0
1639477460000|2021-12-14 10:24:20||1083.2||1083||1083.2||1083|0
1639477470000|2021-12-14 10:24:30|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1639477480000|2021-12-14 10:24:40|1083.4|1083|1083.6|1083.4|1083.6|1083.4|1083.2|1083|660
1639477490000|2021-12-14 10:24:50|1083.4|1083.2|1083.4|1083|1083.4|1083.4|1083.2|1082.8|2744
1639477500000|2021-12-14 10:25:00|1083.6|1083.2|1083.6|1083|1083.6|1083.2|1083.6|1083|0
1639477520000|2021-12-14 10:25:20|1083.4|1082.8|1083.4|1083|1083.6|1083.2|1083.4|1082.8|0
1639477530000|2021-12-14 10:25:30|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1083.2|1060
1639477540000|2021-12-14 10:25:40||1083.2||1083.2||1083.2||1083.2|0
1639477550000|2021-12-14 10:25:50|1083.6|1083|1083.4|1083|1083.6|1083|1083.4|1082.8|462
1639477560000|2021-12-14 10:26:00|1083.6|1082.8|1083.4|1082.8|1083.6|1082.8|1083.4|1082.8|0
1639477570000|2021-12-14 10:26:10||1083||1083||1083||1083|0
1639477580000|2021-12-14 10:26:20||1082.8||1082.8||1082.8||1082.8|0
1639477590000|2021-12-14 10:26:30|1083.6|1083|1083.8|1083.4|1083.8|1083.4|1083.6|1083|7500
1639477600000|2021-12-14 10:26:40|1083.6|1083.2|1083.8|1083.2|1083.8|1083.2|1083.6|1083.2|640
1639477610000|2021-12-14 10:26:50|1083.6||1083.8||1083.8||1083.6||1445
1639477620000|2021-12-14 10:27:00|1084|1083.4|1084|1083.4|1084|1083.6|1083.8|1083.4|1368
1639477630000|2021-12-14 10:27:10|1083.8|1083.6|1084|1083.4|1084|1083.6|1083.8|1083.4|0
1639477650000|2021-12-14 10:27:30|1084.2|1083.6|1084.2|1083.8|1084.6|1084.2|1084.2|1083.6|2305
1639477680000|2021-12-14 10:28:00|1084.6|1084|1084.8|1084.4|1084.8|1084.4|1084.6|1084|6631
1639477690000|2021-12-14 10:28:10|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.4|16509
1639477700000|2021-12-14 10:28:20|1085.4|1084.6|1085.2|1084.8|1085.4|1084.8|1084.8|1084.6|2025
1639477710000|2021-12-14 10:28:30|1085.4|1085|1085.2|1084.6|1085.4|1085|1085|1084.6|2362
1639477720000|2021-12-14 10:28:40|1085||1085||1085||1085||0
1639477740000|2021-12-14 10:29:00|1085.2|1084.8|1085.2|1084.8|1085.4|1084.8|1085.2|1084.6|0
1639477750000|2021-12-14 10:29:10|1085.4|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.8|115
1639477760000|2021-12-14 10:29:20||1084.6||1084.8||1084.8||1084.6|0
1639477770000|2021-12-14 10:29:30|1085|1084.6|1085|1084.6|1085.2|1084.6|1085|1084.6|0
1639477780000|2021-12-14 10:29:40|1084.8|1084.4|1084.8|1084.6|1084.8|1084.6|1084.6|1084.2|12
1639477790000|2021-12-14 10:29:50||1084.4||1084.4||1084.4||1084.4|103
1639477800000|2021-12-14 10:30:00|1085|1084.6|1085|1084.6|1085.2|1084.6|1085|1084.6|1569
1639477830000|2021-12-14 10:30:30|1085.2|1084.8|1085.2|1084.8|1085.4|1085|1085.2|1084.8|1865
1639477840000|2021-12-14 10:30:40|1085.6|1085|1085.6|1085.2|1085.8|1085.4|1085.4|1085|4425
1639477850000|2021-12-14 10:30:50|1085.4|1085|1085.6|1085.4|1085.6|1085.4|1085.4|1085|2119
1639477860000|2021-12-14 10:31:00|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|1583
1639477870000|2021-12-14 10:31:10||1085.4||1085.2||1085.4||1085.2|0
1639477880000|2021-12-14 10:31:20|1085.8|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.4|5666
1639477890000|2021-12-14 10:31:30|1086.2|1085.8|1086.4|1086.2|1086.4|1086.2|1086.2|1085.8|4870
1639477900000|2021-12-14 10:31:40|1086.2|1086|1086.2|1085.6|1086.2|1086|1086|1085.6|6782
1639477910000|2021-12-14 10:31:50|1086||1086||1086.2||1086||0
1639477920000|2021-12-14 10:32:00|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1020
1639477930000|2021-12-14 10:32:10|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1639477940000|2021-12-14 10:32:20|1086|1086|1086|1085.6|1086.2|1086|1086|1085.6|578
1639477950000|2021-12-14 10:32:30||1085.8||1085.6||1085.8||1085.6|0
1639477960000|2021-12-14 10:32:40|1086.2|1086|1086.2|1086|1086.2|1086|1086.2|1086|2621
1639477970000|2021-12-14 10:32:50|1086|1085.8|1086|1085.6|1086.2|1086|1086|1085.6|5508
1639477980000|2021-12-14 10:33:00|1086.2||1086.2||1086.2||1086||0
1639477990000|2021-12-14 10:33:10|1086|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.8|0
1639478000000|2021-12-14 10:33:20|1086.4|1086|1086.4|1086|1086.4|1086.2|1086.4|1086|10143
1639478010000|2021-12-14 10:33:30|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|530
1639478020000|2021-12-14 10:33:40||1086.2||1086||1086.2||1086|2872
1639478030000|2021-12-14 10:33:50|1086.8|1086.2|1087.2|1086.8|1087.4|1087|1086.6|1086.2|22557
1639478040000|2021-12-14 10:34:00|1087|1086.6|1087|1086.8|1087|1086.8|1086.8|1086.4|2091
1639478080000|2021-12-14 10:34:40|||||||||338
1639478090000|2021-12-14 10:34:50||1086.6||1086.6||1086.6||1086.6|1144
1639478100000|2021-12-14 10:35:00|1086.8|1086.4|1086.6|1086.4|1086.8|1086.4|1086.6|1086.4|0
1639478110000|2021-12-14 10:35:10|1086.4|1086.2|1086.2|1085.8|1086.4|1086.2|1086.2|1085.8|441
1639478130000|2021-12-14 10:35:30|1086.4||1086||1086.4||1086||171
1639478140000|2021-12-14 10:35:40|1085.8|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.4|2961
1639478160000|2021-12-14 10:36:00|1086.2|1085.8|1086.2|1085.8|1086.2|1086|1086.2|1085.8|1425
1639478200000|2021-12-14 10:36:40|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1639478220000|2021-12-14 10:37:00||1086||1085.8||1086||1085.6|0
1639478240000|2021-12-14 10:37:20|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1639478250000|2021-12-14 10:37:30|1086.8||1086.6||1086.8||1086.6||0
1639478320000|2021-12-14 10:38:40|1086.4||1086.4||1086.4||1086.4||0
1639478330000|2021-12-14 10:38:50|1086.2|1086|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|342
1639478360000|2021-12-14 10:39:20||1086.4||1086.2||1086.4||1086.2|0
1639478380000|2021-12-14 10:39:40|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|0
1639478390000|2021-12-14 10:39:50|1086.2|1086.2|1086.4|1086|1086.4|1086.2|1086.2|1086|359
1639478400000|2021-12-14 10:40:00|1086.6|1086.2|1086.6|1086|1086.6|1086.2|1086.6|1086|0
1639478410000|2021-12-14 10:40:10|1086.4||1086.4||1086.4||1086.4||0
1639478430000|2021-12-14 10:40:30|1086.6|1086.2|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|2103
1639478450000|2021-12-14 10:40:50||1086.6||1086.4||1086.6||1086.4|0
1639478460000|2021-12-14 10:41:00|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.4|0
1639478470000|2021-12-14 10:41:10|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|0
1639478480000|2021-12-14 10:41:20||1086.6||1086.4||1086.6||1086.4|0
1639478490000|2021-12-14 10:41:30|1087|1086.6|1087|1086.8|1087|1086.8|1087|1086.6|0
1639478500000|2021-12-14 10:41:40|1087.2|1087|1087.6|1087.2|1087.6|1087.2|1087.2|1087|11930
1639478510000|2021-12-14 10:41:50|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|90
1639478520000|2021-12-14 10:42:00|1087.8|1087.4|1087.8|1087.4|1088|1087.6|1087.6|1087.2|95
1639478550000|2021-12-14 10:42:30|1088||1088||1088||1087.8||0
1639478560000|2021-12-14 10:42:40|1087.8||1087.8||1087.8||1087.6||833
1639478570000|2021-12-14 10:42:50|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1639478590000|2021-12-14 10:43:10|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1639478600000|2021-12-14 10:43:20|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1639478620000|2021-12-14 10:43:40|1087.8|1087.8|1087.8|1087.4|1088|1087.8|1087.8|1087.4|68
1639478640000|2021-12-14 10:44:00||1087.6||1087.6||1087.6||1087.6|0
1639478650000|2021-12-14 10:44:10|1088|1087.8|1088|1087.8|1088.2|1087.8|1088|1087.8|456
1639478660000|2021-12-14 10:44:20||1087.6||1087.6||1087.6||1087.6|427
1639478670000|2021-12-14 10:44:30||1087.4||1087.6||1087.6||1087.4|0
1639478680000|2021-12-14 10:44:40||1087.8||1087.6||1087.8||1087.6|18
1639478700000|2021-12-14 10:45:00|1088.2|1087.8|1089.6|1089.2|1089.6|1089.2|1088.2|1087.8|22856
1639478710000|2021-12-14 10:45:10|1089.4|1089|1089.6|1089|1089.6|1089.4|1089.2|1088.8|1289
1639478720000|2021-12-14 10:45:20|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.4|1089|0
1639478730000|2021-12-14 10:45:30|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1089|910
1639478740000|2021-12-14 10:45:40|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.4|1089|0
1639478750000|2021-12-14 10:45:50|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|722
1639478760000|2021-12-14 10:46:00|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1088.8|1088.6|751
1639478770000|2021-12-14 10:46:10|1089.2|1088.8|1089.2|1088.6|1089.2|1088.8|1089|1088.6|1997
1639478780000|2021-12-14 10:46:20|1089||1089||1089||1089||608
1639478790000|2021-12-14 10:46:30|||||||||100
1639478800000|2021-12-14 10:46:40|1088.8||1088.8||1089||1088.8||0
1639478810000|2021-12-14 10:46:50||1088.4||1088.2||1088.4||1088.2|300
1639478820000|2021-12-14 10:47:00||1088.4||1088.4||1088.4||1088.4|0
1639478830000|2021-12-14 10:47:10|1088.6|1088.2|1088.4|1088.2|1088.6|1088.2|1088.4|1088.2|638
1639478840000|2021-12-14 10:47:20||1088||1088||1088||1088|0
1639478860000|2021-12-14 10:47:40|1088.2||1088.4||1088.4||1088.2||0
1639478880000|2021-12-14 10:48:00|1088.2||1088.2||1088.2||1088.2||0
1639478890000|2021-12-14 10:48:10|1088|1087.8|1087.8|1087.4|1088|1087.8|1087.8|1087.4|164
1639478900000|2021-12-14 10:48:20|1087.6|1087.2|1087.2|1086.8|1087.6|1087.2|1087.2|1086.6|5945
1639478910000|2021-12-14 10:48:30|1087|1086.6|1086.6|1086.2|1087|1086.6|1086.6|1086.2|0
1639478920000|2021-12-14 10:48:40|1086.2|1086|1086.4|1086.2|1086.6|1086.2|1086.2|1086|9500
1639478930000|2021-12-14 10:48:50|1086.2|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.6|15615
1639478940000|2021-12-14 10:49:00|1086.4|1085.6|1086|1085.8|1086.4|1085.8|1085.8|1085.4|1198
1639478950000|2021-12-14 10:49:10|1086.2|1085.6|1086|1085.4|1086.4|1086|1086|1085.4|371
1639478960000|2021-12-14 10:49:20|1086.2|1085.6|1086|1085.6|1086.2|1085.6|1085.8|1085.6|2562
1639478970000|2021-12-14 10:49:30|1086.2|1085.8|1086.2|1085.8|1086.2|1086|1086|1085.6|508
1639478980000|2021-12-14 10:49:40||1085.6||1085.6||1085.6||1085.6|0
1639478990000|2021-12-14 10:49:50|1086|1085.4|1085.8|1085.2|1086.2|1085.4|1085.6|1085.2|119
1639479000000|2021-12-14 10:50:00|1085.6|1085|1085.4|1085|1085.8|1085|1085.2|1084.8|1927
1639479010000|2021-12-14 10:50:10|1085.2||1085.4||1085.4||1085.2||0
1639479020000|2021-12-14 10:50:20|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.8|500
1639479030000|2021-12-14 10:50:30|1085|1084.6|1084.8|1084.4|1085|1084.8|1084.8|1084.4|1095
1639479040000|2021-12-14 10:50:40|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|0
1639479050000|2021-12-14 10:50:50|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|500
1639479060000|2021-12-14 10:51:00|1084.6|1084.2|1084.6|1084.4|1084.8|1084.4|1084.6|1084.2|0
1639479070000|2021-12-14 10:51:10|1084.8|1084.6|1085.6|1085|1085.6|1085|1084.8|1084.6|1174
1639479080000|2021-12-14 10:51:20|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|0
1639479090000|2021-12-14 10:51:30|1085.4|1085|1085.2|1084.8|1085.4|1085|1085|1084.6|0
1639479100000|2021-12-14 10:51:40|1085|1084.6|1085|1084.4|1085.2|1084.8|1084.8|1084.4|1069
1639479110000|2021-12-14 10:51:50|1085.2|1084.6|1085.2|1084.8|1085.2|1084.8|1085.2|1084.6|0
1639479130000|2021-12-14 10:52:10|1085|1084.6|1085|1084.6|1085|1084.8|1085|1084.6|0
1639479140000|2021-12-14 10:52:20|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|4025
1639479160000|2021-12-14 10:52:40|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|0
1639479170000|2021-12-14 10:52:50|1085|1084.6|1084.6|1084.2|1085|1084.6|1084.6|1084.2|4596
1639479180000|2021-12-14 10:53:00||1084.4||1084.2||1084.4||1084.2|0
1639479190000|2021-12-14 10:53:10|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|284
1639479200000|2021-12-14 10:53:20|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1639479210000|2021-12-14 10:53:30||1084.8||1084.6||1084.8||1084.6|0
1639479230000|2021-12-14 10:53:50|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1639479240000|2021-12-14 10:54:00|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.8|1084.2|1567
1639479250000|2021-12-14 10:54:10|1084.6|1084.2|1085|1084.6|1085|1084.6|1084.6|1084.2|737
1639479260000|2021-12-14 10:54:20|1085.2|1084.8|1085.4|1085|1085.4|1085|1085.2|1084.8|523
1639479270000|2021-12-14 10:54:30|1085.2||1085.4||1085.4||1085.2||275
1639479300000|2021-12-14 10:55:00|1085.2|1084.8|1085.2|1085|1085.2|1085|1085.2|1084.8|329
1639479310000|2021-12-14 10:55:10|1085.4|1084.8|1085.4|1085|1085.4|1085|1085.4|1084.8|135
1639479330000|2021-12-14 10:55:30|1085.6|1085.2|1085.8|1085.2|1085.8|1085.4|1085.6|1085.2|1145
1639479340000|2021-12-14 10:55:40|1085.6|1085.4|1085.6|1085.2|1085.6|1085.4|1085.6|1085.2|49
1639479350000|2021-12-14 10:55:50||1085.4||1085.4||1085.4||1085.4|0
1639479360000|2021-12-14 10:56:00|1085.8|1085.6|1086.2|1085.8|1086.2|1085.8|1085.8|1085.4|471
1639479370000|2021-12-14 10:56:10|1086.4|1086|1086.4|1086|1086.4|1086|1086.2|1085.8|1000
1639479420000|2021-12-14 10:57:00|1086.2|1085.8|1086|1085.8|1086.2|1085.8|1086|1085.8|667
1639479430000|2021-12-14 10:57:10|1086.2||1086.2||1086.2||1086.2||0
1639479440000|2021-12-14 10:57:20|||||||||427
1639479480000|2021-12-14 10:58:00|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.4|663
1639479490000|2021-12-14 10:58:10|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|638
1639479500000|2021-12-14 10:58:20|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.8|0
1639479520000|2021-12-14 10:58:40|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|1258
1639479530000|2021-12-14 10:58:50|1085.8|1085.4|1086.2|1085.6|1086.2|1085.6|1085.8|1085.4|0
1639479540000|2021-12-14 10:59:00|1086||1086||1086.2||1086||0
1639479570000|2021-12-14 10:59:30|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|0
1639479580000|2021-12-14 10:59:40|1086|1085.6|1086|1085.6|1086.2|1085.8|1085.8|1085.4|2358
1639479590000|2021-12-14 10:59:50|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1639479600000|2021-12-14 11:00:00|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|0
1639479610000|2021-12-14 11:00:10|1085.8|1085.4|1086|1085.4|1086|1085.6|1085.6|1085.4|0
1639479620000|2021-12-14 11:00:20|1085.8|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.6|0
1639479630000|2021-12-14 11:00:30|1086.2|1085.4|1085.8|1085.4|1086.2|1085.4|1085.6|1085.2|0
1639479640000|2021-12-14 11:00:40|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|0
1639479650000|2021-12-14 11:00:50|1085.6|1085.2|1085.8|1085.2|1085.8|1085.2|1085.6|1085.2|0
1639479660000|2021-12-14 11:01:00|1085.6|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.4|0
1639479680000|2021-12-14 11:01:20|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.4|0
1639479690000|2021-12-14 11:01:30|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|0
1639479700000|2021-12-14 11:01:40|1086.2|1086.2|1086.4|1086|1086.4|1086.2|1086.2|1086|0
1639479710000|2021-12-14 11:01:50|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086.2|0
1639479720000|2021-12-14 11:02:00|1086.8|1086.4|1086.8|1086.2|1086.8|1086.4|1086.8|1086.2|0
1639479730000|2021-12-14 11:02:10||1086.4||1086.4||1086.4||1086.4|0
1639479740000|2021-12-14 11:02:20|1087|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.6|0
1639479760000|2021-12-14 11:02:40|1086.8|1086.8|1087|1086.8|1087|1086.8|1086.8|1086.8|0
1639479770000|2021-12-14 11:02:50|1087.2||1087.2||1087.2||1087.2||0
1639479790000|2021-12-14 11:03:10|1087|1086.6|1087|1086.4|1087|1086.6|1086.8|1086.4|0
1639479800000|2021-12-14 11:03:20|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.6|1086.2|0
1639479810000|2021-12-14 11:03:30||1086.4||1086.4||1086.4||1086.4|0
1639479820000|2021-12-14 11:03:40|1087||1086.8||1087||1086.8||0
1639479830000|2021-12-14 11:03:50|1086.6|1086.2|1086.8|1086.2|1086.8|1086.4|1086.4|1086|0
1639479840000|2021-12-14 11:04:00|1086.6||1086.6||1086.8||1086.6||0
1639479850000|2021-12-14 11:04:10|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.4|0
1639479860000|2021-12-14 11:04:20|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1639479890000|2021-12-14 11:04:50|1086.8|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.2|0
1639479900000|2021-12-14 11:05:00|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1086.8|1086.4|0
1639479920000|2021-12-14 11:05:20|1087.2|1086.8|1087.2|1086.8|1087.4|1087|1087|1086.8|0
1639479930000|2021-12-14 11:05:30|1087.4||1087.2||1087.4||1087.2||0
1639479940000|2021-12-14 11:05:40|1087.4|1087|1087.4|1087|1087.6|1087|1087.4|1087|0
1639479960000|2021-12-14 11:06:00|1087.6|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087.2|0
1639480010000|2021-12-14 11:06:50|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.6|1087.4|0
1639480020000|2021-12-14 11:07:00|1087.8|1087.4|1087|1086.6|1087.8|1087.4|1087|1086.6|0
1639480030000|2021-12-14 11:07:10|1087.2|1086.8|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|0
1639480060000|2021-12-14 11:07:40|1087.8|1087.4|1087.6|1087|1087.8|1087.4|1087.4|1087|0
1639480070000|2021-12-14 11:07:50|1087.4||1087.6||1087.6||1087.4||0
1639480080000|2021-12-14 11:08:00|1087.8|1087.2|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1639480090000|2021-12-14 11:08:10|1087.8|1087|1087.4|1087|1087.8|1087|1087.4|1087|0
1639480100000|2021-12-14 11:08:20|1087.6||1087.4||1087.6||1087.4||0
1639480110000|2021-12-14 11:08:30|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087.2|0
1639480120000|2021-12-14 11:08:40|1087.4|1087|1087.8|1087.4|1087.8|1087.6|1087.4|1087|0
1639480130000|2021-12-14 11:08:50|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.4|0
1639480140000|2021-12-14 11:09:00|1088.4|1088|1088.8|1088.4|1088.8|1088.4|1088.4|1087.8|0
1639480160000|2021-12-14 11:09:20|1088.6|1088.2|1089|1088.4|1089|1088.4|1088.6|1088.2|0
1639480170000|2021-12-14 11:09:30|1088.8|1088.6|1089|1088.4|1089|1088.6|1088.8|1088.4|0
1639480180000|2021-12-14 11:09:40|1088.8||1088.8||1088.8||1088.8||0
1639480190000|2021-12-14 11:09:50|1089||1088.6||1089||1088.6||0
1639480200000|2021-12-14 11:10:00|1088.8|1088.6|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|0
1639480220000|2021-12-14 11:10:20|1089||1089.2||1089.2||1089||0
1639480230000|2021-12-14 11:10:30|1089.4||1089.2||1089.4||1089||0
1639480240000|2021-12-14 11:10:40|1089.4|1089|1089.6|1089|1089.6|1089.2|1089.4|1089|0
1639480250000|2021-12-14 11:10:50|1089.4|1089.2|1089.4|1089.2|1089.6|1089.2|1089.4|1089.2|0
1639480260000|2021-12-14 11:11:00|1089.6||1089.6||1089.6||1089.6||0
1639480290000|2021-12-14 11:11:30|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1639480310000|2021-12-14 11:11:50|1090||1089.8||1090||1089.8||0
1639480390000|2021-12-14 11:13:10|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1639480410000|2021-12-14 11:13:30|1089.4|1089.2|1089.6|1089.2|1089.8|1089.2|1089.4|1089.2|0
1639480420000|2021-12-14 11:13:40|1089.4||1089.4||1089.4||1089.4||0
1639480430000|2021-12-14 11:13:50|1089.6||1089.4||1089.6||1089.4||0
1639480440000|2021-12-14 11:14:00|1089.2|1089|1089.4|1089|1089.4|1089|1089.2|1089|0
1639480450000|2021-12-14 11:14:10|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.6|0
1639480470000|2021-12-14 11:14:30|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|0
1639480480000|2021-12-14 11:14:40|1088.8|1088.4|1089.2|1088.6|1089.2|1088.6|1088.8|1088.4|0
1639480490000|2021-12-14 11:14:50|1089|1088.8|1088.8|1088.4|1089|1088.8|1088.8|1088.4|0
1639480500000|2021-12-14 11:15:00|1089|1088.2|1088.8|1088.2|1089|1088.2|1088.8|1088.2|0
1639480510000|2021-12-14 11:15:10|1088.6|1088.4|1089.2|1088.8|1089.4|1089|1088.6|1088.4|0
1639480530000|2021-12-14 11:15:30|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1639480540000|2021-12-14 11:15:40|1088.4|1088|1088.4|1088.2|1088.4|1088.2|1088.2|1088|0
1639480550000|2021-12-14 11:15:50|1088.6||1088.4||1088.6||1088.4||0
1639480560000|2021-12-14 11:16:00|1088.2|1088|1088.2|1087.8|1088.2|1088|1088.2|1087.8|0
1639480570000|2021-12-14 11:16:10|1088.4||1088.4||1088.4||1088.4||0
1639480580000|2021-12-14 11:16:20|1088.2|1088|1088.2|1087.8|1088.2|1088.2|1088.2|1087.8|0
1639480590000|2021-12-14 11:16:30|1088.4||1088.4||1088.4||1088.4||0
1639480600000|2021-12-14 11:16:40||1088||1087.8||1088||1087.8|0
1639480610000|2021-12-14 11:16:50|1088.2|1088|1088.6|1088.4|1088.8|1088.4|1088.2|1087.8|0
1639480620000|2021-12-14 11:17:00|1088.8|1088.2|1088.8|1088.2|1088.8|1088.4|1088.6|1088.2|0
1639480630000|2021-12-14 11:17:10|1088.6||1088.6||1088.6||1088.6||0
1639480640000|2021-12-14 11:17:20||1088.4||1088.4||1088.4||1088.4|0
1639480650000|2021-12-14 11:17:30|1088.4|1088.2|1088.4|1087.8|1088.4|1088.2|1088.4|1087.8|0
1639480660000|2021-12-14 11:17:40|1088.2|1087.6|1088|1087.6|1088.2|1087.6|1088|1087.4|0
1639480670000|2021-12-14 11:17:50|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|0
1639480680000|2021-12-14 11:18:00|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1639480690000|2021-12-14 11:18:10|1087.8|1087.4|1087.6|1087.2|1088|1087.6|1087.6|1087.2|0
1639480700000|2021-12-14 11:18:20|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|0
1639480740000|2021-12-14 11:19:00|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.6|1087.2|0
1639480750000|2021-12-14 11:19:10|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1639480760000|2021-12-14 11:19:20||1087.4||1087.6||1087.6||1087.4|0
1639480770000|2021-12-14 11:19:30||1087.4||1087.4||1087.4||1087.4|0
1639480780000|2021-12-14 11:19:40||1087.6||1087.4||1087.6||1087.4|0
1639480800000|2021-12-14 11:20:00|1087.8|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1639480810000|2021-12-14 11:20:10|1088.2|1087.2|1088.2|1087.8|1088.2|1088|1088|1087.2|0
1639480820000|2021-12-14 11:20:20|1088|1088|1088|1087.6|1088|1088|1088|1087.6|0
1639480830000|2021-12-14 11:20:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1639480860000|2021-12-14 11:21:00|1087.6||1087.6||1087.8||1087.6||0
1639480870000|2021-12-14 11:21:10|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1639480880000|2021-12-14 11:21:20|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1639480890000|2021-12-14 11:21:30|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1639480900000|2021-12-14 11:21:40|1088.2|1087.8|1087.6|1087.4|1088.2|1087.8|1087.6|1087.4|0
1639480910000|2021-12-14 11:21:50||1087.2||1087.2||1087.2||1087.2|0
1639480920000|2021-12-14 11:22:00||1087.4||1087.2||1087.4||1087.2|0
1639480940000|2021-12-14 11:22:20|1087.8|1087.4|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1639480950000|2021-12-14 11:22:30|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1639480970000|2021-12-14 11:22:50|1088||1087.6||1088||1087.6||0
1639480980000|2021-12-14 11:23:00|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.4|1087|0
1639480990000|2021-12-14 11:23:10|1087.2||1087.2||1087.2||1087.2||0
1639481030000|2021-12-14 11:23:50|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.4|1087|0
1639481060000|2021-12-14 11:24:20|1087.6|1087.2|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1639481070000|2021-12-14 11:24:30|1087.4|1087|1087.2|1087|1087.4|1087.2|1087.2|1087|0
1639481080000|2021-12-14 11:24:40|1087|1086.8|1087.2|1087|1087.2|1087|1087|1086.8|0
1639481090000|2021-12-14 11:24:50|1087|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1639481100000|2021-12-14 11:25:00||1086.4||1086.6||1086.6||1086.4|0
1639481110000|2021-12-14 11:25:10|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1639481120000|2021-12-14 11:25:20|1087|1086.6|1087.2|1087|1087.2|1087|1087|1086.6|0
1639481130000|2021-12-14 11:25:30|1087.4||1087.2||1087.4||1087.2||0
1639481160000|2021-12-14 11:26:00|1087|1086.8|1086.8|1086.4|1087|1086.8|1086.8|1086.4|0
1639481190000|2021-12-14 11:26:30|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|0
1639481200000|2021-12-14 11:26:40|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.2|0
1639481210000|2021-12-14 11:26:50||1086.2||1086.2||1086.2||1086.2|0
1639481220000|2021-12-14 11:27:00|1086.6|1086.4|1086.8|1086.2|1086.8|1086.4|1086.6|1086.2|0
1639481230000|2021-12-14 11:27:10|1086.6|1086|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1639481240000|2021-12-14 11:27:20|1086.2|1085.8|1086.2|1086|1086.2|1086|1086|1085.6|0
1639481250000|2021-12-14 11:27:30|1086.4|1086.2|1086.8|1086.4|1087|1086.6|1086.4|1086|0
1639481260000|2021-12-14 11:27:40|1087|1086.6|1087.2|1086.6|1087.2|1086.8|1086.8|1086.6|0
1639481270000|2021-12-14 11:27:50|1087.4|1086.8|1087.2|1086.8|1087.4|1086.8|1087.2|1086.8|0
1639481280000|2021-12-14 11:28:00|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1639481300000|2021-12-14 11:28:20|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.2|0
1639481310000|2021-12-14 11:28:30|1087||1086.8||1087||1086.8||0
1639481320000|2021-12-14 11:28:40|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1639481330000|2021-12-14 11:28:50|1086.8|1086.4|1087|1086.6|1087.2|1086.8|1086.8|1086.4|0
1639481340000|2021-12-14 11:29:00|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.6|0
1639481350000|2021-12-14 11:29:10|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|0
1639481360000|2021-12-14 11:29:20|1087|1086.6|1087.8|1087.4|1087.8|1087.4|1087|1086.6|0
1639481370000|2021-12-14 11:29:30|1088||1088||1088||1088||0
1639481380000|2021-12-14 11:29:40|1088.2|1087.6|1088.2|1087.8|1088.2|1087.8|1088.2|1087.6|0
1639481390000|2021-12-14 11:29:50|1088.4|1088|1088.2|1087.8|1088.4|1088.2|1088.2|1087.8|0
1639481400000|2021-12-14 11:30:00|1088||1088.2||1088.2||1088||0
1639481410000|2021-12-14 11:30:10|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1639481430000|2021-12-14 11:30:30||1087.4||1087.6||1087.6||1087.4|0
1639481440000|2021-12-14 11:30:40||1087.4||1087.6||1087.6||1087.4|0
1639481450000|2021-12-14 11:30:50|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.6|0
1639481460000|2021-12-14 11:31:00|1088.4|1088|1088.4|1087.8|1088.4|1088|1088.4|1087.8|0
1639481480000|2021-12-14 11:31:20|1088.6|1088|1088.4|1088|1088.6|1088.2|1088.2|1087.8|0
1639481500000|2021-12-14 11:31:40|1088.6|1088.2|1089|1088.6|1089|1088.8|1088.4|1088.2|0
1639481510000|2021-12-14 11:31:50|1088.8|1088.4|1088.8|1088.4|1089|1088.4|1088.6|1088.4|0
1639481520000|2021-12-14 11:32:00||1088.2||1088.4||1088.4||1088.2|0
1639481530000|2021-12-14 11:32:10|1088.6||1088.6||1088.6||1088.6||0
1639481540000|2021-12-14 11:32:20|1088.8|1088.6|1089.4|1089|1089.4|1089|1088.8|1088.6|0
1639481550000|2021-12-14 11:32:30|1089.2|1088.8|1088.8|1088.6|1089.2|1088.8|1088.8|1088.4|0
1639481580000|2021-12-14 11:33:00|1088.6|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1639481600000|2021-12-14 11:33:20||1088||1088||1088||1088|0
1639481610000|2021-12-14 11:33:30|1088.4|1088.2|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|0
1639481620000|2021-12-14 11:33:40||1088||1088||1088||1088|0
1639481630000|2021-12-14 11:33:50|1088.4||1088.4||1088.4||1088.2||0
1639481660000|2021-12-14 11:34:20|1088.2|1087.8|1088|1087.6|1088.4|1087.8|1088|1087.6|0
1639481680000|2021-12-14 11:34:40|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1639481700000|2021-12-14 11:35:00|1087.8|1087.4|1088.2|1087.6|1088.2|1087.8|1087.8|1087.2|0
1639481720000|2021-12-14 11:35:20|1088|1087.8|1088|1087.8|1088|1087.8|1088|1087.8|0
1639481730000|2021-12-14 11:35:30||1087.6||1087.6||1087.6||1087.6|0
1639481770000|2021-12-14 11:36:10|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1088.2|1087.8|0
1639481780000|2021-12-14 11:36:20|1088||1088.2||1088.2||1088||0
1639481810000|2021-12-14 11:36:50|1088|1087.6|1087.6|1087.2|1088|1087.6|1087.6|1087.2|0
1639481820000|2021-12-14 11:37:00|1087.4|1087|1087.2|1087|1087.4|1087|1087.2|1087|0
1639481830000|2021-12-14 11:37:10|1087|1086.8|1087.2|1087|1087.2|1087|1087|1086.6|0
1639481840000|2021-12-14 11:37:20||1086.8||1086.8||1086.8||1086.8|0
1639481860000|2021-12-14 11:37:40|1087.4|1087|1087.4|1087|1087.8|1087.2|1087.4|1087|0
1639481870000|2021-12-14 11:37:50|1087.6|1087.2|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|0
1639481880000|2021-12-14 11:38:00|1087.6||1087.8||1087.8||1087.6||0
1639481890000|2021-12-14 11:38:10|1087.6||1087.8||1087.8||1087.6||0
1639481900000|2021-12-14 11:38:20|1087.6||1087.6||1087.6||1087.6||0
1639481910000|2021-12-14 11:38:30|1087.8||1087.6||1087.8||1087.6||0
1639481920000|2021-12-14 11:38:40|1087.8||1087.8||1087.8||1087.8||0
1639481930000|2021-12-14 11:38:50|1087.6||1087.6||1087.6||1087.6||0
1639481940000|2021-12-14 11:39:00|1087.4|1086.8|1087.2|1086.8|1087.4|1087.2|1087.2|1086.8|0
1639481950000|2021-12-14 11:39:10|1087|1086.6|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1639481960000|2021-12-14 11:39:20|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|0
1639481970000|2021-12-14 11:39:30||1086.8||1086.8||1087||1086.8|0
1639481980000|2021-12-14 11:39:40|1087.2||1087.2||1087.2||1087.2||0
1639482000000|2021-12-14 11:40:00|1087|1086.6|1087|1086.6|1087|1086.8|1087|1086.4|0
1639482030000|2021-12-14 11:40:30|1086.8|1086.8|1086.8|1086.4|1087|1086.8|1086.8|1086.4|0
1639482040000|2021-12-14 11:40:40|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086|0
1639482060000|2021-12-14 11:41:00|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|0
1639482070000|2021-12-14 11:41:10||1086||1086.2||1086.2||1086|0
1639482080000|2021-12-14 11:41:20||1086||1086.2||1086.2||1086|0
1639482100000|2021-12-14 11:41:40||1086||1086.2||1086.2||1086|0
1639482120000|2021-12-14 11:42:00|1086.4|1086|1086.4|1086|1086.4|1086.2|1086.2|1086|0
1639482140000|2021-12-14 11:42:20|1086.2|1085.8|1086.2|1086|1086.2|1086|1086|1085.6|0
1639482150000|2021-12-14 11:42:30|1086|1085.8|1086.2|1086|1086.2|1086|1086|1085.4|0
1639482170000|2021-12-14 11:42:50||1085.8||1086||1086||1085.8|0
1639482180000|2021-12-14 11:43:00|1086|1085.8|1086.2|1086|1086.2|1086|1086|1085.8|0
1639482230000|2021-12-14 11:43:50|1086|1085.8|1086.2|1086|1086.2|1086|1086|1085.6|0
1639482250000|2021-12-14 11:44:10|1086|1085.8|1086.2|1086|1086.2|1086|1086|1085.8|0
1639482260000|2021-12-14 11:44:20|1086.4|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086.2|0
1639482270000|2021-12-14 11:44:30|1086.4||1086.4||1086.4||1086.4||0
1639482280000|2021-12-14 11:44:40||1086||1086||1086||1086|0
1639482290000|2021-12-14 11:44:50|1086.6|1086.4|1086.6|1086.4|1086.6|1086.4|1086.6|1086.4|0
1639482300000|2021-12-14 11:45:00|1086.8|1086.2|1087|1086.6|1087|1086.6|1086.8|1086.2|0
1639482310000|2021-12-14 11:45:10|1087.2|1086.8|1087.2|1086.8|1087.2|1087|1087.2|1086.8|0
1639482320000|2021-12-14 11:45:20|1087.4|1087|1087.8|1087.4|1088|1087.6|1087.4|1087|0
1639482340000|2021-12-14 11:45:40|1087.6|1087.2|1087.8|1087.4|1088|1087.8|1087.6|1087.2|0
1639482350000|2021-12-14 11:45:50|1088|1087.6|1088.4|1088|1088.4|1088|1087.8|1087.6|0
1639482360000|2021-12-14 11:46:00|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1639482370000|2021-12-14 11:46:10|1089|1088.6|1089.8|1089.4|1089.8|1089.4|1089|1088.6|0
1639482380000|2021-12-14 11:46:20|1089.6|1089.6|1089.6|1089|1090|1089.6|1089.6|1089|0
1639482390000|2021-12-14 11:46:30|1089.4|1088.8|1089|1088.4|1089.4|1088.8|1088.8|1088.4|0
1639482400000|2021-12-14 11:46:40|1088.8|1088.2|1088.6|1088|1089|1088.4|1088.4|1088|0
1639482410000|2021-12-14 11:46:50|1088.4|1088.2|1088.6|1088|1088.6|1088.2|1088.4|1088|0
1639482420000|2021-12-14 11:47:00|1088.8|1088.2|1088.4|1088|1088.8|1088.6|1088.4|1088|0
1639482430000|2021-12-14 11:47:10|1088.2|1087.8|1088|1087.8|1088.2|1087.8|1088|1087.8|0
1639482440000|2021-12-14 11:47:20|1088.2||1088.2||1088.2||1088.2||0
1639482450000|2021-12-14 11:47:30|1088|1087.6|1088|1087.4|1088|1087.6|1088|1087.4|0
1639482460000|2021-12-14 11:47:40|1087.8|1087.2|1087.4|1087|1087.8|1087.2|1087.4|1087|0
1639482470000|2021-12-14 11:47:50|1087.6|1087.2|1087.6|1087|1087.6|1087.2|1087.4|1087|0
1639482480000|2021-12-14 11:48:00|1087.4|1087.2|1088|1087.4|1088|1087.4|1087.4|1087.2|0
1639482490000|2021-12-14 11:48:10|1087.8|1087.6|1088|1087.4|1088|1087.6|1087.8|1087.4|0
1639482500000|2021-12-14 11:48:20|1088.2|1087.6|1088|1087.6|1088.2|1087.6|1088|1087.4|0
1639482510000|2021-12-14 11:48:30|1088.2|1087.4|1087.8|1087.4|1088.2|1087.4|1087.6|1087.2|0
1639482540000|2021-12-14 11:49:00|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087|1086.6|0
1639482550000|2021-12-14 11:49:10|1087.2||1087.2||1087.2||1087.2||0
1639482560000|2021-12-14 11:49:20|1087.4|1087.2|1087.8|1087.4|1088|1087.6|1087.4|1087|0
1639482570000|2021-12-14 11:49:30|1087.6|1087.2|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|0
1639482580000|2021-12-14 11:49:40|1087.6|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1639482590000|2021-12-14 11:49:50|1087.8|1087.4|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|0
1639482600000|2021-12-14 11:50:00|1087.6|1087|1087.4|1087.2|1087.6|1087.2|1087.2|1087|0
1639482610000|2021-12-14 11:50:10|1087.2|1087|1087.4|1087|1087.4|1087|1087.2|1087|0
1639482620000|2021-12-14 11:50:20|1087.6|1087.2|1087.8|1087.2|1088|1087.4|1087.6|1087.2|0
1639482630000|2021-12-14 11:50:30|1087.6|1087.4|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|0
1639482640000|2021-12-14 11:50:40|1087.6|1087.4|1088|1087.4|1088|1087.6|1087.6|1087.4|0
1639482650000|2021-12-14 11:50:50|1087.8||1087.8||1088||1087.8||0
1639482660000|2021-12-14 11:51:00|1087.6|1087.2|1087.4|1087|1087.8|1087.2|1087.4|1087|0
1639482670000|2021-12-14 11:51:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.6|1087.2|0
1639482690000|2021-12-14 11:51:30|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1639482710000|2021-12-14 11:51:50|1087.8||1088||1088||1087.8||0
1639482720000|2021-12-14 11:52:00|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1639482730000|2021-12-14 11:52:10|1088|1087.6|1087.6|1087.2|1088|1087.6|1087.6|1087.2|0
1639482750000|2021-12-14 11:52:30||1087||1087.2||1087.2||1087|0
1639482760000|2021-12-14 11:52:40|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.4|1087|0
1639482770000|2021-12-14 11:52:50|1087.6|1087.2|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|0
1639482790000|2021-12-14 11:53:10|1087.6|1087|1087.6|1087.2|1087.8|1087.4|1087.6|1087|0
1639482800000|2021-12-14 11:53:20||1087.4||1087.4||1087.4||1087.4|0
1639482830000|2021-12-14 11:53:50||1087.2||1087.4||1087.4||1087.2|0
1639482840000|2021-12-14 11:54:00||1087.2||1087.2||1087.4||1087.2|0
1639482850000|2021-12-14 11:54:10|1087.4|1087.4|1087.4|1087|1087.4|1087.4|1087.2|1087|0
1639482860000|2021-12-14 11:54:20|1087.2|1086.8|1087.4|1087|1087.4|1087|1087|1086.8|0
1639482880000|2021-12-14 11:54:40||1087.2||1087||1087.2||1087|0
1639482900000|2021-12-14 11:55:00||1087.2||1087||1087.2||1087|0
1639482910000|2021-12-14 11:55:10|1087.6|1087.2|1088|1087.4|1088|1087.6|1087.6|1087.2|0
1639482920000|2021-12-14 11:55:20|1087.8||1088||1088||1087.8||0
1639482930000|2021-12-14 11:55:30|1087.8||1087.8||1088||1087.8||0
1639482940000|2021-12-14 11:55:40|1088|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.8|0
1639482950000|2021-12-14 11:55:50|1088||1088||1088||1088||0
1639482960000|2021-12-14 11:56:00|1088.2||1088.2||1088.2||1088.2||0
1639482990000|2021-12-14 11:56:30|1088|1087.6|1088.2|1087.8|1088.2|1088|1088|1087.6|0
1639483020000|2021-12-14 11:57:00|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.2|1088|0
1639483030000|2021-12-14 11:57:10|1088.4||1088.4||1088.4||1088.4||0
1639483050000|2021-12-14 11:57:30|1088.2|1088|1088.2|1087.8|1088.2|1088|1088.2|1087.8|0
1639483060000|2021-12-14 11:57:40|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1639483090000|2021-12-14 11:58:10|1087.6||1087.8||1087.8||1087.6||0
1639483140000|2021-12-14 11:59:00|1088|1087.6|1088|1087.6|1088.4|1088|1088|1087.6|0
1639483170000|2021-12-14 11:59:30|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1639483200000|2021-12-14 12:00:00||1087.4||1087.4||1087.4||1087.4|0
1639483320000|2021-12-14 12:02:00|1087.8|1087.2|1088.2|1087.6|1088.2|1087.8|1087.8|1087.2|0
1639483330000|2021-12-14 12:02:10|1088|1087.8|1088.4|1088|1088.6|1088.2|1088|1087.6|0
1639483340000|2021-12-14 12:02:20|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1639483350000|2021-12-14 12:02:30|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.2|1087.8|0
1639483370000|2021-12-14 12:02:50||1087.8||1088||1088||1087.8|0
1639483380000|2021-12-14 12:03:00|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|0
1639483390000|2021-12-14 12:03:10|1087.8||1088||1088||1087.8||0
1639483400000|2021-12-14 12:03:20|1087.8||1088||1088||1087.8||0
1639483420000|2021-12-14 12:03:40|1087.8|1087.8|1088|1087.6|1088|1087.8|1087.8|1087.6|0
1639483430000|2021-12-14 12:03:50|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1639483440000|2021-12-14 12:04:00|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1639483450000|2021-12-14 12:04:10|1088.6||1088.4||1088.6||1088.4||0
1639483470000|2021-12-14 12:04:30|1088.6|1088.2|1088.6|1088.4|1088.8|1088.4|1088.6|1088.2|0
1639483480000|2021-12-14 12:04:40|1088.8|1088.6|1088.8|1088.4|1088.8|1088.6|1088.6|1088.2|0
1639483490000|2021-12-14 12:04:50|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088|0
1639483500000|2021-12-14 12:05:00|1088.8|1088.4|1088.8|1088.2|1088.8|1088.4|1088.6|1088.2|0
1639483510000|2021-12-14 12:05:10||1088.4||1088.4||1088.4||1088.4|0
1639483520000|2021-12-14 12:05:20||1088.6||1088.4||1088.6||1088.4|0
1639483540000|2021-12-14 12:05:40||1088.6||1088.4||1088.6||1088.4|0
1639483560000|2021-12-14 12:06:00|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.2|1087.8|0
1639483570000|2021-12-14 12:06:10|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1639483580000|2021-12-14 12:06:20|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1639483590000|2021-12-14 12:06:30||1087.4||1087.6||1087.6||1087.4|0
1639483600000|2021-12-14 12:06:40||1087.4||1087.6||1087.6||1087.4|0
1639483610000|2021-12-14 12:06:50|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|0
1639483620000|2021-12-14 12:07:00|1088|1087.6|1087.8|1087.6|1088|1087.6|1087.8|1087.6|0
1639483630000|2021-12-14 12:07:10|1088|1087.8|1088|1087.6|1088|1087.8|1088|1087.6|0
1639483650000|2021-12-14 12:07:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1639483660000|2021-12-14 12:07:40|1088||1088||1088||1088||0
1639483670000|2021-12-14 12:07:50|1087.8|1087.6|1088|1087.4|1088|1087.6|1087.8|1087.4|0
1639483680000|2021-12-14 12:08:00|1087.8|1087.6|1087.8|1087.4|1087.8|1087.6|1087.6|1087.2|0
1639483690000|2021-12-14 12:08:10|1087.6|1087.2|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|0
1639483700000|2021-12-14 12:08:20|1088|1087.4|1088|1087.6|1088|1087.8|1088|1087.4|0
1639483710000|2021-12-14 12:08:30||1087.4||1087.6||1087.6||1087.4|0
1639483760000|2021-12-14 12:09:20||1087.8||1087.6||1087.8||1087.6|0
1639483790000|2021-12-14 12:09:50|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|0
1639483800000|2021-12-14 12:10:00|1088|1087.6|1088.4|1088|1088.4|1088|1087.8|1087.4|0
1639483810000|2021-12-14 12:10:10|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.6|0
1639483830000|2021-12-14 12:10:30|1088.4|1088|1088.4|1088|1088.6|1088|1088.2|1088|0
1639483850000|2021-12-14 12:10:50|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|0
1639483900000|2021-12-14 12:11:40|1088.2|1087.8|1088.2|1087.8|1088.4|1087.8|1088.2|1087.8|0
1639483920000|2021-12-14 12:12:00|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1639483990000|2021-12-14 12:13:10|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1639484000000|2021-12-14 12:13:20|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1639484010000|2021-12-14 12:13:30|1088|1087.8|1088.4|1088|1088.4|1088|1088|1087.8|0
1639484020000|2021-12-14 12:13:40|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|0
1639484030000|2021-12-14 12:13:50|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1639484050000|2021-12-14 12:14:10|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1639484060000|2021-12-14 12:14:20|1087.8||1087.8||1087.8||1087.8||0
1639484070000|2021-12-14 12:14:30|1088|1087.8|1088.2|1087.8|1088.4|1088|1088|1087.8|0
1639484080000|2021-12-14 12:14:40|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1639484100000|2021-12-14 12:15:00|1088.2|1087.8|1088.4|1088|1088.6|1088.2|1088.2|1087.8|0
1639484110000|2021-12-14 12:15:10|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|0
1639484120000|2021-12-14 12:15:20|1088.4||1088.6||1088.6||1088.4||0
1639484130000|2021-12-14 12:15:30|1088.4||1088.6||1088.6||1088.4||0
1639484140000|2021-12-14 12:15:40|1088.4||1088.6||1088.6||1088.4||0
1639484150000|2021-12-14 12:15:50|1088.4||1088.4||1088.4||1088.4||0
1639484170000|2021-12-14 12:16:10|1088.6|1088.4|1088.6|1088.4|1088.6|1088.4|1088.6|1088.4|0
1639484210000|2021-12-14 12:16:50|1088.4|1088.2|1088.4|1088|1088.4|1088.2|1088.4|1088|0
1639484220000|2021-12-14 12:17:00|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|0
1639484230000|2021-12-14 12:17:10|1088.4||1088.6||1088.6||1088.4||0
1639484250000|2021-12-14 12:17:30|1088.4||1088.4||1088.4||1088.4||0
1639484270000|2021-12-14 12:17:50||1088||1088||1088||1088|0
1639484280000|2021-12-14 12:18:00|1088.6|1088.2|1088.6|1088.4|1088.6|1088.4|1088.4|1088.2|0
1639484290000|2021-12-14 12:18:10|1088.8|1088.6|1089.2|1088.8|1089.2|1088.8|1088.8|1088.6|0
1639484310000|2021-12-14 12:18:30|1089||1089||1089||1089||0
1639484320000|2021-12-14 12:18:40|1089.2||1089.2||1089.2||1089.2||0
1639484330000|2021-12-14 12:18:50|1089||1089.2||1089.2||1089||0
1639484340000|2021-12-14 12:19:00|1088.8|1088.6|1089.2|1088.8|1089.2|1088.8|1088.8|1088.6|0
1639484350000|2021-12-14 12:19:10|1089|1088.6|1088.8|1088.4|1089.2|1088.6|1088.8|1088.4|0
1639484360000|2021-12-14 12:19:20|1089|1088.2|1088.8|1088.4|1089|1088.6|1088.6|1088.2|0
1639484380000|2021-12-14 12:19:40||1088.6||1088.4||1088.6||1088.4|0
1639484400000|2021-12-14 12:20:00|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|0
1639484410000|2021-12-14 12:20:10|1089|1088.6|1088.8|1088.4|1089.2|1088.6|1088.8|1088.4|0
1639484420000|2021-12-14 12:20:20|1088.6|1088.2|1088.8|1088.4|1088.8|1088.6|1088.6|1088.2|0
1639484440000|2021-12-14 12:20:40|1089|1088.6|1089|1088.6|1089.2|1088.8|1088.8|1088.6|0
1639484460000|2021-12-14 12:21:00|1088.8|1088.4|1089|1088.4|1089|1088.4|1088.8|1088.4|0
1639484510000|2021-12-14 12:21:50|1089.2|1088.6|1089.8|1089.2|1089.8|1089.6|1089.2|1088.6|0
1639484520000|2021-12-14 12:22:00||1089.4||1089.4||1089.4||1089.4|0
1639484540000|2021-12-14 12:22:20|1089.6||1089.6||1089.6||1089.6||0
1639484630000|2021-12-14 12:23:50||1089.2||1089.2||1089.2||1089.2|0
1639484640000|2021-12-14 12:24:00|1089.4|1089|1089.2|1089|1089.4|1089|1089.2|1088.8|0
1639484650000|2021-12-14 12:24:10|1089.4||1089.2||1089.4||1089.2||0
1639484690000|2021-12-14 12:24:50|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|0
1639484720000|2021-12-14 12:25:20|1089.6|1089.4|1090|1089.6|1090|1089.6|1089.6|1089.4|0
1639484730000|2021-12-14 12:25:30|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1639484740000|2021-12-14 12:25:40|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.4|1089.2|0
1639484770000|2021-12-14 12:26:10|1089.6|1089.2|1089.4|1089|1089.8|1089.2|1089.4|1089|0
1639484780000|2021-12-14 12:26:20|1089.2|1088.8|1089.2|1088.8|1089.4|1089|1089.2|1088.8|0
1639484810000|2021-12-14 12:26:50|1089|1088.6|1089|1088.6|1089.2|1088.8|1089|1088.6|0
1639484830000|2021-12-14 12:27:10|1088.8|1088.8|1089.2|1088.8|1089.4|1088.8|1088.8|1088.8|0
1639484850000|2021-12-14 12:27:30|1089.4|1089|1089.4|1089|1089.4|1089.2|1089|1089|0
1639484860000|2021-12-14 12:27:40|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1639484870000|2021-12-14 12:27:50|1089.4||1089.2||1089.4||1089.2||0
1639484880000|2021-12-14 12:28:00|1089.4||1089.2||1089.4||1089.2||0
1639484890000|2021-12-14 12:28:10|1089.4||1089.2||1089.4||1089.2||0
1639484900000|2021-12-14 12:28:20|1089.4|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|0
1639484910000|2021-12-14 12:28:30||1089||1088.8||1089||1088.8|0
1639484920000|2021-12-14 12:28:40|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|0
1639484940000|2021-12-14 12:29:00|1089.6|1089.4|1089.6|1089.2|1089.6|1089.4|1089.6|1089.2|0
1639484950000|2021-12-14 12:29:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1639485000000|2021-12-14 12:30:00|1089.6||1089.8||1089.8||1089.6||0
1639485010000|2021-12-14 12:30:10|1090||1089.8||1090||1089.8||0
1639485020000|2021-12-14 12:30:20|1090|1089.2|1089.6|1089.2|1090|1089.2|1089.6|1089.2|0
1639485030000|2021-12-14 12:30:30|1089.4|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089.2|0
1639485040000|2021-12-14 12:30:40|1089.4|1089|1089.4|1089.2|1089.4|1089.2|1089.2|1089|0
1639485070000|2021-12-14 12:31:10|1089.2|1089|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1639485090000|2021-12-14 12:31:30|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1639485100000|2021-12-14 12:31:40|1089.6||1089.4||1089.6||1089.4||0
1639485120000|2021-12-14 12:32:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089.2|0
1639485130000|2021-12-14 12:32:10|1089.4||1089.6||1089.6||1089.4||0
1639485140000|2021-12-14 12:32:20|1089.4|1089.4|1089.8|1089.4|1089.8|1089.4|1089.4|1089.2|0
1639485150000|2021-12-14 12:32:30|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1639485160000|2021-12-14 12:32:40|1089.8||1089.8||1089.8||1089.8||0
1639485170000|2021-12-14 12:32:50|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|0
1639485180000|2021-12-14 12:33:00|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1639485200000|2021-12-14 12:33:20|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1639485210000|2021-12-14 12:33:30|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|0
1639485220000|2021-12-14 12:33:40|1089.4|1089|1089.4|1089|1089.6|1089|1089.4|1089|0
1639485230000|2021-12-14 12:33:50|1089.6||1089.4||1089.6||1089.4||0
1639485240000|2021-12-14 12:34:00|1089.6|1089.2|1089.2|1088.8|1089.6|1089.2|1089.2|1088.8|0
1639485250000|2021-12-14 12:34:10|1089.4||1089.2||1089.4||1089.2||0
1639485260000|2021-12-14 12:34:20|1089|1088.6|1089.2|1088.6|1089.2|1088.6|1089|1088.6|0
1639485270000|2021-12-14 12:34:30|1089|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.8|0
1639485280000|2021-12-14 12:34:40|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1088.8|0
1639485310000|2021-12-14 12:35:10|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1639485320000|2021-12-14 12:35:20|1089.6|1089.2|1089.4|1089|1089.6|1089.4|1089.4|1089|0
1639485330000|2021-12-14 12:35:30|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1639485340000|2021-12-14 12:35:40|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|0
1639485360000|2021-12-14 12:36:00|1089.2||1089.4||1089.4||1089.2||0
1639485380000|2021-12-14 12:36:20|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1639485400000|2021-12-14 12:36:40||1088.8||1089||1089||1088.8|0
1639485410000|2021-12-14 12:36:50|1089.2||1089.4||1089.4||1089.2||0
1639485420000|2021-12-14 12:37:00|1089.2|1088.8|1088.8|1088.4|1089.2|1089|1088.8|1088.4|0
1639485430000|2021-12-14 12:37:10|1088.6|1088.2|1089|1088.6|1089|1088.6|1088.6|1088.2|0
1639485460000|2021-12-14 12:37:40|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1639485470000|2021-12-14 12:37:50|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088|0
1639485480000|2021-12-14 12:38:00|1088.4|1088|1088.4|1088|1088.4|1088.2|1088.4|1088|0
1639485500000|2021-12-14 12:38:20|1088.6|1088.2|1088.6|1088.2|1088.6|1088.4|1088.6|1088|0
1639485510000|2021-12-14 12:38:30|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|0
1639485520000|2021-12-14 12:38:40|1088.4||1088.6||1088.6||1088.4||0
1639485530000|2021-12-14 12:38:50|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1639485560000|2021-12-14 12:39:20||1087.8||1088||1088||1087.8|0
1639485580000|2021-12-14 12:39:40|1088.6||1088.4||1088.6||1088.4||0
1639485590000|2021-12-14 12:39:50|1088.2|1087.8|1088.2|1087.8|1088.4|1087.8|1088.2|1087.8|0
1639485620000|2021-12-14 12:40:20||1088||1088||1088||1088|0
1639485630000|2021-12-14 12:40:30|1088.4|1088.2|1088.2|1087.8|1088.4|1088.2|1088.2|1087.8|0
1639485650000|2021-12-14 12:40:50|1088|1087.6|1088.2|1087.6|1088.2|1087.6|1088|1087.6|0
1639485660000|2021-12-14 12:41:00|1088|1087.8|1087.8|1087.4|1088|1087.8|1087.8|1087.4|0
1639485670000|2021-12-14 12:41:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1639485680000|2021-12-14 12:41:20|1087.4|1087|1087.2|1087|1087.4|1087|1087.2|1087|0
1639485690000|2021-12-14 12:41:30|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.4|1087|0
1639485730000|2021-12-14 12:42:10|1087.2|1086.8|1087.4|1087|1087.4|1087|1086.8|1086.6|0
1639485760000|2021-12-14 12:42:40||1087.2||1087.2||1087.2||1087|0
1639485770000|2021-12-14 12:42:50|1087.6|1087|1088|1087.6|1088|1087.6|1087.6|1087|0
1639485780000|2021-12-14 12:43:00|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|0
1639485790000|2021-12-14 12:43:10|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.6|0
1639485800000|2021-12-14 12:43:20|1088.4|1087.6|1088|1087.6|1088.4|1088|1088|1087.6|0
1639485820000|2021-12-14 12:43:40|1088.2|1087.8|1087.8|1087.6|1088.2|1087.8|1087.8|1087.6|0
1639485830000|2021-12-14 12:43:50|1088|1087.4|1087.8|1087.4|1088|1087.4|1087.6|1087.2|0
1639485840000|2021-12-14 12:44:00|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1087.8|1087.4|0
1639485850000|2021-12-14 12:44:10|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|0
1639485890000|2021-12-14 12:44:50|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1639485900000|2021-12-14 12:45:00|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.2|0
1639485910000|2021-12-14 12:45:10|1088|1087.6|1088|1087.6|1088.2|1087.6|1088|1087.4|0
1639485920000|2021-12-14 12:45:20|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1639485930000|2021-12-14 12:45:30||1087.2||1087.4||1087.4||1087.2|0
1639485940000|2021-12-14 12:45:40|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1639485960000|2021-12-14 12:46:00|1088|1087.6|1088|1087.4|1088|1087.8|1088|1087.4|0
1639485970000|2021-12-14 12:46:10|1088.2|1087.6|1088|1087.6|1088.2|1087.6|1088|1087.6|0
1639485980000|2021-12-14 12:46:20|1088.2||1088||1088.2||1088||0
1639485990000|2021-12-14 12:46:30|1088.2|1087.8|1088.2|1087.6|1088.2|1087.8|1088|1087.6|0
1639486010000|2021-12-14 12:46:50|1088||1088||1088||1088||0
1639486030000|2021-12-14 12:47:10|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.2|0
1639486040000|2021-12-14 12:47:20|1088|1087.6|1088|1087.6|1088.2|1087.8|1087.8|1087.6|0
1639486050000|2021-12-14 12:47:30|1088.2||1088||1088.2||1088||0
1639486070000|2021-12-14 12:47:50|1087.8||1087.8||1087.8||1087.8||0
1639486080000|2021-12-14 12:48:00|1088|1087.4|1087.8|1087.4|1088|1087.4|1087.8|1087.4|0
1639486150000|2021-12-14 12:49:10||1087.6||1087.6||1087.6||1087.6|0
1639486160000|2021-12-14 12:49:20|1088|1087.8|1088|1087.6|1088|1087.8|1088|1087.6|0
1639486170000|2021-12-14 12:49:30|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1639486180000|2021-12-14 12:49:40|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|0
1639486190000|2021-12-14 12:49:50|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1639486200000|2021-12-14 12:50:00|1087.8|1087|1087.4|1087|1087.8|1087|1087.4|1087|0
1639486210000|2021-12-14 12:50:10|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1639486220000|2021-12-14 12:50:20|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1639486230000|2021-12-14 12:50:30|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1639486240000|2021-12-14 12:50:40|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1639486250000|2021-12-14 12:50:50|1087.6|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087.2|0
1639486260000|2021-12-14 12:51:00|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1639486350000|2021-12-14 12:52:30|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1088.2|1087.8|0
1639486430000|2021-12-14 12:53:50|1088.4|1088|1089|1088.4|1089|1088.6|1088.4|1088|0
1639486440000|2021-12-14 12:54:00|1088.8|1088.2|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1639486450000|2021-12-14 12:54:10|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.4|1088|0
1639486470000|2021-12-14 12:54:30||1088.2||1088.2||1088.2||1088.2|0
1639486480000|2021-12-14 12:54:40|1088.6|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1639486490000|2021-12-14 12:54:50|1088.4|1088|1088.4|1088|1088.4|1088.2|1088.2|1088|0
1639486500000|2021-12-14 12:55:00|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1639486520000|2021-12-14 12:55:20|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1087.8|0
1639486530000|2021-12-14 12:55:30|1088.2|1087.8|1088.4|1087.8|1088.4|1087.8|1088.2|1087.8|0
1639486540000|2021-12-14 12:55:40|1088.2||1088.2||1088.2||1088.2||0
1639486550000|2021-12-14 12:55:50|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1639486580000|2021-12-14 12:56:20|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1087.8|0
1639486590000|2021-12-14 12:56:30|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1639486600000|2021-12-14 12:56:40|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1639486620000|2021-12-14 12:57:00|1088.2||1088.2||1088.2||1088.2||0
1639486640000|2021-12-14 12:57:20|1088|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.8|0
1639486660000|2021-12-14 12:57:40|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1639486700000|2021-12-14 12:58:20|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|0
1639486710000|2021-12-14 12:58:30|1087.6|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087.2|0
1639486730000|2021-12-14 12:58:50||1087||1087||1087||1087|0
1639486740000|2021-12-14 12:59:00||1087.2||1087.2||1087.2||1087.2|0
1639486780000|2021-12-14 12:59:40|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|0
1639486800000|2021-12-14 13:00:00|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.6|1087.2|0
1639486810000|2021-12-14 13:00:10|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|1100
1639486830000|2021-12-14 13:00:30|1087.2||1087.2||1087.2||1087.2||1000
1639486850000|2021-12-14 13:00:50|1087|1086.8|1087.2|1087|1087.2|1087|1087|1086.6|6124
1639486860000|2021-12-14 13:01:00|1087|1086.8|1087.2|1086.8|1087.2|1087|1087|1086.6|4556
1639486870000|2021-12-14 13:01:10|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.4|1087|1611
1639486890000|2021-12-14 13:01:30|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|1592
1639486900000|2021-12-14 13:01:40|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1639486920000|2021-12-14 13:02:00||1087.6||1087.4||1087.6||1087.4|0
1639486930000|2021-12-14 13:02:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1639486940000|2021-12-14 13:02:20|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.2|1087|2890
1639486950000|2021-12-14 13:02:30|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087|0
1639486970000|2021-12-14 13:02:50|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1639487010000|2021-12-14 13:03:30|1087.8||1087.6||1087.8||1087.6||0
1639487030000|2021-12-14 13:03:50|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1639487050000|2021-12-14 13:04:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087.2|0
1639487060000|2021-12-14 13:04:20|1087.4|1087|1087.2|1087|1087.4|1087|1087.2|1087|0
1639487070000|2021-12-14 13:04:30|1087|1086.8|1087.2|1087|1087.2|1087|1087|1086.6|9876
1639487080000|2021-12-14 13:04:40||1086.8||1087||1087||1086.8|3832
1639487090000|2021-12-14 13:04:50|1087|1086.8|1087.2|1087|1087.2|1087|1087|1086.6|12580
1639487130000|2021-12-14 13:05:30|1087|1086.8|1087.2|1086.8|1087.2|1087|1087|1086.8|8521
1639487140000|2021-12-14 13:05:40|1087|1086.6|1087.2|1087|1087.2|1087|1087|1086.6|6284
1639487170000|2021-12-14 13:06:10||1086.8||1087||1087||1086.8|3997
1639487180000|2021-12-14 13:06:20|1087|1086.8|1087.2|1087|1087.2|1087|1087|1086.8|6755
1639487210000|2021-12-14 13:06:50|1087.4|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087.2|2140
1639487250000|2021-12-14 13:07:30|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|275
1639487270000|2021-12-14 13:07:50|1088.2|1087.8|1088.2|1088|1088.4|1088|1088.2|1087.8|44
1639487280000|2021-12-14 13:08:00||1087.8||1087.8||1087.8||1087.8|0
1639487290000|2021-12-14 13:08:10|1088|1087.6|1088|1087.8|1088|1087.8|1088|1087.6|2778
1639487310000|2021-12-14 13:08:30|1087.8|1087.6|1087.8|1087.6|1088|1087.6|1087.8|1087.4|5074
1639487330000|2021-12-14 13:08:50|||||||||50
1639487350000|2021-12-14 13:09:10|1087.6|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|360
1639487360000|2021-12-14 13:09:20|1087.8||1087.6||1087.8||1087.6||0
1639487380000|2021-12-14 13:09:40|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|0
1639487390000|2021-12-14 13:09:50|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1639487400000|2021-12-14 13:10:00|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|0
1639487420000|2021-12-14 13:10:20|1088|1087.6|1088|1087.6|1088|1087.8|1088|1087.6|1568
1639487430000|2021-12-14 13:10:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|0
1639487440000|2021-12-14 13:10:40|1087.6||1087.8||1087.8||1087.6||864
1639487450000|2021-12-14 13:10:50|1088||1087.8||1088||1087.8||0
1639487470000|2021-12-14 13:11:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|325
1639487480000|2021-12-14 13:11:20|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1639487500000|2021-12-14 13:11:40|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1639487510000|2021-12-14 13:11:50|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|239
1639487530000|2021-12-14 13:12:10|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|739
1639487560000|2021-12-14 13:12:40||1087.8||1087.8||1087.8||1087.8|0
1639487570000|2021-12-14 13:12:50||1087.6||1087.6||1087.6||1087.6|0
1639487580000|2021-12-14 13:13:00|1088.2|1087.8|1088|1087.8|1088.2|1087.8|1088|1087.8|500
1639487630000|2021-12-14 13:13:50||1087.6||1087.6||1087.6||1087.6|1335
1639487640000|2021-12-14 13:14:00|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1639487650000|2021-12-14 13:14:10|1087.6|1087.6|1087.8|1087.6|1088|1087.6|1087.6|1087.6|24308
1639487660000|2021-12-14 13:14:20||1087.4||1087.4||1087.4||1087.4|0
1639487670000|2021-12-14 13:14:30|1087.6||1087.8||1087.8||1087.6||517
1639487690000|2021-12-14 13:14:50|1087.6|1087.2|1087.6|1087.4|1087.6|1087.4|1087.6|1087.2|0
1639487700000|2021-12-14 13:15:00|1087.8|1087.6|1087.8|1087.6|1088|1087.6|1087.8|1087.6|0
1639487710000|2021-12-14 13:15:10|1088|1087.8|1088.2|1087.8|1088.2|1088|1088|1087.8|0
1639487750000|2021-12-14 13:15:50||1088||1087.8||1088||1087.8|0
1639487760000|2021-12-14 13:16:00|1088||1088.2||1088.2||1088||0
1639487770000|2021-12-14 13:16:10|1088|1087.6|1087.8|1087.6|1088|1087.6|1087.8|1087.6|0
1639487790000|2021-12-14 13:16:30|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|0
1639487810000|2021-12-14 13:16:50|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1639487820000|2021-12-14 13:17:00|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1639487870000|2021-12-14 13:17:50||1087.6||1087.6||1087.6||1087.6|0
1639487900000|2021-12-14 13:18:20|1088|1087.8|1088|1087.8|1088.2|1087.8|1088|1087.8|0
1639487910000|2021-12-14 13:18:30|1088.2|1088|1088.2|1087.8|1088.2|1088|1088|1087.8|0
1639487920000|2021-12-14 13:18:40|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1639487930000|2021-12-14 13:18:50|1088.4|1088|1088.4|1088.2|1088.4|1088.2|1088.4|1088|0
1639487940000|2021-12-14 13:19:00|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1087.8|0
1639487950000|2021-12-14 13:19:10|1088.2|1087.8|1088.2|1087.8|1088.4|1087.8|1088.2|1087.8|0
1639487960000|2021-12-14 13:19:20|1088.4|1088|1088.4|1088|1088.4|1088.2|1088.2|1088|0
1639487970000|2021-12-14 13:19:30|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1639487980000|2021-12-14 13:19:40|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1639487990000|2021-12-14 13:19:50|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1639488000000|2021-12-14 13:20:00|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1639488010000|2021-12-14 13:20:10|1087.6|1087.6|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|0
1639488060000|2021-12-14 13:21:00|1087.6|1087.2|1087.4|1087.2|1087.6|1087.2|1087.4|1087.2|0
1639488070000|2021-12-14 13:21:10|1087.2|1087|1087.4|1087|1087.4|1087.2|1087|1086.6|0
1639488110000|2021-12-14 13:21:50|1087.2|1086.8|1086.8|1086.4|1087.2|1086.8|1086.6|1086.4|0
1639488120000|2021-12-14 13:22:00|1086.6||1086.8||1086.8||1086.6||0
1639488130000|2021-12-14 13:22:10|1086.6||1086.6||1086.8||1086.6||0
1639488150000|2021-12-14 13:22:30|1086.4|1086.2|1086.4|1086.2|1086.6|1086.2|1086.4|1086|0
1639488170000|2021-12-14 13:22:50|1086.6||1086.6||1086.6||1086.6||0
1639488200000|2021-12-14 13:23:20||1086.4||1086.2||1086.4||1086.2|0
1639488220000|2021-12-14 13:23:40||1086.4||1086.4||1086.4||1086.4|0
1639488230000|2021-12-14 13:23:50||1086.2||1086.2||1086.2||1086.2|0
1639488240000|2021-12-14 13:24:00|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.4|0
1639488250000|2021-12-14 13:24:10||1086.8||1086.6||1086.8||1086.6|0
1639488260000|2021-12-14 13:24:20|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|0
1639488270000|2021-12-14 13:24:30|1087.2||1087.4||1087.4||1087.2||0
1639488290000|2021-12-14 13:24:50|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1639488300000|2021-12-14 13:25:00|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1639488320000|2021-12-14 13:25:20|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1087|0
1639488330000|2021-12-14 13:25:30||1086.8||1087||1087||1086.8|0
1639488340000|2021-12-14 13:25:40|1087.2|1086.8|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|0
1639488350000|2021-12-14 13:25:50|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|0
1639488380000|2021-12-14 13:26:20||1087.2||1087||1087.2||1087|0
1639488390000|2021-12-14 13:26:30||1087.2||1087||1087.2||1087|0
1639488450000|2021-12-14 13:27:30|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1639488460000|2021-12-14 13:27:40|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|0
1639488480000|2021-12-14 13:28:00|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|0
1639488570000|2021-12-14 13:29:30|1087|1086.6|1087|1086.6|1087.2|1086.6|1087|1086.6|0
1639488580000|2021-12-14 13:29:40|1086.8|1086.4|1087.2|1086.6|1087.2|1086.8|1086.8|1086.4|0
1639488590000|2021-12-14 13:29:50|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.6|0
1639488600000|2021-12-14 13:30:00||1087||1086.8||1087||1086.8|0
1639488610000|2021-12-14 13:30:10|1087|1086.6|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1639488620000|2021-12-14 13:30:20|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.8|1086.2|0
1639488630000|2021-12-14 13:30:30|1087|1086.2|1086.8|1086.4|1087|1086.6|1086.8|1086.2|0
1639488640000|2021-12-14 13:30:40|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.6|1086.2|0
1639488650000|2021-12-14 13:30:50|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1639488690000|2021-12-14 13:31:30|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|0
1639488700000|2021-12-14 13:31:40||1086.6||1086.4||1086.6||1086.4|0
1639488720000|2021-12-14 13:32:00|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.2|1086|0
1639488740000|2021-12-14 13:32:20|1086.4|1086|1086.4|1086|1086.4|1086|1086.2|1086|0
1639488750000|2021-12-14 13:32:30|1086.2|1085.8|1086.2|1086|1086.2|1086|1085.8|1085.4|0
1639488760000|2021-12-14 13:32:40|1086.4|1086.2|1086.2|1086|1086.4|1086.2|1086|1085.6|0
1639488780000|2021-12-14 13:33:00|1086|1085.8|1086.2|1086|1086.2|1086|1085.8|1085.4|0
1639488790000|2021-12-14 13:33:10|1086|1085.8|1085.8|1085.4|1086.2|1085.8|1085.8|1085.4|0
1639488800000|2021-12-14 13:33:20|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|0
1639488810000|2021-12-14 13:33:30|1085.4|1085|1085.2|1085|1085.6|1085.2|1085.2|1085|0
1639488820000|2021-12-14 13:33:40|1085|1084.8|1085.2|1085|1085.2|1085|1084.6|1084.4|0
1639488830000|2021-12-14 13:33:50|1085.4|1085.2|1085.4|1085.2|1085.4|1085.2|1085.2|1085|0
1639488840000|2021-12-14 13:34:00|1085.6|1085.4|1085.8|1085.4|1085.8|1085.6|1085.6|1085.4|0
1639488850000|2021-12-14 13:34:10|1085.6|1085.6|1085.4|1085|1085.8|1085.6|1085.4|1085|0
1639488860000|2021-12-14 13:34:20|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085|0
1639488870000|2021-12-14 13:34:30|1085.6||1085.6||1085.8||1085.6||0
1639488880000|2021-12-14 13:34:40|1085.8|1085.2|1086|1085.6|1086|1085.8|1085.6|1085.2|0
1639488900000|2021-12-14 13:35:00|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|0
1639488910000|2021-12-14 13:35:10|1086.4|1086|1086.8|1086.4|1086.8|1086.6|1086.4|1085.8|0
1639488920000|2021-12-14 13:35:20|1087|1086.6|1087.4|1087|1087.4|1087|1087|1086.6|0
1639488930000|2021-12-14 13:35:30|1087.6|1087.2|1087.2|1086.8|1087.6|1087.2|1087|1086.6|0
1639488940000|2021-12-14 13:35:40|1087|1086.6|1086.4|1086|1087|1086.6|1086.4|1085.8|0
1639488950000|2021-12-14 13:35:50|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|0
1639488960000|2021-12-14 13:36:00|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1639488970000|2021-12-14 13:36:10|1086.2|1085.8|1086.4|1086|1086.4|1086.2|1086.2|1085.8|0
1639488980000|2021-12-14 13:36:20|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1639488990000|2021-12-14 13:36:30|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1639489000000|2021-12-14 13:36:40|1086.4|1085.6|1086.2|1085.6|1086.4|1085.6|1086.2|1085.6|0
1639489010000|2021-12-14 13:36:50|1086.4|1085.8|1086.2|1085.8|1086.4|1085.8|1086.2|1085.8|0
1639489020000|2021-12-14 13:37:00|1086.4|1085.6|1086.2|1085.8|1086.4|1085.8|1086|1085.6|0
1639489040000|2021-12-14 13:37:20|1086||1086.2||1086.2||1086||0
1639489050000|2021-12-14 13:37:30|1086|1086|1086.2|1085.6|1086.2|1086|1086|1085.6|0
1639489060000|2021-12-14 13:37:40|1086||1086||1086||1086||0
1639489070000|2021-12-14 13:37:50|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|0
1639489080000|2021-12-14 13:38:00|1085.8|1085.6|1085.8|1085.6|1086|1085.6|1085.8|1085.4|0
1639489090000|2021-12-14 13:38:10||1085.4||1085.4||1085.4||1085.4|0
1639489100000|2021-12-14 13:38:20|1086|1085.6|1085.8|1085.6|1086|1085.6|1085.8|1085.4|0
1639489110000|2021-12-14 13:38:30|1086|1085.4|1085.6|1085.2|1086.2|1085.8|1085.6|1085.2|0
1639489130000|2021-12-14 13:38:50|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.4|1085.2|0
1639489140000|2021-12-14 13:39:00|1085.8|1085.4|1085.8|1085.4|1085.8|1085.6|1085.8|1085.4|0
1639489150000|2021-12-14 13:39:10||1085.6||1085.4||1085.6||1085.4|0
1639489160000|2021-12-14 13:39:20|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|0
1639489170000|2021-12-14 13:39:30||1085.6||1085.6||1085.6||1085.6|0
1639489180000|2021-12-14 13:39:40|1086||1085.8||1086||1085.8||0
1639489190000|2021-12-14 13:39:50|1086||1086||1086||1086||0
1639489200000|2021-12-14 13:40:00|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|0
1639489210000|2021-12-14 13:40:10|1085.6||1085.6||1085.8||1085.6||0
1639489240000|2021-12-14 13:40:40|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|0
1639489280000|2021-12-14 13:41:20|1085.8|1085.4|1086|1085.6|1086.2|1086|1085.8|1085.4|0
1639489290000|2021-12-14 13:41:30|1085.8||1085.8||1085.8||1085.8||0
1639489300000|2021-12-14 13:41:40|1086|1085.4|1086|1085.6|1086|1085.6|1086|1085.4|0
1639489330000|2021-12-14 13:42:10|1086.2|1085.8|1086.2|1085.8|1086.2|1086|1086.2|1085.8|0
1639489340000|2021-12-14 13:42:20|1086|1085.6|1086|1085.6|1086.2|1085.6|1085.8|1085.6|0
1639489350000|2021-12-14 13:42:30||1085.4||1085.4||1085.6||1085.4|0
1639489360000|2021-12-14 13:42:40|1085.8|1085.6|1085.8|1085.4|1085.8|1085.6|1085.6|1085.2|0
1639489370000|2021-12-14 13:42:50|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|0
1639489390000|2021-12-14 13:43:10|1085.4||1085.6||1085.6||1085.4||0
1639489400000|2021-12-14 13:43:20|1085.4|1085|1085.2|1084.8|1085.4|1085|1085|1084.8|0
1639489410000|2021-12-14 13:43:30||1085||1085||1085||1085|0
1639489420000|2021-12-14 13:43:40|1085|1084.8|1085.2|1085|1085.2|1085|1085|1084.8|0
1639489430000|2021-12-14 13:43:50|1085|1084.8|1085.4|1085|1085.4|1085.2|1085|1084.8|0
1639489440000|2021-12-14 13:44:00|1085.6|1085.4|1085.4|1085|1085.6|1085.4|1085.4|1085|0
1639489480000|2021-12-14 13:44:40|1085.2|1084.8|1085.4|1085|1085.4|1085|1085|1084.8|0
1639489500000|2021-12-14 13:45:00||1085.2||1085||1085.2||1085|0
1639489520000|2021-12-14 13:45:20|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|3917
1639489540000|2021-12-14 13:45:40|1085.4||1085.4||1085.4||1085.4||0
1639489550000|2021-12-14 13:45:50|1085.2|1085|1085.4|1085|1085.4|1085|1085.2|1085|1747
1639489560000|2021-12-14 13:46:00|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|0
1639489570000|2021-12-14 13:46:10|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|0
1639489590000|2021-12-14 13:46:30|1085.2|1084.8|1085.2|1085|1085.2|1085|1084.8|1084.6|39488
1639489600000|2021-12-14 13:46:40|1085.4|1084.8|1085.2|1085|1085.4|1085|1085.2|1084.8|4692
1639489620000|2021-12-14 13:47:00|1085.4|1085.2|1085.4|1085.2|1085.4|1085.2|1085.4|1085.2|34
1639489630000|2021-12-14 13:47:10||1085||1085||1085||1085|0
1639489640000|2021-12-14 13:47:20|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|2837
1639489660000|2021-12-14 13:47:40||1085.4||1085.4||1085.4||1085.4|0
1639489670000|2021-12-14 13:47:50|1085.4|1085.2|1085.4|1085|1085.4|1085.2|1085.4|1085|517
1639489700000|2021-12-14 13:48:20|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|1620
1639489710000|2021-12-14 13:48:30|1085.6|1085.2|1085.2|1085|1085.6|1085.2|1085|1084.8|6377
1639489720000|2021-12-14 13:48:40|1085.4|1085.2|1085.4|1085|1085.4|1085.2|1085.4|1085|33
1639489730000|2021-12-14 13:48:50|1085.2||1085.2||1085.2||1085.2||1450
1639489740000|2021-12-14 13:49:00|1085.4||1085.2||1085.4||1085.2||0
1639489750000|2021-12-14 13:49:10|1085|1084.8|1085.2|1085|1085.2|1085|1085|1084.8|3089
1639489760000|2021-12-14 13:49:20||1084.8||1085||1085||1084.8|4334
1639489770000|2021-12-14 13:49:30|1085|1084.8|1085.2|1085|1085.2|1085|1085|1084.8|8243
1639489780000|2021-12-14 13:49:40|1085|1084.8|1085.2|1085|1085.2|1085|1084.8|1084.6|22854
1639489790000|2021-12-14 13:49:50|1085|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|2321
1639489800000|2021-12-14 13:50:00|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1084.4|8754
1639489810000|2021-12-14 13:50:10|1084.6|1084.6|1085|1084.6|1085|1084.6|1084.6|1084.6|4
1639489820000|2021-12-14 13:50:20|1085.2|1084.8|1085.4|1085.2|1085.6|1085.2|1085.2|1084.8|1089
1639489830000|2021-12-14 13:50:30|1085.6|1085|1085.4|1085|1085.6|1085|1085.4|1085|508
1639489850000|2021-12-14 13:50:50|1085.2||1085.2||1085.2||1085.2||0
1639489870000|2021-12-14 13:51:10||1084.8||1084.8||1084.8||1084.8|920
1639489880000|2021-12-14 13:51:20|1085||1085||1085||1085||302
1639489890000|2021-12-14 13:51:30|1085.2|1084.6|1085|1084.6|1085.2|1084.6|1085|1084.6|0
1639489910000|2021-12-14 13:51:50|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.6|1090
1639489920000|2021-12-14 13:52:00|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|0
1639489950000|2021-12-14 13:52:30||1085||1084.8||1085||1084.8|0
1639489970000|2021-12-14 13:52:50|1085.4|1085|1085.4|1085|1085.4|1085.2|1085.4|1085|804
1639489980000|2021-12-14 13:53:00|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1561
1639489990000|2021-12-14 13:53:10|1085.8|1085.4|1085.6|1085.2|1085.8|1085.6|1085.6|1085.2|7340
1639490000000|2021-12-14 13:53:20|1085.8|1085.4|1085.6|1085.4|1085.8|1085.4|1085.6|1085.4|0
1639490010000|2021-12-14 13:53:30|1085.8|1085.6|1085.8|1085.4|1085.8|1085.6|1085.6|1085.4|1
1639490040000|2021-12-14 13:54:00|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|3248
1639490050000|2021-12-14 13:54:10|1086|1085.6|1086|1085.6|1086|1085.8|1086|1085.6|5125
1639490060000|2021-12-14 13:54:20|1086.2|1085.8|1086|1085.6|1086.4|1086|1086|1085.6|3446
1639490070000|2021-12-14 13:54:30|1085.8||1086||1086||1085.8||0
1639490080000|2021-12-14 13:54:40|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|742
1639490090000|2021-12-14 13:54:50|1086|1086|1086.6|1086.2|1086.6|1086.2|1086|1086|7782
1639490100000|2021-12-14 13:55:00|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.2|1086|497
1639490110000|2021-12-14 13:55:10|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|741
1639490120000|2021-12-14 13:55:20||1086.6||1086.6||1086.6||1086.6|0
1639490130000|2021-12-14 13:55:30|1087|1086.4|1086.8|1086.6|1087|1086.6|1086.6|1086.4|7165
1639490140000|2021-12-14 13:55:40||1086.4||1086.4||1086.4||1086.4|961
1639490150000|2021-12-14 13:55:50|1086.6|1086.2|1086.6|1086.4|1086.6|1086.4|1086.4|1086.2|925
1639490160000|2021-12-14 13:56:00||1086.2||1086.2||1086.2||1086.2|0
1639490170000|2021-12-14 13:56:10||1086.4||1086.4||1086.4||1086.4|0
1639490180000|2021-12-14 13:56:20|1086.8|1086.6|1086.8|1086.6|1086.8|1086.6|1086.8|1086.4|25
1639490200000|2021-12-14 13:56:40|1087||1087||1087||1087||1
1639490210000|2021-12-14 13:56:50||1086.8||1086.8||1086.8||1086.8|779
1639490220000|2021-12-14 13:57:00|1087.2|1087|1087.4|1087|1087.4|1087|1087|1086.8|1330
1639490230000|2021-12-14 13:57:10|1087.6|1087.2|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1639490240000|2021-12-14 13:57:20|1087.8|1087.4|1087.6|1087.4|1087.8|1087.4|1087.6|1087.2|1000
1639490250000|2021-12-14 13:57:30|1087.8|1087.2|1087.8|1087.2|1087.8|1087.4|1087.8|1087.2|0
1639490260000|2021-12-14 13:57:40||1087.4||1087.4||1087.4||1087.2|0
1639490270000|2021-12-14 13:57:50|1088|1087.6|1088.6|1088.2|1088.6|1088.4|1088|1087.4|1309
1639490280000|2021-12-14 13:58:00|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|3301
1639490290000|2021-12-14 13:58:10|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|0
1639490310000|2021-12-14 13:58:30|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1087.8|1830
1639490330000|2021-12-14 13:58:50||1087.8||1088||1088||1087.8|0
1639490340000|2021-12-14 13:59:00|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088|0
1639490360000|2021-12-14 13:59:20|1088.4|1088|1088.4|1088|1088.6|1088|1088.4|1088|0
1639490380000|2021-12-14 13:59:40|1088.2|1087.8|1088.2|1087.6|1088.2|1087.8|1088.2|1087.6|800
1639490390000|2021-12-14 13:59:50|1088|1087.4|1087.8|1087.4|1088|1087.4|1087.6|1087.4|1019
1639490400000|2021-12-14 14:00:00|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1639490410000|2021-12-14 14:00:10|1087.6|1087.2|1087.6|1087.2|1087.8|1087.2|1087.4|1087|0
1639490420000|2021-12-14 14:00:20|1087.4|1087.4|1087.8|1087.4|1088|1087.6|1087.4|1087|0
1639490430000|2021-12-14 14:00:30|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.6|1087.2|0
1639490440000|2021-12-14 14:00:40|1087.8|1087|1087.6|1087.2|1087.8|1087.2|1087.6|1087|0
1639490480000|2021-12-14 14:01:20|1087.8|1087.4|1088|1087.8|1088.2|1087.8|1087.8|1087.4|0
1639490490000|2021-12-14 14:01:30||1087.6||1087.6||1087.6||1087.6|0
1639490500000|2021-12-14 14:01:40|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1639490510000|2021-12-14 14:01:50|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1639490520000|2021-12-14 14:02:00|1088.4|1088|1088.4|1088|1088.4|1088.2|1088.4|1088|0
1639490530000|2021-12-14 14:02:10|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|0
1639490540000|2021-12-14 14:02:20|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088|0
1639490550000|2021-12-14 14:02:30|1088.4|1088.4|1088.4|1088.2|1088.6|1088.4|1088.4|1088|0
1639490560000|2021-12-14 14:02:40|1088.6||1088.6||1088.6||1088.6||0
1639490570000|2021-12-14 14:02:50|1088.4|1088.4|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|0
1639490580000|2021-12-14 14:03:00||1088.4||1088.2||1088.4||1088.2|0
1639490600000|2021-12-14 14:03:20||1088.4||1088.2||1088.4||1088.2|0
1639490610000|2021-12-14 14:03:30||1088.4||1088.4||1088.4||1088.4|0
1639490620000|2021-12-14 14:03:40|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|0
1639490640000|2021-12-14 14:04:00|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.8|1088.4|0
1639490650000|2021-12-14 14:04:10|1089|1088.6|1089|1088.6|1089|1088.8|1089|1088.6|0
1639490670000|2021-12-14 14:04:30|1088.8|1088.4|1088.8|1088.6|1089|1088.6|1088.8|1088.4|0
1639490680000|2021-12-14 14:04:40|1089||1089||1089||1089||0
1639490690000|2021-12-14 14:04:50|1089.2|1088.8|1089.2|1088.8|1089.2|1089|1089|1088.6|0
1639490700000|2021-12-14 14:05:00|1089|1088.6|1089|1088.8|1089.2|1088.8|1089|1088.6|0
1639490710000|2021-12-14 14:05:10|1088.8|1088.6|1089.2|1088.6|1089.2|1088.6|1088.8|1088.4|0
1639490720000|2021-12-14 14:05:20|1089||1089||1089||1089||0
1639490730000|2021-12-14 14:05:30|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|0
1639490750000|2021-12-14 14:05:50|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.4|0
1639490760000|2021-12-14 14:06:00|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.2|1087.8|0
1639490770000|2021-12-14 14:06:10|1088.2|1087.8|1088.2|1088|1088.4|1088|1088.2|1087.8|0
1639490780000|2021-12-14 14:06:20||1087.8||1087.8||1087.8||1087.8|0
1639490790000|2021-12-14 14:06:30|1088|1087.6|1087.8|1087.6|1088|1087.6|1087.8|1087.4|0
1639490800000|2021-12-14 14:06:40||1087.4||1087.4||1087.4||1087.4|0
1639490810000|2021-12-14 14:06:50||1087.6||1087.6||1087.6||1087.6|0
1639490820000|2021-12-14 14:07:00||1087.4||1087.4||1087.4||1087.4|0
1639490830000|2021-12-14 14:07:10|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|0
1639490840000|2021-12-14 14:07:20|1088.4||1088.2||1088.4||1088.2||0
1639490850000|2021-12-14 14:07:30||1088||1087.8||1088||1087.8|0
1639490870000|2021-12-14 14:07:50|1088||1088.2||1088.2||1088||0
1639490880000|2021-12-14 14:08:00|1088.4|1088|1088.6|1088.2|1088.6|1088.4|1088.4|1087.8|0
1639490890000|2021-12-14 14:08:10|1088.4|1088|1088.4|1088|1088.4|1088|1088|1087.6|0
1639490900000|2021-12-14 14:08:20|1088.6|1088.2|1089.2|1088.8|1089.2|1088.8|1088.4|1088|0
1639490920000|2021-12-14 14:08:40|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.4|0
1639490930000|2021-12-14 14:08:50|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|0
1639490940000|2021-12-14 14:09:00|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.6|0
1639490950000|2021-12-14 14:09:10|1089||1089||1089||1089||0
1639490960000|2021-12-14 14:09:20|1089.2|1089|1089|1088.8|1089.2|1089|1089|1088.8|0
1639490970000|2021-12-14 14:09:30|1089.2|1088.6|1088.8|1088.6|1089.2|1088.8|1088.8|1088.6|0
1639490980000|2021-12-14 14:09:40|1088.6|1088.4|1088.2|1087.8|1088.6|1088.4|1087.8|1087.4|0
1639490990000|2021-12-14 14:09:50|1088||1088||1088.2||1088||0
1639491000000|2021-12-14 14:10:00|1088.2||1088||1088.2||1088||0
1639491020000|2021-12-14 14:10:20|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1639491030000|2021-12-14 14:10:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1639491050000|2021-12-14 14:10:50|1087.6||1087.8||1087.8||1087.6||0
1639491060000|2021-12-14 14:11:00|1087.6|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087.2|0
1639491080000|2021-12-14 14:11:20|1087.4|1087.4|1087.4|1087.2|1087.4|1087.4|1087.4|1087.2|0
1639491100000|2021-12-14 14:11:40|1087.2|1087|1087.4|1087|1087.4|1087.2|1087.2|1087|0
1639491110000|2021-12-14 14:11:50|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|0
1639491120000|2021-12-14 14:12:00|1087.6|1087.2|1088|1087.6|1088|1087.6|1087.6|1087.2|0
1639491130000|2021-12-14 14:12:10|1087.8|1087.4|1087.6|1087.4|1087.8|1087.4|1087.6|1087.2|0
1639491140000|2021-12-14 14:12:20|1087.8|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.4|0
1639491150000|2021-12-14 14:12:30|1088.2|1087.8|1087.8|1087.4|1088.2|1087.8|1087.8|1087.4|0
1639491160000|2021-12-14 14:12:40|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1639491170000|2021-12-14 14:12:50|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|0
1639491190000|2021-12-14 14:13:10|1088|1087.6|1088.2|1087.6|1088.2|1087.6|1088|1087.6|0
1639491200000|2021-12-14 14:13:20|1088|1087.4|1087.8|1087.6|1088|1087.6|1087.8|1087.4|0
1639491210000|2021-12-14 14:13:30|1088|1087.8|1088|1087.6|1088|1087.8|1088|1087.6|0
1639491220000|2021-12-14 14:13:40|1087.8||1088||1088||1087.8||0
1639491230000|2021-12-14 14:13:50|1087.8|1087.8|1088|1087.4|1088|1087.8|1087.8|1087.4|0
1639491240000|2021-12-14 14:14:00||1087.6||1087.6||1087.6||1087.4|0
1639491250000|2021-12-14 14:14:10|1087.8|1087.8|1088.4|1088|1088.4|1088.2|1087.8|1087.8|0
1639491260000|2021-12-14 14:14:20|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1639491270000|2021-12-14 14:14:30|1088.6|1088.6|1089|1088.6|1089|1088.6|1088.6|1088.6|0
1639491280000|2021-12-14 14:14:40|1089.2|1088.4|1089|1088.6|1089.2|1088.8|1089|1088.4|0
1639491290000|2021-12-14 14:14:50|1088.8|1088.4|1088.8|1088.2|1088.8|1088.4|1088.6|1088.2|0
1639491300000|2021-12-14 14:15:00|1089|1088.4|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1639491310000|2021-12-14 14:15:10|1089|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.4|0
1639491320000|2021-12-14 14:15:20|1088.8|1088.4|1088.8|1088.6|1089|1088.6|1088.8|1088.4|500
1639491330000|2021-12-14 14:15:30|1089|1088.4|1088.4|1088|1089|1088.4|1088.4|1088|0
1639491340000|2021-12-14 14:15:40|1088.6|1088.2|1088.4|1087.8|1088.6|1088.2|1088.2|1087.8|0
1639491350000|2021-12-14 14:15:50|1088.2|1088|1088.2|1087.6|1088.4|1088|1088.2|1087.6|0
1639491360000|2021-12-14 14:16:00||1087.8||1087.6||1087.8||1087.6|0
1639491380000|2021-12-14 14:16:20|1088|1087.4|1087.6|1087.2|1088|1087.6|1087.4|1087.2|0
1639491390000|2021-12-14 14:16:30|1087.4||1087.6||1087.6||1087.4||0
1639491430000|2021-12-14 14:17:10|1087.8|1087.4|1088|1087.6|1088|1087.8|1087.8|1087.4|3159
1639491490000|2021-12-14 14:18:10|1087.8||1087.8||1087.8||1087.8||2786
1639491500000|2021-12-14 14:18:20||1087.4||1087.4||1087.4||1087.4|170
1639491520000|2021-12-14 14:18:40|1087.6||1087.6||1087.6||1087.6||0
1639491530000|2021-12-14 14:18:50|1087.4|1087.2|1087.4|1087.2|1087.6|1087.2|1087.4|1087.2|10111
1639491540000|2021-12-14 14:19:00|1087.2|1087|1087.4|1087|1087.4|1087|1087.2|1086.8|15
1639491550000|2021-12-14 14:19:10|1087.6|1087.2|1087.6|1087.4|1087.6|1087.4|1087.6|1087.2|1490
1639491560000|2021-12-14 14:19:20|1087.4|1087.2|1087.6|1087.4|1087.6|1087.4|1087.4|1087.2|381
1639491570000|2021-12-14 14:19:30|1087.4|1087.2|1087.6|1087.4|1087.6|1087.4|1087.4|1087|80
1639491580000|2021-12-14 14:19:40||1087.2||1087.2||1087.2||1087.2|0
1639491600000|2021-12-14 14:20:00||1087||1087.2||1087.2||1087|0
1639491620000|2021-12-14 14:20:20||1087.4||1087.2||1087.4||1087.2|0
1639491630000|2021-12-14 14:20:30|1087.8|1087.4|1088.2|1087.8|1088.2|1087.8|1087.8|1087.4|3638
1639491640000|2021-12-14 14:20:40|1088.4|1088|1088.2|1087.8|1088.4|1088.2|1088.2|1087.8|0
1639491650000|2021-12-14 14:20:50|1088|1087.6|1087.6|1087.4|1088|1087.6|1087.6|1087.4|965
1639491660000|2021-12-14 14:21:00|1087.8|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087|476
1639491670000|2021-12-14 14:21:10|1087.8|1087.4|1087.6|1087.2|1088|1087.6|1087.6|1087.2|469
1639491680000|2021-12-14 14:21:20|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087|0
1639491690000|2021-12-14 14:21:30|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.4|1086.8|700
1639491700000|2021-12-14 14:21:40|1087.2|1086.8|1087.4|1087.2|1087.4|1087.2|1087|1086.8|517
1639491710000|2021-12-14 14:21:50|1087.2|1087|1087.4|1087|1087.4|1087|1087.2|1087|21
1639491720000|2021-12-14 14:22:00|1087.2|1086.8|1087|1086.8|1087.2|1087|1087|1086.8|1020
1639491730000|2021-12-14 14:22:10|1087.2|1086.6|1086.6|1086.4|1087.2|1086.6|1086.6|1086.4|7551
1639491740000|2021-12-14 14:22:20|1086.8||1086.8||1086.8||1086.8||0
1639491750000|2021-12-14 14:22:30|1086.6|1086.2|1086|1085.6|1086.6|1086.2|1086|1085.6|2898
1639491760000|2021-12-14 14:22:40|1085.8|1085.8|1087.2|1087|1087.2|1087|1085.8|1085.4|63104
1639491770000|2021-12-14 14:22:50|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.4|1087|2803
1639491780000|2021-12-14 14:23:00|1087.2|1086.8|1087.2|1087|1087.4|1087|1087.2|1086.8|7032
1639491790000|2021-12-14 14:23:10|1087.4|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087.2|417
1639491800000|2021-12-14 14:23:20|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|2666
1639491810000|2021-12-14 14:23:30|1087.4|1087.4|1087.6|1087|1087.6|1087.4|1087.4|1087|126
1639491820000|2021-12-14 14:23:40||1087.2||1087.2||1087.2||1087|0
1639491830000|2021-12-14 14:23:50|1087.4|1087|1087.4|1087.2|1087.4|1087.2|1087.4|1087|0
1639491840000|2021-12-14 14:24:00|1087.2|1087|1087.2|1087|1087.4|1087|1087|1086.6|10168
1639491850000|2021-12-14 14:24:10|1087|1086.8|1087.2|1087|1087.2|1087|1087|1086.8|3541
1639491860000|2021-12-14 14:24:20|1087|1086.8|1087.2|1087|1087.2|1087|1086.8|1086.4|18196
1639491870000|2021-12-14 14:24:30|1087|1086.8|1087.2|1087|1087.2|1087|1086.8|1086.4|19198
1639491890000|2021-12-14 14:24:50|1087|1086.8|1087.2|1087|1087.2|1087|1086.8|1086.4|25592
1639491900000|2021-12-14 14:25:00||1086.8||1087||1087||1086.8|7412
1639491910000|2021-12-14 14:25:10|1087.4|1087.2|1087.6|1087.2|1087.8|1087.6|1087.4|1087.2|15186
1639491920000|2021-12-14 14:25:20|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.2|1087|3972
1639491930000|2021-12-14 14:25:30|1087.6|1087.2|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|320
1639491940000|2021-12-14 14:25:40|1087.6|1087.4|1087.8|1087.4|1088|1087.6|1087.6|1087.2|0
1639491950000|2021-12-14 14:25:50|1087.6|1087.2|1088|1087.4|1088|1087.4|1087.6|1087.2|1474
1639491960000|2021-12-14 14:26:00|1087.8||1088||1088||1087.8||0
1639491970000|2021-12-14 14:26:10|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|0
1639491980000|2021-12-14 14:26:20||1087.8||1087.6||1087.8||1087.6|0
1639491990000|2021-12-14 14:26:30|1087.8|1087.4|1088|1087.6|1088|1087.8|1087.8|1087.4|500
1639492000000|2021-12-14 14:26:40|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|2600
1639492010000|2021-12-14 14:26:50|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1639492020000|2021-12-14 14:27:00|1088.2|1087.8|1088.2|1087.8|1088.4|1087.8|1088.2|1087.8|0
1639492030000|2021-12-14 14:27:10|1088|1087.6|1088|1087.8|1088|1087.8|1088|1087.6|2457
1639492040000|2021-12-14 14:27:20|1088.2|1087.6|1088|1087.6|1088.2|1087.6|1088|1087.6|1250
1639492070000|2021-12-14 14:27:50|1087.8|1087.4|1088.4|1088|1088.6|1088.2|1087.6|1087.2|12646
1639492080000|2021-12-14 14:28:00|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|185
1639492090000|2021-12-14 14:28:10|1088.4|1088|1088.4|1087.8|1088.4|1088|1088.2|1087.8|0
1639492100000|2021-12-14 14:28:20|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1087.8|500
1639492120000|2021-12-14 14:28:40||1088.2||1088.2||1088.2||1088.2|0
1639492130000|2021-12-14 14:28:50||1088||1088||1088||1088|1025
1639492140000|2021-12-14 14:29:00|1088.2|1088.2|1088.4|1087.8|1088.4|1088.2|1088.2|1087.8|6787
1639492150000|2021-12-14 14:29:10|1088.2|1088|1088.2|1087.8|1088.2|1088|1088.2|1087.6|0
1639492160000|2021-12-14 14:29:20|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|879
1639492170000|2021-12-14 14:29:30|1088||1088||1088||1088||0
1639492180000|2021-12-14 14:29:40|1088.2|1088|1088.4|1088|1088.4|1088|1088|1087.8|501
1639492190000|2021-12-14 14:29:50|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1639492200000|2021-12-14 14:30:00|1088|1088|1088.4|1088|1088.4|1088.2|1088|1087.8|0
1639492210000|2021-12-14 14:30:10|1088.2|1088.2|1089.2|1089|1089.4|1089|1088.2|1088|0
1639492220000|2021-12-14 14:30:20|1089.4|1088.8|1090.8|1090.4|1090.8|1090.4|1089.4|1088.8|0
1639492230000|2021-12-14 14:30:30|1091|1090.6|1090.8|1090.4|1091.8|1091.4|1090.6|1090.2|0
1639492240000|2021-12-14 14:30:40|1091|1090.6|1091|1090.4|1091.2|1090.8|1090.8|1090.4|0
1639492250000|2021-12-14 14:30:50|1091.2|1090.6|1091.2|1090.8|1091.6|1091.2|1091|1090.6|0
1639492260000|2021-12-14 14:31:00|1091|1090.4|1091|1090.4|1091.2|1090.8|1090.8|1090.4|0
1639492270000|2021-12-14 14:31:10|1091.2|1090.6|1091.4|1091|1091.4|1091.2|1091.2|1090.6|0
1639492280000|2021-12-14 14:31:20|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.2|1091|0
1639492290000|2021-12-14 14:31:30|1091.4|1091|1091.6|1091|1091.6|1091.2|1091.2|1091|0
1639492300000|2021-12-14 14:31:40|1091.4|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091|0
1639492310000|2021-12-14 14:31:50|1091.6|1091.4|1091.8|1091.2|1091.8|1091.6|1091.6|1091.2|0
1639492320000|2021-12-14 14:32:00|1092|1091.4|1092.2|1091.6|1092.6|1092|1091.8|1091.4|0
1639492330000|2021-12-14 14:32:10|1092|1091.4|1092.4|1091.8|1092.4|1092|1091.6|1091.4|0
1639492340000|2021-12-14 14:32:20|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|0
1639492350000|2021-12-14 14:32:30|1092.2|1091.8|1092|1091.6|1092.4|1092|1091.8|1091.6|0
1639492360000|2021-12-14 14:32:40|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.4|1091|0
1639492370000|2021-12-14 14:32:50|1091.6|1091.2|1092|1091.6|1092|1091.8|1091.6|1091.2|0
1639492380000|2021-12-14 14:33:00|1092.2|1091.8|1092.6|1092.2|1092.8|1092.4|1092.2|1091.8|0
1639492390000|2021-12-14 14:33:10|1092.4|1092|1092.4|1092|1092.6|1092.2|1092.2|1091.8|0
1639492400000|2021-12-14 14:33:20|1092.2|1092.2|1092.8|1092.4|1092.8|1092.6|1092.2|1092|0
1639492420000|2021-12-14 14:33:40|1092.6|1092.2|1092.4|1092|1092.8|1092.2|1092.4|1092|0
1639492430000|2021-12-14 14:33:50|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092|0
1639492440000|2021-12-14 14:34:00|1092.8|1092.4|1092.8|1092.2|1092.8|1092.6|1092.4|1092|0
1639492450000|2021-12-14 14:34:10|1092.6|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|0
1639492460000|2021-12-14 14:34:20|1093|1092.6|1093.4|1092.8|1093.4|1092.8|1093|1092.6|0
1639492470000|2021-12-14 14:34:30|1093.2|1093|1093.4|1093|1093.8|1093.6|1093|1092.6|0
1639492480000|2021-12-14 14:34:40|1093.6|1093.2|1093.6|1093.2|1093.6|1093.4|1093.4|1093|0
1639492490000|2021-12-14 14:34:50|1093.8|1093.4|1094|1093.6|1094|1093.8|1093.6|1093.4|0
1639492500000|2021-12-14 14:35:00|1093.8|1093.4|1094.2|1093.6|1094.2|1093.8|1093.4|1093|0
1639492510000|2021-12-14 14:35:10|1094|1093.8|1094.2|1093.8|1094.4|1093.8|1094|1093.6|0
1639492520000|2021-12-14 14:35:20|1094|1093.6|1094.2|1093.8|1094.4|1093.8|1093.6|1093.2|0
1639492530000|2021-12-14 14:35:30|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|0
1639492540000|2021-12-14 14:35:40|1094|1093.6|1092.8|1092.4|1094.2|1093.8|1092.8|1092.4|0
1639492550000|2021-12-14 14:35:50|1093|1092.6|1093.8|1093.4|1093.8|1093.4|1093|1092.6|0
1639492560000|2021-12-14 14:36:00|1094|1093.6|1094.2|1093.6|1094.6|1094.2|1094|1093.6|0
1639492570000|2021-12-14 14:36:10|1094.4|1093.8|1095|1094.4|1095|1094.6|1094.4|1093.8|0
1639492580000|2021-12-14 14:36:20|1095.2|1094.6|1096|1095.6|1096.2|1095.8|1095.2|1094.6|0
1639492590000|2021-12-14 14:36:30|1096.2|1095.4|1096.4|1096|1096.4|1096|1096|1095.4|0
1639492600000|2021-12-14 14:36:40|1096.2|1095.8|1095.6|1095.2|1096.2|1095.8|1095.6|1095|0
1639492610000|2021-12-14 14:36:50|1095.8|1095.4|1095.6|1095.4|1096|1095.6|1095.6|1095|0
1639492620000|2021-12-14 14:37:00|1095.8|1095.6|1096.8|1096.2|1097|1096.6|1095.8|1095.6|0
1639492630000|2021-12-14 14:37:10|1096.6|1096.4|1096.8|1096.2|1096.8|1096.4|1096.6|1096.2|0
1639492640000|2021-12-14 14:37:20|1097|1096.4|1096.8|1096.4|1097|1096.6|1096.6|1096.2|0
1639492650000|2021-12-14 14:37:30||1096.2||1096.2||1096.4||1096.2|0
1639492660000|2021-12-14 14:37:40|1097|1096.4|1097.2|1096.6|1097.2|1097|1096.8|1096.4|0
1639492670000|2021-12-14 14:37:50|1097|1096.4|1097.8|1097.4|1097.8|1097.6|1097|1096.4|0
1639492680000|2021-12-14 14:38:00|1097.6|1097.2|1097.4|1096.8|1097.8|1097.2|1097.2|1096.6|0
1639492690000|2021-12-14 14:38:10|1097.2|1097|1097|1096.6|1097.4|1097|1097|1096.4|0
1639492700000|2021-12-14 14:38:20|1097.2|1096.8|1097.4|1097|1097.4|1097|1097|1096.6|0
1639492710000|2021-12-14 14:38:30|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|0
1639492720000|2021-12-14 14:38:40|1097.2|1096.8|1097.2|1097|1097.2|1097|1097|1096.8|0
1639492730000|2021-12-14 14:38:50|1097.4||1097.2||1097.4||1097.2||0
1639492740000|2021-12-14 14:39:00|1097.4|1096.8|1097|1096.4|1097.4|1097|1096.6|1096.2|0
1639492750000|2021-12-14 14:39:10|1096.8|1096.6|1096.6|1096.2|1097|1096.6|1096.6|1096|0
1639492760000|2021-12-14 14:39:20|1096.4|1096.4|1096.2|1095.8|1096.8|1096.4|1096.2|1095.8|0
1639492770000|2021-12-14 14:39:30|1096.4|1096|1096.4|1096|1096.4|1096.2|1096|1095.8|0
1639492780000|2021-12-14 14:39:40|1096.2|1095.8|1096.2|1095.8|1096.4|1095.8|1096.2|1095.8|0
1639492790000|2021-12-14 14:39:50|1096.4|1096|1096.2|1095.6|1096.4|1096|1095.8|1095.4|0
1639492800000|2021-12-14 14:40:00|1096.4|1095.8|1096.4|1096|1096.4|1096|1096|1095.4|0
1639492810000|2021-12-14 14:40:10|1096.2|1095.8|1096.8|1096.2|1096.8|1096.4|1096.2|1095.8|0
1639492820000|2021-12-14 14:40:20|1096.6|1096.4|1097|1096.6|1097|1096.8|1096.6|1096.4|0
1639492830000|2021-12-14 14:40:30|1097.2|1096.8|1097.6|1097.2|1097.8|1097.2|1097.2|1096.6|0
1639492840000|2021-12-14 14:40:40|1097.8|1097.4|1098.4|1097.8|1098.4|1098|1097.8|1097.4|0
1639492850000|2021-12-14 14:40:50|1098.2|1097.6|1098.2|1098|1098.4|1098|1098|1097.6|0
1639492860000|2021-12-14 14:41:00|1098.4|1098.2|1098.4|1098|1098.8|1098.2|1098|1097.6|0
1639492870000|2021-12-14 14:41:10|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|0
1639492880000|2021-12-14 14:41:20|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1639492890000|2021-12-14 14:41:30|1098.8|1098.4|1099|1098.4|1099|1098.6|1098.8|1098.4|0
1639492900000|2021-12-14 14:41:40|1098.8|1098.6|1099|1098.6|1099|1098.8|1098.8|1098.4|0
1639492910000|2021-12-14 14:41:50|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1639492920000|2021-12-14 14:42:00|1098.8|1098.4|1099|1098.6|1099|1098.8|1098.8|1098.4|0
1639492930000|2021-12-14 14:42:10|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.2|1098|0
1639492940000|2021-12-14 14:42:20|1098.4|1098|1098.4|1098|1098.6|1098.2|1098.2|1098|0
1639492950000|2021-12-14 14:42:30|1098.2|1097.8|1097.8|1097.2|1098.2|1098|1097.8|1097.2|0
1639492960000|2021-12-14 14:42:40|1098|1097.4|1097.8|1097.2|1098|1097.4|1097.6|1097.2|0
1639492970000|2021-12-14 14:42:50|1097.6|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1639492980000|2021-12-14 14:43:00|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.2|0
1639492990000|2021-12-14 14:43:10|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|0
1639493000000|2021-12-14 14:43:20|1097.8|1097.8|1097.6|1097.2|1097.8|1097.8|1097.4|1097.2|0
1639493010000|2021-12-14 14:43:30|1097.4|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|0
1639493020000|2021-12-14 14:43:40|1097.8|1097.4|1097.8|1097.4|1098|1097.4|1097.8|1097.4|0
1639493030000|2021-12-14 14:43:50|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|0
1639493040000|2021-12-14 14:44:00|1097.4|1097|1097.4|1097|1097.4|1097|1097.2|1096.8|0
1639493050000|2021-12-14 14:44:10|1097.6|1097.2|1097.8|1097.4|1098|1097.6|1097.6|1097|0
1639493060000|2021-12-14 14:44:20|1097.6|1097.2|1097.8|1097.2|1098|1097.4|1097.6|1097.2|0
1639493070000|2021-12-14 14:44:30|1098|1097.4|1097.8|1097.4|1098|1097.6|1097.6|1097.2|0
1639493080000|2021-12-14 14:44:40|1098||1097.8||1098||1097.8||0
1639493090000|2021-12-14 14:44:50|1098|1097.6|1099|1098.6|1099|1098.6|1097.8|1097.4|0
1639493100000|2021-12-14 14:45:00|1098.8|1098.4|1099.4|1098.8|1099.6|1099|1098.8|1098.4|0
1639493110000|2021-12-14 14:45:10|1099.6|1099|1099.6|1099.2|1099.8|1099.2|1099|1098.8|0
1639493120000|2021-12-14 14:45:20||1099||1099||1099.2||1099|0
1639493130000|2021-12-14 14:45:30|1099.4|1098.8|1099.2|1098.8|1099.4|1099|1099|1098.8|0
1639493140000|2021-12-14 14:45:40||1099||1098.8||1099||1098.8|0
1639493150000|2021-12-14 14:45:50|1099|1098.6|1098.6|1098|1099|1098.6|1098.6|1098|0
1639493160000|2021-12-14 14:46:00|1098.8|1098.2|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1639493170000|2021-12-14 14:46:10|1098.8|1098.4|1098.6|1098.2|1098.8|1098.6|1098.6|1098.2|0
1639493180000|2021-12-14 14:46:20|1098.4|1098.4|1098.8|1098.4|1098.8|1098.6|1098.4|1098.2|0
1639493190000|2021-12-14 14:46:30|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.4|1098.2|0
1639493200000|2021-12-14 14:46:40|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|0
1639493210000|2021-12-14 14:46:50|1099|1098.2|1099.2|1098.6|1099.4|1099|1099|1098.2|0
1639493220000|2021-12-14 14:47:00|1099|1098.8|1099.4|1099|1099.4|1099|1099|1098.6|0
1639493230000|2021-12-14 14:47:10|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1098.8|1098.6|0
1639493240000|2021-12-14 14:47:20|1099||1099||1099||1099||0
1639493250000|2021-12-14 14:47:30|1099.2|1098.8|1098.6|1098.2|1099.4|1098.8|1098.6|1098.2|0
1639493260000|2021-12-14 14:47:40|1098.8|1098.4|1099.4|1099|1099.4|1099|1098.8|1098.4|0
1639493270000|2021-12-14 14:47:50|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|0
1639493280000|2021-12-14 14:48:00|1099.2|1098.8|1099.4|1098.8|1099.4|1099|1099.2|1098.8|0
1639493290000|2021-12-14 14:48:10|1099|1099|1099.4|1099|1099.4|1099.2|1099|1099|0
1639493300000|2021-12-14 14:48:20|1099.2|1098.8|1098.8|1098.2|1099.4|1098.8|1098.6|1098.2|0
1639493310000|2021-12-14 14:48:30|1098.6|1098|1098.6|1098.2|1098.8|1098.4|1098.4|1098|0
1639493320000|2021-12-14 14:48:40|1098.8|1098.4|1098.2|1097.8|1098.8|1098.4|1098|1097.8|0
1639493330000|2021-12-14 14:48:50||1098||1097.8||1098||1097.6|0
1639493340000|2021-12-14 14:49:00|1098.4|1098|1098.4|1097.8|1099|1098.6|1098.2|1097.8|0
1639493350000|2021-12-14 14:49:10|1098.2|1097.6|1097.6|1097.2|1098.2|1097.8|1097.6|1097|0
1639493360000|2021-12-14 14:49:20|1097.8|1097.4|1097.6|1097|1097.8|1097.4|1097.4|1097|0
1639493370000|2021-12-14 14:49:30|1097.4|1096.8|1097.4|1097|1097.6|1097.2|1097|1096.6|0
1639493380000|2021-12-14 14:49:40|1097.6|1097.2|1097.4|1097|1097.8|1097.2|1097.4|1097|0
1639493390000|2021-12-14 14:49:50|1097.2|1096.8|1098|1097.6|1098|1097.6|1097.2|1096.8|0
1639493400000|2021-12-14 14:50:00|1098.2|1097.8|1098.4|1098|1098.6|1098.2|1098.2|1097.8|0
1639493410000|2021-12-14 14:50:10|1098.6|1098.2|1098.2|1097.8|1098.6|1098.2|1098.2|1097.8|0
1639493420000|2021-12-14 14:50:20|1098.4|1098|1098.8|1098.2|1098.8|1098.4|1098.4|1098|0
1639493430000|2021-12-14 14:50:30|1098.6|1098.4|1099|1098.8|1099.2|1098.8|1098.6|1098.4|0
1639493440000|2021-12-14 14:50:40|1099.2|1099|1099.6|1099.2|1099.6|1099.2|1099.2|1099|0
1639493450000|2021-12-14 14:50:50|1099.4|1099|1099.2|1098.8|1099.6|1099|1099|1098.6|0
1639493460000|2021-12-14 14:51:00|1099|1098.6|1098.6|1098|1099|1098.8|1098.4|1098|0
1639493470000|2021-12-14 14:51:10|1098.8|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|0
1639493480000|2021-12-14 14:51:20|1098.6|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.2|0
1639493490000|2021-12-14 14:51:30|1098.6||1098.8||1098.8||1098.6||0
1639493500000|2021-12-14 14:51:40|1098.6||1098.6||1098.8||1098.6||0
1639493510000|2021-12-14 14:51:50|1098.8|1098.2|1098.4|1098|1098.8|1098.2|1098.4|1098|0
1639493520000|2021-12-14 14:52:00|1098.6|1098.2|1098.4|1098.2|1098.6|1098.4|1098.4|1098.2|0
1639493530000|2021-12-14 14:52:10|1098.2|1098|1098|1097.4|1098.2|1098|1098|1097.4|0
1639493540000|2021-12-14 14:52:20|1098.2|1097.6|1098.6|1098.2|1098.6|1098.4|1098.2|1097.6|0
1639493550000|2021-12-14 14:52:30|1098.4|1098|1098.4|1098|1098.8|1098.6|1098.4|1098|0
1639493560000|2021-12-14 14:52:40|1098.6|1098.2|1098.4|1097.8|1098.8|1098.4|1098.4|1097.8|0
1639493570000|2021-12-14 14:52:50|1098.2|1098|1098|1097.6|1098.2|1098|1097.6|1097.2|0
1639493580000|2021-12-14 14:53:00|1098.2|1097.8|1098.6|1098.2|1098.6|1098.2|1098|1097.6|0
1639493590000|2021-12-14 14:53:10|1098.8|1098.4|1098.4|1098|1098.8|1098.4|1098.4|1098|0
1639493600000|2021-12-14 14:53:20|1098.2|1097.8|1098.4|1097.8|1098.4|1097.8|1098.2|1097.8|0
1639493610000|2021-12-14 14:53:30|1098.2|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|0
1639493620000|2021-12-14 14:53:40|1098|1098|1098.6|1098.2|1098.6|1098.2|1098|1097.8|0
1639493640000|2021-12-14 14:54:00|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1639493650000|2021-12-14 14:54:10|1098.8|1098.4|1099.6|1099.2|1099.6|1099.2|1098.8|1098.4|0
1639493660000|2021-12-14 14:54:20||1099.4||1099.2||1099.4||1099.2|0
1639493670000|2021-12-14 14:54:30|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1099|0
1639493680000|2021-12-14 14:54:40|1099.2|1098.8|1099.2|1098.8|1099.4|1098.8|1099.2|1098.8|0
1639493690000|2021-12-14 14:54:50|1100.2|1100|1100|1099.8|1100.4|1100|1100|1099.4|0
1639493700000|2021-12-14 14:55:00|1099.8|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.4|0
1639493710000|2021-12-14 14:55:10|1100.2|1100|1100.4|1100|1100.6|1100.2|1100.2|1100|0
1639493720000|2021-12-14 14:55:20|1100.6|1100.2|1100.4|1100|1100.6|1100.4|1100.4|1100|0
1639493730000|2021-12-14 14:55:30|1100.6|1100.2|1100.4|1100|1100.8|1100.4|1100.4|1100|0
1639493740000|2021-12-14 14:55:40|1100.2|1099.8|1100.4|1100|1100.4|1100|1100.2|1099.8|0
1639493750000|2021-12-14 14:55:50|1100.6|1100.2|1101|1100.6|1101|1100.6|1100.6|1100.2|0
1639493760000|2021-12-14 14:56:00|1100.8|1100.8|1100.4|1100.2|1101|1100.8|1100.4|1100.2|0
1639493770000|2021-12-14 14:56:10|1100.2|1100|1100.4|1100|1100.4|1100|1100|1099.8|0
1639493780000|2021-12-14 14:56:20|1100.6|1100.2|1100.8|1100.4|1101|1100.6|1100.6|1100.2|0
1639493790000|2021-12-14 14:56:30|1101|1100.6|1101.6|1101|1101.8|1101.6|1101|1100.4|0
1639493800000|2021-12-14 14:56:40|1101.8|1101.2|1102|1101.6|1102.4|1102|1101.8|1101.2|0
1639493810000|2021-12-14 14:56:50|1102.2|1101.8|1102|1101.6|1102.4|1102|1102|1101.6|0
1639493820000|2021-12-14 14:57:00|1101.8|1101.8|1102.2|1101.8|1102.2|1101.8|1101.8|1101.6|0
1639493830000|2021-12-14 14:57:10|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|0
1639493840000|2021-12-14 14:57:20|1102|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1639493850000|2021-12-14 14:57:30|1102.4|1101.8|1102.8|1102.4|1103|1102.6|1102.4|1101.8|0
1639493860000|2021-12-14 14:57:40|1102.6|1102.2|1102.6|1102.2|1102.6|1102.4|1102.4|1102|0
1639493870000|2021-12-14 14:57:50|1102.4|1102.4|1102.4|1102|1102.4|1102.4|1102.2|1102|0
1639493880000|2021-12-14 14:58:00|1102.2|1101.8|1101.8|1101.6|1102.4|1101.8|1101.8|1101.6|0
1639493890000|2021-12-14 14:58:10|1101.6|1101.4|1101.8|1101.4|1101.8|1101.4|1101.4|1100.8|0
1639493900000|2021-12-14 14:58:20|1101.6||1101.8||1101.8||1101.6||0
1639493910000|2021-12-14 14:58:30|1101.6|1101|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1639493920000|2021-12-14 14:58:40|1101.2|1100.8|1101.2|1100.8|1101.4|1101.2|1101.2|1100.8|0
1639493930000|2021-12-14 14:58:50|1101.4|1101|1101.2|1100.8|1101.4|1101|1101.2|1100.8|0
1639493940000|2021-12-14 14:59:00|1101|1100.6|1101|1100.6|1101.2|1101|1100.8|1100.6|0
1639493950000|2021-12-14 14:59:10|1100.8|1100.4|1101.2|1100.8|1101.2|1101|1100.8|1100.4|0
1639493960000|2021-12-14 14:59:20|1101|1100.6|1101|1100.4|1101.2|1100.8|1100.8|1100.4|0
1639493970000|2021-12-14 14:59:30|1100.8|1100.2|1100|1099.8|1100.8|1100.2|1100|1099.8|0
1639493980000|2021-12-14 14:59:40|1100.2|1100|1100.6|1100.2|1100.8|1100.2|1100.2|1099.8|0
1639493990000|2021-12-14 14:59:50|1100.8|1100.4|1100.2|1100|1101|1100.6|1100.2|1099.8|0
1639494000000|2021-12-14 15:00:00|1100.4|1100.2|1100.8|1100.4|1100.8|1100.4|1100.2|1100|0
1639494010000|2021-12-14 15:00:10|1101|1100.6|1100.4|1100.2|1101|1100.6|1100.4|1100.2|0
1639494020000|2021-12-14 15:00:20|1100.2|1100|1099.8|1099.6|1100.2|1100|1099.8|1099.4|0
1639494030000|2021-12-14 15:00:30|1100|1099.4|1100|1099.6|1100.2|1099.8|1099.8|1099.4|0
1639494040000|2021-12-14 15:00:40|1100.2|1099.8|1101.4|1101|1101.4|1101|1100.2|1099.8|0
1639494050000|2021-12-14 15:00:50|1101.2|1100.8|1101.8|1101.4|1102|1101.6|1101.2|1100.8|0
1639494060000|2021-12-14 15:01:00|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1639494070000|2021-12-14 15:01:10|1101.4|1101|1101.8|1101.4|1101.8|1101.4|1101.2|1101|0
1639494080000|2021-12-14 15:01:20|1102|1101.6|1102.8|1102.4|1102.8|1102.6|1102|1101.6|0
1639494090000|2021-12-14 15:01:30|1102.6|1102.2|1102.6|1102.2|1102.8|1102.6|1102.6|1102.2|0
1639494100000|2021-12-14 15:01:40|1102.8|1102.4|1102.8|1102.6|1103|1102.8|1102.8|1102.4|0
1639494110000|2021-12-14 15:01:50|1103|1102.8|1103.6|1103.2|1103.8|1103.4|1103|1102.8|0
1639494120000|2021-12-14 15:02:00|1103.8|1103.4|1103.2|1102.8|1103.8|1103.4|1103.2|1102.8|0
1639494130000|2021-12-14 15:02:10|1103|1102.6|1103.2|1102.6|1103.2|1102.8|1102.8|1102.4|0
1639494140000|2021-12-14 15:02:20|1103|1102.4|1102.4|1102.2|1103|1102.4|1102.4|1102.2|0
1639494150000|2021-12-14 15:02:30|1102.6||1102.6||1102.6||1102.4||0
1639494160000|2021-12-14 15:02:40|1102.4|1102|1101.8|1101.4|1102.4|1102|1101.8|1101.2|0
1639494170000|2021-12-14 15:02:50|1102|1101.6|1102.2|1101.6|1102.4|1102|1101.8|1101.6|0
1639494180000|2021-12-14 15:03:00|1102|1101.4|1102|1101.4|1102.2|1101.8|1101.4|1100.8|0
1639494190000|2021-12-14 15:03:10|1101.8|1101.6|1102|1101.6|1102.2|1101.6|1101.8|1101.6|0
1639494200000|2021-12-14 15:03:20|1102.2|1101.8|1102.6|1102.2|1102.8|1102.4|1102.2|1101.6|0
1639494210000|2021-12-14 15:03:30|1102.8|1102.4|1103|1102.6|1103|1102.8|1102.6|1102.4|0
1639494220000|2021-12-14 15:03:40||1102.8||1102.6||1102.8||1102.6|0
1639494230000|2021-12-14 15:03:50||1102.8||1102.6||1102.8||1102.6|0
1639494240000|2021-12-14 15:04:00|1102.8|1102.8|1103|1102.6|1103|1102.8|1102.8|1102.4|0
1639494250000|2021-12-14 15:04:10||1102.8||1102.6||1102.8||1102.4|0
1639494260000|2021-12-14 15:04:20|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1639494270000|2021-12-14 15:04:30|1102.4|1102|1102.6|1102.2|1102.6|1102.4|1102.2|1102|0
1639494280000|2021-12-14 15:04:40|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1639494290000|2021-12-14 15:04:50|1102.8|1102.8|1102.8|1102.4|1103|1102.8|1102.6|1102.2|0
1639494300000|2021-12-14 15:05:00|1102.6|1102.2|1102.6|1102.2|1103|1102.6|1102.4|1102.2|0
1639494310000|2021-12-14 15:05:10|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.4|1102.2|0
1639494320000|2021-12-14 15:05:20|1102.8|1102.4|1104|1103.6|1104|1103.6|1102.8|1102.4|0
1639494330000|2021-12-14 15:05:30|1103.8|1103.4|1104.4|1104|1104.8|1104.2|1103.8|1103.4|0
1639494340000|2021-12-14 15:05:40|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1639494350000|2021-12-14 15:05:50|1104.6|1103.8|1103.6|1103.4|1104.6|1103.8|1103.6|1103.2|0
1639494360000|2021-12-14 15:06:00|1103.8|1103.6|1103.8|1103.4|1104|1103.6|1103.6|1103.4|0
1639494370000|2021-12-14 15:06:10|1104|1103.6|1104|1103.4|1104|1103.8|1103.8|1103.4|0
1639494380000|2021-12-14 15:06:20|1103.8|1103.6|1104.4|1103.8|1104.4|1103.8|1103.6|1103.6|0
1639494390000|2021-12-14 15:06:30|1104.2|1103.6|1104.8|1104.2|1104.8|1104.2|1104.2|1103.6|0
1639494400000|2021-12-14 15:06:40|1104.6|1103.8|1104.4|1103.8|1104.6|1104|1104|1103.8|0
1639494410000|2021-12-14 15:06:50|1104.6|1104|1104.6|1104.2|1104.6|1104.4|1104.4|1104|0
1639494420000|2021-12-14 15:07:00|1104.8|1104.4|1105|1104.6|1105|1104.8|1104.8|1104.4|0
1639494430000|2021-12-14 15:07:10|1105.2|1104.8|1105.4|1105|1105.6|1105.2|1105.2|1104.8|0
1639494440000|2021-12-14 15:07:20|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|0
1639494450000|2021-12-14 15:07:30|1105.8|1105.4|1105.8|1105.4|1106|1105.4|1105.8|1105.4|0
1639494460000|2021-12-14 15:07:40|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1105|0
1639494470000|2021-12-14 15:07:50|1105.6|1105.2|1105.6|1105|1105.6|1105.2|1105.6|1105|0
1639494490000|2021-12-14 15:08:10|1105.4|1105.2|1105.6|1105.2|1106|1105.6|1105.4|1105.2|0
1639494500000|2021-12-14 15:08:20|1105.4|1105|1105|1104.6|1105.4|1105.2|1105|1104.4|0
1639494520000|2021-12-14 15:08:40|1104.8||1105||1105||1104.8||0
1639494530000|2021-12-14 15:08:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1639494540000|2021-12-14 15:09:00|1104.4|1104|1104.6|1104|1104.6|1104.2|1103.8|1103.4|0
1639494550000|2021-12-14 15:09:10|1104.4|1103.8|1104.4|1104|1104.6|1104.2|1104.4|1103.8|0
1639494560000|2021-12-14 15:09:20|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|0
1639494570000|2021-12-14 15:09:30|1104|1103.6|1104.2|1103.8|1104.2|1104|1104|1103.6|0
1639494580000|2021-12-14 15:09:40|1104.4|1104|1104.8|1104.4|1104.8|1104.4|1104.4|1104|0
1639494590000|2021-12-14 15:09:50|1104.6||1104.6||1104.6||1104.6||0
1639494600000|2021-12-14 15:10:00|1104.4|1104.2|1104.6|1104|1104.6|1104.2|1104.2|1103.8|0
1639494610000|2021-12-14 15:10:10|1104.4|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1639494620000|2021-12-14 15:10:20|1104.2|1103.8|1104.2|1104|1104.4|1104|1104.2|1103.8|0
1639494630000|2021-12-14 15:10:30|1104.4|1104.2|1104.2|1104|1104.4|1104.2|1104.2|1104|0
1639494640000|2021-12-14 15:10:40|1104|1103.8|1103.8|1103.4|1104|1103.8|1103.8|1103.4|0
1639494650000|2021-12-14 15:10:50|1103.6||1103.6||1103.8||1103.6||0
1639494660000|2021-12-14 15:11:00|1103.8||1103.6||1103.8||1103.6||0
1639494670000|2021-12-14 15:11:10|1103.8|1103.6|1103.6|1103.4|1104|1103.8|1103.6|1103.4|0
1639494680000|2021-12-14 15:11:20|1103.4|1103.2|1103.2|1102.8|1103.4|1103.2|1103.2|1102.8|0
1639494690000|2021-12-14 15:11:30|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.2|0
1639494700000|2021-12-14 15:11:40|1103.2|1102.8|1103.6|1103.2|1103.6|1103.4|1103.2|1102.8|0
1639494710000|2021-12-14 15:11:50|1103.8|1103.4|1103.8|1103.4|1104|1103.8|1103.6|1103.2|0
1639494720000|2021-12-14 15:12:00|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|0
1639494730000|2021-12-14 15:12:10|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1103|0
1639494740000|2021-12-14 15:12:20|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.2|1102.8|0
1639494750000|2021-12-14 15:12:30|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103|1102.6|0
1639494760000|2021-12-14 15:12:40|1103.4|1103|1103.4|1103|1103.6|1103.2|1103.2|1103|0
1639494770000|2021-12-14 15:12:50|1103.2|1102.8|1102.8|1102.2|1103.2|1102.8|1102.6|1102.2|0
1639494780000|2021-12-14 15:13:00|1103|1102.4|1102.8|1102.4|1103|1102.4|1102.6|1102.4|0
1639494790000|2021-12-14 15:13:10|1102.6|1102.2|1102.4|1102.2|1102.6|1102.2|1102.4|1102.2|0
1639494800000|2021-12-14 15:13:20|1102.2|1102|1101.6|1101.2|1102.2|1102|1101.6|1101.2|0
1639494810000|2021-12-14 15:13:30|1101.4|1101|1101|1100.4|1101.6|1101|1100.8|1100.4|0
1639494820000|2021-12-14 15:13:40|1100.8|1100.2|1101.4|1101|1101.4|1101|1100.6|1100.2|0
1639494830000|2021-12-14 15:13:50|1101.2|1100.8|1101.4|1100.8|1101.4|1100.8|1101.2|1100.8|0
1639494840000|2021-12-14 15:14:00|1101.2|1101|1102.2|1101.8|1102.6|1102.2|1101.2|1100.8|0
1639494850000|2021-12-14 15:14:10|1102|1101.6|1102|1101.8|1102.2|1101.8|1102|1101.4|0
1639494860000|2021-12-14 15:14:20|1102.2|1101.6|1102|1101.4|1102.2|1101.6|1101.8|1101.4|0
1639494870000|2021-12-14 15:14:30|1101.8||1101.8||1101.8||1101.8||0
1639494880000|2021-12-14 15:14:40|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1639494890000|2021-12-14 15:14:50|1101.4|1100.8|1100.8|1100.2|1101.6|1100.8|1100.4|1100.2|0
1639494900000|2021-12-14 15:15:00|1100.6|1100.4|1100.4|1099.8|1100.8|1100.4|1099.8|1099.4|0
1639494910000|2021-12-14 15:15:10|1100.2|1099.6|1100.4|1099.8|1100.4|1100.2|1099.6|1099.2|0
1639494920000|2021-12-14 15:15:20|1100.6|1100|1101.2|1100.8|1101.2|1100.8|1100.4|1100|0
1639494930000|2021-12-14 15:15:30|1101|1100.6|1100.6|1100.2|1101|1100.6|1100.4|1100.2|0
1639494940000|2021-12-14 15:15:40|1100.8|1100|1100.2|1099.8|1100.8|1100.2|1100|1099.8|0
1639494950000|2021-12-14 15:15:50|1100|1099.6|1100.2|1099.6|1100.4|1100|1099.8|1099.4|0
1639494960000|2021-12-14 15:16:00|1100|1099.8|1100.4|1100|1100.6|1100.2|1100|1099.8|0
1639494970000|2021-12-14 15:16:10|1100.2|1099.8|1100.4|1099.8|1100.4|1100|1100|1099.6|0
1639494980000|2021-12-14 15:16:20|1100.2|1100|1099.8|1099.4|1100.2|1100|1099.6|1099.2|0
1639494990000|2021-12-14 15:16:30|1100|1099.6|1100.4|1100|1100.4|1100.2|1100|1099.6|0
1639495000000|2021-12-14 15:16:40|1100.2|1099.8|1100.8|1100.4|1100.8|1100.4|1100.2|1099.8|0
1639495010000|2021-12-14 15:16:50|1100.4|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1099.8|0
1639495020000|2021-12-14 15:17:00|1100.2|1099.8|1100|1099.8|1100.2|1100|1100|1099.6|0
1639495030000|2021-12-14 15:17:10|1099.6|1099.6|1099.6|1099.2|1100|1099.6|1099.4|1099|0
1639495040000|2021-12-14 15:17:20|1099.4|1099|1099.2|1098.8|1099.4|1099.2|1099.2|1098.6|0
1639495050000|2021-12-14 15:17:30|1099.4|1099|1099.4|1099|1099.6|1099.2|1099.2|1098.8|0
1639495060000|2021-12-14 15:17:40|1099.2|1099.2|1099.4|1098.8|1099.4|1099.2|1099.2|1098.8|0
1639495070000|2021-12-14 15:17:50|1099.2|1098.6|1098.8|1098.4|1099.2|1098.8|1098.8|1098.2|0
1639495080000|2021-12-14 15:18:00|1099|1098.6|1099.4|1099|1099.4|1099|1098.8|1098.6|0
1639495090000|2021-12-14 15:18:10|1099.6|1099.2|1099.2|1098.8|1099.6|1099.4|1099|1098.6|0
1639495100000|2021-12-14 15:18:20|1099|1098.6|1099|1098.4|1099|1098.6|1098.6|1098.4|0
1639495110000|2021-12-14 15:18:30|1098.8|1098.2|1098.8|1098.4|1098.8|1098.4|1098.4|1098.2|0
1639495120000|2021-12-14 15:18:40|1099|1098.6|1099.2|1098.8|1099.2|1099|1098.8|1098.4|0
1639495130000|2021-12-14 15:18:50|1099||1099||1099||1099||0
1639495140000|2021-12-14 15:19:00|1099.2|1099|1099.6|1099|1099.6|1099.2|1099.2|1099|0
1639495150000|2021-12-14 15:19:10|1099.8|1099.2|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|0
1639495160000|2021-12-14 15:19:20|1099.4|1099|1099.4|1099|1099.6|1099.2|1099.4|1099|0
1639495170000|2021-12-14 15:19:30|1099.6|1099.2|1099.2|1098.8|1099.6|1099.2|1099.2|1098.8|0
1639495180000|2021-12-14 15:19:40|1099|1098.6|1099|1098.4|1099|1098.6|1098.8|1098.2|0
1639495190000|2021-12-14 15:19:50|1098.8|1098.6|1099|1098.4|1099.2|1098.8|1098.8|1098.4|0
1639495200000|2021-12-14 15:20:00|1099.2|1098.6|1099|1098.6|1099.4|1098.8|1099|1098.4|0
1639495210000|2021-12-14 15:20:10|1099.2|1098.4|1099.2|1098.6|1099.2|1098.8|1099.2|1098.4|0
1639495220000|2021-12-14 15:20:20|1099|1098.4|1098.6|1098.2|1099|1098.4|1098|1097.6|0
1639495230000|2021-12-14 15:20:30|1098.8|1098|1099|1098.6|1099|1098.8|1098.6|1098|0
1639495240000|2021-12-14 15:20:40|1098.8|1098.4|1099.4|1098.8|1099.4|1099|1098.8|1098.4|0
1639495250000|2021-12-14 15:20:50|1099.6|1099|1099.6|1099.2|1099.6|1099.4|1099.4|1099|0
1639495260000|2021-12-14 15:21:00|1099.8|1099.4|1100|1099.6|1100|1099.8|1099.8|1099.4|0
1639495270000|2021-12-14 15:21:10|1100.2|1099.8|1100.4|1100|1100.6|1100.4|1100.2|1099.6|0
1639495280000|2021-12-14 15:21:20|1100.6|1100.2|1100.6|1100.2|1101.4|1101|1100.6|1100.2|0
1639495290000|2021-12-14 15:21:30|1100.8|1100.4|1101|1100.4|1101|1100.8|1100.6|1100.2|0
1639495300000|2021-12-14 15:21:40|1100.8|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1639495310000|2021-12-14 15:21:50|1101|1100.2|1099.6|1099.4|1101|1100.2|1099.2|1099|0
1639495320000|2021-12-14 15:22:00|1099.8|1099.2|1099.8|1099.4|1099.8|1099.6|1099.4|1099.2|0
1639495330000|2021-12-14 15:22:10|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.4|1099|10257
1639495340000|2021-12-14 15:22:20|1099.4|1099|1099.4|1098.8|1099.4|1099|1099|1098.8|998
1639495350000|2021-12-14 15:22:30|1099.6|1099|1099.2|1098.8|1099.8|1099.4|1099.2|1098.8|11767
1639495360000|2021-12-14 15:22:40|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1098.8|0
1639495370000|2021-12-14 15:22:50|1099.2|1099.2|1099.2|1099|1099.2|1099.2|1099.2|1099|1488
1639495380000|2021-12-14 15:23:00|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|1039
1639495390000|2021-12-14 15:23:10|1099|1098.6|1099.8|1099.4|1099.8|1099.4|1099|1098.6|21644
1639495400000|2021-12-14 15:23:20|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|12113
1639495410000|2021-12-14 15:23:30|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|100
1639495430000|2021-12-14 15:23:50|1099.6|1099.2|1099.6|1099|1099.6|1099.2|1099.6|1099|0
1639495440000|2021-12-14 15:24:00|1099.8|1099.2|1099.8|1099.2|1099.8|1099.4|1099.6|1099.2|7
1639495450000|2021-12-14 15:24:10|1100|1099.4|1099.8|1099.6|1100|1099.8|1099.8|1099.4|4067
1639495460000|2021-12-14 15:24:20|1100|1099.8|1100|1099.6|1100|1099.8|1100|1099.6|0
1639495470000|2021-12-14 15:24:30|1099.8|1099.8|1099.8|1099.2|1100.2|1099.8|1099.6|1099.2|8896
1639495480000|2021-12-14 15:24:40|1100|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|385
1639495490000|2021-12-14 15:24:50|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.6|1206
1639495500000|2021-12-14 15:25:00|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.6|405
1639495520000|2021-12-14 15:25:20|1100.2|1099.8|1100.6|1100.2|1100.6|1100.2|1100.2|1099.8|4532
1639495530000|2021-12-14 15:25:30|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.4|3995
1639495540000|2021-12-14 15:25:40|1101|1100.6|1101|1100.6|1101.2|1100.6|1101|1100.6|0
1639495550000|2021-12-14 15:25:50|1100.8|1100|1100.8|1100.4|1101|1100.6|1100.4|1100|32629
1639495560000|2021-12-14 15:26:00|1101|1100.6|1101.4|1101.2|1101.4|1101.2|1101|1100.6|3003
1639495570000|2021-12-14 15:26:10|1101.2|1101|1101.4|1101|1101.6|1101.2|1101.2|1101|2663
1639495580000|2021-12-14 15:26:20|1101.2|1100.8|1100.8|1100.4|1101.2|1100.8|1100.8|1100.4|5272
1639495600000|2021-12-14 15:26:40|1100.6||1100.8||1100.8||1100.6||300
1639495610000|2021-12-14 15:26:50|1100.6|1100.2|1100.4|1099.8|1100.6|1100.4|1100.4|1099.8|5814
1639495620000|2021-12-14 15:27:00|1100.2|1100|1099.8|1099.4|1100.2|1100|1099.8|1099.4|100
1639495630000|2021-12-14 15:27:10|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.2|1098.8|100
1639495640000|2021-12-14 15:27:20|1099.2|1099.2|1099.2|1099|1099.2|1099.2|1099.2|1098.8|3000
1639495650000|2021-12-14 15:27:30|1099.4|1099.2|1099.2|1098.8|1099.4|1099.2|1099|1098.8|3139
1639495660000|2021-12-14 15:27:40||1099||1098.8||1099||1098.8|0
1639495670000|2021-12-14 15:27:50|1099||1099.2||1099.2||1099||1183
1639495680000|2021-12-14 15:28:00||1099||1098.8||1099||1098.8|470
1639495690000|2021-12-14 15:28:10|1099.4|1099|1100.2|1099.6|1100.2|1099.8|1099.4|1099|3399
1639495700000|2021-12-14 15:28:20|1100|1099.8|1099.6|1099.2|1100|1099.8|1099.4|1099.2|986
1639495710000|2021-12-14 15:28:30|1099.4|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|4217
1639495720000|2021-12-14 15:28:40|1099.4|1099|1100|1099.6|1100.2|1099.8|1099.4|1099|3307
1639495730000|2021-12-14 15:28:50|1100.2|1099.8|1099.6|1099.2|1100.2|1099.8|1099.4|1099.2|1748
1639495740000|2021-12-14 15:29:00|1099.8|1099.4|1099.6|1099|1100|1099.4|1099.6|1099|500
1639495750000|2021-12-14 15:29:10|1100|1099.2|1099.6|1099.2|1100|1099.2|1099.6|1099|0
1639495760000|2021-12-14 15:29:20|1100.2|1099.6|1100|1099.2|1100.2|1099.6|1099.8|1099.2|0
1639495770000|2021-12-14 15:29:30|1099.6|1099|1099.8|1099.2|1100|1099.2|1099.6|1099|0
1639495780000|2021-12-14 15:29:40|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1639495800000|2021-12-14 15:30:00|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.6|1099|0
1639495820000|2021-12-14 15:30:20|1099.6|1099|1099.4|1099|1099.6|1099|1099.4|1099|0
1639495830000|2021-12-14 15:30:30|1100.2|1099.4|1100.2|1099.4|1100.2|1099.6|1100|1099.4|2441
1639495840000|2021-12-14 15:30:40|1100|1099.2|1100|1099.4|1100.2|1099.6|1100|1099.2|0
1639495850000|2021-12-14 15:30:50|1100.2|1099.6|1100|1099.6|1100.2|1099.6|1100|1099.6|0
1639495860000|2021-12-14 15:31:00|1099.8|1099.4|1099.2|1098.6|1099.8|1099.4|1099|1098.4|6634
1639495870000|2021-12-14 15:31:10|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|14
1639495880000|2021-12-14 15:31:20|1099.4|1099|1099.6|1099|1099.8|1099.2|1099.4|1098.8|0
1639495890000|2021-12-14 15:31:30|1099.4||1099.4||1099.4||1099.4||0
1639495900000|2021-12-14 15:31:40||1098.8||1098.8||1098.8||1098.8|0
1639495910000|2021-12-14 15:31:50|1099.2|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1639495920000|2021-12-14 15:32:00|1099.4|1099|1099.4|1099|1099.6|1099.2|1099.4|1098.8|845
1639495930000|2021-12-14 15:32:10|1099.8|1099.2|1099.6|1099.2|1099.8|1099.2|1099.6|1099|8
1639495940000|2021-12-14 15:32:20|1099.4|1099|1099.4|1098.8|1099.4|1099.2|1099.4|1098.8|195
1639495950000|2021-12-14 15:32:30||1099||1099||1099||1099|500
1639495960000|2021-12-14 15:32:40|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|0
1639495970000|2021-12-14 15:32:50|1099.4|1098.4|1099.2|1098.8|1099.4|1099|1099|1098.4|198
1639495990000|2021-12-14 15:33:10|1099.4|1099|1099.2|1098.8|1099.4|1099|1099|1098.4|2119
1639496000000|2021-12-14 15:33:20|1099.4|1099|1099.4|1098.8|1099.4|1099|1099.4|1098.8|7333
1639496010000|2021-12-14 15:33:30|1099.6|1099|1099.4|1099|1099.6|1099|1099.4|1098.8|4981
1639496020000|2021-12-14 15:33:40|1099.6||1099.8||1099.8||1099.6||1134
1639496030000|2021-12-14 15:33:50|1099.6|1099.4|1099.6|1099|1099.8|1099.4|1099.6|1099|0
1639496050000|2021-12-14 15:34:10|1099.4|1099.2|1099.4|1098.8|1099.6|1099.2|1099.4|1098.8|0
1639496060000|2021-12-14 15:34:20|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|1524
1639496070000|2021-12-14 15:34:30|1098.6|1098.2|1098.8|1098.2|1099|1098.4|1098.6|1098.2|304
1639496090000|2021-12-14 15:34:50|1098.6|1098|1098.6|1098|1098.8|1098.2|1098.2|1097.6|1309
1639496100000|2021-12-14 15:35:00|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|267
1639496110000|2021-12-14 15:35:10|1098|1097.4|1098.2|1097.4|1098.2|1097.4|1098|1097.4|278
1639496120000|2021-12-14 15:35:20|1098|1097.6|1098.4|1097.8|1098.4|1097.8|1098|1097.6|500
1639496130000|2021-12-14 15:35:30|1098.6|1097.6|1098.4|1098|1098.6|1098|1098.4|1097.6|1116
1639496140000|2021-12-14 15:35:40|1098.6|1098.4|1099|1098.2|1099|1098.4|1098.6|1098.2|1630
1639496150000|2021-12-14 15:35:50|1099.2|1098.4|1099.2|1098.4|1099.2|1098.4|1099|1098.2|0
1639496160000|2021-12-14 15:36:00|1099|1098.2|1099|1098.4|1099|1098.4|1099|1098.2|0
1639496170000|2021-12-14 15:36:10|1099.2|1098.2|1099.2|1098.4|1099.2|1098.4|1099|1098.2|0
1639496180000|2021-12-14 15:36:20|1099|1098.2|1099.2|1098.4|1099.2|1098.6|1098.8|1098.2|0
1639496190000|2021-12-14 15:36:30|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.6|1098|1161
1639496200000|2021-12-14 15:36:40|1099|1098.4|1099|1098.4|1099|1098.4|1098.8|1098.2|5
1639496210000|2021-12-14 15:36:50||1098.2||1098.2||1098.4||1098.2|0
1639496220000|2021-12-14 15:37:00|1099.2|1098.4|1099.2|1098.6|1099.2|1098.6|1099|1098.4|0
1639496260000|2021-12-14 15:37:40|1098.6|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|1147
1639496270000|2021-12-14 15:37:50|1098.8|1098.4|1098.8|1098.4|1099|1098.4|1098.8|1098.2|1715
1639496280000|2021-12-14 15:38:00|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1639496300000|2021-12-14 15:38:20|1099.2|1098.4|1099.2|1098.6|1099.2|1098.6|1099.2|1098.4|3387
1639496310000|2021-12-14 15:38:30|1099.4|1098.8|1099.6|1099|1099.6|1099|1099.4|1098.8|582
1639496320000|2021-12-14 15:38:40|1099.4|1098.8|1099.4|1099|1099.6|1099|1099.2|1098.8|0
1639496340000|2021-12-14 15:39:00|1099.6|1098.8|1099.4|1098.6|1099.6|1099|1098.8|1098.2|1235
1639496350000|2021-12-14 15:39:10|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1099.2|1098.6|0
1639496370000|2021-12-14 15:39:30|1099|1098.4|1098.8|1098.4|1099.2|1098.4|1098.8|1098.2|0
1639496380000|2021-12-14 15:39:40|1098.6|1098|1099|1098.4|1099.2|1098.6|1098.6|1098|500
1639496390000|2021-12-14 15:39:50|1098.8|1098.2|1099|1098.4|1099|1098.4|1098.8|1098.2|0
1639496400000|2021-12-14 15:40:00|1098.8|1098.2|1098.4|1098|1098.8|1098.2|1098.4|1098|1023
1639496410000|2021-12-14 15:40:10|1098.6|1097.6|1098.2|1097.4|1098.6|1097.6|1097.8|1097.2|260
1639496420000|2021-12-14 15:40:20|1098|1097.6|1098|1097.4|1098.4|1097.6|1098|1097.4|0
1639496430000|2021-12-14 15:40:30|1098.6|1098|1098.8|1098.2|1099|1098.4|1098.4|1097.8|1029
1639496440000|2021-12-14 15:40:40|1098.4|1098.4|1098.8|1098.2|1098.8|1098.4|1098.4|1098|0
1639496450000|2021-12-14 15:40:50|1098.6|1098|1098.6|1097.8|1098.8|1098.2|1098.2|1097.4|45
1639496460000|2021-12-14 15:41:00|1098.4|1098|1098.2|1097.6|1098.8|1098.2|1098.2|1097.6|0
1639496470000|2021-12-14 15:41:10|1098.6|1097.8|1098.6|1097.8|1098.6|1097.8|1098.6|1097.8|0
1639496480000|2021-12-14 15:41:20|1098.4|1097.6|1098.4|1097.8|1098.6|1098|1098.2|1097.6|0
1639496490000|2021-12-14 15:41:30|1098.2||1098.4||1098.4||1098.2||0
1639496500000|2021-12-14 15:41:40|1098.2|1097.6|1098.8|1098.2|1099|1098.4|1098.2|1097.6|11815
1639496510000|2021-12-14 15:41:50|1099|1098.4|1098.6|1098|1099|1098.4|1098.4|1097.8|635
1639496520000|2021-12-14 15:42:00|1098.8|1097.8|1098.6|1098|1098.8|1098|1098.4|1097.8|0
1639496530000|2021-12-14 15:42:10|1098.8|1098.2|1098.6|1098|1098.8|1098.2|1098.6|1098|223
1639496540000|2021-12-14 15:42:20|1098.8|1098.2|1098.4|1097.8|1098.8|1098.2|1098.4|1097.8|1213
1639496550000|2021-12-14 15:42:30|1098.2|1097.6|1097.8|1097.2|1098.4|1097.6|1097.8|1097.2|0
1639496560000|2021-12-14 15:42:40|1098|1097.4|1097.8|1097.4|1098|1097.6|1097.8|1097.2|0
1639496570000|2021-12-14 15:42:50|1098.2|1097.6|1098.2|1097.6|1098.2|1097.8|1098|1097.6|465
1639496590000|2021-12-14 15:43:10|1098|1097.8|1098.4|1097.8|1098.4|1097.8|1098|1097.8|705
1639496600000|2021-12-14 15:43:20|1098.2|1097.6|1098.6|1098|1098.6|1098|1098.2|1097.6|937
1639496610000|2021-12-14 15:43:30|1098.4|1097.8|1098.6|1098.2|1098.6|1098.2|1098.4|1097.8|0
1639496620000|2021-12-14 15:43:40|1098.4|1098|1098.6|1098|1098.6|1098.2|1098.4|1098|0
1639496630000|2021-12-14 15:43:50|1098.4|1097.8|1098.2|1097.6|1098.6|1097.8|1098.2|1097.6|0
1639496640000|2021-12-14 15:44:00|1098.6|1097.8|1098.6|1098.2|1098.6|1098.2|1098.4|1097.8|144
1639496650000|2021-12-14 15:44:10|1098.2|1097.8|1098.4|1098|1098.4|1098|1098.2|1097.8|0
1639496670000|2021-12-14 15:44:30|1098.6|1098.2|1098.6|1098.2|1098.6|1098.4|1098.6|1098|921
1639496680000|2021-12-14 15:44:40|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|2053
1639496690000|2021-12-14 15:44:50|1098.6||1098.6||1098.6||1098.6||0
1639496700000|2021-12-14 15:45:00|1098.8|1098.6|1099.2|1098.8|1099.2|1098.8|1098.8|1098.6|7174
1639496710000|2021-12-14 15:45:10|1099|1098.6|1099|1098.6|1099.2|1098.6|1098.8|1098.6|2656
1639496720000|2021-12-14 15:45:20|1098.8||1099||1099||1098.8||0
1639496730000|2021-12-14 15:45:30|1099.2|1098.8|1099.2|1099|1099.4|1099|1099.2|1098.8|10991
1639496740000|2021-12-14 15:45:40|1099.4|1099.2|1099.4|1099|1099.6|1099.2|1099.2|1099|358
1639496760000|2021-12-14 15:46:00|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1098.8|1098.6|7
1639496770000|2021-12-14 15:46:10|1098.8|1098.4|1098.6|1098.4|1098.8|1098.4|1098.6|1098.4|978
1639496780000|2021-12-14 15:46:20|1098.8|1098.6|1098.8|1098.6|1098.8|1098.6|1098.8|1098.4|506
1639496790000|2021-12-14 15:46:30||1098.4||1098.4||1098.4||1098.4|0
1639496800000|2021-12-14 15:46:40|1098.6|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|1216
1639496810000|2021-12-14 15:46:50|1099|1098.6|1098.8|1098.4|1099|1098.8|1098.8|1098.4|2709
1639496820000|2021-12-14 15:47:00|1099|1098.6|1098.8|1098.6|1099|1098.8|1098.8|1098.6|12
1639496830000|2021-12-14 15:47:10||1098.4||1098.4||1098.4||1098.4|0
1639496840000|2021-12-14 15:47:20|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|792
1639496850000|2021-12-14 15:47:30|1098.4|1098|1098|1097.8|1098.4|1098|1098|1097.8|0
1639496860000|2021-12-14 15:47:40|1097.8|1097.6|1099|1098.8|1099.2|1099|1097.8|1097.4|73944
1639496870000|2021-12-14 15:47:50|1099.2|1099|1099.4|1099|1099.4|1099.2|1099.2|1099|5298
1639496880000|2021-12-14 15:48:00|1099.2|1099.2|1099.4|1099|1099.4|1099.2|1099.2|1099|0
1639496890000|2021-12-14 15:48:10|1099.2|1098.8|1098.4|1098|1099.2|1099|1098.4|1098|6010
1639496900000|2021-12-14 15:48:20|1098.6|1097.8|1098.4|1097.8|1098.6|1098|1098.2|1097.8|0
1639496910000|2021-12-14 15:48:30|1098.2|1098|1098.2|1097.8|1098.4|1098|1098|1097.6|1073
1639496920000|2021-12-14 15:48:40|1098|1097.6|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1639496930000|2021-12-14 15:48:50||1097.8||1097.8||1097.8||1097.6|469
1639496940000|2021-12-14 15:49:00|1097.8|1097.6|1098|1097.4|1098|1097.6|1097.6|1097.2|6110
1639496950000|2021-12-14 15:49:10|1097.8|1097.6|1097.8|1097.6|1097.8|1097.6|1097.8|1097.6|0
1639496960000|2021-12-14 15:49:20|1097.6|1097.4|1097.4|1097|1097.6|1097.4|1097.4|1097|0
1639496970000|2021-12-14 15:49:30|1097.6|1097.2|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|534
1639496980000|2021-12-14 15:49:40|1097.8||1097.6||1097.8||1097.4||0
1639496990000|2021-12-14 15:49:50|1097.8|1097.4|1098.2|1097.8|1098.4|1098|1097.8|1097.4|9037
1639497000000|2021-12-14 15:50:00|1098.4|1098|1099|1098.4|1099|1098.4|1098.4|1097.8|879
1639497010000|2021-12-14 15:50:10|1098.8|1098.2|1098.6|1098|1098.8|1098.2|1098.4|1098|0
1639497020000|2021-12-14 15:50:20|1098.4|1098.2|1098.4|1098|1098.4|1098.2|1098.4|1098|0
1639497030000|2021-12-14 15:50:30|1098.2|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1098|500
1639497040000|2021-12-14 15:50:40|1098.2|1097.8|1098|1097.4|1098.2|1097.8|1097.8|1097.4|1378
1639497050000|2021-12-14 15:50:50|1097.8|1097.8|1098.4|1098|1098.4|1098|1097.8|1097.6|6810
1639497060000|2021-12-14 15:51:00|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1097.8|1097.6|634
1639497070000|2021-12-14 15:51:10|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|2493
1639497080000|2021-12-14 15:51:20|1097.4|1097|1097.6|1097|1097.6|1097|1097.4|1097|0
1639497090000|2021-12-14 15:51:30|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1096.8|12010
1639497110000|2021-12-14 15:51:50|1097.2||1097.2||1097.2||1097.2||0
1639497120000|2021-12-14 15:52:00||1096.8||1097||1097||1096.8|0
1639497130000|2021-12-14 15:52:10||1096.8||1096.8||1096.8||1096.8|3
1639497140000|2021-12-14 15:52:20|1097||1097.2||1097.2||1097||135
1639497150000|2021-12-14 15:52:30|1097|1096.6|1097.2|1096.8|1097.2|1097|1097|1096.6|0
1639497160000|2021-12-14 15:52:40|1097||1097.2||1097.2||1097||0
1639497190000|2021-12-14 15:53:10|1097|1097|1097.2|1096.8|1097.2|1097|1097|1096.8|223
1639497210000|2021-12-14 15:53:30|1097.4|1097|1097.6|1097|1097.6|1097|1097.4|1096.8|1566
1639497220000|2021-12-14 15:53:40|1097.4||1097.4||1097.4||1097.4||0
1639497230000|2021-12-14 15:53:50|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|929
1639497240000|2021-12-14 15:54:00|1097.2||1097.4||1097.4||1097.2||0
1639497250000|2021-12-14 15:54:10|1097.2||1097.4||1097.4||1097.2||0
1639497260000|2021-12-14 15:54:20||1097.2||1097||1097.2||1097|40
1639497270000|2021-12-14 15:54:30|1097.2|1097.2|1097.4|1097|1097.4|1097.2|1097.2|1097|65
1639497310000|2021-12-14 15:55:10|1097.6|1097.4|1098.2|1097.8|1098.2|1097.8|1097.6|1097.2|1477
1639497320000|2021-12-14 15:55:20|1098.4|1098|1098|1097.6|1098.4|1098|1097.8|1097.4|1956
1639497330000|2021-12-14 15:55:30|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.6|0
1639497340000|2021-12-14 15:55:40|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.6|1097.2|1865
1639497350000|2021-12-14 15:55:50|1097.6|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097.2|0
1639497360000|2021-12-14 15:56:00|1097.2|1097|1097.4|1097|1097.4|1097|1097.2|1096.8|844
1639497370000|2021-12-14 15:56:10|1097.2|1096.8|1097.2|1097|1097.2|1097|1096.8|1096.6|2160
1639497380000|2021-12-14 15:56:20|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.2|1096.8|1067
1639497390000|2021-12-14 15:56:30|1097.2|1096.8|1097.4|1096.8|1097.4|1097|1097.2|1096.8|0
1639497400000|2021-12-14 15:56:40||1097||1097||1097||1096.8|0
1639497410000|2021-12-14 15:56:50||1097.2||1097.2||1097.2||1097|0
1639497420000|2021-12-14 15:57:00|1097.6|1097|1097.4|1097|1097.6|1097|1097.4|1097|3833
1639497430000|2021-12-14 15:57:10|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|0
1639497440000|2021-12-14 15:57:20|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.6|1068
1639497450000|2021-12-14 15:57:30|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1639497460000|2021-12-14 15:57:40|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|2198
1639497470000|2021-12-14 15:57:50|1096.6|1096.2|1096.6|1096.4|1096.6|1096.4|1096.6|1096.2|515
1639497480000|2021-12-14 15:58:00|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|500
1639497490000|2021-12-14 15:58:10|1096.2|1096|1096|1095.6|1096.2|1096|1095.8|1095.4|9109
1639497500000|2021-12-14 15:58:20|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|0
1639497520000|2021-12-14 15:58:40|1096|1095.6|1096.8|1096.2|1096.8|1096.6|1096|1095.6|3766
1639497530000|2021-12-14 15:58:50|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.4|1096.2|0
1639497540000|2021-12-14 15:59:00|1096.6|1096.2|1096|1095.4|1096.6|1096.2|1095.8|1095.4|9847
1639497550000|2021-12-14 15:59:10|1096.2|1095.6|1096.2|1095.8|1096.2|1095.8|1095.8|1095.6|26757
1639497560000|2021-12-14 15:59:20||1095.6||1095.8||1095.8||1095.6|0
1639497570000|2021-12-14 15:59:30|1096|1095.6|1096.2|1095.6|1096.2|1095.8|1096|1095.6|0
1639497580000|2021-12-14 15:59:40|1096|1095.4|1096.4|1096.2|1096.6|1096.2|1096|1095.4|913
1639497590000|2021-12-14 15:59:50|1096.2|1096|1096.4|1096|1096.4|1096.2|1096.2|1096|13593
1639497610000|2021-12-14 16:00:10|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|964
1639497620000|2021-12-14 16:00:20|1096.4|1096|1096.6|1096.4|1096.6|1096.4|1096.4|1096|530
1639497630000|2021-12-14 16:00:30|1096.4|1096.2|1096.8|1096.4|1096.8|1096.4|1096.4|1096|807
1639497660000|2021-12-14 16:01:00|1096.4|1096.2|1096|1095.6|1096.6|1096.2|1096|1095.4|6488
1639497670000|2021-12-14 16:01:10|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1095.6|1095.4|3172
1639497680000|2021-12-14 16:01:20|1095.8|1095.8|1096|1095.8|1096|1095.8|1095.8|1095.8|54
1639497700000|2021-12-14 16:01:40|1096.2|1096|1096.8|1096.2|1096.8|1096.2|1096.2|1096|1963
1639497710000|2021-12-14 16:01:50|1096.6|1096|1095.8|1095.4|1096.6|1096.2|1095.8|1095.4|12272
1639497720000|2021-12-14 16:02:00|1096|1095.6|1095.8|1095.4|1096|1095.8|1095.8|1095.4|2164
1639497730000|2021-12-14 16:02:10||1095.6||1095.4||1095.6||1095.4|0
1639497740000|2021-12-14 16:02:20|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095|1094.6|9894
1639497750000|2021-12-14 16:02:30|1095.8|1095.4|1095.8|1095.6|1095.8|1095.6|1095.6|1095.4|513
1639497760000|2021-12-14 16:02:40|1095.6|1095.4|1095.2|1094.8|1095.8|1095.4|1095|1094.8|19717
1639497770000|2021-12-14 16:02:50|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1094.8|6000
1639497780000|2021-12-14 16:03:00|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|519
1639497790000|2021-12-14 16:03:10||1095||1094.8||1095||1094.8|0
1639497800000|2021-12-14 16:03:20|1095|1095|1095.2|1095|1095.2|1095|1095|1095|1664
1639497810000|2021-12-14 16:03:30|1095.4|1095.2|1095.2|1095|1095.4|1095.2|1095.2|1095|556
1639497830000|2021-12-14 16:03:50|1095|1094.8|1095.4|1095|1095.4|1095.2|1095|1094.8|2975
1639497840000|2021-12-14 16:04:00|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1293
1639497850000|2021-12-14 16:04:10|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|1524
1639497860000|2021-12-14 16:04:20|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1094.6|1094.4|8504
1639497870000|2021-12-14 16:04:30|1095|1095|1095.8|1095.4|1095.8|1095.4|1095|1094.8|642
1639497880000|2021-12-14 16:04:40|1095.6|1095.6|1096.4|1096|1096.4|1096|1095.6|1095.6|371
1639497890000|2021-12-14 16:04:50|1096.2|1095.8|1096.4|1095.8|1096.4|1096|1096.2|1095.8|0
1639497900000|2021-12-14 16:05:00|1096.2||1096.2||1096.4||1096.2||5
1639497910000|2021-12-14 16:05:10|1096.4|1096|1096.6|1096.2|1096.8|1096.4|1096.4|1096|406
1639497920000|2021-12-14 16:05:20|1096.4|1096|1096.6|1096|1096.6|1096.2|1096.4|1096|0
1639497930000|2021-12-14 16:05:30|1096.8|1096.2|1097|1096.4|1097|1096.6|1096.8|1096.2|1416
1639497940000|2021-12-14 16:05:40|1096.8|1096.6|1097|1096.6|1097.2|1096.8|1096.8|1096.4|5856
1639497950000|2021-12-14 16:05:50|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|105
1639497960000|2021-12-14 16:06:00|1097.2|1096.8|1097.2|1096.8|1097.2|1097|1097|1096.8|871
1639497970000|2021-12-14 16:06:10|1097|1096.6|1097.2|1096.6|1097.2|1096.6|1097|1096.6|0
1639497980000|2021-12-14 16:06:20|1097|1096.8|1096.6|1096.2|1097.2|1096.8|1096.6|1096.2|3460
1639497990000|2021-12-14 16:06:30|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.6|1096.2|3749
1639498000000|2021-12-14 16:06:40|1097.2|1096.8|1097|1096.4|1097.2|1097|1096.6|1096.4|8111
1639498010000|2021-12-14 16:06:50|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.8|1096.4|0
1639498020000|2021-12-14 16:07:00|1097|1096.6|1097|1096.6|1097|1096.8|1096.8|1096.4|555
1639498030000|2021-12-14 16:07:10|1097.2|1096.8|1096.8|1096.2|1097.2|1096.8|1096.8|1096.2|1172
1639498040000|2021-12-14 16:07:20|1096.6|1096.4|1096.4|1096.2|1096.6|1096.4|1096.4|1096.2|136
1639498050000|2021-12-14 16:07:30|1096.6|1096.4|1096.2|1095.8|1096.6|1096.4|1095.8|1095.6|16413
1639498060000|2021-12-14 16:07:40|1096.4|1096|1096.2|1095.8|1096.4|1096.2|1096.2|1095.8|2
1639498070000|2021-12-14 16:07:50|1096.4|1096|1096.6|1096|1096.6|1096.4|1096.4|1096|587
1639498080000|2021-12-14 16:08:00|1096.8|1096.2|1096.8|1096.4|1097|1096.6|1096.8|1096|1388
1639498090000|2021-12-14 16:08:10|1097|1096.2|1097|1096.6|1097|1096.8|1097|1096.2|1505
1639498100000|2021-12-14 16:08:20|1097.2|1096.8|1096.8|1096.4|1097.2|1096.8|1096.8|1096.4|4153
1639498110000|2021-12-14 16:08:30|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|1340
1639498130000|2021-12-14 16:08:50|1096.4||1096.6||1096.6||1096.4||466
1639498140000|2021-12-14 16:09:00|1096.8|1096.4|1097.2|1096.6|1097.2|1096.8|1096.8|1096.4|1766
1639498150000|2021-12-14 16:09:10||1096.8||1096.6||1096.8||1096.6|0
1639498160000|2021-12-14 16:09:20|1097|1096|1096.6|1096.2|1097|1096.4|1096.4|1096|20038
1639498180000|2021-12-14 16:09:40|||||||||50
1639498190000|2021-12-14 16:09:50|1096.4||1096.6||1096.6||1096.4||0
1639498210000|2021-12-14 16:10:10|1096.4||1096.6||1096.6||1096.4||0
1639498220000|2021-12-14 16:10:20|1096.4||1096.4||1096.4||1096.4||0
1639498230000|2021-12-14 16:10:30|1096.2|1096|1096.2|1096|1096.2|1096|1096.2|1096|994
1639498240000|2021-12-14 16:10:40|1096.4|1095.8|1096.2|1096|1096.4|1096|1096.2|1095.8|2423
1639498250000|2021-12-14 16:10:50|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1096|1847
1639498260000|2021-12-14 16:11:00|1096.6|1096.2|1096.8|1096.6|1096.8|1096.6|1096.6|1096.2|5064
1639498270000|2021-12-14 16:11:10||1096.4||1096.4||1096.4||1096.4|0
1639498280000|2021-12-14 16:11:20|1096.6|1096.2|1096.4|1096.2|1096.6|1096.2|1096.4|1096.2|6059
1639498290000|2021-12-14 16:11:30||1096||1096||1096||1096|290
1639498300000|2021-12-14 16:11:40|1096.6|1096.4|1096.4|1096|1096.6|1096.4|1096.2|1096|2233
1639498330000|2021-12-14 16:12:10|1096.2||1096.2||1096.4||1096.2||0
1639498340000|2021-12-14 16:12:20|1096|1095.8|1096|1095.6|1096.2|1095.8|1095.8|1095.4|1453
1639498350000|2021-12-14 16:12:30|1096.2|1095.8|1096|1095.8|1096.2|1095.8|1096|1095.8|2288
1639498360000|2021-12-14 16:12:40|1095.8|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.6|466
1639498370000|2021-12-14 16:12:50|1095.8|1095.4|1095.8|1095.4|1096|1095.4|1095.6|1095.2|2
1639498380000|2021-12-14 16:13:00|1095.6|1095.6|1095.8|1095.4|1095.8|1095.6|1095.6|1095.4|0
1639498400000|2021-12-14 16:13:20|1095.6||1095.6||1095.8||1095.6||0
1639498410000|2021-12-14 16:13:30|1095.4|1095.2|1095.8|1095.4|1095.8|1095.6|1095.4|1095|6440
1639498420000|2021-12-14 16:13:40|1096|1095.6|1096|1095.6|1096|1095.8|1096|1095.6|973
1639498430000|2021-12-14 16:13:50|1095.8|1095.4|1094.6|1094.2|1095.8|1095.4|1094.2|1094|75507
1639498440000|2021-12-14 16:14:00||1094.4||1094.4||1094.4||1094.4|16
1639498450000|2021-12-14 16:14:10|1094.4|1094.2|1094.4|1094|1094.4|1094.2|1094.2|1094|3641
1639498460000|2021-12-14 16:14:20|1094.2||1094.2||1094.4||1094.2||0
1639498470000|2021-12-14 16:14:30|1094|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|1741
1639498480000|2021-12-14 16:14:40|1094.2|1093.8|1094|1093.4|1094.2|1093.8|1093.8|1093.4|6397
1639498490000|2021-12-14 16:14:50|1093.8|1093.2|1093.6|1093.2|1094|1093.2|1093.4|1093.2|1405
1639498500000|2021-12-14 16:15:00|1094|1093.4|1094.6|1094.2|1094.6|1094.4|1094|1093.4|5601
1639498510000|2021-12-14 16:15:10|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1639498520000|2021-12-14 16:15:20|1094.8|1094.4|1094.8|1094.2|1094.8|1094.4|1094.8|1094.2|53
1639498530000|2021-12-14 16:15:30||1094.4||1094.4||1094.4||1094.2|0
1639498560000|2021-12-14 16:16:00||1094.6||1094.4||1094.6||1094.4|0
1639498570000|2021-12-14 16:16:10|1095|1094.6|1095.4|1095|1095.6|1095.4|1095|1094.4|2312
1639498580000|2021-12-14 16:16:20|1095.2||1095.2||1095.2||1095.2||1197
1639498590000|2021-12-14 16:16:30|1095|1094.8|1094.8|1094.4|1095.2|1094.8|1094.8|1094.4|8450
1639498600000|2021-12-14 16:16:40|1095|1094.6|1095.4|1094.8|1095.4|1094.8|1095|1094.6|1754
1639498610000|2021-12-14 16:16:50|1095.2|1095|1095.4|1095|1095.4|1095.2|1095.2|1095|2109
1639498620000|2021-12-14 16:17:00|1095.6|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|18204
1639498630000|2021-12-14 16:17:10||1095.6||1095.4||1095.6||1095.4|0
1639498640000|2021-12-14 16:17:20||1095.6||1095.4||1095.6||1095.4|500
1639498650000|2021-12-14 16:17:30|1096|1095.6|1096.4|1095.8|1096.4|1096|1096|1095.6|405
1639498660000|2021-12-14 16:17:40|1096.2|1095.6|1096|1095.4|1096.2|1095.8|1095.8|1095.4|5496
1639498670000|2021-12-14 16:17:50|1095.8|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1639498680000|2021-12-14 16:18:00|1095.8|1095.4|1096.2|1095.8|1096.2|1095.8|1095.6|1095.2|6134
1639498690000|2021-12-14 16:18:10|1096|1095.6|1096.6|1096.2|1096.8|1096.4|1096|1095.6|6061
1639498700000|2021-12-14 16:18:20|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1096|0
1639498710000|2021-12-14 16:18:30|1096.4|1096|1096.2|1095.8|1096.4|1096|1096|1095.6|1109
1639498720000|2021-12-14 16:18:40||1096||1095.8||1096||1095.8|5875
1639498740000|2021-12-14 16:19:00|1096|1095.6|1095.2|1094.8|1096|1095.6|1095.2|1094.8|10503
1639498760000|2021-12-14 16:19:20|1095.4|1095|1095.6|1095.2|1095.6|1095.4|1095.4|1095|3108
1639498770000|2021-12-14 16:19:30|1095.4|1095|1095.2|1095|1095.6|1095|1095.2|1095|2013
1639498780000|2021-12-14 16:19:40|1095.6|1095.2|1095.2|1094.8|1095.6|1095.2|1095|1094.8|5114
1639498800000|2021-12-14 16:20:00|1095.4|1095|1095.6|1095.2|1095.6|1095.4|1095.2|1095|2689
1639498810000|2021-12-14 16:20:10|1096|1095.8|1095.6|1095.2|1096|1095.8|1095.6|1095.2|30000
1639498820000|2021-12-14 16:20:20|1095.8|1095.4|1095.8|1095.4|1096|1095.6|1095.8|1095.4|524
1639498830000|2021-12-14 16:20:30|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|0
1639498840000|2021-12-14 16:20:40|1095.8|1095.4|1095.6|1095.4|1096|1095.6|1095.6|1095.2|735
1639498850000|2021-12-14 16:20:50|1095.4|1095.2|1095.6|1095.2|1095.6|1095.4|1095.4|1095.2|928
1639498860000|2021-12-14 16:21:00|1095.4|1095.4|1095.6|1095.2|1095.6|1095.4|1095.4|1095.2|1775
1639498880000|2021-12-14 16:21:20|1095.8|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.4|7
1639498900000|2021-12-14 16:21:40|1095.8||1095.6||1095.8||1095.6||0
1639498910000|2021-12-14 16:21:50|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|594
1639498920000|2021-12-14 16:22:00|1095.4|1095.4|1095.4|1095.2|1095.4|1095.4|1095.2|1095|1901
1639498930000|2021-12-14 16:22:10||1095||1095||1095||1095|108
1639498940000|2021-12-14 16:22:20|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|550
1639498950000|2021-12-14 16:22:30|1095.2|1094.8|1094.8|1094.4|1095.4|1094.8|1094.8|1094.4|3067
1639498960000|2021-12-14 16:22:40|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1639498970000|2021-12-14 16:22:50|1094.4|1094|1094.4|1094.2|1094.6|1094.2|1094.4|1094|6500
1639498980000|2021-12-14 16:23:00|1094.6|1094.4|1094.2|1093.8|1094.8|1094.4|1094.2|1093.8|5601
1639498990000|2021-12-14 16:23:10|1093.8|1093.6|1093.6|1093.2|1094.2|1093.8|1093.6|1093.2|17487
1639499000000|2021-12-14 16:23:20|1093.8|1093.4|1094|1093.8|1094|1093.8|1093.8|1093.4|554
1639499010000|2021-12-14 16:23:30|1094.2|1094|1094.6|1094.4|1094.8|1094.4|1094.2|1093.8|11470
1639499020000|2021-12-14 16:23:40|1094.4|1094.2|1093.8|1093.4|1094.4|1094.2|1093.8|1093.4|20087
1639499030000|2021-12-14 16:23:50|1094|1093.6|1094|1093.6|1094|1093.8|1094|1093.6|1
1639499040000|2021-12-14 16:24:00|1093.8|1093.8|1094.4|1094|1094.6|1094.2|1093.8|1093.4|2551
1639499050000|2021-12-14 16:24:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1639499090000|2021-12-14 16:24:50||1094.4||1094.2||1094.4||1094.2|0
1639499100000|2021-12-14 16:25:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.6|1094.4|313
1639499110000|2021-12-14 16:25:10|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|684
1639499120000|2021-12-14 16:25:20|1095|1094.6|1095|1094.8|1095|1094.8|1095|1094.6|610
1639499130000|2021-12-14 16:25:30|1095.2|1095|1095|1094.8|1095.4|1095|1095|1094.8|321
1639499140000|2021-12-14 16:25:40|1095.2|1094.6|1094.8|1094.4|1095.2|1094.6|1094.6|1094.4|2920
1639499150000|2021-12-14 16:25:50|1095|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.4|3
1639499160000|2021-12-14 16:26:00|1095.2|1094.8|1095.2|1094.8|1095.2|1095|1095.2|1094.8|474
1639499170000|2021-12-14 16:26:10|1095|1094.6|1094.8|1094.4|1095.2|1094.6|1094.8|1094.4|405
1639499180000|2021-12-14 16:26:20|1094.6|1094.6|1094.8|1094.4|1094.8|1094.6|1094.6|1094.4|498
1639499190000|2021-12-14 16:26:30|1094.6|1094.2|1095|1094.6|1095|1094.6|1094.4|1094.2|11630
1639499200000|2021-12-14 16:26:40||1094.8||1094.6||1094.8||1094.6|70
1639499210000|2021-12-14 16:26:50|1095.2|1094.8|1095.8|1095.4|1095.8|1095.4|1095.2|1094.8|1879
1639499220000|2021-12-14 16:27:00|1095.6|1095.2|1095.4|1095.2|1095.6|1095.2|1095.4|1095.2|1028
1639499230000|2021-12-14 16:27:10|1095.6|1095.4|1095.8|1095.4|1095.8|1095.6|1095.6|1095.2|1083
1639499240000|2021-12-14 16:27:20|1095.6||1095.6||1095.8||1095.6||0
1639499250000|2021-12-14 16:27:30|1095.4|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|2363
1639499270000|2021-12-14 16:27:50|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.4|1095.2|1133
1639499280000|2021-12-14 16:28:00|1095.4|1095|1095.4|1095|1095.4|1095|1095.2|1094.8|2838
1639499290000|2021-12-14 16:28:10|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|0
1639499310000|2021-12-14 16:28:30|1094.8|1094.6|1095.2|1094.8|1095.2|1094.8|1094.8|1094.6|4000
1639499330000|2021-12-14 16:28:50|1095|1095|1095.2|1094.8|1095.2|1095|1095|1094.8|11
1639499340000|2021-12-14 16:29:00|1095|1094.6|1095|1094.8|1095.2|1094.8|1094.8|1094.6|4350
1639499350000|2021-12-14 16:29:10|1094.8|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.2|2143
1639499360000|2021-12-14 16:29:20|1095|1094.6|1095.2|1094.8|1095.4|1095|1094.8|1094.4|1027
1639499370000|2021-12-14 16:29:30|1095.4|1095|1095.8|1095.4|1095.8|1095.4|1095.2|1095|6
1639499380000|2021-12-14 16:29:40|1096|1095.6|1095.8|1095.6|1096.4|1096|1095.8|1095.4|5057
1639499390000|2021-12-14 16:29:50|1095.6|1095.4|1095.8|1095.2|1095.8|1095.4|1095.6|1095.2|333
1639555200000|2021-12-15 08:00:00|1098.8|1095.8|1098.8|1096|1098.8|1096|1098.6|1095.8|0
1639555210000|2021-12-15 08:00:10|1099.6|1096.6|1099.6|1098.2|1099.6|1098.4|1098.2|1096.6|0
1639555220000|2021-12-15 08:00:20|1100|1098.4|1100|1099|1100|1099|1099.6|1098.2|0
1639555230000|2021-12-15 08:00:30|1100.4|1099.2|1099.8|1098.2|1101|1099.6|1099.8|1098.2|500
1639555240000|2021-12-15 08:00:40|1099.4|1099|1100.2|1098.8|1100.4|1099|1099.2|1097.8|700
1639555250000|2021-12-15 08:00:50|1100.4|1098.6|1100.2|1098.8|1101|1099.4|1098.8|1098.6|7097
1639555260000|2021-12-15 08:01:00|1100.6|1099.2|1100.8|1099.6|1101.2|1100.4|1100.6|1099.2|1575
1639555270000|2021-12-15 08:01:10|1101|1099.8|1101|1099.8|1101.6|1100.4|1101|1099.8|1041
1639555280000|2021-12-15 08:01:20|1100.8|1100|1100.4|1099.4|1100.8|1100|1100.2|1098.8|0
1639555300000|2021-12-15 08:01:40|1100.2||1100.4||1100.4||1100.2||0
1639555310000|2021-12-15 08:01:50|1100.2|1099|1099|1097.8|1100.2|1099|1098.6|1097.8|2434
1639555320000|2021-12-15 08:02:00|1099.2|1098|1099|1098|1099.8|1099|1098.6|1097.8|520
1639555330000|2021-12-15 08:02:10|1099.2|1098.2|1099.2|1098.2|1099.4|1098.4|1099.2|1098.2|160
1639555340000|2021-12-15 08:02:20|1099.4|1098.4|1099.6|1098.6|1099.8|1098.8|1099.2|1098.4|550
1639555350000|2021-12-15 08:02:30|1099.4|1098.4|1098|1097.2|1099.4|1098.4|1097.8|1096.8|4134
1639555360000|2021-12-15 08:02:40|1097.8|1097|1097.2|1096.4|1097.8|1097|1096.8|1096|1279
1639555370000|2021-12-15 08:02:50|1097|1096.2|1097.6|1096.8|1097.8|1097|1097|1096.2|2065
1639555380000|2021-12-15 08:03:00|1097.8|1097|1097.2|1096.2|1097.8|1097|1096.8|1096|0
1639555390000|2021-12-15 08:03:10|1097|1096|1096.4|1096|1097|1096.2|1096.4|1096|0
1639555400000|2021-12-15 08:03:20|1096.6|1095.8|1096|1095.2|1096.8|1095.8|1095.4|1095|2271
1639555410000|2021-12-15 08:03:30|1095.8|1095|1095.4|1094.6|1095.8|1095|1095|1094|9726
1639555420000|2021-12-15 08:03:40|1095.6||1095.6||1095.6||1095.6||0
1639555450000|2021-12-15 08:04:10|1095.4|1094.4|1094.6|1093.6|1095.4|1094.4|1094.6|1093.6|0
1639555460000|2021-12-15 08:04:20|1094.4|1093.4|1094.2|1093.4|1094.4|1093.4|1094.2|1093.4|0
1639555490000|2021-12-15 08:04:50|1094||1094.2||1094.2||1093.8||5
1639555500000|2021-12-15 08:05:00|1094|1093|1093.4|1092.6|1094|1093|1093|1092|100
1639555510000|2021-12-15 08:05:10|1093.2|1092.4|1092.4|1091.8|1093.2|1092.4|1091.8|1090.8|1827
1639555520000|2021-12-15 08:05:20|1092.2|1091.6|1091.4|1090.6|1092.2|1091.6|1091.4|1090.4|2871
1639555530000|2021-12-15 08:05:30|1091.6|1090.8|1091.8|1091|1092|1091.4|1091.6|1090.8|2228
1639555540000|2021-12-15 08:05:40|1091.6|1090.8|1091.4|1090.6|1091.6|1090.8|1091.2|1090.6|700
1639555550000|2021-12-15 08:05:50|1091.2|1090.4|1091|1090.4|1091.2|1090.4|1090.8|1090|0
1639555560000|2021-12-15 08:06:00|1090.8|1090.2|1090.8|1090.2|1090.8|1090.4|1090.4|1090|5061
1639555580000|2021-12-15 08:06:20|1091|1090.4|1091|1090.4|1091.2|1090.6|1090.4|1090.2|7545
1639555590000|2021-12-15 08:06:30|1091.2||1091||1091.2||1091||0
1639555600000|2021-12-15 08:06:40|1090.8|1090.2|1090.2|1089.8|1090.8|1090.2|1090|1089.2|14029
1639555610000|2021-12-15 08:06:50|1090|1089.6|1090.2|1089.2|1090.2|1089.6|1089.6|1089.2|798
1639555620000|2021-12-15 08:07:00|1090.4|1089.4|1091|1090.2|1091|1090.6|1090.4|1089.4|3121
1639555630000|2021-12-15 08:07:10|1090.8|1090|1090.2|1089.4|1090.8|1090.2|1090|1089.4|5782
1639555640000|2021-12-15 08:07:20|1090.4|1089.6|1090.4|1089.6|1090.8|1090|1090.4|1089.2|6104
1639555650000|2021-12-15 08:07:30|1090.2|1089.2|1090.4|1089.6|1090.4|1089.6|1089.2|1088.6|2994
1639555660000|2021-12-15 08:07:40|1090.2|1090|1090.6|1090|1090.6|1090.2|1090.2|1090|0
1639555670000|2021-12-15 08:07:50|1090.8|1090.2|1091.4|1090.8|1091.6|1091|1090.8|1090.2|3113
1639555680000|2021-12-15 08:08:00|1091.6|1091|1091.8|1091.4|1092.4|1091.8|1091.6|1091|1282
1639555690000|2021-12-15 08:08:10|1092|1091.6|1092|1091.4|1092.6|1091.6|1092|1091.4|0
1639555700000|2021-12-15 08:08:20|1092.2|1091.6|1092.4|1091.6|1092.4|1091.6|1092.2|1091.6|37
1639555710000|2021-12-15 08:08:30|1092.2|1091.4|1092|1091.4|1092.2|1091.6|1092|1091.4|0
1639555720000|2021-12-15 08:08:40|1092.2|1091.6|1092.4|1091.8|1092.6|1091.8|1092|1091.4|2500
1639555730000|2021-12-15 08:08:50|1092.2|1091.6|1092.6|1092|1092.6|1092.2|1092.2|1091.6|0
1639555740000|2021-12-15 08:09:00|1092.8|1092.2|1092.6|1092|1092.8|1092.2|1092.6|1092|0
1639555750000|2021-12-15 08:09:10|1092.8|1092.2|1092.6|1092|1092.8|1092.2|1092.6|1092|0
1639555760000|2021-12-15 08:09:20|1092.8|1092.2|1093.4|1093|1093.6|1093|1092.8|1092.2|1023
1639555770000|2021-12-15 08:09:30|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.6|813
1639555780000|2021-12-15 08:09:40|1093.2|1092.8|1092.8|1092.2|1093.2|1092.8|1092.4|1091.8|2226
1639555790000|2021-12-15 08:09:50|1092.6|1092|1092.6|1092.2|1092.8|1092.2|1092.6|1091.8|0
1639555800000|2021-12-15 08:10:00|1093.2|1093|1093.6|1093.2|1093.8|1093.2|1093.2|1093|21933
1639555810000|2021-12-15 08:10:10||1093||1093.2||1093.2||1093|0
1639555820000|2021-12-15 08:10:20|1093.4|1093|1092.4|1092|1093.6|1093.2|1092.4|1092|19599
1639555830000|2021-12-15 08:10:30||1092.2||1092||1092.2||1092|442
1639555840000|2021-12-15 08:10:40|1092.8|1092.2|1092.6|1092|1092.8|1092.2|1092.6|1092|164
1639555850000|2021-12-15 08:10:50|1092.4|1091.4|1092|1091.6|1092.4|1091.6|1092|1091.4|3053
1639555860000|2021-12-15 08:11:00|1092.2|1091.8|1091.6|1091|1092.2|1091.8|1091.6|1091|720
1639555880000|2021-12-15 08:11:20||1090.8||1090.8||1091||1090.8|0
1639555890000|2021-12-15 08:11:30|1091.8|1091|1091.8|1091.4|1092.4|1091.8|1091.6|1091|9517
1639555900000|2021-12-15 08:11:40|1092|1091.6|1092|1091.4|1092.2|1091.8|1092|1091.4|480
1639555920000|2021-12-15 08:12:00|1092.2|1091.6|1092.2|1091.8|1092.4|1091.8|1092.2|1091.6|285
1639555930000|2021-12-15 08:12:10|1092.4|1092|1092.8|1092.2|1092.8|1092.2|1092.4|1092|860
1639555940000|2021-12-15 08:12:20|1093|1092|1092.8|1092.2|1093.2|1092.2|1092.6|1092|0
1639555950000|2021-12-15 08:12:30|1092.6|1092|1092.8|1092.2|1092.8|1092.2|1092.4|1092|0
1639555960000|2021-12-15 08:12:40|1092.6|1092|1092.8|1092.2|1092.8|1092.2|1092.6|1092|0
1639555970000|2021-12-15 08:12:50|1092.6|1092|1092.6|1092|1092.8|1092.2|1092.6|1091.8|0
1639555980000|2021-12-15 08:13:00||1092.2||1092.2||1092.2||1092|0
1639555990000|2021-12-15 08:13:10|1092.8|1092|1094.2|1093.6|1094.2|1093.8|1092.8|1092|458
1639556000000|2021-12-15 08:13:20|1094.4|1093.8|1093.4|1092.6|1094.4|1093.8|1093.2|1092.6|500
1639556010000|2021-12-15 08:13:30|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|0
1639556020000|2021-12-15 08:13:40|1093.2|1092.8|1093|1092.6|1093.4|1092.8|1093|1092.6|0
1639556030000|2021-12-15 08:13:50|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|0
1639556040000|2021-12-15 08:14:00|1093.4|1092.6|1093.8|1093.2|1094|1093.4|1093.4|1092.6|458
1639556050000|2021-12-15 08:14:10|1094|1093.4|1093.8|1093.2|1094|1093.4|1093.8|1093|0
1639556060000|2021-12-15 08:14:20|1094|1093.4|1094.6|1094|1094.8|1094|1093.8|1093.2|0
1639556080000|2021-12-15 08:14:40|1094.8|1094.2|1094.8|1094.2|1095.2|1094.4|1094.8|1094.2|0
1639556090000|2021-12-15 08:14:50|1094.6|1094.4|1095.2|1094.6|1095.4|1094.6|1094.6|1094.4|0
1639556100000|2021-12-15 08:15:00|1095.4|1094.8|1095.4|1094.8|1096|1095.2|1095.4|1094.8|0
1639556110000|2021-12-15 08:15:10||1094.6||1094.8||1094.8||1094.6|0
1639556120000|2021-12-15 08:15:20|1095.2|1095|1095.6|1095.2|1095.6|1095.2|1094.8|1094.4|3993
1639556130000|2021-12-15 08:15:30|1095.8|1095.4|1096|1095.4|1096.6|1096.2|1095.8|1095.2|538
1639556140000|2021-12-15 08:15:40|1096.2|1095.6|1095.6|1095|1096.4|1095.8|1095.6|1095|0
1639556150000|2021-12-15 08:15:50|1095.8||1095.6||1095.8||1095.6||0
1639556160000|2021-12-15 08:16:00|1095.4|1094.8|1095.6|1095|1095.6|1095|1095.2|1094.6|500
1639556170000|2021-12-15 08:16:10|1095.4|1094.8|1095.6|1095|1095.6|1095|1095.2|1094.6|0
1639556180000|2021-12-15 08:16:20|1095.4|1094.8|1095.6|1094.8|1096|1095.4|1095.4|1094.8|800
1639556190000|2021-12-15 08:16:30|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|0
1639556200000|2021-12-15 08:16:40|1095.4|1095|1094.4|1093.8|1095.6|1095|1094.4|1093.8|1315
1639556210000|2021-12-15 08:16:50|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.2|0
1639556220000|2021-12-15 08:17:00|1094.2|1093.8|1094|1093.4|1094.4|1093.8|1094|1093.4|0
1639556230000|2021-12-15 08:17:10|1094.2|1093.2|1093.4|1092.8|1094.2|1093.2|1093.4|1092.6|1150
1639556240000|2021-12-15 08:17:20|1093.6|1093|1094|1093.4|1094|1093.6|1093.6|1093|0
1639556250000|2021-12-15 08:17:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1639556260000|2021-12-15 08:17:40|1094|1093.4|1094.4|1093.6|1094.4|1094|1094|1093.4|200
1639556280000|2021-12-15 08:18:00|1094.2|1093.4|1094.4|1094|1094.4|1094|1094|1093.4|0
1639556290000|2021-12-15 08:18:10|1094.6|1093.8|1094.6|1094|1094.8|1094|1094.4|1093.8|0
1639556300000|2021-12-15 08:18:20|1094.4|1093.8|1095.2|1094.6|1095.2|1094.8|1094.4|1093.8|0
1639556310000|2021-12-15 08:18:30|1095|1094.4|1094.8|1094.2|1095|1094.4|1094.8|1094.2|1020
1639556320000|2021-12-15 08:18:40|1095|1094.4|1095|1094.4|1095.2|1094.8|1094.8|1094.2|1457
1639556330000|2021-12-15 08:18:50|1095.2|1094.6|1096.2|1095.6|1096.4|1095.6|1095|1094.6|1380
1639556340000|2021-12-15 08:19:00|1096|1095.4|1095.8|1095.2|1096|1095.4|1095.8|1095.2|0
1639556350000|2021-12-15 08:19:10|1096|1095.4|1096.2|1095.6|1096.2|1095.6|1095.8|1095.4|0
1639556360000|2021-12-15 08:19:20|1096.4|1095.8|1096.2|1095.6|1096.4|1095.8|1096.2|1095.6|0
1639556370000|2021-12-15 08:19:30||1095.8||1095.8||1095.8||1095.8|0
1639556380000|2021-12-15 08:19:40|1096|1095.6|1096.4|1095.8|1096.6|1095.8|1095.8|1095.6|0
1639556390000|2021-12-15 08:19:50|1096.6|1096|1096.6|1096|1096.6|1096|1096.4|1096|0
1639556400000|2021-12-15 08:20:00|1096.4|1095.8|1096.4|1095.8|1096.6|1096|1096.4|1095.8|0
1639556410000|2021-12-15 08:20:10|1096.2|1096|1096.4|1096|1096.8|1096.2|1096.2|1096|0
1639556420000|2021-12-15 08:20:20|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.2|1096.2|0
1639556430000|2021-12-15 08:20:30|1096.8|1096|1096|1095.2|1097|1096|1096|1095.2|1204
1639556440000|2021-12-15 08:20:40|1096.2|1095.4|1096.4|1095.8|1096.4|1095.8|1096.2|1095.4|0
1639556450000|2021-12-15 08:20:50|1096.6|1095.6|1096.4|1095.8|1096.6|1096|1096.4|1095.6|0
1639556460000|2021-12-15 08:21:00|1096.6|1096|1096.4|1095.8|1097.2|1096.4|1096.4|1095.8|0
1639556470000|2021-12-15 08:21:10|1096.2||1096.6||1096.6||1096.2||0
1639556480000|2021-12-15 08:21:20|1096.4||1096.4||1096.4||1096.4||0
1639556490000|2021-12-15 08:21:30|1096.2|1095.6|1096.2|1095.6|1096.4|1095.8|1096.2|1095.6|0
1639556500000|2021-12-15 08:21:40|1096|1095.4|1096.2|1095.6|1096.2|1095.6|1096|1095.4|0
1639556510000|2021-12-15 08:21:50|1096|1095.4|1096.2|1095.6|1096.2|1095.6|1096|1095.4|0
1639556520000|2021-12-15 08:22:00|1096.4|1095.8|1096.6|1096|1096.6|1096|1096.2|1095.8|0
1639556530000|2021-12-15 08:22:10|1096.4|1095.8|1096.6|1096|1096.8|1096.2|1096.2|1095.6|0
1639556540000|2021-12-15 08:22:20|1096.8|1096.2|1096.6|1096.2|1096.8|1096.2|1096.6|1096.2|0
1639556560000|2021-12-15 08:22:40|1096.4|1096|1096.6|1096|1096.6|1096.2|1096.2|1095.6|12
1639556570000|2021-12-15 08:22:50|1096.8|1096.2|1096.4|1095.8|1096.8|1096.2|1096.2|1095.8|0
1639556580000|2021-12-15 08:23:00|1096.6|1096|1096.6|1096.2|1096.8|1096.4|1096.2|1095.8|19280
1639556590000|2021-12-15 08:23:10|1096.4|1096|1095.8|1095.4|1096.4|1096|1095.8|1095.2|405
1639556610000|2021-12-15 08:23:30|1096|1095.6|1095.6|1095|1096|1095.6|1095.6|1095|166
1639556620000|2021-12-15 08:23:40|1095.8|1095.2|1095.2|1094.8|1095.8|1095.4|1094.8|1094.6|5304
1639556630000|2021-12-15 08:23:50|1095.4|1095|1095|1094.6|1095.6|1095|1095|1094.4|0
1639556640000|2021-12-15 08:24:00|1094.8|1094.4|1095|1094.6|1095.2|1094.8|1094.8|1094.2|2861
1639556650000|2021-12-15 08:24:10|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|172
1639556660000|2021-12-15 08:24:20|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1639556670000|2021-12-15 08:24:30|1095.4|1094.6|1095.4|1094.8|1095.4|1095|1095.2|1094.6|0
1639556680000|2021-12-15 08:24:40|1095.2|1095|1095.4|1095|1095.4|1095|1095.2|1094.8|50
1639556690000|2021-12-15 08:24:50|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|0
1639556700000|2021-12-15 08:25:00|1095.2|1094.8|1095.2|1094.8|1095.4|1094.8|1095.2|1094.8|0
1639556710000|2021-12-15 08:25:10|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|0
1639556720000|2021-12-15 08:25:20|1095.4||1095.2||1095.4||1095.2||0
1639556730000|2021-12-15 08:25:30|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|0
1639556740000|2021-12-15 08:25:40|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1094.8|0
1639556750000|2021-12-15 08:25:50|1095.8|1095.4|1095.8|1095.2|1095.8|1095.4|1095.2|1094.8|1141
1639556760000|2021-12-15 08:26:00|1095.6|1095.4|1095.4|1094.8|1095.6|1095.4|1095.4|1094.8|918
1639556770000|2021-12-15 08:26:10|1095.6|1095|1095.6|1095.2|1095.8|1095.4|1095.6|1095|0
1639556780000|2021-12-15 08:26:20|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|0
1639556790000|2021-12-15 08:26:30|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|1491
1639556800000|2021-12-15 08:26:40|1095.6|1095.2|1095.6|1095|1095.8|1095.4|1095.6|1094.8|758
1639556810000|2021-12-15 08:26:50|1095.8|1095.2|1095.8|1095.2|1096.2|1095.6|1095.6|1095.2|0
1639556820000|2021-12-15 08:27:00|1095.6|1095|1095.6|1095.2|1096|1095.4|1095.4|1095|0
1639556830000|2021-12-15 08:27:10|1095.4|1095|1094.8|1094.6|1095.4|1095.2|1094.8|1094.2|18552
1639556840000|2021-12-15 08:27:20|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.4|1094|1456
1639556850000|2021-12-15 08:27:30|1095|1094.6|1095|1094.4|1095|1094.6|1095|1094.4|258
1639556860000|2021-12-15 08:27:40|1094.8|1094.6|1095.4|1094.8|1095.4|1094.8|1094.8|1094.6|1600
1639556870000|2021-12-15 08:27:50|1095.6|1095|1095|1094.6|1095.8|1095.2|1095|1094.6|733
1639556880000|2021-12-15 08:28:00|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|500
1639556890000|2021-12-15 08:28:10|1095|1095|1095.2|1094.8|1095.2|1095|1095|1094.6|0
1639556900000|2021-12-15 08:28:20|1095|1094.6|1094.6|1094.2|1095|1094.8|1094.6|1094|1047
1639556910000|2021-12-15 08:28:30|1094.4|1094|1094.6|1094|1094.6|1094.2|1094.4|1093.8|0
1639556920000|2021-12-15 08:28:40|1094.4|1094.2|1094.6|1094|1094.6|1094.2|1094.4|1093.8|0
1639556930000|2021-12-15 08:28:50|1094.4|1093.8|1094.4|1094|1094.6|1094|1094.2|1093.8|0
1639556940000|2021-12-15 08:29:00|1094.2|1093.8|1094.2|1093.8|1094.4|1094|1094.2|1093.8|0
1639556960000|2021-12-15 08:29:20|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.4|410
1639556970000|2021-12-15 08:29:30|1094.2||1094.2||1094.2||1094.2||0
1639556980000|2021-12-15 08:29:40|1094|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1639557000000|2021-12-15 08:30:00|1094.2|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.6|0
1639557010000|2021-12-15 08:30:10|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|925
1639557020000|2021-12-15 08:30:20|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|508
1639557030000|2021-12-15 08:30:30|1094.4|1094|1094.6|1094|1094.6|1094.2|1094.4|1094|0
1639557040000|2021-12-15 08:30:40|1094.4|1093.8|1094.2|1093.8|1094.4|1093.8|1094.2|1093.8|0
1639557050000|2021-12-15 08:30:50|1094.4||1094.2||1094.4||1094.2||0
1639557060000|2021-12-15 08:31:00|1094.4|1094|1094.4|1093.8|1094.4|1094|1094.2|1093.8|0
1639557070000|2021-12-15 08:31:10|1094.2|1093.6|1093.8|1093.4|1094.2|1093.6|1093.8|1093.4|179
1639557080000|2021-12-15 08:31:20|1094||1093.8||1094||1093.8||0
1639557090000|2021-12-15 08:31:30|1094|1093.6|1094.6|1094|1094.6|1094|1094|1093.6|0
1639557100000|2021-12-15 08:31:40|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094.2|0
1639557110000|2021-12-15 08:31:50|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|0
1639557120000|2021-12-15 08:32:00|1094.8|1094.4|1094.6|1094.2|1095|1094.4|1094.6|1094.2|0
1639557130000|2021-12-15 08:32:10|1094.8||1094.6||1094.8||1094.6||0
1639557140000|2021-12-15 08:32:20|1094.8|1094.4|1095|1094.4|1095|1094.4|1094.6|1094.2|0
1639557150000|2021-12-15 08:32:30|1095.2|1094.6|1095.2|1094.8|1095.2|1095|1095|1094.6|9407
1639557170000|2021-12-15 08:32:50|1095|1095|1095.2|1094.8|1095.2|1095|1095|1094.8|10000
1639557180000|2021-12-15 08:33:00||1095||1094.8||1095||1094.8|3404
1639557190000|2021-12-15 08:33:10|1095||1095.2||1095.2||1095||500
1639557200000|2021-12-15 08:33:20|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.4|811
1639557220000|2021-12-15 08:33:40|1094.8|1094.2|1095.2|1094.8|1095.2|1094.8|1094.6|1094.2|5923
1639557230000|2021-12-15 08:33:50|1095|1094.6|1095|1094.6|1095.2|1094.6|1095|1094.6|0
1639557240000|2021-12-15 08:34:00|1095.2|1094.4|1095.2|1094.6|1095.2|1094.8|1095.2|1094.4|0
1639557250000|2021-12-15 08:34:10|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|75
1639557260000|2021-12-15 08:34:20|1095.2|1094.6|1095|1094.6|1095.2|1094.6|1095|1094.6|0
1639557270000|2021-12-15 08:34:30|1095.2|1094.4|1094.8|1094.4|1095.2|1094.4|1094.6|1094.4|0
1639557280000|2021-12-15 08:34:40|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|650
1639557290000|2021-12-15 08:34:50|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1639557300000|2021-12-15 08:35:00|1094.2|1093.8|1095|1094.6|1095|1094.8|1094|1093.8|4985
1639557310000|2021-12-15 08:35:10|1095.2|1094.4|1094.8|1094.6|1095.2|1094.6|1094.8|1094.4|0
1639557320000|2021-12-15 08:35:20||1094.4||1094.2||1094.4||1094.2|0
1639557330000|2021-12-15 08:35:30|1094.6|1094|1095|1094.4|1095|1094.4|1094.4|1093.8|0
1639557340000|2021-12-15 08:35:40|1094.8||1095||1095||1094.8||0
1639557350000|2021-12-15 08:35:50|1094.8|1094.6|1094.6|1094.2|1095|1094.6|1094.6|1094.2|0
1639557360000|2021-12-15 08:36:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1639557370000|2021-12-15 08:36:10|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|1003
1639557380000|2021-12-15 08:36:20|1094.2||1094.2||1094.2||1094.2||0
1639557390000|2021-12-15 08:36:30||1093.8||1093.8||1093.8||1093.6|0
1639557400000|2021-12-15 08:36:40|1094|1093.6|1093.4|1093|1094|1093.6|1093.4|1093|0
1639557410000|2021-12-15 08:36:50||1092.8||1092.8||1092.8||1092.6|0
1639557420000|2021-12-15 08:37:00|1093.2|1092.6|1093|1092.6|1093.2|1092.6|1093|1092.4|0
1639557430000|2021-12-15 08:37:10||1092.4||1092.6||1092.6||1092.4|0
1639557450000|2021-12-15 08:37:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.2|0
1639557460000|2021-12-15 08:37:40|1092.6|1092.2|1092.6|1092|1092.6|1092.2|1092.6|1092|0
1639557470000|2021-12-15 08:37:50|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1639557480000|2021-12-15 08:38:00||1092||1092||1092||1092|0
1639557490000|2021-12-15 08:38:10|1092.6|1092.2|1092.8|1092.2|1093|1092.2|1092.6|1092.2|64
1639557500000|2021-12-15 08:38:20||1092.4||1092.4||1092.4||1092.4|0
1639557510000|2021-12-15 08:38:30|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.4|0
1639557520000|2021-12-15 08:38:40|1093.2|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.6|2500
1639557540000|2021-12-15 08:39:00|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.2|1093|0
1639557560000|2021-12-15 08:39:20|1093.2||1093.4||1093.4||1093.2||0
1639557570000|2021-12-15 08:39:30|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|294
1639557580000|2021-12-15 08:39:40|1093|1092.6|1092.4|1092|1093|1092.6|1092.4|1091.8|603
1639557590000|2021-12-15 08:39:50|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|0
1639557600000|2021-12-15 08:40:00||1092||1091.8||1092||1091.8|0
1639557610000|2021-12-15 08:40:10|1092|1091.6|1091.8|1091.6|1092|1091.6|1091.8|1091.6|420
1639557620000|2021-12-15 08:40:20|1092|1091.8|1092|1091.6|1092|1091.8|1091.8|1091.6|2100
1639557630000|2021-12-15 08:40:30|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|458
1639557640000|2021-12-15 08:40:40|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1639557650000|2021-12-15 08:40:50|1092.2|1092|1092.2|1092|1092.2|1092|1092.2|1092|1220
1639557660000|2021-12-15 08:41:00|1092|1091.8|1091.6|1091|1092|1091.8|1091.6|1091|4780
1639557670000|2021-12-15 08:41:10|1091.4|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|0
1639557680000|2021-12-15 08:41:20|1091.4||1091.4||1091.4||1091.4||0
1639557690000|2021-12-15 08:41:30|1091.6||1091.6||1091.6||1091.6||933
1639557700000|2021-12-15 08:41:40|1091.4|1091|1091.4|1091|1091.4|1091|1091|1090.8|403
1639557710000|2021-12-15 08:41:50|1091.6|1091.4|1092.2|1091.8|1092.2|1091.8|1091.6|1091.4|6029
1639557740000|2021-12-15 08:42:20|1092|1091.6|1092|1091.8|1092|1091.8|1092|1091.4|848
1639557750000|2021-12-15 08:42:30|1091.8|1091.6|1091.6|1091|1091.8|1091.6|1091.6|1091|237
1639557760000|2021-12-15 08:42:40|1091.4|1090.8|1091.2|1090.8|1091.4|1090.8|1091.2|1090.8|1585
1639557770000|2021-12-15 08:42:50|1091|1090.6|1091.2|1090.8|1091.2|1091|1090.8|1090.6|5346
1639557790000|2021-12-15 08:43:10|1091.4|1091.2|1091.6|1091.2|1091.8|1091.6|1091.2|1090.8|22638
1639557800000|2021-12-15 08:43:20|1091.8|1091|1091.4|1091|1091.8|1091.4|1091.4|1091|0
1639557810000|2021-12-15 08:43:30|1091.2|1090.8|1091.6|1091|1091.6|1091.2|1091.2|1090.8|0
1639557820000|2021-12-15 08:43:40|1091.8|1091.2|1091.8|1091.4|1092.2|1091.6|1091.8|1091|0
1639557830000|2021-12-15 08:43:50||1091.6||1091.4||1091.6||1091.4|0
1639557840000|2021-12-15 08:44:00|1092|1091.2|1092|1091.6|1092.2|1091.6|1092|1091.2|932
1639557870000|2021-12-15 08:44:30|1092.2|1091.8|1092.8|1092.2|1092.8|1092.4|1092.2|1091.8|0
1639557880000|2021-12-15 08:44:40|1092.6|1092.4|1092.8|1092.2|1092.8|1092.4|1092.6|1092.2|0
1639557890000|2021-12-15 08:44:50|1092.6||1092.8||1092.8||1092.6||0
1639557900000|2021-12-15 08:45:00|1092.6|1092.4|1092.4|1092|1092.6|1092.4|1092.4|1091.8|305
1639557910000|2021-12-15 08:45:10||1092.2||1092||1092.2||1092|0
1639557930000|2021-12-15 08:45:30|1092.2||1092.2||1092.2||1092.2||0
1639557940000|2021-12-15 08:45:40|1092|1091.8|1091.6|1091.2|1092.2|1091.8|1091.4|1091.2|1329
1639557950000|2021-12-15 08:45:50|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1639557960000|2021-12-15 08:46:00|1091.4|1091|1091.8|1091.4|1091.8|1091.4|1091.4|1091|5
1639557970000|2021-12-15 08:46:10||1091.2||1091.2||1091.2||1091.2|0
1639557980000|2021-12-15 08:46:20||1091.4||1091.4||1091.4||1091.2|0
1639557990000|2021-12-15 08:46:30|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1639558000000|2021-12-15 08:46:40|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|0
1639558010000|2021-12-15 08:46:50|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1639558030000|2021-12-15 08:47:10||1091.6||1091.2||1091.6||1091.2|468
1639558040000|2021-12-15 08:47:20|1091.6||1091.6||1091.6||1091.6||0
1639558060000|2021-12-15 08:47:40|1091.8|1091.4|1092.2|1091.8|1092.4|1091.8|1091.8|1091.4|3042
1639558070000|2021-12-15 08:47:50|1092.4||1092.4||1092.4||1092.4||0
1639558080000|2021-12-15 08:48:00|1092.2|1092|1092.6|1092|1092.6|1092.2|1092.2|1092|0
1639558090000|2021-12-15 08:48:10|1092.4|1091.8|1092.4|1092|1092.4|1092|1092.4|1091.8|0
1639558100000|2021-12-15 08:48:20|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|0
1639558110000|2021-12-15 08:48:30|1092.4|1092|1092|1091.6|1092.4|1092|1092|1091.6|311
1639558130000|2021-12-15 08:48:50|1091.8||1092||1092||1091.8||0
1639558150000|2021-12-15 08:49:10|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|2239
1639558160000|2021-12-15 08:49:20|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|0
1639558170000|2021-12-15 08:49:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1639558180000|2021-12-15 08:49:40|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1639558190000|2021-12-15 08:49:50|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092|150
1639558200000|2021-12-15 08:50:00|1092.4|1092|1092.2|1091.8|1092.6|1092.2|1092.2|1091.8|0
1639558210000|2021-12-15 08:50:10|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1639558220000|2021-12-15 08:50:20|1092|1091.6|1092|1091.6|1092|1091.8|1092|1091.6|0
1639558230000|2021-12-15 08:50:30||1091.8||1091.8||1091.8||1091.8|25
1639558240000|2021-12-15 08:50:40|1092.2|1092|1092.4|1092|1092.6|1092|1092.2|1092|458
1639558250000|2021-12-15 08:50:50|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|0
1639558260000|2021-12-15 08:51:00|1092.4|1092|1092.8|1092.2|1092.8|1092.2|1092.4|1092|0
1639558270000|2021-12-15 08:51:10|1092.6|1092.4|1092.8|1092.2|1092.8|1092.4|1092.6|1092.2|0
1639558280000|2021-12-15 08:51:20|1092.6||1092.8||1092.8||1092.6||0
1639558290000|2021-12-15 08:51:30|1092.6|1092|1092.4|1092|1092.6|1092|1092.4|1092|0
1639558300000|2021-12-15 08:51:40|1092.6|1092.2|1092.6|1092|1092.6|1092.2|1092.4|1092|0
1639558310000|2021-12-15 08:51:50|1092.4|1092.2|1092.8|1092.2|1092.8|1092.2|1092.4|1092.2|0
1639558320000|2021-12-15 08:52:00|1092.6|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|0
1639558340000|2021-12-15 08:52:20|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1639558360000|2021-12-15 08:52:40|1092.8|1092.4|1093.2|1092.6|1093.2|1092.6|1092.8|1092.4|0
1639558370000|2021-12-15 08:52:50||1092.8||1092.6||1092.8||1092.6|0
1639558380000|2021-12-15 08:53:00|1093.4|1092.8|1093.6|1093|1093.6|1093.2|1093.4|1092.8|0
1639558390000|2021-12-15 08:53:10|1093.8|1093.2|1093.6|1093.2|1093.8|1093.6|1093.6|1093.2|5000
1639558400000|2021-12-15 08:53:20|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.2|0
1639558420000|2021-12-15 08:53:40|1093.6|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|467
1639558430000|2021-12-15 08:53:50|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1639558440000|2021-12-15 08:54:00|1094|1093.6|1095|1094.4|1095|1094.4|1093.8|1093.6|61
1639558450000|2021-12-15 08:54:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.6|1094.2|0
1639558460000|2021-12-15 08:54:20|1094.6||1094.8||1094.8||1094.6||0
1639558470000|2021-12-15 08:54:30|1094.6|1094|1094.4|1094|1094.8|1094.4|1094.2|1093.8|2177
1639558490000|2021-12-15 08:54:50|1094.6|1094.2|1094.8|1094.4|1095|1094.6|1094.6|1094.2|0
1639558500000|2021-12-15 08:55:00|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094|0
1639558510000|2021-12-15 08:55:10||1094||1094.2||1094.2||1094|0
1639558520000|2021-12-15 08:55:20|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|1000
1639558530000|2021-12-15 08:55:30|1094||1094.2||1094.2||1094||149
1639558540000|2021-12-15 08:55:40|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|500
1639558550000|2021-12-15 08:55:50|1094|1093.4|1094|1093.6|1094.2|1093.6|1093.8|1093.4|11179
1639558560000|2021-12-15 08:56:00|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093|0
1639558570000|2021-12-15 08:56:10|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1092.8|0
1639558580000|2021-12-15 08:56:20|1093.2|1092.8|1093|1092.6|1093.2|1093|1093|1092.6|0
1639558590000|2021-12-15 08:56:30|1092.8|1092.4|1093.4|1093|1093.4|1093|1092.8|1092.4|1526
1639558600000|2021-12-15 08:56:40|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093|0
1639558610000|2021-12-15 08:56:50|1093.4|1093|1093.4|1093|1093.6|1093.2|1093|1092.6|502
1639558620000|2021-12-15 08:57:00|1093.6|1093.2|1093.2|1092.6|1093.6|1093.2|1093.2|1092.6|0
1639558630000|2021-12-15 08:57:10|1093.4|1092.8|1093.2|1092.8|1093.6|1093.2|1093.2|1092.8|1416
1639558640000|2021-12-15 08:57:20|1093|1092.6|1093.2|1092.6|1093.2|1092.6|1093|1092.6|0
1639558650000|2021-12-15 08:57:30||1092.8||1092.8||1092.8||1092.8|0
1639558670000|2021-12-15 08:57:50|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1639558680000|2021-12-15 08:58:00|1093.4|1092.6|1093.2|1092.8|1093.4|1092.8|1093.2|1092.6|0
1639558690000|2021-12-15 08:58:10||1092.6||1092.8||1092.8||1092.6|0
1639558700000|2021-12-15 08:58:20|1093.4|1093|1093.6|1093|1093.6|1093.2|1093.4|1093|0
1639558710000|2021-12-15 08:58:30|1093.4|1092.8|1093.2|1092.8|1093.4|1092.8|1093|1092.6|369
1639558720000|2021-12-15 08:58:40||1092.6||1092.6||1092.6||1092.6|0
1639558750000|2021-12-15 08:59:10|1093|1092.4|1092.8|1092.4|1093|1092.4|1092.6|1092.4|1590
1639558780000|2021-12-15 08:59:40|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|925
1639558790000|2021-12-15 08:59:50|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1639558800000|2021-12-15 09:00:00|1093.2|1092.8|1093.4|1092.8|1093.6|1093.2|1093.2|1092.6|0
1639558810000|2021-12-15 09:00:10|1093.6|1093|1093.8|1093.4|1094|1093.4|1093.6|1093|0
1639558820000|2021-12-15 09:00:20|1094|1093.2|1093.8|1093.2|1094|1093.2|1093.8|1093.2|4492
1639558830000|2021-12-15 09:00:30||1093.4||1093.2||1093.4||1093.2|0
1639558840000|2021-12-15 09:00:40|1093.6|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093|137
1639558850000|2021-12-15 09:00:50|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|0
1639558870000|2021-12-15 09:01:10|1094|1093.6|1094|1093.6|1094.2|1093.8|1094|1093.6|1035
1639558880000|2021-12-15 09:01:20||1093.8||1093.8||1093.8||1093.6|323
1639558890000|2021-12-15 09:01:30|1093.8|1093.6|1093.8|1093.4|1094|1093.8|1093.8|1093.4|4006
1639558900000|2021-12-15 09:01:40|1094|1093.6|1093.8|1093.6|1094|1093.6|1093.8|1093.6|0
1639558910000|2021-12-15 09:01:50|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|4
1639558930000|2021-12-15 09:02:10|1094|1093.6|1094.2|1093.8|1094.4|1093.8|1094|1093.6|540
1639558940000|2021-12-15 09:02:20|1094||1094.2||1094.2||1094||0
1639558950000|2021-12-15 09:02:30|1094|1093.6|1094|1093.4|1094|1093.6|1093.8|1093.4|130
1639558960000|2021-12-15 09:02:40|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|0
1639558990000|2021-12-15 09:03:10|1093.6|1093.6|1093.8|1093.6|1093.8|1093.6|1093.6|1093.6|0
1639559000000|2021-12-15 09:03:20|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|572
1639559010000|2021-12-15 09:03:30|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|500
1639559020000|2021-12-15 09:03:40|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|565
1639559030000|2021-12-15 09:03:50|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|0
1639559040000|2021-12-15 09:04:00|1093.8||1094||1094||1093.8||0
1639559060000|2021-12-15 09:04:20|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1639559070000|2021-12-15 09:04:30|1094|1093.6|1093.6|1093.2|1094|1093.6|1093.6|1093.2|0
1639559080000|2021-12-15 09:04:40|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1639559090000|2021-12-15 09:04:50|1093.4|1093|1093.8|1093.4|1093.8|1093.4|1093.4|1093|0
1639559100000|2021-12-15 09:05:00|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|467
1639559110000|2021-12-15 09:05:10|1093|1092.8|1093.2|1092.8|1093.2|1093|1093|1092.8|5000
1639559120000|2021-12-15 09:05:20|1093|1092.6|1093|1092.4|1093|1092.6|1092.8|1092.4|0
1639559130000|2021-12-15 09:05:30|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.6|1092.4|0
1639559140000|2021-12-15 09:05:40|1092.8|1092.4|1092.8|1092.2|1093|1092.4|1092.6|1092.2|0
1639559150000|2021-12-15 09:05:50||1092.4||1092.4||1092.4||1092.4|0
1639559160000|2021-12-15 09:06:00|1093|1092.2|1092.6|1092.2|1093|1092.2|1092.4|1092.2|0
1639559180000|2021-12-15 09:06:20|1092.4|1092|1092.2|1091.8|1092.6|1092|1092.2|1091.8|10
1639559190000|2021-12-15 09:06:30|1092|1091.6|1091.4|1091|1092|1091.6|1091.2|1091|3917
1639559210000|2021-12-15 09:06:50|1091.6|1091.2|1091.2|1091|1091.6|1091.2|1091.2|1091|768
1639559220000|2021-12-15 09:07:00|1091.4|1091.2|1091.8|1091.2|1091.8|1091.4|1091.4|1091.2|1793
1639559230000|2021-12-15 09:07:10|1091.6|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|200
1639559240000|2021-12-15 09:07:20|1091.8||1091.8||1091.8||1091.8||0
1639559260000|2021-12-15 09:07:40|1092|1091.4|1092.2|1091.8|1092.4|1091.8|1091.8|1091.4|1561
1639559270000|2021-12-15 09:07:50||1091.6||1091.8||1091.8||1091.6|0
1639559280000|2021-12-15 09:08:00|1092.4|1092|1092.6|1092|1092.6|1092.2|1092.4|1092|0
1639559290000|2021-12-15 09:08:10|1092.4|1091.8|1092.2|1091.8|1092.4|1091.8|1092.2|1091.8|0
1639559300000|2021-12-15 09:08:20|1092|1091.6|1092.2|1091.8|1092.4|1091.8|1091.8|1091.6|0
1639559310000|2021-12-15 09:08:30||1091.6||1091.8||1091.8||1091.6|0
1639559320000|2021-12-15 09:08:40|1092|1091.6|1091.2|1090.8|1092|1091.6|1091|1090.6|1367
1639559340000|2021-12-15 09:09:00|1091.4|1091|1092|1091.4|1092|1091.4|1091.4|1091|2752
1639559350000|2021-12-15 09:09:10|1091.8|1091.2|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|0
1639559370000|2021-12-15 09:09:30|1091.4|1091|1091.6|1091|1091.6|1091.2|1091.4|1091|0
1639559380000|2021-12-15 09:09:40|1091.8|1091.2|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|0
1639559390000|2021-12-15 09:09:50|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|0
1639559400000|2021-12-15 09:10:00||1091||1091.2||1091.2||1091|0
1639559410000|2021-12-15 09:10:10|1091.8|1091.4|1092|1091.4|1092|1091.8|1091.6|1091.2|0
1639559420000|2021-12-15 09:10:20|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|0
1639559430000|2021-12-15 09:10:30|1092||1091.8||1092||1091.8||0
1639559440000|2021-12-15 09:10:40|1091.6|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.4|468
1639559450000|2021-12-15 09:10:50|1092|1091.6|1092|1091.6|1092.2|1091.6|1092|1091.6|509
1639559460000|2021-12-15 09:11:00|1092.2|1091.4|1091.8|1091.4|1092.2|1091.4|1091.8|1091.4|0
1639559470000|2021-12-15 09:11:10|1091.6|1091.2|1091.8|1091.2|1091.8|1091.2|1091.6|1091.2|0
1639559500000|2021-12-15 09:11:40||1091.4||1091.2||1091.4||1091.2|0
1639559520000|2021-12-15 09:12:00|1091.6|1091|1091.6|1091|1091.6|1091.2|1091.4|1091|0
1639559530000|2021-12-15 09:12:10|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1639559550000|2021-12-15 09:12:30|1091.6|1091|1091|1090.6|1091.6|1091|1091|1090.6|0
1639559570000|2021-12-15 09:12:50|1090.8|1090.4|1090.6|1090|1090.8|1090.4|1090.6|1090|0
1639559580000|2021-12-15 09:13:00|1090.4|1089.8|1090.4|1089.8|1090.4|1090|1090.4|1089.8|0
1639559590000|2021-12-15 09:13:10|1090.2|1090|1090.6|1090|1090.6|1090|1090.2|1089.8|1459
1639559600000|2021-12-15 09:13:20|1090.4|1089.8|1090.4|1089.8|1090.4|1090|1090|1089.8|1702
1639559630000|2021-12-15 09:13:50||1090||1089.8||1090||1089.8|0
1639559650000|2021-12-15 09:14:10||1090||1089.8||1090||1089.8|0
1639559670000|2021-12-15 09:14:30|1090.2|1090|1090|1089.8|1090.2|1090|1090|1089.8|1000
1639559680000|2021-12-15 09:14:40|1090.2|1090|1090.2|1089.8|1090.4|1090.2|1090.2|1089.8|516
1639559690000|2021-12-15 09:14:50|1090.4||1090.2||1090.4||1090.2||175
1639559750000|2021-12-15 09:15:50|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|778
1639559760000|2021-12-15 09:16:00|1089.8|1089.4|1090|1089.4|1090|1089.6|1089.8|1089.4|0
1639559770000|2021-12-15 09:16:10||1089.6||1089.6||1089.6||1089.6|0
1639559780000|2021-12-15 09:16:20|1090.2||1090||1090.2||1090||0
1639559800000|2021-12-15 09:16:40|1089.6|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.4|1600
1639559830000|2021-12-15 09:17:10|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|3705
1639559840000|2021-12-15 09:17:20|1089.8|1089.4|1090|1089.4|1090|1089.6|1089.8|1089.2|980
1639559850000|2021-12-15 09:17:30|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.8|1089.4|0
1639559860000|2021-12-15 09:17:40|1090||1089.8||1090||1089.8||0
1639559870000|2021-12-15 09:17:50|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|0
1639559880000|2021-12-15 09:18:00|1090.2|1090|1090.2|1089.8|1090.4|1090|1090|1089.6|7065
1639559890000|2021-12-15 09:18:10|1090.4||1090.2||1090.4||1090.2||0
1639559900000|2021-12-15 09:18:20|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|0
1639559910000|2021-12-15 09:18:30||1090.2||1090||1090.2||1090|0
1639559920000|2021-12-15 09:18:40|1090.6|1090.2|1090.6|1090.2|1090.8|1090.2|1090.6|1090|0
1639559940000|2021-12-15 09:19:00|1090.4||1090.6||1090.6||1090.4||0
1639559950000|2021-12-15 09:19:10|1090.4|1090|1090.2|1090|1090.4|1090|1090.2|1090|5134
1639559970000|2021-12-15 09:19:30|1090.4||1090.4||1090.4||1090.4||0
1639559980000|2021-12-15 09:19:40|1090.2|1090.2|1090.2|1090|1090.2|1090.2|1090.2|1090|1144
1639559990000|2021-12-15 09:19:50|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090.2|402
1639560000000|2021-12-15 09:20:00|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1639560020000|2021-12-15 09:20:20|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|199
1639560030000|2021-12-15 09:20:30|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.2|0
1639560040000|2021-12-15 09:20:40|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1090|0
1639560070000|2021-12-15 09:21:10|1090.2|1089.8|1090|1089.4|1090.2|1089.8|1089.8|1089.4|5850
1639560080000|2021-12-15 09:21:20|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.4|1089|8319
1639560090000|2021-12-15 09:21:30||1089.2||1089.4||1089.4||1089.2|0
1639560110000|2021-12-15 09:21:50|1090|1089.6|1090.2|1089.6|1090.2|1089.8|1090|1089.6|0
1639560120000|2021-12-15 09:22:00|1090.4|1089.8|1090.4|1090|1090.4|1090|1090.4|1089.8|0
1639560130000|2021-12-15 09:22:10|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|0
1639560140000|2021-12-15 09:22:20||1089.4||1089.4||1089.6||1089.4|0
1639560160000|2021-12-15 09:22:40|1089.8|1089.2|1089.6|1089.2|1089.8|1089.2|1089.6|1089.2|0
1639560170000|2021-12-15 09:22:50|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|0
1639560180000|2021-12-15 09:23:00|1089.4|1089|1089.4|1089.2|1089.4|1089.2|1089.4|1089|1217
1639560200000|2021-12-15 09:23:20|1089.6|1089|1089.4|1089|1089.6|1089|1089.4|1089|403
1639560210000|2021-12-15 09:23:30|1089.2|1088.8|1088.8|1088.6|1089.2|1088.8|1088.8|1088.4|21066
1639560220000|2021-12-15 09:23:40|1089|1088.8|1089|1088.8|1089|1088.8|1088.8|1088.6|11017
1639560230000|2021-12-15 09:23:50|1089.2|1089|1089.2|1088.8|1089.2|1089|1089.2|1088.8|1550
1639560250000|2021-12-15 09:24:10|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.2|1088.8|13518
1639560260000|2021-12-15 09:24:20|1089.2|1088.8|1089|1088.6|1089.4|1089.2|1089|1088.6|26238
1639560280000|2021-12-15 09:24:40|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088|3288
1639560310000|2021-12-15 09:25:10|1088.4||1088.4||1088.4||1088.4||0
1639560330000|2021-12-15 09:25:30|1088.2|1088|1088.2|1088|1088.2|1088|1088.2|1087.8|2469
1639560340000|2021-12-15 09:25:40|1088|1087.8|1087.6|1087|1088|1087.8|1087.6|1087|1173
1639560350000|2021-12-15 09:25:50|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.4|1087|0
1639560360000|2021-12-15 09:26:00|1087.2||1087.2||1087.2||1087.2||0
1639560370000|2021-12-15 09:26:10|1087|1086.8|1086.6|1086.2|1087|1086.8|1086.6|1086.2|10010
1639560380000|2021-12-15 09:26:20|1086.4|1086|1086.6|1086.2|1086.8|1086.6|1086|1085.6|25174
1639560390000|2021-12-15 09:26:30|1086.4|1086|1086.4|1086|1086.4|1086|1086|1085.6|0
1639560410000|2021-12-15 09:26:50|1086.2||1086.2||1086.2||1086.2||0
1639560430000|2021-12-15 09:27:10|1086|1085.8|1086.2|1085.6|1086.2|1085.8|1086|1085.6|1121
1639560440000|2021-12-15 09:27:20||1085.8||1085.8||1085.8||1085.8|0
1639560450000|2021-12-15 09:27:30|1086||1086.2||1086.2||1086||0
1639560460000|2021-12-15 09:27:40|1086||1086.2||1086.2||1086||0
1639560470000|2021-12-15 09:27:50||1086||1086||1086||1085.8|0
1639560480000|2021-12-15 09:28:00|1086|1085.8|1085.8|1085.4|1086|1085.8|1085.8|1085.4|2177
1639560490000|2021-12-15 09:28:10|1085.6|1085.2|1085.6|1085.2|1085.8|1085.2|1085.4|1085.2|1802
1639560500000|2021-12-15 09:28:20|1085.4|1085.4|1085.8|1085.4|1086|1085.4|1085.4|1085.2|1165
1639560510000|2021-12-15 09:28:30|1085.6|1085.6|1085.8|1085.4|1086|1085.8|1085.6|1085.4|4489
1639560520000|2021-12-15 09:28:40|1086|1085.6|1086|1085.6|1086.6|1086.4|1086|1085.6|18178
1639560530000|2021-12-15 09:28:50|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1085.8|1085.4|512
1639560540000|2021-12-15 09:29:00|1086.2||1086.2||1086.2||1086.2||0
1639560550000|2021-12-15 09:29:10|1086|1086|1086.2|1085.8|1086.2|1086|1086|1085.6|6631
1639560560000|2021-12-15 09:29:20|1086.4|1086|1086.2|1085.6|1086.4|1086|1085.8|1085.6|4340
1639560570000|2021-12-15 09:29:30||1085.8||1085.8||1085.8||1085.8|0
1639560580000|2021-12-15 09:29:40||1085.6||1085.8||1085.8||1085.6|0
1639560590000|2021-12-15 09:29:50||1086||1086||1086||1085.8|0
1639560610000|2021-12-15 09:30:10|1086|1085.8|1086.2|1085.8|1086.4|1085.8|1085.8|1085.4|15504
1639560620000|2021-12-15 09:30:20|1086||1086||1086||1086||0
1639560630000|2021-12-15 09:30:30|1086.2|1086|1086.2|1086|1086.2|1086|1086.2|1086|500
1639560640000|2021-12-15 09:30:40|1086.4|1086.2|1086.8|1086.2|1086.8|1086.4|1086.4|1086|273
1639560650000|2021-12-15 09:30:50||1086.4||1086.4||1086.4||1086.4|0
1639560660000|2021-12-15 09:31:00|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.6|1086.2|0
1639560670000|2021-12-15 09:31:10|1087|1086.4|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1639560680000|2021-12-15 09:31:20|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|440
1639560690000|2021-12-15 09:31:30|1087|1086.6|1087|1086.6|1087|1086.8|1087|1086.6|2056
1639560700000|2021-12-15 09:31:40|1087.2||1087.2||1087.2||1087.2||0
1639560710000|2021-12-15 09:31:50|1087|1086.8|1087.2|1087|1087.2|1087|1087|1086.8|0
1639560730000|2021-12-15 09:32:10|||||||||320
1639560740000|2021-12-15 09:32:20|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.4|1087|682
1639560760000|2021-12-15 09:32:40|1087.6|1087.2|1088|1087.8|1088.2|1087.8|1087.6|1087.2|916
1639560780000|2021-12-15 09:33:00|1087.8|1087.6|1087.8|1087.6|1087.8|1087.6|1087.8|1087.6|2002
1639560790000|2021-12-15 09:33:10|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|666
1639560800000|2021-12-15 09:33:20|1087.6||1087.6||1087.6||1087.6||0
1639560810000|2021-12-15 09:33:30|1087.8||1087.8||1087.8||1087.8||0
1639560820000|2021-12-15 09:33:40|1087.6|1087.2|1087.2|1087|1087.6|1087.2|1087.2|1087|3137
1639560830000|2021-12-15 09:33:50||1086.8||1086.8||1086.8||1086.8|0
1639560840000|2021-12-15 09:34:00|1087|1086.6|1086.6|1086.2|1087|1086.6|1086.4|1086.2|3361
1639560860000|2021-12-15 09:34:20|1086.8|1086.4|1087.2|1086.8|1087.2|1086.8|1086.8|1086.4|770
1639560870000|2021-12-15 09:34:30|1087|1086.6|1087.2|1086.6|1087.2|1086.8|1087|1086.6|1189
1639560880000|2021-12-15 09:34:40|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|0
1639560890000|2021-12-15 09:34:50|1087|1086.6|1086.8|1086.6|1087|1086.6|1086.8|1086.6|656
1639560900000|2021-12-15 09:35:00|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.6|600
1639560920000|2021-12-15 09:35:20|1087|1087|1087.2|1086.8|1087.2|1087|1087|1086.8|500
1639560930000|2021-12-15 09:35:30|1087||1087.2||1087.2||1087||200
1639560940000|2021-12-15 09:35:40|1087||1087||1087||1087||0
1639560950000|2021-12-15 09:35:50|1086.8|1086.6|1086.8|1086.6|1086.8|1086.8|1086.8|1086.6|1009
1639560960000|2021-12-15 09:36:00|1086.6|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|644
1639560970000|2021-12-15 09:36:10|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.6|1086.2|0
1639560980000|2021-12-15 09:36:20|1086.6|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1639561000000|2021-12-15 09:36:40|1086.8|1086|1086.2|1085.6|1086.8|1086|1086|1085.6|7539
1639561010000|2021-12-15 09:36:50||1085.8||1085.6||1085.8||1085.6|0
1639561020000|2021-12-15 09:37:00|1086.4|1086.2|1086|1085.6|1086.4|1086.2|1086|1085.6|14700
1639561030000|2021-12-15 09:37:10|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|588
1639561040000|2021-12-15 09:37:20||1086.2||1086||1086.2||1086|0
1639561050000|2021-12-15 09:37:30||1086.2||1086||1086.2||1086|0
1639561060000|2021-12-15 09:37:40|1086.2||1086.4||1086.4||1086.2||0
1639561070000|2021-12-15 09:37:50|1086.6|1086.4|1087.2|1086.8|1087.2|1086.8|1086.6|1086.2|911
1639561080000|2021-12-15 09:38:00|1087|1086.6|1086.8|1086.6|1087.2|1086.8|1086.8|1086.6|1102
1639561090000|2021-12-15 09:38:10|1086.6|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|470
1639561100000|2021-12-15 09:38:20|1086.8||1086.8||1086.8||1086.8||0
1639561110000|2021-12-15 09:38:30||1086.4||1086.4||1086.4||1086.4|0
1639561120000|2021-12-15 09:38:40|1086.6|1086.2|1086.8|1086.2|1086.8|1086.4|1086.6|1086.2|1971
1639561130000|2021-12-15 09:38:50||1086.4||1086.4||1086.4||1086.4|0
1639561150000|2021-12-15 09:39:10|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1085.8|638
1639561160000|2021-12-15 09:39:20|1086.4|1086.4|1086.8|1086.4|1086.8|1086.4|1086.4|1086.4|500
1639561180000|2021-12-15 09:39:40|1086.6|1086.8|1086.6|1086.4|1087|1086.8|1086.6|1086.4|40832
1639561190000|2021-12-15 09:39:50||1086.2||1086.2||1086.2||1086.2|0
1639561210000|2021-12-15 09:40:10|1086.4||1086.6||1086.6||1086.4||0
1639561280000|2021-12-15 09:41:20|1086.4||1086.6||1086.6||1086.4||0
1639561300000|2021-12-15 09:41:40|1086.4|1086|1086.4|1086|1086.4|1086|1086.2|1085.8|1158
1639561320000|2021-12-15 09:42:00|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|971
1639561330000|2021-12-15 09:42:10|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|1482
1639561340000|2021-12-15 09:42:20|1085.8|1085.8|1086|1085.6|1086.2|1085.8|1085.8|1085.6|0
1639561350000|2021-12-15 09:42:30|1086.2|1085.8|1086.2|1085.6|1086.2|1085.8|1086.2|1085.6|0
1639561360000|2021-12-15 09:42:40|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.4|1086|4406
1639561370000|2021-12-15 09:42:50|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1462
1639561380000|2021-12-15 09:43:00|1086.4|1086.4|1086.4|1086|1086.4|1086.4|1086.4|1086|0
1639561400000|2021-12-15 09:43:20|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1639561410000|2021-12-15 09:43:30|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086.2|0
1639561420000|2021-12-15 09:43:40|1086.8|1086.4|1086.6|1086.2|1087|1086.6|1086.4|1086.2|20426
1639561450000|2021-12-15 09:44:10|1086.8|1086.4|1086.4|1086|1086.8|1086.6|1086.4|1086|5231
1639561460000|2021-12-15 09:44:20|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|456
1639561480000|2021-12-15 09:44:40|1087|1086.6|1087.4|1087|1087.4|1087|1087|1086.6|6489
1639561490000|2021-12-15 09:44:50|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1639561510000|2021-12-15 09:45:10|1087.4|1087|1087.6|1087|1087.8|1087.4|1087.4|1087|3300
1639561520000|2021-12-15 09:45:20|1087.8|1087.2|1087.8|1087.4|1087.8|1087.6|1087.8|1087.2|0
1639561530000|2021-12-15 09:45:30|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1639561540000|2021-12-15 09:45:40|1087.6|1087.2|1088.2|1087.8|1088.4|1088|1087.6|1087.2|5457
1639561550000|2021-12-15 09:45:50|1088||1088.2||1088.2||1088||0
1639561560000|2021-12-15 09:46:00||1088||1088||1088||1088|0
1639561580000|2021-12-15 09:46:20|1088|1087.8|1088|1087.8|1088|1087.8|1088|1087.8|80
1639561600000|2021-12-15 09:46:40|1088.2||1088.2||1088.2||1088.2||1020
1639561610000|2021-12-15 09:46:50|1088.4|1088|1088.6|1088|1088.6|1088.2|1088.4|1088|1235
1639561620000|2021-12-15 09:47:00|1088.4|1088.2|1088.2|1088|1088.6|1088.2|1088.2|1088|1423
1639561630000|2021-12-15 09:47:10|1088.4||1088.4||1088.4||1088.4||0
1639561640000|2021-12-15 09:47:20||1088.2||1088.2||1088.2||1088|0
1639561650000|2021-12-15 09:47:30|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|0
1639561670000|2021-12-15 09:47:50|1088.8||1088.8||1088.8||1088.8||0
1639561680000|2021-12-15 09:48:00|1089|1088.4|1089|1088.6|1089|1088.6|1089|1088.4|0
1639561690000|2021-12-15 09:48:10|1089.2|1088.8|1089.6|1089.2|1089.6|1089.2|1089.2|1088.8|6179
1639561720000|2021-12-15 09:48:40|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.2|9646
1639561730000|2021-12-15 09:48:50|1089.6|1089.2|1089.4|1089.2|1089.6|1089.2|1089.4|1089.2|1183
1639561740000|2021-12-15 09:49:00|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1639561750000|2021-12-15 09:49:10|1089.6|1089.2|1089.6|1089.4|1089.8|1089.4|1089.6|1089.2|0
1639561770000|2021-12-15 09:49:30|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.2|1089|1536
1639561780000|2021-12-15 09:49:40|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089|1019
1639561790000|2021-12-15 09:49:50||1089||1089||1089||1089|0
1639561800000|2021-12-15 09:50:00|1089.4||1089.2||1089.4||1089.2||0
1639561810000|2021-12-15 09:50:10|1089|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.6|3311
1639561820000|2021-12-15 09:50:20||1088.6||1088.8||1088.8||1088.6|0
1639561830000|2021-12-15 09:50:30|1089.4|1089|1089.4|1089|1089.4|1089.2|1089.4|1089|276
1639561840000|2021-12-15 09:50:40|1089.6|1089.2|1089.4|1089|1089.6|1089.4|1089.4|1089|646
1639561850000|2021-12-15 09:50:50|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1639561860000|2021-12-15 09:51:00|1089.2|1088.8|1089.2|1089|1089.4|1089.2|1089|1088.6|23561
1639561870000|2021-12-15 09:51:10|1089|1088.8|1089|1088.6|1089.2|1088.8|1088.8|1088.4|2013
1639561880000|2021-12-15 09:51:20|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1639561900000|2021-12-15 09:51:40|1089|1088.6|1088.8|1088.6|1089|1088.8|1088.8|1088.4|3139
1639561910000|2021-12-15 09:51:50||1088.4||1088.6||1088.6||1088.4|0
1639561920000|2021-12-15 09:52:00|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|965
1639561930000|2021-12-15 09:52:10|1088.8|1088.4|1089|1088.4|1089|1088.4|1088.8|1088.4|0
1639561940000|2021-12-15 09:52:20|1088.8|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1639561960000|2021-12-15 09:52:40|1089|1088.6|1088.8|1088.4|1089.2|1088.8|1088.8|1088.4|0
1639561970000|2021-12-15 09:52:50|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.4|0
1639561980000|2021-12-15 09:53:00|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.6|380
1639561990000|2021-12-15 09:53:10|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|0
1639562000000|2021-12-15 09:53:20|1088.8|1088.4|1089|1088.4|1089|1088.4|1088.8|1088.4|0
1639562010000|2021-12-15 09:53:30|1088.8|1088.2|1088.6|1088.2|1088.8|1088.2|1088.6|1088.2|1
1639562020000|2021-12-15 09:53:40|1088.4|1088.4|1088.6|1088.4|1088.6|1088.4|1088.4|1088.4|0
1639562030000|2021-12-15 09:53:50|1088.4|1088.2|1088.2|1088|1088.4|1088.2|1088.2|1088|3
1639562040000|2021-12-15 09:54:00|||||||||100
1639562050000|2021-12-15 09:54:10|1088|1087.8|1087.8|1087.6|1088|1087.8|1087.8|1087.6|3743
1639562060000|2021-12-15 09:54:20|1088|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|2
1639562070000|2021-12-15 09:54:30||1087.4||1087.4||1087.4||1087.4|0
1639562080000|2021-12-15 09:54:40|1087.8||1087.8||1087.8||1087.8||0
1639562090000|2021-12-15 09:54:50||1087.6||1087.6||1087.6||1087.6|0
1639562110000|2021-12-15 09:55:10|1088||1088||1088||1088||700
1639562120000|2021-12-15 09:55:20|1088.2|1087.8|1088.2|1087.8|1088.4|1088.2|1088.2|1087.8|2608
1639562130000|2021-12-15 09:55:30|1088|1087.6|1088.6|1088.2|1088.6|1088.2|1088|1087.6|6523
1639562140000|2021-12-15 09:55:40|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1087.8|966
1639562150000|2021-12-15 09:55:50|1088.2|1087.8|1088.2|1087.8|1088.4|1087.8|1088.2|1087.8|0
1639562160000|2021-12-15 09:56:00|1088.4|1088|1087.8|1087.4|1088.4|1088|1087.8|1087.4|600
1639562170000|2021-12-15 09:56:10|1087.6|1087.6|1087.6|1087.2|1087.6|1087.6|1087.6|1087.2|1612
1639562180000|2021-12-15 09:56:20|1087.8|1087.4|1088.6|1088.2|1088.6|1088.2|1087.8|1087.2|8728
1639562190000|2021-12-15 09:56:30|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.2|0
1639562200000|2021-12-15 09:56:40|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1639562220000|2021-12-15 09:57:00|1089|1088.6|1089.2|1089|1089.2|1089|1089|1088.4|0
1639562230000|2021-12-15 09:57:10|1089|1088.8|1089|1088.6|1089|1088.8|1089|1088.6|1
1639562270000|2021-12-15 09:57:50||1088.4||1088.6||1088.6||1088.4|0
1639562290000|2021-12-15 09:58:10|1089.2|1088.8|1088.6|1088.4|1089.2|1088.8|1088.6|1088.4|11
1639562300000|2021-12-15 09:58:20|1088.8|1088.6|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|2356
1639562320000|2021-12-15 09:58:40|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|10
1639562330000|2021-12-15 09:58:50|1088.6|1088.2|1089|1088.6|1089.2|1088.8|1088.6|1088|2009
1639562340000|2021-12-15 09:59:00|1089.2||1089||1089.2||1089||0
1639562350000|2021-12-15 09:59:10|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|0
1639562360000|2021-12-15 09:59:20|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.6|1088.2|425
1639562370000|2021-12-15 09:59:30|1089.2||1089||1089.2||1089||0
1639562380000|2021-12-15 09:59:40|1088.8|1088.4|1089|1088.4|1089|1088.4|1088.8|1088.4|469
1639562390000|2021-12-15 09:59:50|1088.8|1088.6|1089|1088.6|1089.2|1088.8|1088.8|1088.6|0
1639562400000|2021-12-15 10:00:00|1088.8|1088.4|1088.8|1088.4|1089.2|1088.6|1088.8|1088.4|3
1639562410000|2021-12-15 10:00:10|1089|1088.6|1089.2|1088.6|1089.2|1088.6|1088.8|1088.6|0
1639562420000|2021-12-15 10:00:20|1089.4|1088.8|1089.6|1089.2|1089.8|1089.2|1089.4|1088.8|800
1639562440000|2021-12-15 10:00:40|1089.2|1089|1089.2|1089|1089.6|1089|1089.2|1089|1414
1639562450000|2021-12-15 10:00:50|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|235
1639562460000|2021-12-15 10:01:00|1089.2|1089|1089|1088.4|1089.4|1089|1088.8|1088.4|3323
1639562470000|2021-12-15 10:01:10|1088.8|1088.6|1089|1088.6|1089.2|1088.8|1088.8|1088.6|0
1639562480000|2021-12-15 10:01:20|1089.2|1088.8|1089|1088.6|1089.2|1089|1089|1088.6|0
1639562500000|2021-12-15 10:01:40||1088.4||1088.4||1088.6||1088.4|0
1639562510000|2021-12-15 10:01:50|1089.2|1088.6|1089.6|1089|1089.6|1089.2|1089.2|1088.6|6628
1639562520000|2021-12-15 10:02:00|1089.4|1089.2|1089.8|1089.2|1090|1089.4|1089.4|1089|0
1639562530000|2021-12-15 10:02:10|1090|1089.4|1090|1089.4|1090|1089.6|1089.8|1089.4|0
1639562540000|2021-12-15 10:02:20|1089.8||1089.8||1089.8||1089.8||0
1639562570000|2021-12-15 10:02:50|1089.6|1089.6|1089.6|1089.2|1089.6|1089.6|1089.6|1089.2|234
1639562580000|2021-12-15 10:03:00|1089.4|1089|1089.8|1089.6|1089.8|1089.6|1089.4|1089|2239
1639562590000|2021-12-15 10:03:10|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|0
1639562600000|2021-12-15 10:03:20|1089.8|1089.6|1090.2|1089.8|1090.4|1090|1089.8|1089.6|1135
1639562610000|2021-12-15 10:03:30|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|1507
1639562630000|2021-12-15 10:03:50|1090.2|1089.8|1090.2|1090|1090.6|1090.2|1090.2|1089.8|22473
1639562640000|2021-12-15 10:04:00|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090.2|371
1639562650000|2021-12-15 10:04:10|1090.4|1090|1090.6|1090|1090.6|1090.2|1090.4|1090|0
1639562660000|2021-12-15 10:04:20|1090.8|1090.2|1091|1090.6|1091|1090.6|1090.8|1090.2|0
1639562670000|2021-12-15 10:04:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.2|1050
1639562680000|2021-12-15 10:04:40|1090.8|1090.8|1090.8|1090.4|1090.8|1090.8|1090.8|1090.4|0
1639562690000|2021-12-15 10:04:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090.2|0
1639562710000|2021-12-15 10:05:10|1090.4|1090|1090.2|1090|1090.4|1090|1090.2|1090|375
1639562720000|2021-12-15 10:05:20|1090.4|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090|1471
1639562730000|2021-12-15 10:05:30|1090.4||1090.6||1090.6||1090.4||0
1639562740000|2021-12-15 10:05:40|1091|1090.6|1091|1090.4|1091.2|1090.8|1090.8|1090.4|12788
1639562750000|2021-12-15 10:05:50|1090.8|1090.2|1090.8|1090.6|1090.8|1090.6|1090.6|1090.2|0
1639562760000|2021-12-15 10:06:00|1090.6|1090.4|1090.2|1090|1090.6|1090.4|1090.2|1090|0
1639562770000|2021-12-15 10:06:10|1090.4|1089.8|1090|1089.6|1090.4|1089.8|1090|1089.6|3141
1639562780000|2021-12-15 10:06:20|1090.2|1089.8|1090.4|1089.8|1090.4|1089.8|1090.2|1089.8|0
1639562790000|2021-12-15 10:06:30|1090.2|1089.6|1090|1089.6|1090.2|1089.6|1090|1089.6|0
1639562800000|2021-12-15 10:06:40||1089.4||1089.6||1089.6||1089.4|0
1639562830000|2021-12-15 10:07:10||1089.8||1089.8||1089.8||1089.6|0
1639562840000|2021-12-15 10:07:20||1089.6||1089.8||1089.8||1089.6|50
1639562850000|2021-12-15 10:07:30|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1090|475
1639562860000|2021-12-15 10:07:40|1090.6|1090.2|1090.4|1090.2|1090.6|1090.2|1090.4|1090.2|0
1639562870000|2021-12-15 10:07:50|1090.2|1090|1090.2|1090|1090.2|1090|1090.2|1090|9
1639562890000|2021-12-15 10:08:10|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090|177
1639562900000|2021-12-15 10:08:20|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|0
1639562910000|2021-12-15 10:08:30|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1639562920000|2021-12-15 10:08:40|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|0
1639562930000|2021-12-15 10:08:50|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|249
1639562940000|2021-12-15 10:09:00|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1639562950000|2021-12-15 10:09:10|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|250
1639562960000|2021-12-15 10:09:20|1090.4||1090.2||1090.4||1090.2||0
1639562970000|2021-12-15 10:09:30|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|0
1639562980000|2021-12-15 10:09:40|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.4|211
1639562990000|2021-12-15 10:09:50|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1639563000000|2021-12-15 10:10:00|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.6|512
1639563010000|2021-12-15 10:10:10|1090|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.4|0
1639563020000|2021-12-15 10:10:20|1089.8|1089.4|1090|1089.4|1090|1089.4|1089.8|1089.4|0
1639563030000|2021-12-15 10:10:30||1089.6||1089.6||1089.6||1089.6|0
1639563040000|2021-12-15 10:10:40|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|0
1639563060000|2021-12-15 10:11:00|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1639563070000|2021-12-15 10:11:10|1090|1089.6|1090|1089.6|1090.2|1089.8|1089.8|1089.6|502
1639563080000|2021-12-15 10:11:20|1089.8|1089.4|1089.4|1089|1089.8|1089.4|1089.2|1089|785
1639563090000|2021-12-15 10:11:30|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1639563100000|2021-12-15 10:11:40|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|600
1639563110000|2021-12-15 10:11:50|1089.6||1089.6||1089.6||1089.6||0
1639563120000|2021-12-15 10:12:00|1089.4||1089.4||1089.4||1089.2||0
1639563130000|2021-12-15 10:12:10|1090.2|1089.2|1090.2|1090|1090.2|1090|1089.8|1089.2|56924
1639563140000|2021-12-15 10:12:20|1090.4|1090.2|1090.4|1090|1090.6|1090.4|1090.2|1090|1783
1639563150000|2021-12-15 10:12:30|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1639563170000|2021-12-15 10:12:50||1090||1090.2||1090.2||1090|0
1639563200000|2021-12-15 10:13:20||1090.4||1090.2||1090.4||1090.2|0
1639563230000|2021-12-15 10:13:50|1090.4||1090.4||1090.4||1090.4||0
1639563240000|2021-12-15 10:14:00|1090.6|1090.4|1090.8|1090.6|1090.8|1090.6|1090.6|1090.4|0
1639563260000|2021-12-15 10:14:20||1090.4||1090.6||1090.6||1090.4|0
1639563280000|2021-12-15 10:14:40|1090.6|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|487
1639563290000|2021-12-15 10:14:50|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1639563300000|2021-12-15 10:15:00|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1639563310000|2021-12-15 10:15:10|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1639563330000|2021-12-15 10:15:30||1090.6||1090.6||1090.6||1090.4|30
1639563370000|2021-12-15 10:16:10|1091|1090.8|1090.8|1090.6|1091|1090.8|1090.8|1090.6|4000
1639563380000|2021-12-15 10:16:20|1091||1090.8||1091||1090.8||53
1639563390000|2021-12-15 10:16:30|1090.6|1090.4|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|2
1639563420000|2021-12-15 10:17:00|1090.8|1090.4|1091.6|1091.2|1091.6|1091.2|1090.8|1090.4|4150
1639563440000|2021-12-15 10:17:20|1091.4|1091.4|1091.6|1091.2|1091.8|1091.4|1091.4|1091.2|32
1639563450000|2021-12-15 10:17:30|1091.8|1091.6|1092|1091.6|1092.2|1091.8|1091.8|1091.6|11272
1639563460000|2021-12-15 10:17:40||1091.8||1091.6||1091.8||1091.6|0
1639563470000|2021-12-15 10:17:50||1091.8||1091.6||1091.8||1091.6|0
1639563480000|2021-12-15 10:18:00|1091.8|1091.8|1091.8|1091.2|1092|1091.8|1091.6|1091.2|13101
1639563490000|2021-12-15 10:18:10|1092|1091.4|1091.6|1091.2|1092|1091.6|1091.6|1091.2|0
1639563510000|2021-12-15 10:18:30|1091.8||1091.6||1091.8||1091.6||0
1639563540000|2021-12-15 10:19:00|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|503
1639563550000|2021-12-15 10:19:10|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1639563560000|2021-12-15 10:19:20|1091.8|1091.4|1091.8|1091.4|1092|1091.4|1091.6|1091.2|0
1639563570000|2021-12-15 10:19:30|1091.6|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091.2|0
1639563580000|2021-12-15 10:19:40|1091.2|1091|1091.6|1091|1091.6|1091.2|1091.2|1090.8|465
1639563590000|2021-12-15 10:19:50|1091.4|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1639563600000|2021-12-15 10:20:00|1091.6|1091.2|1091.8|1091.2|1091.8|1091.4|1091.6|1091.2|0
1639563610000|2021-12-15 10:20:10||1091.4||1091.4||1091.4||1091.4|0
1639563620000|2021-12-15 10:20:20|1091.6|1091.2|1091.6|1091.4|1091.6|1091.4|1091.6|1091.2|0
1639563630000|2021-12-15 10:20:30|1091.8|1091.6|1092|1091.4|1092|1091.6|1091.8|1091.4|2
1639563640000|2021-12-15 10:20:40|1091.8|1091.6|1091.8|1091.6|1092|1091.6|1091.8|1091.6|468
1639563650000|2021-12-15 10:20:50||1091.4||1091.4||1091.4||1091.4|0
1639563660000|2021-12-15 10:21:00|1092|1091.8|1092|1091.6|1092|1091.8|1092|1091.6|101
1639563670000|2021-12-15 10:21:10|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1639563680000|2021-12-15 10:21:20|1092.4|1092.2|1092.2|1091.8|1092.4|1092.2|1092.2|1091.8|26829
1639563690000|2021-12-15 10:21:30|1092|1091.6|1092.6|1092.2|1092.6|1092.2|1092|1091.6|1350
1639563700000|2021-12-15 10:21:40|1092.4|1092|1092|1091.8|1092.4|1092|1092|1091.8|0
1639563710000|2021-12-15 10:21:50|1092.2|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|4000
1639563720000|2021-12-15 10:22:00|1092.4|1092|1092.6|1092|1092.6|1092|1092.2|1092|468
1639563730000|2021-12-15 10:22:10|1092.4|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|0
1639563740000|2021-12-15 10:22:20|1092.2|1092.2|1092.2|1092|1092.4|1092.2|1092.2|1092|500
1639563750000|2021-12-15 10:22:30|1092.4|1091.8|1092|1091.6|1092.4|1092|1091.8|1091.6|557
1639563760000|2021-12-15 10:22:40|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.8|1091.4|65
1639563770000|2021-12-15 10:22:50|1092||1092||1092||1092||0
1639563780000|2021-12-15 10:23:00|1091.8||1091.8||1091.8||1091.8||0
1639563800000|2021-12-15 10:23:20|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1639563810000|2021-12-15 10:23:30|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1639563830000|2021-12-15 10:23:50||1091.6||1091.4||1091.6||1091.4|0
1639563860000|2021-12-15 10:24:20|1092|1091.8|1092|1091.6|1092.4|1091.8|1092|1091.6|1883
1639563880000|2021-12-15 10:24:40|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1639563890000|2021-12-15 10:24:50|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1639563900000|2021-12-15 10:25:00|1092.2|1091.8|1092.4|1091.8|1092.4|1092|1092.2|1091.8|478
1639563910000|2021-12-15 10:25:10|1092.2|1091.6|1092|1091.6|1092.4|1091.6|1092|1091.6|0
1639563920000|2021-12-15 10:25:20|1092.2|1091.4|1092|1091.6|1092.2|1091.6|1091.6|1091.2|4376
1639563930000|2021-12-15 10:25:30|1091.8|1091.4|1092.4|1092|1092.4|1092|1091.8|1091.4|1420
1639563940000|2021-12-15 10:25:40|1092.2||1092.2||1092.2||1092.2||0
1639563950000|2021-12-15 10:25:50||1091.8||1091.8||1091.8||1091.8|0
1639563970000|2021-12-15 10:26:10||1092||1092||1092||1092|0
1639563980000|2021-12-15 10:26:20|1092.4|1092.2|1093|1092.6|1093|1092.6|1092.4|1092.2|957
1639563990000|2021-12-15 10:26:30||1092.4||1092.6||1092.6||1092.4|0
1639564000000|2021-12-15 10:26:40|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092|855
1639564010000|2021-12-15 10:26:50|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|0
1639564020000|2021-12-15 10:27:00||1092.4||1092.4||1092.4||1092.2|0
1639564040000|2021-12-15 10:27:20|1092.8|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|497
1639564050000|2021-12-15 10:27:30|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|0
1639564060000|2021-12-15 10:27:40|1093|1092.6|1093.4|1093|1093.4|1093|1093|1092.6|975
1639564070000|2021-12-15 10:27:50|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.8|0
1639564090000|2021-12-15 10:28:10|1093.8|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|15657
1639564100000|2021-12-15 10:28:20|1093.6||1093.6||1093.6||1093.6||0
1639564130000|2021-12-15 10:28:50|1093.4|1093.2|1093.4|1093.2|1093.6|1093.2|1093.2|1093|947
1639564150000|2021-12-15 10:29:10|1093.2|1093|1093.4|1093|1093.4|1093|1093.2|1093|2
1639564170000|2021-12-15 10:29:30|1093|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|979
1639564190000|2021-12-15 10:29:50|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|500
1639564220000|2021-12-15 10:30:20||1092.8||1092.8||1092.8||1092.8|0
1639564240000|2021-12-15 10:30:40|1093.2|1093|1093.2|1093|1093.2|1093|1093.2|1092.8|0
1639564260000|2021-12-15 10:31:00|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|1271
1639564270000|2021-12-15 10:31:10|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1093|357
1639564340000|2021-12-15 10:32:20|1093.2|1092.8|1093.4|1093|1093.4|1093|1093|1092.8|1985
1639564350000|2021-12-15 10:32:30||1093.2||1093.2||1093.2||1093.2|0
1639564360000|2021-12-15 10:32:40|1093.8|1093.6|1093.6|1093.2|1093.8|1093.6|1093.6|1093.2|19513
1639564370000|2021-12-15 10:32:50|1093.8|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.4|500
1639564380000|2021-12-15 10:33:00|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|0
1639564400000|2021-12-15 10:33:20|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.2|1092.8|1770
1639564410000|2021-12-15 10:33:30|1093.4|1093|1093|1092.6|1093.4|1093|1092.8|1092.6|29344
1639564420000|2021-12-15 10:33:40||1092.4||1092.6||1092.6||1092.4|0
1639564440000|2021-12-15 10:34:00||1092.8||1092.8||1092.8||1092.8|0
1639564460000|2021-12-15 10:34:20||1092.6||1092.6||1092.6||1092.6|283
1639564500000|2021-12-15 10:35:00|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|0
1639564520000|2021-12-15 10:35:20|1092.6||1092.6||1092.6||1092.6||0
1639564530000|2021-12-15 10:35:30|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|4
1639564540000|2021-12-15 10:35:40|1092.8|1092.2|1092|1091.6|1092.8|1092.2|1091.8|1091.6|12542
1639564550000|2021-12-15 10:35:50|1091.8|1091.4|1092|1091.6|1092|1091.8|1091.8|1091.4|330
1639564560000|2021-12-15 10:36:00|1092.2||1092||1092.2||1092||0
1639564580000|2021-12-15 10:36:20||1091.4||1091.4||1091.4||1091.4|0
1639564590000|2021-12-15 10:36:30||1091.6||1091.6||1091.6||1091.6|0
1639564600000|2021-12-15 10:36:40|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|0
1639564610000|2021-12-15 10:36:50|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|0
1639564620000|2021-12-15 10:37:00||1092||1091.8||1092||1091.8|400
1639564630000|2021-12-15 10:37:10|1092|1092|1092.2|1091.8|1092.2|1092|1092|1091.8|868
1639564670000|2021-12-15 10:37:50|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|468
1639564680000|2021-12-15 10:38:00|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.4|1091.2|468
1639564710000|2021-12-15 10:38:30|1091.6||1091.6||1091.6||1091.6||0
1639564720000|2021-12-15 10:38:40|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.4|729
1639564730000|2021-12-15 10:38:50|1091.8||1091.8||1091.8||1091.8||0
1639564740000|2021-12-15 10:39:00|1092|1091.8|1092|1091.8|1092|1091.8|1092|1091.6|2732
1639564760000|2021-12-15 10:39:20|1091.8|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|6
1639564770000|2021-12-15 10:39:30|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1639564780000|2021-12-15 10:39:40|1092.2|1091.8|1092.6|1092.2|1092.6|1092.2|1092.2|1091.8|1592
1639564790000|2021-12-15 10:39:50|1092.4||1092.4||1092.4||1092.4||0
1639564800000|2021-12-15 10:40:00|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1092|2
1639564810000|2021-12-15 10:40:10|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|351
1639564820000|2021-12-15 10:40:20|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|0
1639564860000|2021-12-15 10:41:00|1092.4||1092.2||1092.4||1092.2||0
1639564880000|2021-12-15 10:41:20|1092.4|1092|1092.4|1092|1092.6|1092.2|1092.4|1092|465
1639564890000|2021-12-15 10:41:30|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1639564900000|2021-12-15 10:41:40|1092.6||1092.4||1092.6||1092.4||0
1639564920000|2021-12-15 10:42:00|1092.6|1092.2|1092.4|1092|1092.8|1092.4|1092.4|1092|2960
1639564930000|2021-12-15 10:42:10|1092.2||1092.4||1092.4||1092.2||0
1639564950000|2021-12-15 10:42:30|1092.6|1092.2|1092.6|1092.4|1092.6|1092.4|1092.6|1092.2|3025
1639564960000|2021-12-15 10:42:40|1092.8|1092.6|1093.2|1092.8|1093.6|1093.2|1092.8|1092.6|2489
1639564970000|2021-12-15 10:42:50|1093|1092.6|1093|1092.6|1093.2|1092.8|1093|1092.6|3022
1639564980000|2021-12-15 10:43:00|1093.2|1092.8|1093.2|1092.6|1093.2|1092.8|1093.2|1092.6|0
1639564990000|2021-12-15 10:43:10|1093||1093||1093||1093||0
1639565000000|2021-12-15 10:43:20|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|0
1639565010000|2021-12-15 10:43:30||1092.8||1092.6||1092.8||1092.6|0
1639565020000|2021-12-15 10:43:40|1093.2|1092.8|1093.6|1093.2|1093.6|1093.4|1093.2|1092.8|4759
1639565030000|2021-12-15 10:43:50|1093.4||1093.6||1093.6||1093.4||0
1639565050000|2021-12-15 10:44:10|1093.2|1093|1093|1092.6|1093.2|1093|1093|1092.6|5
1639565070000|2021-12-15 10:44:30|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.6|0
1639565090000|2021-12-15 10:44:50||1092.6||1092.8||1092.8||1092.6|0
1639565100000|2021-12-15 10:45:00|1093|1092.6|1093|1092.6|1093.2|1093|1092.8|1092.4|15000
1639565110000|2021-12-15 10:45:10|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.4|0
1639565120000|2021-12-15 10:45:20|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.6|0
1639565140000|2021-12-15 10:45:40|1093||1093||1093||1093||0
1639565150000|2021-12-15 10:45:50|1093.2|1093|1093.4|1093|1093.4|1093|1093.2|1093|1966
1639565160000|2021-12-15 10:46:00|1093.2||1093.2||1093.4||1093.2||1317
1639565190000|2021-12-15 10:46:30|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|681
1639565200000|2021-12-15 10:46:40|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|2615
1639565210000|2021-12-15 10:46:50||1092.6||1092.6||1092.6||1092.6|0
1639565230000|2021-12-15 10:47:10|1093|1092.4|1092.6|1092.2|1093|1092.6|1092.6|1092.2|19
1639565240000|2021-12-15 10:47:20|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|393
1639565250000|2021-12-15 10:47:30|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092.6|1092.4|747
1639565260000|2021-12-15 10:47:40|1093|1092.6|1093.2|1093|1093.2|1093|1093|1092.6|1583
1639565270000|2021-12-15 10:47:50|1093.4|1092.8|1093.4|1093|1093.4|1093.2|1093.4|1092.8|1902
1639565280000|2021-12-15 10:48:00|1093.2|1093.2|1093.6|1093.2|1093.8|1093.4|1093.2|1093.2|3
1639565290000|2021-12-15 10:48:10|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|0
1639565310000|2021-12-15 10:48:30|1093.8|1093.4|1094.4|1094|1094.4|1094|1093.8|1093.4|802
1639565320000|2021-12-15 10:48:40|1094.6|1094.2|1095|1094.6|1095|1094.6|1094.6|1094.2|1119
1639565330000|2021-12-15 10:48:50||1094.4||1094.8||1094.8||1094.4|0
1639565340000|2021-12-15 10:49:00|1095.2|1095|1095.2|1094.8|1095.2|1095|1095|1094.6|455
1639565350000|2021-12-15 10:49:10|1095.4|1095|1095.4|1095|1095.6|1095|1095.4|1095|6652
1639565360000|2021-12-15 10:49:20|1095.6|1095.2|1095.4|1095.2|1095.6|1095.2|1095.4|1095|2757
1639565370000|2021-12-15 10:49:30|1095.2|1095|1095.4|1095|1095.4|1095|1095.2|1094.8|2
1639565380000|2021-12-15 10:49:40||1094.8||1095||1095||1094.8|0
1639565390000|2021-12-15 10:49:50|1095.6|1094.8|1095.6|1095.2|1095.6|1095.2|1095.6|1094.8|0
1639565400000|2021-12-15 10:50:00|1095.8|1095|1095.8|1095.4|1095.8|1095.4|1095.8|1095|0
1639565410000|2021-12-15 10:50:10|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095|0
1639565420000|2021-12-15 10:50:20|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|0
1639565430000|2021-12-15 10:50:30|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|0
1639565440000|2021-12-15 10:50:40|1095.8||1095.6||1095.8||1095.6||0
1639565470000|2021-12-15 10:51:10|1095.8|1095.4|1096|1095.8|1096|1095.8|1095.8|1095.4|473
1639565490000|2021-12-15 10:51:30||1095.6||1095.6||1095.6||1095.6|0
1639565520000|2021-12-15 10:52:00||1095.8||1095.6||1095.8||1095.6|0
1639565580000|2021-12-15 10:53:00|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1639565590000|2021-12-15 10:53:10|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1639565610000|2021-12-15 10:53:30|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|1440
1639565620000|2021-12-15 10:53:40|1096|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.4|100
1639565640000|2021-12-15 10:54:00|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.6|0
1639565660000|2021-12-15 10:54:20|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1720
1639565680000|2021-12-15 10:54:40|1096.8|1096.4|1096.8|1096.6|1097|1096.6|1096.8|1096.4|500
1639565700000|2021-12-15 10:55:00|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|560
1639565740000|2021-12-15 10:55:40||1096.6||1096.6||1096.6||1096.6|0
1639565750000|2021-12-15 10:55:50|||||||||1509
1639565760000|2021-12-15 10:56:00|1097|1096.8|1097.4|1096.8|1097.4|1096.8|1097|1096.8|523
1639565770000|2021-12-15 10:56:10|1097.2||1097.4||1097.4||1097.2||0
1639565780000|2021-12-15 10:56:20|1097.2||1097||1097.2||1097||0
1639565790000|2021-12-15 10:56:30|1097.2||1097.4||1097.4||1097.2||0
1639565810000|2021-12-15 10:56:50|1097.2|1097|1097.4|1097|1097.4|1097|1097.2|1097|0
1639565820000|2021-12-15 10:57:00|1097.2|1096.8|1097|1096.4|1097.4|1096.8|1096.8|1096.4|465
1639565830000|2021-12-15 10:57:10||1096.6||1096.6||1096.6||1096.4|0
1639565850000|2021-12-15 10:57:30|1097.2||1097.2||1097.2||1097.2||0
1639565860000|2021-12-15 10:57:40|1097|1096.4|1096.6|1096.2|1097|1096.4|1096.4|1096|335
1639565870000|2021-12-15 10:57:50|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|0
1639565890000|2021-12-15 10:58:10|1096.6|1096.2|1096.8|1096.2|1096.8|1096.2|1096.4|1096|0
1639565900000|2021-12-15 10:58:20|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|0
1639565910000|2021-12-15 10:58:30|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.8|1096.4|165
1639565940000|2021-12-15 10:59:00|1097|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.6|0
1639565950000|2021-12-15 10:59:10||1096.4||1096.4||1096.4||1096.4|0
1639565970000|2021-12-15 10:59:30||1096.6||1096.6||1096.6||1096.4|772
1639565980000|2021-12-15 10:59:40|1097|1096.8|1097.2|1097|1097.2|1097|1097|1096.6|504
1639565990000|2021-12-15 10:59:50||1096.8||1096.8||1097||1096.8|229
1639566000000|2021-12-15 11:00:00|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|0
1639566010000|2021-12-15 11:00:10|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|0
1639566020000|2021-12-15 11:00:20|1097.2|1096.8|1097.2|1096.8|1097.2|1097|1097.2|1096.8|100
1639566060000|2021-12-15 11:01:00|1097|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.6|4
1639566070000|2021-12-15 11:01:10|1097|1096.8|1097|1096.8|1097.2|1096.8|1097|1096.8|338
1639566130000|2021-12-15 11:02:10|1097.2|1097|1097.4|1097.2|1097.4|1097.2|1097.2|1097|1571
1639566140000|2021-12-15 11:02:20||1097||1097.2||1097.2||1097|0
1639566200000|2021-12-15 11:03:20|1097.6|1097.4|1097.6|1097.4|1097.6|1097.4|1097.6|1097.4|523
1639566230000|2021-12-15 11:03:50|1097.4|1097.2|1097.2|1097|1097.6|1097.2|1097.2|1097|5442
1639566240000|2021-12-15 11:04:00|1097.4|1097.2|1097.8|1097.6|1098|1097.8|1097.4|1097.2|6910
1639566250000|2021-12-15 11:04:10|1097.4|1097.4|1097.2|1096.8|1097.6|1097.4|1097.2|1096.8|15760
1639566260000|2021-12-15 11:04:20|1097|1096.6|1097.6|1097.2|1097.6|1097.2|1097|1096.6|3424
1639566300000|2021-12-15 11:05:00|1097.8|1097.4|1097.8|1097.2|1097.8|1097.4|1097.8|1097.2|0
1639566320000|2021-12-15 11:05:20||1097.4||1097.4||1097.4||1097.4|0
1639566330000|2021-12-15 11:05:30|1098|1097.6|1098.4|1098|1098.4|1098|1098|1097.6|1597
1639566340000|2021-12-15 11:05:40||1097.8||1098||1098||1097.8|0
1639566350000|2021-12-15 11:05:50|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|0
1639566360000|2021-12-15 11:06:00|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|1000
1639566370000|2021-12-15 11:06:10|1098|1097.6|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1639566380000|2021-12-15 11:06:20|1098.2|1097.8|1097.8|1097.6|1098.2|1097.8|1097.8|1097.6|0
1639566390000|2021-12-15 11:06:30|1097.6|1097.4|1097.8|1097.2|1097.8|1097.4|1097.4|1097.2|717
1639566400000|2021-12-15 11:06:40|1097.6||1097.6||1097.6||1097.4||0
1639566440000|2021-12-15 11:07:20|1097.4||1097.6||1097.6||1097.4||228
1639566460000|2021-12-15 11:07:40|1097.4|1097|1097.2|1096.6|1097.4|1097|1096.8|1096.4|1348
1639566470000|2021-12-15 11:07:50||1096.8||1096.6||1096.8||1096.6|0
1639566480000|2021-12-15 11:08:00|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1639566490000|2021-12-15 11:08:10|1096.8|1096.6|1097|1096.4|1097|1096.6|1096.8|1096.4|0
1639566500000|2021-12-15 11:08:20|1096.8|1096.6|1097|1096.4|1097|1096.6|1096.6|1096.2|2020
1639566510000|2021-12-15 11:08:30|1096.8|1096.2|1096.6|1096.2|1096.8|1096.2|1096.4|1096.2|924
1639566520000|2021-12-15 11:08:40|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1639566530000|2021-12-15 11:08:50|1096.8|1096.4|1096.4|1096.2|1096.8|1096.4|1096.4|1096.2|1700
1639566540000|2021-12-15 11:09:00||1096||1096||1096||1096|0
1639566550000|2021-12-15 11:09:10|||||||||5000
1639566560000|2021-12-15 11:09:20|1096.2|1095.8|1096.2|1095.8|1096.4|1095.8|1096.2|1095.8|0
1639566570000|2021-12-15 11:09:30|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1639566580000|2021-12-15 11:09:40|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|744
1639566590000|2021-12-15 11:09:50|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095|0
1639566600000|2021-12-15 11:10:00|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|0
1639566630000|2021-12-15 11:10:30|1095.6|1095.2|1096.2|1095.8|1096.2|1095.8|1095.6|1095.2|9439
1639566650000|2021-12-15 11:10:50|1096|1095.6|1095.8|1095.6|1096|1095.6|1095.8|1095.2|22045
1639566670000|2021-12-15 11:11:10|1095.6|1095.4|1095.6|1095.2|1095.8|1095.4|1095.4|1095.2|831
1639566700000|2021-12-15 11:11:40||1095.4||1095.2||1095.4||1095.2|0
1639566770000|2021-12-15 11:12:50|1095.4|1095|1095.6|1095|1095.8|1095.6|1095.4|1095|11667
1639566780000|2021-12-15 11:13:00|1095.4|1094.8|1094.8|1094.6|1095.4|1094.8|1094.8|1094.6|0
1639566790000|2021-12-15 11:13:10|1094.6|1094.4|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|3735
1639566800000|2021-12-15 11:13:20|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.8|1094.4|10265
1639566810000|2021-12-15 11:13:30|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1639566840000|2021-12-15 11:14:00|1094.4|1094|1094|1093.8|1094.4|1094.2|1094|1093.6|8
1639566850000|2021-12-15 11:14:10|1094.2|1094|1094.8|1094.4|1094.8|1094.4|1094.2|1094|3671
1639566900000|2021-12-15 11:15:00|1095|1094.6|1095|1094.6|1095.2|1094.8|1095|1094.6|1953
1639566910000|2021-12-15 11:15:10|1094.8|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.6|30
1639566930000|2021-12-15 11:15:30|1094.8||1095||1095||1094.8||0
1639566940000|2021-12-15 11:15:40|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1639566950000|2021-12-15 11:15:50|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|0
1639566960000|2021-12-15 11:16:00|1095|1095|1095.2|1094.8|1095.2|1095|1095|1094.6|1
1639566970000|2021-12-15 11:16:10||1095||1095||1095||1095|0
1639566980000|2021-12-15 11:16:20|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|0
1639566990000|2021-12-15 11:16:30|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|0
1639567030000|2021-12-15 11:17:10||1095.4||1095.4||1095.4||1095.4|6
1639567040000|2021-12-15 11:17:20|1095.4|1095.2|1095.2|1095|1095.4|1095.2|1095|1094.8|29899
1639567060000|2021-12-15 11:17:40|1095|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|3
1639567070000|2021-12-15 11:17:50|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1639567080000|2021-12-15 11:18:00|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|0
1639567180000|2021-12-15 11:19:40|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1639567190000|2021-12-15 11:19:50|1095||1095||1095.2||1095||0
1639567200000|2021-12-15 11:20:00|1094.8|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.4|15138
1639567210000|2021-12-15 11:20:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094.2|828
1639567220000|2021-12-15 11:20:20|1094.4|1094|1094.4|1094.2|1094.6|1094.2|1094.4|1094|690
1639567230000|2021-12-15 11:20:30||1094||1094||1094||1094|650
1639567250000|2021-12-15 11:20:50|1094.2||1094.2||1094.2||1094.2||0
1639567270000|2021-12-15 11:21:10||1093.8||1094||1094||1093.8|529
1639567280000|2021-12-15 11:21:20|||||||||473
1639567330000|2021-12-15 11:22:10|1094|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.6|719
1639567340000|2021-12-15 11:22:20|1094.2||1094.2||1094.2||1094.2||240
1639567360000|2021-12-15 11:22:40|1094.4|1094|1094.6|1094.2|1094.8|1094.4|1094.4|1094|1952
1639567370000|2021-12-15 11:22:50|1094.4||1094.4||1094.4||1094.4||36
1639567380000|2021-12-15 11:23:00|1094.6|1094.4|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|322
1639567400000|2021-12-15 11:23:20|||||||||177
1639567450000|2021-12-15 11:24:10|1094.4|1094.4|1094.4|1094.2|1094.4|1094.4|1094.4|1094.2|1235
1639567460000|2021-12-15 11:24:20|1094.6||1094.6||1094.6||1094.6||0
1639567490000|2021-12-15 11:24:50|1094.4||1094.6||1094.6||1094.4||0
1639567520000|2021-12-15 11:25:20|1094.4||1094.4||1094.4||1094.4||1872
1639567540000|2021-12-15 11:25:40|1094.6|1094.4|1094.8|1094.4|1095|1094.6|1094.6|1094.4|5362
1639567550000|2021-12-15 11:25:50|1095|1094.6|1095|1094.8|1095.2|1094.8|1094.8|1094.6|0
1639567560000|2021-12-15 11:26:00|1095.2||1095||1095.2||1095||0
1639567570000|2021-12-15 11:26:10|1095.2|1095|1095.4|1095|1095.4|1095|1095.2|1095|6
1639567580000|2021-12-15 11:26:20||1094.8||1095||1095||1094.8|0
1639567600000|2021-12-15 11:26:40|1095.6|1094.8|1095.2|1094.8|1095.6|1094.8|1095.2|1094.8|0
1639567620000|2021-12-15 11:27:00|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|5382
1639567630000|2021-12-15 11:27:10|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|0
1639567710000|2021-12-15 11:28:30|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|200
1639567720000|2021-12-15 11:28:40|1095.4|1095.4|1095.4|1095.2|1095.4|1095.4|1095.4|1095.2|1
1639567730000|2021-12-15 11:28:50|1095.6|1095.4|1096|1095.6|1096|1095.6|1095.6|1095.4|9357
1639567740000|2021-12-15 11:29:00|1095.8||1095.8||1095.8||1095.8||0
1639567750000|2021-12-15 11:29:10||1095.4||1095.4||1095.4||1095.4|1500
1639567780000|2021-12-15 11:29:40|1095.6|1095.2|1096|1095.6|1096.2|1096|1095.6|1095.2|3670
1639567790000|2021-12-15 11:29:50|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.6|0
1639567800000|2021-12-15 11:30:00||1096||1096||1096||1096|0
1639567810000|2021-12-15 11:30:10|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|804
1639567820000|2021-12-15 11:30:20|1096.4|1096|1096.6|1096.4|1096.8|1096.4|1096|1095.6|13174
1639567830000|2021-12-15 11:30:30|1096.8|1096.6|1096.8|1096.6|1097|1096.8|1096.8|1096.6|1199
1639567840000|2021-12-15 11:30:40|1096.6|1096.4|1096.4|1096.2|1096.6|1096.4|1096.4|1096.2|0
1639567850000|2021-12-15 11:30:50|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|259
1639567860000|2021-12-15 11:31:00|1097|1096.6|1096.6|1096.2|1097|1096.6|1096.6|1096.2|0
1639567870000|2021-12-15 11:31:10|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|2000
1639567880000|2021-12-15 11:31:20||1096||1096||1096||1096|0
1639567890000|2021-12-15 11:31:30|1096.8|1096.2|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1639567900000|2021-12-15 11:31:40|1096.8|1096.4|1096.8|1096.2|1096.8|1096.4|1096.6|1096.2|0
1639567910000|2021-12-15 11:31:50|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|0
1639567920000|2021-12-15 11:32:00||1096.2||1096.2||1096.2||1096.2|0
1639567930000|2021-12-15 11:32:10|1096.6|1096.4|1096.8|1096.2|1096.8|1096.4|1096.6|1096.2|0
1639567940000|2021-12-15 11:32:20|1096.6|1096.4|1096.6|1096.2|1096.6|1096.4|1096.4|1096.2|0
1639567950000|2021-12-15 11:32:30|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1639567980000|2021-12-15 11:33:00|1096.8|1096.4|1096.8|1096.2|1096.8|1096.4|1096.4|1096.2|569
1639567990000|2021-12-15 11:33:10|1096.6||1096.6||1096.6||1096.6||0
1639568000000|2021-12-15 11:33:20|1096.4|1096.4|1096.6|1096.2|1096.6|1096.4|1096.4|1096.2|1000
1639568010000|2021-12-15 11:33:30|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.2|1095.8|368
1639568020000|2021-12-15 11:33:40||1096||1096.2||1096.2||1096|0
1639568030000|2021-12-15 11:33:50|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1096|0
1639568040000|2021-12-15 11:34:00|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|0
1639568050000|2021-12-15 11:34:10|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096|0
1639568060000|2021-12-15 11:34:20|1096.8|1096.4|1096.8|1096.4|1097|1096.4|1096.8|1096.4|1240
1639568100000|2021-12-15 11:35:00|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|0
1639568110000|2021-12-15 11:35:10||1096.6||1096.6||1096.6||1096.6|0
1639568140000|2021-12-15 11:35:40|||||||||2000
1639568150000|2021-12-15 11:35:50|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|554
1639568160000|2021-12-15 11:36:00||1096.6||1096.6||1096.6||1096.6|0
1639568170000|2021-12-15 11:36:10|1096.8||1096.8||1096.8||1096.8||0
1639568190000|2021-12-15 11:36:30|1097||1097||1097||1097||0
1639568210000|2021-12-15 11:36:50|1096.8||1096.8||1096.8||1096.8||0
1639568220000|2021-12-15 11:37:00|1097||1097||1097||1097||0
1639568230000|2021-12-15 11:37:10|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|1105
1639568340000|2021-12-15 11:39:00|1096.4||1096.6||1096.6||1096.4||70
1639568380000|2021-12-15 11:39:40|1096.4||1096.6||1096.6||1096.4||0
1639568430000|2021-12-15 11:40:30|1096.4||1096.6||1096.6||1096.4||0
1639568450000|2021-12-15 11:40:50|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|2803
1639568460000|2021-12-15 11:41:00|1096.4||1096.6||1096.6||1096.4||0
1639568470000|2021-12-15 11:41:10|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1639568500000|2021-12-15 11:41:40|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|0
1639568510000|2021-12-15 11:41:50|1096.6||1096.6||1096.6||1096.6||0
1639568520000|2021-12-15 11:42:00|1096.8|1096.6|1096.8|1096.4|1097|1096.6|1096.8|1096.4|1115
1639568530000|2021-12-15 11:42:10||1096.6||1096.6||1096.6||1096.6|0
1639568560000|2021-12-15 11:42:40|1097|1096.8|1097|1096.6|1097|1096.8|1097|1096.6|4
1639568600000|2021-12-15 11:43:20|1096.6|1096.4|1097|1096.6|1097|1096.6|1096.6|1096.4|7500
1639568640000|2021-12-15 11:44:00|1096.8||1096.8||1097||1096.8||0
1639568650000|2021-12-15 11:44:10|1096.6|1096.4|1096.6|1096.2|1096.6|1096.4|1096.4|1096|26
1639568660000|2021-12-15 11:44:20||1096||1096||1096||1096|0
1639568670000|2021-12-15 11:44:30|1096.8|1096.2|1096.6|1096.2|1096.8|1096.6|1096.4|1096.2|6768
1639568680000|2021-12-15 11:44:40|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|0
1639568710000|2021-12-15 11:45:10|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|0
1639568720000|2021-12-15 11:45:20|1096.4||1096.4||1096.6||1096.4||0
1639568740000|2021-12-15 11:45:40|1096.6||1096.6||1096.6||1096.6||500
1639568770000|2021-12-15 11:46:10|1096.4||1096.4||1096.4||1096.4||73
1639568790000|2021-12-15 11:46:30|1096.6||1096.4||1096.6||1096.4||0
1639568830000|2021-12-15 11:47:10|||||||||125
1639568840000|2021-12-15 11:47:20|1096.2|1096|1096.2|1096|1096.2|1096|1096.2|1095.8|4932
1639568860000|2021-12-15 11:47:40|1096|1095.8|1095.8|1095.4|1096.2|1095.8|1095.8|1095.4|214
1639568910000|2021-12-15 11:48:30|1096||1095.8||1096||1095.8||0
1639568920000|2021-12-15 11:48:40|1096||1095.8||1096||1095.8||0
1639568930000|2021-12-15 11:48:50|1096|1095.6|1096.2|1095.8|1096.2|1096|1096|1095.6|860
1639568940000|2021-12-15 11:49:00|1096.4|1096|1096.4|1096.2|1096.6|1096.4|1096.4|1096|1703
1639568950000|2021-12-15 11:49:10||1096||1096.2||1096.2||1096|0
1639568980000|2021-12-15 11:49:40|1096.6|1096.4|1096.6|1096.4|1096.6|1096.4|1096.6|1096.2|346
1639568990000|2021-12-15 11:49:50|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|4
1639569030000|2021-12-15 11:50:30|1096.4||1096.4||1096.4||1096.4||0
1639569040000|2021-12-15 11:50:40|1096.6|1096|1096.4|1096.2|1096.6|1096.2|1096.2|1096|300
1639569050000|2021-12-15 11:50:50|1096.6||1096.6||1096.6||1096.6||0
1639569060000|2021-12-15 11:51:00|1096.4|1096|1096.4|1096|1096.6|1096|1096.4|1096|1000
1639569070000|2021-12-15 11:51:10||1096.2||1096.2||1096.2||1096.2|0
1639569080000|2021-12-15 11:51:20|1096.6||1096.6||1096.6||1096.6||201
1639569090000|2021-12-15 11:51:30|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.8|1096.4|4000
1639569120000|2021-12-15 11:52:00|1097|1096.6|1097|1096.6|1097|1096.8|1097|1096.6|575
1639569160000|2021-12-15 11:52:40|1096.8||1097||1097||1096.8||0
1639569170000|2021-12-15 11:52:50|1096.8|1096.4|1096.8|1096.2|1096.8|1096.4|1096.8|1096.2|276
1639569180000|2021-12-15 11:53:00|1096.6||1096.6||1096.6||1096.6||0
1639569190000|2021-12-15 11:53:10|1096.8||1096.8||1096.8||1096.8||0
1639569200000|2021-12-15 11:53:20|1096.6||1096.6||1096.6||1096.6||0
1639569220000|2021-12-15 11:53:40|1096.4|1096|1096.4|1096|1096.6|1096|1096.4|1096|0
1639569230000|2021-12-15 11:53:50||1096.2||1096.2||1096.2||1096.2|0
1639569240000|2021-12-15 11:54:00|1096.6||1096.4||1096.6||1096.4||0
1639569250000|2021-12-15 11:54:10|1096.2|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|16
1639569260000|2021-12-15 11:54:20|1096.4||1096.2||1096.4||1096||0
1639569270000|2021-12-15 11:54:30|1096|1095.6|1096|1095.8|1096.2|1095.8|1096|1095.6|4590
1639569280000|2021-12-15 11:54:40||1095.6||1095.8||1095.8||1095.6|1002
1639569290000|2021-12-15 11:54:50|1095.8|1095.6|1095.8|1095.4|1095.8|1095.6|1095.8|1095.4|6
1639569340000|2021-12-15 11:55:40|1095.6|1095.2|1095.8|1095.2|1095.8|1095.2|1095.6|1095.2|0
1639569350000|2021-12-15 11:55:50|1095.6|1095.4|1095.6|1095.4|1095.6|1095.6|1095.6|1095.4|0
1639569360000|2021-12-15 11:56:00|1095.8|1095.6|1096.2|1096|1096.2|1096|1095.8|1095.6|3379
1639569370000|2021-12-15 11:56:10||1095.8||1096||1096||1095.8|1962
1639569380000|2021-12-15 11:56:20|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|466
1639569400000|2021-12-15 11:56:40|||||||||43
1639569410000|2021-12-15 11:56:50|1096|1095.6|1095.8|1095.4|1096|1095.8|1095.8|1095.4|0
1639569420000|2021-12-15 11:57:00|1095.6|1095.2|1095.6|1095.4|1095.6|1095.4|1095.6|1095.2|0
1639569450000|2021-12-15 11:57:30|1095.8||1095.8||1095.8||1095.8||0
1639569460000|2021-12-15 11:57:40|1095.6||1095.6||1095.6||1095.6||0
1639569530000|2021-12-15 11:58:50|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|1095.4|1095|1
1639569560000|2021-12-15 11:59:20|1095.2|1095|1095|1094.6|1095.2|1095|1095|1094.6|3368
1639569570000|2021-12-15 11:59:30|1095.2||1094.8||1095.2||1094.8||0
1639569580000|2021-12-15 11:59:40|||||||||500
1639569590000|2021-12-15 11:59:50|1095||1095||1095||1095||0
1639569740000|2021-12-15 12:02:20|1096|1095.2|1095.6|1095.2|1096|1095.4|1095.6|1095.2|7183
1639569750000|2021-12-15 12:02:30|1095.4|1095|1094.8|1094.4|1095.4|1095|1094.6|1094.2|8990
1639569770000|2021-12-15 12:02:50|1094.6||1094.6||1094.6||1094.6||0
1639569780000|2021-12-15 12:03:00|1094.8||1094.8||1094.8||1094.8||332
1639569790000|2021-12-15 12:03:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.4|1094.2|2689
1639569800000|2021-12-15 12:03:20|1094.4|1094.4|1094.6|1094.4|1094.6|1094.4|1094.4|1094.4|86
1639569810000|2021-12-15 12:03:30|1094.4|1094.2|1094.2|1093.8|1094.4|1094.2|1094.2|1093.8|500
1639569820000|2021-12-15 12:03:40||1094||1094||1094||1094|0
1639569830000|2021-12-15 12:03:50|1094|1093.8|1094|1093.6|1094|1094|1094|1093.6|2
1639569850000|2021-12-15 12:04:10|1093.8|1093.4|1093.6|1093.2|1094|1093.4|1093.6|1093.2|2599
1639569860000|2021-12-15 12:04:20|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|375
1639569890000|2021-12-15 12:04:50|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093|171
1639569990000|2021-12-15 12:06:30|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|1644
1639570000000|2021-12-15 12:06:40|1093.6|1093.2|1093.6|1093.2|1093.6|1093.4|1093.6|1093.2|0
1639570020000|2021-12-15 12:07:00|1093.8|1093.4|1093.8|1093.6|1094|1093.6|1093.8|1093.4|500
1639570030000|2021-12-15 12:07:10|1094||1094||1094||1093.8||241
1639570080000|2021-12-15 12:08:00|1093.8|1093.4|1093.6|1093.2|1094|1093.6|1093.6|1093.2|11295
1639570100000|2021-12-15 12:08:20|1093.8|1093.4|1094.4|1094|1094.4|1094.2|1093.8|1093.4|5063
1639570110000|2021-12-15 12:08:30|1094.2||1094.4||1094.4||1094.2||0
1639570140000|2021-12-15 12:09:00|1094.2||1094.4||1094.4||1094.2||70
1639570180000|2021-12-15 12:09:40||1094.2||1094||1094.2||1094|416
1639570190000|2021-12-15 12:09:50|1094.2|1093.6|1094|1093.6|1094.2|1093.6|1094|1093.6|4848
1639570200000|2021-12-15 12:10:00||1093.4||1093.6||1093.6||1093.4|0
1639570210000|2021-12-15 12:10:10||1093.8||1093.6||1093.8||1093.6|0
1639570250000|2021-12-15 12:10:50|1094.2|1093.8|1094.2|1093.8|1094.2|1094|1094.2|1093.6|728
1639570260000|2021-12-15 12:11:00|1094.4|1094|1094.2|1094|1094.4|1094|1094.2|1094|0
1639570290000|2021-12-15 12:11:30|1094|1093.8|1093.8|1093.4|1094|1093.8|1093.8|1093.4|301
1639570300000|2021-12-15 12:11:40|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1639570310000|2021-12-15 12:11:50|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1639570320000|2021-12-15 12:12:00|1094||1093.8||1094||1093.8||0
1639570330000|2021-12-15 12:12:10|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.6|413
1639570340000|2021-12-15 12:12:20|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1639570350000|2021-12-15 12:12:30|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|0
1639570360000|2021-12-15 12:12:40|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093|0
1639570370000|2021-12-15 12:12:50|1093.8|1093|1093.8|1093.4|1093.8|1093.6|1093.6|1093|9183
1639570390000|2021-12-15 12:13:10|1093.6|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|0
1639570400000|2021-12-15 12:13:20|1093.6||1093.8||1093.8||1093.6||0
1639570410000|2021-12-15 12:13:30|1094.4|1093.6|1096.2|1095.6|1096.2|1096|1094.4|1093.6|83416
1639570420000|2021-12-15 12:13:40|1096|1095.8|1096.6|1096.2|1096.8|1096.4|1096|1095.6|11800
1639570430000|2021-12-15 12:13:50|1096.4|1096|1096.4|1096|1096.4|1096|1096.2|1096|0
1639570440000|2021-12-15 12:14:00||1096.2||1096||1096.2||1096|2
1639570460000|2021-12-15 12:14:20|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1095.8|1095.4|1512
1639570480000|2021-12-15 12:14:40||1095.4||1095.6||1095.6||1095.4|0
1639570490000|2021-12-15 12:14:50|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1639570500000|2021-12-15 12:15:00|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.2|1094.8|550
1639570510000|2021-12-15 12:15:10|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1639570530000|2021-12-15 12:15:30|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|519
1639570550000|2021-12-15 12:15:50|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|1
1639570570000|2021-12-15 12:16:10|1095.6||1095.6||1095.6||1095.6||0
1639570580000|2021-12-15 12:16:20|1095.4||1095.4||1095.4||1095.2||0
1639570590000|2021-12-15 12:16:30|1095.2||1095.2||1095.2||1095.2||0
1639570610000|2021-12-15 12:16:50|1095|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|252
1639570620000|2021-12-15 12:17:00|1095.2|1094.8|1095.2|1094.8|1095.2|1095|1095.2|1094.8|10
1639570650000|2021-12-15 12:17:30|1095|1095|1095.4|1095|1095.4|1095|1095|1094.8|541
1639570660000|2021-12-15 12:17:40|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095|0
1639570670000|2021-12-15 12:17:50|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|0
1639570690000|2021-12-15 12:18:10|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|1018
1639570700000|2021-12-15 12:18:20||1095.2||1095.2||1095.2||1095.2|0
1639570710000|2021-12-15 12:18:30||1095||1095||1095||1095|0
1639570720000|2021-12-15 12:18:40|1095.6|1095.2|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|2
1639570730000|2021-12-15 12:18:50|1095.8||1095.6||1095.8||1095.6||0
1639570740000|2021-12-15 12:19:00||1095.4||1095.2||1095.4||1095.2|9
1639570750000|2021-12-15 12:19:10|1095.8|1095.6|1096.2|1095.8|1096.2|1095.8|1095.8|1095.4|491
1639570760000|2021-12-15 12:19:20|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1639570780000|2021-12-15 12:19:40|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|0
1639570790000|2021-12-15 12:19:50|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1096|0
1639570800000|2021-12-15 12:20:00|1096.8|1096.4|1096.8|1096.2|1097|1096.6|1096.8|1096.2|1142
1639570810000|2021-12-15 12:20:10|1096.6|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1096|0
1639570820000|2021-12-15 12:20:20|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|0
1639570830000|2021-12-15 12:20:30|1096.6|1096.2|1096.2|1095.8|1096.6|1096.2|1096|1095.6|0
1639570850000|2021-12-15 12:20:50||1095.6||1095.6||1095.6||1095.6|0
1639570860000|2021-12-15 12:21:00||1095.8||1095.8||1095.8||1095.8|0
1639570870000|2021-12-15 12:21:10|1096.4|1096|1096.6|1096|1096.6|1096.2|1096.4|1096|1780
1639570880000|2021-12-15 12:21:20|1096.4|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|0
1639570910000|2021-12-15 12:21:50|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.6|0
1639570920000|2021-12-15 12:22:00|1096|1095.6|1096.2|1095.6|1096.2|1095.6|1096|1095.6|0
1639570930000|2021-12-15 12:22:10||1095.8||1095.8||1095.8||1095.8|0
1639570940000|2021-12-15 12:22:20|1096|1095.6|1095.8|1095.2|1096|1095.6|1095.8|1095.2|363
1639570950000|2021-12-15 12:22:30|1095.6||1095.6||1095.6||1095.6||0
1639570970000|2021-12-15 12:22:50|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|1003
1639570980000|2021-12-15 12:23:00|1095.8||1095.8||1095.8||1095.8||0
1639571000000|2021-12-15 12:23:20|1095.6||1095.6||1095.6||1095.6||0
1639571010000|2021-12-15 12:23:30|1095.4|1095|1095.4|1095.2|1095.4|1095.2|1095.4|1095|0
1639571020000|2021-12-15 12:23:40|1095.6|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|494
1639571040000|2021-12-15 12:24:00|1095.4||1095.6||1095.6||1095.4||0
1639571050000|2021-12-15 12:24:10|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|7
1639571070000|2021-12-15 12:24:30|1095|1094.6|1094.6|1094.2|1095|1094.8|1094.6|1094.2|3639
1639571080000|2021-12-15 12:24:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|0
1639571100000|2021-12-15 12:25:00|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|466
1639571110000|2021-12-15 12:25:10|1094.2|1093.8|1094.4|1093.8|1094.4|1094|1094.2|1093.8|0
1639571120000|2021-12-15 12:25:20||1094||1094||1094||1093.8|0
1639571130000|2021-12-15 12:25:30|1094.2|1093.8|1094.2|1094|1094.2|1094|1094.2|1093.8|0
1639571140000|2021-12-15 12:25:40|||||||||55
1639571150000|2021-12-15 12:25:50||1093.8||1093.8||1093.8||1093.8|0
1639571160000|2021-12-15 12:26:00|1094||1094||1094.2||1094||0
1639571170000|2021-12-15 12:26:10|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|374
1639571180000|2021-12-15 12:26:20|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1639571190000|2021-12-15 12:26:30|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|32
1639571210000|2021-12-15 12:26:50||1093.4||1093.6||1093.6||1093.4|0
1639571220000|2021-12-15 12:27:00||1093.8||1093.6||1093.8||1093.6|0
1639571260000|2021-12-15 12:27:40||1093.8||1093.8||1093.8||1093.8|0
1639571270000|2021-12-15 12:27:50|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1093.8|1219
1639571280000|2021-12-15 12:28:00|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|69
1639571290000|2021-12-15 12:28:10|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1639571300000|2021-12-15 12:28:20|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1639571310000|2021-12-15 12:28:30||1094.4||1094.2||1094.4||1094.2|100
1639571320000|2021-12-15 12:28:40|1094.4|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|51
1639571340000|2021-12-15 12:29:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.2|0
1639571360000|2021-12-15 12:29:20|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|2500
1639571370000|2021-12-15 12:29:30||1094.4||1094.2||1094.4||1094.2|0
1639571380000|2021-12-15 12:29:40|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|2
1639571390000|2021-12-15 12:29:50|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.6|0
1639571400000|2021-12-15 12:30:00|1095.4|1095|1095.4|1095|1095.4|1095|1095.2|1095|0
1639571410000|2021-12-15 12:30:10|1095|1094.8|1095.2|1094.8|1095.4|1094.8|1095|1094.8|5
1639571460000|2021-12-15 12:31:00|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|0
1639571470000|2021-12-15 12:31:10|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1094.8|0
1639571540000|2021-12-15 12:32:20|1095.6|1095.2|1097.2|1096.8|1098.2|1097.8|1095.6|1095.2|72857
1639571550000|2021-12-15 12:32:30|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.4|298
1639571560000|2021-12-15 12:32:40|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|0
1639571570000|2021-12-15 12:32:50|1097.4|1097|1097.2|1096.8|1097.6|1097.2|1097|1096.8|1000
1639571580000|2021-12-15 12:33:00|1097||1097||1097||1097||0
1639571590000|2021-12-15 12:33:10|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.4|420
1639571600000|2021-12-15 12:33:20|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|0
1639571610000|2021-12-15 12:33:30|1097.6|1097.2|1100.6|1100|1101.2|1100.8|1097.6|1097.2|107458
1639571620000|2021-12-15 12:33:40|1100.4||1100.4||1100.4||1100.2||0
1639571630000|2021-12-15 12:33:50|1100.2|1099.8|1100.4|1100|1100.4|1100.2|1099.8|1099.4|15267
1639571650000|2021-12-15 12:34:10|1100.2||1100.2||1100.2||1100.2||0
1639571660000|2021-12-15 12:34:20|1100.4|1100.2|1100.4|1100.2|1100.4|1100.2|1100.4|1100.2|0
1639571670000|2021-12-15 12:34:30|1100.6|1100.4|1101.2|1101|1102|1101.6|1100.4|1100.2|7913
1639571690000|2021-12-15 12:34:50|1101|1100.8|1101|1100.6|1101|1100.8|1101|1100.6|664
1639571700000|2021-12-15 12:35:00|1100.8|1100.4|1100.4|1100.2|1100.8|1100.4|1100.4|1100.2|2723
1639571710000|2021-12-15 12:35:10|1100.6|1099.8|1100.2|1099.8|1100.6|1100|1100|1099.8|13943
1639571720000|2021-12-15 12:35:20|1100|1099.6|1099.6|1099.2|1100|1099.6|1099.4|1099|485
1639571730000|2021-12-15 12:35:30|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.2|1099|21708
1639571740000|2021-12-15 12:35:40|1099.4|1099|1099.2|1098.6|1099.4|1099|1099|1098.6|2152
1639571750000|2021-12-15 12:35:50|1099|1098.8|1099.2|1098.8|1099.2|1099|1099|1098.4|0
1639571760000|2021-12-15 12:36:00|1099|1098.6|1098.8|1098.2|1099|1098.6|1098.6|1098.2|1835
1639571770000|2021-12-15 12:36:10||1098.4||1098.2||1098.4||1098.2|0
1639571790000|2021-12-15 12:36:30|1098.6|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|478
1639571800000|2021-12-15 12:36:40|1098.4|1098|1098.6|1098|1098.6|1098|1098.2|1098|6681
1639571810000|2021-12-15 12:36:50||1098.2||1098||1098.2||1098|0
1639571830000|2021-12-15 12:37:10|1098.4|1097.8|1098.2|1097.6|1098.4|1097.8|1098.2|1097.6|0
1639571840000|2021-12-15 12:37:20|1098.4|1097.8|1097.8|1097.4|1098.4|1097.8|1097.8|1097.4|0
1639571850000|2021-12-15 12:37:30||1097.2||1097.4||1097.4||1097.2|0
1639571870000|2021-12-15 12:37:50||1097.2||1097.4||1097.4||1097.2|0
1639571880000|2021-12-15 12:38:00|1097.6|1097.2|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|7609
1639571890000|2021-12-15 12:38:10||1097.4||1097.4||1097.4||1097.4|0
1639571900000|2021-12-15 12:38:20|1097.8||1097.8||1097.8||1097.8||175
1639571930000|2021-12-15 12:38:50|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.2|1096.8|753
1639571960000|2021-12-15 12:39:20|1097.4|1097|1097.4|1096.8|1097.4|1097|1097.4|1096.8|1833
1639571970000|2021-12-15 12:39:30|1097.2|1097|1097.2|1096.8|1097.2|1097|1097|1096.4|5
1639571980000|2021-12-15 12:39:40|1097|1096.6|1097.2|1096.6|1097.2|1096.8|1097|1096.6|0
1639571990000|2021-12-15 12:39:50|1097||1097.2||1097.2||1097||0
1639572000000|2021-12-15 12:40:00|1097|1096.4|1097.4|1096.8|1097.4|1096.8|1097|1096.4|1467
1639572020000|2021-12-15 12:40:20||1097||1097||1097||1097|0
1639572030000|2021-12-15 12:40:30|1097.2|1096.8|1097.2|1096.6|1097.2|1096.8|1097|1096.6|140
1639572040000|2021-12-15 12:40:40|1097|1096.4|1096.8|1096.2|1097.2|1096.4|1096.6|1096.2|154
1639572050000|2021-12-15 12:40:50||1096.4||1096.2||1096.4||1096.2|0
1639572060000|2021-12-15 12:41:00||1096.4||1096.2||1096.4||1096.2|0
1639572070000|2021-12-15 12:41:10|1096.6|1096|1096.4|1096|1096.6|1096.2|1096.4|1096|0
1639572090000|2021-12-15 12:41:30|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|0
1639572100000|2021-12-15 12:41:40|1096.6|1096.2|1096.8|1096.4|1097|1096.6|1096.6|1096.2|536
1639572120000|2021-12-15 12:42:00|1096.6||1096.8||1096.8||1096.6||0
1639572170000|2021-12-15 12:42:50|1097.2|1097|1097|1096.6|1097.2|1097|1097|1096.4|5900
1639572190000|2021-12-15 12:43:10|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|0
1639572200000|2021-12-15 12:43:20|1097||1096.8||1097||1096.8||0
1639572230000|2021-12-15 12:43:50|1096.6||1096.8||1096.8||1096.6||0
1639572250000|2021-12-15 12:44:10|1097|1096.6|1097.2|1096.8|1097.4|1097|1097|1096.6|4678
1639572260000|2021-12-15 12:44:20|1097.4|1097|1097.4|1097|1097.6|1097|1097.4|1097|0
1639572300000|2021-12-15 12:45:00|1097.6|1097.2|1097.4|1097|1097.8|1097.2|1097.4|1097|500
1639572310000|2021-12-15 12:45:10||1096.8||1097||1097||1096.8|0
1639572340000|2021-12-15 12:45:40|1097.6|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097.2|223
1639572350000|2021-12-15 12:45:50|1097.6||1097.6||1097.6||1097.6||0
1639572360000|2021-12-15 12:46:00||1097||1097.2||1097.2||1097|0
1639572370000|2021-12-15 12:46:10|1097.8|1097.4|1097.8|1097.4|1098|1097.8|1097.8|1097.4|5113
1639572400000|2021-12-15 12:46:40|1098|1097.6|1098.2|1097.6|1098.2|1098|1097.8|1097.6|6933
1639572410000|2021-12-15 12:46:50||1097.8||1097.8||1097.8||1097.8|0
1639572420000|2021-12-15 12:47:00|1098|1097.6|1098.2|1097.6|1098.2|1097.8|1098|1097.6|410
1639572430000|2021-12-15 12:47:10|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.8|0
1639572450000|2021-12-15 12:47:30|1098.2||1098.2||1098.2||1098.2||0
1639572460000|2021-12-15 12:47:40|1098||1098.2||1098.2||1098||0
1639572470000|2021-12-15 12:47:50|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|325
1639572480000|2021-12-15 12:48:00|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|366
1639572490000|2021-12-15 12:48:10|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|0
1639572500000|2021-12-15 12:48:20|1098||1098.2||1098.2||1098||0
1639572510000|2021-12-15 12:48:30|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|0
1639572530000|2021-12-15 12:48:50|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1639572540000|2021-12-15 12:49:00|1097.6|1097.2|1097.6|1097|1097.8|1097.2|1097.4|1097|104
1639572550000|2021-12-15 12:49:10|1097.4|1097.2|1097.6|1097|1097.6|1097.2|1097.4|1097|0
1639572560000|2021-12-15 12:49:20|1097.4||1097.4||1097.6||1097.2||4500
1639572610000|2021-12-15 12:50:10|1097.2||1097.4||1097.4||1097.2||0
1639572620000|2021-12-15 12:50:20|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.6|603
1639572640000|2021-12-15 12:50:40|1097.4|1096.6|1097.2|1096.6|1097.4|1096.6|1097|1096.6|0
1639572650000|2021-12-15 12:50:50|1097|1096.4|1096.8|1096.4|1097|1096.4|1096.8|1096.4|0
1639572660000|2021-12-15 12:51:00|1097|1096.6|1097|1096.4|1097.2|1096.6|1096.8|1096.4|0
1639572670000|2021-12-15 12:51:10|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.6|1096.2|0
1639572680000|2021-12-15 12:51:20|1096.6|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1639572690000|2021-12-15 12:51:30|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|0
1639572710000|2021-12-15 12:51:50|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|384
1639572740000|2021-12-15 12:52:20|1096.4|1096|1096.4|1096.2|1096.4|1096.2|1096.4|1096|0
1639572750000|2021-12-15 12:52:30||1096||1096||1096||1096|0
1639572760000|2021-12-15 12:52:40||1096.2||1096.2||1096.2||1096.2|0
1639572790000|2021-12-15 12:53:10|1096.2|1096|1096.4|1096|1096.4|1096|1096.2|1095.8|458
1639572820000|2021-12-15 12:53:40|1096.2|1095.8|1095.8|1095.4|1096.2|1095.8|1095.8|1095.4|5919
1639572860000|2021-12-15 12:54:20||1095.2||1095.4||1095.4||1095.2|0
1639572870000|2021-12-15 12:54:30|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1639572920000|2021-12-15 12:55:20|1095.6||1095.8||1095.8||1095.6||2500
1639572940000|2021-12-15 12:55:40|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|986
1639572950000|2021-12-15 12:55:50|1095.4|1095.4|1095.8|1095.2|1095.8|1095.4|1095.4|1095.2|416
1639572960000|2021-12-15 12:56:00||1095.4||1095.2||1095.4||1095.2|0
1639572970000|2021-12-15 12:56:10|1095.6|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1639573000000|2021-12-15 12:56:40|1095.8|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.4|0
1639573010000|2021-12-15 12:56:50||1095.2||1095.2||1095.2||1095.2|0
1639573020000|2021-12-15 12:57:00|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1639573030000|2021-12-15 12:57:10|1095.8||1095.6||1095.8||1095.6||0
1639573050000|2021-12-15 12:57:30|1095.8||1095.8||1095.8||1095.8||0
1639573070000|2021-12-15 12:57:50|1096|1095.4|1096|1095.6|1096.2|1095.6|1095.8|1095.4|1668
1639573090000|2021-12-15 12:58:10||1095.8||1095.6||1095.8||1095.6|0
1639573100000|2021-12-15 12:58:20|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|0
1639573110000|2021-12-15 12:58:30|1095.6|1095.2|1095.6|1095.2|1095.8|1095.2|1095.6|1095.2|0
1639573130000|2021-12-15 12:58:50|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|0
1639573190000|2021-12-15 12:59:50||1095.6||1095.4||1095.6||1095.4|0
1639573200000|2021-12-15 13:00:00|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|898
1639573210000|2021-12-15 13:00:10|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1762
1639573250000|2021-12-15 13:00:50|1096||1096||1096||1096||0
1639573260000|2021-12-15 13:01:00|1095.8|1095.6|1095.8|1095.4|1095.8|1095.6|1095.6|1095.2|168
1639573270000|2021-12-15 13:01:10|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1639573280000|2021-12-15 13:01:20|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|0
1639573290000|2021-12-15 13:01:30|1096|1095.6|1096|1095.8|1096|1095.8|1096|1095.6|1318
1639573300000|2021-12-15 13:01:40|1096.2|1096|1096.4|1095.8|1096.4|1096|1096.2|1095.8|300
1639573320000|2021-12-15 13:02:00|1096.2|1096|1096.2|1095.8|1096.2|1096|1096.2|1095.8|0
1639573340000|2021-12-15 13:02:20|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1639573380000|2021-12-15 13:03:00|1095.8||1096||1096||1095.8||0
1639573390000|2021-12-15 13:03:10|1095.8|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.4|5900
1639573400000|2021-12-15 13:03:20|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|1095.2|1094.8|2660
1639573410000|2021-12-15 13:03:30|1095.2|1095|1095.4|1095|1095.4|1095|1095.2|1095|1
1639573420000|2021-12-15 13:03:40|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|0
1639573440000|2021-12-15 13:04:00|1095.4|1095|1095.2|1094.8|1095.4|1095.2|1095.2|1094.8|933
1639573450000|2021-12-15 13:04:10|1095||1095.2||1095.2||1095||0
1639573460000|2021-12-15 13:04:20||1094.6||1094.8||1094.8||1094.6|35
1639573480000|2021-12-15 13:04:40|1095.4|1095|1095.2|1095|1095.4|1095|1095.2|1095|585
1639573490000|2021-12-15 13:04:50|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1095|202
1639573500000|2021-12-15 13:05:00|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.6|1095.2|0
1639573520000|2021-12-15 13:05:20|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|0
1639573530000|2021-12-15 13:05:30||1095||1095||1095.2||1095|0
1639573540000|2021-12-15 13:05:40|1095.4|1094.8|1095.2|1094.8|1095.4|1094.8|1095.2|1094.8|0
1639573560000|2021-12-15 13:06:00|1095|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.6|1942
1639573570000|2021-12-15 13:06:10|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|4303
1639573580000|2021-12-15 13:06:20|1095|1094.6|1095.4|1095|1095.4|1095.2|1095|1094.6|799
1639573590000|2021-12-15 13:06:30|1095.2|1094.8|1094.8|1094.4|1095.2|1094.8|1094.8|1094.2|20
1639573600000|2021-12-15 13:06:40|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|0
1639573620000|2021-12-15 13:07:00||1094||1094||1094||1094|0
1639573630000|2021-12-15 13:07:10|1094.4|1094.2|1094.2|1093.8|1094.4|1094.2|1094.2|1093.8|500
1639573670000|2021-12-15 13:07:50|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1639573680000|2021-12-15 13:08:00|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1639573690000|2021-12-15 13:08:10|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|500
1639573700000|2021-12-15 13:08:20|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1639573710000|2021-12-15 13:08:30|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093|517
1639573720000|2021-12-15 13:08:40|1093.8|1093.4|1093.8|1093.6|1093.8|1093.6|1093.8|1093.4|7756
1639573730000|2021-12-15 13:08:50|1094|1093.8|1094.2|1093.6|1094.2|1093.8|1094|1093.6|624
1639573740000|2021-12-15 13:09:00|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.6|0
1639573750000|2021-12-15 13:09:10|1094.2|1093.6|1094.2|1093.6|1094.2|1093.8|1094|1093.6|0
1639573760000|2021-12-15 13:09:20||1093.8||1093.8||1093.8||1093.8|0
1639573780000|2021-12-15 13:09:40|1094.4|1094|1094.4|1093.8|1094.4|1094|1094.2|1093.8|1203
1639573790000|2021-12-15 13:09:50||1094||1093.8||1094||1093.8|0
1639573800000|2021-12-15 13:10:00|1094.6|1094|1094.4|1094|1094.6|1094.2|1094.2|1093.8|110
1639573820000|2021-12-15 13:10:20||1094.2||1094||1094.2||1094|0
1639573830000|2021-12-15 13:10:30|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|1200
1639573840000|2021-12-15 13:10:40|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|0
1639573850000|2021-12-15 13:10:50|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|500
1639573860000|2021-12-15 13:11:00||1094.4||1094.2||1094.4||1094.2|100
1639573890000|2021-12-15 13:11:30|1094.4||1094.6||1094.6||1094.4||0
1639573920000|2021-12-15 13:12:00|1094.8|1094.4|1094.6|1094.2|1095|1094.6|1094.6|1094.2|236
1639573970000|2021-12-15 13:12:50|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|503
1639573980000|2021-12-15 13:13:00|1094.8|1094.4|1095|1094.4|1095|1094.4|1094.8|1094.4|0
1639573990000|2021-12-15 13:13:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.6|1094.2|0
1639574000000|2021-12-15 13:13:20|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1639574010000|2021-12-15 13:13:30|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.4|100
1639574020000|2021-12-15 13:13:40|1095.2|1094.8|1095.2|1094.8|1095.2|1095|1095.2|1094.8|4143
1639574030000|2021-12-15 13:13:50|1095|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.4|348
1639574040000|2021-12-15 13:14:00||1094.4||1094.6||1094.6||1094.4|0
1639574050000|2021-12-15 13:14:10|1095.2|1094.8|1095|1094.8|1095.2|1094.8|1095|1094.8|0
1639574060000|2021-12-15 13:14:20|1095.2|1095|1095.2|1095|1095.2|1095|1095.2|1095|420
1639574070000|2021-12-15 13:14:30|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|571
1639574090000|2021-12-15 13:14:50|1095.2||1095.4||1095.4||1095.2||180
1639574100000|2021-12-15 13:15:00|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|0
1639574130000|2021-12-15 13:15:30|1095.8|1095.4|1096.2|1095.8|1096.2|1095.8|1095.8|1095.4|4100
1639574140000|2021-12-15 13:15:40|1096|1095.6|1095.8|1095.6|1096|1095.8|1095.8|1095.6|0
1639574150000|2021-12-15 13:15:50|1096|1095.4|1095.8|1095.4|1096|1095.4|1095.8|1095.4|0
1639574160000|2021-12-15 13:16:00||1095.6||1095.6||1095.6||1095.6|0
1639574170000|2021-12-15 13:16:10|1095.6|1095.4|1095.6|1095.4|1095.6|1095.4|1095.6|1095.4|0
1639574180000|2021-12-15 13:16:20|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1094.8|196
1639574200000|2021-12-15 13:16:40|1095.2|1094.8|1095.2|1094.8|1095.2|1095|1095.2|1094.8|461
1639574210000|2021-12-15 13:16:50|1095.4|1095|1095.4|1094.8|1095.4|1095|1095.2|1094.8|466
1639574230000|2021-12-15 13:17:10||1095||1095||1095||1095|0
1639574260000|2021-12-15 13:17:40|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.4|1095|493
1639574270000|2021-12-15 13:17:50|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|0
1639574280000|2021-12-15 13:18:00|1095.8||1095.6||1095.8||1095.6||0
1639574290000|2021-12-15 13:18:10|1095.4|1095|1095.4|1095|1095.6|1095|1095.4|1095|0
1639574300000|2021-12-15 13:18:20|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|0
1639574310000|2021-12-15 13:18:30|1095.8||1095.6||1095.8||1095.6||0
1639574320000|2021-12-15 13:18:40|1095.4|1095|1095.4|1095|1095.6|1095.4|1095.4|1095|10169
1639574340000|2021-12-15 13:19:00|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|0
1639574360000|2021-12-15 13:19:20|1095.4|1095|1095.6|1095.4|1095.6|1095.4|1095.4|1095|1950
1639574380000|2021-12-15 13:19:40|1095.8||1095.8||1095.8||1095.8||0
1639574410000|2021-12-15 13:20:10|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.2|1095|1704
1639574440000|2021-12-15 13:20:40|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.8|1095.4|466
1639574450000|2021-12-15 13:20:50|1096||1095.8||1096||1095.8||0
1639574470000|2021-12-15 13:21:10||1095.6||1095.6||1095.6||1095.6|0
1639574480000|2021-12-15 13:21:20|1095.6|1095.4|1095.6|1095.2|1095.6|1095.4|1095.6|1095.2|13
1639574490000|2021-12-15 13:21:30|1095.8|1095.4|1096.2|1095.8|1096.4|1096|1095.6|1095.4|7903
1639574500000|2021-12-15 13:21:40|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1639574520000|2021-12-15 13:22:00|1096.2|1095.8|1096.6|1096.2|1096.6|1096.2|1096.2|1095.8|1721
1639574530000|2021-12-15 13:22:10|1096.4||1096.4||1096.4||1096.4||0
1639574540000|2021-12-15 13:22:20|1096.6||1096.6||1096.6||1096.6||0
1639574550000|2021-12-15 13:22:30|1096.4|1096|1096.4|1096|1096.6|1096|1096.2|1096|168
1639574570000|2021-12-15 13:22:50|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|20
1639574580000|2021-12-15 13:23:00|1096.2|1095.4|1095.8|1095.4|1096.2|1095.4|1095.8|1095.4|0
1639574590000|2021-12-15 13:23:10|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1639574610000|2021-12-15 13:23:30||1095.2||1095.2||1095.2||1095.2|0
1639574620000|2021-12-15 13:23:40|1095.2|1095|1095.4|1095|1095.4|1095|1095.2|1094.8|2
1639574630000|2021-12-15 13:23:50|1095.2||1095.4||1095.4||1095.2||0
1639574660000|2021-12-15 13:24:20|1095|1094.8|1095.2|1095|1095.4|1095|1095|1094.8|4000
1639574670000|2021-12-15 13:24:30|1095.4||1095.4||1095.4||1095.4||0
1639574680000|2021-12-15 13:24:40|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1639574690000|2021-12-15 13:24:50|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1639574700000|2021-12-15 13:25:00|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1639574710000|2021-12-15 13:25:10|1095.6|1095.2|1095.6|1095.4|1095.8|1095.4|1095.4|1095.2|2196
1639574730000|2021-12-15 13:25:30|1095.8|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.6|5
1639574740000|2021-12-15 13:25:40|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|3933
1639574750000|2021-12-15 13:25:50|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|0
1639574760000|2021-12-15 13:26:00|1096||1096.2||1096.2||1096||725
1639574820000|2021-12-15 13:27:00|1096.4|1096|1096.2|1095.8|1096.4|1096.2|1096.2|1095.8|485
1639574830000|2021-12-15 13:27:10|1096.4||1096.2||1096.4||1096.2||0
1639574950000|2021-12-15 13:29:10|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1096|1035
1639574960000|2021-12-15 13:29:20|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|0
1639574970000|2021-12-15 13:29:30|1096.4|1095.6|1096.4|1096|1096.4|1096|1096.2|1095.6|907
1639574980000|2021-12-15 13:29:40|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|0
1639574990000|2021-12-15 13:29:50|1096.4|1096|1096.4|1095.8|1096.4|1096|1096.4|1095.8|0
1639575000000|2021-12-15 13:30:00|1096.2|1095.6|1095.6|1095.2|1096.2|1095.6|1095.4|1094.8|3317
1639575010000|2021-12-15 13:30:10|1095.4|1095|1095.4|1095|1095.6|1095.4|1095.4|1094.8|95
1639575020000|2021-12-15 13:30:20|1095.6|1095.2|1095.8|1095.4|1096.2|1095.6|1095.6|1095.2|500
1639575030000|2021-12-15 13:30:30|1096|1095.6|1095.6|1095.2|1096.2|1095.6|1095.6|1095.2|0
1639575040000|2021-12-15 13:30:40|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|439
1639575050000|2021-12-15 13:30:50|1096.2|1095.4|1096|1095.6|1096.2|1095.6|1095.8|1095.4|0
1639575060000|2021-12-15 13:31:00|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.8|0
1639575070000|2021-12-15 13:31:10|1096|1095.6|1096|1095.6|1096.2|1095.6|1095.8|1095.4|330
1639575080000|2021-12-15 13:31:20|1095.8|1095.4|1095.2|1094.8|1095.8|1095.6|1095.2|1094.8|938
1639575090000|2021-12-15 13:31:30|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1639575100000|2021-12-15 13:31:40|1095|1094.6|1095|1094.6|1095.2|1094.6|1095|1094.4|0
1639575110000|2021-12-15 13:31:50||1094.8||1094.6||1094.8||1094.6|0
1639575120000|2021-12-15 13:32:00|1094.8|1094.4|1094.8|1094.6|1094.8|1094.6|1094.8|1094.4|0
1639575130000|2021-12-15 13:32:10|1095|1094.8|1095.2|1094.6|1095.2|1094.8|1095|1094.6|968
1639575140000|2021-12-15 13:32:20|1095||1095||1095.2||1095||0
1639575160000|2021-12-15 13:32:40|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|2413
1639575180000|2021-12-15 13:33:00||1094||1094.2||1094.2||1094|0
1639575190000|2021-12-15 13:33:10||1094||1094.2||1094.2||1094|0
1639575220000|2021-12-15 13:33:40|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|567
1639575230000|2021-12-15 13:33:50|1094.8||1095||1095||1094.8||0
1639575250000|2021-12-15 13:34:10|1094.8||1095||1095||1094.8||0
1639575260000|2021-12-15 13:34:20|1094.8||1095||1095||1094.8||0
1639575290000|2021-12-15 13:34:50|1095.2|1094.8|1095.2|1094.6|1095.4|1095|1094.8|1094.6|2563
1639575300000|2021-12-15 13:35:00|1095|1094.4|1094.6|1094.4|1095|1094.4|1094.6|1094.4|7428
1639575310000|2021-12-15 13:35:10|1094.8||1094.8||1094.8||1094.8||0
1639575320000|2021-12-15 13:35:20|1095|1094.6|1095|1094.4|1095|1094.6|1094.8|1094.4|0
1639575330000|2021-12-15 13:35:30|1094.8||1094.8||1094.8||1094.8||0
1639575340000|2021-12-15 13:35:40|1095|1094.6|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1639575350000|2021-12-15 13:35:50|1094.6|1094.4|1094.8|1094.6|1094.8|1094.6|1094.6|1094.2|4731
1639575360000|2021-12-15 13:36:00|1094.6|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1639575370000|2021-12-15 13:36:10|1094.4|1094|1094.4|1094|1094.6|1094|1094.4|1094|0
1639575380000|2021-12-15 13:36:20|1094.2|1093.8|1094.4|1093.8|1094.4|1093.8|1094.2|1093.8|0
1639575390000|2021-12-15 13:36:30||1094||1094||1094||1093.8|0
1639575400000|2021-12-15 13:36:40|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1639575410000|2021-12-15 13:36:50|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1093.8|0
1639575450000|2021-12-15 13:37:30|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|1743
1639575460000|2021-12-15 13:37:40|1094|1093.6|1094.2|1093.8|1094.4|1093.8|1094|1093.6|0
1639575480000|2021-12-15 13:38:00|1094.4|1094|1094.4|1094.2|1094.4|1094.2|1094.4|1094|540
1639575490000|2021-12-15 13:38:10||1094||1094||1094||1094|0
1639575560000|2021-12-15 13:39:20|1094.2|1093.8|1094.2|1093.8|1094.2|1094|1094.2|1093.8|417
1639575600000|2021-12-15 13:40:00|1094|1093.6|1094|1093.8|1094.2|1093.8|1094|1093.6|0
1639575610000|2021-12-15 13:40:10|1094.2||1094.2||1094.2||1094.2||0
1639575660000|2021-12-15 13:41:00|1094||1094||1094||1094||0
1639575670000|2021-12-15 13:41:10|1094.2|1093.4|1093.8|1093.4|1094.2|1093.6|1093.8|1093.4|13000
1639575680000|2021-12-15 13:41:20||1093.6||1093.6||1093.6||1093.6|0
1639575690000|2021-12-15 13:41:30||1093.4||1093.4||1093.4||1093.4|0
1639575700000|2021-12-15 13:41:40|1094|1093.6|1094.8|1094.4|1094.8|1094.4|1094|1093.6|2397
1639575710000|2021-12-15 13:41:50|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1639575720000|2021-12-15 13:42:00||1094||1094||1094||1094|0
1639575730000|2021-12-15 13:42:10||1094.2||1094||1094.2||1094|0
1639575740000|2021-12-15 13:42:20|1094.4|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1639575770000|2021-12-15 13:42:50||1094.2||1094.2||1094.2||1094.2|0
1639575780000|2021-12-15 13:43:00|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1094|10
1639575800000|2021-12-15 13:43:20|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|467
1639575820000|2021-12-15 13:43:40|1094|1094|1094.2|1093.8|1094.4|1094|1094|1093.8|1546
1639575830000|2021-12-15 13:43:50|1094||1094||1094||1094||0
1639575850000|2021-12-15 13:44:10|||||||||33
1639575910000|2021-12-15 13:45:10|1094.2|1094|1094.6|1094.2|1094.6|1094.2|1094.2|1094|2444
1639575930000|2021-12-15 13:45:30|1094.4|1094.4|1094.8|1094.6|1094.8|1094.6|1094.4|1094.2|567
1639575940000|2021-12-15 13:45:40|1095|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|1826
1639575950000|2021-12-15 13:45:50|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|321
1639575970000|2021-12-15 13:46:10|1094.6||1094.6||1094.6||1094.6||0
1639576020000|2021-12-15 13:47:00|1094.8|1094.6|1094.8|1094.4|1094.8|1094.6|1094.8|1094.4|526
1639576040000|2021-12-15 13:47:20|1094.6|1094.2|1094.2|1093.8|1094.6|1094.2|1094.2|1093.6|5419
1639576060000|2021-12-15 13:47:40||1093.6||1093.6||1093.6||1093.6|0
1639576070000|2021-12-15 13:47:50|1094||1094||1094||1094||0
1639576090000|2021-12-15 13:48:10||1093.8||1093.6||1093.8||1093.6|0
1639576100000|2021-12-15 13:48:20||1093.8||1093.8||1093.8||1093.8|0
1639576110000|2021-12-15 13:48:30|1094.2|1094|1094.4|1093.8|1094.4|1094|1094.2|1093.8|762
1639576120000|2021-12-15 13:48:40|1094.2||1094.2||1094.2||1094.2||0
1639576140000|2021-12-15 13:49:00|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|2586
1639576150000|2021-12-15 13:49:10|1094.4|1094.4|1094.6|1094.4|1094.8|1094.4|1094.4|1094.2|165
1639576240000|2021-12-15 13:50:40|1094.4|1094.2|1094.2|1094|1094.6|1094.2|1094.2|1093.8|422
1639576250000|2021-12-15 13:50:50|1094|1093.8|1094|1093.8|1094.2|1093.8|1093.8|1093.6|21
1639576300000|2021-12-15 13:51:40|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|850
1639576310000|2021-12-15 13:51:50|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1639576350000|2021-12-15 13:52:30|1094||1094||1094||1094||0
1639576360000|2021-12-15 13:52:40|1093.8|1093.6|1094|1093.6|1094|1093.8|1093.8|1093.4|9255
1639576420000|2021-12-15 13:53:40|1093.8||1093.8||1093.8||1093.8||0
1639576460000|2021-12-15 13:54:20|1093.6|1093.4|1093.8|1093.6|1093.8|1093.6|1093.6|1093.4|3
1639576480000|2021-12-15 13:54:40|1093.6|1093.4|1093.6|1093.4|1093.6|1093.4|1093.6|1093.2|0
1639576490000|2021-12-15 13:54:50||1093.2||1093.2||1093.2||1093.2|0
1639576500000|2021-12-15 13:55:00|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1639576510000|2021-12-15 13:55:10|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1639576540000|2021-12-15 13:55:40||1093.2||1093.4||1093.4||1093.2|0
1639576550000|2021-12-15 13:55:50|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1639576560000|2021-12-15 13:56:00|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|1540
1639576580000|2021-12-15 13:56:20|1094|1093.6|1094|1093.6|1094|1093.8|1094|1093.6|1274
1639576600000|2021-12-15 13:56:40|1093.6|1093.4|1093.8|1093.6|1094|1093.6|1093.6|1093.4|10000
1639576620000|2021-12-15 13:57:00||1093.4||1093.6||1093.6||1093.4|694
1639576630000|2021-12-15 13:57:10||1093.4||1093.4||1093.4||1093.4|368
1639576650000|2021-12-15 13:57:30|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1639576660000|2021-12-15 13:57:40|1093.4|1093.4|1093.8|1093.4|1093.8|1093.4|1093.4|1093.4|6350
1639576670000|2021-12-15 13:57:50|1093.6||1093.6||1093.6||1093.6||0
1639576680000|2021-12-15 13:58:00|1093.8|1093.6|1093.6|1093.4|1093.8|1093.6|1093.6|1093.4|2598
1639576710000|2021-12-15 13:58:30|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|170
1639576720000|2021-12-15 13:58:40||1093.4||1093.4||1093.4||1093.4|0
1639576740000|2021-12-15 13:59:00|1093.6|1093.6|1093.6|1093.2|1093.6|1093.6|1093.6|1093.2|1211
1639576800000|2021-12-15 14:00:00|1093.4|1093.4|1093.6|1093.4|1093.6|1093.4|1093.4|1093.2|582
1639576820000|2021-12-15 14:00:20|1093.4|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|4042
1639576850000|2021-12-15 14:00:50|1093.2|1092.8|1093.4|1093|1093.4|1093|1093|1092.6|3287
1639576860000|2021-12-15 14:01:00|1093.2|1092.8|1093.8|1093.4|1093.8|1093.4|1093.2|1092.8|6384
1639576870000|2021-12-15 14:01:10|1093.6|1093.2|1093.2|1092.8|1093.8|1093.4|1093.2|1092.8|1770
1639576900000|2021-12-15 14:01:40|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|574
1639576930000|2021-12-15 14:02:10||1093.4||1093.4||1093.4||1093.4|0
1639576940000|2021-12-15 14:02:20|1093.8|1093.6|1093.8|1093.6|1094|1093.6|1093.6|1093.6|400
1639576950000|2021-12-15 14:02:30|1094|1093.8|1093.8|1093.4|1094.2|1093.8|1093.8|1093.4|863
1639576960000|2021-12-15 14:02:40|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1639576970000|2021-12-15 14:02:50|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|0
1639576980000|2021-12-15 14:03:00|1093.8|1093.4|1094|1093.4|1094|1093.4|1093.8|1093.4|0
1639576990000|2021-12-15 14:03:10|1093.8||1093.8||1093.8||1093.8||0
1639577000000|2021-12-15 14:03:20|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|0
1639577020000|2021-12-15 14:03:40||1093.8||1093.8||1093.8||1093.8|180
1639577030000|2021-12-15 14:03:50||1093.6||1093.6||1093.6||1093.6|0
1639577040000|2021-12-15 14:04:00||1093.8||1093.8||1093.8||1093.8|0
1639577050000|2021-12-15 14:04:10|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|0
1639577060000|2021-12-15 14:04:20|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|1178
1639577070000|2021-12-15 14:04:30|1094|1093.6|1094.2|1093.6|1094.2|1093.8|1094|1093.6|0
1639577090000|2021-12-15 14:04:50|1094|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.6|0
1639577140000|2021-12-15 14:05:40|1093.8||1094||1094||1093.8||0
1639577150000|2021-12-15 14:05:50|1093.8||1093.8||1093.8||1093.8||0
1639577210000|2021-12-15 14:06:50|1093.6|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|7
1639577220000|2021-12-15 14:07:00||1093||1093.2||1093.4||1093|0
1639577240000|2021-12-15 14:07:20|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|0
1639577250000|2021-12-15 14:07:30|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1639577260000|2021-12-15 14:07:40|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1639577270000|2021-12-15 14:07:50|1093.8||1093.8||1093.8||1093.8||0
1639577280000|2021-12-15 14:08:00|1094|1093.4|1094|1093.6|1094|1093.6|1094|1093.4|2683
1639577290000|2021-12-15 14:08:10|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1639577300000|2021-12-15 14:08:20|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|500
1639577320000|2021-12-15 14:08:40|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1639577330000|2021-12-15 14:08:50|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1639577340000|2021-12-15 14:09:00|1093.6|1093.2|1094|1093.4|1094|1093.4|1093.6|1093.2|503
1639577350000|2021-12-15 14:09:10|1093.8|1093.2|1093.6|1093.2|1094|1093.2|1093.6|1093.2|0
1639577360000|2021-12-15 14:09:20|||||||||75
1639577370000|2021-12-15 14:09:30|1093.8|1093.4|1093.8|1093.6|1093.8|1093.6|1093.8|1093.4|929
1639577380000|2021-12-15 14:09:40||1093.4||1093.4||1093.4||1093.4|0
1639577400000|2021-12-15 14:10:00|1094|1093.6|1094|1093.4|1094|1093.8|1094|1093.4|2921
1639577410000|2021-12-15 14:10:10|1093.8|1093.2|1093.6|1093.2|1093.8|1093.2|1093.6|1093.2|0
1639577450000|2021-12-15 14:10:50|1093.8|1093.4|1093.8|1093.2|1093.8|1093.4|1093.8|1093.2|0
1639577470000|2021-12-15 14:11:10|1093.6||1093.8||1093.8||1093.6||0
1639577480000|2021-12-15 14:11:20|1093.6||1093.8||1093.8||1093.6||0
1639577500000|2021-12-15 14:11:40|1093.6||1093.6||1093.6||1093.4||0
1639577510000|2021-12-15 14:11:50|1093.4|1093.4|1093.6|1093.2|1093.6|1093.4|1093.4|1093.2|0
1639577520000|2021-12-15 14:12:00|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1337
1639577530000|2021-12-15 14:12:10|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1639577550000|2021-12-15 14:12:30|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.4|1093|1193
1639577560000|2021-12-15 14:12:40|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1639577570000|2021-12-15 14:12:50|1093.4||1093.2||1093.4||1093.2||103
1639577600000|2021-12-15 14:13:20|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.6|0
1639577630000|2021-12-15 14:13:50|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093.2|1092.8|701
1639577660000|2021-12-15 14:14:20|1093|1092.6|1093|1092.4|1093|1092.8|1093|1092.4|0
1639577670000|2021-12-15 14:14:30|1092.8||1092.8||1092.8||1092.8||0
1639577700000|2021-12-15 14:15:00|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.6|519
1639577720000|2021-12-15 14:15:20||1092.4||1092.4||1092.4||1092.4|0
1639577730000|2021-12-15 14:15:30||1092.6||1092.6||1092.6||1092.6|0
1639577740000|2021-12-15 14:15:40|1093|1092.8|1093|1092.8|1093|1092.8|1093|1092.6|209
1639577820000|2021-12-15 14:17:00|1093.2|1093|1093.4|1093|1093.4|1093|1093.2|1093|608
1639577840000|2021-12-15 14:17:20|1093.2||1093.2||1093.2||1093.2||0
1639577850000|2021-12-15 14:17:30|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|748
1639577860000|2021-12-15 14:17:40||1093||1093||1093.2||1093|0
1639577870000|2021-12-15 14:17:50||1093.2||1093.2||1093.4||1093.2|0
1639577880000|2021-12-15 14:18:00|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1639577910000|2021-12-15 14:18:30|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1639577940000|2021-12-15 14:19:00|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1639577950000|2021-12-15 14:19:10||1093.2||1093||1093.2||1093|0
1639577990000|2021-12-15 14:19:50|1093.6|1093.2|1093.8|1093.6|1094|1093.6|1093.6|1093.2|1710
1639578000000|2021-12-15 14:20:00||1093.4||1093.6||1093.6||1093.4|0
1639578050000|2021-12-15 14:20:50|1094|1093.8|1094|1093.8|1094|1093.8|1094|1093.8|1232
1639578060000|2021-12-15 14:21:00|1094.2|1094|1094.8|1094.4|1094.8|1094.4|1094.2|1094|2000
1639578070000|2021-12-15 14:21:10|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1639578100000|2021-12-15 14:21:40|1094.4|1094|1094|1093.6|1094.4|1094|1094|1093.6|350
1639578110000|2021-12-15 14:21:50|1094.2||1094||1094.2||1094||0
1639578140000|2021-12-15 14:22:20|1093.8|1093.4|1094|1093.6|1094|1093.8|1093.8|1093.2|8
1639578150000|2021-12-15 14:22:30||1093.8||1093.8||1093.8||1093.8|0
1639578160000|2021-12-15 14:22:40|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1639578170000|2021-12-15 14:22:50|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1639578180000|2021-12-15 14:23:00|1094||1094||1094||1094||0
1639578200000|2021-12-15 14:23:20||1093.6||1093.6||1093.6||1093.6|2
1639578250000|2021-12-15 14:24:10|1093.8|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.6|0
1639578260000|2021-12-15 14:24:20|1093.8||1093.8||1093.8||1093.8||0
1639578280000|2021-12-15 14:24:40|1093.6|1093.4|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|31
1639578300000|2021-12-15 14:25:00|1094|1093.6|1094.2|1093.8|1094.2|1094|1094|1093.6|1062
1639578320000|2021-12-15 14:25:20|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1639578330000|2021-12-15 14:25:30|1094.2|1093.8|1094.2|1093.8|1094.2|1094|1094.2|1093.8|2921
1639578360000|2021-12-15 14:26:00||1094||1094||1094||1094|0
1639578380000|2021-12-15 14:26:20|1094.4|1094.2|1094.8|1094.4|1095|1094.6|1094.4|1094.2|2700
1639578400000|2021-12-15 14:26:40|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094.2|2162
1639578420000|2021-12-15 14:27:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1639578430000|2021-12-15 14:27:10||1094.6||1094.4||1094.6||1094.4|400
1639578460000|2021-12-15 14:27:40|1094.6||1094.8||1094.8||1094.6||0
1639578480000|2021-12-15 14:28:00|1095|1094.6|1095.4|1094.8|1095.4|1095|1095|1094.6|1410
1639578490000|2021-12-15 14:28:10|1095.2||1095.2||1095.2||1095||0
1639578520000|2021-12-15 14:28:40|1095.4||1095.2||1095.4||1095.2||0
1639578530000|2021-12-15 14:28:50|1095.4|1095|1095.4|1095|1095.6|1095|1095.4|1095|0
1639578550000|2021-12-15 14:29:10|1095.6|1095.2|1095.6|1095.2|1095.8|1095.2|1095.6|1095.2|410
1639578590000|2021-12-15 14:29:50|1095.4|1095|1095.2|1095|1095.4|1095|1095.2|1095|339
1639578600000|2021-12-15 14:30:00|1095|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|4530
1639578610000|2021-12-15 14:30:10|1094.8|1094.4|1095|1094.6|1095|1094.8|1094.8|1094.4|1307
1639578620000|2021-12-15 14:30:20|1094.8|1094.4|1093.8|1093.4|1095|1094.6|1093.8|1093.4|0
1639578630000|2021-12-15 14:30:30|1094|1093.2|1094.6|1094.2|1094.6|1094.4|1093.8|1093.2|0
1639578640000|2021-12-15 14:30:40|1094.4|1094|1094|1093.6|1094.4|1094|1093.8|1093.6|3399
1639578650000|2021-12-15 14:30:50|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093|5125
1639578660000|2021-12-15 14:31:00|1093.4|1093|1093.4|1092.8|1093.6|1093.2|1093|1092.8|2342
1639578670000|2021-12-15 14:31:10|1093.2|1092.6|1092.4|1092.2|1093.4|1092.6|1092.2|1092|5477
1639578680000|2021-12-15 14:31:20|1092.6|1092.4|1092.2|1091.6|1092.8|1092.4|1092|1091.6|3428
1639578690000|2021-12-15 14:31:30|1092|1091.8|1092.6|1092.2|1092.6|1092.2|1092|1091.6|1075
1639578700000|2021-12-15 14:31:40|1092.8|1092.4|1092.8|1092.2|1092.8|1092.6|1092.6|1092.2|523
1639578710000|2021-12-15 14:31:50|1092.6|1092.4|1092.2|1091.8|1092.8|1092.4|1092|1091.6|506
1639578720000|2021-12-15 14:32:00|1092|1091.6|1091.4|1091|1092.2|1091.8|1091.4|1090.8|501
1639578730000|2021-12-15 14:32:10|1091.2|1090.8|1091.2|1090.8|1091.4|1090.8|1091|1090.6|0
1639578740000|2021-12-15 14:32:20|1091|1090.6|1090.6|1090.2|1091.2|1090.8|1090.6|1090.2|2257
1639578750000|2021-12-15 14:32:30|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|1145
1639578760000|2021-12-15 14:32:40|1090.6|1090.6|1090.6|1090.2|1090.6|1090.6|1090.6|1090|0
1639578770000|2021-12-15 14:32:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.2|928
1639578780000|2021-12-15 14:33:00|1091|1090.6|1091|1090.8|1091.2|1090.8|1091|1090.6|4500
1639578790000|2021-12-15 14:33:10|1091.2|1091|1091.4|1091|1091.6|1091.2|1091.2|1090.8|2210
1639578800000|2021-12-15 14:33:20|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1639578810000|2021-12-15 14:33:30|1091.4|1091|1091.4|1090.8|1091.8|1091.4|1091.2|1090.8|6107
1639578820000|2021-12-15 14:33:40|1091.6|1091|1091.8|1091.2|1092|1091.6|1091.4|1091|5897
1639578830000|2021-12-15 14:33:50|1091.6|1091|1091.2|1090.8|1091.6|1091|1091|1090.8|2169
1639578840000|2021-12-15 14:34:00|1091.4|1091|1091.2|1090.8|1091.6|1091.2|1091.2|1090.8|0
1639578850000|2021-12-15 14:34:10|1091|1090.6|1090.8|1090.4|1091.2|1090.6|1090.8|1090.4|486
1639578860000|2021-12-15 14:34:20|1090.6|1090.2|1090.8|1090.2|1091|1090.4|1090.6|1090.2|0
1639578870000|2021-12-15 14:34:30|1090.6||1090.8||1090.8||1090.4||0
1639578880000|2021-12-15 14:34:40|1090.6|1090.4|1090.4|1090|1090.8|1090.4|1090|1089.6|15687
1639578900000|2021-12-15 14:35:00|1090.6|1090.2|1090|1089.6|1090.6|1090.2|1090|1089.4|10738
1639578910000|2021-12-15 14:35:10|1089.8|1089.4|1090.2|1089.8|1090.2|1089.8|1089.6|1089.2|0
1639578920000|2021-12-15 14:35:20|1090|1089.6|1089.4|1089|1090.2|1089.8|1089.2|1089|4955
1639578930000|2021-12-15 14:35:30|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.2|1088.8|16366
1639578940000|2021-12-15 14:35:40|1090|1089.6|1090|1089.4|1090|1089.6|1089.8|1089.4|0
1639578950000|2021-12-15 14:35:50|1090.2|1089.6|1089.8|1089.4|1090.2|1089.6|1089.8|1089.4|0
1639578960000|2021-12-15 14:36:00|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|500
1639578970000|2021-12-15 14:36:10|1090|1089.2|1089.4|1089|1090|1089.2|1089.2|1089|11343
1639578980000|2021-12-15 14:36:20|1089.2|1088.8|1089.4|1089|1089.4|1089|1089|1088.8|10700
1639578990000|2021-12-15 14:36:30|1089.2|1088.8|1089.4|1089|1089.4|1089|1089|1088.6|12384
1639579000000|2021-12-15 14:36:40|1089.2|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1089|1322
1639579010000|2021-12-15 14:36:50|1089.2|1089.2|1089.4|1089|1089.4|1089.2|1089.2|1089|1
1639579030000|2021-12-15 14:37:10|1089.2|1088.8|1088.2|1087.8|1089.2|1088.8|1088|1087.8|50741
1639579040000|2021-12-15 14:37:20|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|1035
1639579050000|2021-12-15 14:37:30|1088.2|1088|1088.2|1087.8|1088.4|1088|1088|1087.6|10703
1639579060000|2021-12-15 14:37:40|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|20
1639579070000|2021-12-15 14:37:50|1087.8||1087.8||1088||1087.8||0
1639579080000|2021-12-15 14:38:00|1087.6|1087.4|1087.2|1086.8|1087.6|1087.4|1087|1086.8|24844
1639579090000|2021-12-15 14:38:10|1087|1086.6|1087|1086.4|1087.2|1086.8|1086.8|1086.4|8529
1639579100000|2021-12-15 14:38:20|1087.2|1086.6|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|0
1639579110000|2021-12-15 14:38:30|1087|1086.6|1086.6|1086.2|1087.2|1086.6|1086.4|1086.2|196
1639579120000|2021-12-15 14:38:40||1086.4||1086.4||1086.4||1086.4|0
1639579130000|2021-12-15 14:38:50|1086.4|1086.2|1085.8|1085.4|1086.4|1086.2|1085.8|1085.4|8099
1639579140000|2021-12-15 14:39:00|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.6|1085.4|3421
1639579150000|2021-12-15 14:39:10|||||||||400
1639579160000|2021-12-15 14:39:20|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.2|1085|13954
1639579170000|2021-12-15 14:39:30|1086|1085.6|1086|1085.4|1086.2|1086|1085.8|1085.4|2479
1639579180000|2021-12-15 14:39:40|1085.8|1085.2|1086|1085.4|1086|1085.6|1085.4|1085.2|16430
1639579190000|2021-12-15 14:39:50|1085.8|1085.6|1086|1085.4|1086.2|1085.8|1085.6|1085.4|5500
1639579200000|2021-12-15 14:40:00|1085.8|1085.2|1085.2|1084.8|1085.8|1085.2|1084.6|1084.2|49932
1639579210000|2021-12-15 14:40:10|1085|1084.6|1086.2|1085.8|1086.2|1085.8|1085|1084.6|8294
1639579220000|2021-12-15 14:40:20|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1085.8|1085.6|163
1639579230000|2021-12-15 14:40:30|1085.8|1085.6|1086.2|1085.8|1086.2|1085.8|1085.8|1085.6|484
1639579240000|2021-12-15 14:40:40|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1639579250000|2021-12-15 14:40:50|1086|1085.6|1086|1085.4|1086.2|1085.6|1085.6|1085.2|1298
1639579260000|2021-12-15 14:41:00|1085.8|1085.6|1086|1085.6|1086.2|1085.8|1085.8|1085.4|0
1639579270000|2021-12-15 14:41:10|1085.8|1085.4|1086|1085.8|1086|1085.8|1085.8|1085.4|23
1639579280000|2021-12-15 14:41:20|1086.2|1086|1086.4|1085.8|1086.4|1086|1086|1085.6|38
1639579290000|2021-12-15 14:41:30|1086.6|1086|1086.4|1085.8|1086.6|1086|1086.2|1085.6|0
1639579300000|2021-12-15 14:41:40|1086.2|1085.6|1085.6|1085.2|1086.2|1085.6|1085.6|1085|3907
1639579310000|2021-12-15 14:41:50|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1085|0
1639579320000|2021-12-15 14:42:00|1085.4|1085|1085.4|1085|1085.8|1085.6|1085.4|1085|10000
1639579330000|2021-12-15 14:42:10|1085.6|1085.2|1085.8|1085.2|1085.8|1085.2|1085.6|1085.2|1170
1639579340000|2021-12-15 14:42:20|1085.6||1085.4||1085.6||1085.4||0
1639579350000|2021-12-15 14:42:30|1085.2|1085|1085.4|1085.2|1085.4|1085.2|1085.2|1084.8|1029
1639579360000|2021-12-15 14:42:40|1085.6||1085.6||1085.8||1085.6||0
1639579370000|2021-12-15 14:42:50|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.4|1085.2|4
1639579380000|2021-12-15 14:43:00|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|6926
1639579400000|2021-12-15 14:43:20|1085.8||1085.6||1085.8||1085.6||1500
1639579410000|2021-12-15 14:43:30|1085.8||1085.6||1085.8||1085.6||0
1639579440000|2021-12-15 14:44:00|1085.4|1085|1085.2|1085|1085.4|1085|1085.2|1085|3
1639579450000|2021-12-15 14:44:10|1085.4||1085.6||1085.6||1085.4||23
1639579460000|2021-12-15 14:44:20|1085.4|1085.2|1085.6|1085.2|1085.6|1085.4|1085.4|1085|12
1639579480000|2021-12-15 14:44:40|1085.4|1085|1084.8|1084.4|1085.4|1085|1084.2|1084|9385
1639579490000|2021-12-15 14:44:50|1084.6|1084.6|1084.8|1084.4|1084.8|1084.6|1084.6|1084.2|0
1639579500000|2021-12-15 14:45:00|1084.6|1084.2|1084.2|1084|1084.8|1084.2|1084.2|1084|1514
1639579510000|2021-12-15 14:45:10|1084.4|1083.8|1083.8|1083.2|1084.4|1083.8|1083.4|1083|13021
1639579520000|2021-12-15 14:45:20|1084|1083.4|1083.8|1083.4|1084|1083.4|1083.8|1083.4|0
1639579530000|2021-12-15 14:45:30|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.6|100
1639579540000|2021-12-15 14:45:40|1084.2|1083.8|1084.2|1083.8|1084.4|1084|1084.2|1083.8|8200
1639579550000|2021-12-15 14:45:50|1084|1084|1084|1083.6|1084.2|1084|1084|1083.6|1100
1639579560000|2021-12-15 14:46:00|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|0
1639579570000|2021-12-15 14:46:10|1083.4|1083.4|1083.8|1083.4|1083.8|1083.6|1083.4|1083.2|333
1639579580000|2021-12-15 14:46:20|1084|1083.6|1083.8|1083.6|1084.2|1083.6|1083.8|1083.2|287
1639579590000|2021-12-15 14:46:30|1084||1084||1084||1084||98
1639579610000|2021-12-15 14:46:50|1083.8||1083.8||1083.8||1083.8||0
1639579620000|2021-12-15 14:47:00|1084||1083.8||1084||1083.8||0
1639579630000|2021-12-15 14:47:10|1084|1083.8|1084|1083.8|1084.2|1083.8|1084|1083.8|1162
1639579640000|2021-12-15 14:47:20|1084.2|1083.6|1084|1083.6|1084.2|1083.6|1084|1083.6|168
1639579650000|2021-12-15 14:47:30|1083.8||1083.8||1083.8||1083.8||0
1639579690000|2021-12-15 14:48:10|1083.6|1083.4|1083.2|1083|1083.6|1083.4|1083.2|1083|1696
1639579700000|2021-12-15 14:48:20|1083|1082.8|1083.2|1082.6|1083.2|1082.8|1082.8|1082.4|561
1639579710000|2021-12-15 14:48:30||1082.8||1082.8||1083||1082.8|0
1639579720000|2021-12-15 14:48:40|1083|1082.6|1083.4|1083|1083.4|1083|1083|1082.6|1322
1639579730000|2021-12-15 14:48:50|1083.2|1082.8|1083.2|1083|1083.4|1083|1083.2|1082.8|0
1639579740000|2021-12-15 14:49:00||1082.8||1082.6||1082.8||1082.6|0
1639579750000|2021-12-15 14:49:10|1083|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1639579760000|2021-12-15 14:49:20|1082.8||1083||1083||1082.8||0
1639579770000|2021-12-15 14:49:30|1082.8|1083|1082.8|1082.6|1083.2|1083|1082.8|1082.6|21300
1639579780000|2021-12-15 14:49:40|1083||1082.8||1083||1082.8||909
1639579790000|2021-12-15 14:49:50|1082.6|1082.4|1083|1082.6|1083|1082.6|1082.6|1082.4|1535
1639579800000|2021-12-15 14:50:00|1082.8|1082.4|1082.6|1082.2|1083|1082.6|1082.4|1082|15
1639579810000|2021-12-15 14:50:10|1082.4|1082|1082.2|1082|1082.6|1082|1082.2|1082|0
1639579820000|2021-12-15 14:50:20|1082.4|1082.2|1082.6|1082.2|1082.6|1082.4|1082.4|1082.2|20
1639579850000|2021-12-15 14:50:50|1082.4|1082|1082.4|1082|1082.4|1082.2|1082.2|1082|0
1639579860000|2021-12-15 14:51:00|1082.2|1082.2|1082.4|1082|1082.4|1082.2|1082.2|1082|0
1639579870000|2021-12-15 14:51:10|1082.2|1081.8|1082.2|1081.6|1082.6|1082.2|1081.8|1081.6|184221
1639579880000|2021-12-15 14:51:20|1082|1081.8|1082.4|1082|1082.4|1082|1082|1081.8|988
1639579890000|2021-12-15 14:51:30|1082.2|1081.8|1082.8|1082.4|1083|1082.6|1082.2|1081.8|5849
1639579900000|2021-12-15 14:51:40|1083|1082.2|1082.4|1082|1083|1082.2|1082.4|1082|1224
1639579910000|2021-12-15 14:51:50|1082.2|1081.8|1082.6|1082|1082.6|1082|1082.2|1081.8|863
1639579920000|2021-12-15 14:52:00|1082.4|1081.8|1082.4|1082|1082.6|1082.4|1082.2|1081.8|1164
1639579930000|2021-12-15 14:52:10|1082.2|1082.2|1082.6|1082.2|1082.8|1082.2|1082.2|1082.2|1350
1639579940000|2021-12-15 14:52:20|1082.8|1082|1082.8|1082.4|1082.8|1082.4|1082.8|1082|2283
1639579950000|2021-12-15 14:52:30|1082.6|1082.2|1082.6|1082.4|1082.6|1082.4|1082.6|1082.2|0
1639579970000|2021-12-15 14:52:50|1082.4|1082.2|1082.4|1082|1082.4|1082.2|1081.8|1081.6|13528
1639579980000|2021-12-15 14:53:00|1082.2|1081.8|1082.2|1082|1082.4|1082|1082.2|1081.8|0
1639579990000|2021-12-15 14:53:10|1082.4|1082.2|1082.6|1082|1082.6|1082.2|1082.2|1082|2436
1639580000000|2021-12-15 14:53:20|1082.4|1082.2|1082.8|1082.4|1083|1082.6|1082.4|1082.2|2349
1639580010000|2021-12-15 14:53:30|1083|1082.6|1083|1082.6|1083.2|1082.6|1082.8|1082.4|5477
1639580020000|2021-12-15 14:53:40|1082.8|1082.4|1082.6|1082.4|1083|1082.4|1082.6|1082.2|0
1639580030000|2021-12-15 14:53:50|1082.8|1082.6|1083|1082.4|1083|1082.6|1082.6|1082.4|2202
1639580040000|2021-12-15 14:54:00|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1639580050000|2021-12-15 14:54:10|1082.8|1082.4|1083.2|1082.6|1083.2|1082.6|1082.8|1082.4|0
1639580060000|2021-12-15 14:54:20|1083.6|1083.2|1084.4|1083.8|1084.4|1084|1083.6|1083|11513
1639580070000|2021-12-15 14:54:30|1084.2|1083.6|1084.2|1083.8|1084.4|1084|1083.8|1083.6|6585
1639580080000|2021-12-15 14:54:40|1084|1083.6|1084.2|1084|1084.4|1084|1084|1083.6|9794
1639580090000|2021-12-15 14:54:50|1084.4|1083.8|1084.4|1084|1084.6|1084.2|1084.4|1083.8|4471
1639580100000|2021-12-15 14:55:00|1084.2|1084.2|1084|1083.4|1084.4|1084.2|1083.8|1083.4|693
1639580110000|2021-12-15 14:55:10|1084.2|1083.6|1084.8|1084.4|1084.8|1084.6|1084|1083.6|24912
1639580120000|2021-12-15 14:55:20|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.2|1084|734
1639580130000|2021-12-15 14:55:30|1084.2|1084.2|1084.6|1084.4|1084.6|1084.4|1084.2|1084.2|2378
1639580140000|2021-12-15 14:55:40|1084.8|1084.6|1084.6|1084.2|1084.8|1084.6|1084.6|1084.2|1123
1639580150000|2021-12-15 14:55:50|1084|1083.8|1083.6|1083|1084|1083.8|1083.4|1083|36840
1639580160000|2021-12-15 14:56:00|1083.4|1082.8|1083.2|1082.8|1083.4|1082.8|1083.2|1082.8|14
1639580170000|2021-12-15 14:56:10|1083|1082.6|1083|1082.6|1083.2|1082.6|1082.8|1082.4|0
1639580180000|2021-12-15 14:56:20|1083.2|1082.4|1083.2|1082.8|1083.4|1082.8|1083.2|1082.4|0
1639580190000|2021-12-15 14:56:30|1083.4|1083|1083.4|1083|1083.4|1083|1083.2|1082.8|0
1639580200000|2021-12-15 14:56:40|1083.2||1083.4||1083.4||1083.2||0
1639580230000|2021-12-15 14:57:10|1083.2|1083.2|1083.6|1083.2|1083.8|1083.2|1083.2|1083|250
1639580240000|2021-12-15 14:57:20|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|0
1639580250000|2021-12-15 14:57:30|1083.4|1083|1083.4|1083|1083.4|1083|1083.4|1083|0
1639580260000|2021-12-15 14:57:40|1083.2||1083.2||1083.2||1083.2||0
1639580270000|2021-12-15 14:57:50||1082.8||1082.8||1082.8||1082.8|0
1639580280000|2021-12-15 14:58:00|1083|1082.6|1083|1082.8|1083|1082.8|1083|1082.6|0
1639580300000|2021-12-15 14:58:20||1082.6||1082.6||1082.6||1082.4|134
1639580310000|2021-12-15 14:58:30|1083.2|1082.8|1083|1082.6|1083.4|1083|1083|1082.6|3599
1639580320000|2021-12-15 14:58:40|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1083|1082.6|300
1639580330000|2021-12-15 14:58:50|1083.2|1082.4|1083.2|1082.8|1083.4|1082.8|1083|1082.4|5500
1639580350000|2021-12-15 14:59:10|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1639580360000|2021-12-15 14:59:20|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.4|231
1639580370000|2021-12-15 14:59:30|1083|1082.6|1083.2|1083|1083.4|1083|1083|1082.6|1384
1639580380000|2021-12-15 14:59:40|1083.4|1083.2|1083.6|1083.2|1083.8|1083.4|1083.4|1083|2082
1639580390000|2021-12-15 14:59:50|1083.8|1083.4|1084.4|1084|1084.4|1084|1083.6|1083.4|53658
1639580400000|2021-12-15 15:00:00|1084.2|1083.8|1084.8|1084.4|1084.8|1084.4|1084.2|1083.8|2120
1639580410000|2021-12-15 15:00:10|1084.6|1084.2|1084|1083.4|1084.6|1084.2|1083.6|1083.2|1187
1639580420000|2021-12-15 15:00:20|1083.8|1083.6|1084.2|1083.8|1084.2|1083.8|1083.8|1083.6|500
1639580430000|2021-12-15 15:00:30|1084|1083.6|1083.6|1083.2|1084.2|1083.6|1083.6|1083|2
1639580440000|2021-12-15 15:00:40|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.6|1083|961
1639580450000|2021-12-15 15:00:50|1084.2|1083.4|1084.8|1084.4|1084.8|1084.4|1083.8|1083.4|2970
1639580460000|2021-12-15 15:01:00|1084.6|1084.6|1085|1084.6|1085.2|1084.6|1084.6|1084.6|274
1639580470000|2021-12-15 15:01:10|1085.2|1084.8|1085|1084.6|1085.4|1084.8|1084.4|1084.2|13700
1639580480000|2021-12-15 15:01:20|1085.2|1084.8|1085.2|1085|1085.2|1085|1085.2|1084.8|0
1639580490000|2021-12-15 15:01:30|1085|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|201
1639580500000|2021-12-15 15:01:40|1084.8|1084.4|1083.8|1083.4|1084.8|1084.4|1083.8|1083.4|18313
1639580510000|2021-12-15 15:01:50|1083.6|1083.2|1083.8|1083.2|1083.8|1083.6|1083.6|1083.2|0
1639580520000|2021-12-15 15:02:00|1083.6|1083|1083.4|1083|1083.6|1083.2|1083.2|1083|0
1639580530000|2021-12-15 15:02:10|1083|1082.8|1082.8|1082.4|1083|1082.8|1082.6|1082.2|10969
1639580540000|2021-12-15 15:02:20|1082.6|1082.2|1082.8|1082.2|1082.8|1082.4|1082.6|1082|0
1639580550000|2021-12-15 15:02:30|1082.6|1082.4|1082.8|1082.2|1082.8|1082.4|1082.6|1082.2|0
1639580560000|2021-12-15 15:02:40|1082.6|1082.4|1083.2|1082.8|1083.2|1082.8|1082.6|1082.2|1112
1639580570000|2021-12-15 15:02:50|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.2|1082.8|1512
1639580580000|2021-12-15 15:03:00|1083.4|1083|1083.4|1082.8|1083.4|1083.2|1083.2|1082.8|0
1639580590000|2021-12-15 15:03:10|1083.2|1083|1083.4|1083|1083.4|1083|1083|1082.8|272
1639580600000|2021-12-15 15:03:20|1083.2|1082.8|1082.8|1082.6|1083.2|1082.8|1082.8|1082.4|0
1639580610000|2021-12-15 15:03:30||1082.4||1082.4||1082.6||1082.4|1000
1639580620000|2021-12-15 15:03:40|1082.6|1082.6|1083.2|1082.8|1083.4|1082.8|1082.6|1082.6|414
1639580630000|2021-12-15 15:03:50|1083.4|1083|1083.8|1083.2|1083.8|1083.4|1083.2|1083|502
1639580640000|2021-12-15 15:04:00|1083.6|1083|1083.6|1083|1083.6|1083|1083.4|1083|0
1639580650000|2021-12-15 15:04:10|1083.4||1083.2||1083.4||1083.2||379
1639580660000|2021-12-15 15:04:20|1083.4||1083.4||1083.4||1083.2||0
1639580680000|2021-12-15 15:04:40|1083.6|1083.2|1083.2|1083|1083.6|1083.2|1083.2|1083|793
1639580690000|2021-12-15 15:04:50|1083.4||1083.4||1083.4||1083.4||0
1639580700000|2021-12-15 15:05:00|1083.2||1083.4||1083.4||1083.2||0
1639580710000|2021-12-15 15:05:10|1083.6|1083.2|1083.2|1083|1083.8|1083.2|1083.2|1083|1504
1639580720000|2021-12-15 15:05:20|1083.4|1083.2|1083.6|1083.4|1083.8|1083.4|1083.4|1083.2|3884
1639580730000|2021-12-15 15:05:30|1083.4|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083|11
1639580740000|2021-12-15 15:05:40|1083.8||1083.6||1083.8||1083.6||0
1639580750000|2021-12-15 15:05:50|1083.8||1083.6||1083.8||1083.6||0
1639580760000|2021-12-15 15:06:00|1083.4|1083|1083.4|1083|1083.6|1083|1083.2|1083|0
1639580780000|2021-12-15 15:06:20|1083.2||1083.4||1083.4||1083.2||0
1639580790000|2021-12-15 15:06:30|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1639580800000|2021-12-15 15:06:40|1083.2||1083.2||1083.4||1083.2||0
1639580810000|2021-12-15 15:06:50|1083.6|1083.2|1083.4|1083.2|1084|1083.6|1083.4|1083.2|59436
1639580820000|2021-12-15 15:07:00|1083.6||1083.6||1083.8||1083.6||500
1639580830000|2021-12-15 15:07:10|1083.8|1083.4|1084.6|1084.2|1085|1084.8|1083.8|1083.4|51043
1639580840000|2021-12-15 15:07:20|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|2839
1639580850000|2021-12-15 15:07:30|1084|1083.6|1083.2|1083|1084|1083.6|1083.2|1083|4007
1639580860000|2021-12-15 15:07:40|1083.4|1083.2|1083.4|1083|1083.4|1083.2|1083.4|1083|358
1639580870000|2021-12-15 15:07:50|1083.2|1082.8|1082.8|1082.6|1083.2|1082.8|1082.8|1082.6|2000
1639580880000|2021-12-15 15:08:00|1082.6|1082.4|1082.6|1082.4|1082.6|1082.4|1082.6|1082.2|2061
1639580890000|2021-12-15 15:08:10|1082.8|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.4|523
1639580900000|2021-12-15 15:08:20|1082.6|1082.2|1082.6|1082.2|1082.6|1082.4|1082.4|1082|501
1639580910000|2021-12-15 15:08:30|1082.8|1082.4|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|0
1639580920000|2021-12-15 15:08:40|1083|1082.6|1083|1082.6|1083.2|1082.8|1083|1082.6|746
1639580930000|2021-12-15 15:08:50|1082.8||1083||1083||1082.8||0
1639580940000|2021-12-15 15:09:00|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.4|166
1639580950000|2021-12-15 15:09:10|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082.2|0
1639581000000|2021-12-15 15:10:00|1082.4|1082|1082|1081.6|1082.4|1082|1081.8|1081.6|131693
1639581020000|2021-12-15 15:10:20|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.6|572
1639581030000|2021-12-15 15:10:30|1082.4|1081.6|1082.6|1082|1082.6|1082.2|1082.4|1081.6|190
1639581040000|2021-12-15 15:10:40|1082.8|1082.2|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|77
1639581050000|2021-12-15 15:10:50|1083|1082.4|1083.2|1082.8|1083.2|1082.8|1082.8|1082.4|3636
1639581060000|2021-12-15 15:11:00||1082.6||1082.8||1083||1082.6|0
1639581070000|2021-12-15 15:11:10|1083|1082.6|1083|1082.6|1083.2|1082.8|1082.8|1082.6|0
1639581080000|2021-12-15 15:11:20||1082.8||1082.8||1082.8||1082.6|0
1639581100000|2021-12-15 15:11:40|1082.8|1082.4|1082|1081.6|1082.8|1082.4|1081.8|1081.6|8276
1639581110000|2021-12-15 15:11:50|1082.2|1081.8|1082.4|1082|1082.4|1082|1082.2|1081.8|5614
1639581120000|2021-12-15 15:12:00|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|500
1639581140000|2021-12-15 15:12:20|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|1023
1639581150000|2021-12-15 15:12:30|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|391
1639581160000|2021-12-15 15:12:40|1082.6|1082.2|1083|1082.6|1083.4|1083|1082.6|1082.2|13700
1639581170000|2021-12-15 15:12:50|1082.8|1082.4|1082.8|1082.6|1082.8|1082.6|1082.8|1082.4|0
1639581180000|2021-12-15 15:13:00|1083|1082.8|1083|1082.6|1083.2|1082.8|1083|1082.6|472
1639581190000|2021-12-15 15:13:10|1083.2|1082.8|1083.4|1083|1083.4|1083|1083|1082.8|464
1639581200000|2021-12-15 15:13:20|1083.2|1082.8|1082.6|1082.2|1083.2|1082.8|1082.6|1082.2|5
1639581210000|2021-12-15 15:13:30|1082.8||1082.8||1082.8||1082.6||0
1639581220000|2021-12-15 15:13:40|1082.6|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|0
1639581230000|2021-12-15 15:13:50|1082.4|1082|1082|1081.8|1082.4|1082|1082|1081.8|186
1639581240000|2021-12-15 15:14:00|1082.2|1081.6|1081.6|1081.2|1082.2|1081.8|1081.6|1081.2|344
1639581250000|2021-12-15 15:14:10|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1639581260000|2021-12-15 15:14:20|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.2|1081|550
1639581290000|2021-12-15 15:14:50|1081.4|1080.6|1081.2|1080.8|1081.4|1080.8|1080.2|1080|49278
1639581300000|2021-12-15 15:15:00|1081|1081|1081|1080.6|1081|1081|1081|1080.6|0
1639581310000|2021-12-15 15:15:10|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|1000
1639581330000|2021-12-15 15:15:30|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1639581340000|2021-12-15 15:15:40|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1639581350000|2021-12-15 15:15:50|1080.6|1080.6|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|160
1639581360000|2021-12-15 15:16:00|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|1963
1639581370000|2021-12-15 15:16:10|1081|1080.6|1081.4|1081|1081.4|1081|1081|1080.6|1596
1639581380000|2021-12-15 15:16:20|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|0
1639581390000|2021-12-15 15:16:30|1081|1081|1081|1080.8|1081.4|1081|1081|1080.8|469
1639581410000|2021-12-15 15:16:50|1081.2|1081|1081.4|1081|1081.4|1081.2|1081.2|1080.8|13132
1639581420000|2021-12-15 15:17:00|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081|1080.8|0
1639581430000|2021-12-15 15:17:10|1081.4|1081|1081.6|1081.4|1081.8|1081.4|1081.4|1080.8|1394
1639581450000|2021-12-15 15:17:30|1081.4|1081.2|1082|1081.6|1082.2|1081.6|1081.4|1081|4041
1639581470000|2021-12-15 15:17:50|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.8|1081.4|0
1639581480000|2021-12-15 15:18:00|1081.6|1081.6|1081.8|1081.6|1081.8|1081.6|1081.6|1081.6|0
1639581490000|2021-12-15 15:18:10|1081.6|1081.4|1082.2|1081.8|1082.2|1081.8|1081.6|1081.4|3484
1639581500000|2021-12-15 15:18:20|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1082|4975
1639581510000|2021-12-15 15:18:30|1082.8|1082.4|1082.2|1081.8|1082.8|1082.4|1082.2|1081.8|0
1639581520000|2021-12-15 15:18:40|1082|1082|1082.6|1082.2|1082.6|1082.4|1082|1082|6008
1639581540000|2021-12-15 15:19:00|1082.8||1082.6||1082.8||1082.6||330
1639581560000|2021-12-15 15:19:20|1082.4|1082|1082.4|1082.2|1082.4|1082.2|1082|1081.8|1975
1639581570000|2021-12-15 15:19:30|1082.2|1082|1082.4|1082.2|1082.4|1082.2|1082|1081.8|3852
1639581580000|2021-12-15 15:19:40|1083.4|1082.4|1082.6|1082.4|1083.4|1082.8|1082.6|1082.4|45000
1639581590000|2021-12-15 15:19:50|1082.8|1082.6|1083|1082.6|1083.6|1083.2|1082.8|1082.6|19215
1639581600000|2021-12-15 15:20:00|1082.8|1082.4|1083|1082.6|1083.2|1082.6|1082.8|1082.4|2525
1639581610000|2021-12-15 15:20:10|1083.2|1082.8|1083.2|1082.6|1083.2|1082.8|1083|1082.6|2680
1639581620000|2021-12-15 15:20:20|1083|1082.4|1083|1082.6|1083.2|1082.6|1083|1082.4|0
1639581630000|2021-12-15 15:20:30|1083.2||1083.2||1083.2||1083||0
1639581650000|2021-12-15 15:20:50|1083||1083||1083||1083||0
1639581660000|2021-12-15 15:21:00|1083.2|1082.8|1083.4|1083|1083.6|1083.2|1083.2|1082.8|1268
1639581670000|2021-12-15 15:21:10|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|0
1639581680000|2021-12-15 15:21:20|1083.4|1083.4|1083.4|1083|1083.4|1083.4|1083.4|1082.8|500
1639581690000|2021-12-15 15:21:30|1083.2||1083.4||1083.4||1083.2||0
1639581700000|2021-12-15 15:21:40|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1083|1082.6|1722
1639581710000|2021-12-15 15:21:50|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1083|1082.4|0
1639581720000|2021-12-15 15:22:00|1083.2|1082.8|1083.2|1082.8|1083.2|1083|1083.2|1082.8|1208
1639581730000|2021-12-15 15:22:10||1083||1083||1083||1082.8|0
1639581740000|2021-12-15 15:22:20|1083.4|1083.2|1083.2|1082.8|1083.6|1083.2|1082.8|1082.2|27166
1639581750000|2021-12-15 15:22:30|1083.4|1082.6|1083|1082.6|1083.4|1082.6|1083|1082.4|0
1639581760000|2021-12-15 15:22:40|1082.8|1082.4|1082.8|1082.6|1082.8|1082.6|1082.8|1082.4|0
1639581770000|2021-12-15 15:22:50|1083|1082.8|1083|1082.8|1083.2|1082.8|1083|1082.6|906
1639581780000|2021-12-15 15:23:00|1083.2|1083|1083.6|1083.4|1083.8|1083.4|1083.2|1083|732
1639581790000|2021-12-15 15:23:10|1083.4|1083.2|1083.2|1083|1083.4|1083.2|1083.2|1083|5454
1639581800000|2021-12-15 15:23:20|1083.4|1083.2|1083.4|1083|1083.4|1083.2|1083.4|1083|9876
1639581810000|2021-12-15 15:23:30||1083.2||1083||1083.2||1083|1460
1639581820000|2021-12-15 15:23:40||1083.2||1083.2||1083.2||1083.2|0
1639581830000|2021-12-15 15:23:50|1083.6|1083.4|1083.6|1083.2|1083.8|1083.6|1083.6|1083.2|5500
1639581840000|2021-12-15 15:24:00||1083.4||1083.2||1083.4||1083.2|0
1639581850000|2021-12-15 15:24:10||1083.4||1083.4||1083.4||1083.4|0
1639581860000|2021-12-15 15:24:20|1083.8|1083.6|1083.8|1083.4|1083.8|1083.6|1083.8|1083.4|5500
1639581870000|2021-12-15 15:24:30|1083.4|1083.2|1084|1083.8|1084|1083.8|1083.4|1083.2|14240
1639581880000|2021-12-15 15:24:40|1083.8|1083.6|1083.6|1083.2|1083.8|1083.6|1083.6|1083.2|9051
1639581890000|2021-12-15 15:24:50|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|5500
1639581900000|2021-12-15 15:25:00|1083.4||1083.2||1083.4||1083||0
1639581910000|2021-12-15 15:25:10|1083|1083|1083.4|1083|1083.4|1083|1083|1083|0
1639581920000|2021-12-15 15:25:20|1083.6|1083.2|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|5039
1639581940000|2021-12-15 15:25:40|1083.4|1083|1083|1082.8|1083.4|1083|1083|1082.8|9981
1639581950000|2021-12-15 15:25:50|1082.8|1082.6|1082.6|1082.2|1082.8|1082.6|1082.6|1082.2|5006
1639581970000|2021-12-15 15:26:10||1082.4||1082.2||1082.4||1082.2|0
1639581980000|2021-12-15 15:26:20|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.6|6898
1639581990000|2021-12-15 15:26:30|1082.8|1082.8|1082.8|1082.4|1083|1082.8|1082.8|1082.4|7450
1639582000000|2021-12-15 15:26:40|1082.6|1082.2|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|1814
1639582020000|2021-12-15 15:27:00|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1639582030000|2021-12-15 15:27:10|1083|1082.6|1083|1082.6|1083|1082.8|1083|1082.6|618
1639582040000|2021-12-15 15:27:20|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.4|1082.2|2050
1639582060000|2021-12-15 15:27:40|1082.8|1082|1082.6|1082.2|1082.8|1082.2|1082.2|1082|5400
1639582080000|2021-12-15 15:28:00|1082.4|1082|1082.8|1082.2|1083|1082.4|1082.2|1082|1684
1639582090000|2021-12-15 15:28:10|1082.6|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|324
1639582100000|2021-12-15 15:28:20|1083|1082.6|1082.6|1082.2|1083.2|1082.8|1082.2|1082|18447
1639582120000|2021-12-15 15:28:40|1082.8|1082.4|1082.8|1082.4|1083|1082.6|1082.8|1082.4|358
1639582130000|2021-12-15 15:28:50||1082.6||1082.4||1082.6||1082.4|100
1639582150000|2021-12-15 15:29:10|1083|1082.6|1083.6|1083.2|1083.6|1083.4|1083|1082.6|19874
1639582160000|2021-12-15 15:29:20|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1639582170000|2021-12-15 15:29:30|1083|1083|1083|1082.8|1083|1083|1083|1082.8|2496
1639582180000|2021-12-15 15:29:40|1083.2|1083|1083.4|1083.2|1083.4|1083.2|1083.2|1083|2652
1639582190000|2021-12-15 15:29:50|1083.6|1083|1083.6|1083.4|1083.6|1083.4|1083.6|1083|909
1639582200000|2021-12-15 15:30:00|1083.8|1083.6|1084|1083.6|1084.6|1084|1083.8|1083.4|85291
1639582210000|2021-12-15 15:30:10|1083.8|1083.4|1083.8|1083.4|1084|1083.4|1083.8|1083.4|697
1639582220000|2021-12-15 15:30:20|1083.6|1083.6|1083.8|1083.4|1083.8|1083.6|1083.6|1083.4|8
1639582230000|2021-12-15 15:30:30||1083.6||1083.4||1083.6||1083.4|0
1639582240000|2021-12-15 15:30:40|1084|1083.6|1084|1083.6|1084|1083.8|1083.8|1083.6|1527
1639582270000|2021-12-15 15:31:10|1083.8|1083.8|1084|1083.8|1084|1083.8|1083.8|1083.8|0
1639582290000|2021-12-15 15:31:30|1084.2|1084|1083.6|1083.4|1084.6|1084.2|1083.6|1083.4|14679
1639582300000|2021-12-15 15:31:40|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.6|526
1639582310000|2021-12-15 15:31:50|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1639582330000|2021-12-15 15:32:10|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|521
1639582360000|2021-12-15 15:32:40|1083.6||1083.6||1083.6||1083.6||0
1639582370000|2021-12-15 15:32:50|1083.4|1083.2|1083.2|1082.8|1083.4|1083.2|1083|1082.6|23395
1639582380000|2021-12-15 15:33:00|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1639582410000|2021-12-15 15:33:30|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.2|1083|2331
1639582420000|2021-12-15 15:33:40|1083.4|1083|1083.4|1083|1083.4|1083|1083.4|1083|0
1639582440000|2021-12-15 15:34:00|1083.6|1083.2|1084|1083.6|1084|1083.6|1083.4|1083.2|2010
1639582450000|2021-12-15 15:34:10|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|500
1639582460000|2021-12-15 15:34:20|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1639582470000|2021-12-15 15:34:30|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.8|2613
1639582480000|2021-12-15 15:34:40|1084|1083.6|1084|1083.6|1084.2|1083.6|1084|1083.6|0
1639582490000|2021-12-15 15:34:50|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.4|682
1639582510000|2021-12-15 15:35:10|1083.6|1083.2|1083|1082.6|1083.6|1083.2|1083|1082.6|1663
1639582520000|2021-12-15 15:35:20|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083.2|1082.8|1993
1639582540000|2021-12-15 15:35:40|1083.4|1083|1083.6|1083.2|1083.6|1083.4|1083.4|1083|1651
1639582550000|2021-12-15 15:35:50|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|0
1639582560000|2021-12-15 15:36:00|1083.6|1083.2|1083.2|1082.8|1083.6|1083.2|1083|1082.8|1496
1639582580000|2021-12-15 15:36:20|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.6|0
1639582590000|2021-12-15 15:36:30|1082.8|1082.4|1082.6|1082.2|1083|1082.4|1082.6|1082.2|0
1639582600000|2021-12-15 15:36:40|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|0
1639582610000|2021-12-15 15:36:50|1082.6|1082.2|1082.6|1082.4|1082.6|1082.4|1082.6|1082.2|0
1639582620000|2021-12-15 15:37:00|1082.8|1082.2|1082.8|1082.4|1083|1082.4|1082.8|1082.2|2363
1639582630000|2021-12-15 15:37:10|1083|1082.6|1083|1082.6|1083|1082.8|1082.8|1082.6|0
1639582690000|2021-12-15 15:38:10|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083.2|1082.6|759
1639582700000|2021-12-15 15:38:20|1083|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.4|172
1639582710000|2021-12-15 15:38:30|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|0
1639582720000|2021-12-15 15:38:40|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.4|0
1639582740000|2021-12-15 15:39:00|1083.2|1082.8|1083.6|1083.2|1083.8|1083.4|1083.2|1082.8|4239
1639582760000|2021-12-15 15:39:20||1083||1083.2||1083.2||1083|0
1639582770000|2021-12-15 15:39:30|1083.8|1083.4|1084|1083.6|1084|1083.8|1083.8|1083.4|0
1639582800000|2021-12-15 15:40:00|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084|1083.6|1477
1639582810000|2021-12-15 15:40:10|1084.4|1084|1084.4|1084.2|1084.6|1084.2|1084.4|1084|958
1639582830000|2021-12-15 15:40:30|1084.2|1084|1083.8|1083.4|1084.4|1084|1083.8|1083.4|396
1639582840000|2021-12-15 15:40:40|1084|1083.6|1084.4|1083.8|1084.4|1083.8|1083.8|1083.4|0
1639582850000|2021-12-15 15:40:50||1084||1084||1084||1083.8|0
1639582860000|2021-12-15 15:41:00|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1083.8|1083.6|1576
1639582870000|2021-12-15 15:41:10|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|0
1639582880000|2021-12-15 15:41:20|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1639582890000|2021-12-15 15:41:30||1083.6||1083.6||1083.6||1083.6|0
1639582910000|2021-12-15 15:41:50|1084||1084||1084||1084||1334
1639582930000|2021-12-15 15:42:10|1084.2|1083.8|1084.2|1083.8|1084.4|1084|1084.2|1083.8|478
1639582940000|2021-12-15 15:42:20|1084|1083.6|1084.2|1083.8|1084.2|1084|1083.8|1083.6|2511
1639582950000|2021-12-15 15:42:30|1084.4|1084|1084.6|1084.2|1084.8|1084.2|1084.4|1084|373
1639582960000|2021-12-15 15:42:40|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|500
1639582970000|2021-12-15 15:42:50|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|0
1639582980000|2021-12-15 15:43:00|1084.4|1084|1084.4|1084|1084.6|1084.2|1084.2|1083.8|872
1639582990000|2021-12-15 15:43:10|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.4|1084|0
1639583000000|2021-12-15 15:43:20|1084.2|1083.8|1084.2|1084|1084.2|1084|1084.2|1083.8|0
1639583020000|2021-12-15 15:43:40|1084.4|1084.2|1084.2|1084|1084.4|1084.2|1084.2|1084|358
1639583050000|2021-12-15 15:44:10|1084|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.8|1
1639583070000|2021-12-15 15:44:30||1083.6||1083.8||1083.8||1083.6|0
1639583080000|2021-12-15 15:44:40||1084||1083.8||1084||1083.8|938
1639583090000|2021-12-15 15:44:50|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.6|0
1639583100000|2021-12-15 15:45:00|1083.8|1083.4|1083.6|1083.2|1084|1083.4|1083.6|1083.2|0
1639583110000|2021-12-15 15:45:10|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|150
1639583120000|2021-12-15 15:45:20|1083.4|1083|1083.4|1083|1083.6|1083|1083.4|1083|0
1639583130000|2021-12-15 15:45:30|1083.2||1083.4||1083.4||1083.2||700
1639583140000|2021-12-15 15:45:40|1083.2|1082.8|1083|1082.4|1083.2|1082.8|1082.8|1082.4|0
1639583150000|2021-12-15 15:45:50|1082.8|1082.6|1082.8|1082.6|1083|1082.6|1082.8|1082.6|0
1639583160000|2021-12-15 15:46:00|1082.6|1082.4|1082.6|1082.4|1082.6|1082.4|1082.6|1082.4|0
1639583170000|2021-12-15 15:46:10||1082.2||1082.2||1082.2||1082.2|0
1639583180000|2021-12-15 15:46:20||1082.4||1082.4||1082.4||1082.4|0
1639583190000|2021-12-15 15:46:30|1082.8|1082.6|1082.8|1082.6|1082.8|1082.6|1082.8|1082.6|2637
1639583200000|2021-12-15 15:46:40||1082.4||1082.4||1082.4||1082.4|0
1639583230000|2021-12-15 15:47:10|1082.6||1082.6||1082.6||1082.6||0
1639583240000|2021-12-15 15:47:20|1082.8||1082.6||1082.8||1082.6||1780
1639583260000|2021-12-15 15:47:40|1082.8||1082.8||1082.8||1082.8||34
1639583270000|2021-12-15 15:47:50|1082.6||1082.8||1082.8||1082.6||0
1639583280000|2021-12-15 15:48:00|1083|1082.6|1083|1082.8|1083|1082.8|1082.8|1082.4|1414
1639583290000|2021-12-15 15:48:10|1083.2|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|923
1639583300000|2021-12-15 15:48:20|1083|1082.6|1083|1082.6|1083|1082.8|1082.8|1082.6|5
1639583310000|2021-12-15 15:48:30|1082.8||1083||1083||1082.8||0
1639583320000|2021-12-15 15:48:40|1082.8|1082.4|1082.6|1082.4|1082.8|1082.4|1082.6|1082.4|1627
1639583330000|2021-12-15 15:48:50||1082.2||1082.2||1082.2||1082.2|0
1639583340000|2021-12-15 15:49:00|1082.4||1082.4||1082.6||1082.4||0
1639583350000|2021-12-15 15:49:10|1082.2|1082|1082.4|1082.2|1082.4|1082.2|1082.2|1082|4684
1639583360000|2021-12-15 15:49:20|1082.6|1082.4|1082.6|1082.4|1082.6|1082.4|1082.6|1082.2|0
1639583370000|2021-12-15 15:49:30||1082.2||1082.2||1082.2||1082.2|0
1639583380000|2021-12-15 15:49:40||1082.4||1082.2||1082.4||1082.2|0
1639583390000|2021-12-15 15:49:50|1082.4|1082|1082.4|1082.2|1082.6|1082.2|1082.2|1082|5892
1639583400000|2021-12-15 15:50:00||1082||1082.2||1082.2||1082|700
1639583420000|2021-12-15 15:50:20|1082.6|1082.4|1083.2|1082.8|1083.2|1082.8|1082.6|1082.2|3259
1639583430000|2021-12-15 15:50:30|1083||1083.2||1083.2||1083||0
1639583440000|2021-12-15 15:50:40|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.6|0
1639583450000|2021-12-15 15:50:50|1083.2|1082.8|1082.8|1082.6|1083.2|1082.8|1082.8|1082.6|0
1639583460000|2021-12-15 15:51:00|1082.6|1082.4|1082.6|1082.2|1082.8|1082.6|1082.6|1082.2|911
1639583480000|2021-12-15 15:51:20|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|0
1639583490000|2021-12-15 15:51:30|1082.6|1082.2|1082.6|1082.2|1082.6|1082.4|1082.4|1082.2|864
1639583500000|2021-12-15 15:51:40|1082.8|1082.4|1082.8|1082.4|1082.8|1082.6|1082.8|1082.2|314
1639583510000|2021-12-15 15:51:50|1082.6|1082.2|1082.6|1082.4|1082.6|1082.4|1082.4|1082.2|2
1639583530000|2021-12-15 15:52:10||1082.2||1082.2||1082.2||1082.2|0
1639583620000|2021-12-15 15:53:40||1082.4||1082.4||1082.4||1082.4|1210
1639583630000|2021-12-15 15:53:50|||||||||51
1639583640000|2021-12-15 15:54:00|1082.8|1082.6|1082.8|1082.6|1082.8|1082.6|1082.8|1082.6|1827
1639583660000|2021-12-15 15:54:20||1082.4||1082.6||1082.6||1082.4|26
1639583670000|2021-12-15 15:54:30||1082.4||1082.6||1082.6||1082.4|0
1639583680000|2021-12-15 15:54:40||1082.4||1082.6||1082.6||1082.4|0
1639583690000|2021-12-15 15:54:50||1082.4||1082.4||1082.4||1082.4|0
1639583700000|2021-12-15 15:55:00||1082.6||1082.6||1082.6||1082.6|1073
1639583710000|2021-12-15 15:55:10|1083|1082.8|1083|1082.6|1083.2|1082.8|1083|1082.6|999
1639583740000|2021-12-15 15:55:40|1083.2|1082.8|1083.6|1083.2|1083.6|1083.2|1083.2|1082.8|1977
1639583750000|2021-12-15 15:55:50|1083.4|1083|1083.4|1083.2|1083.4|1083.2|1083.2|1083|4
1639583760000|2021-12-15 15:56:00|1083.6|1083.4|1083.4|1083.2|1083.6|1083.4|1083.4|1083.2|1671
1639583790000|2021-12-15 15:56:30|1083.2|1083|1083.2|1082.8|1083.4|1083|1083|1082.8|138
1639583800000|2021-12-15 15:56:40|1083|1082.6|1082.8|1082.6|1083|1082.6|1082.8|1082.6|267
1639583910000|2021-12-15 15:58:30|1083|1082.8|1083.2|1082.8|1083.2|1083|1082.8|1082.6|3055
1639583920000|2021-12-15 15:58:40|1083|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.6|889
1639583950000|2021-12-15 15:59:10|1083.2|1082.8|1083|1082.8|1083.2|1083|1083|1082.8|3027
1639583960000|2021-12-15 15:59:20||1082.6||1082.8||1082.8||1082.6|0
1639583980000|2021-12-15 15:59:40|1083.2|1083|1083.2|1083|1083.4|1083|1083.2|1083|813
1639584000000|2021-12-15 16:00:00|1083|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.8|1253
1639584030000|2021-12-15 16:00:30|1083|1082.6|1083|1082.8|1083|1082.8|1082.8|1082.6|417
1639584040000|2021-12-15 16:00:40|1083.2|1083|1083.2|1082.8|1083.2|1083|1083.2|1082.8|642
1639584060000|2021-12-15 16:01:00|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|3390
1639584070000|2021-12-15 16:01:10|1083.4|1083|1083.4|1083|1083.4|1083|1083.4|1082.8|0
1639584080000|2021-12-15 16:01:20|1083.2|1082.8|1083.2|1083|1083.2|1083|1082.8|1082.6|6315
1639584090000|2021-12-15 16:01:30|1082.6|1082.4|1083|1082.6|1083|1082.6|1082.4|1082.2|64026
1639584100000|2021-12-15 16:01:40|1082.8||1082.8||1082.8||1082.8||0
1639584110000|2021-12-15 16:01:50|1083|1082.8|1083.2|1083|1083.2|1083|1082.8|1082.6|12106
1639584120000|2021-12-15 16:02:00||1082.8||1082.8||1082.8||1082.8|0
1639584130000|2021-12-15 16:02:10|1083.4|1083|1083.4|1083|1083.6|1083.2|1083.4|1083|492
1639584140000|2021-12-15 16:02:20|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|925
1639584160000|2021-12-15 16:02:40||1083.6||1083.6||1083.6||1083.6|400
1639584170000|2021-12-15 16:02:50|1084|1083.8|1084|1083.6|1084.2|1083.8|1083.8|1083.6|1008
1639584180000|2021-12-15 16:03:00|1083.8|1083.8|1083.8|1083.6|1084|1083.8|1083.8|1083.6|219
1639584210000|2021-12-15 16:03:30|1084|1083.8|1084.2|1083.8|1084.4|1084|1084|1083.8|1545
1639584230000|2021-12-15 16:03:50||1083.6||1083.8||1083.8||1083.6|0
1639584240000|2021-12-15 16:04:00||1084||1084||1084||1083.8|0
1639584280000|2021-12-15 16:04:40|1084|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|23
1639584300000|2021-12-15 16:05:00|1084.2|1083.8|1084.2|1084|1084.4|1084|1084.2|1083.8|4859
1639584310000|2021-12-15 16:05:10||1083.8||1083.8||1083.8||1083.8|0
1639584320000|2021-12-15 16:05:20||1084||1083.8||1084||1083.8|0
1639584330000|2021-12-15 16:05:30||1084||1084||1084||1084|0
1639584390000|2021-12-15 16:06:30|1084.4|1084.2|1084.2|1084|1084.4|1084.2|1084.2|1084|893
1639584420000|2021-12-15 16:07:00|1084.4|1084.2|1084.2|1084|1084.4|1084.2|1084.2|1084|2890
1639584430000|2021-12-15 16:07:10|1084|1083.8|1084|1083.6|1084|1083.8|1083.8|1083.6|836
1639584450000|2021-12-15 16:07:30|1084.2|1083.8|1084|1083.8|1084.2|1083.8|1084|1083.8|2000
1639584460000|2021-12-15 16:07:40|1083.8|1083.6|1083.8|1083.4|1083.8|1083.6|1083.6|1083.2|512
1639584510000|2021-12-15 16:08:30|1083.6||1083.8||1083.8||1083.6||700
1639584550000|2021-12-15 16:09:10|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.2|1083|5819
1639584560000|2021-12-15 16:09:20|1083.2||1083.2||1083.4||1083.2||0
1639584570000|2021-12-15 16:09:30|1083.4|1082.8|1083|1082.8|1083.4|1083|1083|1082.8|1768
1639584580000|2021-12-15 16:09:40|1083.2|1083|1083.4|1083|1083.4|1083.2|1083.2|1083|4590
1639584590000|2021-12-15 16:09:50||1083.2||1083.2||1083.2||1083.2|0
1639584600000|2021-12-15 16:10:00|1083.6||1083.6||1083.6||1083.4||3011
1639584610000|2021-12-15 16:10:10|1083.4||1083.4||1083.4||1083.4||0
1639584620000|2021-12-15 16:10:20|1083.2|1082.8|1083.4|1083|1083.4|1083|1082.8|1082.4|40878
1639584630000|2021-12-15 16:10:30|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.8|0
1639584650000|2021-12-15 16:10:50|1083.4|1083|1083.2|1083|1083.4|1083|1083.2|1083|942
1639584660000|2021-12-15 16:11:00||1082.8||1082.8||1082.8||1082.8|0
1639584680000|2021-12-15 16:11:20|1083.4||1083.2||1083.4||1083.2||0
1639584690000|2021-12-15 16:11:30||1083||1083||1083||1082.8|323
1639584710000|2021-12-15 16:11:50|1083|1082.8|1083|1082.6|1083|1082.8|1082.8|1082.6|1468
1639584730000|2021-12-15 16:12:10|1083.2|1082.8|1083.2|1082.8|1083.2|1083|1083.2|1082.8|2731
1639584740000|2021-12-15 16:12:20|1083|1082.6|1083|1082.6|1083|1082.8|1082.8|1082.6|340
1639584750000|2021-12-15 16:12:30|1083.2|1082.8|1083.2|1083|1083.2|1083|1083.2|1082.8|0
1639584790000|2021-12-15 16:13:10|||||||||1000
1639584810000|2021-12-15 16:13:30|1083|1082.8|1083|1082.8|1083.2|1082.8|1083|1082.8|474
1639584820000|2021-12-15 16:13:40|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.6|1082.4|13195
1639584830000|2021-12-15 16:13:50|1082.8|1082.8|1083|1082.6|1083|1082.8|1082.8|1082.6|358
1639584840000|2021-12-15 16:14:00|1083.2|1082.8|1083.2|1082.8|1083.2|1083|1083.2|1082.8|106
1639584850000|2021-12-15 16:14:10|1083.4|1083|1083.4|1083|1083.4|1083|1083.2|1083|0
1639584860000|2021-12-15 16:14:20|1083.2|1082.8|1083|1082.8|1083.4|1082.8|1083|1082.8|974
1639584870000|2021-12-15 16:14:30|1083.2|1082.6|1083|1082.8|1083.2|1082.8|1083|1082.6|2203
1639584880000|2021-12-15 16:14:40|1083.2|1083|1083.2|1082.8|1083.2|1083|1083.2|1082.8|2249
1639584890000|2021-12-15 16:14:50||1083||1083||1083||1083|0
1639584900000|2021-12-15 16:15:00|1083|1082.8|1083|1082.6|1083.6|1083|1083|1082.6|2582
1639584910000|2021-12-15 16:15:10|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|0
1639584920000|2021-12-15 16:15:20|1083|1082.6|1083.4|1082.8|1083.6|1083|1083|1082.6|0
1639584930000|2021-12-15 16:15:30|1083.2||1083.4||1083.4||1083.2||392
1639584940000|2021-12-15 16:15:40|1083.2|1083|1082.8|1082.4|1083.4|1083|1082.8|1082.4|226
1639584950000|2021-12-15 16:15:50|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1639584980000|2021-12-15 16:16:20|1083|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1639584990000|2021-12-15 16:16:30|1082.8|1082.4|1082.8|1082.2|1083|1082.4|1082.8|1082.2|7242
1639585000000|2021-12-15 16:16:40|1083|1082.4|1083.4|1082.8|1083.4|1082.8|1083|1082.4|4645
1639585010000|2021-12-15 16:16:50|1083.6|1083|1083.4|1082.8|1083.6|1083|1083.4|1082.8|0
1639585050000|2021-12-15 16:17:30|1083.6|1083|1084|1083.4|1084|1083.4|1083.4|1083|750
1639585060000|2021-12-15 16:17:40|1083.8|1083.6|1083.8|1083.4|1083.8|1083.6|1083.8|1083.4|0
1639585080000|2021-12-15 16:18:00|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.6|0
1639585090000|2021-12-15 16:18:10|1084.2|1083.4|1084.2|1083.8|1084.4|1083.8|1084|1083.4|494
1639585100000|2021-12-15 16:18:20|1084.4|1084|1084.6|1084|1084.6|1084|1084.4|1084|433
1639585110000|2021-12-15 16:18:30|1084.2|1083.6|1084.6|1084|1084.6|1084|1084.2|1083.6|93
1639585130000|2021-12-15 16:18:50|1084.4|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|0
1639585160000|2021-12-15 16:19:20|1084.2|1083.8|1084.2|1083.6|1084.2|1083.8|1084.2|1083.6|1527
1639585170000|2021-12-15 16:19:30|1084|1083.4|1083.4|1082.8|1084|1083.4|1083.4|1082.8|205
1639585180000|2021-12-15 16:19:40|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1639585190000|2021-12-15 16:19:50|1083.4|1082.8|1083.2|1082.8|1083.4|1082.8|1083.2|1082.8|0
1639585210000|2021-12-15 16:20:10|1083.4|1083|1083.6|1083|1083.6|1083|1083.4|1082.8|178
1639585220000|2021-12-15 16:20:20|1083.8|1083.2|1083.4|1082.8|1083.8|1083.2|1083.4|1082.8|4017
1639585230000|2021-12-15 16:20:30|1083.6|1083|1083.6|1083|1083.8|1083.2|1083.4|1083|0
1639585240000|2021-12-15 16:20:40|1083.8|1082.8|1083.6|1083|1083.8|1083|1083.4|1082.8|0
1639585250000|2021-12-15 16:20:50|1083.4|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083.2|0
1639585260000|2021-12-15 16:21:00|1083.4|1082.8|1084|1083.4|1084|1083.4|1083.4|1082.8|3008
1639585270000|2021-12-15 16:21:10|1083.8|1083.2|1083.8|1083.4|1084|1083.4|1083.8|1083|0
1639585280000|2021-12-15 16:21:20|1084|1083.2|1084.6|1084.2|1084.8|1084.4|1083.8|1083.2|100
1639585290000|2021-12-15 16:21:30|1084.8|1084|1084.6|1084|1084.8|1084.4|1084.6|1084|1679
1639585300000|2021-12-15 16:21:40|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1639585330000|2021-12-15 16:22:10|1085.2|1084.8|1085|1084.4|1085.2|1084.8|1085|1084.4|775
1639585340000|2021-12-15 16:22:20|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1639585360000|2021-12-15 16:22:40|1085|1084.4|1085.4|1084.8|1085.4|1084.8|1085|1084.4|1248
1639585410000|2021-12-15 16:23:30|1085.6|1085|1085.2|1084.8|1085.6|1085|1085.2|1084.8|815
1639585420000|2021-12-15 16:23:40|1085.4|1085|1085|1084.6|1085.4|1085|1085|1084.6|18
1639585430000|2021-12-15 16:23:50|1085.2||1085.2||1085.2||1085.2||0
1639585440000|2021-12-15 16:24:00||1084.8||1084.8||1084.8||1084.8|0
1639585450000|2021-12-15 16:24:10|1085.4|1084.6|1085.4|1084.8|1085.4|1084.8|1085.4|1084.6|0
1639585460000|2021-12-15 16:24:20|1085.6|1085|1085.6|1085.2|1085.6|1085.2|1085.6|1085|1515
1639585470000|2021-12-15 16:24:30|1085|1084.6|1085.2|1084.6|1085.2|1084.8|1085|1084.4|3607
1639585510000|2021-12-15 16:25:10|1085|1084.4|1085|1084.4|1085.2|1084.8|1084.8|1084.4|3595
1639585540000|2021-12-15 16:25:40|1085.2|1084.6|1085|1084.4|1085.2|1084.6|1085|1084.4|5212
1639585550000|2021-12-15 16:25:50|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1084.8|1084.2|1000
1639585580000|2021-12-15 16:26:20|1084.8|1084.2|1085|1084.4|1085|1084.4|1084.8|1084.2|913
1639585590000|2021-12-15 16:26:30|1084.8|1084.2|1085|1084.6|1085|1084.6|1084.8|1084.2|0
1639585600000|2021-12-15 16:26:40||1084.4||1084.4||1084.4||1084.4|0
1639585610000|2021-12-15 16:26:50|1084.8|1084.6|1084.8|1084.4|1084.8|1084.6|1084.8|1084.4|0
1639585640000|2021-12-15 16:27:20|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|884
1639585650000|2021-12-15 16:27:30|1085|1084.6|1085|1084.6|1085.2|1084.8|1084.8|1084.4|859
1639585670000|2021-12-15 16:27:50|1085.2|1084.8|1084.6|1084|1085.2|1084.8|1084.6|1084|2361
1639585680000|2021-12-15 16:28:00|1084.8|1084.2|1085|1084.4|1085|1084.4|1084.6|1084|0
1639585690000|2021-12-15 16:28:10|1084.8|1084|1084.6|1084|1084.8|1084|1084.6|1084|0
1639585700000|2021-12-15 16:28:20|1084.8|1084.2|1085|1084.4|1085|1084.4|1084.8|1084.2|0
1639585710000|2021-12-15 16:28:30|1084.8|1084.2|1085.2|1084.8|1085.2|1084.8|1084.8|1084.2|347
1639585720000|2021-12-15 16:28:40|1085|1084.4|1084.8|1084.4|1085|1084.6|1084.8|1084.4|1190
1639585730000|2021-12-15 16:28:50|1085.2|1084.6|1085.2|1084.6|1085.2|1084.8|1085|1084.4|358
1639585740000|2021-12-15 16:29:00|1085|1084.4|1084.8|1084.2|1085|1084.4|1084.6|1084.2|2689
1639585750000|2021-12-15 16:29:10|1084.6|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084|143
1639585760000|2021-12-15 16:29:20|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|3417
1639585770000|2021-12-15 16:29:30|1084.6|1084.2|1085|1084.4|1085|1084.4|1084.6|1084.2|1161
1639585780000|2021-12-15 16:29:40|1084.8|1084.2|1084.8|1084.2|1084.8|1084.4|1084.4|1084|400
1639641730000|2021-12-16 08:02:10|1097.2|1096.2|1097.8|1096.8|1097.8|1096.8|1097.2|1096.2|0
1639641740000|2021-12-16 08:02:20|1097.6|1096.4|1097.6|1096.8|1097.6|1096.8|1096.8|1096.4|0
1639641750000|2021-12-16 08:02:30|1097.8|1097|1097.8|1097|1098|1097|1097.8|1096.8|0
1639641760000|2021-12-16 08:02:40|1097.6|1096.8|1097.8|1097.2|1099.8|1098.8|1097.4|1096.6|0
1639641770000|2021-12-16 08:02:50||1097.4||1097.4||1097.4||1097.2|0
1639641780000|2021-12-16 08:03:00|1097.6|1097.2|1098|1097.4|1098|1097.4|1097.6|1097.2|0
1639641790000|2021-12-16 08:03:10|1098.2|1097.6|1098.6|1097.6|1099|1098.2|1098.2|1097.6|0
1639641800000|2021-12-16 08:03:20|1098.4|1097.8|1098.4|1097.8|1098.6|1098.2|1098.2|1097.8|0
1639641810000|2021-12-16 08:03:30|1098.6|1098|1098.6|1098|1098.6|1098|1098.4|1097.8|0
1639641820000|2021-12-16 08:03:40|1098.4|1097.8|1098.4|1097.8|1098.6|1098.2|1098|1097.4|0
1639641830000|2021-12-16 08:03:50|1098.6|1098|1098.4|1097.6|1098.6|1098.2|1098|1097.6|0
1639641840000|2021-12-16 08:04:00|1098.8|1098.4|1097.8|1097.2|1099|1098.4|1097.8|1097.2|0
1639641850000|2021-12-16 08:04:10|1098|1097.4|1097.8|1097|1098|1097.4|1097.4|1096.8|0
1639641860000|2021-12-16 08:04:20|1097|1096.8|1097.6|1097|1097.8|1097|1096.8|1096.2|0
1639641870000|2021-12-16 08:04:30|1097.4|1096.8|1097.6|1096.8|1097.6|1096.8|1096.8|1096.2|0
1639641880000|2021-12-16 08:04:40|1097.4|1096.6|1097.6|1096.8|1097.6|1096.8|1096.8|1096.2|0
1639641890000|2021-12-16 08:04:50|1097.4|1096.6|1096.8|1096.2|1097.4|1096.8|1096.8|1096.2|0
1639641900000|2021-12-16 08:05:00|1097|1096.4|1098|1097.2|1098.4|1097.8|1097|1096.4|0
1639641910000|2021-12-16 08:05:10|1098.2|1097.4|1099.2|1098.6|1099.2|1098.6|1098|1097.4|0
1639641920000|2021-12-16 08:05:20|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1639641930000|2021-12-16 08:05:30|1099.4|1099|1098.8|1098.2|1100|1099.4|1098.4|1098.2|0
1639641940000|2021-12-16 08:05:40|1099|1098.4|1099.2|1098.6|1099.2|1098.6|1099|1098.4|0
1639641950000|2021-12-16 08:05:50|1099|1098.2|1098.8|1098.2|1099|1098.6|1098.4|1098|0
1639641960000|2021-12-16 08:06:00|1098.6|1098|1097.6|1097|1098.6|1098|1097.6|1097|0
1639641970000|2021-12-16 08:06:10|1097.8|1097.2|1097.8|1097.2|1098|1097.6|1097.8|1097.2|0
1639641980000|2021-12-16 08:06:20|1098|1097.4|1097|1096.2|1098|1097.6|1097|1096|0
1639641990000|2021-12-16 08:06:30|1097.2|1096.4|1097.6|1097.2|1098|1097.6|1097|1096.2|0
1639642000000|2021-12-16 08:06:40|1097.4|1097|1096.8|1096|1097.4|1097|1096.4|1096|0
1639642010000|2021-12-16 08:06:50||1096.2||1096||1096.2||1096|0
1639642020000|2021-12-16 08:07:00|1096.6|1096.2|1096.6|1096|1096.8|1096.6|1096.6|1096|0
1639642030000|2021-12-16 08:07:10|1096.4|1096.2|1096.2|1095.8|1096.6|1096.2|1096|1095.6|0
1639642040000|2021-12-16 08:07:20|1096|1095.6|1096.4|1096|1096.6|1096.2|1096|1095.6|0
1639642050000|2021-12-16 08:07:30|1096.6|1096.2|1097.2|1096.4|1097.2|1096.6|1096.4|1096|0
1639642060000|2021-12-16 08:07:40|1097.4|1096.6|1097.8|1097|1097.8|1097|1097.2|1096.6|0
1639642070000|2021-12-16 08:07:50|1098|1097.2|1100.4|1099.8|1100.8|1100|1098|1097.2|0
1639642080000|2021-12-16 08:08:00|1100.6|1099.6|1100.2|1099.6|1100.6|1099.8|1100|1099.6|0
1639642090000|2021-12-16 08:08:10|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.2|1099.6|500
1639642100000|2021-12-16 08:08:20|1100|1100|1100.8|1100.2|1101.2|1100.4|1100|1099.8|6633
1639642110000|2021-12-16 08:08:30|1100.6|1100|1101|1100.2|1101.4|1101|1100.6|1100|923
1639642120000|2021-12-16 08:08:40|1101.2|1100.4|1101.4|1101|1101.4|1101|1101.2|1100.4|0
1639642130000|2021-12-16 08:08:50|1101.6|1101.2|1101.4|1101.2|1101.8|1101.2|1101.4|1101.2|373
1639642140000|2021-12-16 08:09:00|1101.8|1101.4|1101.4|1101|1101.8|1101.4|1101.4|1101|123
1639642150000|2021-12-16 08:09:10|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.4|1101.2|2565
1639642160000|2021-12-16 08:09:20|1101.6||1101.8||1101.8||1101.6||0
1639642170000|2021-12-16 08:09:30|1101.6|1101.6|1102|1101.4|1102|1101.6|1101.2|1100.8|7925
1639642180000|2021-12-16 08:09:40|1102.2|1101.6|1102.8|1102.2|1102.8|1102.2|1102.2|1101.6|1759
1639642190000|2021-12-16 08:09:50|1102.6|1102|1102.2|1101.6|1102.6|1102.4|1102.2|1101.6|5000
1639642200000|2021-12-16 08:10:00|1102|1101.4|1101.8|1101.4|1102|1101.6|1101.4|1101|1996
1639642210000|2021-12-16 08:10:10|1102|1101.6|1102.2|1101.4|1102.4|1101.6|1101.6|1101.4|4500
1639642220000|2021-12-16 08:10:20|1102.4|1101.6|1102.8|1102.4|1104.2|1103.4|1102.4|1101.6|21905
1639642230000|2021-12-16 08:10:30|1102.6|1102.2|1102.8|1102.2|1103|1102.2|1102.2|1101.8|937
1639642240000|2021-12-16 08:10:40|1102.6|1102|1102.6|1102|1102.8|1102.2|1102.4|1102|0
1639642250000|2021-12-16 08:10:50|1102.8|1102.2|1102.4|1102|1102.8|1102.2|1102.4|1102|0
1639642260000|2021-12-16 08:11:00|1102.2|1101.8|1102.6|1102|1102.6|1102|1102.2|1101.6|2956
1639642270000|2021-12-16 08:11:10|1102.8|1102.2|1102.8|1102.2|1103.2|1102.6|1102.8|1102.2|1000
1639642280000|2021-12-16 08:11:20|1103|1102.4|1103.4|1102.6|1103.4|1102.6|1103|1102.4|622
1639642290000|2021-12-16 08:11:30|1103.6|1102.8|1103.4|1102.8|1103.6|1103.2|1103.4|1102.6|926
1639642300000|2021-12-16 08:11:40|1103.6|1103|1103|1102.2|1103.8|1103|1102.4|1102|3010
1639642310000|2021-12-16 08:11:50|1102.8|1102|1102.2|1101.4|1103.2|1102.6|1101.8|1101.4|7877
1639642320000|2021-12-16 08:12:00|1102.4|1101.6|1103|1102.4|1103.2|1102.6|1102.2|1101.6|1769
1639642330000|2021-12-16 08:12:10|1103.2|1102.6|1102.6|1102|1103.2|1102.6|1102.6|1102|940
1639642340000|2021-12-16 08:12:20|1102.8|1102.2|1102.6|1102.2|1103.2|1102.6|1102.6|1102.2|2175
1639642350000|2021-12-16 08:12:30|1103|1102.4|1102.8|1102.2|1103.2|1102.4|1102.6|1102|1984
1639642360000|2021-12-16 08:12:40|1103|1102.4|1102.8|1102.2|1103.2|1102.6|1102.6|1102.2|3019
1639642370000|2021-12-16 08:12:50|1103|1102.4|1102.8|1102.4|1103|1102.6|1102.8|1102.4|487
1639642380000|2021-12-16 08:13:00|1102.6|1102|1103|1102.4|1103|1102.6|1102.4|1101.8|6239
1639642390000|2021-12-16 08:13:10|1103.2|1102.6|1102.8|1102.4|1103.2|1102.6|1102.8|1102.4|1687
1639642400000|2021-12-16 08:13:20|1102.6|1102.2|1102.4|1101.8|1102.6|1102.2|1102.4|1101.8|1766
1639642410000|2021-12-16 08:13:30|1102.2|1102|1102.8|1102.2|1102.8|1102.2|1102.2|1101.8|277
1639642420000|2021-12-16 08:13:40|1102.6|1102.4|1103.2|1102.6|1103.2|1102.8|1102.6|1102.2|1866
1639642430000|2021-12-16 08:13:50|1103.4|1102.8|1103.2|1102.6|1103.4|1103|1103|1102.6|4709
1639642440000|2021-12-16 08:14:00|1103.4|1102.8|1103.2|1102.8|1103.6|1102.8|1102|1101.6|27447
1639642450000|2021-12-16 08:14:10|1103.4|1103|1103.4|1103.2|1104|1103.4|1103.4|1103|2818
1639642460000|2021-12-16 08:14:20|1103.6|1103.4|1104.4|1104.2|1104.6|1104.2|1103.6|1103.2|6381
1639642470000|2021-12-16 08:14:30|1104.2|1104|1104.4|1103.8|1104.4|1104|1104|1103.6|1748
1639642490000|2021-12-16 08:14:50|1104.2|1104|1104|1103.6|1104.4|1104|1104|1103.6|1441
1639642500000|2021-12-16 08:15:00|1104.4|1103.8|1104.4|1103.8|1104.4|1104|1104|1103.8|4014
1639642510000|2021-12-16 08:15:10|1104.2|1103.6|1103.8|1103.4|1104.4|1104|1103.8|1103.4|4578
1639642530000|2021-12-16 08:15:30|1103.6|1103.2|1104.6|1104.2|1104.6|1104.2|1103.6|1103.2|4864
1639642540000|2021-12-16 08:15:40|1104.4|1104|1105|1104.6|1105|1104.6|1104|1103.8|7445
1639642550000|2021-12-16 08:15:50|1104.8|1104.8|1105.4|1105.2|1105.6|1105.2|1104.8|1104.6|17185
1639642560000|2021-12-16 08:16:00|1105.6|1105.4|1105.2|1105|1106|1105.6|1105.2|1105|7956
1639642570000|2021-12-16 08:16:10|1105.4||1105.2||1105.4||1105.2||1843
1639642580000|2021-12-16 08:16:20|1105.4||1105.2||1105.4||1105.2||200
1639642590000|2021-12-16 08:16:30|1105.6|1105.2|1105.8|1105.4|1106|1105.4|1105.6|1105.2|313
1639642600000|2021-12-16 08:16:40|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|1694
1639642610000|2021-12-16 08:16:50|1105.6|1105.2|1105.8|1105.2|1105.8|1105.2|1105.6|1105.2|0
1639642620000|2021-12-16 08:17:00|1105.2|1105|1105.6|1105.2|1106|1105.6|1105.2|1105|8580
1639642630000|2021-12-16 08:17:10|1105.4|1105|1105.4|1105|1105.8|1105.2|1105.4|1105|0
1639642640000|2021-12-16 08:17:20|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1639642650000|2021-12-16 08:17:30|1105.2|1104.8|1105|1104.4|1105.2|1104.8|1104.6|1104.4|4870
1639642660000|2021-12-16 08:17:40|1104.8|1104.6|1105|1104.6|1105|1104.6|1104.6|1104.4|0
1639642670000|2021-12-16 08:17:50|1104.8|1104.4|1104.2|1103.6|1105|1104.6|1104|1103.6|1832
1639642680000|2021-12-16 08:18:00|1104|1103.4|1104.6|1104.2|1104.6|1104.2|1103.4|1102.8|5555
1639642690000|2021-12-16 08:18:10|1104.8|1104|1104.4|1103.8|1105|1104.2|1104.4|1103.8|0
1639642710000|2021-12-16 08:18:30|1104.2|1104|1104.4|1103.8|1104.6|1104.2|1104.2|1103.8|6433
1639642720000|2021-12-16 08:18:40|1104.2|1103.6|1104.2|1103.8|1104.2|1104|1103.6|1103.2|4290
1639642730000|2021-12-16 08:18:50|1104.4|1104|1104.6|1104|1104.8|1104.4|1104.4|1103.8|600
1639642740000|2021-12-16 08:19:00|1104.8|1104.2|1104.6|1104|1104.8|1104.4|1104.4|1104|280
1639642750000|2021-12-16 08:19:10|1104.8|1104.2|1105.4|1104.8|1105.4|1104.8|1104.8|1104.2|800
1639642760000|2021-12-16 08:19:20|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.4|1103.8|8844
1639642770000|2021-12-16 08:19:30|1105|1104.6|1105.2|1104.8|1105.4|1104.8|1105|1104.6|4548
1639642780000|2021-12-16 08:19:40|1105.4|1105|1105.8|1105.4|1106|1105.4|1105.4|1105|0
1639642790000|2021-12-16 08:19:50|1105.4|1105.2|1105.2|1104.8|1105.6|1105.2|1105|1104.8|1171
1639642800000|2021-12-16 08:20:00|1105.6|1105|1105.6|1105|1105.8|1105.6|1105.2|1104.8|9806
1639642810000|2021-12-16 08:20:10|1105.4|1105.2|1105.4|1104.8|1105.6|1105.2|1105.2|1104.8|527
1639642820000|2021-12-16 08:20:20|1105.6|1105|1106.6|1106|1107|1106.2|1105.4|1104.8|11359
1639642830000|2021-12-16 08:20:30|1106.8|1106.2|1106.8|1106.2|1107|1106.6|1106.8|1106.2|3001
1639642840000|2021-12-16 08:20:40|1107|1106.4|1106.4|1106.2|1107.2|1106.6|1106.4|1106|100
1639642850000|2021-12-16 08:20:50|1106.2|1106|1106.8|1106.2|1107|1106.4|1106|1105.8|20295
1639642860000|2021-12-16 08:21:00|1106.6|1106|1106.4|1106.2|1106.6|1106.2|1106.2|1105.8|10895
1639642870000|2021-12-16 08:21:10|1106.6|1106.4|1106.6|1106.2|1107.6|1106.8|1106.6|1106.2|874
1639642880000|2021-12-16 08:21:20|1106.2|1106|1106.2|1105.8|1106.2|1106|1105.8|1105.6|8354
1639642890000|2021-12-16 08:21:30|1106|1105.6|1106.2|1105.6|1106.2|1105.6|1105.8|1105.6|1317
1639642900000|2021-12-16 08:21:40|1106|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|1798
1639642910000|2021-12-16 08:21:50|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|2928
1639642920000|2021-12-16 08:22:00|1106.2|1105.8|1106.8|1106|1106.8|1106.4|1106.2|1105.6|3309
1639642930000|2021-12-16 08:22:10|1106.6|1106.2|1106.6|1106|1106.8|1106.4|1106.2|1105.6|700
1639642940000|2021-12-16 08:22:20|1106.4|1106.2|1107.2|1106.4|1107.2|1106.8|1106.4|1105.8|7055
1639642950000|2021-12-16 08:22:30|1107.4|1106.6|1107.2|1106.8|1107.4|1107.2|1107.2|1106.6|1498
1639642960000|2021-12-16 08:22:40|1107.4|1107|1107.2|1106.8|1107.8|1107.4|1107.2|1106.8|9237
1639642970000|2021-12-16 08:22:50|1106.8|1106.6|1107|1106.6|1107.2|1106.6|1106.8|1106.6|500
1639642980000|2021-12-16 08:23:00|1106.6|1106.4|1107|1106.6|1107|1106.6|1106.6|1106.4|5479
1639642990000|2021-12-16 08:23:10|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1106.8|1106|13010
1639643000000|2021-12-16 08:23:20|1107|1106.6|1107.2|1106.8|1107.2|1107|1107|1106.6|1516
1639643010000|2021-12-16 08:23:30|1107|1106.6|1107.2|1107|1107.2|1107|1106.8|1106.6|20142
1639643020000|2021-12-16 08:23:40|1107|1106.8|1107.2|1106.6|1107.2|1106.8|1106.8|1106.4|1608
1639643030000|2021-12-16 08:23:50|1107|1106.8|1106.6|1106.4|1107.2|1106.8|1106.6|1106.4|520
1639643040000|2021-12-16 08:24:00|1106.4|1106.2|1106.2|1105.6|1106.6|1106.2|1105.6|1105.4|6915
1639643050000|2021-12-16 08:24:10|1106.4|1105.8|1106.2|1105.6|1106.6|1106.2|1106|1105.4|6120
1639643060000|2021-12-16 08:24:20|1106|1105.8|1106.2|1105.6|1106.4|1106|1106|1105.6|300
1639643070000|2021-12-16 08:24:30|1106|1105.8|1105.8|1105.4|1106|1105.8|1105.6|1105.4|500
1639643080000|2021-12-16 08:24:40|1106|1105.6|1106|1105.4|1106|1105.6|1106|1105.4|227
1639643090000|2021-12-16 08:24:50|1105.8|1105.6|1106|1105.4|1106|1105.6|1105.6|1105.4|227
1639643100000|2021-12-16 08:25:00|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.6|1105.4|845
1639643110000|2021-12-16 08:25:10|1106.2|1105.8|1106.4|1106|1106.6|1106.4|1106.2|1105.8|2646
1639643120000|2021-12-16 08:25:20|1106.2||1106.4||1106.4||1106.2||0
1639643130000|2021-12-16 08:25:30|1106|1105.8|1105.8|1105.4|1106.2|1105.8|1105.8|1105.4|913
1639643140000|2021-12-16 08:25:40|1106|1105.6|1105.2|1104.6|1106|1105.6|1105.2|1104.4|1293
1639643150000|2021-12-16 08:25:50|1105|1104.8|1104.6|1104.2|1105|1104.8|1104.4|1104|8164
1639643160000|2021-12-16 08:26:00|1104.4|1104.4|1105.2|1104.8|1105.4|1104.8|1104.4|1104.4|2696
1639643170000|2021-12-16 08:26:10|1105.4|1105|1105|1104.4|1105.4|1105|1104.6|1104.2|10036
1639643180000|2021-12-16 08:26:20|1104.6|1104.2|1104.8|1104.4|1105|1104.6|1104.6|1104|7305
1639643190000|2021-12-16 08:26:30|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1639643200000|2021-12-16 08:26:40|1104.8|1104.4|1105|1104.4|1105.6|1105.2|1104.8|1104.4|1150
1639643210000|2021-12-16 08:26:50|1104.8|1104.6|1104.8|1104.6|1104.8|1104.6|1104.6|1104.6|400
1639643220000|2021-12-16 08:27:00|1105|1104.4|1105.2|1104.6|1105.2|1105|1104.8|1104.4|5987
1639643230000|2021-12-16 08:27:10|1105.4|1104.8|1105.2|1104.8|1105.8|1105.4|1105.2|1104.6|12608
1639643240000|2021-12-16 08:27:20|1105.4|1105|1105.8|1105.4|1105.8|1105.4|1105.4|1104.8|123
1639643250000|2021-12-16 08:27:30|1106|1105.6|1106|1105.6|1106.2|1105.8|1105.8|1105.4|0
1639643260000|2021-12-16 08:27:40|1106.2|1105.8|1105.8|1105.4|1106.2|1105.8|1105.8|1105.4|538
1639643270000|2021-12-16 08:27:50|1106|1105.6|1106.2|1105.6|1106.2|1105.8|1106|1105.6|2266
1639643280000|2021-12-16 08:28:00|1106|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|2895
1639643300000|2021-12-16 08:28:20|1106.6|1105.8|1107|1106.2|1107|1106.6|1106.4|1105.8|15752
1639643310000|2021-12-16 08:28:30|1106.8|1106.6|1107|1106.6|1107|1106.8|1106.8|1106.6|500
1639643340000|2021-12-16 08:29:00|1107.2|1106.8|1107.2|1106.8|1107.4|1107|1107.2|1106.6|7663
1639643360000|2021-12-16 08:29:20|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.2|1105.8|3453
1639643370000|2021-12-16 08:29:30||1106.2||1106.2||1106.2||1106|34
1639643380000|2021-12-16 08:29:40|1106.6|1106|1106.8|1106.4|1106.8|1106.4|1106.4|1105.8|0
1639643390000|2021-12-16 08:29:50|1107|1106.2|1106.8|1106.4|1107|1106.4|1106.8|1106.2|841
1639643400000|2021-12-16 08:30:00|1106.6|1106.2|1106.4|1106|1106.6|1106.4|1106.2|1105.8|3576
1639643410000|2021-12-16 08:30:10|1106.6|1106.2|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|1007
1639643420000|2021-12-16 08:30:20|1106.4|1106|1106.4|1105.8|1106.4|1106|1106|1105.6|859
1639643430000|2021-12-16 08:30:30|1106.2|1105.6|1105.6|1105.2|1106.2|1105.6|1105.6|1105|1245
1639643440000|2021-12-16 08:30:40|1105.4|1105|1105.6|1105|1105.6|1105|1105.2|1104.6|527
1639643450000|2021-12-16 08:30:50|1105.4|1105.2|1105.4|1105|1105.4|1105.2|1105.2|1104.6|762
1639643460000|2021-12-16 08:31:00|1105.6|1105.2|1106|1105.4|1106|1105.4|1105.6|1105.2|2903
1639643470000|2021-12-16 08:31:10|1105.8|1105.2|1106|1105.4|1106|1105.4|1105.6|1105.2|0
1639643480000|2021-12-16 08:31:20|1105.8|1105.6|1105.8|1105.2|1106|1105.6|1105.8|1105.2|0
1639643490000|2021-12-16 08:31:30||1105||1105.2||1105.2||1105|0
1639643500000|2021-12-16 08:31:40||1105.4||1105.4||1105.4||1105.4|0
1639643510000|2021-12-16 08:31:50|1105.6|1105.2|1104.6|1104.2|1105.6|1105.2|1104.6|1104.2|821
1639643520000|2021-12-16 08:32:00|1104.4|1104|1104|1103.6|1104.4|1104.2|1104|1103.6|1453
1639643530000|2021-12-16 08:32:10|1104.2|1103.4|1104.6|1104|1104.6|1104|1104.2|1103.4|599
1639643540000|2021-12-16 08:32:20|1104.8|1104.2|1104.6|1104|1105.2|1104.8|1104.6|1104|763
1639643550000|2021-12-16 08:32:30|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.4|1103.8|0
1639643560000|2021-12-16 08:32:40|1104.6|1104.2|1104.8|1104.4|1105|1104.6|1104.6|1104|104
1639643570000|2021-12-16 08:32:50|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.6|1104|500
1639643580000|2021-12-16 08:33:00|1104.8|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1639643590000|2021-12-16 08:33:10|1105||1105||1105||1105||0
1639643600000|2021-12-16 08:33:20|1105.4|1104.6|1105.4|1105|1105.4|1105|1105.4|1104.4|500
1639643610000|2021-12-16 08:33:30||1104.8||1105||1105.2||1104.8|150
1639643620000|2021-12-16 08:33:40|1105.6|1105.2|1105.8|1105.2|1105.8|1105.4|1105.6|1105|1008
1639643630000|2021-12-16 08:33:50|1105.6|1105|1105.2|1104.8|1105.6|1105|1105|1104.8|911
1639643650000|2021-12-16 08:34:10|1105|1104.6|1105.2|1104.6|1105.2|1104.6|1104.8|1104.4|351
1639643660000|2021-12-16 08:34:20|1105.4|1104.8|1106.8|1106.2|1106.8|1106.2|1105.4|1104.6|10364
1639643670000|2021-12-16 08:34:30|1106.6|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1639643680000|2021-12-16 08:34:40|1106.4|1106|1107|1106.6|1107.2|1106.6|1106.4|1106|164
1639643700000|2021-12-16 08:35:00|1106.6|1106.4|1106.8|1106|1107|1106.4|1106.6|1106|1406
1639643710000|2021-12-16 08:35:10||1106.2||1106.2||1106.4||1106.2|0
1639643720000|2021-12-16 08:35:20|1107|1106.4|1107.2|1106.8|1107.2|1106.8|1107|1106.4|1824
1639643730000|2021-12-16 08:35:30|1107|1107|1107.4|1107|1107.4|1107|1107|1107|1061
1639643740000|2021-12-16 08:35:40|1107.2|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1107|105
1639643750000|2021-12-16 08:35:50|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107|0
1639643760000|2021-12-16 08:36:00|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107|667
1639643770000|2021-12-16 08:36:10|1107.4|1107.2|1107.6|1107|1107.6|1107.2|1107.4|1107|1160
1639643780000|2021-12-16 08:36:20|1107.4||1107.6||1107.6||1107.4||0
1639643790000|2021-12-16 08:36:30|1107.4||1107.6||1107.6||1107.2||0
1639643800000|2021-12-16 08:36:40|1107.8|1107.2|1107.8|1107.4|1107.8|1107.4|1107.8|1107|0
1639643810000|2021-12-16 08:36:50|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1107|999
1639643820000|2021-12-16 08:37:00|1107.6|1107.2|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|28593
1639643830000|2021-12-16 08:37:10|1107.6|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|1500
1639643840000|2021-12-16 08:37:20|1107.6||1107.8||1107.8||1107.6||164
1639643850000|2021-12-16 08:37:30|1107.4|1107.2|1107.4|1107|1107.8|1107.4|1107.2|1107|4090
1639643860000|2021-12-16 08:37:40|1107.2|1106.8|1107.4|1107|1107.6|1107|1107.2|1106.6|11595
1639643870000|2021-12-16 08:37:50|1107.2|1106.8|1107.6|1107|1107.6|1107.2|1107.2|1106.8|3470
1639643880000|2021-12-16 08:38:00|1107.4|1107.2|1107.4|1107|1107.6|1107.2|1107.2|1107|326
1639643890000|2021-12-16 08:38:10|1107.2|1106.8|1107.2|1107|1107.4|1107|1107.2|1106.8|3688
1639643900000|2021-12-16 08:38:20|1107.4|1107.2|1107.2|1106.8|1107.6|1107.2|1107|1106.6|3434
1639643910000|2021-12-16 08:38:30|1107|1107|1107.2|1107|1107.2|1107|1107|1107|450
1639643920000|2021-12-16 08:38:40|1107.4|1107.2|1107.6|1107|1107.6|1107.2|1107.4|1107|1897
1639643930000|2021-12-16 08:38:50|1107.4|1107.2|1107.4|1107|1107.6|1107.2|1107.2|1107|250
1639643940000|2021-12-16 08:39:00|1107.6|1107.2|1107.8|1107.4|1108|1107.6|1107.6|1107.2|1500
1639643950000|2021-12-16 08:39:10|1108|1107.2|1108|1107.4|1108|1107.6|1107.4|1107.2|3500
1639643960000|2021-12-16 08:39:20||1107.6||1107.6||1107.6||1107.6|0
1639643970000|2021-12-16 08:39:30|1107.8|1107.4|1107.8|1107.2|1108|1107.4|1107.6|1107.2|1829
1639643980000|2021-12-16 08:39:40|1108|1107.4|1108|1107.4|1108|1107.4|1107.8|1107.4|0
1639643990000|2021-12-16 08:39:50|1107.8|1107.6|1107.8|1107.4|1108|1107.8|1107.8|1107.4|2452
1639644000000|2021-12-16 08:40:00|1107.6||1107.8||1107.8||1107.6||434
1639644010000|2021-12-16 08:40:10|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|2573
1639644020000|2021-12-16 08:40:20|1107.8|1107.4|1107.6|1107|1107.8|1107.4|1107.4|1107|8026
1639644030000|2021-12-16 08:40:30|1107.4|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107.2|226
1639644040000|2021-12-16 08:40:40|1107.4||1107.6||1107.6||1107.4||0
1639644050000|2021-12-16 08:40:50|1107.4|1107|1107.4|1107|1107.4|1107|1107.2|1107|19
1639644060000|2021-12-16 08:41:00|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|4611
1639644070000|2021-12-16 08:41:10|1107.6|1107.2|1107.6|1107.2|1107.8|1107.2|1107.6|1107.2|969
1639644080000|2021-12-16 08:41:20|1107.4|1107|1107|1106.6|1107.4|1107|1107|1106.6|1637
1639644090000|2021-12-16 08:41:30||1106.8||1106.6||1106.8||1106.6|0
1639644100000|2021-12-16 08:41:40|1107.2|1106.8|1107.6|1107.2|1107.6|1107.2|1107.2|1106.8|11411
1639644110000|2021-12-16 08:41:50|1107.4|1107|1106.6|1106.2|1107.4|1107|1106.4|1106|10317
1639644130000|2021-12-16 08:42:10|1106.8|1106.4|1106.6|1106.2|1106.8|1106.6|1106.4|1106.2|22879
1639644140000|2021-12-16 08:42:20|1106.2|1106|1106.4|1106|1106.6|1106.2|1106.2|1106|5796
1639644150000|2021-12-16 08:42:30|1106.6|1106.2|1106|1105.4|1106.6|1106.2|1105.6|1105|28006
1639644160000|2021-12-16 08:42:40|1105.8|1105.2|1105.6|1105.2|1105.8|1105.2|1105.6|1105.2|0
1639644180000|2021-12-16 08:43:00|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|1159
1639644190000|2021-12-16 08:43:10|1105.6|1105.2|1105.4|1105.2|1105.8|1105.6|1105.4|1105.2|5572
1639644220000|2021-12-16 08:43:40|1105.2|1105|1105.4|1105.2|1105.4|1105.2|1105.2|1105|362
1639644230000|2021-12-16 08:43:50|1105.6|1105|1105.8|1105.4|1105.8|1105.4|1105.6|1105|6268
1639644240000|2021-12-16 08:44:00|1106|1105.6|1106.4|1105.8|1106.4|1105.8|1106|1105.6|457
1639644260000|2021-12-16 08:44:20|1106.6|1106|1106.6|1106.2|1106.8|1106.6|1106.6|1106|617
1639644270000|2021-12-16 08:44:30|1106.4||1106.6||1106.6||1106.4||500
1639644280000|2021-12-16 08:44:40||1106.4||1106.4||1106.4||1106.4|0
1639644290000|2021-12-16 08:44:50|1106.4|1106.2|1105.8|1105.4|1106.4|1106.2|1105.8|1105.4|1586
1639644300000|2021-12-16 08:45:00|1105.6|1105.2|1105.8|1105.4|1105.8|1105.6|1105.6|1105|739
1639644310000|2021-12-16 08:45:10|1106|1105.6|1106|1105.6|1106|1105.8|1106|1105.6|223
1639644320000|2021-12-16 08:45:20|1105.8|1105.4|1105.8|1105.2|1105.8|1105.6|1105.4|1105|2843
1639644330000|2021-12-16 08:45:30|1106|1105.4|1106|1105.4|1106|1105.6|1105.8|1105.2|0
1639644340000|2021-12-16 08:45:40|1105.8|1105.2|1105.6|1105.2|1105.8|1105.2|1105.6|1105.2|0
1639644350000|2021-12-16 08:45:50|1105.4|1105|1105.6|1105|1105.6|1105|1105.4|1105|28
1639644360000|2021-12-16 08:46:00|1105.4|1105.2|1105.8|1105.4|1105.8|1105.4|1105.4|1105.2|840
1639644370000|2021-12-16 08:46:10|1106|1105.6|1106|1105.8|1106|1105.8|1105.8|1105.6|0
1639644380000|2021-12-16 08:46:20|1106.2|1106|1106.4|1106.2|1106.4|1106.2|1106.2|1105.8|686
1639644390000|2021-12-16 08:46:30|1106.2|1106|1106.2|1106|1106.2|1106|1106.2|1106|2516
1639644400000|2021-12-16 08:46:40|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|0
1639644410000|2021-12-16 08:46:50|1106.2|1105.6|1105.8|1105.4|1106.2|1105.6|1105.6|1105.4|932
1639644420000|2021-12-16 08:47:00|1105.6|1105.6|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|486
1639644430000|2021-12-16 08:47:10|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|25772
1639644440000|2021-12-16 08:47:20|1105.2|1104.8|1105.8|1105.2|1105.8|1105.4|1105|1104.8|2086
1639644450000|2021-12-16 08:47:30|1105.6|1105|1105.2|1104.8|1105.8|1105.2|1105|1104.8|2136
1639644470000|2021-12-16 08:47:50|1105|1104.6|1105.2|1104.6|1105.2|1104.6|1104.8|1104.6|207
1639644480000|2021-12-16 08:48:00|1105|1104.8|1105.6|1105.2|1105.8|1105.4|1105|1104.6|2033
1639644500000|2021-12-16 08:48:20|1105.4|1105.4|1106|1105.6|1106|1105.6|1105.4|1105.2|462
1639644510000|2021-12-16 08:48:30|1106.2|1105.4|1106.2|1106|1106.2|1106|1106.2|1105.4|1708
1639644520000|2021-12-16 08:48:40|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|3001
1639644530000|2021-12-16 08:48:50|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|2879
1639644540000|2021-12-16 08:49:00||1106.6||1106.6||1106.6||1106.4|2439
1639644550000|2021-12-16 08:49:10|1107|1106.4|1107|1106.4|1107|1106.4|1107|1106.2|313
1639644560000|2021-12-16 08:49:20|1106.8|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1639644570000|2021-12-16 08:49:30||1106.6||1106.4||1106.6||1106.4|141
1639644580000|2021-12-16 08:49:40|1106.6|1106.6|1106.8|1106.4|1106.8|1106.6|1106.6|1106.4|1809
1639644590000|2021-12-16 08:49:50|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.4|1106.2|3931
1639644600000|2021-12-16 08:50:00|1106.6|1106.2|1106.6|1106.4|1106.6|1106.4|1106.6|1106.2|200
1639644610000|2021-12-16 08:50:10|1106.4|1106.2|1106.6|1106.2|1106.6|1106.4|1106.4|1106.2|4432
1639644620000|2021-12-16 08:50:20|1106.8|1106.4|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|1749
1639644630000|2021-12-16 08:50:30|1106.6|1106.2|1106.2|1105.6|1106.6|1106.4|1106.2|1105.6|10005
1639644640000|2021-12-16 08:50:40|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|0
1639644650000|2021-12-16 08:50:50|1106||1106.2||1106.2||1106||0
1639644660000|2021-12-16 08:51:00|1106.4|1106|1106.2|1105.8|1106.4|1106.2|1106.2|1105.8|5071
1639644670000|2021-12-16 08:51:10|1106.4|1106|1106.2|1105.8|1106.4|1106|1106|1105.8|539
1639644680000|2021-12-16 08:51:20|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|264
1639644690000|2021-12-16 08:51:30|1105.8||1106||1106||1105.8||0
1639644700000|2021-12-16 08:51:40|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105|1154
1639644710000|2021-12-16 08:51:50|1105.4|1105|1105|1104.6|1105.4|1105|1105|1104.6|1506
1639644720000|2021-12-16 08:52:00|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|462
1639644730000|2021-12-16 08:52:10|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|520
1639644740000|2021-12-16 08:52:20||1105.4||1105.4||1105.4||1105.4|0
1639644750000|2021-12-16 08:52:30|1105.8|1105.6|1105.8|1105.4|1106|1105.6|1105.6|1105.4|1093
1639644760000|2021-12-16 08:52:40|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1639644780000|2021-12-16 08:53:00|1105.8|1105.4|1106|1105.6|1106|1105.8|1105.6|1105.4|4313
1639644790000|2021-12-16 08:53:10|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|2165
1639644810000|2021-12-16 08:53:30|1106|1105.6|1106|1105.6|1106|1105.8|1106|1105.6|462
1639644820000|2021-12-16 08:53:40|||||||||200
1639644830000|2021-12-16 08:53:50|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105|1195
1639644840000|2021-12-16 08:54:00|1105.4|1105|1105.4|1105|1105.4|1105.2|1105.4|1105|0
1639644860000|2021-12-16 08:54:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|0
1639644880000|2021-12-16 08:54:40|1105.4||1105.6||1105.6||1105.4||0
1639644890000|2021-12-16 08:54:50|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1105|0
1639644900000|2021-12-16 08:55:00|1105|1104.8|1105|1104.6|1105|1104.8|1104.6|1104.4|8374
1639644910000|2021-12-16 08:55:10||1104.8||1104.6||1104.8||1104.6|0
1639644920000|2021-12-16 08:55:20|1104.8|1104.8|1105.2|1104.8|1105.2|1105|1104.8|1104.8|638
1639644940000|2021-12-16 08:55:40|1105|1104.6|1105|1104.6|1105|1104.8|1105|1104.6|0
1639644950000|2021-12-16 08:55:50|1105.2|1104.8|1104.4|1104|1105.2|1105|1104.4|1104|1035
1639644960000|2021-12-16 08:56:00||1104.2||1104||1104.2||1104|0
1639644970000|2021-12-16 08:56:10|1104.2|1104.2|1104.6|1104.2|1104.6|1104.2|1104.2|1104|200
1639644990000|2021-12-16 08:56:30|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1104|861
1639645000000|2021-12-16 08:56:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1639645010000|2021-12-16 08:56:50|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1639645020000|2021-12-16 08:57:00|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.2|1104|500
1639645040000|2021-12-16 08:57:20|1104.8|1104.4|1105|1104.4|1105|1104.4|1104.8|1104.4|40
1639645050000|2021-12-16 08:57:30|1104.8||1104.8||1104.8||1104.8||0
1639645070000|2021-12-16 08:57:50|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.4|1104|6470
1639645100000|2021-12-16 08:58:20|1104.2|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1104|912
1639645120000|2021-12-16 08:58:40||1104.2||1104.2||1104.2||1104.2|0
1639645130000|2021-12-16 08:58:50|1104.6|1104|1104.4|1104|1104.6|1104|1104.2|1104|3977
1639645150000|2021-12-16 08:59:10|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|3000
1639645160000|2021-12-16 08:59:20|1104.6|1104.2|1104.2|1104|1104.6|1104.2|1104.2|1104|371
1639645170000|2021-12-16 08:59:30|1104|1103.8|1103.8|1103.4|1104|1103.8|1103.8|1103.4|3046
1639645180000|2021-12-16 08:59:40|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|0
1639645190000|2021-12-16 08:59:50|1104|1103.6|1104|1103.8|1104|1103.8|1104|1103.4|0
1639645200000|2021-12-16 09:00:00|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.4|1020
1639645210000|2021-12-16 09:00:10|1104.2|1103.8|1104|1103.8|1104.2|1104|1104|1103.6|5630
1639645220000|2021-12-16 09:00:20|1103.8|1103.6|1104|1103.4|1104|1103.6|1103.6|1103.4|10
1639645230000|2021-12-16 09:00:30|1103.8||1103.8||1104||1103.8||0
1639645240000|2021-12-16 09:00:40|1103.6||1103.8||1103.8||1103.6||0
1639645250000|2021-12-16 09:00:50|1104|1103.6|1103.6|1103.4|1104|1103.6|1103.6|1103.4|7343
1639645260000|2021-12-16 09:01:00|1103.8|1103.2|1103.8|1103.2|1103.8|1103.4|1103.8|1103.2|0
1639645270000|2021-12-16 09:01:10|1103.6|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.4|0
1639645280000|2021-12-16 09:01:20||1103.8||1103.6||1103.8||1103.6|0
1639645290000|2021-12-16 09:01:30||1103.8||1103.8||1103.8||1103.8|0
1639645300000|2021-12-16 09:01:40|1104.2|1104|1104.8|1104.4|1104.8|1104.4|1104.2|1104|1128
1639645310000|2021-12-16 09:01:50||1104.2||1104.4||1104.4||1104.2|0
1639645320000|2021-12-16 09:02:00|1104.6|1104.6|1104.4|1104|1105|1104.6|1104.2|1103.8|2686
1639645330000|2021-12-16 09:02:10|1104.2|1103.8|1104.6|1104.2|1104.8|1104.2|1104.2|1103.8|2599
1639645350000|2021-12-16 09:02:30|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.2|0
1639645360000|2021-12-16 09:02:40|1105|1104.6|1105.4|1105.2|1105.4|1105.2|1105|1104.6|8247
1639645370000|2021-12-16 09:02:50|1105.2|1105|1105.4|1105|1105.4|1105|1105.2|1104.8|2321
1639645380000|2021-12-16 09:03:00|1105.2|1104.8|1104.8|1104.4|1105.2|1104.8|1104.8|1104.4|380
1639645390000|2021-12-16 09:03:10|1104.6|1104.2|1104.6|1104.4|1104.6|1104.4|1104.4|1104|4321
1639645400000|2021-12-16 09:03:20|1104.8|1104.6|1105|1104.6|1105|1104.6|1104.6|1104.6|3485
1639645410000|2021-12-16 09:03:30|1105.2|1104.4|1105.4|1105|1105.4|1105|1104.6|1104.4|4954
1639645420000|2021-12-16 09:03:40||1104.8||1104.8||1105||1104.8|0
1639645450000|2021-12-16 09:04:10|1105.2|1104.6|1105|1104.6|1105.2|1104.6|1105|1104.6|0
1639645460000|2021-12-16 09:04:20|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|300
1639645470000|2021-12-16 09:04:30|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1639645480000|2021-12-16 09:04:40|1105.2||1105.2||1105.2||1105.2||0
1639645490000|2021-12-16 09:04:50|1105.4|1104.8|1105.4|1105|1105.4|1105|1105.4|1104.8|0
1639645510000|2021-12-16 09:05:10|1105.2|1105.2|1105.6|1105.2|1105.6|1105.2|1105.2|1105|4855
1639645520000|2021-12-16 09:05:20|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|1068
1639645540000|2021-12-16 09:05:40|1105.6|1105.6|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|3320
1639645550000|2021-12-16 09:05:50||1105.2||1105.4||1105.4||1105.2|0
1639645560000|2021-12-16 09:06:00|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|182
1639645580000|2021-12-16 09:06:20|1105.8||1106||1106||1105.8||0
1639645590000|2021-12-16 09:06:30|1105.8|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.4|3429
1639645600000|2021-12-16 09:06:40|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|0
1639645610000|2021-12-16 09:06:50|||||||||237
1639645620000|2021-12-16 09:07:00|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|5330
1639645630000|2021-12-16 09:07:10|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1459
1639645640000|2021-12-16 09:07:20|1106||1106.2||1106.2||1106||0
1639645650000|2021-12-16 09:07:30|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|1000
1639645660000|2021-12-16 09:07:40|1106|1105.6|1106.2|1105.6|1106.2|1105.6|1105.8|1105.6|222
1639645670000|2021-12-16 09:07:50|1106|1105.4|1105.8|1105.4|1106|1105.4|1105.8|1105.4|249
1639645680000|2021-12-16 09:08:00|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|3819
1639645690000|2021-12-16 09:08:10|1105.8|1105.4|1105.6|1105.2|1105.8|1105.6|1105.6|1105.2|170
1639645700000|2021-12-16 09:08:20|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1639645710000|2021-12-16 09:08:30|1105.8|1105.4|1105.4|1105|1105.8|1105.4|1105.4|1105|0
1639645720000|2021-12-16 09:08:40|1105.2|1104.8|1105|1104.4|1105.2|1104.8|1104.6|1104.2|1903
1639645730000|2021-12-16 09:08:50|1104.8|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|227
1639645740000|2021-12-16 09:09:00|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|500
1639645750000|2021-12-16 09:09:10|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.4|1104|1759
1639645760000|2021-12-16 09:09:20|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.4|1104|0
1639645770000|2021-12-16 09:09:30|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.6|1104|156
1639645780000|2021-12-16 09:09:40||1104.2||1104.2||1104.2||1104.2|400
1639645790000|2021-12-16 09:09:50|1104.4|1104|1104.4|1104|1104.6|1104|1104.4|1104|1409
1639645800000|2021-12-16 09:10:00|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.6|1697
1639645810000|2021-12-16 09:10:10|1104.4|1103.6|1104|1103.6|1104.4|1103.8|1104|1103.6|1539
1639645820000|2021-12-16 09:10:20|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.6|3441
1639645830000|2021-12-16 09:10:30|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104|700
1639645840000|2021-12-16 09:10:40|1104.8|1104.4|1104.6|1104|1105|1104.6|1104.4|1104|3285
1639645850000|2021-12-16 09:10:50|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1104.6|1104.2|0
1639645860000|2021-12-16 09:11:00|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|0
1639645880000|2021-12-16 09:11:20|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|2715
1639645890000|2021-12-16 09:11:30|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|535
1639645900000|2021-12-16 09:11:40|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.4|0
1639645930000|2021-12-16 09:12:10|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|1674
1639645940000|2021-12-16 09:12:20||1105.4||1105.2||1105.4||1105.2|0
1639645950000|2021-12-16 09:12:30||1105.4||1105.4||1105.4||1105.4|0
1639645960000|2021-12-16 09:12:40||1105.2||1105.2||1105.2||1105.2|0
1639645970000|2021-12-16 09:12:50|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.2|959
1639645980000|2021-12-16 09:13:00||1105.6||1105.4||1105.6||1105.4|380
1639645990000|2021-12-16 09:13:10|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|239
1639646000000|2021-12-16 09:13:20|1105.4|1105|1105.4|1105|1105.6|1105|1105.4|1104.8|1837
1639646060000|2021-12-16 09:14:20|1105.2||1105.4||1105.4||1105.2||0
1639646070000|2021-12-16 09:14:30|1105.2||1105.4||1105.4||1105.2||462
1639646090000|2021-12-16 09:14:50||1105.2||1105||1105.2||1105|2780
1639646100000|2021-12-16 09:15:00|1105.2|1105.2|1104.8|1104.4|1105.2|1105.2|1104.8|1104.4|6011
1639646110000|2021-12-16 09:15:10|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.4|0
1639646120000|2021-12-16 09:15:20|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1639646130000|2021-12-16 09:15:30|1104.8|1104.4|1105|1104.4|1105|1104.6|1104.8|1104.4|0
1639646140000|2021-12-16 09:15:40|1105.2|1104.6|1105.2|1104.8|1105.2|1104.8|1105.2|1104.6|0
1639646160000|2021-12-16 09:16:00|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|954
1639646170000|2021-12-16 09:16:10|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1639646180000|2021-12-16 09:16:20|1105||1105.2||1105.2||1105||0
1639646190000|2021-12-16 09:16:30|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1639646200000|2021-12-16 09:16:40|1105|1104.6|1104.8|1104.4|1105|1104.8|1104.8|1104.4|0
1639646210000|2021-12-16 09:16:50|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1639646220000|2021-12-16 09:17:00|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|1312
1639646230000|2021-12-16 09:17:10|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|48
1639646240000|2021-12-16 09:17:20|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|966
1639646250000|2021-12-16 09:17:30|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|0
1639646270000|2021-12-16 09:17:50|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|639
1639646290000|2021-12-16 09:18:10|1104.2|1103.8|1103.8|1103.4|1104.2|1103.8|1103.6|1103.4|2474
1639646310000|2021-12-16 09:18:30|1104|1103.6|1104|1103.8|1104.2|1103.8|1103.8|1103.6|0
1639646320000|2021-12-16 09:18:40|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1639646330000|2021-12-16 09:18:50|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|0
1639646340000|2021-12-16 09:19:00|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|2035
1639646350000|2021-12-16 09:19:10|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1639646370000|2021-12-16 09:19:30|1104.2|1103.8|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1639646380000|2021-12-16 09:19:40|1104.4|1104|1104.4|1104|1104.6|1104|1104.4|1104|674
1639646390000|2021-12-16 09:19:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|2826
1639646400000|2021-12-16 09:20:00|1104.4|1104.4|1104.2|1103.8|1104.6|1104.4|1104.2|1103.8|1
1639646420000|2021-12-16 09:20:20|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1639646430000|2021-12-16 09:20:30|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1639646440000|2021-12-16 09:20:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1639646460000|2021-12-16 09:21:00|1104.4|1104|1104.4|1104.2|1104.6|1104.2|1104.4|1104|1117
1639646470000|2021-12-16 09:21:10|1104.6|1104|1104.6|1104.2|1104.6|1104.4|1104.6|1104|2529
1639646480000|2021-12-16 09:21:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|3471
1639646490000|2021-12-16 09:21:30|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1639646500000|2021-12-16 09:21:40||1104.8||1104.8||1104.8||1104.8|0
1639646510000|2021-12-16 09:21:50|1105.2|1104.6|1104.6|1104.2|1105.2|1104.6|1104.6|1104.2|4559
1639646520000|2021-12-16 09:22:00||1104.4||1104.2||1104.4||1104.2|100
1639646530000|2021-12-16 09:22:10|1104.8|1104.4|1104.8|1104.2|1104.8|1104.4|1104.6|1104.2|227
1639646540000|2021-12-16 09:22:20|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|0
1639646550000|2021-12-16 09:22:30|1105.2|1104.6|1105.2|1104.8|1105.2|1104.8|1105.2|1104.6|0
1639646570000|2021-12-16 09:22:50|1105|1105|1105.2|1104.8|1105.2|1105|1105|1104.8|80
1639646580000|2021-12-16 09:23:00|1105||1105.2||1105.2||1105||0
1639646590000|2021-12-16 09:23:10|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|432
1639646600000|2021-12-16 09:23:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|7206
1639646620000|2021-12-16 09:23:40|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|1437
1639646630000|2021-12-16 09:23:50|1105.2||1105.2||1105.2||1105.2||0
1639646640000|2021-12-16 09:24:00|1105|1104.8|1104.8|1104.6|1105.4|1105|1104.8|1104.6|9081
1639646650000|2021-12-16 09:24:10|||||||||227
1639646660000|2021-12-16 09:24:20|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|1903
1639646680000|2021-12-16 09:24:40|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|1067
1639646690000|2021-12-16 09:24:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104|0
1639646720000|2021-12-16 09:25:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|90
1639646730000|2021-12-16 09:25:30||1104.6||1104.4||1104.6||1104.4|0
1639646750000|2021-12-16 09:25:50||1104.6||1104.4||1104.6||1104.4|0
1639646770000|2021-12-16 09:26:10|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1639646800000|2021-12-16 09:26:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|216
1639646810000|2021-12-16 09:26:50|1104.8|1104.4|1104.6|1104.4|1104.8|1104.6|1104.6|1104.2|2037
1639646820000|2021-12-16 09:27:00|1104.8||1104.6||1104.8||1104.6||0
1639646830000|2021-12-16 09:27:10|1104.8|1104.6|1104.8|1104.6|1104.8|1104.6|1104.6|1104.6|4360
1639646840000|2021-12-16 09:27:20|1105|1104.8|1105|1104.6|1105|1104.8|1104.8|1104.6|19456
1639646860000|2021-12-16 09:27:40|1104.8||1104.8||1104.8||1104.8||0
1639646870000|2021-12-16 09:27:50|1105|1104.8|1105|1104.6|1105|1104.8|1105|1104.6|191
1639646880000|2021-12-16 09:28:00||1104.8||1104.6||1104.8||1104.6|247
1639646890000|2021-12-16 09:28:10|1105.2|1104.8|1105.6|1105.2|1105.6|1105.4|1105.2|1104.8|14520
1639646900000|2021-12-16 09:28:20|1105.8|1105.4|1105.8|1105.6|1106|1105.6|1105.6|1105.4|2933
1639646910000|2021-12-16 09:28:30|1105.6|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|4407
1639646940000|2021-12-16 09:29:00||1105.6||1105.6||1105.6||1105.4|0
1639646950000|2021-12-16 09:29:10|1106|1105.8|1105.8|1105.6|1106|1105.8|1105.8|1105.6|2411
1639646960000|2021-12-16 09:29:20|1105.6|1105.4|1105.4|1105.2|1105.6|1105.4|1105.4|1105.2|7162
1639646970000|2021-12-16 09:29:30|1105.2|1105|1105|1104.6|1105.2|1105|1105|1104.6|8305
1639646990000|2021-12-16 09:29:50|1104.8||1104.8||1104.8||1104.8||1000
1639647000000|2021-12-16 09:30:00|1105|1104.4|1104.6|1104.4|1105|1104.4|1104.6|1104.4|2208
1639647010000|2021-12-16 09:30:10|1104.8|1104.6|1105|1104.6|1105.2|1105|1104.8|1104.6|10599
1639647020000|2021-12-16 09:30:20|1104.8|1104.8|1104.8|1104.4|1104.8|1104.8|1104.8|1104.4|233
1639647040000|2021-12-16 09:30:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1020
1639647060000|2021-12-16 09:31:00|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|706
1639647070000|2021-12-16 09:31:10|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1639647080000|2021-12-16 09:31:20|1104|1103.6|1103.8|1103.6|1104.2|1103.6|1103.8|1103.6|397
1639647090000|2021-12-16 09:31:30|1104||1104||1104||1104||0
1639647100000|2021-12-16 09:31:40|1103.8|1103.4|1104|1103.6|1104|1103.8|1103.8|1103.4|1303
1639647110000|2021-12-16 09:31:50|1104.2|1103.4|1104.2|1103.8|1104.2|1103.8|1104.2|1103.4|0
1639647120000|2021-12-16 09:32:00|1104.4|1104|1104.6|1104.2|1104.8|1104.4|1104.2|1104|4910
1639647140000|2021-12-16 09:32:20|1104.8||1104.8||1104.8||1104.8||0
1639647150000|2021-12-16 09:32:30|1104.6|1104.4|1104.8|1104.2|1104.8|1104.4|1104.6|1104.2|0
1639647160000|2021-12-16 09:32:40|1104.6||1104.8||1104.8||1104.6||0
1639647180000|2021-12-16 09:33:00|1104.6|1104.4|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|0
1639647190000|2021-12-16 09:33:10|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1103.8|1002
1639647200000|2021-12-16 09:33:20|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.6|1104|0
1639647210000|2021-12-16 09:33:30|1104.4|1103.8|1104.2|1103.8|1104.4|1103.8|1104.2|1103.8|1000
1639647220000|2021-12-16 09:33:40|1104.4|1104|1103.6|1103.2|1104.4|1104|1103.6|1103.2|1437
1639647230000|2021-12-16 09:33:50|1103.4|1103|1103.4|1103.2|1103.4|1103.2|1103.2|1103|0
1639647240000|2021-12-16 09:34:00|1103.6|1103.4|1103.8|1103.4|1104|1103.4|1103.6|1103.2|2486
1639647250000|2021-12-16 09:34:10|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1639647260000|2021-12-16 09:34:20|1103.8||1104||1104||1103.8||0
1639647270000|2021-12-16 09:34:30|1103.8|1103.4|1103.8|1103.4|1104|1103.4|1103.8|1103.4|1137
1639647300000|2021-12-16 09:35:00|1103.6||1103.8||1103.8||1103.6||0
1639647310000|2021-12-16 09:35:10|1103.6|1103.2|1103.2|1102.8|1103.6|1103.2|1103|1102.8|18645
1639647320000|2021-12-16 09:35:20|1103.4|1103|1103.4|1103.2|1103.4|1103.2|1103.2|1102.8|0
1639647330000|2021-12-16 09:35:30||1103||1103||1103||1103|0
1639647340000|2021-12-16 09:35:40|1103.6|1103.2|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|1612
1639647350000|2021-12-16 09:35:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|500
1639647360000|2021-12-16 09:36:00|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1639647370000|2021-12-16 09:36:10|1103.4||1103.8||1103.8||1103.4||885
1639647380000|2021-12-16 09:36:20||1103.4||1103.4||1103.4||1103.4|0
1639647390000|2021-12-16 09:36:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1639647400000|2021-12-16 09:36:40|1103.4|1103|1103.4|1103|1103.6|1103|1103.2|1103|179
1639647410000|2021-12-16 09:36:50|1103.2|1103.2|1103.6|1103|1103.6|1103.2|1103.2|1103|0
1639647440000|2021-12-16 09:37:20|1103.4|1102.8|1103.2|1102.8|1103.4|1102.8|1102.8|1102.6|3551
1639647450000|2021-12-16 09:37:30|1102.8|1102.6|1103.2|1102.8|1103.2|1103|1102.8|1102.6|4848
1639647460000|2021-12-16 09:37:40|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.4|1103|0
1639647470000|2021-12-16 09:37:50|1103.2|1102.8|1103.4|1102.8|1103.4|1103|1103.2|1102.8|500
1639647480000|2021-12-16 09:38:00|1103.2|1102.6|1102.8|1102.6|1103.2|1102.6|1102.8|1102.6|0
1639647490000|2021-12-16 09:38:10|1103|1102.4|1102.8|1102.4|1103|1102.4|1102.6|1102.2|1636
1639647510000|2021-12-16 09:38:30|1102.6|1101.8|1102|1101.8|1102.6|1102|1101.8|1101.6|18639
1639647550000|2021-12-16 09:39:10|1102.2|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1101.8|1924
1639647570000|2021-12-16 09:39:30||1102||1102||1102||1102|0
1639647580000|2021-12-16 09:39:40|1102.4|1101.8|1102.2|1101.8|1102.6|1102.2|1102|1101.8|31570
1639647590000|2021-12-16 09:39:50|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1101.8|633
1639647600000|2021-12-16 09:40:00|1102.6|1102.2|1102.6|1102.2|1102.6|1102.4|1102.4|1102|1013
1639647620000|2021-12-16 09:40:20|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|960
1639647630000|2021-12-16 09:40:30|1103|1102.6|1103|1102.8|1103|1102.8|1103|1102.6|0
1639647650000|2021-12-16 09:40:50|1102.8|1102.6|1102.8|1102.6|1102.8|1102.6|1102.8|1102.6|2092
1639647660000|2021-12-16 09:41:00|1102.6|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|0
1639647670000|2021-12-16 09:41:10|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|6279
1639647690000|2021-12-16 09:41:30|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|1916
1639647700000|2021-12-16 09:41:40|1103.4|1103|1103.2|1103|1103.4|1103|1103.2|1103|0
1639647710000|2021-12-16 09:41:50|1103.4||1103.4||1103.6||1103.4||0
1639647740000|2021-12-16 09:42:20|1103.6|1103.2|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|8
1639647750000|2021-12-16 09:42:30|1103.8|1103.6|1104|1103.8|1104|1103.8|1103.8|1103.6|7
1639647770000|2021-12-16 09:42:50|1104.2|1104|1104.2|1104|1104.4|1104|1104.2|1104|24371
1639647780000|2021-12-16 09:43:00|1104.4|1104.2|1104.8|1104.4|1104.8|1104.4|1104.4|1104|549
1639647790000|2021-12-16 09:43:10|1104.6||1104.8||1104.8||1104.6||0
1639647800000|2021-12-16 09:43:20|1105||1104.8||1105||1104.8||0
1639647840000|2021-12-16 09:44:00||1104.6||1104.4||1104.6||1104.4|0
1639647860000|2021-12-16 09:44:20|1104.6||1104.6||1104.6||1104.6||0
1639647870000|2021-12-16 09:44:30|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|1680
1639647880000|2021-12-16 09:44:40|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|1403
1639647890000|2021-12-16 09:44:50|1104.8||1104.8||1104.8||1104.8||0
1639647900000|2021-12-16 09:45:00|1105||1105||1105||1104.8||46
1639647910000|2021-12-16 09:45:10||1104.8||1104.8||1104.8||1104.8|0
1639647920000|2021-12-16 09:45:20|1104.8|1104.6|1104.8|1104.6|1105|1104.8|1104.8|1104.6|1909
1639647930000|2021-12-16 09:45:30|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|1647
1639647950000|2021-12-16 09:45:50|1104.6|1104.2|1104.2|1103.6|1104.6|1104.2|1103.8|1103.6|5761
1639647960000|2021-12-16 09:46:00|1104|1103.8|1104.2|1103.6|1104.2|1103.8|1104|1103.6|473
1639647970000|2021-12-16 09:46:10||1103.8||1103.8||1103.8||1103.8|0
1639647980000|2021-12-16 09:46:20|1104|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|462
1639647990000|2021-12-16 09:46:30|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.6|0
1639648000000|2021-12-16 09:46:40|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.4|1103.8|0
1639648010000|2021-12-16 09:46:50|1104.6||1104.6||1104.6||1104.4||0
1639648020000|2021-12-16 09:47:00|1104.8|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104|462
1639648030000|2021-12-16 09:47:10|1105||1104.8||1105||1104.6||0
1639648070000|2021-12-16 09:47:50|1105|1104.8|1105|1104.6|1105|1104.8|1105|1104.6|389
1639648080000|2021-12-16 09:48:00||1104.8||1104.6||1104.8||1104.6|0
1639648090000|2021-12-16 09:48:10||1104.8||1104.6||1104.8||1104.6|0
1639648100000|2021-12-16 09:48:20|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.4|3951
1639648110000|2021-12-16 09:48:30|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|282
1639648120000|2021-12-16 09:48:40|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1639648130000|2021-12-16 09:48:50|1104.8||1104.8||1104.8||1104.6||0
1639648140000|2021-12-16 09:49:00|1104.6|1104.4|1104.8|1104.2|1104.8|1104.4|1104.6|1104.2|0
1639648150000|2021-12-16 09:49:10|1104.6||1104.6||1104.6||1104.6||0
1639648160000|2021-12-16 09:49:20|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1639648170000|2021-12-16 09:49:30|1104.8|1104.4|1104.8|1104.2|1104.8|1104.4|1104.6|1104.2|0
1639648180000|2021-12-16 09:49:40||1104.4||1104.4||1104.4||1104.4|0
1639648190000|2021-12-16 09:49:50|1104.6|1104.2|1104.8|1104.2|1104.8|1104.2|1104.6|1104.2|0
1639648200000|2021-12-16 09:50:00|1104.6|1104.4|1105|1104.6|1105|1104.8|1104.6|1104.4|3079
1639648210000|2021-12-16 09:50:10|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|0
1639648220000|2021-12-16 09:50:20|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1639648230000|2021-12-16 09:50:30|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|2055
1639648240000|2021-12-16 09:50:40|1105.2|1104.8|1105.6|1105.2|1105.6|1105.2|1105|1104.6|12786
1639648250000|2021-12-16 09:50:50|1105.4|1105.4|1105.4|1105|1105.4|1105.4|1105.4|1105|5601
1639648260000|2021-12-16 09:51:00||1105.2||1105.2||1105.2||1105.2|316
1639648270000|2021-12-16 09:51:10||1105||1105||1105.2||1105|0
1639648280000|2021-12-16 09:51:20|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1104.8|1104.6|7316
1639648290000|2021-12-16 09:51:30||1105||1104.8||1105||1104.8|0
1639648300000|2021-12-16 09:51:40|1105|1104.6|1105.4|1105|1105.4|1105|1105|1104.6|5590
1639648310000|2021-12-16 09:51:50|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|1521
1639648320000|2021-12-16 09:52:00|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|527
1639648340000|2021-12-16 09:52:20|1105.6||1105.6||1105.6||1105.6||348
1639648350000|2021-12-16 09:52:30|1105.8||1105.8||1105.8||1105.8||383
1639648360000|2021-12-16 09:52:40|1105.6|1105.2|1105.4|1105.2|1105.6|1105.4|1105.4|1105.2|4259
1639648370000|2021-12-16 09:52:50|1105.2|1105|1105.4|1105|1105.6|1105.2|1105.2|1104.8|292
1639648380000|2021-12-16 09:53:00|1105.6|1105.2|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|341
1639648400000|2021-12-16 09:53:20||1105.6||1105.6||1105.6||1105.6|0
1639648410000|2021-12-16 09:53:30|1105.6|1105.4|1105.6|1105.2|1105.6|1105.4|1105.6|1105.2|247
1639648420000|2021-12-16 09:53:40|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.2|12
1639648430000|2021-12-16 09:53:50|1105.6|1105.6|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|0
1639648440000|2021-12-16 09:54:00|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|97
1639648450000|2021-12-16 09:54:10|1106|1105.6|1106|1105.6|1106|1105.8|1106|1105.6|97
1639648460000|2021-12-16 09:54:20||1105.8||1105.6||1105.8||1105.6|0
1639648480000|2021-12-16 09:54:40|1105.8|1105.4|1105.8|1105.2|1106|1105.4|1105.6|1105.2|6008
1639648490000|2021-12-16 09:54:50||1105.4||1105.2||1105.4||1105.2|0
1639648500000|2021-12-16 09:55:00|1106|1105.4|1106|1105.8|1106|1105.8|1106|1105.4|4168
1639648510000|2021-12-16 09:55:10||1105.6||1105.8||1105.8||1105.6|104
1639648520000|2021-12-16 09:55:20|1106.2|1105.6|1106.2|1106|1106.2|1106|1106.2|1105.6|2472
1639648530000|2021-12-16 09:55:30|1106.4|1106.2|1106.4|1106.2|1106.4|1106.2|1106.4|1106.2|273
1639648540000|2021-12-16 09:55:40|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1106|2800
1639648550000|2021-12-16 09:55:50|1106.2|1106.2|1106.4|1106|1106.4|1106.2|1106.2|1106|1682
1639648560000|2021-12-16 09:56:00|1106.2|1106.2|1106.4|1106.2|1106.4|1106.2|1106.2|1106|2425
1639648580000|2021-12-16 09:56:20||1106||1106.2||1106.2||1106|1213
1639648590000|2021-12-16 09:56:30|1106.2|1106|1106.2|1106|1106.2|1106|1106.2|1106|243
1639648600000|2021-12-16 09:56:40|1106.4||1106.4||1106.4||1106.4||444
1639648610000|2021-12-16 09:56:50|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|3448
1639648620000|2021-12-16 09:57:00|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1105.8|1105.6|527
1639648630000|2021-12-16 09:57:10|1106|1106|1106.2|1105.8|1106.2|1106|1106|1105.6|326
1639648640000|2021-12-16 09:57:20|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1639648650000|2021-12-16 09:57:30|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|405
1639648660000|2021-12-16 09:57:40|1106.2|1105.8|1106.2|1106|1106.4|1106|1106|1105.8|2631
1639648670000|2021-12-16 09:57:50|1106|1105.8|1106|1105.6|1106|1105.8|1105.8|1105.4|37
1639648680000|2021-12-16 09:58:00|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|15
1639648710000|2021-12-16 09:58:30|1106|1105.6|1106|1105.6|1106.2|1105.8|1105.8|1105.6|3700
1639648720000|2021-12-16 09:58:40|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1000
1639648730000|2021-12-16 09:58:50|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1639648740000|2021-12-16 09:59:00|1105.8||1106||1106||1105.8||63
1639648750000|2021-12-16 09:59:10|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|416
1639648760000|2021-12-16 09:59:20|1106.2|1105.8|1106|1105.8|1106.2|1105.8|1106|1105.8|0
1639648780000|2021-12-16 09:59:40|1106.2|1105.6|1106|1105.6|1106.2|1105.6|1105.8|1105.4|483
1639648810000|2021-12-16 10:00:10|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|860
1639648820000|2021-12-16 10:00:20|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1105|1648
1639648840000|2021-12-16 10:00:40|1104.8|1104.6|1105|1104.6|1105.2|1104.8|1104.8|1104.6|22500
1639648850000|2021-12-16 10:00:50|1104.8||1105||1105||1104.8||0
1639648870000|2021-12-16 10:01:10|1104.8|1104.4|1105|1104.4|1105|1104.4|1104.8|1104.4|293
1639648880000|2021-12-16 10:01:20||1104.6||1104.6||1104.6||1104.6|0
1639648890000|2021-12-16 10:01:30|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|29
1639648900000|2021-12-16 10:01:40|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|1008
1639648910000|2021-12-16 10:01:50|1104.8|1104.4|1104.6|1104.4|1104.8|1104.4|1104.6|1104.4|0
1639648920000|2021-12-16 10:02:00|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|883
1639648930000|2021-12-16 10:02:10|1104.4|1104.2|1104.6|1104|1104.8|1104.2|1104.2|1104|2613
1639648940000|2021-12-16 10:02:20|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.4|1104|0
1639648950000|2021-12-16 10:02:30|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1639648960000|2021-12-16 10:02:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1104|0
1639648970000|2021-12-16 10:02:50|1104.2||1104.4||1104.4||1104.2||0
1639649000000|2021-12-16 10:03:20|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|662
1639649030000|2021-12-16 10:03:50|1104.2|1103.8|1103.8|1103.6|1104.2|1103.8|1103.8|1103.6|1054
1639649040000|2021-12-16 10:04:00|1104|1103.8|1104|1103.8|1104.2|1103.8|1104|1103.6|929
1639649050000|2021-12-16 10:04:10|1104.2||1104||1104.2||1104||625
1639649060000|2021-12-16 10:04:20|1104.2|1103.6|1104|1103.6|1104.2|1103.6|1104|1103.6|19
1639649070000|2021-12-16 10:04:30||1103.8||1103.8||1103.8||1103.8|0
1639649080000|2021-12-16 10:04:40||1103.6||1103.6||1103.6||1103.6|516
1639649090000|2021-12-16 10:04:50|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|673
1639649100000|2021-12-16 10:05:00|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103|1109
1639649120000|2021-12-16 10:05:20|1103.4|1103|1102.8|1102.4|1103.4|1103.2|1102.6|1102.4|1179
1639649130000|2021-12-16 10:05:30|1102.6||1102.8||1102.8||1102.6||0
1639649150000|2021-12-16 10:05:50|1103|1102.6|1103|1102.6|1103.2|1102.8|1103|1102.6|3140
1639649160000|2021-12-16 10:06:00|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1639649170000|2021-12-16 10:06:10|1103|1102.6|1103|1102.8|1103|1102.8|1102.8|1102.6|15409
1639649180000|2021-12-16 10:06:20|1103.2|1103|1103.4|1103|1103.4|1103|1103.2|1103|1786
1639649190000|2021-12-16 10:06:30|1103.2|1102.8|1102.8|1102.4|1103.2|1102.8|1102.8|1102.4|6103
1639649200000|2021-12-16 10:06:40|1102.6||1102.6||1102.6||1102.6||0
1639649210000|2021-12-16 10:06:50|1102.8||1102.8||1102.8||1102.8||0
1639649220000|2021-12-16 10:07:00|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|460
1639649230000|2021-12-16 10:07:10|1102.4||1102.6||1102.6||1102.4||0
1639649270000|2021-12-16 10:07:50|1102.4|1102|1102.4|1102.2|1102.4|1102.2|1102.4|1102|313
1639649280000|2021-12-16 10:08:00|1102.2|1102|1102.4|1102|1102.4|1102.2|1102.2|1101.8|18
1639649300000|2021-12-16 10:08:20|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1639649330000|2021-12-16 10:08:50|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|331
1639649340000|2021-12-16 10:09:00|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|2623
1639649350000|2021-12-16 10:09:10|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|0
1639649360000|2021-12-16 10:09:20|1102.4|1102|1102.4|1102|1102.6|1102.2|1102.4|1102|3992
1639649370000|2021-12-16 10:09:30|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1639649390000|2021-12-16 10:09:50|1102||1102.2||1102.2||1102||0
1639649400000|2021-12-16 10:10:00|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|23
1639649420000|2021-12-16 10:10:20|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1000
1639649460000|2021-12-16 10:11:00|1102.4|1102|1102.8|1102.4|1102.8|1102.4|1102.4|1102|2633
1639649480000|2021-12-16 10:11:20|1102.6|1102.2|1102.4|1102|1102.6|1102.4|1102.4|1102|488
1639649500000|2021-12-16 10:11:40||1102.2||1102||1102.2||1102|0
1639649520000|2021-12-16 10:12:00||1102.2||1102.2||1102.2||1102|100
1639649530000|2021-12-16 10:12:10|1102.6|1102.4|1102.6|1102|1102.8|1102.4|1102.4|1102|6483
1639649540000|2021-12-16 10:12:20|1102.8|1102.2|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1639649550000|2021-12-16 10:12:30|1102.8|1102.4|1102.8|1102.6|1102.8|1102.6|1102.8|1102.4|463
1639649560000|2021-12-16 10:12:40|1102.6|1102.4|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|393
1639649580000|2021-12-16 10:13:00||1102.6||1102.4||1102.6||1102.4|111
1639649590000|2021-12-16 10:13:10|1103|1102.6|1103|1102.6|1103.2|1102.8|1103|1102.6|463
1639649600000|2021-12-16 10:13:20|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1639649630000|2021-12-16 10:13:50|1103|1102.6|1102.4|1102|1103|1102.6|1102.4|1102|2067
1639649640000|2021-12-16 10:14:00|1102.6|1102.2|1102.2|1101.8|1102.6|1102.4|1102.2|1101.8|2618
1639649650000|2021-12-16 10:14:10|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1639649660000|2021-12-16 10:14:20|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1639649670000|2021-12-16 10:14:30|1102.4|1101.6|1102.2|1101.6|1102.4|1101.6|1102|1101.6|0
1639649680000|2021-12-16 10:14:40||1101.8||1101.8||1101.8||1101.8|0
1639649700000|2021-12-16 10:15:00|1102|1102|1101.8|1101.4|1102|1102|1101.6|1101.4|870
1639649710000|2021-12-16 10:15:10|1102|1101.6|1102.2|1101.8|1102.2|1102|1102|1101.4|6809
1639649730000|2021-12-16 10:15:30|1102||1102||1102||1102||227
1639649740000|2021-12-16 10:15:40|1102.2|1102|1102.4|1102|1102.6|1102.2|1102.2|1102|491
1639649760000|2021-12-16 10:16:00|1102.2|1102.2|1102.6|1102.2|1102.6|1102.2|1102.2|1102.2|429
1639649790000|2021-12-16 10:16:30|1102.8|1102.4|1103|1102.4|1103|1102.4|1102.8|1102.4|463
1639649800000|2021-12-16 10:16:40|1103.2|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|500
1639649810000|2021-12-16 10:16:50|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|12
1639649820000|2021-12-16 10:17:00|1102.6||1102.8||1102.8||1102.6||137
1639649830000|2021-12-16 10:17:10|1103|1102.6|1102.8|1102.6|1103|1102.8|1102.8|1102.4|6266
1639649840000|2021-12-16 10:17:20|1103|1102.4|1103|1102.8|1103.2|1102.8|1102.8|1102.4|0
1639649850000|2021-12-16 10:17:30||1102.6||1102.6||1102.6||1102.6|227
1639649880000|2021-12-16 10:18:00|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|55
1639649890000|2021-12-16 10:18:10|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|493
1639649900000|2021-12-16 10:18:20|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|6
1639649910000|2021-12-16 10:18:30||1102.6||1102.6||1102.6||1102.6|227
1639649920000|2021-12-16 10:18:40||1102.4||1102.4||1102.4||1102.4|160
1639649950000|2021-12-16 10:19:10|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1639649970000|2021-12-16 10:19:30|1103.2|1102.8|1103.6|1103.2|1103.6|1103.2|1103.2|1102.6|1373
1639649980000|2021-12-16 10:19:40|1103.8||1103.8||1103.8||1103.8||0
1639649990000|2021-12-16 10:19:50|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|1114
1639650000000|2021-12-16 10:20:00|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1639650010000|2021-12-16 10:20:10|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.4|1770
1639650020000|2021-12-16 10:20:20|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1104|0
1639650030000|2021-12-16 10:20:30||1103.8||1104||1104||1103.8|300
1639650040000|2021-12-16 10:20:40|1104.6|1104.2|1104.2|1103.8|1104.6|1104.2|1104|1103.6|8
1639650060000|2021-12-16 10:21:00|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|1565
1639650070000|2021-12-16 10:21:10|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.4|1104|0
1639650080000|2021-12-16 10:21:20|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1639650090000|2021-12-16 10:21:30|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|870
1639650100000|2021-12-16 10:21:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1639650110000|2021-12-16 10:21:50||1103.8||1103.8||1104||1103.8|0
1639650120000|2021-12-16 10:22:00|1104|1104|1104.4|1104|1104.4|1104|1104|1103.6|9001
1639650130000|2021-12-16 10:22:10|1104.6||1104.4||1104.6||1104.2||462
1639650140000|2021-12-16 10:22:20|1104.6|1104.2|1104.4|1103.8|1104.6|1104.2|1104.2|1103.8|7920
1639650150000|2021-12-16 10:22:30||1104||1104||1104||1103.8|0
1639650160000|2021-12-16 10:22:40|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.4|1104.2|0
1639650170000|2021-12-16 10:22:50|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1639650180000|2021-12-16 10:23:00|1105|1104.6|1104.8|1104.6|1105|1104.6|1104.8|1104.6|2401
1639650190000|2021-12-16 10:23:10||1104.4||1104.6||1104.6||1104.4|227
1639650200000|2021-12-16 10:23:20|1105|1104.8|1105|1104.6|1105|1104.8|1105|1104.6|66
1639650210000|2021-12-16 10:23:30||1104.8||1104.6||1104.8||1104.6|0
1639650240000|2021-12-16 10:24:00|1104.8|1104.8|1105.2|1104.8|1105.2|1105|1104.8|1104.8|9187
1639650250000|2021-12-16 10:24:10||1105||1105||1105||1105|67
1639650260000|2021-12-16 10:24:20|1105.4|1105.2|1105.4|1104.8|1105.6|1105.2|1105.2|1104.8|2112
1639650270000|2021-12-16 10:24:30|1105.2|1104.6|1105|1104.6|1105.2|1104.6|1105|1104.6|234
1639650320000|2021-12-16 10:25:20|1104.8|1104.4|1104.4|1104|1104.8|1104.4|1104.4|1103.8|1521
1639650330000|2021-12-16 10:25:30|1104.2|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1104|1562
1639650340000|2021-12-16 10:25:40|1104.2||1104.4||1104.4||1104.2||0
1639650360000|2021-12-16 10:26:00|1104.2|1103.6|1104|1103.4|1104.2|1103.6|1103.8|1103.4|8955
1639650370000|2021-12-16 10:26:10||1103.6||1103.6||1103.6||1103.6|0
1639650380000|2021-12-16 10:26:20|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|787
1639650390000|2021-12-16 10:26:30|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|203
1639650400000|2021-12-16 10:26:40|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|462
1639650420000|2021-12-16 10:27:00||1104||1104.2||1104.2||1104|0
1639650430000|2021-12-16 10:27:10|1104.4||1104.4||1104.4||1104.4||782
1639650440000|2021-12-16 10:27:20|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|462
1639650460000|2021-12-16 10:27:40|1105||1104.8||1105||1104.8||0
1639650470000|2021-12-16 10:27:50|1105|1104.6|1105|1104.4|1105|1104.6|1105|1104.4|0
1639650480000|2021-12-16 10:28:00|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|0
1639650490000|2021-12-16 10:28:10|1105|1104.6|1105|1104.6|1105.2|1104.6|1105|1104.6|0
1639650500000|2021-12-16 10:28:20|1105.2||1105||1105.2||1105||0
1639650510000|2021-12-16 10:28:30|1105.2|1104.8|1105.2|1104.6|1105.2|1104.8|1105|1104.6|0
1639650520000|2021-12-16 10:28:40|1105|1104.8|1105.2|1104.6|1105.2|1104.8|1105|1104.6|0
1639650530000|2021-12-16 10:28:50|1105||1105||1105||1105||0
1639650540000|2021-12-16 10:29:00|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|0
1639650550000|2021-12-16 10:29:10||1105||1104.8||1105||1104.8|119
1639650560000|2021-12-16 10:29:20|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1639650590000|2021-12-16 10:29:50|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1639650600000|2021-12-16 10:30:00|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1639650610000|2021-12-16 10:30:10|1105.6||1105.6||1105.6||1105.6||0
1639650620000|2021-12-16 10:30:20|1105.4|1105.2|1105.2|1105|1105.6|1105.2|1105.2|1105|2796
1639650630000|2021-12-16 10:30:30|1105|1104.8|1105.6|1105.2|1105.6|1105.2|1105|1104.8|15932
1639650640000|2021-12-16 10:30:40||1105.4||1105.4||1105.4||1105.2|0
1639650650000|2021-12-16 10:30:50|1105.8|1105.6|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|1236
1639650660000|2021-12-16 10:31:00|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1639650680000|2021-12-16 10:31:20|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|1666
1639650690000|2021-12-16 10:31:30|1106||1105.8||1106||1105.6||0
1639650710000|2021-12-16 10:31:50|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|1932
1639650720000|2021-12-16 10:32:00|1105.4|1105|1105.4|1105|1105.4|1105.2|1105.4|1105|2351
1639650750000|2021-12-16 10:32:30|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1639650770000|2021-12-16 10:32:50||1105.2||1105||1105.2||1105|0
1639650790000|2021-12-16 10:33:10|1105.2|1105.2|1105.4|1105|1105.4|1105.2|1105.2|1105|0
1639650800000|2021-12-16 10:33:20||1104.8||1104.8||1104.8||1104.8|0
1639650820000|2021-12-16 10:33:40||1105||1105||1105||1105|0
1639650840000|2021-12-16 10:34:00|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|237
1639650850000|2021-12-16 10:34:10|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|3500
1639650860000|2021-12-16 10:34:20|1105.8|1105.4|1105.8|1105.6|1106|1105.8|1105.8|1105.4|6268
1639650870000|2021-12-16 10:34:30|1106|1105.8|1106.2|1106|1106.2|1106|1106|1105.8|2372
1639650880000|2021-12-16 10:34:40|1106|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.6|3642
1639650900000|2021-12-16 10:35:00|1106.2|1105.8|1106.2|1106|1106.4|1106|1105.8|1105.8|5483
1639650910000|2021-12-16 10:35:10|1106.4||1106.4||1106.4||1106.4||0
1639650930000|2021-12-16 10:35:30|1106.6|1106.2|1106.2|1105.8|1106.6|1106.2|1106|1105.6|5383
1639650940000|2021-12-16 10:35:40|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|3042
1639650960000|2021-12-16 10:36:00|1105.6|1105.4|1106|1105.6|1106|1105.6|1105.6|1105.4|13000
1639651000000|2021-12-16 10:36:40|1105.8||1105.8||1105.8||1105.8||0
1639651020000|2021-12-16 10:37:00|1106||1106||1106||1106||462
1639651040000|2021-12-16 10:37:20||1105.8||1105.8||1105.8||1105.8|39
1639651050000|2021-12-16 10:37:30|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1106|685
1639651060000|2021-12-16 10:37:40|1106.2|1105.8|1106|1105.8|1106.2|1105.8|1106|1105.8|1630
1639651070000|2021-12-16 10:37:50|1105.8|1105.6|1106|1105.8|1106|1105.8|1105.8|1105.6|5799
1639651080000|2021-12-16 10:38:00|1105.8|1105.6|1105.6|1105.2|1105.8|1105.6|1105.4|1105|1948
1639651100000|2021-12-16 10:38:20|1105.4|1105|1105.4|1105|1105.4|1105.2|1105.4|1105|5000
1639651110000|2021-12-16 10:38:30|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|0
1639651130000|2021-12-16 10:38:50|1105.4||1105.6||1105.6||1105.4||0
1639651140000|2021-12-16 10:39:00|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1105|1288
1639651160000|2021-12-16 10:39:20||1105.2||1105||1105.2||1105|348
1639651170000|2021-12-16 10:39:30|1105.2|1104.8|1105|1104.8|1105.4|1104.8|1105|1104.8|3046
1639651180000|2021-12-16 10:39:40|1105.2|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|2494
1639651190000|2021-12-16 10:39:50|1105||1105.2||1105.2||1105||194
1639651210000|2021-12-16 10:40:10|1105|1104.6|1104.8|1104.6|1105|1104.6|1104.8|1104.6|1286
1639651220000|2021-12-16 10:40:20|1105||1105||1105||1105||709
1639651230000|2021-12-16 10:40:30|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|0
1639651250000|2021-12-16 10:40:50|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104|3719
1639651260000|2021-12-16 10:41:00||1104||1104.2||1104.2||1104|0
1639651290000|2021-12-16 10:41:30|1104.4|1104|1104.2|1104|1104.4|1104.2|1104.2|1104|470
1639651300000|2021-12-16 10:41:40|||||||||1079
1639651310000|2021-12-16 10:41:50|1104.4|1103.8|1104.2|1103.8|1104.4|1103.8|1104|1103.8|6597
1639651320000|2021-12-16 10:42:00|1104||1104.2||1104.2||1104||1059
1639651330000|2021-12-16 10:42:10|1104|1103.6|1104|1103.8|1104|1103.8|1103.8|1103.6|1485
1639651340000|2021-12-16 10:42:20|1104.2||1104||1104.2||1104||615
1639651350000|2021-12-16 10:42:30|1104.2||1104.2||1104.2||1104.2||155
1639651360000|2021-12-16 10:42:40|1104|1103.6|1104|1103.8|1104|1103.8|1104|1103.6|15
1639651370000|2021-12-16 10:42:50|1103.8|1103.6|1103.6|1103.4|1103.8|1103.6|1103.6|1103.4|3775
1639651380000|2021-12-16 10:43:00|1103.8|1103.6|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|1281
1639651390000|2021-12-16 10:43:10|1104|1103.6|1104.2|1103.8|1104.4|1104|1104|1103.6|16400
1639651400000|2021-12-16 10:43:20|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|3885
1639651410000|2021-12-16 10:43:30|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|1448
1639651420000|2021-12-16 10:43:40|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|550
1639651430000|2021-12-16 10:43:50|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|4752
1639651440000|2021-12-16 10:44:00||1104.6||1104.6||1104.6||1104.6|298
1639651450000|2021-12-16 10:44:10|1104.6|1104.4|1104.6|1104.4|1104.6|1104.4|1104.6|1104.4|1489
1639651460000|2021-12-16 10:44:20|||||||||227
1639651470000|2021-12-16 10:44:30|1104.8||1104.8||1104.8||1104.8||358
1639651480000|2021-12-16 10:44:40|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|1498
1639651490000|2021-12-16 10:44:50|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1639651500000|2021-12-16 10:45:00|1105|1104.6|1105|1104.4|1105|1104.6|1104.8|1104.4|0
1639651510000|2021-12-16 10:45:10|1104.8|1104.6|1104.8|1104.4|1105|1104.6|1104.6|1104.2|890
1639651520000|2021-12-16 10:45:20|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1639651540000|2021-12-16 10:45:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104|533
1639651560000|2021-12-16 10:46:00|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|30
1639651600000|2021-12-16 10:46:40|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|1288
1639651610000|2021-12-16 10:46:50|1104.2|1103.8|1104.4|1104|1104.4|1104|1104|1103.6|5477
1639651620000|2021-12-16 10:47:00|1104.2|1103.8|1104.2|1103.8|1104.4|1104|1104.2|1103.8|766
1639651630000|2021-12-16 10:47:10|1104.4|1104|1104.4|1103.8|1104.4|1104|1104.4|1103.8|0
1639651640000|2021-12-16 10:47:20||1104||1104.2||1104.2||1103.8|0
1639651650000|2021-12-16 10:47:30|1104.6|1104.4|1104.6|1104.4|1104.6|1104.4|1104.6|1104.4|378
1639651660000|2021-12-16 10:47:40||1104.2||1104.2||1104.2||1104.2|0
1639651710000|2021-12-16 10:48:30||1104.4||1104.2||1104.4||1104.2|0
1639651720000|2021-12-16 10:48:40|1104.4|1104.4|1104.6|1104.4|1104.6|1104.4|1104.4|1104.2|1590
1639651730000|2021-12-16 10:48:50|1104.4|1104.2|1104.4|1104|1104.6|1104.2|1104.2|1103.8|2009
1639651760000|2021-12-16 10:49:20|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|2590
1639651780000|2021-12-16 10:49:40|1104|1103.6|1104|1103.4|1104|1103.6|1103.8|1103.4|157
1639651790000|2021-12-16 10:49:50||1103.6||1103.4||1103.6||1103.4|0
1639651800000|2021-12-16 10:50:00|1103.8|1103.6|1103.8|1103.6|1103.8|1103.8|1103.8|1103.6|0
1639651810000|2021-12-16 10:50:10|1104||1104||1104||1104||0
1639651850000|2021-12-16 10:50:50||1103.8||1103.6||1103.8||1103.6|0
1639651870000|2021-12-16 10:51:10||1103.8||1103.6||1103.8||1103.6|243
1639651880000|2021-12-16 10:51:20|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|3701
1639651890000|2021-12-16 10:51:30|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.4|0
1639651900000|2021-12-16 10:51:40||1103.8||1103.8||1103.8||1103.8|0
1639651910000|2021-12-16 10:51:50|1104.2|1103.6|1104.2|1103.8|1104.2|1103.8|1104.2|1103.6|550
1639651930000|2021-12-16 10:52:10|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|959
1639651940000|2021-12-16 10:52:20|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|0
1639651950000|2021-12-16 10:52:30|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1639651970000|2021-12-16 10:52:50|1104.4|1104|1104.2|1104|1104.4|1104|1104|1103.8|1867
1639651980000|2021-12-16 10:53:00||1103.8||1103.8||1103.8||1103.8|0
1639651990000|2021-12-16 10:53:10|1104.4|1104|1104.4|1103.8|1104.4|1104|1104.2|1103.8|0
1639652000000|2021-12-16 10:53:20|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1104|0
1639652030000|2021-12-16 10:53:50|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|1022
1639652050000|2021-12-16 10:54:10|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|1541
1639652060000|2021-12-16 10:54:20|||||||||2
1639652070000|2021-12-16 10:54:30|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1639652090000|2021-12-16 10:54:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1043
1639652110000|2021-12-16 10:55:10|1104.4||1104.6||1104.6||1104.4||598
1639652130000|2021-12-16 10:55:30||1104.4||1104.4||1104.4||1104.2|3943
1639652140000|2021-12-16 10:55:40|1104.4|1104.2|1104.2|1104|1104.4|1104.2|1104.2|1103.8|10443
1639652150000|2021-12-16 10:55:50|1104.4||1104.2||1104.4||1104.2||219
1639652160000|2021-12-16 10:56:00|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|3549
1639652170000|2021-12-16 10:56:10|1104.8|1104.6|1104.4|1104.2|1104.8|1104.6|1104.4|1104|21017
1639652200000|2021-12-16 10:56:40|1104.2|1104|1104.2|1103.8|1104.2|1104|1104|1103.8|1760
1639652210000|2021-12-16 10:56:50|1104.4|1104|1104.4|1103.8|1104.4|1104|1104.4|1103.8|0
1639652220000|2021-12-16 10:57:00|1104.6|1104|1104.6|1104.2|1104.6|1104.4|1104.4|1104|5850
1639652230000|2021-12-16 10:57:10||1104.4||1104.4||1104.4||1104.4|0
1639652240000|2021-12-16 10:57:20|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|10
1639652260000|2021-12-16 10:57:40||1104.4||1104.4||1104.4||1104.4|5
1639652270000|2021-12-16 10:57:50|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|201
1639652280000|2021-12-16 10:58:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|3474
1639652300000|2021-12-16 10:58:20||1104.6||1104.6||1104.6||1104.6|0
1639652310000|2021-12-16 10:58:30|1105|1104.8|1105|1104.8|1105|1104.8|1105|1104.8|0
1639652320000|2021-12-16 10:58:40|1104.8|1104.6|1104.8|1104.6|1105|1104.6|1104.8|1104.6|2079
1639652330000|2021-12-16 10:58:50|1105||1105||1105||1105||18
1639652350000|2021-12-16 10:59:10|1104.8|1104.4|1104.8|1104.6|1104.8|1104.6|1104.8|1104.4|2003
1639652370000|2021-12-16 10:59:30|1105|1104.4|1105|1104.6|1105|1104.6|1105|1104.4|1327
1639652380000|2021-12-16 10:59:40|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1639652410000|2021-12-16 11:00:10|1104.8||1105||1105||1104.8||227
1639652420000|2021-12-16 11:00:20|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.4|1104.2|647
1639652430000|2021-12-16 11:00:30|1104.4||1104.6||1104.6||1104.4||0
1639652440000|2021-12-16 11:00:40||1104.4||1104.4||1104.4||1104.2|2200
1639652460000|2021-12-16 11:01:00|1104.4|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104.2|99
1639652470000|2021-12-16 11:01:10|1104.2|1104|1104.2|1103.8|1104.2|1104|1104.2|1103.8|1354
1639652490000|2021-12-16 11:01:30|1104|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|2498
1639652500000|2021-12-16 11:01:40|1103.8||1104||1104||1103.8||106
1639652520000|2021-12-16 11:02:00|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|550
1639652530000|2021-12-16 11:02:10|1103.4|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|1165
1639652560000|2021-12-16 11:02:40|1103.2||1103.4||1103.4||1103.2||0
1639652570000|2021-12-16 11:02:50|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1639652580000|2021-12-16 11:03:00|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1639652590000|2021-12-16 11:03:10||1103.4||1103.2||1103.4||1103.2|0
1639652600000|2021-12-16 11:03:20|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|902
1639652620000|2021-12-16 11:03:40|1103.6|1103.2|1103.4|1103.2|1103.6|1103.2|1103.4|1103|543
1639652650000|2021-12-16 11:04:10|1103.2|1102.4|1102.6|1102.2|1103.2|1102.6|1102.4|1102.2|22096
1639652660000|2021-12-16 11:04:20|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|17
1639652690000|2021-12-16 11:04:50|1102.6||1102.8||1102.8||1102.6||1
1639652700000|2021-12-16 11:05:00|1102.6|1102.6|1103|1102.8|1103.2|1102.8|1102.6|1102.6|1217
1639652710000|2021-12-16 11:05:10|1103.2|1103|1103.2|1103|1103.2|1103|1103.2|1103|567
1639652720000|2021-12-16 11:05:20|1103.4|1102.8|1103.4|1103|1103.4|1103|1103.4|1102.8|1317
1639652740000|2021-12-16 11:05:40|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|2639
1639652750000|2021-12-16 11:05:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|3000
1639652830000|2021-12-16 11:07:10|1103.4|1103|1103|1102.8|1103.4|1103|1103|1102.8|1491
1639652840000|2021-12-16 11:07:20|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|1283
1639652850000|2021-12-16 11:07:30|1102.6||1102.8||1102.8||1102.6||1000
1639652860000|2021-12-16 11:07:40|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1639652870000|2021-12-16 11:07:50|1102.8|1102.8|1103|1102.8|1103|1102.8|1102.8|1102.8|463
1639652880000|2021-12-16 11:08:00|1103.2|1102.6|1103|1102.8|1103.2|1102.8|1103|1102.6|9616
1639652890000|2021-12-16 11:08:10|1103.2||1103.2||1103.2||1103.2||0
1639652910000|2021-12-16 11:08:30|1103|1102.6|1102.8|1102.6|1103|1102.6|1102.8|1102.4|693
1639652920000|2021-12-16 11:08:40|1102.6|1102.4|1102.8|1102.4|1103|1102.6|1102.6|1102.4|4613
1639652930000|2021-12-16 11:08:50|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|0
1639652960000|2021-12-16 11:09:20|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1639652990000|2021-12-16 11:09:50|1103.2|1102.8|1103|1102.6|1103.2|1103|1103|1102.6|412
1639653000000|2021-12-16 11:10:00|1103.2|1102.8|1103.2|1102.8|1103.4|1103|1103.2|1102.8|39
1639653060000|2021-12-16 11:11:00|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.4|1103|3392
1639653070000|2021-12-16 11:11:10|1103.6|1103.2|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|294
1639653080000|2021-12-16 11:11:20|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|82
1639653100000|2021-12-16 11:11:40|1103.4||1103.6||1103.6||1103.4||76
1639653130000|2021-12-16 11:12:10|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1102.8|2301
1639653140000|2021-12-16 11:12:20|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1639653170000|2021-12-16 11:12:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1100
1639653180000|2021-12-16 11:13:00||1103.6||1103.6||1103.6||1103.6|29
1639653190000|2021-12-16 11:13:10||1103.4||1103.6||1103.6||1103.4|0
1639653210000|2021-12-16 11:13:30|1104||1103.8||1104||1103.8||1636
1639653220000|2021-12-16 11:13:40|1104|1103.4|1103.8|1103.4|1104|1103.4|1103.8|1103.4|620
1639653230000|2021-12-16 11:13:50|1103.6|1103.6|1104|1103.8|1104.2|1103.8|1103.6|1103.6|9553
1639653240000|2021-12-16 11:14:00|1103.8|1103.6|1103.6|1103.2|1103.8|1103.6|1103.4|1103.2|117
1639653250000|2021-12-16 11:14:10|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.2|1102.8|433
1639653260000|2021-12-16 11:14:20|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|1110
1639653270000|2021-12-16 11:14:30||1103||1102.8||1103||1102.8|0
1639653290000|2021-12-16 11:14:50|1103||1103||1103||1103||0
1639653300000|2021-12-16 11:15:00|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|1041
1639653310000|2021-12-16 11:15:10|1102.6|1102.2|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|2404
1639653320000|2021-12-16 11:15:20|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|1500
1639653330000|2021-12-16 11:15:30|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|0
1639653350000|2021-12-16 11:15:50|1102.8|1102.4|1102.8|1102.4|1103|1102.6|1102.8|1102.4|1077
1639653360000|2021-12-16 11:16:00|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1639653380000|2021-12-16 11:16:20|1102.8||1103||1103||1102.8||963
1639653390000|2021-12-16 11:16:30|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1639653400000|2021-12-16 11:16:40|1103||1103.2||1103.2||1103||0
1639653410000|2021-12-16 11:16:50||1103||1102.8||1103||1102.8|0
1639653420000|2021-12-16 11:17:00|1103||1103||1103||1103||1200
1639653430000|2021-12-16 11:17:10|1103.2|1103|1103.4|1103|1103.6|1103.2|1103.2|1102.8|1578
1639653470000|2021-12-16 11:17:50|1103.2||1103.2||1103.2||1103.2||0
1639653480000|2021-12-16 11:18:00|1103.4||1103.4||1103.4||1103.4||0
1639653490000|2021-12-16 11:18:10|1103.8|1103.2|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|20000
1639653500000|2021-12-16 11:18:20|1103.8|1103.6|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|214
1639653520000|2021-12-16 11:18:40|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1103|2200
1639653540000|2021-12-16 11:19:00|1103.2||1103.2||1103.2||1103.2||0
1639653550000|2021-12-16 11:19:10|1103|1102.8|1103|1102.8|1103|1102.8|1103|1102.8|1022
1639653590000|2021-12-16 11:19:50|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|180
1639653600000|2021-12-16 11:20:00||1102.6||1102.4||1102.6||1102.4|0
1639653610000|2021-12-16 11:20:10|1103|1102.6|1102.8|1102.4|1103.2|1102.8|1102.8|1102.4|5804
1639653630000|2021-12-16 11:20:30|1103|1102.8|1103.4|1103.2|1103.4|1103.2|1103|1102.8|28114
1639653640000|2021-12-16 11:20:40|1103.2|1103|1103.2|1103|1103.2|1103|1103.2|1103|1797
1639653650000|2021-12-16 11:20:50|1103.4|1103.2|1103.4|1103.2|1103.4|1103.2|1103.4|1103.2|463
1639653660000|2021-12-16 11:21:00|1103.2|1103|1103|1102.6|1103.2|1103|1103|1102.6|9465
1639653670000|2021-12-16 11:21:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|0
1639653680000|2021-12-16 11:21:20|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|0
1639653690000|2021-12-16 11:21:30|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1639653700000|2021-12-16 11:21:40|1102.8|1102.4|1102.8|1102.6|1102.8|1102.6|1102.8|1102.4|0
1639653710000|2021-12-16 11:21:50|1103|1102.4|1103|1102.6|1103.2|1102.8|1103|1102.4|5000
1639653720000|2021-12-16 11:22:00|1102.8|1102.4|1103|1102.4|1103|1102.4|1102.8|1102.4|0
1639653730000|2021-12-16 11:22:10|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|632
1639653740000|2021-12-16 11:22:20|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.4|1102.2|10762
1639653760000|2021-12-16 11:22:40|1102.4|1102.4|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|463
1639653770000|2021-12-16 11:22:50|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|1987
1639653780000|2021-12-16 11:23:00|1102.4|1102|1102.4|1102|1102.4|1102.2|1102.2|1102|4377
1639653790000|2021-12-16 11:23:10|1102|1101.8|1102.4|1102|1102.4|1102|1101.8|1101.6|25609
1639653800000|2021-12-16 11:23:20|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1639653830000|2021-12-16 11:23:50|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|0
1639653840000|2021-12-16 11:24:00||1102.6||1102.6||1102.6||1102.6|458
1639653850000|2021-12-16 11:24:10|1102.6|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|10
1639653870000|2021-12-16 11:24:30|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|1537
1639653900000|2021-12-16 11:25:00|1103|1102.6|1103|1102.8|1103|1102.8|1103|1102.6|1849
1639653910000|2021-12-16 11:25:10|1103.2|1103|1103.2|1103|1103.2|1103|1103.2|1102.8|1762
1639653920000|2021-12-16 11:25:20|||||||||457
1639653930000|2021-12-16 11:25:30|1103|1102.8|1103|1102.6|1103|1102.8|1103|1102.6|352
1639653950000|2021-12-16 11:25:50|1103.2|1102.8|1103.2|1103|1103.2|1103|1103.2|1102.8|17049
1639654010000|2021-12-16 11:26:50|1103|1102.8|1103|1102.8|1103.2|1103|1103|1102.6|1408
1639654020000|2021-12-16 11:27:00|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|2
1639654030000|2021-12-16 11:27:10||1102.8||1102.6||1102.8||1102.6|4600
1639654040000|2021-12-16 11:27:20|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|3790
1639654050000|2021-12-16 11:27:30|1102.8|1102.4|1102.8|1102.6|1103|1102.6|1102.6|1102.4|1549
1639654060000|2021-12-16 11:27:40|1103|1102.8|1103|1102.8|1103|1102.8|1103|1102.8|538
1639654090000|2021-12-16 11:28:10|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|2244
1639654170000|2021-12-16 11:29:30|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|741
1639654190000|2021-12-16 11:29:50|||||||||58
1639654200000|2021-12-16 11:30:00||1103||1103||1103||1103|741
1639654220000|2021-12-16 11:30:20|1103.4|1103.2|1103.4|1103.2|1103.4|1103.2|1103.4|1103|272
1639654230000|2021-12-16 11:30:30|1103.6|1103.4|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|2551
1639654260000|2021-12-16 11:31:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|694
1639654270000|2021-12-16 11:31:10|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1639654280000|2021-12-16 11:31:20|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|2638
1639654290000|2021-12-16 11:31:30||1103.2||1103.2||1103.2||1103.2|0
1639654300000|2021-12-16 11:31:40|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|4661
1639654320000|2021-12-16 11:32:00|1103.8|1103.8|1104|1103.6|1104|1103.8|1103.8|1103.4|4735
1639654330000|2021-12-16 11:32:10|1103.8|1103.8|1104|1103.6|1104|1103.8|1103.8|1103.6|27
1639654360000|2021-12-16 11:32:40|1104.2|1103.8|1104.2|1104|1104.2|1104|1104.2|1103.6|1226
1639654370000|2021-12-16 11:32:50|1104.4|1104.2|1104.8|1104.4|1104.8|1104.4|1104.4|1104|5000
1639654380000|2021-12-16 11:33:00|1104.6|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|1548
1639654400000|2021-12-16 11:33:20||1104.6||1104.4||1104.6||1104.4|0
1639654410000|2021-12-16 11:33:30|1104.6|1104.2|1104.4|1104.2|1104.6|1104.4|1104.4|1104|1049
1639654420000|2021-12-16 11:33:40|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|592
1639654440000|2021-12-16 11:34:00|1104.6|1104.2|1104.8|1104.2|1104.8|1104.2|1104.6|1104|376
1639654450000|2021-12-16 11:34:10|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|323
1639654460000|2021-12-16 11:34:20||1104.6||1104.6||1104.6||1104.6|0
1639654470000|2021-12-16 11:34:30|1105||1105||1105||1105||946
1639654480000|2021-12-16 11:34:40||1104.8||1104.6||1104.8||1104.6|0
1639654620000|2021-12-16 11:37:00|1104.8|1104.4|1104.4|1104|1104.8|1104.4|1104.4|1104|1421
1639654630000|2021-12-16 11:37:10|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1639654640000|2021-12-16 11:37:20|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104|1103.6|1047
1639654650000|2021-12-16 11:37:30||1104||1103.8||1104||1103.8|0
1639654660000|2021-12-16 11:37:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1104|0
1639654700000|2021-12-16 11:38:20||1104.2||1104.2||1104.2||1104.2|0
1639654710000|2021-12-16 11:38:30|1104.2|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.6|3005
1639654720000|2021-12-16 11:38:40|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1639654730000|2021-12-16 11:38:50|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1103.8|0
1639654740000|2021-12-16 11:39:00|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|10084
1639654750000|2021-12-16 11:39:10|1105|1104.6|1105|1104.4|1105|1104.6|1105|1104.4|0
1639654760000|2021-12-16 11:39:20|1104.8||1104.8||1104.8||1104.6||2217
1639654770000|2021-12-16 11:39:30|1105|1104.6|1104.8|1104.6|1105|1104.6|1104.8|1104.6|0
1639654780000|2021-12-16 11:39:40|1105||1104.8||1105||1104.8||0
1639654800000|2021-12-16 11:40:00|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|945
1639654830000|2021-12-16 11:40:30|1105|1104.6|1105|1104.8|1105.2|1104.8|1105|1104.6|17915
1639654840000|2021-12-16 11:40:40|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|2646
1639654850000|2021-12-16 11:40:50|1104.6|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|0
1639654920000|2021-12-16 11:42:00|1104.6||1104.8||1104.8||1104.6||0
1639654930000|2021-12-16 11:42:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|2749
1639654960000|2021-12-16 11:42:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1104|0
1639654970000|2021-12-16 11:42:50|1104.6|1104.2|1104.2|1104|1104.6|1104.4|1104.2|1104|1881
1639654980000|2021-12-16 11:43:00|1104.4||1104.4||1104.4||1104.2||0
1639654990000|2021-12-16 11:43:10|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1639655010000|2021-12-16 11:43:30|1104.2||1104.4||1104.4||1104.2||1120
1639655030000|2021-12-16 11:43:50|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|162
1639655040000|2021-12-16 11:44:00|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1639655070000|2021-12-16 11:44:30|1105||1104.8||1105||1104.8||0
1639655090000|2021-12-16 11:44:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|2131
1639655100000|2021-12-16 11:45:00|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.4|1104.2|0
1639655110000|2021-12-16 11:45:10|1104.4|1104|1104.4|1104|1104.6|1104|1104.4|1104|0
1639655130000|2021-12-16 11:45:30|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|30
1639655140000|2021-12-16 11:45:40|1104.8||1104.6||1104.8||1104.6||0
1639655150000|2021-12-16 11:45:50|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1104|400
1639655180000|2021-12-16 11:46:20|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1639655190000|2021-12-16 11:46:30|1104.4|1104|1104|1103.8|1104.4|1104|1104|1103.8|615
1639655200000|2021-12-16 11:46:40|1104.2|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|10014
1639655220000|2021-12-16 11:47:00|1104.4|1104|1104.2|1103.8|1104.6|1104.2|1104.2|1103.8|5196
1639655230000|2021-12-16 11:47:10|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|1500
1639655240000|2021-12-16 11:47:20|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104|920
1639655250000|2021-12-16 11:47:30|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|1193
1639655260000|2021-12-16 11:47:40|1105||1104.8||1105||1104.6||1694
1639655290000|2021-12-16 11:48:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|1259
1639655310000|2021-12-16 11:48:30|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|370
1639655320000|2021-12-16 11:48:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1639655330000|2021-12-16 11:48:50|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|1429
1639655340000|2021-12-16 11:49:00|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1639655350000|2021-12-16 11:49:10|1103.8||1104||1104||1103.8||0
1639655360000|2021-12-16 11:49:20|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|342
1639655370000|2021-12-16 11:49:30|1103.6|1103.2|1103.6|1103.4|1103.6|1103.4|1103.6|1103.2|1687
1639655380000|2021-12-16 11:49:40|1103.8|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|1639
1639655390000|2021-12-16 11:49:50|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.4|2468
1639655400000|2021-12-16 11:50:00|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1639655420000|2021-12-16 11:50:20|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1104|0
1639655430000|2021-12-16 11:50:30|1104.2|1103.8|1104.4|1104|1104.4|1104.2|1104.2|1103.8|2032
1639655440000|2021-12-16 11:50:40|1104.2|1103.8|1104.4|1103.8|1104.4|1103.8|1104.2|1103.8|0
1639655450000|2021-12-16 11:50:50|1104.2|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|387
1639655460000|2021-12-16 11:51:00|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1639655490000|2021-12-16 11:51:30|||||||||100
1639655500000|2021-12-16 11:51:40|1104.2||1104.4||1104.4||1104.2||839
1639655510000|2021-12-16 11:51:50|1104.2|1103.8|1103.6|1103.2|1104.2|1103.8|1103.6|1103.2|1356
1639655520000|2021-12-16 11:52:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|0
1639655530000|2021-12-16 11:52:10|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1639655540000|2021-12-16 11:52:20|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1639655550000|2021-12-16 11:52:30|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1103|499
1639655560000|2021-12-16 11:52:40|1103.2|1102.8|1103.4|1103|1103.6|1103|1103.2|1102.8|2036
1639655570000|2021-12-16 11:52:50|1103.6|1103.2|1103.6|1103|1103.6|1103.2|1103.4|1103|7
1639655580000|2021-12-16 11:53:00|1103.4|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|136
1639655590000|2021-12-16 11:53:10|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.8|875
1639655610000|2021-12-16 11:53:30|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.2|1103|2
1639655620000|2021-12-16 11:53:40|1103.6||1103.4||1103.6||1103.4||0
1639655630000|2021-12-16 11:53:50|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1639655640000|2021-12-16 11:54:00|1103.2|1102.8|1103.2|1102.8|1103.4|1102.8|1103|1102.6|6923
1639655650000|2021-12-16 11:54:10|1103.4|1103|1103.2|1102.8|1103.4|1103.2|1103.2|1102.8|1428
1639655660000|2021-12-16 11:54:20|1103||1103.2||1103.2||1103||0
1639655670000|2021-12-16 11:54:30|1103||1103||1103||1103||0
1639655680000|2021-12-16 11:54:40|1102.8|1102.6|1103.4|1103|1103.4|1103|1102.8|1102.6|3041
1639655690000|2021-12-16 11:54:50|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|572
1639655700000|2021-12-16 11:55:00|1103.2|1102.8|1103.4|1103|1103.6|1103.2|1103.2|1102.8|3523
1639655710000|2021-12-16 11:55:10|1103.2||1103.4||1103.4||1103.2||494
1639655740000|2021-12-16 11:55:40|1103.2|1103.2|1103.4|1103|1103.4|1103.2|1103.2|1102.8|2697
1639655750000|2021-12-16 11:55:50|1103.2|1102.8|1103.4|1103|1103.4|1103|1103|1102.8|135
1639655760000|2021-12-16 11:56:00|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.8|0
1639655770000|2021-12-16 11:56:10|1103|1102.6|1103.2|1103|1103.2|1103|1102.8|1102.4|11536
1639655790000|2021-12-16 11:56:30|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.2|1103|242
1639655820000|2021-12-16 11:57:00|1103.2||1103.2||1103.2||1103.2||713
1639655830000|2021-12-16 11:57:10|1103.4|1103.2|1103.8|1103.4|1103.8|1103.4|1103.4|1103|263
1639655870000|2021-12-16 11:57:50|1104|1103.6|1104.4|1104|1104.4|1104|1104|1103.6|50730
1639655880000|2021-12-16 11:58:00|1104.2|1104.2|1104.4|1104.2|1104.4|1104.2|1104.2|1104.2|18582
1639655900000|2021-12-16 11:58:20|1104.2|1104|1104.2|1104|1104.2|1104|1104.2|1104|467
1639655910000|2021-12-16 11:58:30|1104.4||1104.4||1104.4||1104.4||4533
1639655920000|2021-12-16 11:58:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|720
1639655950000|2021-12-16 11:59:10|1104.4||1104.6||1104.6||1104.4||439
1639655970000|2021-12-16 11:59:30|1104.4|1104|1104.4|1104|1104.6|1104|1104.2|1104|1123
1639655980000|2021-12-16 11:59:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1639656120000|2021-12-16 12:02:00|1105.4|1105.2|1106.4|1105.6|1106.6|1105.6|1105.2|1105|6579
1639656130000|2021-12-16 12:02:10|1106.6|1105.8|1108|1107.4|1108.2|1107.8|1106.6|1105.8|73798
1639656140000|2021-12-16 12:02:20|1107.4|1107.2|1107.4|1107.2|1109|1108.8|1107.2|1106.6|126890
1639656150000|2021-12-16 12:02:30|1107.2|1107|1107|1106.6|1107.8|1107.4|1106.4|1106.2|45583
1639656160000|2021-12-16 12:02:40|1106|1105.8|1106.2|1105.8|1107.4|1107|1106|1105.8|37900
1639656170000|2021-12-16 12:02:50|1106|1105.6|1105.6|1105.2|1106.4|1106.2|1105.6|1105.2|12696
1639656180000|2021-12-16 12:03:00|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.2|1105|6816
1639656190000|2021-12-16 12:03:10|1105.8|1105.4|1106.8|1106.4|1106.8|1106.6|1105.6|1105.2|14699
1639656200000|2021-12-16 12:03:20|1106.6|1106.2|1106.8|1106.4|1107|1106.6|1106.4|1106.2|2483
1639656210000|2021-12-16 12:03:30|1107|1106.6|1106.6|1106.4|1107|1106.8|1106.6|1106.4|10533
1639656220000|2021-12-16 12:03:40|1106.8|1106.2|1107|1106.8|1107.4|1107|1106.6|1106.2|19406
1639656230000|2021-12-16 12:03:50|1107.2|1106.6|1107.2|1106.8|1107.2|1106.8|1107.2|1106.6|0
1639656240000|2021-12-16 12:04:00|1106.8|1106.6|1106.4|1106|1106.8|1106.6|1106.2|1106|5973
1639656250000|2021-12-16 12:04:10|1106.2|1105.8|1107|1106.6|1107|1106.6|1106.2|1105.8|4650
1639656260000|2021-12-16 12:04:20|1107.2|1106.8|1107.6|1107|1107.6|1107.2|1107.2|1106.8|0
1639656270000|2021-12-16 12:04:30|1107.4|1107.2|1108.2|1108|1108.4|1108|1107.4|1107.2|11904
1639656280000|2021-12-16 12:04:40|1108.4|1108.2|1108.6|1108.2|1108.8|1108.4|1108.4|1108|713
1639656290000|2021-12-16 12:04:50|1108.8|1108.4|1109|1108.8|1109|1108.8|1108.8|1108.4|9398
1639656300000|2021-12-16 12:05:00||1108.6||1108.6||1108.6||1108.6|5567
1639656310000|2021-12-16 12:05:10|1108.8|1108.4|1109|1108.8|1109|1108.8|1108.8|1108.4|3855
1639656320000|2021-12-16 12:05:20||1108.6||1108.8||1108.8||1108.6|7086
1639656330000|2021-12-16 12:05:30||1108.6||1108.6||1108.6||1108.6|2288
1639656340000|2021-12-16 12:05:40|1108.8||1109||1109||1108.8||41
1639656350000|2021-12-16 12:05:50|1108.8||1109||1109||1108.8||0
1639656360000|2021-12-16 12:06:00|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.2|1108|3046
1639656370000|2021-12-16 12:06:10|1108.8|1108|1108.4|1108|1108.8|1108.2|1108.4|1108|500
1639656380000|2021-12-16 12:06:20|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|660
1639656390000|2021-12-16 12:06:30|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1109|1108.6|3794
1639656400000|2021-12-16 12:06:40|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.2|1109|950
1639656410000|2021-12-16 12:06:50|1109.2|1108.8|1108.8|1108.6|1109.2|1108.8|1108.8|1108.6|0
1639656420000|2021-12-16 12:07:00|1108.6|1108.4|1109.2|1108.8|1109.2|1108.8|1108.6|1108.2|1469
1639656430000|2021-12-16 12:07:10|1109|1108.6|1109.6|1109.2|1109.6|1109.2|1109|1108.6|2017
1639656440000|2021-12-16 12:07:20|1109.8|1109.4|1110.8|1110.4|1110.8|1110.4|1109.8|1109.4|51612
1639656450000|2021-12-16 12:07:30|1111|1110.6|1111|1110.6|1111|1110.8|1110.8|1110.4|13059
1639656460000|2021-12-16 12:07:40|1110.6|1110.4|1111.8|1111.4|1111.8|1111.6|1110.6|1110.4|30381
1639656470000|2021-12-16 12:07:50|1112|1111.6|1113.8|1113.2|1113.8|1113.6|1112|1111.6|118731
1639656480000|2021-12-16 12:08:00|1114|1113.4|1114|1113.6|1114|1113.8|1113.6|1113.2|11869
1639656500000|2021-12-16 12:08:20|1113.8|1113.4|1113.8|1113.2|1114|1113.6|1113|1112.8|8901
1639656510000|2021-12-16 12:08:30|1113.6||1113.6||1113.8||1113.6||0
1639656520000|2021-12-16 12:08:40|1113.2|1113|1113.4|1113|1113.6|1113.2|1113|1112.8|36487
1639656530000|2021-12-16 12:08:50|1113.2|1113.2|1112|1111.6|1113.6|1113.2|1111.6|1111.2|53119
1639656540000|2021-12-16 12:09:00|1112.2|1111.8|1112|1111.6|1112.2|1112|1111.6|1111.4|5901
1639656550000|2021-12-16 12:09:10|1111.6|1111.4|1111.8|1111.4|1112|1111.6|1111.6|1111.4|220
1639656560000|2021-12-16 12:09:20|1112|1111.6|1111.6|1111.2|1112|1111.6|1111.6|1111.2|1588
1639656570000|2021-12-16 12:09:30|1111.4||1111.6||1111.8||1111.4||2030
1639656580000|2021-12-16 12:09:40|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|0
1639656590000|2021-12-16 12:09:50|1111.8|1111.4|1111.8|1111.2|1111.8|1111.6|1111.6|1111.2|22
1639656600000|2021-12-16 12:10:00|1111.6|1111|1112|1111.4|1112|1111.6|1111|1110.6|9209
1639656610000|2021-12-16 12:10:10|1111.8|1111.2|1111.8|1111.2|1111.8|1111.4|1111.6|1111.2|539
1639656620000|2021-12-16 12:10:20|1112|1111.4|1112.2|1111.6|1112.2|1112|1112|1111.2|9022
1639656630000|2021-12-16 12:10:30|1112.4|1111.8|1113|1112.4|1113|1112.4|1112.4|1111.8|2412
1639656640000|2021-12-16 12:10:40|1113.2|1112.6|1114.6|1114|1114.6|1114.2|1113.2|1112.6|28398
1639656650000|2021-12-16 12:10:50|1114.4|1114.2|1114.6|1114.2|1114.8|1114.4|1114.4|1114.2|3726
1639656660000|2021-12-16 12:11:00|1114.8|1114.4|1114.8|1114.4|1114.8|1114.6|1114.8|1114.4|5912
1639656670000|2021-12-16 12:11:10||1114.6||1114.4||1114.6||1114.4|500
1639656680000|2021-12-16 12:11:20|1115.2|1114.6|1115.2|1114.8|1115.4|1115.2|1115.2|1114.6|10369
1639656690000|2021-12-16 12:11:30|1115|1114.6|1114.6|1114.4|1115|1114.6|1114.6|1114.4|1349
1639656700000|2021-12-16 12:11:40|1114.4|1114.2|1114|1113.8|1114.4|1114.2|1114|1113.6|6590
1639656710000|2021-12-16 12:11:50|1113.8|1113.6|1114|1113.4|1114.2|1113.8|1113.4|1113.2|3417
1639656720000|2021-12-16 12:12:00|1114.2|1113.6|1114.6|1114|1114.6|1114.2|1114.2|1113.6|754
1639656730000|2021-12-16 12:12:10|1114.4|1113.8|1114.2|1113.8|1114.4|1113.8|1114.2|1113.8|5699
1639656740000|2021-12-16 12:12:20|1114.4||1114.4||1114.4||1114.4||0
1639656750000|2021-12-16 12:12:30|1114.2|1114|1114.2|1113.8|1114.4|1114|1114|1113.8|1279
1639656760000|2021-12-16 12:12:40|1114.4|1114|1114.6|1114|1114.6|1114.2|1114.4|1114|1103
1639656770000|2021-12-16 12:12:50|1114.4|1114.2|1114.6|1114|1114.8|1114.2|1114.4|1114|0
1639656780000|2021-12-16 12:13:00|1114.8|1114.2|1114.8|1114.6|1115|1114.6|1114.4|1114|15510
1639656790000|2021-12-16 12:13:10|1115|1114.8|1115.6|1115.2|1116|1115.8|1115|1114.8|3701
1639656800000|2021-12-16 12:13:20|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|904
1639656810000|2021-12-16 12:13:30|1115.8|1115.2|1115.4|1115|1115.8|1115.4|1115.4|1115|5015
1639656820000|2021-12-16 12:13:40|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|2141
1639656830000|2021-12-16 12:13:50|1115.4|1115.2|1115.2|1114.8|1115.4|1115.2|1115.2|1114.8|2816
1639656840000|2021-12-16 12:14:00|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1114.8|598
1639656850000|2021-12-16 12:14:10|1115.2|1114.8|1114.8|1114.6|1115.2|1115|1114.8|1114.6|2803
1639656860000|2021-12-16 12:14:20|1115|1114.8|1114.6|1114.2|1115|1114.8|1114.4|1114.2|5220
1639656870000|2021-12-16 12:14:30|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|678
1639656880000|2021-12-16 12:14:40|1114.4|1114|1114.4|1113.8|1114.4|1114|1114.4|1113.8|0
1639656890000|2021-12-16 12:14:50|1114.2|1114|1114.2|1113.8|1114.2|1114|1114|1113.6|1052
1639656900000|2021-12-16 12:15:00|1114.4|1114|1114.2|1113.8|1114.4|1114|1114|1113.8|2100
1639656910000|2021-12-16 12:15:10|1114|1113.6|1113.8|1113.4|1114.4|1113.8|1113.6|1113.4|2898
1639656920000|2021-12-16 12:15:20|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1639656930000|2021-12-16 12:15:30|1114.2|1113.8|1114.6|1114.2|1114.6|1114.2|1114.2|1113.6|4381
1639656940000|2021-12-16 12:15:40|1114.4|1113.6|1114|1113.4|1114.4|1113.6|1113.8|1113.4|10451
1639656960000|2021-12-16 12:16:00|1114.2|1113.6|1114.2|1113.8|1114.4|1114|1114.2|1113.6|280
1639656970000|2021-12-16 12:16:10|1114.4|1114|1114.6|1114.2|1114.8|1114.2|1114.4|1114|0
1639656980000|2021-12-16 12:16:20|1114.8|1114.4|1114.4|1114|1114.8|1114.4|1114.2|1114|4462
1639656990000|2021-12-16 12:16:30|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114|403
1639657000000|2021-12-16 12:16:40|1115|1114.8|1115.6|1115.4|1115.6|1115.4|1115|1114.6|26406
1639657010000|2021-12-16 12:16:50|||||||||173
1639657020000|2021-12-16 12:17:00|1115.8|1115.6|1116|1115.6|1116.2|1115.6|1115.6|1115.6|1112
1639657030000|2021-12-16 12:17:10|1115.8|1115.4|1114.8|1114.4|1115.8|1115.4|1114.6|1114.2|33004
1639657040000|2021-12-16 12:17:20|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|2751
1639657050000|2021-12-16 12:17:30|1114.2|1114.2|1115|1114.6|1115|1114.8|1114.2|1114.2|991
1639657060000|2021-12-16 12:17:40|1115.2|1114.8|1115.2|1114.8|1115.2|1115|1115.2|1114.8|2231
1639657070000|2021-12-16 12:17:50|1115|1115|1115.4|1115|1115.4|1115|1115|1114.6|2770
1639657080000|2021-12-16 12:18:00|1115.2|1115.2|1115.4|1115|1115.4|1115.2|1115.2|1114.8|1767
1639657100000|2021-12-16 12:18:20||1115.2||1115.2||1115.2||1115.2|717
1639657110000|2021-12-16 12:18:30|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115.2|3449
1639657120000|2021-12-16 12:18:40|1115.8|1115.4|1116|1115.4|1116|1115.6|1115.8|1115.2|1538
1639657130000|2021-12-16 12:18:50|1115.8||1115.8||1116||1115.8||0
1639657140000|2021-12-16 12:19:00|1116|1115.6|1116|1115.6|1116.4|1116|1116|1115.6|2969
1639657150000|2021-12-16 12:19:10|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.8|1115.4|6335
1639657160000|2021-12-16 12:19:20|1115.6|1115.4|1116|1115.4|1116|1115.6|1115.6|1115.4|11338
1639657170000|2021-12-16 12:19:30|1116.2|1115.6|1116.2|1115.8|1116.2|1116|1116.2|1115.6|4068
1639657180000|2021-12-16 12:19:40|1116.4|1116|1117.4|1117|1117.4|1117|1116.4|1116|16897
1639657190000|2021-12-16 12:19:50|1117.6|1117.2|1117.4|1117|1117.8|1117.4|1117.2|1117|3782
1639657200000|2021-12-16 12:20:00|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.8|618
1639657210000|2021-12-16 12:20:10|1117.4|1117|1117|1116.6|1117.6|1117|1117|1116.6|2441
1639657220000|2021-12-16 12:20:20|1116.8|1116.4|1116.4|1116.2|1116.8|1116.4|1116.4|1116.2|220
1639657230000|2021-12-16 12:20:30|1116.6|1116|1116.4|1116|1116.8|1116.4|1116.2|1116|15188
1639657240000|2021-12-16 12:20:40|1116.2|1115.8|1116.2|1115.8|1116.4|1115.8|1116|1115.6|520
1639657250000|2021-12-16 12:20:50|1116.4|1116|1116.4|1116.2|1116.6|1116.2|1116.4|1116|1800
1639657260000|2021-12-16 12:21:00|1116.6|1116|1116.8|1116.2|1116.8|1116.2|1116.2|1115.8|2087
1639657270000|2021-12-16 12:21:10|1116.6|1116.4|1116.6|1116.2|1116.8|1116.4|1116.4|1116|0
1639657280000|2021-12-16 12:21:20|1116.4|1116|1115.6|1115|1116.6|1116|1115.2|1115|24779
1639657290000|2021-12-16 12:21:30|1115.4|1114.8|1115.2|1114.8|1115.4|1114.8|1115|1114.6|856
1639657300000|2021-12-16 12:21:40|1115|1114.6|1115.2|1114.6|1115.2|1114.6|1114.8|1114.4|272
1639657310000|2021-12-16 12:21:50|1115|1114.4|1115.2|1115|1115.2|1115|1114.8|1114.4|4725
1639657320000|2021-12-16 12:22:00|1115.6|1114.8|1115.6|1115.2|1115.6|1115.2|1115.6|1114.8|398
1639657330000|2021-12-16 12:22:10|1115.4|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115.2|1358
1639657340000|2021-12-16 12:22:20|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.6|1115.2|1626
1639657350000|2021-12-16 12:22:30||1115.4||1115.6||1115.6||1115.4|0
1639657360000|2021-12-16 12:22:40|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1639657370000|2021-12-16 12:22:50|1116|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.4|1219
1639657380000|2021-12-16 12:23:00|1115.8|1115.4|1115.2|1114.8|1115.8|1115.6|1115.2|1114.8|196
1639657400000|2021-12-16 12:23:20|1115.4|1115|1115.2|1114.6|1115.4|1115|1115.2|1114.6|8709
1639657410000|2021-12-16 12:23:30|1115|1114.4|1114.6|1114.2|1115|1114.4|1114.6|1114.2|2714
1639657420000|2021-12-16 12:23:40|1114.4|1114|1114.4|1114|1114.6|1114|1114.4|1113.8|0
1639657430000|2021-12-16 12:23:50|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|380
1639657440000|2021-12-16 12:24:00|1114.8|1114.4|1114.4|1114.2|1114.8|1114.6|1114.4|1114.2|9376
1639657450000|2021-12-16 12:24:10|1114.6|1114.4|1115|1114.6|1115|1114.6|1114.6|1114.4|11120
1639657460000|2021-12-16 12:24:20|1114.8||1115||1115||1114.8||1836
1639657480000|2021-12-16 12:24:40|1114.8|1114.8|1115|1114.6|1115|1114.8|1114.8|1114.6|1022
1639657490000|2021-12-16 12:24:50|1114.8|1114.8|1115|1114.4|1115|1114.8|1114.6|1114.4|4497
1639657500000|2021-12-16 12:25:00|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|0
1639657510000|2021-12-16 12:25:10|1114.8|1114.8|1115|1114.6|1115|1114.8|1114.8|1114.6|458
1639657520000|2021-12-16 12:25:20|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.6|1114.4|104
1639657540000|2021-12-16 12:25:40|1115|1114.6|1115.6|1115|1115.6|1115|1115|1114.6|8932
1639657550000|2021-12-16 12:25:50|1115.8|1115.2|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1639657570000|2021-12-16 12:26:10|1115.4|1115|1115.6|1115|1115.6|1115|1115.2|1115|142
1639657580000|2021-12-16 12:26:20|1115.4||1115.4||1115.6||1115.2||0
1639657590000|2021-12-16 12:26:30|1115.2|1115.2|1115.4|1115|1115.6|1115.2|1115.2|1115|371
1639657610000|2021-12-16 12:26:50|1115|1114.8|1115.4|1115|1115.4|1115|1114.6|1114.4|11004
1639657620000|2021-12-16 12:27:00|1115.2|1115.2|1115.6|1115.2|1115.6|1115.2|1115.2|1115.2|458
1639657630000|2021-12-16 12:27:10|1115.4|1115|1115.4|1115|1115.6|1115.2|1115.2|1115|1160
1639657640000|2021-12-16 12:27:20|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.6|4315
1639657650000|2021-12-16 12:27:30|1115|1115|1115.2|1114.8|1115.2|1115|1115|1114.8|1639
1639657670000|2021-12-16 12:27:50|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|1157
1639657680000|2021-12-16 12:28:00|1115.4|1115|1115.6|1115|1115.6|1115.2|1115.4|1115|0
1639657690000|2021-12-16 12:28:10||1115.2||1115.2||1115.2||1115.2|0
1639657700000|2021-12-16 12:28:20|1115.4||1115.6||1115.6||1115.4||0
1639657710000|2021-12-16 12:28:30|1115|1114.8|1115.2|1114.8|1115.6|1115|1115|1114.8|13180
1639657720000|2021-12-16 12:28:40|1115|1114.6|1114.6|1114.2|1115|1114.6|1114.4|1114.2|147
1639657730000|2021-12-16 12:28:50|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.6|1114.4|3194
1639657740000|2021-12-16 12:29:00||1114.8||1114.6||1114.8||1114.6|1581
1639657750000|2021-12-16 12:29:10|1114.8|1114.4|1115|1114.4|1115|1114.6|1114.8|1114.4|0
1639657760000|2021-12-16 12:29:20|1114.6|1114.6|1115|1114.4|1115|1114.6|1114.6|1114.4|210
1639657770000|2021-12-16 12:29:30|1114.8|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.6|500
1639657790000|2021-12-16 12:29:50||1114.8||1114.8||1114.8||1114.8|0
1639657800000|2021-12-16 12:30:00|1115.2|1114.6|1114.8|1114.4|1115.2|1114.8|1114.6|1114.4|5926
1639657830000|2021-12-16 12:30:30|1114.6|1114.2|1114.8|1114.2|1114.8|1114.2|1114.4|1114.2|3536
1639657850000|2021-12-16 12:30:50|1115|1114.4|1115|1114.4|1115|1114.8|1114.8|1114.4|2008
1639657860000|2021-12-16 12:31:00|1115.2|1114.6|1115.2|1114.8|1115.4|1115.2|1115.2|1114.6|8496
1639657870000|2021-12-16 12:31:10|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1114.8|919
1639657880000|2021-12-16 12:31:20|1115.8|1115.4|1115.2|1114.6|1115.8|1115.6|1115|1114.6|2119
1639657890000|2021-12-16 12:31:30||1114.8||1115||1115||1114.8|0
1639657900000|2021-12-16 12:31:40|1115|1114.8|1115.6|1115.2|1115.6|1115.2|1115|1114.8|15116
1639657910000|2021-12-16 12:31:50|1115.8|1115.4|1115.8|1115.6|1115.8|1115.6|1115.8|1115.4|493
1639657920000|2021-12-16 12:32:00|1115.6|1115.4|1115.8|1115.6|1115.8|1115.6|1115.6|1115.2|3866
1639657930000|2021-12-16 12:32:10||1115.4||1115.4||1115.6||1115.4|2845
1639657940000|2021-12-16 12:32:20|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|137
1639657950000|2021-12-16 12:32:30||1114.8||1115||1115||1114.8|0
1639657960000|2021-12-16 12:32:40|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.6|0
1639657970000|2021-12-16 12:32:50||1114.6||1114.8||1114.8||1114.6|0
1639657980000|2021-12-16 12:33:00|1115|1114.6|1115.6|1115.2|1115.6|1115.2|1115|1114.6|5168
1639657990000|2021-12-16 12:33:10|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1114.8|855
1639658000000|2021-12-16 12:33:20|1115.2|1114.8|1115|1114.4|1115.2|1114.8|1115|1114.4|993
1639658010000|2021-12-16 12:33:30|1115.2|1114.6|1115.4|1114.8|1115.4|1114.8|1115.2|1114.6|0
1639658040000|2021-12-16 12:34:00||1115||1115||1115||1115|0
1639658060000|2021-12-16 12:34:20|1115.6|1115.2|1115.8|1115.4|1115.8|1115.6|1115.6|1115.2|5618
1639658070000|2021-12-16 12:34:30|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.2|1115|1834
1639658080000|2021-12-16 12:34:40|1115.4|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|1137
1639658090000|2021-12-16 12:34:50|1115.4|1114.6|1115.2|1114.8|1115.4|1114.8|1115|1114.6|475
1639658100000|2021-12-16 12:35:00|1115.4|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|0
1639658110000|2021-12-16 12:35:10|1115.4|1115|1115.4|1114.8|1115.4|1115|1115.2|1114.8|0
1639658120000|2021-12-16 12:35:20|1115.2|1114.6|1115|1114.4|1115.2|1114.8|1114.8|1114.4|352
1639658130000|2021-12-16 12:35:30||1114.6||1114.6||1114.8||1114.6|219
1639658140000|2021-12-16 12:35:40|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|458
1639658170000|2021-12-16 12:36:10|1115|1114.6|1114.8|1114.6|1115.2|1114.6|1114.8|1114.6|2069
1639658180000|2021-12-16 12:36:20|1114.6|1114.4|1115|1114.4|1115|1114.4|1114.6|1114.2|1067
1639658190000|2021-12-16 12:36:30|1114.8|1114.2|1114.6|1114.2|1115|1114.4|1114.6|1114.2|0
1639658200000|2021-12-16 12:36:40|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|1109
1639658210000|2021-12-16 12:36:50|1114.6|1114.2|1114.4|1114|1115|1114.6|1114.2|1114|5072
1639658220000|2021-12-16 12:37:00|1114.2|1113.8|1114.2|1113.6|1114.4|1114|1114|1113.6|5432
1639658230000|2021-12-16 12:37:10|1114|1113.8|1113.2|1112.6|1114.2|1113.8|1112.8|1112.6|33212
1639658240000|2021-12-16 12:37:20|1113.4|1112.8|1113.6|1113.2|1113.6|1113.4|1113.2|1112.8|15451
1639658250000|2021-12-16 12:37:30|1113.8|1113.4|1113.2|1113|1113.8|1113.4|1113.2|1113|7757
1639658260000|2021-12-16 12:37:40|1113.4|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113.2|1610
1639658270000|2021-12-16 12:37:50|1113.6||1113.8||1113.8||1113.6||0
1639658280000|2021-12-16 12:38:00|1113.6|1113.2|1113.8|1113.2|1113.8|1113.2|1113.6|1113.2|1500
1639658290000|2021-12-16 12:38:10||1113.4||1113.4||1113.4||1113.4|0
1639658300000|2021-12-16 12:38:20|1113.6|1113.2|1113.4|1113.2|1113.8|1113.2|1113.4|1113|1239
1639658310000|2021-12-16 12:38:30|1113.2|1113|1113.4|1113|1113.4|1113|1113.2|1113|878
1639658330000|2021-12-16 12:38:50|1112.8|1112.6|1113.4|1113|1113.4|1113|1112.8|1112.6|8239
1639658340000|2021-12-16 12:39:00|1113.6|1113.2|1114.2|1113.6|1114.2|1113.6|1113.4|1113.2|2910
1639658350000|2021-12-16 12:39:10|1114|1113.8|1114.4|1113.8|1114.4|1114|1114|1113.6|625
1639658360000|2021-12-16 12:39:20|1114.2|1113.6|1114|1113.6|1114.2|1113.6|1113.8|1113.6|1537
1639658370000|2021-12-16 12:39:30|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|73
1639658380000|2021-12-16 12:39:40|1114|1113.6|1114.4|1113.8|1114.4|1113.8|1113.8|1113.6|0
1639658390000|2021-12-16 12:39:50|1114.2|1114|1114.4|1113.8|1114.4|1114|1114.2|1113.8|0
1639658400000|2021-12-16 12:40:00|1114.2|1114|1114.4|1114|1114.4|1114.2|1114.2|1114|0
1639658410000|2021-12-16 12:40:10|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|1070
1639658420000|2021-12-16 12:40:20|1114|1113.6|1114|1113.6|1114|1113.8|1113.8|1113.4|1995
1639658430000|2021-12-16 12:40:30|1114.2|1113.8|1113.8|1113.2|1114.2|1113.8|1113.6|1113.2|0
1639658450000|2021-12-16 12:40:50|1114|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|219
1639658460000|2021-12-16 12:41:00|1114.2|1113.8|1114|1113.8|1114.2|1113.8|1114|1113.6|1500
1639658470000|2021-12-16 12:41:10|1114.2|1113.6|1114.2|1113.8|1114.2|1113.8|1114.2|1113.6|515
1639658490000|2021-12-16 12:41:30|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1639658500000|2021-12-16 12:41:40|1114.2|1114.2|1114.2|1113.8|1114.2|1114.2|1114|1113.8|3120
1639658520000|2021-12-16 12:42:00|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|1415
1639658550000|2021-12-16 12:42:30|1114.4|1114|1114.4|1113.8|1114.4|1114|1114.4|1113.8|0
1639658570000|2021-12-16 12:42:50|1114.6|1114|1114.4|1113.8|1114.6|1114.2|1114|1113.8|9784
1639658590000|2021-12-16 12:43:10|1114.6|1114|1114.8|1114.4|1114.8|1114.4|1114.6|1114|166
1639658610000|2021-12-16 12:43:30|1114.6|1114.2|1114.4|1114|1114.6|1114.4|1114.4|1114|469
1639658620000|2021-12-16 12:43:40|1114.6|1114.2|1113.8|1113.4|1114.8|1114.2|1113.8|1113.4|14135
1639658630000|2021-12-16 12:43:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|462
1639658640000|2021-12-16 12:44:00|1113.8|1113.4|1113.4|1113|1113.8|1113.4|1113.4|1112.8|4500
1639658650000|2021-12-16 12:44:10|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|500
1639658660000|2021-12-16 12:44:20|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113|4038
1639658670000|2021-12-16 12:44:30|||||||||280
1639658680000|2021-12-16 12:44:40|1114|1113.6|1114.2|1113.8|1114.4|1113.8|1114|1113.6|2427
1639658690000|2021-12-16 12:44:50|1114|1113.6|1113.8|1113.2|1114|1113.6|1112.6|1112.2|24762
1639658700000|2021-12-16 12:45:00|1113.6|1113.4|1113.6|1113|1113.8|1113.4|1113.2|1112.6|4045
1639658720000|2021-12-16 12:45:20|1113.4|1112.6|1113.8|1113.4|1114.2|1113.6|1113|1112.6|7266
1639658730000|2021-12-16 12:45:30|1114|1113.8|1114|1113.4|1114.2|1113.8|1113.4|1113.2|8702
1639658740000|2021-12-16 12:45:40|1113.8|1113.2|1113.6|1113.2|1113.8|1113.2|1113.4|1113|3357
1639658750000|2021-12-16 12:45:50|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|663
1639658760000|2021-12-16 12:46:00|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113|677
1639658770000|2021-12-16 12:46:10|1113.4|1113|1114|1113.6|1114.8|1114|1113.4|1113|4587
1639658780000|2021-12-16 12:46:20|1114.2|1113.4|1113.8|1113|1114.2|1113.4|1113.6|1112.8|300
1639658790000|2021-12-16 12:46:30|1113.6|1113.2|1114|1113.4|1114|1113.4|1113.6|1113.2|693
1639658800000|2021-12-16 12:46:40|1113.8|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.2|1930
1639658810000|2021-12-16 12:46:50|1114|1113.2|1113.8|1113.4|1114|1113.4|1113.8|1113.2|0
1639658820000|2021-12-16 12:47:00|1114|1113.2|1114.8|1114.2|1114.8|1114.4|1113.8|1113.2|24487
1639658830000|2021-12-16 12:47:10|1114.6|1114.4|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|4301
1639658840000|2021-12-16 12:47:20|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1639658850000|2021-12-16 12:47:30|1115|1114.6|1114.8|1114.4|1115|1114.8|1114.8|1114.4|1823
1639658860000|2021-12-16 12:47:40|1115|1114.6|1115.8|1115.4|1115.8|1115.6|1115|1114.6|16330
1639658870000|2021-12-16 12:47:50|1115.6|1115.2|1116.2|1115.6|1116.4|1116|1115.4|1115|14583
1639658880000|2021-12-16 12:48:00|1116.4|1115.8|1115.6|1115.2|1116.4|1116|1115.4|1115|8962
1639658890000|2021-12-16 12:48:10|1115.8|1115|1115.8|1115.2|1115.8|1115.2|1115.8|1115|0
1639658900000|2021-12-16 12:48:20|1115.6|1115|1115.6|1115|1115.6|1115.2|1115.6|1115|40
1639658910000|2021-12-16 12:48:30|1115.4|1115.2|1115.6|1115.2|1115.6|1115.4|1115.4|1115|2836
1639658920000|2021-12-16 12:48:40|1115.4|1115|1116|1115.6|1116|1115.6|1115.2|1114.8|3053
1639658930000|2021-12-16 12:48:50|1115.6|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|2000
1639658950000|2021-12-16 12:49:10|1116|1115.6|1115.8|1115.6|1116|1115.6|1115.8|1115.6|1224
1639658960000|2021-12-16 12:49:20|1116|1115.4|1115.8|1115.2|1116|1115.4|1115.8|1115.2|1000
1639658970000|2021-12-16 12:49:30|1116|1115.4|1115.8|1115.4|1116|1115.6|1115.8|1115.4|0
1639658980000|2021-12-16 12:49:40|1116|1115.6|1116.4|1116|1116.4|1116|1116|1115.6|19356
1639658990000|2021-12-16 12:49:50|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|123
1639659000000|2021-12-16 12:50:00|1116.6|1116.4|1116.8|1116.2|1116.8|1116.4|1116.4|1116.2|2190
1639659010000|2021-12-16 12:50:10|1116.6|1116|1116.2|1115.8|1116.6|1116|1116|1115.8|304
1639659020000|2021-12-16 12:50:20|1115.8|1115.6|1115.8|1115.6|1115.8|1115.6|1115.8|1115.6|1160
1639659040000|2021-12-16 12:50:40|1115.6|1115.4|1115.8|1115.4|1116.2|1115.8|1115.6|1115.2|17803
1639659050000|2021-12-16 12:50:50|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.8|1115.4|0
1639659060000|2021-12-16 12:51:00|1116|1115.6|1115.6|1115.4|1116|1115.6|1115.6|1115.4|0
1639659070000|2021-12-16 12:51:10|1115.4|1115.2|1115.4|1114.8|1115.4|1115.2|1115.2|1114.8|495
1639659080000|2021-12-16 12:51:20|1115.2|1114.6|1115.4|1114.8|1115.4|1114.8|1115.2|1114.6|0
1639659090000|2021-12-16 12:51:30|1115.2|1114.6|1115.2|1114.8|1115.4|1115|1115|1114.6|1120
1639659100000|2021-12-16 12:51:40|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.4|1115|0
1639659110000|2021-12-16 12:51:50|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|3373
1639659140000|2021-12-16 12:52:20|1115.2|1114.8|1115.6|1115.2|1115.6|1115.2|1115|1114.6|2937
1639659150000|2021-12-16 12:52:30|1115.4|1115|1115.4|1114.8|1115.4|1115|1115.4|1114.8|500
1639659160000|2021-12-16 12:52:40|1115.2|1114.6|1114.8|1114.4|1115.2|1114.6|1114.6|1114.4|4063
1639659170000|2021-12-16 12:52:50|1115|1114.6|1115|1114.6|1115|1114.8|1115|1114.6|494
1639659180000|2021-12-16 12:53:00|1114.8|1114.8|1115|1114.6|1115.2|1115|1114.6|1114.4|12320
1639659190000|2021-12-16 12:53:10|1115.2|1114.8|1115.8|1115.4|1115.8|1115.4|1115.2|1114.8|2217
1639659200000|2021-12-16 12:53:20|1116|1115.6|1115.8|1115.6|1116|1115.6|1115.8|1115.4|1629
1639659210000|2021-12-16 12:53:30|1116|1115.8|1116|1115.8|1116.4|1116|1116|1115.6|21842
1639659220000|2021-12-16 12:53:40|1115.8|1115.6|1115.6|1115.2|1116|1115.6|1115.2|1114.8|9929
1639659230000|2021-12-16 12:53:50|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|0
1639659240000|2021-12-16 12:54:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115.2|0
1639659250000|2021-12-16 12:54:10|1115.4|1115|1115.2|1114.8|1115.4|1115|1115|1114.8|4728
1639659260000|2021-12-16 12:54:20|1115.4|1115|1115.8|1115.2|1115.8|1115.4|1115.2|1114.8|4059
1639659270000|2021-12-16 12:54:30|1116|1115.4|1116|1115.6|1116|1115.6|1115.6|1115.2|11433
1639659280000|2021-12-16 12:54:40|1115.8|1115.2|1115.4|1115|1115.8|1115.2|1115.4|1115|7571
1639659290000|2021-12-16 12:54:50|1115.6|1115.2|1115.8|1115.6|1116|1115.6|1115.6|1115.2|3128
1639659300000|2021-12-16 12:55:00|1115.6|1115.4|1115.8|1115.4|1115.8|1115.6|1115.6|1115.4|371
1639659310000|2021-12-16 12:55:10|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115|383
1639659330000|2021-12-16 12:55:30|1115.8|1115.4|1115.8|1115.2|1115.8|1115.4|1115.8|1115.2|1000
1639659340000|2021-12-16 12:55:40||1115.4||1115.4||1115.4||1115.2|0
1639659350000|2021-12-16 12:55:50||1115.2||1115.4||1115.4||1115.2|0
1639659360000|2021-12-16 12:56:00|1116|1115.2|1115.8|1115.2|1116.4|1116|1115.6|1115.2|5774
1639659370000|2021-12-16 12:56:10|1115.6|1115.4|1116.2|1115.8|1116.2|1115.8|1115.6|1115.4|0
1639659380000|2021-12-16 12:56:20|1116|1115.6|1115.8|1115.4|1116.2|1115.8|1115.8|1115.4|1891
1639659390000|2021-12-16 12:56:30|1115.6|1115.2|1115.8|1115.2|1115.8|1115.4|1115.6|1115.2|1571
1639659400000|2021-12-16 12:56:40|1115.6|1115.4|1115.4|1115|1115.6|1115.4|1115.2|1114.8|563
1639659410000|2021-12-16 12:56:50|1115.2|1114.8|1115.2|1114.8|1115.2|1115|1115.2|1114.8|0
1639659420000|2021-12-16 12:57:00|1115.4|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|44
1639659430000|2021-12-16 12:57:10|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|931
1639659450000|2021-12-16 12:57:30|1115.8|1115.4|1115.6|1115.2|1116.2|1115.8|1115.4|1115|10594
1639659470000|2021-12-16 12:57:50|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|1900
1639659480000|2021-12-16 12:58:00|1115.4|1115|1115.4|1115|1115.4|1115|1115|1114.8|470
1639659490000|2021-12-16 12:58:10|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1100
1639659500000|2021-12-16 12:58:20|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|0
1639659510000|2021-12-16 12:58:30|1115.2|1114.8|1114|1113.8|1115.4|1114.8|1113.8|1113.6|26815
1639659520000|2021-12-16 12:58:40|1114.2|1113.6|1114|1113.6|1114.2|1113.6|1114|1113.6|0
1639659530000|2021-12-16 12:58:50|1113.6|1113.4|1113.4|1113|1113.8|1113.4|1113.4|1113|1453
1639659540000|2021-12-16 12:59:00|1113.6|1113.2|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|0
1639659550000|2021-12-16 12:59:10|1114.4|1113.4|1115.2|1114.8|1115.2|1114.8|1114.4|1113.4|40579
1639659560000|2021-12-16 12:59:20|1115.4|1115|1115.4|1115.2|1115.4|1115.2|1114.8|1114.4|16498
1639659570000|2021-12-16 12:59:30|1115.2|1115|1115.4|1115|1115.6|1115.2|1115.2|1115|3166
1639659590000|2021-12-16 12:59:50|1115.2|1114.8|1115|1114.4|1115.2|1114.8|1114.8|1114.4|992
1639659600000|2021-12-16 13:00:00|1114.8||1114.8||1115||1114.6||0
1639659610000|2021-12-16 13:00:10|1115|1114.8|1115|1114.6|1115|1114.8|1114.8|1114.4|1114
1639659630000|2021-12-16 13:00:30|1115.2|1114.8|1115.2|1114.8|1115.4|1115|1115|1114.8|573
1639659640000|2021-12-16 13:00:40|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|205
1639659660000|2021-12-16 13:01:00|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.6|1114.4|3024
1639659670000|2021-12-16 13:01:10|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|492
1639659680000|2021-12-16 13:01:20|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1639659690000|2021-12-16 13:01:30|1114.8|1114.4|1114.8|1114.4|1115|1114.4|1114.6|1114.4|0
1639659700000|2021-12-16 13:01:40|1114.6|1114.2|1114.8|1114.4|1115|1114.4|1114.6|1114.2|500
1639659710000|2021-12-16 13:01:50|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1639659740000|2021-12-16 13:02:20|1115|1114.6|1115.2|1114.8|1115.4|1114.8|1115|1114.6|0
1639659760000|2021-12-16 13:02:40|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|402
1639659770000|2021-12-16 13:02:50|1115.2|1114.8|1114.8|1114.4|1115.2|1114.8|1114.6|1114.2|1639
1639659780000|2021-12-16 13:03:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|0
1639659800000|2021-12-16 13:03:20|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|0
1639659810000|2021-12-16 13:03:30|1114.4|1114.2|1114.4|1114.2|1114.4|1114.2|1114.4|1114|1625
1639659820000|2021-12-16 13:03:40|1114.2|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|662
1639659830000|2021-12-16 13:03:50|1114.2|1113.8|1114.6|1114|1114.6|1114.4|1114.2|1113.8|5000
1639659840000|2021-12-16 13:04:00|1114.4|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1639659850000|2021-12-16 13:04:10|1114.2|1113.8|1114.4|1113.8|1114.6|1114.2|1114.2|1113.8|5000
1639659860000|2021-12-16 13:04:20|1114.6|1114|1114.6|1114|1114.6|1114|1114.6|1114|0
1639659870000|2021-12-16 13:04:30|1114.4|1114.2|1114.4|1114|1114.4|1114.4|1114.4|1114|0
1639659880000|2021-12-16 13:04:40|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|2381
1639659900000|2021-12-16 13:05:00|1114.8|1114.4|1115.4|1115|1115.6|1115|1114.8|1114.4|2814
1639659910000|2021-12-16 13:05:10|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115|225
1639659920000|2021-12-16 13:05:20|1115.4|1115.4|1115.8|1115.2|1115.8|1115.4|1115.4|1115.2|276
1639659930000|2021-12-16 13:05:30|1115.6|1115.4|1115.2|1115|1115.6|1115.4|1115.2|1115|1618
1639659940000|2021-12-16 13:05:40|1115.4|1114.8|1115.2|1114.8|1115.4|1115|1115|1114.6|0
1639659950000|2021-12-16 13:05:50|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|0
1639659960000|2021-12-16 13:06:00|1114.8|1114.8|1114.8|1114.6|1114.8|1114.8|1114.8|1114.6|394
1639659970000|2021-12-16 13:06:10|1114.6|1114.4|1115|1114.4|1115|1114.6|1114.6|1114.4|447
1639659980000|2021-12-16 13:06:20||1114.6||1114.6||1114.6||1114.6|0
1639659990000|2021-12-16 13:06:30||1114.4||1114.4||1114.4||1114.4|0
1639660000000|2021-12-16 13:06:40|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1639660010000|2021-12-16 13:06:50||1114.8||1114.8||1114.8||1114.8|480
1639660020000|2021-12-16 13:07:00|1115.2|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|536
1639660040000|2021-12-16 13:07:20|1115||1115.2||1115.2||1115||0
1639660050000|2021-12-16 13:07:30||1115||1114.8||1115||1114.8|0
1639660060000|2021-12-16 13:07:40||1115||1115||1115||1115|0
1639660070000|2021-12-16 13:07:50|1115.4|1115.2|1115.2|1115|1115.4|1115.2|1115.2|1115|15517
1639660080000|2021-12-16 13:08:00|1115.4|1115.2|1115.4|1115|1115.6|1115.2|1115.2|1114.8|1299
1639660090000|2021-12-16 13:08:10|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1639660100000|2021-12-16 13:08:20|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.8|1115.4|347
1639660110000|2021-12-16 13:08:30|1115.8|1115.4|1115.8|1115.4|1116|1115.4|1115.8|1115.4|0
1639660120000|2021-12-16 13:08:40|1115.6|1115.2|1115.4|1114.8|1115.6|1115.2|1115|1114.6|24757
1639660130000|2021-12-16 13:08:50|1115.2|1115|1115.6|1115.2|1115.6|1115.2|1115.2|1114.8|1024
1639660140000|2021-12-16 13:09:00||1115||1115.2||1115.2||1115|0
1639660150000|2021-12-16 13:09:10||1115||1115||1115||1115|0
1639660160000|2021-12-16 13:09:20|1115.4|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1639660170000|2021-12-16 13:09:30|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.6|0
1639660180000|2021-12-16 13:09:40|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1639660190000|2021-12-16 13:09:50|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|0
1639660200000|2021-12-16 13:10:00|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.6|1114.2|1923
1639660210000|2021-12-16 13:10:10|1115|1114.6|1115.2|1114.6|1115.2|1114.6|1115|1114.6|522
1639660220000|2021-12-16 13:10:20|1115||1115||1115.2||1115||0
1639660230000|2021-12-16 13:10:30|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|3
1639660240000|2021-12-16 13:10:40|1115|1114.6|1114.4|1114|1115|1114.6|1114.2|1113.8|14065
1639660250000|2021-12-16 13:10:50|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1639660260000|2021-12-16 13:11:00|1114.6|1114.2|1114.4|1113.8|1114.6|1114.2|1114.4|1113.8|0
1639660270000|2021-12-16 13:11:10|1114.6|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1639660280000|2021-12-16 13:11:20|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1639660290000|2021-12-16 13:11:30|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|2964
1639660300000|2021-12-16 13:11:40|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1639660310000|2021-12-16 13:11:50||1114.2||1114.2||1114.2||1114.2|0
1639660320000|2021-12-16 13:12:00|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|500
1639660370000|2021-12-16 13:12:50|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|458
1639660390000|2021-12-16 13:13:10||1114.6||1114.4||1114.6||1114.4|1558
1639660410000|2021-12-16 13:13:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1639660420000|2021-12-16 13:13:40|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.2|1114|134
1639660430000|2021-12-16 13:13:50|1114.2|1114.2|1114.4|1114|1114.4|1114.2|1114.2|1114|4
1639660440000|2021-12-16 13:14:00|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|606
1639660450000|2021-12-16 13:14:10|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1639660460000|2021-12-16 13:14:20|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|0
1639660470000|2021-12-16 13:14:30|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|488
1639660500000|2021-12-16 13:15:00|1114.2|1113.8|1114.4|1114|1114.4|1114|1114|1113.6|3535
1639660520000|2021-12-16 13:15:20|1114.6|1114.4|1114.6|1114.4|1114.6|1114.4|1114.4|1114|20060
1639660530000|2021-12-16 13:15:30|1114.8||1114.8||1114.8||1114.8||0
1639660540000|2021-12-16 13:15:40|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.4|1114|15337
1639660550000|2021-12-16 13:15:50|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|5463
1639660570000|2021-12-16 13:16:10|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1639660580000|2021-12-16 13:16:20|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114|0
1639660590000|2021-12-16 13:16:30|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|300
1639660600000|2021-12-16 13:16:40|1114.2|1114.2|1114.6|1114.2|1114.6|1114.2|1114.2|1114|0
1639660620000|2021-12-16 13:17:00|1114.4|1114|1114.4|1114|1114.6|1114|1114|1113.8|6172
1639660630000|2021-12-16 13:17:10|1114.6||1114.6||1114.6||1114.6||0
1639660640000|2021-12-16 13:17:20|1114.4||1114.4||1114.4||1114.4||0
1639660660000|2021-12-16 13:17:40|1114.6|1114.2|1114.8|1114.2|1114.8|1114.2|1114.6|1114.2|2
1639660670000|2021-12-16 13:17:50|1114.6||1114.6||1114.6||1114.6||0
1639660680000|2021-12-16 13:18:00|||||||||500
1639660700000|2021-12-16 13:18:20|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|6430
1639660710000|2021-12-16 13:18:30|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.6|1114|0
1639660720000|2021-12-16 13:18:40|1114.4||1114.2||1114.4||1114.2||2000
1639660730000|2021-12-16 13:18:50|1114.4||1114.4||1114.4||1114.4||4000
1639660740000|2021-12-16 13:19:00|1114.2|1113.8|1114.4|1113.8|1114.4|1114|1114|1113.8|1587
1639660750000|2021-12-16 13:19:10||1114||1114||1114||1114|0
1639660770000|2021-12-16 13:19:30|1114.6|1114.2|1114.8|1114.2|1114.8|1114.2|1114.6|1114.2|0
1639660780000|2021-12-16 13:19:40||1114.4||1114.4||1114.4||1114.4|0
1639660790000|2021-12-16 13:19:50|1114.6||1114.8||1114.8||1114.6||0
1639660800000|2021-12-16 13:20:00|1114.6||1114.6||1114.6||1114.6||1160
1639660810000|2021-12-16 13:20:10|1114.8||1114.8||1114.8||1114.8||1311
1639660830000|2021-12-16 13:20:30|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|3351
1639660840000|2021-12-16 13:20:40|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|166
1639660850000|2021-12-16 13:20:50|1114.6|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114.2|0
1639660870000|2021-12-16 13:21:10|1114.2|1114|1114.8|1114.4|1114.8|1114.4|1114.2|1114|12990
1639660880000|2021-12-16 13:21:20||1114.2||1114.4||1114.4||1114.2|0
1639660890000|2021-12-16 13:21:30|1114.6|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114.2|0
1639660900000|2021-12-16 13:21:40|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|11104
1639660930000|2021-12-16 13:22:10|1114.6|1114.2|1114.4|1114.2|1114.6|1114.4|1114.4|1114.2|2269
1639660950000|2021-12-16 13:22:30|1114.6||1114.6||1114.6||1114.6||531
1639660990000|2021-12-16 13:23:10|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.6|1114.4|2548
1639661000000|2021-12-16 13:23:20|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|2493
1639661020000|2021-12-16 13:23:40|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|400
1639661050000|2021-12-16 13:24:10|1114.8||1114.8||1114.8||1114.8||0
1639661060000|2021-12-16 13:24:20|1115|1114.8|1115|1114.8|1115|1114.8|1115|1114.6|0
1639661080000|2021-12-16 13:24:40|1115.2|1115|1115.4|1115|1115.4|1115|1115.2|1115|46307
1639661100000|2021-12-16 13:25:00|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|0
1639661110000|2021-12-16 13:25:10|1115.2|1115.2|1115.6|1115.2|1115.6|1115.4|1115.2|1115.2|19522
1639661120000|2021-12-16 13:25:20|1115.4||1115.6||1115.6||1115.4||3281
1639661130000|2021-12-16 13:25:30|1115.4||1115.4||1115.4||1115.4||0
1639661140000|2021-12-16 13:25:40|||||||||79
1639661180000|2021-12-16 13:26:20|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.6|1115.2|23598
1639661190000|2021-12-16 13:26:30||1115.4||1115.4||1115.4||1115.4|0
1639661200000|2021-12-16 13:26:40|1115.8||1115.8||1115.8||1115.8||1728
1639661210000|2021-12-16 13:26:50|1115.6|1115.2|1115.2|1115|1115.6|1115.4|1115.2|1115|15713
1639661220000|2021-12-16 13:27:00|1115.4||1115.4||1115.4||1115.4||0
1639661240000|2021-12-16 13:27:20|1115.6|1115.2|1115.6|1115.2|1115.6|1115.4|1115.4|1115.2|949
1639661280000|2021-12-16 13:28:00|1115.4|1115|1115.4|1115.2|1115.4|1115.2|1115.4|1115|766
1639661310000|2021-12-16 13:28:30|1115.6||1115.6||1115.6||1115.6||0
1639661370000|2021-12-16 13:29:30|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.4|1115|1375
1639661380000|2021-12-16 13:29:40|1115.6|1115.4|1115.6|1115|1115.6|1115.4|1115.6|1115|4000
1639661390000|2021-12-16 13:29:50|1115.4|1115.2|1115.4|1115|1115.4|1115.2|1115.4|1115|0
1639661400000|2021-12-16 13:30:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1639661410000|2021-12-16 13:30:10||1115.4||1115.4||1115.4||1115.4|579
1639661420000|2021-12-16 13:30:20||1115.2||1115.4||1115.4||1115.2|2080
1639661430000|2021-12-16 13:30:30|1115.8|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.4|1000
1639661440000|2021-12-16 13:30:40|1115.8||1116||1116||1115.8||0
1639661470000|2021-12-16 13:31:10|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.4|1115|7823
1639661480000|2021-12-16 13:31:20|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|118
1639661490000|2021-12-16 13:31:30|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|0
1639661500000|2021-12-16 13:31:40|||||||||755
1639661510000|2021-12-16 13:31:50|1115.4|1115.2|1115.4|1115.2|1115.4|1115.2|1115.4|1115.2|1460
1639661520000|2021-12-16 13:32:00||1115||1115||1115||1115|809
1639661530000|2021-12-16 13:32:10|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1114.6|1114.4|7530
1639661540000|2021-12-16 13:32:20|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.6|0
1639661550000|2021-12-16 13:32:30||1115||1115||1115||1115|0
1639661560000|2021-12-16 13:32:40|1115|1114.8|1115.2|1114.8|1115.2|1115|1115|1114.8|6355
1639661570000|2021-12-16 13:32:50|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|3084
1639661580000|2021-12-16 13:33:00|1115.4|1115.6|1115.4|1115.2|1115.8|1115.6|1115.4|1115.2|5829
1639661590000|2021-12-16 13:33:10|1115.6|1115|1115.2|1114.8|1115.6|1115|1115|1114.6|2818
1639661600000|2021-12-16 13:33:20|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|0
1639661610000|2021-12-16 13:33:30|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|0
1639661620000|2021-12-16 13:33:40|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.2|1114.8|939
1639661630000|2021-12-16 13:33:50|1115.4|1115.4|1115.8|1115.4|1115.8|1115.6|1115.4|1115.4|5000
1639661640000|2021-12-16 13:34:00|1116|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.6|2489
1639661650000|2021-12-16 13:34:10|1115.8|1115.4|1115.8|1115.6|1115.8|1115.6|1115.8|1115.4|0
1639661660000|2021-12-16 13:34:20|1116|1115.4|1115.6|1115.2|1116|1115.4|1115.4|1115.2|9922
1639661670000|2021-12-16 13:34:30|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1639661680000|2021-12-16 13:34:40|1115.4|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115.2|1593
1639661690000|2021-12-16 13:34:50|1116|1115.8|1115.6|1115.4|1116|1115.8|1115.6|1115.2|20094
1639661700000|2021-12-16 13:35:00|1115.4|1115.2|1115.8|1115.4|1115.8|1115.4|1115.4|1115|1994
1639661710000|2021-12-16 13:35:10|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.6|1115.2|8532
1639661720000|2021-12-16 13:35:20|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1639661730000|2021-12-16 13:35:30|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1639661740000|2021-12-16 13:35:40||1115.4||1115.4||1115.4||1115.4|1230
1639661750000|2021-12-16 13:35:50|||||||||49
1639661760000|2021-12-16 13:36:00|1115.8|1115.6|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|4837
1639661770000|2021-12-16 13:36:10|1115.6|1115.2|1115.2|1115|1115.6|1115.4|1115.2|1115|3347
1639661780000|2021-12-16 13:36:20|1115.4|1114.8|1115.2|1114.8|1115.4|1114.8|1115|1114.8|1020
1639661800000|2021-12-16 13:36:40|1115|1114.6|1115|1114.8|1115|1114.8|1115|1114.6|2500
1639661810000|2021-12-16 13:36:50||1114.6||1114.8||1114.8||1114.6|2
1639661820000|2021-12-16 13:37:00|1115.2||1115.2||1115.2||1115.2||0
1639661840000|2021-12-16 13:37:20||1115||1114.8||1115||1114.8|0
1639661850000|2021-12-16 13:37:30|1115||1115.2||1115.2||1115||11
1639661880000|2021-12-16 13:38:00|1115|1114.6|1114.6|1114.4|1115|1114.6|1114.6|1114.4|2638
1639661890000|2021-12-16 13:38:10|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|2828
1639661900000|2021-12-16 13:38:20|1114.4|1114|1114.6|1114.2|1114.6|1114.4|1114.4|1114|11
1639661920000|2021-12-16 13:38:40|1114.8||1114.6||1114.8||1114.6||0
1639661940000|2021-12-16 13:39:00|1114.8|1114.4|1114.8|1114.6|1115|1114.6|1114.8|1114.4|0
1639661950000|2021-12-16 13:39:10|1115||1115||1115||1114.8||0
1639661970000|2021-12-16 13:39:30|1114.8|1114.8|1114.6|1114.2|1114.8|1114.8|1114.6|1114.2|1471
1639661980000|2021-12-16 13:39:40|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1639662000000|2021-12-16 13:40:00|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.2|1114|8219
1639662020000|2021-12-16 13:40:20|||||||||80
1639662030000|2021-12-16 13:40:30|1114.2|1113.8|1114.6|1114.2|1114.6|1114.2|1114.2|1113.8|2240
1639662040000|2021-12-16 13:40:40|1114.8||1114.6||1114.8||1114.6||0
1639662050000|2021-12-16 13:40:50||1114||1114.2||1114.2||1114|0
1639662070000|2021-12-16 13:41:10||1114||1114.2||1114.2||1114|0
1639662080000|2021-12-16 13:41:20|1114.4|1114|1114|1113.8|1114.4|1114.2|1114|1113.8|1026
1639662090000|2021-12-16 13:41:30|1114.2||1114.2||1114.2||1114.2||0
1639662120000|2021-12-16 13:42:00|1114|1114|1114.2|1113.8|1114.4|1114|1113.8|1113.6|16213
1639662130000|2021-12-16 13:42:10|1114.4|1114|1114.4|1114.2|1114.4|1114.2|1114.2|1114|6512
1639662150000|2021-12-16 13:42:30|1114.6|1114.4|1114.6|1114.4|1114.6|1114.4|1114.6|1114.4|1886
1639662160000|2021-12-16 13:42:40|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|2
1639662190000|2021-12-16 13:43:10|1114.8||1114.6||1114.8||1114.6||0
1639662200000|2021-12-16 13:43:20|1114.8||1114.6||1114.8||1114.6||0
1639662210000|2021-12-16 13:43:30|1114.8||1114.8||1114.8||1114.8||0
1639662220000|2021-12-16 13:43:40|1115|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1639662230000|2021-12-16 13:43:50|1114.8|1114.4|1114.8|1114.4|1114.8|1114.6|1114.6|1114.4|6
1639662240000|2021-12-16 13:44:00|1114.6||1114.6||1114.8||1114.6||417
1639662260000|2021-12-16 13:44:20|1114.4|1114.2|1114.4|1114.2|1114.4|1114.2|1114.4|1114.2|2577
1639662280000|2021-12-16 13:44:40|1114.6|1114.4|1114.6|1114.4|1114.6|1114.4|1114.6|1114.4|426
1639662290000|2021-12-16 13:44:50|1114.4|1114.2|1114.4|1114|1114.4|1114.2|1114.2|1114|2290
1639662300000|2021-12-16 13:45:00|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|3090
1639662310000|2021-12-16 13:45:10|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|362
1639662320000|2021-12-16 13:45:20|1114.2|1113.8|1114.8|1114.4|1114.8|1114.4|1114.2|1113.8|4588
1639662330000|2021-12-16 13:45:30|1114.6|1114.2|1114|1113.6|1114.6|1114.2|1114|1113.6|87
1639662340000|2021-12-16 13:45:40|1113.8|1113.4|1113.4|1113.2|1113.8|1113.4|1113.4|1113.2|12646
1639662350000|2021-12-16 13:45:50|1113.6|1113|1113.4|1113|1113.6|1113.4|1113.2|1113|22844
1639662360000|2021-12-16 13:46:00|1113.2|1112.8|1113.2|1112.8|1113.2|1113|1113|1112.8|3200
1639662370000|2021-12-16 13:46:10|1113.4|1113|1112.2|1111.8|1113.4|1113|1112.2|1111.8|13184
1639662380000|2021-12-16 13:46:20|1112.4|1112|1112.2|1112|1112.6|1112.2|1112.2|1112|4516
1639662390000|2021-12-16 13:46:30|||||||||1222
1639662400000|2021-12-16 13:46:40|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.4|1862
1639662410000|2021-12-16 13:46:50|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.8|1111.4|130
1639662420000|2021-12-16 13:47:00|1112|1111.2|1111.8|1111.2|1112|1111.6|1111.6|1111.2|0
1639662430000|2021-12-16 13:47:10|1111.6|1111.4|1111.6|1111.2|1111.6|1111.4|1111.6|1111.2|0
1639662440000|2021-12-16 13:47:20|1111.4|1111|1111|1110.8|1111.6|1111.2|1111|1110.8|9217
1639662450000|2021-12-16 13:47:30|1111.2|1110.6|1111|1110.6|1111.2|1110.6|1110.8|1110.6|2959
1639662460000|2021-12-16 13:47:40|1111.2|1110.8|1111.2|1110.8|1111.4|1111|1111|1110.8|2852
1639662490000|2021-12-16 13:48:10|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1110.8|1110.6|1992
1639662500000|2021-12-16 13:48:20|1111|1110.6|1111.2|1110.6|1111.2|1110.6|1110.8|1110.6|460
1639662510000|2021-12-16 13:48:30|1111|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.6|0
1639662520000|2021-12-16 13:48:40|1110.8||1111||1111||1110.8||0
1639662530000|2021-12-16 13:48:50|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111.2|1110.8|0
1639662540000|2021-12-16 13:49:00|1111.4|1111|1111.8|1111.2|1111.8|1111.4|1111.4|1111|2515
1639662550000|2021-12-16 13:49:10|1112|1111.4|1112.2|1111.6|1112.2|1111.8|1112|1111.4|0
1639662560000|2021-12-16 13:49:20|1112||1112||1112.2||1112||0
1639662570000|2021-12-16 13:49:30|1112.2|1111.4|1112|1111.6|1112.2|1111.6|1111.6|1111.4|20000
1639662580000|2021-12-16 13:49:40|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1639662590000|2021-12-16 13:49:50|1112||1112.2||1112.2||1112||0
1639662600000|2021-12-16 13:50:00|1112|1111.6|1111.8|1111.6|1112.2|1111.6|1111.8|1111.6|214
1639662610000|2021-12-16 13:50:10|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1111.8|1111.6|514
1639662620000|2021-12-16 13:50:20|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|14887
1639662630000|2021-12-16 13:50:30|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1639662640000|2021-12-16 13:50:40|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|1603
1639662650000|2021-12-16 13:50:50|1112.6|1112.2|1112.2|1112|1112.6|1112.2|1112.2|1112|24
1639662660000|2021-12-16 13:51:00|1112|1111.8|1112.4|1112|1112.4|1112|1112|1111.8|431
1639662670000|2021-12-16 13:51:10||1111.8||1111.8||1111.8||1111.8|0
1639662680000|2021-12-16 13:51:20|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1111.8|700
1639662690000|2021-12-16 13:51:30|1112.2|1111.8|1112.2|1111.8|1112.4|1111.8|1112.2|1111.8|0
1639662700000|2021-12-16 13:51:40|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|4077
1639662710000|2021-12-16 13:51:50||1112.2||1112.2||1112.2||1112.2|0
1639662720000|2021-12-16 13:52:00|1112.6|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|2
1639662730000|2021-12-16 13:52:10|1112.6||1112.6||1112.6||1112.6||0
1639662740000|2021-12-16 13:52:20|1112.8||1112.6||1112.8||1112.6||0
1639662750000|2021-12-16 13:52:30|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|784
1639662760000|2021-12-16 13:52:40|1113|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|199
1639662770000|2021-12-16 13:52:50|1113.2|1112.8|1112.8|1112.6|1113.4|1112.8|1112.8|1112.6|993
1639662780000|2021-12-16 13:53:00|1113||1113||1113||1113||0
1639662790000|2021-12-16 13:53:10|1112.8||1113||1113||1112.8||0
1639662830000|2021-12-16 13:53:50|1112.8|1112.4|1112.8|1112.6|1112.8|1112.6|1112.6|1112.4|571
1639662840000|2021-12-16 13:54:00|1113||1113||1113||1113||0
1639662860000|2021-12-16 13:54:20|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|3119
1639662880000|2021-12-16 13:54:40|1112.6||1112.6||1112.6||1112.6||1000
1639662890000|2021-12-16 13:54:50|1112.8|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|0
1639662900000|2021-12-16 13:55:00|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112|1111.8|4126
1639662910000|2021-12-16 13:55:10||1111.8||1112||1112||1111.8|0
1639662920000|2021-12-16 13:55:20|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112|0
1639662950000|2021-12-16 13:55:50|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1112|3681
1639662960000|2021-12-16 13:56:00|1112.2||1112.2||1112.2||1112.2||0
1639662970000|2021-12-16 13:56:10|1112.4|1112.2|1112.4|1112.2|1112.6|1112.2|1112|1111.8|10054
1639662980000|2021-12-16 13:56:20|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|491
1639663010000|2021-12-16 13:56:50|1112.2||1112.2||1112.2||1112.2||0
1639663020000|2021-12-16 13:57:00|1112.4|1112.2|1112.4|1112|1112.6|1112.2|1112.2|1112|0
1639663050000|2021-12-16 13:57:30|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.2|1112|0
1639663060000|2021-12-16 13:57:40|1112.6|1112.2|1112.6|1112|1112.6|1112.2|1112.6|1112|0
1639663070000|2021-12-16 13:57:50||1112.2||1112.2||1112.2||1112.2|0
1639663080000|2021-12-16 13:58:00||1112.4||1112.4||1112.4||1112.4|0
1639663100000|2021-12-16 13:58:20|1112.4|1112.2|1112.6|1112.4|1112.6|1112.4|1112.4|1112|1651
1639663120000|2021-12-16 13:58:40|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|1112.6|1112.6|2893
1639663130000|2021-12-16 13:58:50|1112.6|1112.4|1112.6|1112.4|1112.6|1112.4|1112.6|1112.4|2
1639663140000|2021-12-16 13:59:00|1112.4|1112.2|1112.4|1112.2|1112.4|1112.2|1112.4|1112|3506
1639663150000|2021-12-16 13:59:10|||||||||5158
1639663160000|2021-12-16 13:59:20|1112.6|1112.4|1112.8|1112.6|1112.8|1112.6|1112.6|1112.4|8317
1639663170000|2021-12-16 13:59:30|1112.6|1112.4|1112.2|1112|1112.6|1112.4|1112.2|1112|11618
1639663180000|2021-12-16 13:59:40|1112.4|1112.2|1112.4|1112|1112.4|1112.2|1112.2|1112|473
1639663190000|2021-12-16 13:59:50|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.6|1112.2|493
1639663200000|2021-12-16 14:00:00|1112.4|1112|1108.2|1107.8|1112.4|1112|1108|1107.6|96912
1639663210000|2021-12-16 14:00:10|1108|1107.6|1107.6|1107|1108.4|1108|1106.6|1106.2|18037
1639663220000|2021-12-16 14:00:20|1107.8|1107.2|1108.8|1108.4|1109.2|1108.8|1107.6|1107.2|7340
1639663230000|2021-12-16 14:00:30|1109|1108.6|1109|1108.8|1109.8|1109.4|1109|1108.6|4850
1639663240000|2021-12-16 14:00:40|1109.2|1109|1109.6|1109|1109.6|1109.2|1108.8|1108.4|587
1639663250000|2021-12-16 14:00:50|1109.4|1108.8|1109.8|1109.6|1109.8|1109.6|1109.4|1108.8|0
1639663260000|2021-12-16 14:01:00|1110|1109.4|1110|1109.8|1110|1109.8|1110|1109.4|775
1639663270000|2021-12-16 14:01:10|1110.2|1110|1110.2|1110|1110.6|1110.2|1110.2|1109.8|477
1639663280000|2021-12-16 14:01:20|1110.4|1110.2|1110.2|1109.8|1110.8|1110.2|1109.8|1109.4|11528
1639663300000|2021-12-16 14:01:40|1110.4|1110|1110.4|1110|1110.8|1110.4|1110.2|1110|4093
1639663310000|2021-12-16 14:01:50|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|0
1639663320000|2021-12-16 14:02:00|1110.2|1109.8|1110.2|1109.6|1110.4|1110|1109.8|1109.2|3017
1639663330000|2021-12-16 14:02:10|1110|1109.8|1110.6|1110.2|1110.6|1110.2|1110|1109.6|1177
1639663340000|2021-12-16 14:02:20|1110.4|1110|1110|1109.6|1110.4|1110.2|1109.8|1109.6|1559
1639663350000|2021-12-16 14:02:30|1109.8|1109.8|1110|1109.4|1110.4|1109.8|1109.8|1109.4|1128
1639663360000|2021-12-16 14:02:40||1109.6||1109.6||1109.8||1109.4|515
1639663370000|2021-12-16 14:02:50|1110.2|1109.4|1109.4|1109|1110.2|1109.4|1109.2|1109|6224
1639663380000|2021-12-16 14:03:00|1109.6|1109.2|1109.8|1109.2|1109.8|1109.2|1109.4|1109|0
1639663390000|2021-12-16 14:03:10|1109.6|1109.4|1109.8|1109.4|1110|1109.6|1109.6|1109.2|2
1639663400000|2021-12-16 14:03:20|1109.6|1109.2|1109.8|1109.2|1109.8|1109.2|1109.6|1109.2|0
1639663410000|2021-12-16 14:03:30|1110|1109.4|1109.6|1109.2|1110|1109.6|1109.4|1109.2|0
1639663420000|2021-12-16 14:03:40|1109.2|1109|1109.2|1108.8|1109.6|1109.2|1109|1108.6|1432
1639663430000|2021-12-16 14:03:50|1109.4|1108.6|1109.6|1109|1109.6|1109.2|1109.4|1108.6|0
1639663440000|2021-12-16 14:04:00|1109.4|1109.2|1109.6|1109.2|1109.8|1109.4|1109.4|1109|1341
1639663450000|2021-12-16 14:04:10||1109||1109||1109||1109|0
1639663460000|2021-12-16 14:04:20|1109.4|1108.8|1109.4|1109|1109.4|1109|1109.2|1108.8|0
1639663470000|2021-12-16 14:04:30|1109.6||1109.2||1109.6||1109.2||0
1639663500000|2021-12-16 14:05:00|1109|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|1
1639663510000|2021-12-16 14:05:10|1109.2|1108.8|1109|1108.6|1109.4|1109|1109|1108.4|5720
1639663520000|2021-12-16 14:05:20|1109.2||1109.2||1109.2||1109.2||0
1639663530000|2021-12-16 14:05:30|1109|1108.4|1109|1108.4|1109|1108.4|1108.6|1108.2|0
1639663540000|2021-12-16 14:05:40|1108.8|1108.6|1109|1108.4|1109|1108.6|1108.8|1108.4|460
1639663550000|2021-12-16 14:05:50|1109.2|1108.6|1109.2|1108.6|1109.2|1108.8|1109|1108.6|0
1639663560000|2021-12-16 14:06:00|1109|1109|1109.8|1109.4|1110|1109.6|1109|1108.6|12213
1639663570000|2021-12-16 14:06:10|1109.6||1109.8||1110||1109.6||2000
1639663580000|2021-12-16 14:06:20|1109.6|1109.2|1109.6|1109.2|1109.8|1109.4|1109.4|1109|14055
1639663590000|2021-12-16 14:06:30|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|515
1639663600000|2021-12-16 14:06:40|1109.4||1109.4||1109.4||1109.4||0
1639663610000|2021-12-16 14:06:50|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1109|2
1639663630000|2021-12-16 14:07:10|1109.2|1108.8|1109.4|1109|1109.4|1109|1108.8|1108.4|14822
1639663640000|2021-12-16 14:07:20|1109.2|1108.8|1109.4|1109|1109.4|1109|1109|1108.6|8887
1639663650000|2021-12-16 14:07:30|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|0
1639663660000|2021-12-16 14:07:40|1109.6|1109.2|1109.6|1109.4|1109.6|1109.4|1109.6|1109.2|1919
1639663670000|2021-12-16 14:07:50||1109.2||1109.2||1109.2||1109|470
1639663680000|2021-12-16 14:08:00|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1657
1639663690000|2021-12-16 14:08:10|1110|1109.6|1109.4|1109|1110|1109.8|1109.4|1109|961
1639663700000|2021-12-16 14:08:20|1109.2|1108.8|1109.2|1109|1109.4|1109|1109|1108.6|10873
1639663710000|2021-12-16 14:08:30|1109.4||1109.4||1109.4||1109.4||763
1639663720000|2021-12-16 14:08:40|1109.2|1108.8|1109.2|1109|1109.4|1109|1109|1108.8|68899
1639663740000|2021-12-16 14:09:00|1109|1108.8|1109.2|1109|1109.2|1109|1108.8|1108.4|68791
1639663750000|2021-12-16 14:09:10|1109|1108.8|1108.4|1108|1109|1109|1108.2|1108|6304
1639663760000|2021-12-16 14:09:20|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.2|1108|500
1639663770000|2021-12-16 14:09:30|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|2000
1639663790000|2021-12-16 14:09:50|1108|1107.8|1108|1107.8|1108|1107.8|1108|1107.8|1758
1639663800000|2021-12-16 14:10:00|1108.2|1108|1108.2|1107.8|1108.4|1108|1108|1107.8|17673
1639663810000|2021-12-16 14:10:10|1108|1107.6|1107.8|1107.6|1108|1107.6|1107.8|1107.6|119
1639663820000|2021-12-16 14:10:20||1107.4||1107.4||1107.4||1107.4|840
1639663830000|2021-12-16 14:10:30|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1106.8|1104
1639663840000|2021-12-16 14:10:40|1107.2|1106.8|1106.6|1106.4|1107.2|1106.8|1106.6|1106.4|460
1639663850000|2021-12-16 14:10:50|1106.8|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|0
1639663860000|2021-12-16 14:11:00|1106.6|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106|1414
1639663870000|2021-12-16 14:11:10|1106.8||1106.6||1106.8||1106.6||0
1639663880000|2021-12-16 14:11:20|1106.8|1106.4|1106.8|1106.4|1107|1106.6|1106.6|1106.4|0
1639663890000|2021-12-16 14:11:30|1107|1106.6|1106.8|1106.2|1107|1106.6|1106.6|1106.2|1469
1639663900000|2021-12-16 14:11:40|1106.6|1106.4|1106.8|1106.2|1106.8|1106.4|1106.6|1106.2|0
1639663910000|2021-12-16 14:11:50|1106.6|1106.4|1106.8|1106.4|1106.8|1106.6|1106.6|1106.4|0
1639663920000|2021-12-16 14:12:00|1107|1106.8|1107.4|1106.8|1107.6|1107.2|1107|1106.8|2391
1639663930000|2021-12-16 14:12:10|1107.6|1107|1107.6|1107.2|1107.6|1107.2|1107.6|1107|0
1639663940000|2021-12-16 14:12:20|1107.4|1107|1107.6|1107.2|1107.8|1107.2|1107.4|1107|1567
1639663950000|2021-12-16 14:12:30|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|2945
1639663970000|2021-12-16 14:12:50|1107.4|1107|1107.4|1107.2|1107.4|1107.2|1107.4|1107|850
1639663980000|2021-12-16 14:13:00|1107.2|1107|1107.4|1107|1107.4|1107|1107.2|1106.8|1350
1639664000000|2021-12-16 14:13:20|1107.2||1107.4||1107.4||1107.2||0
1639664020000|2021-12-16 14:13:40|1107.2||1107.2||1107.2||1107.2||0
1639664030000|2021-12-16 14:13:50|1107.4||1107.4||1107.4||1107.4||0
1639664050000|2021-12-16 14:14:10|1107.2|1106.8|1107|1106.8|1107.2|1106.8|1107|1106.6|1219
1639664060000|2021-12-16 14:14:20|1106.8|1106.6|1106.2|1105.8|1106.8|1106.6|1106.2|1105.8|3415
1639664070000|2021-12-16 14:14:30|1106||1106.2||1106.2||1106||600
1639664080000|2021-12-16 14:14:40|1106|1105.4|1106|1105.6|1106.2|1105.6|1106|1105.4|2300
1639664090000|2021-12-16 14:14:50|1106.2||1106.2||1106.2||1106.2||0
1639664100000|2021-12-16 14:15:00|1106|1105.4|1105.8|1105.6|1106|1105.6|1105.2|1104.8|3561
1639664110000|2021-12-16 14:15:10|1106|1105.8|1105.8|1105.4|1106.2|1106|1105.8|1105.4|5090
1639664130000|2021-12-16 14:15:30|1105.6|1105.2|1105.6|1105|1105.6|1105.4|1105.6|1105|0
1639664140000|2021-12-16 14:15:40|1105.8|1105.2|1105.4|1105|1105.8|1105.4|1105.2|1105|1047
1639664150000|2021-12-16 14:15:50|1105.6|1105.2|1106|1105.6|1106|1105.6|1105.4|1105.2|745
1639664160000|2021-12-16 14:16:00|1106.2|1105.4|1106.4|1105.8|1106.4|1105.8|1106|1105.4|0
1639664190000|2021-12-16 14:16:30|1106.2|1105.6|1106.2|1105.6|1106.4|1105.8|1106.2|1105.6|0
1639664200000|2021-12-16 14:16:40|1106|1105.8|1106|1105.4|1106.2|1105.8|1106|1105.4|0
1639664210000|2021-12-16 14:16:50|1106.2|1105.6|1106|1105.6|1106.2|1105.8|1106|1105.4|0
1639664220000|2021-12-16 14:17:00|1105.8|1105.4|1106|1105.6|1106.2|1105.6|1105.8|1105.4|1795
1639664230000|2021-12-16 14:17:10|1106.4|1105.8|1106.2|1105.8|1106.6|1106.2|1106.2|1105.8|6713
1639664240000|2021-12-16 14:17:20|1106|1105.6|1105.8|1105.4|1106|1105.8|1105.8|1105.4|1551
1639664250000|2021-12-16 14:17:30|1106||1105.8||1106||1105.8||0
1639664260000|2021-12-16 14:17:40|1106|1105.6|1106.2|1105.6|1106.2|1105.8|1106|1105.6|346
1639664270000|2021-12-16 14:17:50|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1105.8|1105.8|0
1639664280000|2021-12-16 14:18:00|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|1571
1639664290000|2021-12-16 14:18:10|1106.2||1106||1106.2||1106||0
1639664300000|2021-12-16 14:18:20|1106.2|1105.8|1106.2|1106|1106.4|1106|1106.2|1105.8|1350
1639664310000|2021-12-16 14:18:30|1106.4|1105.8|1106|1105.6|1106.4|1105.8|1106|1105.6|17
1639664320000|2021-12-16 14:18:40|1106.2|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.8|0
1639664330000|2021-12-16 14:18:50|1106.4||1106.2||1106.4||1106.2||0
1639664340000|2021-12-16 14:19:00|1106|1105.6|1106.4|1106|1106.4|1106|1106|1105.6|0
1639664350000|2021-12-16 14:19:10|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|954
1639664360000|2021-12-16 14:19:20|1106.6|1106.2|1106.6|1106.2|1107|1106.6|1106.6|1106.2|2306
1639664370000|2021-12-16 14:19:30|1106.4|1106|1106.8|1106.4|1107|1106.6|1106.4|1106|0
1639664380000|2021-12-16 14:19:40|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|0
1639664390000|2021-12-16 14:19:50|1107.2|1107|1107.2|1106.8|1107.2|1107|1107|1106.4|10130
1639664410000|2021-12-16 14:20:10|1107.4|1106.6|1107.6|1107.2|1107.6|1107.4|1107.4|1106.6|0
1639664430000|2021-12-16 14:20:30|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|30
1639664440000|2021-12-16 14:20:40|1107.4|1107|1107|1106.6|1107.4|1107|1107|1106.6|532
1639664450000|2021-12-16 14:20:50|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107.2|1106.8|0
1639664460000|2021-12-16 14:21:00||1107||1106.8||1107||1106.8|545
1639664470000|2021-12-16 14:21:10|1107.4||1107.2||1107.4||1107.2||0
1639664480000|2021-12-16 14:21:20|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1639664490000|2021-12-16 14:21:30|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1639664510000|2021-12-16 14:21:50||1107.2||1107||1107.2||1107|0
1639664520000|2021-12-16 14:22:00|1107.2|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1107|972
1639664540000|2021-12-16 14:22:20||1107.2||1107||1107.2||1107|0
1639664560000|2021-12-16 14:22:40|1107.6|1107.2|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|793
1639664570000|2021-12-16 14:22:50|1107.8|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|59
1639664580000|2021-12-16 14:23:00|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|792
1639664590000|2021-12-16 14:23:10|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|4083
1639664600000|2021-12-16 14:23:20|1107.4|1107|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1639664610000|2021-12-16 14:23:30|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1639664620000|2021-12-16 14:23:40|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1639664630000|2021-12-16 14:23:50|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|280
1639664640000|2021-12-16 14:24:00|1107.4|1106.6|1107.6|1107.2|1107.6|1107.2|1107.4|1106.6|6620
1639664650000|2021-12-16 14:24:10|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1639664660000|2021-12-16 14:24:20|1107|1106.6|1106.6|1106.2|1107|1106.6|1106.4|1106|8713
1639664670000|2021-12-16 14:24:30|1106.4|1106|1105.8|1105.4|1106.4|1106|1105.8|1105.4|5602
1639664680000|2021-12-16 14:24:40|1106|1105.2|1105.6|1105.2|1106|1105.2|1105.6|1105.2|0
1639664690000|2021-12-16 14:24:50|1105.8|1105.4|1105.6|1105.2|1106|1105.6|1105.6|1105.2|0
1639664700000|2021-12-16 14:25:00|1105.8|1105.4|1105.6|1105|1106|1105.6|1105.2|1105|17392
1639664710000|2021-12-16 14:25:10|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1104.8|0
1639664720000|2021-12-16 14:25:20||1105.4||1105.4||1105.4||1105.4|0
1639664730000|2021-12-16 14:25:30|1105.8||1105.6||1105.8||1105.6||0
1639664740000|2021-12-16 14:25:40|1105.8||1105.8||1105.8||1105.8||0
1639664750000|2021-12-16 14:25:50|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|0
1639664760000|2021-12-16 14:26:00|1106|1105.6|1106|1105.6|1106.2|1105.6|1105.8|1105.6|0
1639664770000|2021-12-16 14:26:10|1105.8||1105.8||1105.8||1105.8||0
1639664800000|2021-12-16 14:26:40|||||||||111
1639664810000|2021-12-16 14:26:50|1106|1105.8|1106.4|1106|1106.4|1106|1106|1105.6|71
1639664820000|2021-12-16 14:27:00||1106.2||1106||1106.2||1106|0
1639664830000|2021-12-16 14:27:10|1106.6|1106.2|1107|1106.6|1107|1106.6|1106.6|1106.2|36
1639664840000|2021-12-16 14:27:20|1106.8||1107||1107||1106.8||0
1639664850000|2021-12-16 14:27:30|1106.8|1106.4|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|955
1639664870000|2021-12-16 14:27:50|1106.6|1106.2|1106.6|1106|1106.6|1106.2|1106.6|1106|0
1639664880000|2021-12-16 14:28:00|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|0
1639664900000|2021-12-16 14:28:20|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1639664920000|2021-12-16 14:28:40|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1639664930000|2021-12-16 14:28:50|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1639664940000|2021-12-16 14:29:00|1106.8|1106.4|1106.6|1106.2|1107|1106.6|1106.6|1106.2|492
1639664950000|2021-12-16 14:29:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1639664960000|2021-12-16 14:29:20|1107|1106.6|1107|1106.8|1107.2|1106.8|1106.8|1106.6|2032
1639664970000|2021-12-16 14:29:30|1106.8|1106.6|1106.8|1106.2|1107|1106.6|1106.6|1106.2|524
1639664980000|2021-12-16 14:29:40|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1639664990000|2021-12-16 14:29:50|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|158
1639665000000|2021-12-16 14:30:00|1106.8|1106.4|1107.6|1107|1107.8|1107.6|1106.8|1106.4|5461
1639665010000|2021-12-16 14:30:10|1107.4|1106.8|1107|1106.4|1107.4|1107|1106.6|1106.2|1609
1639665020000|2021-12-16 14:30:20|1106.8|1106.6|1106.8|1106.4|1107.2|1106.8|1106.8|1106.4|1556
1639665030000|2021-12-16 14:30:30|1107|1106.6|1107.4|1107|1107.6|1107.2|1107|1106.6|297
1639665040000|2021-12-16 14:30:40|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.4|1107|1537
1639665050000|2021-12-16 14:30:50|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.4|1107|0
1639665060000|2021-12-16 14:31:00|1107.4|1107|1108.4|1108.2|1108.8|1108.4|1107.2|1106.8|7470
1639665070000|2021-12-16 14:31:10|1108.6|1108|1108.8|1108.4|1109|1108.6|1108|1107.4|13943
1639665080000|2021-12-16 14:31:20|1108.6|1108.2|1108.4|1108|1108.8|1108.4|1108.2|1107.8|2025
1639665090000|2021-12-16 14:31:30|1108.2|1107.8|1107.6|1107.4|1108.4|1108|1107.6|1107.2|604
1639665100000|2021-12-16 14:31:40|1107.4|1107.2|1108.2|1107.8|1108.2|1107.8|1107.2|1106.8|19987
1639665110000|2021-12-16 14:31:50|1108|1107.6|1107.6|1107.2|1108|1107.6|1107.6|1107.2|5028
1639665120000|2021-12-16 14:32:00|1107.8|1107.4|1108|1107.6|1108|1107.8|1107.6|1107.2|4261
1639665130000|2021-12-16 14:32:10|1108.2|1107.8|1109.6|1109.2|1109.6|1109.2|1108.2|1107.8|28367
1639665140000|2021-12-16 14:32:20|1109.4|1109|1109.4|1109|1109.6|1109.2|1109|1108.6|5139
1639665150000|2021-12-16 14:32:30|1109.2|1108.8|1108.6|1108.2|1109.4|1109|1108.6|1108.2|9747
1639665160000|2021-12-16 14:32:40|1108.4|1108|1108|1107.6|1108.6|1108|1108|1107.6|588
1639665170000|2021-12-16 14:32:50|1107.8|1107.4|1107.8|1107.4|1108|1107.6|1107.6|1107.4|100
1639665180000|2021-12-16 14:33:00|1107.6|1107.6|1108|1107.6|1108.2|1107.6|1107.6|1107.6|1429
1639665190000|2021-12-16 14:33:10|1107.8|1107.4|1107.8|1107.4|1108|1107.6|1107.6|1107.4|971
1639665200000|2021-12-16 14:33:20|1108|1107.6|1108|1107.4|1108.4|1108.2|1108|1107.4|0
1639665210000|2021-12-16 14:33:30|1107.8|1107.6|1107.8|1107.4|1108|1107.6|1107.2|1106.8|3099
1639665220000|2021-12-16 14:33:40|1107.6|1107.2|1107.6|1107.2|1107.8|1107.2|1107.4|1107|100
1639665230000|2021-12-16 14:33:50|1107.4|1107|1107|1106.6|1107.6|1107.2|1107|1106.4|3785
1639665240000|2021-12-16 14:34:00|1106.8|1106.4|1106.8|1106.4|1106.8|1106.6|1106.6|1106.2|100
1639665250000|2021-12-16 14:34:10|1106.6|1106.2|1106.8|1106.4|1107|1106.6|1106.6|1106.2|10690
1639665260000|2021-12-16 14:34:20|1106.6|1106.2|1106.6|1106.2|1106.8|1106.2|1106.6|1106.2|0
1639665270000|2021-12-16 14:34:30|1106.4|1106.4|1106.6|1106.2|1106.6|1106.4|1106.4|1106|316
1639665280000|2021-12-16 14:34:40|1106.8|1106|1107|1106.6|1107.6|1107.2|1106.8|1106|17800
1639665290000|2021-12-16 14:34:50|1106.8|1106.4|1106.8|1106.2|1107|1106.4|1106.6|1106|397
1639665300000|2021-12-16 14:35:00|1107|1106.4|1106.8|1106.2|1107|1106.6|1106.4|1106.2|3776
1639665310000|2021-12-16 14:35:10|1106.6|1106|1106.6|1106.4|1106.6|1106.4|1106|1105.6|11025
1639665320000|2021-12-16 14:35:20|1106.4|1106.2|1106.6|1106.2|1106.8|1106.4|1106.2|1105.8|3901
1639665330000|2021-12-16 14:35:30|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1639665340000|2021-12-16 14:35:40|1106.4|1106|1106.4|1105.8|1106.4|1106|1106|1105.6|0
1639665350000|2021-12-16 14:35:50|1106.6|1106|1107.2|1106.6|1107.4|1106.8|1106.6|1106|3753
1639665360000|2021-12-16 14:36:00|1107|1106.8|1106|1105.8|1107|1106.8|1106|1105.6|4792
1639665370000|2021-12-16 14:36:10|1106.2|1105.6|1106.4|1106|1106.4|1106|1106.2|1105.6|784
1639665380000|2021-12-16 14:36:20|1106.2|1105.6|1106|1105.6|1106.2|1105.8|1105.8|1105.6|1237
1639665390000|2021-12-16 14:36:30|1105.8||1106||1106||1105.8||0
1639665400000|2021-12-16 14:36:40|1105.8|1105.4|1105.6|1105|1106|1105.6|1105.2|1104.8|3750
1639665410000|2021-12-16 14:36:50|1105.8|1105.2|1105.8|1105.4|1105.8|1105.4|1105.4|1105|100
1639665420000|2021-12-16 14:37:00|1106|1105.6|1105.8|1105.2|1106.4|1105.8|1105.8|1105.2|3275
1639665430000|2021-12-16 14:37:10|1106|1105.4|1106.6|1106.2|1106.6|1106.4|1106|1105.4|380
1639665440000|2021-12-16 14:37:20|1106.8|1106|1106.8|1106.4|1107.2|1106.8|1106.8|1106|0
1639665450000|2021-12-16 14:37:30|1107|1106.6|1107|1106.6|1107.2|1106.6|1106.6|1106.4|1800
1639665460000|2021-12-16 14:37:40|1106.8|1106.2|1106|1105.6|1106.8|1106.4|1106|1105.6|10026
1639665470000|2021-12-16 14:37:50|1105.8|1105.4|1106.2|1105.8|1106.4|1106|1105.6|1105.2|720
1639665480000|2021-12-16 14:38:00|1106.4|1106|1106.2|1105.6|1106.6|1106.2|1106.2|1105.6|1603
1639665490000|2021-12-16 14:38:10|1106|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.6|0
1639665500000|2021-12-16 14:38:20|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|100
1639665520000|2021-12-16 14:38:40|1106.2|1105.8|1107|1106.6|1107|1106.6|1106.2|1105.6|1038
1639665530000|2021-12-16 14:38:50|1107.2|1106.8|1107|1106.4|1107.2|1106.8|1106.8|1106.4|0
1639665540000|2021-12-16 14:39:00|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|1106.6|1106|0
1639665550000|2021-12-16 14:39:10|1107|1106.4|1107.2|1106.6|1107.2|1106.6|1107|1106.2|0
1639665560000|2021-12-16 14:39:20|1107|1106.8|1107.4|1107|1107.4|1107|1107|1106.6|4916
1639665570000|2021-12-16 14:39:30|1107.2|1106.8|1107.2|1106.8|1107.4|1107|1107|1106.6|871
1639665580000|2021-12-16 14:39:40|1107|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.4|615
1639665590000|2021-12-16 14:39:50|1107.2|1106.4|1106.8|1106.2|1107.2|1106.4|1106.4|1106.2|0
1639665600000|2021-12-16 14:40:00|1107|1106.4|1106.6|1106|1107|1106.6|1106.2|1105.8|1386
1639665610000|2021-12-16 14:40:10|1106.4|1105.8|1106.8|1106.4|1106.8|1106.4|1106|1105.8|8446
1639665620000|2021-12-16 14:40:20|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|461
1639665630000|2021-12-16 14:40:30||1106||1106||1106.2||1106|0
1639665640000|2021-12-16 14:40:40|1106.4|1106.2|1106.8|1106.2|1107|1106.6|1106.2|1106.2|100
1639665650000|2021-12-16 14:40:50|1106.6|1106|1106.8|1106.2|1106.8|1106.4|1106.2|1105.8|284
1639665660000|2021-12-16 14:41:00|1106.6|1106|1106.2|1105.8|1106.8|1106.4|1106|1105.8|14054
1639665670000|2021-12-16 14:41:10|1106.4|1106|1106.2|1105.8|1106.4|1106.2|1106|1105.6|4226
1639665680000|2021-12-16 14:41:20|1106|1105.6|1105|1104.6|1106|1105.6|1105|1104.6|9029
1639665690000|2021-12-16 14:41:30|1105.2|1104.8|1105|1104.6|1105.2|1105|1105|1104.6|556
1639665700000|2021-12-16 14:41:40|1105.2|1104.4|1105.2|1104.6|1105.2|1104.6|1105.2|1104.4|0
1639665710000|2021-12-16 14:41:50|1105|1104.8|1105.4|1105|1105.4|1105|1105|1104.8|0
1639665720000|2021-12-16 14:42:00|1105.2|1104.8|1105.4|1105|1105.4|1105|1104.4|1104|2644
1639665730000|2021-12-16 14:42:10|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1104.8|462
1639665740000|2021-12-16 14:42:20|1105.2|1104.8|1105|1104.6|1105.4|1105|1105|1104.6|0
1639665750000|2021-12-16 14:42:30|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1639665760000|2021-12-16 14:42:40||1104.4||1104.4||1104.6||1104.4|0
1639665770000|2021-12-16 14:42:50|1104.8|1104.2|1104.8|1104.4|1105|1104.6|1104.2|1103.8|1056
1639665780000|2021-12-16 14:43:00|1105|1104.2|1104.6|1104.2|1105|1104.4|1104.4|1104|0
1639665790000|2021-12-16 14:43:10|1104.8|1104.4|1105|1104.4|1105|1104.4|1104.6|1104.2|0
1639665800000|2021-12-16 14:43:20|1104.8|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|147
1639665810000|2021-12-16 14:43:30|1104.6|1104.2|1104.6|1104|1104.8|1104.4|1104.2|1103.8|412
1639665830000|2021-12-16 14:43:50||1104.2||1104.2||1104.2||1104.2|0
1639665840000|2021-12-16 14:44:00|1104.2|1104|1103.8|1103.4|1104.6|1104.2|1103.8|1103.4|3958
1639665850000|2021-12-16 14:44:10|1103.6|1103.2|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|432
1639665860000|2021-12-16 14:44:20|1103.8|1103.2|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|6
1639665870000|2021-12-16 14:44:30|1103.8||1103.6||1103.8||1103.6||263
1639665880000|2021-12-16 14:44:40|1103.4|1103|1103.4|1103.2|1103.6|1103.2|1103.2|1103|2769
1639665890000|2021-12-16 14:44:50|1103.6|1103|1103.6|1103.2|1103.6|1103.4|1103.6|1103|0
1639665900000|2021-12-16 14:45:00|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|0
1639665910000|2021-12-16 14:45:10|1104.2|1103.8|1104.4|1103.8|1104.6|1104.2|1104.2|1103.8|432
1639665920000|2021-12-16 14:45:20|1104.6|1104|1105.6|1105|1105.6|1105|1104.6|1103.8|5798
1639665930000|2021-12-16 14:45:30|1105.4|1104.8|1105.4|1105|1105.4|1105|1104.8|1104.6|1972
1639665940000|2021-12-16 14:45:40|1105|1104.8|1105.4|1105|1105.4|1105|1105|1104.6|1897
1639665950000|2021-12-16 14:45:50|1105.6|1104.8|1105.8|1105.4|1105.8|1105.4|1105.4|1104.8|0
1639665960000|2021-12-16 14:46:00|1106|1105.2|1105.4|1105|1106|1105.4|1105.4|1104.8|3757
1639665970000|2021-12-16 14:46:10|1105.2|1104.8|1105.4|1105|1106|1105.4|1105.2|1104.8|2376
1639665980000|2021-12-16 14:46:20|1105.2|1104.8|1105.4|1104.8|1105.6|1105|1105.2|1104.8|1333
1639665990000|2021-12-16 14:46:30|1105.2|1105|1105.6|1105.2|1105.6|1105.2|1105.2|1105|0
1639666000000|2021-12-16 14:46:40|1105.4|1105|1105.8|1105.2|1105.8|1105.4|1105.2|1104.8|462
1639666010000|2021-12-16 14:46:50|1106|1105.4|1105.8|1105.2|1106|1105.4|1105.6|1105.2|0
1639666020000|2021-12-16 14:47:00|1106|1105.4|1106|1105.6|1106.2|1105.6|1105.8|1105.4|0
1639666030000|2021-12-16 14:47:10|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.6|1105.4|59
1639666040000|2021-12-16 14:47:20|1105.8|1105.4|1105.8|1105.6|1106.4|1106|1105.6|1105.4|17618
1639666050000|2021-12-16 14:47:30|1106|1105.8|1105.8|1105.4|1106.2|1105.8|1105.6|1105.2|673
1639666060000|2021-12-16 14:47:40|1105.6|1105.2|1106|1105.6|1106|1105.8|1105.6|1105.2|146
1639666070000|2021-12-16 14:47:50|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|1457
1639666080000|2021-12-16 14:48:00||1105.6||1105.8||1106||1105.6|0
1639666090000|2021-12-16 14:48:10|1106|1105.6|1106|1105.4|1106.2|1105.6|1105.8|1105.4|1665
1639666100000|2021-12-16 14:48:20|1106.2|1105.6|1106.2|1105.8|1106.2|1106|1106.2|1105.4|0
1639666110000|2021-12-16 14:48:30|1106.4|1106|1106.4|1106.2|1106.4|1106.2|1106.4|1105.8|3097
1639666120000|2021-12-16 14:48:40|1106.6|1106.4|1107|1106.6|1107.2|1106.8|1106.6|1106.2|733
1639666130000|2021-12-16 14:48:50|1106.6|1106.4|1107|1106.8|1107|1106.8|1106.6|1106.4|535
1639666140000|2021-12-16 14:49:00||1106.6||1106.6||1106.6||1106.6|0
1639666150000|2021-12-16 14:49:10|1106.8|1106.4|1106.6|1106.2|1107|1106.4|1106.4|1106.2|501
1639666160000|2021-12-16 14:49:20|1106.8|1106.4|1106.8|1106.2|1106.8|1106.4|1106.6|1106.2|0
1639666170000|2021-12-16 14:49:30|1106.6|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1639666180000|2021-12-16 14:49:40|1106.8|1106.4|1107.4|1106.8|1107.4|1107|1106.8|1106.2|1051
1639666190000|2021-12-16 14:49:50|1107.2|1107|1107|1106.4|1107.2|1107|1106.6|1106.4|7616
1639666210000|2021-12-16 14:50:10|1106.8|1106.6|1107|1106.4|1107|1106.6|1106.6|1106.4|561
1639666220000|2021-12-16 14:50:20|1106.8|1106.6|1107|1106.4|1107|1106.6|1106.6|1106.4|45
1639666230000|2021-12-16 14:50:30|1107.2|1106.6|1106.6|1106.2|1107.4|1107|1106.4|1106|900
1639666240000|2021-12-16 14:50:40|1106.4|1106|1106|1105.4|1106.4|1106|1105.8|1105.4|2414
1639666250000|2021-12-16 14:50:50|1106.2|1105.6|1106|1105.6|1106.2|1105.8|1105.8|1105.6|0
1639666260000|2021-12-16 14:51:00|1106.2|1105.8|1105.6|1105.2|1106.2|1105.8|1105.4|1105|5741
1639666270000|2021-12-16 14:51:10|1105.8|1105.4|1105.8|1105.2|1105.8|1105.4|1105.4|1105.2|4060
1639666280000|2021-12-16 14:51:20|1105.6|1105.4|1106|1105.6|1106|1105.6|1105.6|1105.4|515
1639666290000|2021-12-16 14:51:30|1106.2|1105.8|1106.2|1105.8|1106.4|1105.8|1106|1105.6|0
1639666300000|2021-12-16 14:51:40|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|851
1639666310000|2021-12-16 14:51:50|1106|1105.6|1105.6|1105.4|1106|1105.8|1105.6|1105.2|968
1639666320000|2021-12-16 14:52:00|1105.4|1105.2|1105.8|1105.2|1106|1105.6|1105.4|1105|9463
1639666330000|2021-12-16 14:52:10|1105.6|1105.4|1105.8|1105.4|1105.8|1105.4|1105.4|1105|0
1639666340000|2021-12-16 14:52:20|1106|1105.6|1106.2|1105.8|1106.2|1106|1106|1105.2|52
1639666350000|2021-12-16 14:52:30|1106.4|1105.6|1105.8|1105.6|1106.4|1106|1105.8|1105.4|837
1639666360000|2021-12-16 14:52:40|1106|1105.8|1106.2|1105.8|1106.4|1106|1106|1105.6|2
1639666370000|2021-12-16 14:52:50|1106|1105.6|1106.2|1105.6|1106.2|1105.8|1105.8|1105.6|0
1639666380000|2021-12-16 14:53:00|1106.4|1105.8|1106|1105.6|1106.4|1106|1105.8|1105.4|2697
1639666390000|2021-12-16 14:53:10|1105.8|1105.4|1105.4|1105|1105.8|1105.4|1105|1104.6|15725
1639666400000|2021-12-16 14:53:20|1105.2|1104.8|1105.4|1105.2|1105.6|1105.2|1105|1104.6|6153
1639666410000|2021-12-16 14:53:30|1105.6|1105.4|1106|1105.6|1106.2|1105.8|1105.6|1105.4|5032
1639666420000|2021-12-16 14:53:40|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.4|0
1639666430000|2021-12-16 14:53:50|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1105.8|1105.4|92
1639666440000|2021-12-16 14:54:00|1106.4|1106|1106.4|1106.2|1106.4|1106.2|1106.2|1105.8|632
1639666450000|2021-12-16 14:54:10|1106.2|1106|1105.8|1105.4|1106.4|1106|1105.8|1105.4|424
1639666460000|2021-12-16 14:54:20|1106|1105.2|1106.2|1106|1106.4|1106|1106|1105.2|0
1639666470000|2021-12-16 14:54:30|1106.4|1106.2|1107.2|1106.8|1107.4|1107|1106.4|1106|5926
1639666480000|2021-12-16 14:54:40|1107|1107|1107.2|1106.8|1107.2|1107|1107|1106.8|977
1639666490000|2021-12-16 14:54:50|1107.4|1107|1107.2|1106.8|1107.4|1107|1107|1106.4|1103
1639666500000|2021-12-16 14:55:00|1107.4|1107|1107|1106.6|1107.4|1107|1107|1106.6|0
1639666510000|2021-12-16 14:55:10|1107.2|1106.8|1107.6|1107.2|1107.6|1107.4|1107.2|1106.8|7207
1639666520000|2021-12-16 14:55:20|1107.4|1107.4|1107.8|1107.4|1108|1107.6|1107.4|1107.2|1096
1639666530000|2021-12-16 14:55:30|1107.6|1107.2|1107.4|1106.8|1107.6|1107.4|1107.2|1106.8|57
1639666540000|2021-12-16 14:55:40|1107.2|1107|1106.6|1106.2|1107.4|1107|1106.6|1106|1099
1639666550000|2021-12-16 14:55:50|1106.4|1106|1106.4|1106|1106.6|1106.4|1106.4|1106|6100
1639666560000|2021-12-16 14:56:00|1106.2|1105.8|1106.2|1106|1106.4|1106.2|1106|1105.6|13521
1639666570000|2021-12-16 14:56:10|1106.4|1105.8|1106|1105.6|1106.4|1105.8|1106|1105.6|4369
1639666580000|2021-12-16 14:56:20|1105.8|1105.4|1106.4|1106|1106.4|1106.2|1105.6|1105.2|29136
1639666590000|2021-12-16 14:56:30|1106.2|1105.8|1106.2|1106|1106.2|1106|1106.2|1105.8|4714
1639666600000|2021-12-16 14:56:40|1106.4|1106.2|1106.4|1106|1106.4|1106.2|1106.4|1106|487
1639666610000|2021-12-16 14:56:50||1106.2||1106.2||1106.2||1106|0
1639666620000|2021-12-16 14:57:00|1106.6|1106.4|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|1089
1639666630000|2021-12-16 14:57:10|1106.4|1106|1106.4|1106|1106.4|1106|1106|1105.6|12163
1639666640000|2021-12-16 14:57:20|1106.2|1105.8|1106.4|1106|1106.4|1106|1106|1105.6|17542
1639666650000|2021-12-16 14:57:30|1106.2|1105.8|1105.4|1105|1106.2|1105.8|1105.4|1105|9112
1639666660000|2021-12-16 14:57:40|1105.6|1105.2|1105.8|1105.4|1105.8|1105.6|1105.4|1105.2|773
1639666680000|2021-12-16 14:58:00|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.2|1105|1733
1639666690000|2021-12-16 14:58:10|1105.4|1105|1105.6|1105.2|1105.8|1105.2|1105.4|1105|0
1639666700000|2021-12-16 14:58:20|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1104.8|5104
1639666710000|2021-12-16 14:58:30|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.2|1105|229
1639666720000|2021-12-16 14:58:40|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1639666730000|2021-12-16 14:58:50|1105.4|1105|1105.4|1105|1105.4|1105.2|1105.2|1105|9
1639666740000|2021-12-16 14:59:00|1105.2|1104.8|1105.4|1105|1105.4|1105|1105|1104.6|7523
1639666760000|2021-12-16 14:59:20|1105.2|1104.8|1105.2|1105|1105.2|1105|1105|1104.6|10888
1639666770000|2021-12-16 14:59:30|1105.4|1105.2|1105.6|1105|1105.6|1105.2|1105|1104.6|10211
1639666780000|2021-12-16 14:59:40||1105.2||1105.2||1105.4||1105.2|0
1639666790000|2021-12-16 14:59:50|1105.4|1105|1105.4|1105|1105.4|1105|1105|1104.6|9766
1639666800000|2021-12-16 15:00:00|1105.6|1105.2|1105.8|1105.4|1105.8|1105.6|1105.4|1105.2|1688
1639666810000|2021-12-16 15:00:10|1106|1105.6|1106.4|1106|1106.4|1106.2|1106|1105.6|2064
1639666820000|2021-12-16 15:00:20|1106.6|1106.2|1106.6|1106.2|1106.8|1106.6|1106.6|1106.2|800
1639666830000|2021-12-16 15:00:30|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|201
1639666840000|2021-12-16 15:00:40|1106.4|1106|1106.8|1106.4|1106.8|1106.6|1106.4|1106|0
1639666850000|2021-12-16 15:00:50|1106.6|1106.2|1106.4|1106|1106.6|1106.4|1106.2|1106|704
1639666860000|2021-12-16 15:01:00|1106.2|1105.8|1105.8|1105.6|1106.4|1105.8|1105.6|1105.2|1933
1639666870000|2021-12-16 15:01:10|1106|1105.4|1105.8|1105.2|1106|1105.6|1105.8|1105.2|0
1639666880000|2021-12-16 15:01:20|1105.6|1105.4|1105.8|1105.4|1105.8|1105.4|1105.4|1105.2|375
1639666890000|2021-12-16 15:01:30|1106|1105.6|1106|1105.6|1106.4|1106|1105.8|1105.6|3882
1639666900000|2021-12-16 15:01:40|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|1141
1639666910000|2021-12-16 15:01:50|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1639666920000|2021-12-16 15:02:00|1105.4|1105.4|1105.4|1105|1105.4|1105.4|1105.2|1105|2922
1639666930000|2021-12-16 15:02:10|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1639666940000|2021-12-16 15:02:20|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1104.8|5370
1639666950000|2021-12-16 15:02:30|1105.2|1104.8|1105.2|1104.8|1105.4|1104.8|1105.2|1104.8|7012
1639666960000|2021-12-16 15:02:40|1105|1105|1105.6|1105.4|1105.6|1105.4|1105|1104.8|1769
1639666970000|2021-12-16 15:02:50|1105.8|1105.2|1105.4|1105|1105.8|1105.2|1105.2|1105|0
1639666980000|2021-12-16 15:03:00|1105.2|1104.8|1105.4|1105.2|1105.4|1105.2|1105|1104.6|6921
1639666990000|2021-12-16 15:03:10|1105.2|1105|1105.4|1105.2|1105.4|1105.2|1105.2|1105|1000
1639667000000|2021-12-16 15:03:20|1105.6|1105|1105.6|1105.2|1105.8|1105.4|1105.6|1105|1371
1639667010000|2021-12-16 15:03:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1639667030000|2021-12-16 15:03:50|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105|1500
1639667040000|2021-12-16 15:04:00|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105|1104.8|5667
1639667050000|2021-12-16 15:04:10|1105.8|1105|1105.2|1105|1105.8|1105|1105.2|1105|0
1639667060000|2021-12-16 15:04:20|1105|1104.8|1105.4|1105|1105.4|1105|1105|1104.8|14452
1639667070000|2021-12-16 15:04:30|1105.6|1105.2|1105.2|1105|1105.6|1105.2|1104.8|1104.4|39255
1639667080000|2021-12-16 15:04:40|1105.4|1105.2|1105.8|1105.6|1105.8|1105.6|1105.4|1105.2|1000
1639667090000|2021-12-16 15:04:50|1105.6|1105.4|1106|1105.6|1106|1105.8|1105.6|1105.2|2589
1639667100000|2021-12-16 15:05:00|1105.8|1105.4|1105.4|1105.2|1106|1105.6|1105.4|1105|3233
1639667110000|2021-12-16 15:05:10|1105.2|1105|1105.2|1105|1105.2|1105|1105|1104.6|13117
1639667120000|2021-12-16 15:05:20|1105|1104.8|1105.2|1105|1105.4|1105.2|1105|1104.6|15017
1639667130000|2021-12-16 15:05:30|1105.4|1105.2|1105.6|1105.2|1105.6|1105.4|1105.4|1105|1050
1639667140000|2021-12-16 15:05:40|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.4|1105|900
1639667150000|2021-12-16 15:05:50||1105.2||1105.2||1105.2||1105.2|215
1639667160000|2021-12-16 15:06:00|1105.2|1105|1105.6|1105.4|1105.6|1105.4|1105.2|1105|1335
1639667170000|2021-12-16 15:06:10|1105.4|1105.2|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|373
1639667180000|2021-12-16 15:06:20||1105.4||1105.2||1105.4||1105.2|0
1639667190000|2021-12-16 15:06:30|1105.4||1105.6||1105.6||1105.4||0
1639667200000|2021-12-16 15:06:40|1105.8|1105.6|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|1959
1639667210000|2021-12-16 15:06:50|1105.6|1105.2|1105.4|1105.2|1105.6|1105.2|1105.4|1105.2|451
1639667220000|2021-12-16 15:07:00|1105.2|1105|1105.2|1105|1105.2|1105|1105|1104.8|14207
1639667230000|2021-12-16 15:07:10|1105|1104.8|1105.2|1105|1105.2|1105|1105|1104.6|12526
1639667240000|2021-12-16 15:07:20|1105|1104.8|1104.8|1104.4|1105.2|1105|1104.6|1104.2|24487
1639667250000|2021-12-16 15:07:30|1104.6|1104.6|1104.6|1104.2|1104.6|1104.6|1104.2|1104|13930
1639667270000|2021-12-16 15:07:50|1104.4|1104|1103.8|1103.6|1104.4|1104|1103.8|1103.4|2158
1639667280000|2021-12-16 15:08:00||1103.4||1103.4||1103.4||1103.4|0
1639667290000|2021-12-16 15:08:10|1103.6|1103.6|1104.2|1103.8|1104.2|1103.8|1103.6|1103.4|5180
1639667300000|2021-12-16 15:08:20||1104||1103.8||1104||1103.8|0
1639667310000|2021-12-16 15:08:30||1104||1104||1104||1104|0
1639667320000|2021-12-16 15:08:40|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1103.8|1223
1639667330000|2021-12-16 15:08:50|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.4|1104.2|0
1639667340000|2021-12-16 15:09:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|462
1639667350000|2021-12-16 15:09:10|1104.6|1104.2|1105.2|1104.8|1105.2|1104.8|1104.6|1104.2|2352
1639667360000|2021-12-16 15:09:20|1105||1105.2||1105.2||1105||1330
1639667370000|2021-12-16 15:09:30|1105|1105|1105.2|1104.8|1105.2|1105|1105|1104.8|1000
1639667380000|2021-12-16 15:09:40|1105||1105||1105||1105||0
1639667400000|2021-12-16 15:10:00|1104.8|1104.6|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|1768
1639667410000|2021-12-16 15:10:10|1105.4|1105|1105.2|1104.8|1105.6|1105.2|1105.2|1104.8|1847
1639667420000|2021-12-16 15:10:20|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1639667430000|2021-12-16 15:10:30|1105.2|1105.2|1105.6|1105.4|1105.6|1105.4|1105.2|1105.2|1
1639667440000|2021-12-16 15:10:40|1105.4|1105.2|1106.2|1105.8|1106.2|1105.8|1105.4|1105.2|1373
1639667450000|2021-12-16 15:10:50|1106|1105.6|1105.8|1105.6|1106|1105.6|1105.8|1105.4|0
1639667460000|2021-12-16 15:11:00|1105.6|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105|6
1639667470000|2021-12-16 15:11:10|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.8|1105.4|0
1639667480000|2021-12-16 15:11:20|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1639667490000|2021-12-16 15:11:30||1105.8||1105.8||1105.8||1105.6|0
1639667500000|2021-12-16 15:11:40|1106.2|1106|1106.6|1106|1106.6|1106.2|1106.2|1105.8|2944
1639667510000|2021-12-16 15:11:50|1106.4|1105.8|1106.4|1105.8|1106.4|1106|1106.2|1105.8|0
1639667520000|2021-12-16 15:12:00||1106||1106||1106||1106|0
1639667530000|2021-12-16 15:12:10|1106.2|1105.8|1106|1105.8|1106.2|1105.8|1106|1105.8|462
1639667540000|2021-12-16 15:12:20|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|1
1639667550000|2021-12-16 15:12:30|1106.2|1105.8|1106|1105.8|1106.4|1105.8|1106|1105.8|0
1639667560000|2021-12-16 15:12:40|1105.8|1105.6|1106.2|1105.8|1106.2|1105.8|1105.8|1105.4|2558
1639667570000|2021-12-16 15:12:50|1106.4|1106|1106.2|1105.8|1106.6|1106.2|1106.2|1105.8|1255
1639667580000|2021-12-16 15:13:00|1106|1105.6|1106.2|1105.8|1106.4|1106|1106|1105.4|20
1639667590000|2021-12-16 15:13:10|1106|1105.6|1106|1105.6|1106.2|1105.8|1106|1105.4|0
1639667600000|2021-12-16 15:13:20|1106.2|1105.8|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1639667610000|2021-12-16 15:13:30|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|1112
1639667620000|2021-12-16 15:13:40|1106.8|1106.4|1106.8|1106.4|1107|1106.6|1106.8|1106.4|1234
1639667630000|2021-12-16 15:13:50|1107|1106.6|1107|1106.6|1107|1106.6|1106.6|1106.4|1737
1639667640000|2021-12-16 15:14:00|1106.8||1107||1107||1106.8||0
1639667650000|2021-12-16 15:14:10||1106.8||1106.8||1106.8||1106.8|0
1639667660000|2021-12-16 15:14:20|1107.2||1107.2||1107.2||1107.2||0
1639667670000|2021-12-16 15:14:30|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.6|1106.4|2659
1639667680000|2021-12-16 15:14:40|1106.6||1106.8||1106.8||1106.6||0
1639667690000|2021-12-16 15:14:50|1106.6|1106.6|1107|1106.6|1107|1106.8|1106.6|1106.6|35
1639667700000|2021-12-16 15:15:00|1107.2|1106.8|1107.6|1107.2|1107.6|1107.2|1107.2|1106.8|2436
1639667710000|2021-12-16 15:15:10|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|0
1639667720000|2021-12-16 15:15:20|1107.6||1107.6||1107.6||1107.6||0
1639667730000|2021-12-16 15:15:30|1107.8|1107.2|1107.6|1107.2|1107.8|1107.2|1107.6|1107.2|400
1639667740000|2021-12-16 15:15:40|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1639667750000|2021-12-16 15:15:50||1107.8||1107.8||1107.8||1107.8|0
1639667770000|2021-12-16 15:16:10|1107.8|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.6|2383
1639667790000|2021-12-16 15:16:30|1108.2|1107.8|1108.6|1108.2|1108.6|1108.2|1108.2|1107.6|3861
1639667800000|2021-12-16 15:16:40|1108.4|1108|1107.8|1107.6|1108.4|1108|1107.8|1107.6|2647
1639667810000|2021-12-16 15:16:50|1108|1107.8|1108|1107.6|1108|1107.8|1107.8|1107.6|6
1639667830000|2021-12-16 15:17:10||1107.8||1107.6||1107.8||1107.6|465
1639667840000|2021-12-16 15:17:20||1107.8||1107.8||1107.8||1107.6|0
1639667850000|2021-12-16 15:17:30|1108.2|1108|1108|1107.8|1108.2|1108|1108|1107.8|986
1639667860000|2021-12-16 15:17:40|1107.8|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.6|1289
1639667880000|2021-12-16 15:18:00|1107.8|1107.4|1107.8|1107.4|1108|1107.4|1107.6|1107.4|1865
1639667890000|2021-12-16 15:18:10|1108|1107.6|1108.2|1107.6|1108.2|1108|1108|1107.4|1797
1639667900000|2021-12-16 15:18:20|1108|1107.8|1108|1107.6|1108|1107.8|1107.6|1107.4|2844
1639667910000|2021-12-16 15:18:30|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|0
1639667930000|2021-12-16 15:18:50|1108.4|1108|1108.8|1108.4|1108.8|1108.4|1108.4|1108|2715
1639667940000|2021-12-16 15:19:00|1109|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|0
1639667950000|2021-12-16 15:19:10|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.6|1108.2|1388
1639667960000|2021-12-16 15:19:20||1108.8||1108.8||1108.8||1108.8|0
1639667970000|2021-12-16 15:19:30|1109.2|1109|1109.6|1109.4|1109.6|1109.4|1109.2|1108.8|1039
1639667980000|2021-12-16 15:19:40|1109.8|1109.2|1109.6|1109.2|1109.8|1109.2|1109.4|1109.2|1220
1639668000000|2021-12-16 15:20:00|1109.4|1109.4|1109.6|1109.4|1109.6|1109.4|1109.4|1109.2|1452
1639668010000|2021-12-16 15:20:10|1109.8|1109.2|1110|1109.6|1110|1109.6|1109.8|1109.2|411
1639668020000|2021-12-16 15:20:20|1109.6|1109.4|1110.4|1110|1110.8|1110.2|1109.6|1109.4|17646
1639668030000|2021-12-16 15:20:30|1110.6|1110.2|1110.4|1109.8|1110.6|1110.2|1110.2|1109.8|0
1639668040000|2021-12-16 15:20:40|1110.2|1110|1110.2|1109.8|1110.2|1110|1110|1109.6|515
1639668050000|2021-12-16 15:20:50|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1639668060000|2021-12-16 15:21:00|1110|1110|1110.4|1110|1110.4|1110|1110|1110|0
1639668070000|2021-12-16 15:21:10|1110.2|1110.2|1110.2|1109.8|1110.2|1110.2|1110|1109.8|1130
1639668080000|2021-12-16 15:21:20|1110|1110|1110.2|1109.8|1110.2|1110|1110|1109.8|0
1639668090000|2021-12-16 15:21:30||1110||1110||1110||1109.8|0
1639668100000|2021-12-16 15:21:40|1110|1109.8|1109.6|1109.4|1110|1110|1109.6|1109.2|23015
1639668120000|2021-12-16 15:22:00|||||||||232
1639668180000|2021-12-16 15:23:00|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|1673
1639668200000|2021-12-16 15:23:20|1110|1109.6|1110.2|1109.8|1110.2|1110|1110|1109.6|13732
1639668210000|2021-12-16 15:23:30|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|1744
1639668220000|2021-12-16 15:23:40|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|198
1639668230000|2021-12-16 15:23:50||1110.4||1110.2||1110.4||1110.2|0
1639668240000|2021-12-16 15:24:00|1110.8|1110.4|1110.6|1110.4|1110.8|1110.6|1110.6|1110.4|371
1639668250000|2021-12-16 15:24:10|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.4|1110.2|5100
1639668260000|2021-12-16 15:24:20|1110.6||1110.8||1110.8||1110.6||0
1639668280000|2021-12-16 15:24:40|1110.6||1110.8||1110.8||1110.6||0
1639668290000|2021-12-16 15:24:50|1110.6|1109.8|1109.6|1109.4|1110.8|1109.8|1109.6|1109.4|17231
1639668300000|2021-12-16 15:25:00|1109.8|1109.2|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|1530
1639668310000|2021-12-16 15:25:10|1109.8|1109.4|1110|1109.8|1110.2|1110|1109.8|1109.4|5664
1639668320000|2021-12-16 15:25:20|1110.2||1110.2||1110.2||1110.2||0
1639668330000|2021-12-16 15:25:30|1110||1110.2||1110.2||1110||0
1639668340000|2021-12-16 15:25:40||1110||1110||1110||1110|0
1639668350000|2021-12-16 15:25:50|1110.4|1109.8|1110.4|1110.2|1110.6|1110.2|1110.4|1109.8|2268
1639668360000|2021-12-16 15:26:00|1110.6|1110.4|1110.6|1110.4|1110.8|1110.4|1110.6|1110.4|1268
1639668370000|2021-12-16 15:26:10|1110.4|1110.2|1110.2|1109.8|1110.6|1110.2|1110.2|1109.8|1074
1639668390000|2021-12-16 15:26:30|1110.4||1110.4||1110.4||1110.2||0
1639668400000|2021-12-16 15:26:40|1110.2|1110|1110.4|1110|1110.4|1110|1110.2|1110|958
1639668410000|2021-12-16 15:26:50|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|0
1639668420000|2021-12-16 15:27:00|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110|4845
1639668430000|2021-12-16 15:27:10|1111|1110.6|1111|1110.6|1111|1110.8|1111|1110.6|232
1639668440000|2021-12-16 15:27:20|1111.2|1110.8|1110.8|1110.4|1111.4|1111|1110.6|1110.4|8138
1639668450000|2021-12-16 15:27:30|1110.6||1110.8||1110.8||1110.6||1200
1639668460000|2021-12-16 15:27:40|1110.6|1110.6|1111|1110.6|1111|1110.6|1110.6|1110.6|0
1639668470000|2021-12-16 15:27:50|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|0
1639668490000|2021-12-16 15:28:10|1110.8|1110.8|1111|1110.8|1111|1110.8|1110.8|1110.6|1036
1639668500000|2021-12-16 15:28:20|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|2327
1639668520000|2021-12-16 15:28:40|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.8|371
1639668540000|2021-12-16 15:29:00|1111|1110.6|1110.8|1110.4|1111.2|1110.6|1110.6|1110.2|1904
1639668550000|2021-12-16 15:29:10|1110.6|1110.2|1110.6|1110.4|1110.8|1110.4|1110.4|1110.2|45
1639668560000|2021-12-16 15:29:20|1110.8||1110.8||1110.8||1110.8||0
1639668570000|2021-12-16 15:29:30|1110.6||1110.6||1110.6||1110.6||0
1639668580000|2021-12-16 15:29:40|1110.4|1110.2|1111|1110.6|1111|1110.6|1110.4|1110|545
1639668590000|2021-12-16 15:29:50|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.2|0
1639668600000|2021-12-16 15:30:00|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|16
1639668610000|2021-12-16 15:30:10|1110.8|1110.8|1110.8|1110.6|1111|1110.8|1110.8|1110.6|462
1639668620000|2021-12-16 15:30:20|1111||1111||1111||1111||0
1639668630000|2021-12-16 15:30:30|1110.8|1110.4|1110.2|1109.8|1110.8|1110.4|1110.2|1109.6|2432
1639668640000|2021-12-16 15:30:40||1110||1110||1110||1110|0
1639668650000|2021-12-16 15:30:50|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|2256
1639668660000|2021-12-16 15:31:00|1110.4|1110|1110.2|1109.8|1110.4|1110|1110|1109.6|0
1639668670000|2021-12-16 15:31:10|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1639668680000|2021-12-16 15:31:20|1110|1109.6|1109.8|1109.4|1110.2|1109.8|1109.6|1109.4|10193
1639668690000|2021-12-16 15:31:30|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|0
1639668700000|2021-12-16 15:31:40|1110.2|1109.8|1110.2|1110|1110.2|1110|1110|1109.6|800
1639668710000|2021-12-16 15:31:50|1110|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|522
1639668720000|2021-12-16 15:32:00|1110||1110.2||1110.2||1110||0
1639668740000|2021-12-16 15:32:20|1110.4|1110|1110.6|1110.2|1110.8|1110.4|1110.4|1110|13590
1639668750000|2021-12-16 15:32:30|1110.8|1110.4|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|371
1639668760000|2021-12-16 15:32:40|1110.6|1110.6|1111.4|1111.2|1111.6|1111.4|1110.6|1110.4|8184
1639668770000|2021-12-16 15:32:50|1111.2|1111|1111|1110.8|1111.8|1111.6|1110.8|1110.6|19597
1639668780000|2021-12-16 15:33:00|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1111|3950
1639668790000|2021-12-16 15:33:10|1111|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.4|1428
1639668800000|2021-12-16 15:33:20|1110.8|1110.8|1110.6|1110.4|1111|1110.8|1110.6|1110.2|4391
1639668810000|2021-12-16 15:33:30|1110.4|1110.2|1110.4|1110.2|1110.4|1110.2|1110.4|1110.2|377
1639668820000|2021-12-16 15:33:40|1110.2|1110|1110.6|1110.2|1110.8|1110.4|1110.2|1110|2030
1639668830000|2021-12-16 15:33:50|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1109.8|1000
1639668840000|2021-12-16 15:34:00|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110|0
1639668850000|2021-12-16 15:34:10||1110.4||1110.4||1110.4||1110.4|0
1639668860000|2021-12-16 15:34:20|1110.8|1110.6|1111.4|1111|1111.4|1111|1110.8|1110.4|10978
1639668870000|2021-12-16 15:34:30|1111.2||1111.4||1111.4||1111.2||0
1639668880000|2021-12-16 15:34:40|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|24749
1639668890000|2021-12-16 15:34:50|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|8081
1639668900000|2021-12-16 15:35:00|1111.4|1111.2|1111.4|1111|1111.6|1111.4|1111.2|1110.6|1084
1639668910000|2021-12-16 15:35:10|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.6|1111|4
1639668920000|2021-12-16 15:35:20||1111.4||1111.2||1111.4||1111.2|2152
1639668930000|2021-12-16 15:35:30|1111.4|1111.4|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|2378
1639668940000|2021-12-16 15:35:40|1111.8|1111.4|1111.8|1111.6|1111.8|1111.6|1111.8|1111.4|2300
1639668950000|2021-12-16 15:35:50|1112|1111.8|1112.2|1111.8|1112.4|1112|1112|1111.8|7589
1639668970000|2021-12-16 15:36:10|1112|1111.6|1111.2|1110.8|1112|1111.8|1111|1110.6|1589
1639668980000|2021-12-16 15:36:20|1111.4|1111|1111.4|1111|1111.4|1111.2|1111.2|1111|0
1639668990000|2021-12-16 15:36:30|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|3
1639669000000|2021-12-16 15:36:40|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.2|1111|3373
1639669010000|2021-12-16 15:36:50|1111.4|1111|1111.4|1111.2|1111.4|1111.2|1111.4|1111|1565
1639669020000|2021-12-16 15:37:00|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|1111.6|1111.2|0
1639669030000|2021-12-16 15:37:10|1111.4|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1111|556
1639669040000|2021-12-16 15:37:20|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|1296
1639669050000|2021-12-16 15:37:30|1111.8|1111.4|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|966
1639669080000|2021-12-16 15:38:00|1111.6|1111.2|1111.4|1111|1111.8|1111.2|1111.4|1111|195
1639669090000|2021-12-16 15:38:10|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111|0
1639669100000|2021-12-16 15:38:20|1111.4||1111.4||1111.4||1111.4||0
1639669110000|2021-12-16 15:38:30|1111.6|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|1
1639669120000|2021-12-16 15:38:40|1111.8|1111.4|1111.8|1111.4|1111.8|1111.6|1111.8|1111.2|459
1639669130000|2021-12-16 15:38:50||1111.2||1111.2||1111.4||1111.2|200
1639669140000|2021-12-16 15:39:00||1111.4||1111.4||1111.4||1111.4|0
1639669160000|2021-12-16 15:39:20|1112|1111.6|1112.6|1112.2|1112.6|1112.2|1112|1111.6|5135
1639669170000|2021-12-16 15:39:30|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|80
1639669180000|2021-12-16 15:39:40|1112.4||1112.4||1112.4||1112.4||0
1639669190000|2021-12-16 15:39:50|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|1885
1639669200000|2021-12-16 15:40:00|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|4000
1639669210000|2021-12-16 15:40:10|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.4|1112|0
1639669220000|2021-12-16 15:40:20||1112.2||1112||1112.2||1112|0
1639669230000|2021-12-16 15:40:30|1112.6|1112.2|1112.6|1112.4|1112.6|1112.4|1112.6|1112.2|56
1639669240000|2021-12-16 15:40:40|||||||||100
1639669250000|2021-12-16 15:40:50|1112.4|1112.2|1112.2|1112|1112.4|1112.2|1112.2|1111.8|224
1639669260000|2021-12-16 15:41:00|1112.4|1111.8|1112|1111.8|1112.4|1111.8|1111.8|1111.6|521
1639669270000|2021-12-16 15:41:10||1111.6||1111.6||1111.6||1111.4|462
1639669280000|2021-12-16 15:41:20|1111.8||1111.8||1111.8||1111.8||0
1639669320000|2021-12-16 15:42:00|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.4|1111|12043
1639669330000|2021-12-16 15:42:10|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.6|1111.2|4161
1639669340000|2021-12-16 15:42:20|1111.8|1111.4|1112.6|1112.2|1112.6|1112.2|1111.4|1111.2|22247
1639669390000|2021-12-16 15:43:10|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|1293
1639669400000|2021-12-16 15:43:20|1112.4|1112|1112.2|1111.8|1112.4|1112|1112|1111.8|459
1639669410000|2021-12-16 15:43:30||1112||1112||1112||1112|0
1639669420000|2021-12-16 15:43:40|1112.4|1112.2|1112.6|1112.4|1112.6|1112.4|1112.4|1112.2|1
1639669430000|2021-12-16 15:43:50|1112.4|1112.2|1112.6|1112|1112.6|1112.2|1112.4|1112|379
1639669440000|2021-12-16 15:44:00|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.2|1112.2|0
1639669450000|2021-12-16 15:44:10|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1111.8|6
1639669460000|2021-12-16 15:44:20|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.8|1020
1639669470000|2021-12-16 15:44:30|1111.8|1111.6|1112|1111.8|1112|1111.8|1111.8|1111.6|679
1639669480000|2021-12-16 15:44:40||1111.6||1111.6||1111.6||1111.6|0
1639669500000|2021-12-16 15:45:00|1112.2|1111.8|1112|1111.8|1112.2|1111.8|1112|1111.8|514
1639669510000|2021-12-16 15:45:10|1111.8|1111.6|1112|1111.6|1112|1111.8|1111.6|1111.4|1056
1639669520000|2021-12-16 15:45:20|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1539
1639669540000|2021-12-16 15:45:40|1112|1112|1112.2|1111.8|1112.2|1112|1112|1111.8|6386
1639669550000|2021-12-16 15:45:50|1112||1112||1112||1112||0
1639669560000|2021-12-16 15:46:00|1112.2|1112|1112.2|1111.8|1112.2|1112|1112.2|1111.8|1
1639669590000|2021-12-16 15:46:30|1112||1112.2||1112.2||1112||0
1639669600000|2021-12-16 15:46:40|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|974
1639669610000|2021-12-16 15:46:50|1112.2||1111.8||1112.2||1111.8||0
1639669620000|2021-12-16 15:47:00|1111.6|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.4|1593
1639669630000|2021-12-16 15:47:10|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|100
1639669640000|2021-12-16 15:47:20|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.4|1111|1921
1639669660000|2021-12-16 15:47:40|1112|1111.4|1111.8|1111.4|1112|1111.8|1111.8|1111.4|30000
1639669670000|2021-12-16 15:47:50||1111.6||1111.6||1111.6||1111.6|0
1639669680000|2021-12-16 15:48:00|1112|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.6|2604
1639669690000|2021-12-16 15:48:10|1112|1111.6|1111.8|1111.6|1112|1111.8|1111.8|1111.6|0
1639669700000|2021-12-16 15:48:20|1112|1111.4|1112|1111.6|1112.2|1111.8|1112|1111.4|0
1639669710000|2021-12-16 15:48:30|1111.8||1112||1112||1111.8||0
1639669720000|2021-12-16 15:48:40|1111.8||1112||1112||1111.8||0
1639669730000|2021-12-16 15:48:50|1112.2||1112.2||1112.2||1112.2||0
1639669740000|2021-12-16 15:49:00|1112.4|1111.8|1113.4|1113|1113.4|1113|1112.4|1111.8|18768
1639669750000|2021-12-16 15:49:10|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|459
1639669770000|2021-12-16 15:49:30|1114|1113.6|1114|1113.8|1114|1113.8|1114|1113.6|2487
1639669780000|2021-12-16 15:49:40|1114.2|1114|1113.8|1113.4|1114.4|1114|1113.8|1113.4|8187
1639669790000|2021-12-16 15:49:50||1113.6||1113.4||1113.6||1113.4|0
1639669800000|2021-12-16 15:50:00||1113.6||1113.6||1113.6||1113.4|0
1639669810000|2021-12-16 15:50:10|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|1017
1639669820000|2021-12-16 15:50:20|1114.4|1114|1114.2|1113.8|1114.4|1114|1113.8|1113.6|24610
1639669840000|2021-12-16 15:50:40|1114|1114|1114.2|1113.8|1114.2|1114|1114|1113.6|60
1639669850000|2021-12-16 15:50:50|1114|1113.6|1113.4|1113.2|1114|1113.6|1113.4|1113.2|2374
1639669860000|2021-12-16 15:51:00|1113.6|1113.4|1113.6|1113.2|1113.8|1113.4|1113.4|1113|300
1639669870000|2021-12-16 15:51:10|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|2183
1639669880000|2021-12-16 15:51:20||1113.4||1113.2||1113.4||1113.2|1304
1639669890000|2021-12-16 15:51:30|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.2|1113|1767
1639669900000|2021-12-16 15:51:40|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.6|1113.4|1516
1639669910000|2021-12-16 15:51:50||1113.6||1113.4||1113.6||1113.4|0
1639669920000|2021-12-16 15:52:00|1113.6|1113.2|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|1076
1639669930000|2021-12-16 15:52:10|1113.4||1113.6||1113.6||1113.4||0
1639669960000|2021-12-16 15:52:40|1113.8|1113.4|1113.8|1113.6|1113.8|1113.6|1113.8|1113.4|1834
1639669970000|2021-12-16 15:52:50|1114|1113.8|1114|1113.6|1114|1113.8|1114|1113.6|55
1639669980000|2021-12-16 15:53:00|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|246
1639669990000|2021-12-16 15:53:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|616
1639670000000|2021-12-16 15:53:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1639670010000|2021-12-16 15:53:30|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|100
1639670020000|2021-12-16 15:53:40|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1639670030000|2021-12-16 15:53:50|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|371
1639670040000|2021-12-16 15:54:00|1113.6|1113.2|1113.6|1113.2|1113.8|1113.2|1113.6|1113.2|0
1639670050000|2021-12-16 15:54:10|1113.4||1113.6||1113.6||1113.4||0
1639670060000|2021-12-16 15:54:20|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|468
1639670070000|2021-12-16 15:54:30|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|436
1639670080000|2021-12-16 15:54:40|1113|1112.6|1112.8|1112.4|1113.2|1112.8|1112.8|1112.4|12290
1639670100000|2021-12-16 15:55:00|1112.6|1112.6|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|519
1639670110000|2021-12-16 15:55:10|1112.6|1112.2|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|1000
1639670120000|2021-12-16 15:55:20|1112.4|1112.4|1112.4|1112|1112.4|1112.4|1112.4|1112|459
1639670130000|2021-12-16 15:55:30|1112.2|1111.8|1112.2|1111.8|1112.4|1111.8|1112.2|1111.8|0
1639670140000|2021-12-16 15:55:40|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1639670150000|2021-12-16 15:55:50||1112||1111.8||1112||1111.8|1897
1639670160000|2021-12-16 15:56:00|1112|1111.6|1112|1111.6|1112|1111.8|1112|1111.6|0
1639670170000|2021-12-16 15:56:10|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|3925
1639670180000|2021-12-16 15:56:20||1112.2||1112.2||1112.2||1112|0
1639670190000|2021-12-16 15:56:30|||||||||445
1639670210000|2021-12-16 15:56:50|1112.2|1112|1112|1111.6|1112.4|1112.2|1112|1111.6|12734
1639670230000|2021-12-16 15:57:10|1111.6|1111.8|1111.6|1111.4|1111.6|1111.8|1111.6|1111.4|7007
1639670240000|2021-12-16 15:57:20|1111.4|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|2275
1639670250000|2021-12-16 15:57:30||1111.4||1111.4||1111.4||1111.4|0
1639670260000|2021-12-16 15:57:40||1111.2||1111.2||1111.2||1111.2|0
1639670270000|2021-12-16 15:57:50|||||||||200
1639670280000|2021-12-16 15:58:00||1111.4||1111.4||1111.4||1111.4|0
1639670300000|2021-12-16 15:58:20|1111.4|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|1330
1639670310000|2021-12-16 15:58:30|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|1180
1639670320000|2021-12-16 15:58:40|1111.2|1110.8|1111.2|1111|1111.4|1111|1111|1110.8|600
1639670330000|2021-12-16 15:58:50|1111|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.6|0
1639670340000|2021-12-16 15:59:00|1111.4|1111|1111.4|1111.2|1111.4|1111.2|1111.4|1111|2890
1639670350000|2021-12-16 15:59:10|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1110.8|429
1639670360000|2021-12-16 15:59:20||1110.8||1111||1111||1110.8|0
1639670370000|2021-12-16 15:59:30||1111.2||1111.2||1111.2||1111|0
1639670380000|2021-12-16 15:59:40|||||||||2532
1639670390000|2021-12-16 15:59:50|1111.6|1111.4|1111.8|1111.4|1112|1111.6|1111.6|1111.4|11894
1639670400000|2021-12-16 16:00:00|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.6|1111.4|2479
1639670410000|2021-12-16 16:00:10|1111.6|1111.2|1111.4|1111.2|1111.6|1111.2|1111.4|1111.2|3509
1639670420000|2021-12-16 16:00:20|1111.2|1111|1111|1110.6|1111.2|1111|1110.8|1110.6|3945
1639670430000|2021-12-16 16:00:30|1111.2|1110.8|1111.4|1110.8|1111.4|1111|1111.2|1110.6|40
1639670440000|2021-12-16 16:00:40|1111.2|1111|1111.2|1110.6|1111.4|1111|1111.2|1110.6|0
1639670450000|2021-12-16 16:00:50|1111|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.6|0
1639670460000|2021-12-16 16:01:00|1111|1110.6|1110.6|1110.4|1111.4|1111|1110.6|1110.4|5916
1639670470000|2021-12-16 16:01:10|1110.8|1110.6|1111|1110.6|1111|1110.8|1110.6|1110.2|11709
1639670480000|2021-12-16 16:01:20|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.6|2840
1639670490000|2021-12-16 16:01:30|1111.4|1111|1111.8|1111.6|1112|1111.6|1111.4|1111|15106
1639670500000|2021-12-16 16:01:40|1112||1112||1112||1111.8||3340
1639670510000|2021-12-16 16:01:50|1112.2|1111.8|1112.4|1112.2|1112.6|1112.2|1112.2|1111.8|4335
1639670520000|2021-12-16 16:02:00|1112.6|1112|1112|1111.6|1112.6|1112|1111.6|1111.2|8234
1639670530000|2021-12-16 16:02:10|1111.6|1111.4|1111.4|1111.2|1111.8|1111.4|1111.4|1111|7616
1639670540000|2021-12-16 16:02:20|||||||||135
1639670560000|2021-12-16 16:02:40|1111.2|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|820
1639670570000|2021-12-16 16:02:50||1111||1111||1111||1110.8|0
1639670580000|2021-12-16 16:03:00|1111|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.6|0
1639670590000|2021-12-16 16:03:10|1110.8|1110.4|1110.8|1110.4|1111|1110.4|1110.8|1110.4|298
1639670600000|2021-12-16 16:03:20|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110|1059
1639670610000|2021-12-16 16:03:30|1110.4|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.8|1676
1639670620000|2021-12-16 16:03:40|1110||1110.2||1110.2||1110||1600
1639670630000|2021-12-16 16:03:50|1109.8|1109.6|1109.8|1109.6|1110|1109.8|1109.8|1109.6|2411
1639670640000|2021-12-16 16:04:00|1110|1109.8|1109.8|1109.6|1110.2|1109.8|1109.8|1109.4|1092
1639670660000|2021-12-16 16:04:20|1110|1109.8|1110|1109.6|1110|1109.8|1110|1109.6|2276
1639670670000|2021-12-16 16:04:30|1110.2|1109.8|1110.2|1110|1110.2|1110|1110.2|1109.8|2102
1639670690000|2021-12-16 16:04:50|1110.4|1110.2|1110.4|1110.2|1110.4|1110.2|1110.4|1110.2|460
1639670700000|2021-12-16 16:05:00|1110.2|1110|1110.4|1110|1110.4|1110.2|1110.2|1110|4402
1639670710000|2021-12-16 16:05:10||1110.2||1110||1110.2||1110|0
1639670720000|2021-12-16 16:05:20|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|15
1639670750000|2021-12-16 16:05:50|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|769
1639670760000|2021-12-16 16:06:00|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.6|1109.2|122
1639670770000|2021-12-16 16:06:10||1109.2||1109.4||1109.4||1109.2|0
1639670780000|2021-12-16 16:06:20|1109.6|1109.2|1109.4|1109.2|1109.6|1109.2|1109.4|1109.2|10
1639670790000|2021-12-16 16:06:30|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|471
1639670800000|2021-12-16 16:06:40|1109.4|1109|1109.2|1109|1109.4|1109|1109.2|1108.8|510
1639670810000|2021-12-16 16:06:50||1108.8||1108.8||1108.8||1108.8|6
1639670820000|2021-12-16 16:07:00|1108.8|1108.6|1109.2|1108.8|1109.2|1108.8|1108.8|1108.6|13604
1639670830000|2021-12-16 16:07:10|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|971
1639670850000|2021-12-16 16:07:30|1108.8|1108.4|1108.4|1108|1108.8|1108.4|1108.4|1108|910
1639670870000|2021-12-16 16:07:50|1108.2|1107.8|1108.2|1107.8|1108.2|1108|1108.2|1107.8|2636
1639670880000|2021-12-16 16:08:00|1108.4|1107.6|1108|1107.6|1108.4|1107.6|1107.8|1107.6|0
1639670920000|2021-12-16 16:08:40|1108.2|1107.8|1108.2|1107.8|1108.2|1108|1108.2|1107.8|1572
1639670930000|2021-12-16 16:08:50|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|1924
1639670950000|2021-12-16 16:09:10|1108|1107.6|1108|1107.6|1108.2|1107.8|1108|1107.6|2402
1639670960000|2021-12-16 16:09:20||1107.8||1107.6||1107.8||1107.6|0
1639670970000|2021-12-16 16:09:30|1107.8|1107.8|1108.2|1107.8|1108.4|1107.8|1107.8|1107.6|7758
1639670980000|2021-12-16 16:09:40|1108.4|1108|1108.2|1108|1108.4|1108|1108.2|1108|0
1639671000000|2021-12-16 16:10:00||1107.8||1107.8||1107.8||1107.8|593
1639671010000|2021-12-16 16:10:10|1108.4|1108|1108.2|1108|1108.4|1108.2|1108.2|1108|3636
1639671020000|2021-12-16 16:10:20|1108.4|1108.2|1108.8|1108.2|1108.8|1108.6|1108.4|1108|797
1639671030000|2021-12-16 16:10:30|1109|1108.4|1109|1108.8|1109.2|1108.8|1109|1108.4|0
1639671040000|2021-12-16 16:10:40|1109.2|1109|1109.2|1109|1109.2|1109|1109.2|1108.8|0
1639671070000|2021-12-16 16:11:10|1109|1108.8|1109|1108.6|1109|1108.8|1109|1108.6|2009
1639671080000|2021-12-16 16:11:20|1109.2|1108.8|1109.2|1108.8|1109.2|1109|1109.2|1108.8|2000
1639671090000|2021-12-16 16:11:30||1109||1109||1109||1109|0
1639671110000|2021-12-16 16:11:50||1108.8||1109||1109||1108.8|1047
1639671120000|2021-12-16 16:12:00|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|1109.4|1109|1250
1639671130000|2021-12-16 16:12:10|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1108.8|1181
1639671150000|2021-12-16 16:12:30|1109.6|1109.2|1109.4|1109.2|1109.6|1109.4|1109.4|1109.2|315
1639671160000|2021-12-16 16:12:40|1109.2|1109|1109.2|1109|1109.2|1109|1109.2|1109|381
1639671170000|2021-12-16 16:12:50||1108.8||1109||1109||1108.8|226
1639671190000|2021-12-16 16:13:10|||||||||548
1639671200000|2021-12-16 16:13:20|||||||||734
1639671210000|2021-12-16 16:13:30||1108.8||1108.8||1108.8||1108.8|868
1639671220000|2021-12-16 16:13:40|1109||1109||1109||1109||0
1639671230000|2021-12-16 16:13:50|1109.2|1108.6|1108.4|1108|1109.2|1108.6|1108.2|1107.8|1235
1639671240000|2021-12-16 16:14:00|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|1098
1639671250000|2021-12-16 16:14:10||1107.8||1107.8||1107.8||1107.8|0
1639671260000|2021-12-16 16:14:20|1107.8|1107.6|1107.8|1107.6|1108|1107.8|1107.8|1107.6|572
1639671270000|2021-12-16 16:14:30|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|2748
1639671290000|2021-12-16 16:14:50|1107.8|1107.4|1108|1107.6|1108|1107.8|1107.8|1107.4|10000
1639671310000|2021-12-16 16:15:10|1108.2|1107.8|1109|1108.6|1109.2|1108.8|1108.2|1107.6|34755
1639671320000|2021-12-16 16:15:20|1109.2|1108.8|1110|1109.6|1110.2|1110|1109.2|1108.8|26634
1639671330000|2021-12-16 16:15:30|1110.2|1109.8|1109|1108.6|1110.6|1110.2|1108.6|1108.4|49633
1639671340000|2021-12-16 16:15:40|1109.2|1108.8|1109.8|1109.4|1110.2|1109.8|1109|1108.6|32194
1639671350000|2021-12-16 16:15:50|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.2|1108.8|2927
1639671360000|2021-12-16 16:16:00|1109.6||1109.8||1109.8||1109.6||0
1639671370000|2021-12-16 16:16:10|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.4|1109.2|2079
1639671380000|2021-12-16 16:16:20|1109.6|1109.2|1109.8|1109.4|1110|1109.6|1109.6|1109.2|8773
1639671390000|2021-12-16 16:16:30|1110.2|1109.6|1110.4|1110|1110.4|1110.2|1110|1109.6|10881
1639671400000|2021-12-16 16:16:40|1110.6|1110.2|1110.8|1110.4|1111|1110.6|1110.6|1110.2|294
1639671410000|2021-12-16 16:16:50|1110.6|1110.2|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|1208
1639671430000|2021-12-16 16:17:10|1110.8|1110.4|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|2121
1639671440000|2021-12-16 16:17:20||1110.6||1110.4||1110.6||1110.4|0
1639671450000|2021-12-16 16:17:30|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|3058
1639671470000|2021-12-16 16:17:50|1110.2|1110.2|1110.4|1110|1110.6|1110.2|1110.2|1110|1116
1639671480000|2021-12-16 16:18:00||1110.2||1110.2||1110.2||1110|0
1639671490000|2021-12-16 16:18:10|1110.6|1110|1110.6|1110.2|1110.6|1110.4|1110.6|1110|641
1639671500000|2021-12-16 16:18:20|1110|1109.8|1109.8|1109.4|1110|1109.8|1109.6|1109.4|15990
1639671520000|2021-12-16 16:18:40|1109.6||1109.8||1109.8||1109.6||0
1639671530000|2021-12-16 16:18:50|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|2125
1639671540000|2021-12-16 16:19:00||1109.4||1109.4||1109.4||1109.2|0
1639671550000|2021-12-16 16:19:10||1109.2||1109.4||1109.4||1109.2|556
1639671560000|2021-12-16 16:19:20|1109.4|1109.2|1109.8|1109.4|1109.8|1109.6|1109.4|1109.2|2249
1639671570000|2021-12-16 16:19:30|1109.6|1109|1109.4|1109.2|1109.6|1109.2|1109.4|1109|9941
1639671580000|2021-12-16 16:19:40|1109.6|1109.4|1109.4|1109|1109.6|1109.4|1109.4|1109|8596
1639671600000|2021-12-16 16:20:00|1109.2|1109.2|1109.4|1109.2|1109.4|1109.2|1109.2|1109|0
1639671610000|2021-12-16 16:20:10|1109.6|1109|1109.4|1109|1109.6|1109|1109.4|1109|294
1639671630000|2021-12-16 16:20:30|1109.6|1109.2|1109.8|1109.6|1109.8|1109.6|1109.6|1109.2|7279
1639671640000|2021-12-16 16:20:40|1110|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|294
1639671650000|2021-12-16 16:20:50|1110|1110|1110|1109.8|1110|1110|1110|1109.8|5141
1639671660000|2021-12-16 16:21:00|1110.2|1110|1110.2|1109.8|1110.2|1110|1110.2|1109.8|9749
1639671670000|2021-12-16 16:21:10|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|3017
1639671680000|2021-12-16 16:21:20|1109.4|1109.2|1109.4|1109.2|1109.6|1109.2|1109.4|1109|93178
1639671690000|2021-12-16 16:21:30|1109.2|1109|1109.2|1108.8|1109.4|1109|1109.2|1108.8|1486
1639671700000|2021-12-16 16:21:40||1109||1108.8||1109||1108.8|0
1639671710000|2021-12-16 16:21:50||1109||1108.8||1109||1108.8|0
1639671720000|2021-12-16 16:22:00|1109|1109|1109.2|1108.8|1109.2|1109|1109|1108.8|705
1639671740000|2021-12-16 16:22:20||1109||1108.8||1109||1108.8|0
1639671750000|2021-12-16 16:22:30|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.4|1109|1622
1639671760000|2021-12-16 16:22:40|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|795
1639671780000|2021-12-16 16:23:00|1109|1109|1109|1108.8|1109|1109|1109|1108.6|788
1639671790000|2021-12-16 16:23:10|1109.2|1108.6|1109.2|1108.8|1109.2|1108.8|1108.8|1108.6|1638
1639671810000|2021-12-16 16:23:30|1109||1109||1109||1109||0
1639671820000|2021-12-16 16:23:40|1108.8|1108.6|1108.8|1108.6|1108.8|1108.6|1108.8|1108.6|3116
1639671830000|2021-12-16 16:23:50|1108.6|1108.4|1108.8|1108.6|1108.8|1108.6|1108.6|1108.4|2847
1639671840000|2021-12-16 16:24:00|1108.6|1108.4|1109|1108.6|1109|1108.8|1108.6|1108.4|7635
1639671860000|2021-12-16 16:24:20|1109.2|1108.8|1109.4|1109|1109.4|1109.2|1109.2|1108.8|6720
1639671870000|2021-12-16 16:24:30|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|1144
1639671880000|2021-12-16 16:24:40|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|530
1639671890000|2021-12-16 16:24:50|1108.8|1108.8|1109|1108.6|1109|1108.8|1108.8|1108.6|3561
1639671900000|2021-12-16 16:25:00|1108.8|1108.4|1108.8|1108.4|1109.2|1108.8|1108.8|1108.4|13354
1639671910000|2021-12-16 16:25:10|1108.6|1108.2|1108.6|1108.2|1108.8|1108.2|1108.6|1108.2|1061
1639671940000|2021-12-16 16:25:40|1108.4|1108|1108.6|1108.2|1108.6|1108.4|1108.2|1108|1558
1639671950000|2021-12-16 16:25:50|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|2718
1639671960000|2021-12-16 16:26:00|1109|1108.6|1109.2|1108.8|1109.2|1109|1109|1108.6|2257
1639671980000|2021-12-16 16:26:20|1109|1108.6|1109|1108.8|1109|1108.8|1109|1108.6|677
1639671990000|2021-12-16 16:26:30|1108.8|1108.6|1109|1108.6|1109|1108.8|1108.8|1108.6|2319
1639672010000|2021-12-16 16:26:50|1109.2|1108.8|1109.4|1109|1109.4|1109|1109|1108.8|4727
1639672020000|2021-12-16 16:27:00||1109.2||1109.2||1109.2||1109|1240
1639672030000|2021-12-16 16:27:10|1109.2|1109|1109.4|1109.2|1109.4|1109.2|1109.2|1109|1701
1639672040000|2021-12-16 16:27:20|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1109|3768
1639672050000|2021-12-16 16:27:30|1109.6|1109.2|1109.6|1109.2|1109.8|1109.6|1109.6|1109.2|26042
1639672060000|2021-12-16 16:27:40|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.8|1109.2|5220
1639672070000|2021-12-16 16:27:50|1109.6|1109.2|1110|1109.6|1110|1109.8|1109.6|1109.2|4342
1639672080000|2021-12-16 16:28:00|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.6|1109.2|2887
1639672090000|2021-12-16 16:28:10|1109.8|1109.4|1109.6|1109.4|1109.8|1109.4|1109.4|1109.2|17351
1639672100000|2021-12-16 16:28:20|1109.8|1109.2|1109.8|1109.4|1109.8|1109.4|1109.8|1109.2|0
1639672110000|2021-12-16 16:28:30|1109.6|1109.6|1110|1109.6|1110|1109.6|1109.6|1109.6|1480
1639672120000|2021-12-16 16:28:40|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|0
1639672130000|2021-12-16 16:28:50|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|995
1639672140000|2021-12-16 16:29:00|1109.8|1109.4|1109.4|1109.2|1109.8|1109.6|1109.4|1109.2|2437
1639672150000|2021-12-16 16:29:10|1109.2|1109|1109.2|1108.8|1109.4|1109.2|1109.2|1108.8|11070
1639672160000|2021-12-16 16:29:20|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|930
1639672170000|2021-12-16 16:29:30|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|8
1639672180000|2021-12-16 16:29:40|1108.4|1107.8|1108.2|1107.8|1108.4|1108.2|1108|1107.8|27059
1639672190000|2021-12-16 16:29:50|1108.4|1107.6|1108|1107.6|1108.4|1107.8|1108|1107.6|0
1639728020000|2021-12-17 08:00:20|1101|1100.2|1100.8|1099.6|1101|1100.2|1099.2|1098.2|0
1639728030000|2021-12-17 08:00:30|1100.6|1099.4|1100.8|1099.4|1100.8|1099.8|1099.6|1098.2|0
1639728040000|2021-12-17 08:00:40|1100.6|1099.2|1100.2|1099|1100.8|1099.4|1100.2|1099|0
1639728050000|2021-12-17 08:00:50|1100|1098.8|1100.6|1099.4|1101|1100|1100|1098.8|0
1639728060000|2021-12-17 08:01:00|1100.4|1099.2|1100.4|1099.4|1101.6|1100.6|1099.4|1098.4|0
1639728070000|2021-12-17 08:01:10|1100.6|1099.6|1101.6|1100.6|1101.6|1100.6|1100.4|1099.6|0
1639728080000|2021-12-17 08:01:20|1101.8|1100.8|1101.6|1100.6|1102|1101.2|1101.4|1100.4|0
1639728090000|2021-12-17 08:01:30|1101.4|1101|1103.4|1102.4|1103.6|1102.4|1101.2|1100.6|0
1639728100000|2021-12-17 08:01:40|1103.6|1102.6|1103.6|1102.8|1103.8|1103|1103.2|1102.6|0
1639728110000|2021-12-17 08:01:50|1103.8|1103|1104.6|1103.6|1104.8|1103.6|1103.8|1103|0
1639728120000|2021-12-17 08:02:00|1104.4|1103.4|1104.2|1103|1104.4|1103.4|1104.2|1103|0
1639728130000|2021-12-17 08:02:10|1104|1103.2|1103.8|1103.2|1104.2|1103.2|1103.8|1103.2|0
1639728140000|2021-12-17 08:02:20|1104|1103|1103.4|1102.8|1104|1103|1102.4|1102|0
1639728150000|2021-12-17 08:02:30|1103.2|1102.6|1103.4|1102.4|1103.4|1102.6|1103.2|1102.4|0
1639728160000|2021-12-17 08:02:40|1103.2|1102.6|1103.4|1102.6|1103.4|1102.6|1103.2|1102.6|0
1639728170000|2021-12-17 08:02:50|1103.6|1103|1103.6|1103|1103.8|1103.2|1103.4|1103|0
1639728180000|2021-12-17 08:03:00|1103.8|1103.2|1103.6|1103|1104.2|1103.2|1103.4|1103|0
1639728190000|2021-12-17 08:03:10|||||||||201
1639728200000|2021-12-17 08:03:20|1103.4|1102.8|1103.8|1103|1103.8|1103.2|1103|1102.2|51475
1639728210000|2021-12-17 08:03:30|1103.6|1103.2|1102.2|1101.4|1103.8|1103.2|1102.2|1101.4|4377
1639728220000|2021-12-17 08:03:40|1102.4|1101.6|1102.4|1101.4|1102.6|1102|1102.4|1101.4|1498
1639728230000|2021-12-17 08:03:50|1102.2|1101.2|1102.2|1101.2|1102.4|1101.2|1101.6|1100.6|0
1639728240000|2021-12-17 08:04:00|1102|1101|1101.4|1100.6|1102|1101.2|1101.2|1100.4|1490
1639728250000|2021-12-17 08:04:10|1101.6|1100.8|1102.8|1101.6|1102.8|1102|1101.2|1100.2|3816
1639728260000|2021-12-17 08:04:20|1103|1101.8|1102|1101.2|1103|1102.2|1101.8|1100.8|2269
1639728270000|2021-12-17 08:04:30|1101.8|1101.4|1101.8|1101.2|1102|1101.4|1101.8|1101.2|0
1639728280000|2021-12-17 08:04:40|1102|1101.4|1102.2|1101.4|1102.4|1101.8|1101.6|1101.2|6728
1639728290000|2021-12-17 08:04:50|1102.4|1101.6|1102.6|1101.8|1102.6|1102.2|1102.2|1101.4|1150
1639728300000|2021-12-17 08:05:00|1102.8|1102|1102.8|1102.2|1103.6|1102.8|1102.8|1102|2054
1639728310000|2021-12-17 08:05:10|1103|1102.4|1103.2|1102.4|1104|1103.4|1103|1102.4|14595
1639728320000|2021-12-17 08:05:20|1103|1102.2|1103.2|1102.6|1103.2|1102.6|1102.8|1102.2|2000
1639728330000|2021-12-17 08:05:30|1103.4|1102.8|1103|1102.4|1103.4|1102.8|1102.8|1102.2|598
1639728340000|2021-12-17 08:05:40|1102.8|1102.2|1102.8|1102.4|1103|1102.4|1102.6|1102.2|300
1639728350000|2021-12-17 08:05:50|1103|1102.6|1102|1101.6|1103|1102.6|1101.8|1101.2|1636
1639728360000|2021-12-17 08:06:00|1102.2|1101.8|1101.8|1101.4|1102.2|1101.8|1101.6|1101.4|1376
1639728370000|2021-12-17 08:06:10|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|100
1639728380000|2021-12-17 08:06:20|1101.2|1100.8|1102|1101.4|1102.2|1101.8|1101|1100.6|6169
1639728390000|2021-12-17 08:06:30|1101.8|1101.2|1102|1101.4|1102|1101.4|1101.6|1101.2|0
1639728400000|2021-12-17 08:06:40|1102.2|1101.6|1101.6|1101.2|1102.2|1101.6|1101.4|1101|1998
1639728410000|2021-12-17 08:06:50|1101.8|1101.4|1101.8|1101.4|1102|1101.4|1101.6|1101.2|2580
1639728420000|2021-12-17 08:07:00|1102|1101.2|1102|1101.2|1102|1101.4|1101.4|1101|400
1639728430000|2021-12-17 08:07:10|1101.8|1101.4|1101.6|1101|1101.8|1101.6|1101.6|1101|0
1639728440000|2021-12-17 08:07:20|1101.4|1101.2|1101.6|1101|1101.8|1101.2|1101.4|1101|2456
1639728450000|2021-12-17 08:07:30|1101.4|1101.2|1101.4|1101|1101.6|1101.2|1101.2|1101|8050
1639728460000|2021-12-17 08:07:40|1101.6|1101.2|1101.6|1101.2|1102|1101.4|1101.6|1101|5000
1639728470000|2021-12-17 08:07:50|1101.8|1101|1101.6|1101|1102|1101.6|1101.4|1101|1282
1639728480000|2021-12-17 08:08:00|1101.4|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|500
1639728490000|2021-12-17 08:08:10|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.2|1101.2|5930
1639728500000|2021-12-17 08:08:20|1101.6|1101|1101.8|1101.4|1101.8|1101.4|1101.4|1101|327
1639728510000|2021-12-17 08:08:30|1101.6|1101.2|1101.4|1101|1101.8|1101.4|1101.2|1100.6|3825
1639728520000|2021-12-17 08:08:40|1101.2|1100.8|1101|1100.6|1101.4|1101|1101|1100.6|500
1639728530000|2021-12-17 08:08:50|1100.8|1100.4|1100.6|1100.2|1101.2|1100.6|1100.6|1100|3300
1639728540000|2021-12-17 08:09:00|1100.8|1100.4|1100.8|1100.2|1100.8|1100.4|1100.4|1100|1128
1639728550000|2021-12-17 08:09:10|1101|1100.4|1101.2|1100.8|1101.4|1101|1101|1100.4|455
1639728560000|2021-12-17 08:09:20|1101.4|1101|1100.2|1099.8|1101.4|1101|1099.8|1099.2|4809
1639728570000|2021-12-17 08:09:30|1100|1100|1099.6|1099.2|1100.6|1100|1099.4|1099.2|2600
1639728580000|2021-12-17 08:09:40|1099.4|1099|1099|1098.6|1099.4|1099|1099|1098.4|1080
1639728590000|2021-12-17 08:09:50|1098.8|1098.4|1099.2|1098.6|1099.4|1098.8|1098.8|1098.4|608
1639728600000|2021-12-17 08:10:00|1099.4|1099|1099.6|1099|1099.6|1099|1099|1098.6|1651
1639728610000|2021-12-17 08:10:10|1099.4|1098.8|1099|1098.6|1099.4|1098.8|1099|1098.2|0
1639728620000|2021-12-17 08:10:20|1099.2|1099|1099|1098.6|1099.2|1099|1099|1098.4|900
1639728630000|2021-12-17 08:10:30|1099.2|1098.8|1100|1099.6|1100|1099.6|1099.2|1098.8|3599
1639728640000|2021-12-17 08:10:40|1099.8|1099.4|1098.6|1098.2|1099.8|1099.4|1098.6|1098|11912
1639728650000|2021-12-17 08:10:50|1098.8||1098.6||1098.8||1098.6||0
1639728660000|2021-12-17 08:11:00|1098.4|1098|1098.4|1097.8|1098.6|1098.2|1098.2|1097.4|1850
1639728670000|2021-12-17 08:11:10|1098.2|1098|1098.4|1098|1098.4|1098|1098.2|1097.4|300
1639728680000|2021-12-17 08:11:20|1098.2|1097.8|1097.4|1096.8|1098.2|1097.8|1097.4|1096.6|0
1639728690000|2021-12-17 08:11:30|1097.2|1096.6|1097.4|1096.8|1097.4|1096.8|1097|1096.6|2650
1639728700000|2021-12-17 08:11:40|1097.2|1096.6|1097.6|1097.2|1097.6|1097.4|1097|1096.6|6000
1639728710000|2021-12-17 08:11:50||1097.4||1097.2||1097.4||1097.2|0
1639728720000|2021-12-17 08:12:00|1097.4|1096.8|1097.4|1097|1097.4|1097|1097.4|1096.8|2132
1639728730000|2021-12-17 08:12:10|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.6|0
1639728740000|2021-12-17 08:12:20|1096.8|1096.8|1097.2|1096.8|1097.4|1097.2|1096.8|1096.6|10000
1639728750000|2021-12-17 08:12:30|1097.4|1097|1097.8|1097.4|1097.8|1097.4|1097.4|1097|912
1639728760000|2021-12-17 08:12:40|1098|1097.2|1097.8|1097.2|1098|1097.2|1097.8|1097.2|0
1639728770000|2021-12-17 08:12:50|1098|1097.4|1097.6|1097.2|1098|1097.8|1097.6|1097.2|4500
1639728780000|2021-12-17 08:13:00|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1639728790000|2021-12-17 08:13:10|1097.8|1097.4|1098.4|1097.8|1098.6|1097.8|1097.8|1097.4|184
1639728800000|2021-12-17 08:13:20|1098.2|1098|1098.4|1098|1098.4|1098.2|1098.2|1098|30
1639728810000|2021-12-17 08:13:30|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.6|1098|1970
1639728820000|2021-12-17 08:13:40|1098.4|1098|1098.6|1098|1098.6|1098|1098.2|1097.8|500
1639728830000|2021-12-17 08:13:50|1098.8|1098.2|1098.8|1098.4|1098.8|1098.4|1098.8|1098.2|3397
1639728840000|2021-12-17 08:14:00|1098.6|1098.2|1098.4|1098.2|1098.6|1098.2|1098.2|1097.8|10000
1639728850000|2021-12-17 08:14:10|1098.6|1098.4|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|5438
1639728860000|2021-12-17 08:14:20|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|550
1639728870000|2021-12-17 08:14:30|1098.4|1097.8|1098.2|1097.8|1098.4|1097.8|1098|1097.6|11299
1639728880000|2021-12-17 08:14:40|1098|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.4|2411
1639728890000|2021-12-17 08:14:50|1098.2|1097.4|1098.2|1097.6|1098.2|1098|1098.2|1097.4|300
1639728900000|2021-12-17 08:15:00|1098|1097.8|1097.8|1097.4|1098.2|1098|1097.8|1097.4|6
1639728910000|2021-12-17 08:15:10|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097|0
1639728920000|2021-12-17 08:15:20|1097.4|1097|1097.4|1097.2|1097.6|1097.4|1097.4|1097|12500
1639728940000|2021-12-17 08:15:40|1097.2|1096.8|1096.8|1096.4|1097.4|1097|1096.8|1096.4|5419
1639728950000|2021-12-17 08:15:50||1096.2||1096.4||1096.4||1096.2|0
1639728960000|2021-12-17 08:16:00|1097|1096.6|1096.8|1096.4|1097.2|1096.8|1096.8|1096.4|878
1639728970000|2021-12-17 08:16:10|1097|1096.6|1097.2|1096.8|1097.4|1096.8|1096.8|1096.4|1199
1639728980000|2021-12-17 08:16:20|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.2|1097|448
1639728990000|2021-12-17 08:16:30||1097.2||1097.2||1097.2||1097|0
1639729000000|2021-12-17 08:16:40|1097.2|1097|1097.2|1096.8|1097.2|1097|1096.8|1096.2|342
1639729010000|2021-12-17 08:16:50|1097.4|1097|1097.4|1097|1097.6|1097.4|1097.4|1096.8|5701
1639729020000|2021-12-17 08:17:00|1097.6|1097.2|1098.4|1098|1098.6|1098.2|1097.6|1097.2|1735
1639729030000|2021-12-17 08:17:10||1097.8||1097.8||1097.8||1097.8|0
1639729040000|2021-12-17 08:17:20|1098.2|1098|1098.2|1097.8|1098.2|1098|1098|1097.6|0
1639729050000|2021-12-17 08:17:30|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|296
1639729060000|2021-12-17 08:17:40|1098.8|1098.2|1098.4|1097.8|1099|1098.8|1098.4|1097.8|10954
1639729070000|2021-12-17 08:17:50|1098.2|1098|1098.6|1098|1098.8|1098.2|1098.2|1098|0
1639729080000|2021-12-17 08:18:00|1098.4|1098.2|1098|1097.6|1098.4|1098.2|1098|1097.4|1059
1639729090000|2021-12-17 08:18:10|1098.2|1097.4|1097.8|1097.2|1098.2|1097.6|1097.6|1097|3362
1639729100000|2021-12-17 08:18:20||1097.4||1097.4||1097.4||1097.2|0
1639729110000|2021-12-17 08:18:30|1098|1097.6|1098.2|1097.6|1098.4|1097.8|1098|1097.6|500
1639729120000|2021-12-17 08:18:40|1098.4|1097.8|1098.4|1098|1098.4|1098.2|1098.4|1097.8|0
1639729130000|2021-12-17 08:18:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098|1161
1639729140000|2021-12-17 08:19:00|1098.8|1098.4|1098.8|1098.4|1098.8|1098.6|1098.8|1098.4|560
1639729150000|2021-12-17 08:19:10|1099|1098.6|1098.4|1098|1099.4|1098.6|1098.4|1098|1016
1639729160000|2021-12-17 08:19:20|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|0
1639729180000|2021-12-17 08:19:40|1098.8|1098.4|1099|1098.6|1099.4|1098.8|1098.8|1098.4|1246
1639729190000|2021-12-17 08:19:50|1099.2|1098.8|1098.4|1098.2|1099.4|1099|1098.4|1098|4357
1639729200000|2021-12-17 08:20:00|1098.6|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1639729210000|2021-12-17 08:20:10|1098.8|1098.4|1098.8|1098.4|1099|1098.6|1098.6|1098.2|0
1639729220000|2021-12-17 08:20:20|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098|3
1639729230000|2021-12-17 08:20:30|1098.6|1098.2|1098.8|1098.2|1098.8|1098.2|1098.6|1098.2|0
1639729240000|2021-12-17 08:20:40|1099|1098.4|1099.4|1099|1099.6|1099.2|1099|1098.4|977
1639729250000|2021-12-17 08:20:50|1099.2|1098.8|1098.8|1098.2|1099.2|1098.8|1098.6|1098.2|10292
1639729260000|2021-12-17 08:21:00|1099|1098.4|1099|1098.6|1099|1098.8|1099|1098.4|14
1639729280000|2021-12-17 08:21:20|1098.8|1098.4|1099.4|1098.8|1099.4|1099|1098.8|1098.4|2502
1639729290000|2021-12-17 08:21:30|1099.6|1099|1099.8|1099.4|1099.8|1099.4|1099.6|1099|1827
1639729300000|2021-12-17 08:21:40|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1639729310000|2021-12-17 08:21:50|1100|1099.2|1100|1099.4|1100|1099.4|1100|1099.2|0
1639729320000|2021-12-17 08:22:00|1099.8|1099.2|1099.8|1099.4|1100|1099.4|1099.8|1099.2|0
1639729330000|2021-12-17 08:22:10|1100|1099.8|1100|1099.6|1100|1099.8|1100|1099.6|2
1639729340000|2021-12-17 08:22:20|1099.8|1099.4|1099.8|1099.4|1100|1099.6|1099.6|1099.4|0
1639729350000|2021-12-17 08:22:30|1100|1099.2|1099.6|1099|1100|1099.2|1099.2|1098.8|1225
1639729360000|2021-12-17 08:22:40|1099.4|1098.8|1099.4|1098.6|1099.4|1099|1099|1098.4|32
1639729370000|2021-12-17 08:22:50|1099.2|1098.4|1099|1098.2|1099.2|1098.4|1098.6|1098.2|0
1639729380000|2021-12-17 08:23:00|1098.8|1098.4|1098.8|1098.4|1099|1098.6|1098.6|1098.4|0
1639729390000|2021-12-17 08:23:10|1098.6|1098.2|1099.4|1098.8|1099.4|1098.8|1098.6|1098.2|1520
1639729400000|2021-12-17 08:23:20|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1098.8|0
1639729410000|2021-12-17 08:23:30|1099.6|1098.8|1099|1098.6|1099.6|1098.8|1098.8|1098.4|0
1639729420000|2021-12-17 08:23:40|1099.2|1098.8|1099.4|1098.8|1099.4|1098.8|1099|1098.8|0
1639729430000|2021-12-17 08:23:50|1099.6|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1639729440000|2021-12-17 08:24:00|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|0
1639729460000|2021-12-17 08:24:20|1100.2|1099.8|1100.4|1100|1100.4|1100|1100.2|1099.6|4071
1639729470000|2021-12-17 08:24:30|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.6|1100|0
1639729480000|2021-12-17 08:24:40|1101|1100.6|1100.8|1100.2|1101.2|1100.8|1100.6|1100.2|1437
1639729490000|2021-12-17 08:24:50|1100.6|1100|1100.4|1100|1100.6|1100|1100.4|1100|58
1639729500000|2021-12-17 08:25:00|1100.2|1099.8|1100.2|1099.8|1100.4|1100|1100|1099.8|900
1639729510000|2021-12-17 08:25:10|1100.4||1100.2||1100.4||1100.2||0
1639729520000|2021-12-17 08:25:20|1100|1099.6|1099.8|1099.6|1100|1099.6|1099.8|1099.4|998
1639729530000|2021-12-17 08:25:30|1099.6|1099.2|1100.2|1099.6|1100.4|1099.6|1099.6|1099.2|616
1639729540000|2021-12-17 08:25:40|1100|1099.8|1100.2|1099.8|1100.6|1100|1100|1099.8|1160
1639729550000|2021-12-17 08:25:50|1100|1099.6|1100.4|1099.8|1100.4|1100|1100|1099.4|1355
1639729560000|2021-12-17 08:26:00||1100||1099.8||1100||1099.8|0
1639729570000|2021-12-17 08:26:10|1100.2|1100|1100.4|1100.2|1100.6|1100.2|1100.2|1100|210
1639729580000|2021-12-17 08:26:20|1100.6||1100.6||1100.6||1100.6||0
1639729590000|2021-12-17 08:26:30|1100.8|1100.4|1101|1100.4|1101|1100.4|1100.6|1100.2|0
1639729600000|2021-12-17 08:26:40|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.6|0
1639729610000|2021-12-17 08:26:50|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|0
1639729620000|2021-12-17 08:27:00|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101.2|0
1639729630000|2021-12-17 08:27:10|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1639729640000|2021-12-17 08:27:20|1101.8|1101.8|1102|1101.6|1102|1101.8|1101.8|1101.6|132
1639729660000|2021-12-17 08:27:40|1102.2|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1102|2558
1639729670000|2021-12-17 08:27:50|1102.4||1102.6||1102.6||1102.4||0
1639729680000|2021-12-17 08:28:00|1102.8|1102.4|1103.6|1102.6|1103.6|1102.8|1102.8|1102.4|750
1639729690000|2021-12-17 08:28:10|1103.4|1102.4|1102.8|1102.4|1103.4|1102.6|1102.8|1102.4|1054
1639729700000|2021-12-17 08:28:20|1102.4|1101.8|1102.6|1102.2|1102.6|1102.2|1102.4|1101.8|47
1639729710000|2021-12-17 08:28:30|1102.4|1102|1102.4|1101.8|1102.6|1102.2|1102.4|1101.8|10
1639729720000|2021-12-17 08:28:40|1102.6|1102|1102.6|1102|1102.6|1102.2|1102.4|1102|1370
1639729730000|2021-12-17 08:28:50|1102.4|1101.8|1102.6|1101.8|1102.8|1102.2|1102.2|1101.8|138
1639729740000|2021-12-17 08:29:00|1102.4|1102|1102.8|1102.2|1102.8|1102.2|1102.4|1101.8|454
1639729750000|2021-12-17 08:29:10|1103|1102|1102.8|1102|1103|1102.2|1102.8|1102|0
1639729760000|2021-12-17 08:29:20|1102.6|1101.8|1102.2|1101.6|1102.6|1101.8|1102.2|1101.6|75
1639729770000|2021-12-17 08:29:30|1102.6|1101.8|1102.6|1102|1102.8|1102|1102.4|1101.8|0
1639729790000|2021-12-17 08:29:50|1102.8|1102.2|1102.8|1102.4|1103.2|1102.4|1102.8|1102.2|500
1639729800000|2021-12-17 08:30:00|1102.6|1101.8|1102.6|1102|1102.8|1102.2|1102.6|1101.8|200
1639729810000|2021-12-17 08:30:10|1102.8|1101.8|1102.8|1102|1102.8|1102|1102.4|1101.6|0
1639729820000|2021-12-17 08:30:20|1102.6|1101.8|1102.2|1101.6|1102.6|1101.8|1102.2|1101.6|2229
1639729830000|2021-12-17 08:30:30|1102|1101.4|1101.8|1101.4|1102|1101.4|1101.8|1101.4|100
1639729840000|2021-12-17 08:30:40|1102|1101.6|1101.6|1100.8|1102|1101.6|1101.2|1100.6|355
1639729850000|2021-12-17 08:30:50|1101.4|1100.6|1101.4|1100.8|1101.6|1100.8|1101.4|1100.6|0
1639729870000|2021-12-17 08:31:10|1101.6|1101|1101.8|1101.2|1101.8|1101.2|1101.6|1101|3426
1639729880000|2021-12-17 08:31:20|1101.6|1101|1103.2|1102.6|1103.2|1102.6|1101.6|1101|1415
1639729890000|2021-12-17 08:31:30|1103|1102.2|1102.4|1101.6|1103|1102.2|1102.4|1101.6|0
1639729900000|2021-12-17 08:31:40|1102.8|1102|1102.8|1102.2|1102.8|1102.2|1102.6|1101.8|0
1639729910000|2021-12-17 08:31:50|1102.6|1102|1102.6|1101.8|1102.6|1102|1102.6|1101.8|0
1639729920000|2021-12-17 08:32:00|1102.8|1102.2|1103|1102.4|1103.2|1102.6|1102.6|1102|33
1639729930000|2021-12-17 08:32:10|1103.2|1103|1103.2|1102.4|1103.8|1103.2|1103.2|1102.4|2379
1639729950000|2021-12-17 08:32:30|1103.4|1102.6|1103|1102.6|1103.8|1103|1103|1102.6|60
1639729960000|2021-12-17 08:32:40|1103.4|1102.8|1103.4|1103|1103.6|1103|1103.4|1102.8|0
1639729980000|2021-12-17 08:33:00|1103.8|1103.2|1104.2|1103.6|1104.2|1103.6|1103.8|1103.2|779
1639729990000|2021-12-17 08:33:10|1104.4|1103.4|1104.6|1104|1104.8|1104|1104.4|1103.4|0
1639730000000|2021-12-17 08:33:20|1104.8|1104.2|1104.6|1103.8|1104.8|1104.2|1104.6|1103.8|0
1639730010000|2021-12-17 08:33:30|1104.8|1104|1105|1104.4|1105|1104.4|1104.6|1103.8|453
1639730020000|2021-12-17 08:33:40|1105.2|1104.6|1105.2|1104.4|1105.2|1104.6|1104.8|1104.2|0
1639730030000|2021-12-17 08:33:50|1105.4|1104.6|1105.2|1104.6|1105.6|1105|1105|1104.4|2443
1639730040000|2021-12-17 08:34:00|1105|1104.4|1104.8|1104.2|1105|1104.4|1104.6|1103.8|3416
1639730050000|2021-12-17 08:34:10|1104.6|1103.8|1105|1104.2|1105|1104.2|1104.6|1103.8|1300
1639730060000|2021-12-17 08:34:20|1104.8|1103.8|1104.4|1103.8|1105|1104|1104.4|1103.8|0
1639730070000|2021-12-17 08:34:30|1104.6||1104.4||1104.6||1104.4||136
1639730080000|2021-12-17 08:34:40|1104.6||1104.6||1104.6||1104.4||400
1639730090000|2021-12-17 08:34:50|1104.8|1104|1104.8|1104|1105|1104.2|1104.8|1104|0
1639730100000|2021-12-17 08:35:00|1105.2|1104.2|1105.4|1104.8|1105.4|1104.8|1105|1104.2|880
1639730110000|2021-12-17 08:35:10|1105.2|1104.6|1106|1105.4|1106|1105.4|1105.2|1104.6|500
1639730120000|2021-12-17 08:35:20|1105.6|1105.2|1105.4|1104.8|1105.6|1105.2|1105.2|1104.6|484
1639730130000|2021-12-17 08:35:30|1105.2|1104.6|1105.2|1104.4|1105.4|1104.6|1105.2|1104.4|0
1639730140000|2021-12-17 08:35:40|1105.4|1104.8|1104.8|1104.2|1105.4|1104.8|1104.8|1104.2|0
1639730150000|2021-12-17 08:35:50|1104.6|1104|1105.2|1104.6|1105.4|1104.6|1104.6|1104|368
1639730160000|2021-12-17 08:36:00|1105|1104.4|1104.2|1103.4|1105|1104.4|1104|1103.2|8516
1639730170000|2021-12-17 08:36:10|1104|1103.2|1104|1103.4|1104|1103.4|1103.8|1103.2|985
1639730180000|2021-12-17 08:36:20|1103.8|1103.2|1104|1103.2|1104.2|1103.4|1103.8|1103.2|0
1639730190000|2021-12-17 08:36:30|1104.2|1103.4|1104.2|1103.4|1104.2|1103.6|1104|1103.4|0
1639730200000|2021-12-17 08:36:40|1104|1103.2|1104|1103.4|1104|1103.4|1104|1103.2|0
1639730240000|2021-12-17 08:37:20|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104|1103.4|0
1639730260000|2021-12-17 08:37:40|1104|1103.4|1104.6|1104.2|1104.8|1104.2|1104|1103.4|587
1639730270000|2021-12-17 08:37:50|1104.8|1104.4|1104.8|1104.2|1105|1104.4|1104.8|1104.2|153
1639730280000|2021-12-17 08:38:00|1104.6|1104|1104.4|1103.8|1104.6|1104|1104.4|1103.8|491
1639730290000|2021-12-17 08:38:10||1104||1104||1104||1104|0
1639730300000|2021-12-17 08:38:20|1104.6|1103.8|1104.6|1104|1104.8|1104.2|1104.4|1103.8|0
1639730320000|2021-12-17 08:38:40|1104.8|1104.2|1104.4|1103.8|1104.8|1104.2|1104.4|1103.8|0
1639730330000|2021-12-17 08:38:50|1104.6|1104|1104.8|1104.2|1104.8|1104.2|1104.6|1104|0
1639730350000|2021-12-17 08:39:10|1104.4|1104|1104.8|1104|1105|1104.2|1104.4|1104|1138
1639730360000|2021-12-17 08:39:20|1105.2|1104.8|1105|1104.4|1105.2|1104.8|1105|1104.4|3305
1639730370000|2021-12-17 08:39:30|1104.8|1104.6|1105.2|1104.4|1105.4|1104.8|1104.8|1104.2|512
1639730380000|2021-12-17 08:39:40|1105|1104.2|1104.8|1104.2|1105.2|1104.2|1104.8|1104.2|0
1639730390000|2021-12-17 08:39:50|1105|1104.4|1105|1104.2|1105.2|1104.4|1104.8|1104|256
1639730400000|2021-12-17 08:40:00|1104.8|1103.8|1105|1104.2|1105|1104.2|1104.8|1103.8|0
1639730410000|2021-12-17 08:40:10|1105.2|1104.8|1105.2|1104.6|1105.2|1104.8|1105|1104.6|385
1639730420000|2021-12-17 08:40:20|1105.4|1104.4|1105.4|1104.8|1105.4|1104.8|1105.2|1104.4|0
1639730430000|2021-12-17 08:40:30|1105.2|1104.6|1105|1104.4|1105.2|1104.6|1104.8|1104.2|1228
1639730440000|2021-12-17 08:40:40|1105.2|1104.6|1105.6|1105|1105.8|1105|1105.2|1104.6|1183
1639730450000|2021-12-17 08:40:50|1105.8|1104.8|1105.8|1105|1105.8|1105|1105.8|1104.8|0
1639730460000|2021-12-17 08:41:00|1105.6|1104.8|1105.6|1105|1105.8|1105|1105.6|1104.8|0
1639730470000|2021-12-17 08:41:10|1106|1105.6|1105.6|1105.2|1106|1105.6|1105.6|1105|594
1639730480000|2021-12-17 08:41:20|1105.8|1105|1105.6|1105|1105.8|1105|1105.6|1104.8|111
1639730490000|2021-12-17 08:41:30|1105.2|1104.4|1105|1104.4|1105.2|1104.6|1105|1104.2|24
1639730500000|2021-12-17 08:41:40|1105.2|1104.2|1105.2|1104.6|1105.2|1104.6|1105.2|1104.2|0
1639730510000|2021-12-17 08:41:50|1105|1104.4|1105.6|1104.8|1105.6|1104.8|1105|1104.4|500
1639730520000|2021-12-17 08:42:00|1105.4|1105|1105.4|1104.8|1105.6|1105|1105.2|1104.6|0
1639730530000|2021-12-17 08:42:10|1105.2|1105.2|1105.6|1105|1105.8|1105.2|1105.2|1104.8|737
1639730540000|2021-12-17 08:42:20|1105.4|1104.8|1105.6|1104.6|1105.6|1105|1105.2|1104.6|1213
1639730550000|2021-12-17 08:42:30|1105|1104.4|1104.8|1104|1105.2|1104.4|1104.6|1104|7151
1639730560000|2021-12-17 08:42:40|1104.6|1103.6|1104.2|1103.6|1104.8|1104|1104.2|1103.6|0
1639730570000|2021-12-17 08:42:50|1104.4|1103.4|1104.4|1103.8|1104.6|1103.8|1104.2|1103.4|400
1639730580000|2021-12-17 08:43:00|1104.2|1103.4|1104.4|1103.8|1104.4|1103.8|1104.2|1103.4|500
1639730590000|2021-12-17 08:43:10|1104.4|1104|1104.4|1103.8|1104.6|1104|1104.4|1103.8|1253
1639730600000|2021-12-17 08:43:20|1104.2|1104|1104.6|1104.2|1104.6|1104.2|1104|1103.8|3594
1639730610000|2021-12-17 08:43:30|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|500
1639730620000|2021-12-17 08:43:40|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1103.8|1103.2|3174
1639730630000|2021-12-17 08:43:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|836
1639730640000|2021-12-17 08:44:00|1104||1103.8||1104||1103.8||0
1639730650000|2021-12-17 08:44:10|1104|1103.6|1103.6|1103|1104|1103.6|1103.4|1102.8|460
1639730660000|2021-12-17 08:44:20|1103.4|1102.8|1103.4|1103|1103.4|1103.2|1103|1102.6|2588
1639730670000|2021-12-17 08:44:30|1103.2|1102.8|1103.6|1103|1103.6|1103.2|1103.2|1102.8|989
1639730680000|2021-12-17 08:44:40|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1639730690000|2021-12-17 08:44:50|1103.4|1103|1103.2|1102.8|1103.6|1103|1103.2|1102.8|0
1639730700000|2021-12-17 08:45:00|1103|1102.6|1103|1102.6|1103.2|1102.8|1102.8|1102.6|1953
1639730710000|2021-12-17 08:45:10|1102.8|1102.8|1102.6|1102.4|1102.8|1102.8|1102.6|1102.4|470
1639730730000|2021-12-17 08:45:30|1102.4|1102.2|1102.2|1102|1102.6|1102.2|1102.2|1102|1350
1639730750000|2021-12-17 08:45:50|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|1
1639730760000|2021-12-17 08:46:00|1102.4|1102|1102.4|1102|1102.4|1102.2|1102.4|1102|0
1639730770000|2021-12-17 08:46:10|1101.8|1101.6|1101.8|1101.4|1102.4|1101.8|1101.4|1100.8|14490
1639730780000|2021-12-17 08:46:20|1102|1101.6|1102|1101.4|1102|1101.6|1101.8|1101.4|18
1639730790000|2021-12-17 08:46:30|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1639730800000|2021-12-17 08:46:40|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|0
1639730810000|2021-12-17 08:46:50|1101.8|1101.4|1102|1101.6|1102.2|1101.8|1101.6|1101.4|3379
1639730820000|2021-12-17 08:47:00|1102.2|1101.4|1102|1101.6|1102.2|1101.6|1101.6|1101.4|272
1639730830000|2021-12-17 08:47:10|1101.8|1101.4|1102|1101.4|1102|1101.6|1101.8|1101.2|180
1639730840000|2021-12-17 08:47:20|1101.8|1101.2|1102|1101.4|1102|1101.4|1101.8|1101.2|0
1639730850000|2021-12-17 08:47:30|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1639730860000|2021-12-17 08:47:40|1101.8|1101.4|1101.8|1101.4|1102|1101.4|1101.8|1101.4|0
1639730870000|2021-12-17 08:47:50|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1639730880000|2021-12-17 08:48:00|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1639730890000|2021-12-17 08:48:10|1102.2|1101.4|1102.4|1102|1102.6|1102.2|1102.2|1101.4|1089
1639730900000|2021-12-17 08:48:20|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.2|1101.8|0
1639730910000|2021-12-17 08:48:30|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|400
1639730920000|2021-12-17 08:48:40|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|2224
1639730930000|2021-12-17 08:48:50|1102.8|1102.4|1102.8|1102.6|1103|1102.6|1102.8|1102.4|0
1639730940000|2021-12-17 08:49:00|1103|1102.8|1103.4|1102.8|1103.4|1103|1103|1102.6|878
1639730950000|2021-12-17 08:49:10|1103.6|1103|1103.6|1103.2|1103.6|1103.4|1103.6|1103|758
1639730960000|2021-12-17 08:49:20||1103.4||1103.2||1103.4||1103.2|0
1639730980000|2021-12-17 08:49:40|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.2|1057
1639730990000|2021-12-17 08:49:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.2|251
1639731000000|2021-12-17 08:50:00|1103.6|1103.2|1103.4|1103|1103.8|1103.2|1103.2|1103|127
1639731010000|2021-12-17 08:50:10|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1102.8|870
1639731020000|2021-12-17 08:50:20|1103.6|1103.2|1103.8|1103.4|1103.8|1103.6|1103.6|1103.2|2233
1639731030000|2021-12-17 08:50:30|1103.6|1103.2|1103.8|1103.4|1104|1103.4|1103.6|1103.2|963
1639731040000|2021-12-17 08:50:40|1104|1103.6|1103.4|1103|1104|1103.6|1103.4|1103|2737
1639731050000|2021-12-17 08:50:50|1103.2|1102.8|1103.6|1103|1103.6|1103|1103.2|1102.8|0
1639731060000|2021-12-17 08:51:00|1103.4|1102.8|1103.2|1102.8|1103.4|1103|1103|1102.8|40
1639731070000|2021-12-17 08:51:10|1103|1103|1103.4|1103|1103.4|1103|1103|1102.8|906
1639731080000|2021-12-17 08:51:20|1103.6|1103.2|1103.6|1103|1103.6|1103.4|1103.6|1103|513
1639731100000|2021-12-17 08:51:40|1103.4|1102.8|1103.4|1102.8|1103.4|1103|1103.2|1102.8|2578
1639731110000|2021-12-17 08:51:50|1103.6|1103|1103.6|1103|1103.6|1103.2|1103.6|1103|107
1639731120000|2021-12-17 08:52:00|1103.8|1103.2|1103.6|1103.2|1103.8|1103.2|1103.2|1102.8|845
1639731130000|2021-12-17 08:52:10|1103.4|1103|1103.2|1102.8|1103.4|1103.2|1103|1102.6|0
1639731140000|2021-12-17 08:52:20|1103.4|1102.6|1103.2|1102.8|1103.4|1103|1103|1102.6|1334
1639731150000|2021-12-17 08:52:30|1103|1102.6|1102.4|1101.8|1103|1102.6|1102.4|1101.8|5546
1639731160000|2021-12-17 08:52:40|1102.6|1102|1102.8|1102.4|1102.8|1102.4|1102.6|1102|1503
1639731170000|2021-12-17 08:52:50|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.6|1102|1603
1639731180000|2021-12-17 08:53:00||1102||1102.2||1102.4||1102|500
1639731190000|2021-12-17 08:53:10|1102.8|1102.6|1102.6|1102.4|1102.8|1102.6|1102.4|1102.2|5075
1639731200000|2021-12-17 08:53:20|1102.8|1102.2|1102.8|1102.4|1102.8|1102.6|1102.8|1102.2|1180
1639731210000|2021-12-17 08:53:30|1102.6|1102.2|1101.4|1101|1102.6|1102.2|1101.4|1101|14507
1639731220000|2021-12-17 08:53:40|1101.2|1101.2|1101.2|1100.8|1101.2|1101.2|1101.2|1100.6|1503
1639731230000|2021-12-17 08:53:50||1101||1100.8||1101||1100.8|0
1639731240000|2021-12-17 08:54:00||1101||1101||1101||1101|0
1639731250000|2021-12-17 08:54:10|1101|1100.8|1103|1102.6|1103.2|1102.8|1101|1100.8|11492
1639731260000|2021-12-17 08:54:20|1102.8|1102.4|1103|1102.8|1103|1102.8|1102.8|1102.4|0
1639731270000|2021-12-17 08:54:30||1102.6||1102.6||1102.6||1102.6|262
1639731280000|2021-12-17 08:54:40|1102.8|1102.8|1103.4|1103|1103.8|1103.2|1102.8|1102.8|500
1639731290000|2021-12-17 08:54:50|1103.2|1103.2|1103.6|1103.2|1103.6|1103.2|1103.2|1103|0
1639731300000|2021-12-17 08:55:00|1103.8|1103.4|1103.8|1103.4|1104|1103.4|1103.8|1103.4|0
1639731320000|2021-12-17 08:55:20|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1639731330000|2021-12-17 08:55:30|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104|1103.8|1466
1639731340000|2021-12-17 08:55:40|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|2278
1639731350000|2021-12-17 08:55:50|1104.4|1103.6|1103.6|1103.4|1104.4|1103.6|1103.6|1103.4|0
1639731360000|2021-12-17 08:56:00|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103|3196
1639731370000|2021-12-17 08:56:10|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1103|332
1639731380000|2021-12-17 08:56:20|1103.2||1103.4||1103.4||1103.2||0
1639731390000|2021-12-17 08:56:30|1103.6|1103.2|1103.8|1103.4|1104|1103.6|1103.6|1103|166
1639731400000|2021-12-17 08:56:40|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.4|0
1639731410000|2021-12-17 08:56:50|1104.2|1103.8|1104.4|1104.2|1104.4|1104.2|1104.2|1103.8|1239
1639731420000|2021-12-17 08:57:00|1104.2|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|44
1639731430000|2021-12-17 08:57:10||1104||1103.8||1104||1103.8|0
1639731440000|2021-12-17 08:57:20|1104|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.4|209
1639731450000|2021-12-17 08:57:30|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|0
1639731460000|2021-12-17 08:57:40|1103.6|1103.2|1103.8|1103.2|1103.8|1103.4|1103.6|1103.2|500
1639731470000|2021-12-17 08:57:50|1103.6|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103|194
1639731480000|2021-12-17 08:58:00|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1639731490000|2021-12-17 08:58:10|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1639731500000|2021-12-17 08:58:20|1103.4|1102.6|1103.4|1102.8|1103.4|1102.8|1103|1102.6|0
1639731510000|2021-12-17 08:58:30|1103.6|1103|1103.6|1103.2|1103.6|1103.2|1103.6|1103|1335
1639731520000|2021-12-17 08:58:40|||||||||50
1639731540000|2021-12-17 08:59:00|1103.4|1103|1103.4|1103|1103.6|1103|1103.4|1103|133
1639731550000|2021-12-17 08:59:10|1103.6|1103.2|1103.6|1103|1103.6|1103.2|1103.6|1103|0
1639731560000|2021-12-17 08:59:20|1103.4||1103.4||1103.4||1103.4||0
1639731570000|2021-12-17 08:59:30|1103.2|1102.8|1103.2|1102.6|1103.4|1103|1103.2|1102.6|601
1639731580000|2021-12-17 08:59:40||1102.4||1102.6||1102.6||1102.4|0
1639731590000|2021-12-17 08:59:50|1103|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1639731600000|2021-12-17 09:00:00|1103.2|1102.4|1103.2|1102.8|1103.4|1103|1103|1102.4|500
1639731610000|2021-12-17 09:00:10|1103|1102.6|1103|1102.4|1103.2|1103|1102.6|1102|3734
1639731630000|2021-12-17 09:00:30|1102.8|1102.6|1102.4|1102|1102.8|1102.6|1102.2|1101.8|2445
1639731640000|2021-12-17 09:00:40|1102|1101.8|1102.6|1102.4|1102.8|1102.6|1102|1101.6|4158
1639731650000|2021-12-17 09:00:50|1102.4|1102.2|1102.2|1101.8|1102.6|1102.2|1102.2|1101.6|864
1639731660000|2021-12-17 09:01:00|1102|1101.6|1101.8|1101.4|1102.2|1101.8|1101.8|1101.2|892
1639731670000|2021-12-17 09:01:10|1101.6|1101.2|1101.4|1101.2|1101.6|1101.2|1101.4|1101.2|100
1639731680000|2021-12-17 09:01:20|1101.2|1101|1101.2|1100.8|1101.2|1101|1101.2|1100.6|410
1639731690000|2021-12-17 09:01:30|1101|1100.6|1101.2|1100.6|1101.2|1100.8|1101|1100.4|0
1639731700000|2021-12-17 09:01:40|1101.4|1100.8|1100.8|1100.4|1101.4|1101|1100.8|1100.2|2112
1639731710000|2021-12-17 09:01:50|1101|1100.6|1101.4|1100.8|1101.4|1101|1101|1100.6|3082
1639731720000|2021-12-17 09:02:00|1101.2|1101|1101.4|1101|1101.4|1101|1101.2|1100.8|0
1639731730000|2021-12-17 09:02:10|1101.6|1101.2|1101.8|1101.2|1101.8|1101.6|1101.6|1101|960
1639731740000|2021-12-17 09:02:20|1102|1101.4|1102|1101.6|1102.2|1101.6|1102|1101.2|4337
1639731750000|2021-12-17 09:02:30|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.8|1101.2|6
1639731760000|2021-12-17 09:02:40|1101.8|1101.4|1101.4|1101|1102|1101.4|1101.4|1101|650
1639731770000|2021-12-17 09:02:50|1101.2|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1101|0
1639731790000|2021-12-17 09:03:10|1101.2|1100.8|1100.8|1100.4|1101.2|1100.8|1100.6|1100.2|10799
1639731800000|2021-12-17 09:03:20|1100.6|1100.2|1100.8|1100.4|1100.8|1100.6|1100.6|1100.2|514
1639731810000|2021-12-17 09:03:30|1101|1100.8|1101|1100.6|1101|1100.8|1101|1100.6|819
1639731820000|2021-12-17 09:03:40|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|0
1639731830000|2021-12-17 09:03:50|1101|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.4|347
1639731840000|2021-12-17 09:04:00|1101.4|1100.6|1101.2|1100.6|1101.4|1101|1101|1100.6|3259
1639731850000|2021-12-17 09:04:10|1101|1100.4|1101.2|1100.8|1101.2|1100.8|1101|1100.4|250
1639731860000|2021-12-17 09:04:20|1101|1100.6|1101.2|1100.8|1101.4|1100.8|1101|1100.6|0
1639731870000|2021-12-17 09:04:30|1101|1100.6|1101.2|1100.6|1101.2|1100.8|1100.8|1100.4|0
1639731880000|2021-12-17 09:04:40|1101||1100.8||1101||1100.8||0
1639731890000|2021-12-17 09:04:50||1100.4||1100.4||1100.6||1100.4|2429
1639731900000|2021-12-17 09:05:00|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.2|1099.8|900
1639731910000|2021-12-17 09:05:10|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|200
1639731920000|2021-12-17 09:05:20|1100.4||1100.4||1100.6||1100.4||129
1639731930000|2021-12-17 09:05:30|1100.6|1100|1100.6|1100|1100.6|1100.2|1100.2|1100|481
1639731940000|2021-12-17 09:05:40|1100.4|1099.8|1100.2|1100|1100.4|1100|1100.2|1099.8|0
1639731950000|2021-12-17 09:05:50|1100.4||1100.4||1100.4||1100.4||0
1639731980000|2021-12-17 09:06:20|1100.2|1099.8|1099.8|1099.4|1100.2|1100|1099.6|1099.2|30733
1639732000000|2021-12-17 09:06:40|1100|1099.6|1100|1099.6|1100.2|1099.8|1100|1099.4|1407
1639732010000|2021-12-17 09:06:50|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|0
1639732020000|2021-12-17 09:07:00|1100||1100.2||1100.2||1100||0
1639732030000|2021-12-17 09:07:10|1100|1100|1100|1099.8|1100|1100|1100|1099.8|0
1639732040000|2021-12-17 09:07:20|1100.2||1100.2||1100.2||1100.2||2
1639732060000|2021-12-17 09:07:40|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.2|6
1639732070000|2021-12-17 09:07:50||1099.2||1099.4||1099.4||1099.2|280
1639732080000|2021-12-17 09:08:00|1099.6|1099.2|1099.2|1098.8|1099.8|1099.4|1099.2|1098.8|6513
1639732090000|2021-12-17 09:08:10|1099.4|1098.6|1098.8|1098.6|1099.4|1098.6|1098.8|1098.6|22164
1639732100000|2021-12-17 09:08:20|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.6|1570
1639732110000|2021-12-17 09:08:30|1099|1098.6|1099|1098.6|1099|1098.8|1098.8|1098.6|2838
1639732120000|2021-12-17 09:08:40|1098.8||1099||1099||1098.8||250
1639732130000|2021-12-17 09:08:50|1099.2|1099|1099.2|1098.8|1099.2|1099|1099|1098.6|3201
1639732140000|2021-12-17 09:09:00|1099||1099.2||1099.2||1099||0
1639732160000|2021-12-17 09:09:20|1099.4|1099|1099.6|1099.2|1099.8|1099.4|1099.4|1099|434
1639732170000|2021-12-17 09:09:30|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1639732180000|2021-12-17 09:09:40|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1098.8|120
1639732190000|2021-12-17 09:09:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099|3113
1639732200000|2021-12-17 09:10:00|1099.4|1099|1099.2|1098.8|1099.6|1099.2|1099.2|1098.8|0
1639732210000|2021-12-17 09:10:10|1099.4|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1639732220000|2021-12-17 09:10:20|1099|1099|1099|1098.6|1099.2|1099|1098.8|1098.6|26637
1639732230000|2021-12-17 09:10:30|1099.2|1099|1099.2|1098.8|1099.2|1099|1099|1098.6|5000
1639732250000|2021-12-17 09:10:50|1099||1099.2||1099.2||1099||981
1639732260000|2021-12-17 09:11:00|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.6|1098.2|43416
1639732270000|2021-12-17 09:11:10|1098.6|1098.2|1098.8|1098.2|1098.8|1098.4|1098.6|1098.2|46
1639732290000|2021-12-17 09:11:30|1098.6||1098.6||1098.6||1098.6||0
1639732300000|2021-12-17 09:11:40|1098.4|1098|1098.2|1097.8|1098.6|1098|1098.2|1097.8|4986
1639732310000|2021-12-17 09:11:50|1098|1098|1098.2|1097.8|1098.2|1098|1098|1097.8|4363
1639732320000|2021-12-17 09:12:00|1098||1098.2||1098.2||1098||0
1639732330000|2021-12-17 09:12:10|1098||1098.2||1098.2||1098||1003
1639732340000|2021-12-17 09:12:20|1098|1097.6|1097.8|1097.4|1098|1097.8|1097.8|1097.4|4400
1639732350000|2021-12-17 09:12:30|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.6|1097.4|147
1639732360000|2021-12-17 09:12:40|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097|0
1639732370000|2021-12-17 09:12:50||1097.4||1097||1097.4||1097|1842
1639732380000|2021-12-17 09:13:00|1097.4||1097.4||1097.4||1097.4||0
1639732390000|2021-12-17 09:13:10|1097.6|1097.2|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|971
1639732400000|2021-12-17 09:13:20|1097.4|1097.4|1097.4|1097|1097.6|1097.4|1097.4|1097|0
1639732410000|2021-12-17 09:13:30|1097.6|1097.2|1098|1097.4|1098|1097.8|1097.4|1097|5000
1639732420000|2021-12-17 09:13:40|1097.8|1097.2|1098|1097.6|1098|1097.6|1097.8|1097.2|0
1639732430000|2021-12-17 09:13:50|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1639732440000|2021-12-17 09:14:00|1097.4|1097.4|1097.4|1097|1097.4|1097.4|1097.4|1097|471
1639732450000|2021-12-17 09:14:10|1097.6|1096.8|1097.2|1096.8|1097.6|1096.8|1097|1096.6|910
1639732470000|2021-12-17 09:14:30|1097|1096.6|1096.6|1096.2|1097|1096.6|1096.6|1096.2|460
1639732480000|2021-12-17 09:14:40||1096||1096.2||1096.2||1096|0
1639732490000|2021-12-17 09:14:50||1096||1096||1096||1096|0
1639732500000|2021-12-17 09:15:00||1096.2||1096.2||1096.2||1096|0
1639732510000|2021-12-17 09:15:10|1096.4|1096|1096.6|1096.4|1096.8|1096.4|1096.2|1096|9723
1639732520000|2021-12-17 09:15:20|1096.8|1096.6|1097.2|1096.8|1097.2|1096.8|1096.6|1096.4|1120
1639732530000|2021-12-17 09:15:30|1097|1096.6|1097.8|1097.2|1097.8|1097.4|1096.8|1096.6|4625
1639732540000|2021-12-17 09:15:40|1097.6|1097.4|1097.4|1097|1098.2|1097.8|1097.4|1097|8714
1639732550000|2021-12-17 09:15:50|1097.6|1097.2|1097.6|1097|1097.8|1097.4|1097.6|1097|1
1639732560000|2021-12-17 09:16:00|1097.4|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097|745
1639732570000|2021-12-17 09:16:10|1097.8|1097.4|1098|1097.6|1098|1097.8|1097.8|1097.2|769
1639732580000|2021-12-17 09:16:20|1098.2|1097.8|1098|1097.6|1098.2|1098|1098|1097.6|4560
1639732600000|2021-12-17 09:16:40|1098.2|1097.8|1098.2|1097.8|1098.6|1098.2|1098.2|1097.8|943
1639732610000|2021-12-17 09:16:50|1098.4|1097.6|1098|1097.6|1098.4|1097.6|1098|1097.6|650
1639732620000|2021-12-17 09:17:00|1098.2|1097.8|1098|1097.4|1098.2|1097.8|1097.8|1097.4|3042
1639732630000|2021-12-17 09:17:10|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098|1097.6|0
1639732640000|2021-12-17 09:17:20|1098|1097.4|1098.2|1097.6|1098.2|1097.8|1097.8|1097.4|1115
1639732650000|2021-12-17 09:17:30||1097.8||1097.8||1097.8||1097.8|0
1639732660000|2021-12-17 09:17:40|1098.4|1098|1098.4|1098.2|1098.4|1098.2|1098.4|1098|465
1639732670000|2021-12-17 09:17:50|1098.2|1098|1098.2|1098|1098.4|1098.2|1098.2|1098|1300
1639732680000|2021-12-17 09:18:00|1098|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.6|13150
1639732690000|2021-12-17 09:18:10||1098||1097.8||1098||1097.8|1057
1639732700000|2021-12-17 09:18:20|1098.4|1098|1098.8|1098.4|1098.8|1098.4|1098.2|1097.8|0
1639732710000|2021-12-17 09:18:30|1099|1098.6|1099|1098.6|1099.2|1099|1099|1098.6|606
1639732730000|2021-12-17 09:18:50|1098.8||1099||1099||1098.8||0
1639732740000|2021-12-17 09:19:00|1098.8||1099||1099||1098.8||0
1639732750000|2021-12-17 09:19:10|1098.8||1099||1099||1098.8||0
1639732760000|2021-12-17 09:19:20|1098.8||1099||1099||1098.8||0
1639732770000|2021-12-17 09:19:30|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|650
1639732780000|2021-12-17 09:19:40|1099|1098.6|1099.4|1099|1099.4|1099|1098.8|1098.4|4243
1639732790000|2021-12-17 09:19:50|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.6|253
1639732800000|2021-12-17 09:20:00|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1098.8|1098.4|1433
1639732810000|2021-12-17 09:20:10|1099.4||1099.2||1099.4||1099.2||0
1639732820000|2021-12-17 09:20:20|1099.4|1099|1099.4|1099.2|1099.8|1099.4|1099.2|1098.8|2083
1639732830000|2021-12-17 09:20:30||1099||1098.8||1099||1098.8|39
1639732840000|2021-12-17 09:20:40||1099||1099||1099.2||1098.8|3683
1639732850000|2021-12-17 09:20:50|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|0
1639732860000|2021-12-17 09:21:00|1099.2|1098.8|1099.4|1099|1099.6|1099.2|1099.2|1098.8|1806
1639732870000|2021-12-17 09:21:10|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1639732880000|2021-12-17 09:21:20|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.4|1099|1819
1639732890000|2021-12-17 09:21:30||1099||1099||1099||1099|0
1639732900000|2021-12-17 09:21:40|1099.4|1098.8|1099.8|1099.4|1100|1099.6|1099.2|1098.8|10242
1639732910000|2021-12-17 09:21:50|1099.6|1099.2|1098.8|1098.4|1099.8|1099.2|1098.8|1098.4|3493
1639732920000|2021-12-17 09:22:00||1098.2||1098.4||1098.4||1098.2|0
1639732930000|2021-12-17 09:22:10|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|465
1639732940000|2021-12-17 09:22:20|1098.8||1098.8||1098.8||1098.8||0
1639732950000|2021-12-17 09:22:30|1099|1098.4|1098.8|1098.4|1099.2|1098.6|1098.8|1098.2|0
1639732960000|2021-12-17 09:22:40|1099|1098.6|1099.6|1099|1099.6|1099|1099|1098.6|3425
1639732970000|2021-12-17 09:22:50|1099.4|1099.2|1099.6|1099|1099.6|1099.2|1099.4|1099|0
1639732980000|2021-12-17 09:23:00|1099.8|1099.2|1100|1099.6|1100|1099.8|1099.8|1099.2|500
1639733000000|2021-12-17 09:23:20||1099.4||1099.4||1099.6||1099.4|0
1639733010000|2021-12-17 09:23:30|1099.8|1099.6|1100.2|1099.8|1100.4|1100|1099.8|1099.6|2571
1639733020000|2021-12-17 09:23:40|1100.4||1100.4||1100.4||1100.4||0
1639733030000|2021-12-17 09:23:50|1100.6|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|0
1639733040000|2021-12-17 09:24:00|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|702
1639733050000|2021-12-17 09:24:10|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.2|0
1639733060000|2021-12-17 09:24:20|1100.6|1100.2|1100.6|1100.2|1100.6|1100.4|1100.4|1100.2|147
1639733070000|2021-12-17 09:24:30|1100.4|1100|1100.8|1100.2|1100.8|1100.2|1100|1099.6|767
1639733080000|2021-12-17 09:24:40|1100.6|1100|1100|1099.8|1100.6|1100|1100|1099.6|0
1639733090000|2021-12-17 09:24:50|1100.2|1099.6|1100|1099.6|1100.2|1099.6|1100|1099.6|0
1639733100000|2021-12-17 09:25:00|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.4|3176
1639733110000|2021-12-17 09:25:10|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.6|0
1639733120000|2021-12-17 09:25:20|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1639733140000|2021-12-17 09:25:40|1099.8|1099.8|1100.2|1099.8|1100.2|1099.8|1099.8|1099.8|0
1639733160000|2021-12-17 09:26:00|1100.4|1100|1100.8|1100.4|1101|1100.6|1100.4|1100|4938
1639733170000|2021-12-17 09:26:10|1101|1100.6|1100.4|1099.8|1101|1100.8|1100.4|1099.8|2704
1639733190000|2021-12-17 09:26:30|1100.6|1100|1100.6|1100.2|1100.6|1100.2|1100.6|1100|0
1639733200000|2021-12-17 09:26:40|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|341
1639733210000|2021-12-17 09:26:50|1100.8|1100.4|1100.8|1100.4|1100.8|1100.6|1100.8|1100.4|500
1639733220000|2021-12-17 09:27:00|1100.6|1100.2|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|0
1639733230000|2021-12-17 09:27:10|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|773
1639733240000|2021-12-17 09:27:20|1100.6|1100.2|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|0
1639733250000|2021-12-17 09:27:30|1100.4|1100|1100.4|1100|1100.4|1100|1100.2|1099.8|910
1639733260000|2021-12-17 09:27:40|1100.2|1099.8|1100.4|1100|1100.6|1100.4|1100.2|1099.8|4201
1639733270000|2021-12-17 09:27:50|1100.6|1100.2|1100.8|1100.4|1101.2|1100.8|1100.6|1100.2|4627
1639733280000|2021-12-17 09:28:00|1101|1100.2|1101.2|1100.8|1101.2|1100.8|1100.8|1100.2|0
1639733290000|2021-12-17 09:28:10|1101||1101||1101||1101||0
1639733300000|2021-12-17 09:28:20|1100.8|1100.6|1101|1100.8|1101.2|1100.8|1100.8|1100.6|1000
1639733310000|2021-12-17 09:28:30|1101.2|1100.6|1101|1100.4|1101.2|1100.6|1100.8|1100.4|3
1639733320000|2021-12-17 09:28:40|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.6|1100.2|0
1639733330000|2021-12-17 09:28:50|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|0
1639733340000|2021-12-17 09:29:00||1100.2||1100.4||1100.4||1100.2|0
1639733350000|2021-12-17 09:29:10|1100.6|1100.2|1100.4|1099.8|1100.6|1100.2|1100.4|1099.8|0
1639733360000|2021-12-17 09:29:20||1100||1100||1100||1100|0
1639733370000|2021-12-17 09:29:30|1100.6||1100.4||1100.6||1100.4||0
1639733380000|2021-12-17 09:29:40|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.6|1379
1639733390000|2021-12-17 09:29:50|1099.8|1099.4|1100.4|1100|1100.4|1100|1099.8|1099.4|1000
1639733400000|2021-12-17 09:30:00|1100.2|1099.8|1100.6|1100.2|1101|1100.6|1100.2|1099.8|5856
1639733410000|2021-12-17 09:30:10|1100.4|1100|1100.6|1100|1100.6|1100.2|1100.2|1099.8|793
1639733420000|2021-12-17 09:30:20|1100.4|1100.2|1100.8|1100.4|1100.8|1100.4|1100.4|1100.2|1750
1639733430000|2021-12-17 09:30:30|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1639733440000|2021-12-17 09:30:40|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.4|0
1639733450000|2021-12-17 09:30:50|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1639733460000|2021-12-17 09:31:00|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.6|1100.4|0
1639733470000|2021-12-17 09:31:10|1101||1100.8||1101||1100.8||0
1639733490000|2021-12-17 09:31:30|1100.6|1100.6|1100.8|1100.4|1100.8|1100.6|1100.6|1100.4|490
1639733510000|2021-12-17 09:31:50|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100|4076
1639733520000|2021-12-17 09:32:00|1100.4|1100|1100.2|1099.6|1100.6|1100|1100|1099.6|1700
1639733530000|2021-12-17 09:32:10|1100|1099.8|1100|1099.6|1100|1099.8|1100|1099.4|0
1639733540000|2021-12-17 09:32:20|1100.2|1099.8|1100.6|1100.2|1100.8|1100.4|1100.2|1099.8|1154
1639733550000|2021-12-17 09:32:30|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|0
1639733560000|2021-12-17 09:32:40||1100||1100.2||1100.2||1100|0
1639733570000|2021-12-17 09:32:50|1100.4|1100|1100.6|1100.2|1100.6|1100.4|1100.4|1100|932
1639733580000|2021-12-17 09:33:00|1100.8|1100.4|1100.8|1100.2|1101|1100.6|1100.6|1100.2|2364
1639733590000|2021-12-17 09:33:10||1100.4||1100.4||1100.4||1100.4|250
1639733600000|2021-12-17 09:33:20|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1639733610000|2021-12-17 09:33:30|1100.4|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.6|412
1639733620000|2021-12-17 09:33:40|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1639733630000|2021-12-17 09:33:50|1100.2|1099.8|1100.2|1099.8|1100.4|1099.8|1100|1099.6|9126
1639733640000|2021-12-17 09:34:00|1100||1100||1100||1100||0
1639733650000|2021-12-17 09:34:10|1100.2|1100|1100.8|1100.4|1100.8|1100.4|1100.2|1100|1380
1639733660000|2021-12-17 09:34:20|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.2|1100|6629
1639733670000|2021-12-17 09:34:30|1100.2|1099.8|1100|1099.6|1100.2|1100|1100|1099.6|251
1639733680000|2021-12-17 09:34:40|1100.2|1099.8|1100.6|1100.2|1100.6|1100.2|1100.2|1099.8|1739
1639733690000|2021-12-17 09:34:50|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.4|1100.2|983
1639733700000|2021-12-17 09:35:00||1100.4||1100.4||1100.4||1100.4|79
1639733710000|2021-12-17 09:35:10|1100.8|1100.2|1100.8|1100.4|1100.8|1100.6|1100.8|1100.2|78
1639733720000|2021-12-17 09:35:20|1101.2|1100.6|1101.2|1100.8|1101.2|1100.8|1101.2|1100.6|69
1639733730000|2021-12-17 09:35:30|1101|1100.6|1101.2|1100.6|1101.2|1100.8|1101|1100.6|0
1639733740000|2021-12-17 09:35:40|1101|1100.8|1101|1100.8|1101.2|1100.8|1101|1100.8|0
1639733750000|2021-12-17 09:35:50|1101.2||1101.2||1101.2||1101.2||0
1639733760000|2021-12-17 09:36:00|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.2|6
1639733770000|2021-12-17 09:36:10|1100.6|1100.2|1100.8|1100.2|1100.8|1100.4|1100.6|1100.2|0
1639733780000|2021-12-17 09:36:20|1100.6|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|0
1639733790000|2021-12-17 09:36:30|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|0
1639733800000|2021-12-17 09:36:40|1100.4|1099.8|1100.2|1099.8|1100.6|1100.2|1100.2|1099.8|9495
1639733810000|2021-12-17 09:36:50|1100.4|1100|1100.6|1100.4|1100.6|1100.4|1100.4|1100|1506
1639733820000|2021-12-17 09:37:00|1100.4|1100.2|1100.4|1100|1100.4|1100.2|1100.2|1099.8|1215
1639733830000|2021-12-17 09:37:10|1100.2|1099.8|1100.6|1100|1100.6|1100.2|1100.2|1099.8|553
1639733840000|2021-12-17 09:37:20|1100.4||1100.4||1100.4||1100.4||0
1639733850000|2021-12-17 09:37:30|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1099.8|1099.4|0
1639733860000|2021-12-17 09:37:40|1100.2|1099.4|1100.4|1100|1100.4|1100|1100|1099.4|1942
1639733870000|2021-12-17 09:37:50|1100.6|1100.2|1100.6|1100|1100.6|1100.2|1100.4|1100|2026
1639733880000|2021-12-17 09:38:00|1100.4|1100.2|1100.4|1099.8|1100.6|1100.2|1100.4|1099.8|2275
1639733890000|2021-12-17 09:38:10|1100.2|1100|1100|1099.6|1100.2|1100|1100|1099.6|0
1639733900000|2021-12-17 09:38:20||1099.4||1099.6||1099.6||1099.4|0
1639733910000|2021-12-17 09:38:30|1100.2|1099.8|1101|1100.6|1101|1100.6|1100.2|1099.8|4081
1639733920000|2021-12-17 09:38:40|1101.2|1100.8|1101|1100.8|1101.2|1100.8|1101|1100.8|0
1639733930000|2021-12-17 09:38:50|1101.2||1101.2||1101.2||1101.2||0
1639733940000|2021-12-17 09:39:00|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1639733950000|2021-12-17 09:39:10|1101.6||1101.6||1101.6||1101.4||0
1639733960000|2021-12-17 09:39:20|1101.4|1101.2|1102|1101.4|1102|1101.6|1101.4|1101|1003
1639733970000|2021-12-17 09:39:30|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|0
1639733980000|2021-12-17 09:39:40|1101.6|1101.6|1102|1101.6|1102|1101.6|1101.6|1101.6|140
1639733990000|2021-12-17 09:39:50|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|2466
1639734000000|2021-12-17 09:40:00|1101.6|1101.6|1102|1101.6|1102|1101.6|1101.6|1101.4|181
1639734010000|2021-12-17 09:40:10|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.4|2787
1639734020000|2021-12-17 09:40:20|1101.6|1101.2|1101.2|1100.8|1101.6|1101.2|1101.2|1100.6|1067
1639734030000|2021-12-17 09:40:30||1100.6||1100.6||1100.8||1100.6|0
1639734040000|2021-12-17 09:40:40||1100.8||1100.8||1100.8||1100.8|0
1639734050000|2021-12-17 09:40:50|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.2|500
1639734060000|2021-12-17 09:41:00|1101|1100.2|1101.2|1100.8|1101.2|1100.8|1101|1100.2|3452
1639734070000|2021-12-17 09:41:10|1101|1100.6|1100.8|1100.2|1101.2|1100.8|1100.8|1100.2|0
1639734080000|2021-12-17 09:41:20|1100.6|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100|0
1639734090000|2021-12-17 09:41:30|1100.4|1100|1100.2|1099.8|1100.6|1100.2|1100|1099.8|425
1639734100000|2021-12-17 09:41:40|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|1574
1639734110000|2021-12-17 09:41:50|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.4|3138
1639734120000|2021-12-17 09:42:00|1100.6|1100.2|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|0
1639734130000|2021-12-17 09:42:10|1100.8|1100|1100.2|1099.8|1100.8|1100|1100|1099.6|821
1639734140000|2021-12-17 09:42:20|1100.4|1099.6|1100.2|1099.8|1100.4|1100|1100.2|1099.6|0
1639734150000|2021-12-17 09:42:30|1100|1099.6|1100.2|1099.8|1100.2|1100|1100|1099.6|0
1639734160000|2021-12-17 09:42:40|1100|1099.6|1100.2|1099.6|1100.2|1099.8|1100|1099.6|3578
1639734170000|2021-12-17 09:42:50|1100.4|1099.8|1100.4|1100|1100.6|1100.2|1100.2|1099.8|2926
1639734180000|2021-12-17 09:43:00|1100.6|1100.2|1100.6|1100.2|1101.2|1100.8|1100.4|1100|3266
1639734190000|2021-12-17 09:43:10|1100.8|1100.4|1100.8|1100.2|1100.8|1100.4|1100.8|1100.2|0
1639734200000|2021-12-17 09:43:20||1100.4||1100.2||1100.4||1100.2|0
1639734210000|2021-12-17 09:43:30|1100.6|1100|1100.4|1100|1100.6|1100|1100.4|1100|0
1639734220000|2021-12-17 09:43:40|1100.2|1099.8|1100.4|1100|1100.4|1100.2|1100.2|1099.8|1499
1639734230000|2021-12-17 09:43:50|1100.6|1099.8|1100.2|1099.8|1100.6|1100|1100.2|1099.8|0
1639734240000|2021-12-17 09:44:00|1100|1100|1100.4|1099.8|1100.4|1100.2|1100|1099.8|1446
1639734250000|2021-12-17 09:44:10|1100.2||1100.2||1100.2||1100.2||0
1639734260000|2021-12-17 09:44:20|1100.4||1100.2||1100.4||1100.2||0
1639734270000|2021-12-17 09:44:30|1100|1099.6|1099.8|1099.4|1100.2|1099.8|1099.8|1099.4|4432
1639734280000|2021-12-17 09:44:40|1100|1099.2|1099.8|1099.2|1100|1099.4|1099.6|1099.2|250
1639734290000|2021-12-17 09:44:50|1099.6|1099|1099.6|1099.2|1099.8|1099.4|1099.4|1099|651
1639734300000|2021-12-17 09:45:00|1099.4|1099|1099.4|1099|1099.6|1099.2|1099.2|1098.8|4852
1639734310000|2021-12-17 09:45:10|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|464
1639734320000|2021-12-17 09:45:20|1099.2|1098.8|1099|1098.8|1099.4|1099|1099|1098.8|0
1639734330000|2021-12-17 09:45:30|1098.8|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.4|400
1639734340000|2021-12-17 09:45:40|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|2396
1639734350000|2021-12-17 09:45:50|1099.4|1099|1099.4|1098.8|1099.4|1099|1099.4|1098.8|1073
1639734360000|2021-12-17 09:46:00|1099.6|1099|1099.8|1099.2|1099.8|1099.4|1099.6|1099|0
1639734370000|2021-12-17 09:46:10|1100|1099.4|1100.2|1099.8|1100.2|1099.8|1100|1099.4|0
1639734380000|2021-12-17 09:46:20|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.4|1099.8|1686
1639734390000|2021-12-17 09:46:30|1100.6|1100|1100.4|1100|1100.6|1100.2|1100.4|1099.8|1912
1639734410000|2021-12-17 09:46:50|1100.6|1100.2|1100.4|1099.8|1100.6|1100.2|1100.4|1099.8|0
1639734420000|2021-12-17 09:47:00|1100.2|1099.6|1100|1099.6|1100.2|1100|1099.8|1099.4|6603
1639734430000|2021-12-17 09:47:10|1100.2|1099.8|1100.2|1099.8|1100.2|1100|1100.2|1099.8|0
1639734440000|2021-12-17 09:47:20||1099.6||1099.8||1099.8||1099.6|0
1639734450000|2021-12-17 09:47:30||1100||1099.8||1100||1099.8|0
1639734460000|2021-12-17 09:47:40||1099.6||1099.8||1099.8||1099.6|0
1639734470000|2021-12-17 09:47:50||1099.6||1099.6||1099.8||1099.6|0
1639734480000|2021-12-17 09:48:00|1100|1099.8|1100.2|1099.8|1100.2|1099.8|1099.8|1099.6|1750
1639734490000|2021-12-17 09:48:10|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1100|1099.6|0
1639734500000|2021-12-17 09:48:20|1100.4|1100|1101.2|1100.6|1101.4|1100.8|1100.4|1100|7134
1639734510000|2021-12-17 09:48:30|1101|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1639734520000|2021-12-17 09:48:40||1100.4||1100.6||1100.6||1100.4|0
1639734530000|2021-12-17 09:48:50|1100.8|1100.4|1101|1100.6|1101|1100.8|1100.8|1100.4|0
1639734540000|2021-12-17 09:49:00||1100.8||1100.6||1100.8||1100.6|0
1639734560000|2021-12-17 09:49:20|1100.8|1100.4|1101|1100.4|1101|1100.6|1100.6|1100.4|6
1639734570000|2021-12-17 09:49:30||1100.6||1100.6||1100.8||1100.6|0
1639734600000|2021-12-17 09:50:00|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.2|0
1639734610000|2021-12-17 09:50:10|1101|1100.6|1101|1100.6|1101|1100.8|1101|1100.6|0
1639734620000|2021-12-17 09:50:20|1101.2|1100.4|1101.4|1101|1101.4|1101|1101.2|1100.4|575
1639734640000|2021-12-17 09:50:40|1101.6|1101.2|1102|1101.6|1102|1101.6|1101.6|1101.2|1968
1639734660000|2021-12-17 09:51:00|1102.2|1101.8|1102.8|1102.4|1103|1102.6|1102.2|1101.8|507
1639734670000|2021-12-17 09:51:10|1102.6|1102.2|1102.6|1102|1102.8|1102.2|1102.4|1102|0
1639734680000|2021-12-17 09:51:20|1102.4||1102.4||1102.4||1102.2||0
1639734690000|2021-12-17 09:51:30|1102.6|1102.2|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|2182
1639734700000|2021-12-17 09:51:40|1102.6|1102.6|1103.2|1102.6|1103.2|1102.8|1102.6|1102.6|463
1639734710000|2021-12-17 09:51:50|1103||1103.2||1103.2||1103||0
1639734720000|2021-12-17 09:52:00|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|984
1639734730000|2021-12-17 09:52:10|1103|1102.6|1103.4|1103|1103.4|1103|1103|1102.6|4593
1639734740000|2021-12-17 09:52:20||1103.2||1103||1103.2||1103|0
1639734760000|2021-12-17 09:52:40|1103.6|1103.2|1103.4|1103|1103.6|1103.4|1103.4|1103|4217
1639734770000|2021-12-17 09:52:50|1103.6|1103.2|1102.8|1102.4|1103.6|1103.2|1102.6|1102.2|18779
1639734780000|2021-12-17 09:53:00|1103|1102.6|1104.4|1103.8|1104.4|1103.8|1102.8|1102.4|14972
1639734790000|2021-12-17 09:53:10|1104.2|1103.6|1103.8|1103.2|1104.2|1103.8|1103.6|1103.2|10964
1639734800000|2021-12-17 09:53:20|1103.6|1103.4|1103.4|1103|1103.6|1103.4|1103.4|1103|1966
1639734810000|2021-12-17 09:53:30|1103.6|1103.2|1103.4|1103.2|1103.8|1103.4|1103.4|1103|5079
1639734820000|2021-12-17 09:53:40|1103.6|1103.4|1104|1103.4|1104|1103.6|1103.6|1103.4|3423
1639734830000|2021-12-17 09:53:50|1104.2|1103.6|1104.6|1104.2|1104.6|1104.2|1104.2|1103.6|1700
1639734840000|2021-12-17 09:54:00|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|1269
1639734850000|2021-12-17 09:54:10|1104.8|1104.4|1104.6|1104|1104.8|1104.4|1104.4|1103.8|3192
1639734860000|2021-12-17 09:54:20|1104.4|1103.8|1104.4|1104|1104.4|1104|1104|1103.8|5000
1639734870000|2021-12-17 09:54:30|1104.2|1103.8|1104|1103.4|1104.2|1103.8|1103.6|1103.2|0
1639734880000|2021-12-17 09:54:40|1104.2|1103.6|1104.2|1103.8|1104.4|1103.8|1104.2|1103.6|6918
1639734890000|2021-12-17 09:54:50|1104.4||1104||1104.4||1104||1000
1639734900000|2021-12-17 09:55:00|1103.8|1103.6|1104.4|1104|1104.4|1104|1103.8|1103.2|5998
1639734910000|2021-12-17 09:55:10|1104.2|1104.2|1104.2|1103.8|1104.2|1104.2|1104.2|1103.6|0
1639734920000|2021-12-17 09:55:20|1104|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.4|462
1639734930000|2021-12-17 09:55:30||1103.8||1103.8||1103.8||1103.8|0
1639734940000|2021-12-17 09:55:40|1104.2|1103.6|1104.6|1104.2|1104.8|1104.4|1104.2|1103.6|4622
1639734950000|2021-12-17 09:55:50|1104.8|1104.4|1104.8|1104.2|1105|1104.4|1104.8|1104.2|1228
1639734960000|2021-12-17 09:56:00|1105|1104.4|1105.4|1105|1105.4|1105.2|1105|1104.4|2203
1639734970000|2021-12-17 09:56:10|1105|1104.8|1105.4|1105|1105.4|1105|1105|1104.8|5000
1639734980000|2021-12-17 09:56:20||1104.8||1105||1105||1104.8|0
1639734990000|2021-12-17 09:56:30||1104.8||1105||1105||1104.8|0
1639735000000|2021-12-17 09:56:40|1104.8|1104.6|1105.4|1104.8|1105.6|1105.2|1104.8|1104.6|56081
1639735010000|2021-12-17 09:56:50|1105.2|1105|1105.4|1104.8|1105.4|1105|1105.2|1104.8|1782
1639735020000|2021-12-17 09:57:00|1105.6|1105|1105.6|1105.2|1105.8|1105.4|1105.6|1105|2559
1639735030000|2021-12-17 09:57:10|1105.8|1105|1105.6|1105.2|1105.8|1105.2|1105.6|1105|0
1639735040000|2021-12-17 09:57:20|1105.4|1105|1105.8|1105.4|1105.8|1105.4|1105.4|1105|700
1639735070000|2021-12-17 09:57:50||1105.6||1105.6||1105.6||1105.6|0
1639735080000|2021-12-17 09:58:00|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|10667
1639735090000|2021-12-17 09:58:10|1106|1105.6|1105.6|1105.2|1106|1105.6|1105.6|1105|6786
1639735110000|2021-12-17 09:58:30|1105.8|1105.4|1106|1105.4|1106|1105.4|1105.8|1105.4|1376
1639735120000|2021-12-17 09:58:40|1105.8|1105.2|1105.6|1105|1105.8|1105.4|1105.4|1105|2390
1639735130000|2021-12-17 09:58:50|1105.4||1105.6||1105.6||1105.4||0
1639735140000|2021-12-17 09:59:00|1105.4||1105.4||1105.4||1105.4||0
1639735150000|2021-12-17 09:59:10|1105.2|1104.8|1105.4|1105.2|1105.4|1105.2|1105.2|1104.8|0
1639735160000|2021-12-17 09:59:20|1105.6|1105|1105.6|1105.2|1105.6|1105.2|1105.6|1105|0
1639735170000|2021-12-17 09:59:30|1105.8|1105.4|1105.6|1105|1105.8|1105.4|1105.6|1105|5
1639735180000|2021-12-17 09:59:40|1105.4|1104.8|1105.4|1105|1105.4|1105|1105.4|1104.8|500
1639735190000|2021-12-17 09:59:50|1105.6|1105.2|1105.6|1105.2|1105.8|1105.2|1105.6|1105.2|0
1639735200000|2021-12-17 10:00:00|1105.8|1105|1105.8|1105.4|1105.8|1105.4|1105.8|1105|777
1639735210000|2021-12-17 10:00:10|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1639735220000|2021-12-17 10:00:20|1105.8|1105.4|1106.2|1105.8|1106.6|1106|1105.8|1105.4|2539
1639735230000|2021-12-17 10:00:30|1106.4|1106|1106|1105.6|1106.4|1106|1105.8|1105.4|4
1639735240000|2021-12-17 10:00:40||1105.4||1105.4||1105.4||1105.4|0
1639735250000|2021-12-17 10:00:50|1106.2|1105.6|1106.2|1105.8|1106.2|1105.8|1106.2|1105.6|0
1639735260000|2021-12-17 10:01:00|1106|1105.6|1105.6|1105|1106|1105.6|1105.4|1104.8|500
1639735270000|2021-12-17 10:01:10|1105.4|1104.8|1104.6|1104.2|1105.4|1104.8|1104.4|1104|42459
1639735280000|2021-12-17 10:01:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|368
1639735290000|2021-12-17 10:01:30|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|500
1639735310000|2021-12-17 10:01:50|1104.8|1104|1104.8|1104.2|1104.8|1104.2|1104.8|1104|0
1639735320000|2021-12-17 10:02:00|1104.6|1104.4|1105|1104.6|1105|1104.6|1104.6|1104.4|0
1639735330000|2021-12-17 10:02:10||1104.4||1104.6||1104.6||1104.4|0
1639735340000|2021-12-17 10:02:20||1104.4||1104.6||1104.6||1104.4|0
1639735360000|2021-12-17 10:02:40|1104.8|1104.4|1104.8|1104.2|1105|1104.6|1104.8|1104.2|224
1639735370000|2021-12-17 10:02:50|1104.6|1104|1104.8|1104.4|1104.8|1104.4|1104.4|1104|0
1639735380000|2021-12-17 10:03:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1639735390000|2021-12-17 10:03:10|1104.4|1104|1104.6|1104.2|1104.8|1104.4|1104.4|1104|1862
1639735410000|2021-12-17 10:03:30|1104.4|1104.4|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|1
1639735420000|2021-12-17 10:03:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1104|0
1639735430000|2021-12-17 10:03:50|1104.2|1103.8|1104.2|1103.6|1104.2|1103.8|1104|1103.6|1200
1639735440000|2021-12-17 10:04:00|1104||1103.8||1104||1103.8||0
1639735450000|2021-12-17 10:04:10|1104|1103.8|1104|1103.6|1104|1103.8|1104|1103.6|3
1639735470000|2021-12-17 10:04:30|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|450
1639735480000|2021-12-17 10:04:40|1103.6|1103.2|1103.8|1103.2|1103.8|1103.2|1103.6|1103.2|500
1639735490000|2021-12-17 10:04:50|1103.6||1103.6||1103.6||1103.6||0
1639735500000|2021-12-17 10:05:00|1103.8|1103.4|1104.6|1104|1104.8|1104.2|1103.8|1103.4|1582
1639735510000|2021-12-17 10:05:10|1104.4||1104.4||1104.4||1104.4||0
1639735520000|2021-12-17 10:05:20|1104.2||1104.2||1104.4||1104.2||0
1639735530000|2021-12-17 10:05:30|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1104|3
1639735540000|2021-12-17 10:05:40|1104.2||1104.4||1104.4||1104.2||0
1639735550000|2021-12-17 10:05:50|1104.6|1104.2|1104.8|1104.6|1104.8|1104.6|1104.6|1104.2|1561
1639735560000|2021-12-17 10:06:00|1105||1105||1105||1105||1739
1639735570000|2021-12-17 10:06:10|1104.6|1104.4|1105|1104.6|1105|1104.6|1104.6|1104.4|180
1639735590000|2021-12-17 10:06:30||1104.8||1104.6||1104.8||1104.6|808
1639735600000|2021-12-17 10:06:40|1104.8|1104.4|1104.8|1104.4|1105|1104.4|1104.8|1104.4|628
1639735610000|2021-12-17 10:06:50|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|500
1639735620000|2021-12-17 10:07:00|1104.6|1104.2|1104.2|1103.8|1104.6|1104.2|1104.2|1103.8|157
1639735630000|2021-12-17 10:07:10|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|1040
1639735640000|2021-12-17 10:07:20|1104|1103.6|1104.4|1104|1104.4|1104.2|1104|1103.4|2428
1639735650000|2021-12-17 10:07:30|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|167
1639735660000|2021-12-17 10:07:40|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.6|1104|0
1639735670000|2021-12-17 10:07:50||1104.2||1104||1104.2||1104|0
1639735680000|2021-12-17 10:08:00|1104.4|1103.8|1104|1103.6|1104.6|1103.8|1104|1103.6|0
1639735690000|2021-12-17 10:08:10|1104.2|1103.4|1103.8|1103.4|1104.2|1103.4|1103.8|1103.2|0
1639735700000|2021-12-17 10:08:20|1104|1103.6|1103.8|1103.4|1104|1103.8|1103.8|1103.4|1095
1639735710000|2021-12-17 10:08:30|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.4|0
1639735720000|2021-12-17 10:08:40||1103.4||1103.6||1103.6||1103.4|0
1639735730000|2021-12-17 10:08:50|1104.2|1103.8|1104.2|1103.8|1104.4|1104|1104.2|1103.8|1139
1639735740000|2021-12-17 10:09:00|1104.4|1104|1104.6|1104|1104.6|1104|1104.4|1104|463
1639735750000|2021-12-17 10:09:10|1104.4|1103.8|1104.4|1103.8|1104.6|1104|1104|1103.8|969
1639735760000|2021-12-17 10:09:20|1104.2|1103.6|1103.8|1103.4|1104.2|1103.6|1103.8|1103.4|0
1639735770000|2021-12-17 10:09:30||1103.2||1103.4||1103.4||1103.2|0
1639735780000|2021-12-17 10:09:40|1103.6|1103.2|1103.2|1102.8|1103.6|1103.2|1103.2|1102.8|1357
1639735790000|2021-12-17 10:09:50|1103.4|1103|1103.4|1102.8|1103.4|1103|1103.4|1102.8|0
1639735800000|2021-12-17 10:10:00|1103.2|1103|1103.8|1103.4|1103.8|1103.6|1103.2|1103|1459
1639735810000|2021-12-17 10:10:10|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.4|1103|3492
1639735820000|2021-12-17 10:10:20|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103|0
1639735830000|2021-12-17 10:10:30||1103||1103||1103.2||1103|0
1639735840000|2021-12-17 10:10:40|1103.4|1102.8|1103.2|1102.8|1103.4|1102.8|1103.2|1102.8|0
1639735850000|2021-12-17 10:10:50|1103|1102.6|1102.6|1102.4|1103|1102.6|1102.6|1102.4|1653
1639735860000|2021-12-17 10:11:00|1102.4|1102.2|1102.4|1102|1102.8|1102.4|1102.4|1102|4059
1639735870000|2021-12-17 10:11:10|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1101.8|0
1639735880000|2021-12-17 10:11:20|1102.2|1101.8|1102.2|1101.8|1102.4|1102|1102|1101.8|1726
1639735890000|2021-12-17 10:11:30|1102.4||1102.2||1102.4||1102.2||0
1639735900000|2021-12-17 10:11:40|1102|1101.6|1102.2|1101.6|1102.2|1101.6|1101.8|1101.4|2038
1639735920000|2021-12-17 10:12:00|1102|1101.4|1101.8|1101.2|1102|1101.6|1101.8|1101.2|545
1639735930000|2021-12-17 10:12:10||1101.4||1101.2||1101.4||1101|0
1639735940000|2021-12-17 10:12:20||1101.4||1101.2||1101.6||1101.2|0
1639735950000|2021-12-17 10:12:30|1101.6||1101.6||1101.6||1101.6||0
1639735960000|2021-12-17 10:12:40|1101.4|1101|1101.2|1100.8|1101.4|1101|1101.2|1100.8|1137
1639735970000|2021-12-17 10:12:50|1101.4|1101|1101.2|1100.8|1101.4|1101|1101.2|1100.6|0
1639735980000|2021-12-17 10:13:00|1101|1100.6|1100.8|1100.4|1101.2|1100.6|1100.6|1100.4|2039
1639736000000|2021-12-17 10:13:20||1100.6||1100.4||1100.6||1100.4|503
1639736010000|2021-12-17 10:13:30|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|761
1639736020000|2021-12-17 10:13:40|1101|1100.6|1101.6|1101|1101.6|1101.4|1101|1100.6|5485
1639736030000|2021-12-17 10:13:50|1101.4|1100.8|1101.6|1101.2|1101.6|1101.2|1101.4|1100.8|0
1639736040000|2021-12-17 10:14:00|1101.8|1101|1101.6|1101|1101.8|1101.2|1101.6|1101|0
1639736060000|2021-12-17 10:14:20|1101.4|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1100.8|631
1639736070000|2021-12-17 10:14:30|1101.6|1100.8|1101.4|1100.8|1101.6|1101.2|1101.2|1100.8|956
1639736080000|2021-12-17 10:14:40|1101.2|1100.6|1101.2|1100.6|1101.2|1100.8|1101|1100.6|0
1639736090000|2021-12-17 10:14:50|1101|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1639736100000|2021-12-17 10:15:00|1100.6|1100.2|1100.6|1100|1100.8|1100.2|1100.2|1099.8|1920
1639736110000|2021-12-17 10:15:10|1100.8|1100.2|1100.8|1100.4|1100.8|1100.4|1100.4|1100|5606
1639736120000|2021-12-17 10:15:20|1100.6|1100.2|1100.2|1099.8|1100.6|1100.4|1100.2|1099.6|363
1639736130000|2021-12-17 10:15:30|1100|1099.6|1100|1099.6|1100.2|1099.6|1099.8|1099.4|4389
1639736140000|2021-12-17 10:15:40|1099.8|1099.4|1099.8|1099.2|1099.8|1099.6|1099.8|1099.2|0
1639736150000|2021-12-17 10:15:50|1099.6|1099.4|1099.8|1099.4|1100|1099.4|1099.6|1099.4|0
1639736160000|2021-12-17 10:16:00|1099.6|1099.2|1100|1099.4|1100|1099.8|1099.6|1099.2|2818
1639736170000|2021-12-17 10:16:10|1099.8||1099.8||1099.8||1099.8||0
1639736180000|2021-12-17 10:16:20|1100|1099.6|1100|1099.6|1100.2|1099.8|1100|1099.6|1
1639736190000|2021-12-17 10:16:30|1100.2|1099.8|1100.4|1099.8|1100.6|1100.2|1100.2|1099.8|2435
1639736200000|2021-12-17 10:16:40|1100.6|1100|1100.8|1100.2|1100.8|1100.4|1100.6|1100|424
1639736210000|2021-12-17 10:16:50|1100.6|1100|1100.8|1100.2|1100.8|1100.4|1100.6|1100|0
1639736220000|2021-12-17 10:17:00|1101|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.4|464
1639736230000|2021-12-17 10:17:10|1101|1100.2|1100.8|1100.4|1101|1100.6|1100.8|1100.2|350
1639736240000|2021-12-17 10:17:20|1101|1100.2|1101.2|1100.6|1101.2|1100.6|1101|1100.2|0
1639736250000|2021-12-17 10:17:30|1101|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.4|787
1639736260000|2021-12-17 10:17:40|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1639736270000|2021-12-17 10:17:50|1101|1100.6|1101|1100.6|1101.2|1100.8|1101|1100.6|0
1639736280000|2021-12-17 10:18:00|1101.2|1100.4|1101.2|1100.8|1101.2|1100.8|1100.8|1100.4|464
1639736290000|2021-12-17 10:18:10|1101.4|1101|1101.2|1100.8|1101.8|1101.4|1101.2|1100.8|5965
1639736300000|2021-12-17 10:18:20||1100.6||1100.8||1100.8||1100.6|0
1639736310000|2021-12-17 10:18:30|1101.4|1100.6|1101.2|1101|1101.4|1101|1101|1100.6|500
1639736320000|2021-12-17 10:18:40|1101.4|1100.8|1101.4|1100.8|1101.4|1101|1101.2|1100.8|467
1639736330000|2021-12-17 10:18:50|1101.6|1101|1101.2|1100.8|1101.6|1101.2|1101.2|1100.8|700
1639736340000|2021-12-17 10:19:00|1101.4|1101|1101.4|1100.8|1101.6|1101.2|1101.4|1100.8|0
1639736350000|2021-12-17 10:19:10|1101.2|1100.6|1101|1100.6|1101.4|1100.6|1100.8|1100.6|0
1639736360000|2021-12-17 10:19:20|1100.8||1100.8||1100.8||1100.8||0
1639736370000|2021-12-17 10:19:30|1101|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.6|1297
1639736380000|2021-12-17 10:19:40|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|0
1639736400000|2021-12-17 10:20:00|1100.8|1100.8|1101|1100.6|1101|1100.8|1100.8|1100.6|3178
1639736420000|2021-12-17 10:20:20|1101.2|1100.8|1101.4|1100.8|1101.6|1101.4|1101|1100.8|4265
1639736430000|2021-12-17 10:20:30||1101||1101||1101||1101|0
1639736440000|2021-12-17 10:20:40|1101.6|1100.8|1101.4|1101|1101.6|1101|1101.4|1100.8|0
1639736450000|2021-12-17 10:20:50||1100.8||1101||1101||1100.8|0
1639736460000|2021-12-17 10:21:00|1101.2|1100.8|1101.2|1100.8|1101.4|1100.8|1101|1100.8|1682
1639736480000|2021-12-17 10:21:20|1101.4|1101|1101.4|1101|1101.6|1101|1101.4|1100.8|748
1639736490000|2021-12-17 10:21:30|1101.2|1100.8|1101|1100.6|1101.2|1100.8|1101|1100.6|0
1639736500000|2021-12-17 10:21:40|1101.2|1100.8|1101|1100.6|1101.2|1100.8|1101|1100.6|0
1639736510000|2021-12-17 10:21:50|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1639736520000|2021-12-17 10:22:00|1101.4|1101|1101.8|1101.4|1102.2|1101.8|1101.4|1101|8294
1639736530000|2021-12-17 10:22:10|1102|1101.2|1102|1101.6|1102|1101.6|1102|1101.2|0
1639736540000|2021-12-17 10:22:20|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.2|0
1639736550000|2021-12-17 10:22:30|1101.6||1101.8||1101.8||1101.6||0
1639736570000|2021-12-17 10:22:50|1101.6||1101.6||1101.8||1101.6||476
1639736580000|2021-12-17 10:23:00|1101.8|1101.6|1101.2|1100.8|1102|1101.6|1101.2|1100.8|2280
1639736590000|2021-12-17 10:23:10|1101.4|1101|1101.2|1100.8|1101.4|1101|1101.2|1100.8|0
1639736600000|2021-12-17 10:23:20|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1639736610000|2021-12-17 10:23:30|1101.4||1101.4||1101.4||1101.4||0
1639736620000|2021-12-17 10:23:40|1101.2|1101|1101.2|1100.8|1101.2|1101|1101.2|1100.8|0
1639736630000|2021-12-17 10:23:50|1101.4|1101|1101.8|1101.4|1101.8|1101.4|1101.2|1100.8|2832
1639736640000|2021-12-17 10:24:00|1102|1101.6|1102.4|1102|1102.4|1102|1102|1101.6|2341
1639736650000|2021-12-17 10:24:10|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|424
1639736660000|2021-12-17 10:24:20|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1639736670000|2021-12-17 10:24:30|1102.2|1101.8|1102.2|1101.6|1102.2|1101.8|1101.8|1101.4|463
1639736680000|2021-12-17 10:24:40|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.6|0
1639736690000|2021-12-17 10:24:50|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|0
1639736700000|2021-12-17 10:25:00|1102|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1639736710000|2021-12-17 10:25:10|1102.2|1101.4|1101.6|1101.2|1102.2|1101.4|1101.6|1101.2|0
1639736720000|2021-12-17 10:25:20|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.4|0
1639736730000|2021-12-17 10:25:30|1101.6|1101.6|1102|1101.6|1102.2|1101.6|1101.6|1101.6|1288
1639736740000|2021-12-17 10:25:40|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1639736750000|2021-12-17 10:25:50|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1639736760000|2021-12-17 10:26:00|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|503
1639736770000|2021-12-17 10:26:10|1101.6|1101.2|1102|1101.6|1102|1101.6|1101.6|1101.2|0
1639736780000|2021-12-17 10:26:20|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.6|55
1639736790000|2021-12-17 10:26:30|1102|1101.6|1102|1101.4|1102|1101.6|1101.8|1101.4|0
1639736800000|2021-12-17 10:26:40|1102.2|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1639736810000|2021-12-17 10:26:50|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1639736820000|2021-12-17 10:27:00|1101.8|1101.4|1102|1101.6|1102|1101.8|1101.8|1101.4|0
1639736830000|2021-12-17 10:27:10|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|500
1639736840000|2021-12-17 10:27:20|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.4|1101|0
1639736870000|2021-12-17 10:27:50|1101.6|1101.2|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|4052
1639736880000|2021-12-17 10:28:00|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|5223
1639736890000|2021-12-17 10:28:10|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1639736910000|2021-12-17 10:28:30|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1598
1639736920000|2021-12-17 10:28:40|1101.6|1101.2|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|0
1639736930000|2021-12-17 10:28:50|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.6|1101.2|1820
1639736940000|2021-12-17 10:29:00|1101.6|1101.4|1101.4|1101|1101.8|1101.4|1101.4|1101|700
1639736950000|2021-12-17 10:29:10|1101.6||1101.4||1101.6||1101.4||0
1639736960000|2021-12-17 10:29:20|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|1111
1639736970000|2021-12-17 10:29:30|1102|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.4|1138
1639736980000|2021-12-17 10:29:40|1101.8|1101.4|1101.8|1101.2|1101.8|1101.6|1101.8|1101.2|0
1639736990000|2021-12-17 10:29:50|1101.6|1101.4|1101.6|1101.2|1101.6|1101.4|1101.6|1101|0
1639737000000|2021-12-17 10:30:00|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|200
1639737010000|2021-12-17 10:30:10|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.4|1101|0
1639737020000|2021-12-17 10:30:20|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.6|2193
1639737030000|2021-12-17 10:30:30|1101.4|1101|1101.4|1101|1101.4|1101|1101|1100.6|1200
1639737040000|2021-12-17 10:30:40|1101.6|1101.2|1101.8|1101.2|1101.8|1101.4|1101.6|1101|1467
1639737050000|2021-12-17 10:30:50|1101.6|1101|1101.4|1100.8|1101.6|1101.2|1101.2|1100.8|0
1639737060000|2021-12-17 10:31:00|1101.6|1101|1101.4|1101|1101.6|1101.4|1101.4|1101|500
1639737070000|2021-12-17 10:31:10|1101.6|1101.2|1101.6|1101|1101.8|1101.4|1101.2|1101|3257
1639737080000|2021-12-17 10:31:20|1101.4|1101.2|1102|1101.6|1102.2|1102|1101.4|1101|4125
1639737090000|2021-12-17 10:31:30|1102.2|1102|1102.4|1102|1102.4|1102.2|1102.2|1101.8|1
1639737100000|2021-12-17 10:31:40|1102.2|1101.8|1102.2|1101.8|1102.4|1102|1102.2|1101.8|1003
1639737110000|2021-12-17 10:31:50|1102|1102|1102.2|1102|1102.2|1102|1102|1102|747
1639737120000|2021-12-17 10:32:00|1102.4|1102.2|1102.8|1102.4|1102.8|1102.4|1102.4|1102.2|5033
1639737130000|2021-12-17 10:32:10|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|0
1639737140000|2021-12-17 10:32:20|1102.6|1102.2|1102.8|1102.4|1103|1102.4|1102.6|1102.2|500
1639737160000|2021-12-17 10:32:40|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|0
1639737170000|2021-12-17 10:32:50|1102.8|1102.8|1102.8|1102.4|1102.8|1102.8|1102.8|1102.4|0
1639737180000|2021-12-17 10:33:00|1103||1102.8||1103||1102.8||0
1639737190000|2021-12-17 10:33:10|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1101.8|503
1639737200000|2021-12-17 10:33:20|1102.6|1102.2|1102.2|1101.8|1102.6|1102.2|1102.2|1101.8|339
1639737210000|2021-12-17 10:33:30|1102.4|1101.6|1102|1101.6|1102.4|1101.8|1102|1101.6|1673
1639737220000|2021-12-17 10:33:40|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1639737230000|2021-12-17 10:33:50|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|1512
1639737240000|2021-12-17 10:34:00|1102.2|1101.8|1102.2|1101.6|1102.2|1101.8|1102.2|1101.6|0
1639737250000|2021-12-17 10:34:10|1102.4|1101.8|1102.2|1101.8|1102.4|1102|1102.2|1101.6|0
1639737260000|2021-12-17 10:34:20|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1639737270000|2021-12-17 10:34:30|1102.2|1101.8|1102.4|1102|1102.4|1102.2|1102.2|1101.8|1048
1639737290000|2021-12-17 10:34:50|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.4|1102|1923
1639737300000|2021-12-17 10:35:00|1102.8|1102.4|1102.8|1102.2|1102.8|1102.4|1102.6|1102.2|0
1639737310000|2021-12-17 10:35:10||1102.4||1102.4||1102.4||1102.4|0
1639737320000|2021-12-17 10:35:20|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1101.8|463
1639737330000|2021-12-17 10:35:30||1101.8||1101.8||1101.8||1101.8|0
1639737340000|2021-12-17 10:35:40|1102.2|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1101.8|58
1639737350000|2021-12-17 10:35:50|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.2|0
1639737360000|2021-12-17 10:36:00|1103|1102.6|1102.6|1102.2|1103|1102.6|1102.6|1102|3
1639737370000|2021-12-17 10:36:10|1102.4|1102|1102.6|1102|1102.6|1102.2|1102.4|1102|0
1639737380000|2021-12-17 10:36:20|1102.2|1102.2|1102|1101.6|1102.2|1102.2|1101.8|1101.6|20209
1639737390000|2021-12-17 10:36:30|1101.8|1101.4|1102.2|1101.8|1102.2|1101.8|1101.8|1101.4|0
1639737400000|2021-12-17 10:36:40|1102|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1639737410000|2021-12-17 10:36:50|1102.2|1101.8|1102.4|1102|1102.4|1102|1102|1101.6|558
1639737420000|2021-12-17 10:37:00|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1639737430000|2021-12-17 10:37:10|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1639737440000|2021-12-17 10:37:20|1102.6|1102.2|1102.2|1101.8|1102.6|1102.4|1102.2|1101.8|740
1639737450000|2021-12-17 10:37:30|1102|1101.6|1102.2|1101.8|1102.4|1102|1102|1101.6|0
1639737460000|2021-12-17 10:37:40|1102.4|1102|1102.2|1101.8|1102.4|1102|1102|1101.6|521
1639737470000|2021-12-17 10:37:50|1101.8|1101.6|1102|1101.6|1102|1101.8|1101.8|1101.2|6744
1639737480000|2021-12-17 10:38:00|1102.2|1101.8|1102.2|1101.6|1102.2|1101.8|1102.2|1101.6|0
1639737490000|2021-12-17 10:38:10|1102|1101.8|1101.8|1101.4|1102|1101.8|1101.8|1101.4|4944
1639737500000|2021-12-17 10:38:20|1102|1101.6|1102|1101.4|1102|1101.6|1101.8|1101.2|0
1639737510000|2021-12-17 10:38:30|1102.2|1101.6|1102.2|1101.8|1102.2|1101.8|1102.2|1101.6|0
1639737520000|2021-12-17 10:38:40|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1101.8|1101.4|470
1639737530000|2021-12-17 10:38:50|1102|1101.6|1102|1101.4|1102|1101.8|1101.8|1101.4|0
1639737540000|2021-12-17 10:39:00|1101.8|1101.6|1101.4|1101|1101.8|1101.6|1101.4|1101|4566
1639737550000|2021-12-17 10:39:10|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1639737560000|2021-12-17 10:39:20|1101.4|1101|1101|1100.6|1101.4|1101|1100.8|1100.6|30644
1639737570000|2021-12-17 10:39:30|1100.8||1101||1101||1100.8||2400
1639737580000|2021-12-17 10:39:40||1100.8||1100.6||1100.8||1100.6|0
1639737590000|2021-12-17 10:39:50|1100.8|1100.4|1101.2|1100.8|1101.2|1101|1100.8|1100.4|8066
1639737600000|2021-12-17 10:40:00|1101.4|1101|1101|1100.6|1101.4|1101|1100.8|1100.6|4957
1639737610000|2021-12-17 10:40:10|1100.8|1100.8|1101.2|1100.8|1101.2|1100.8|1100.8|1100.8|2180
1639737620000|2021-12-17 10:40:20|1101.4|1101|1101.2|1101|1101.4|1101.2|1101.2|1100.8|1935
1639737630000|2021-12-17 10:40:30|1101.4|1100.8|1101.6|1101.2|1101.6|1101.2|1101.4|1100.8|543
1639737640000|2021-12-17 10:40:40||1101.4||1101.2||1101.4||1101.2|0
1639737660000|2021-12-17 10:41:00|1101.2|1101|1101.2|1100.8|1101.2|1101|1101|1100.8|6220
1639737670000|2021-12-17 10:41:10||1100.6||1100.8||1100.8||1100.6|0
1639737680000|2021-12-17 10:41:20||1100.6||1100.8||1100.8||1100.6|0
1639737690000|2021-12-17 10:41:30|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|700
1639737700000|2021-12-17 10:41:40|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1639737710000|2021-12-17 10:41:50|1100.6|1100.6|1100.4|1100|1100.6|1100.6|1100.4|1100|464
1639737720000|2021-12-17 10:42:00|1100.6|1100.2|1100.6|1100.4|1100.6|1100.4|1100.6|1100|503
1639737730000|2021-12-17 10:42:10|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.4|1994
1639737740000|2021-12-17 10:42:20|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.4|2973
1639737750000|2021-12-17 10:42:30||1100.6||1100.4||1100.6||1100.4|300
1639737760000|2021-12-17 10:42:40|1100.6|1100.6|1100.8|1100.4|1101|1100.6|1100.6|1100.4|8
1639737770000|2021-12-17 10:42:50|1100.6|1100.2|1100.4|1099.8|1100.6|1100.2|1100.4|1099.8|11524
1639737780000|2021-12-17 10:43:00|1100.6|1100|1100.2|1099.8|1100.6|1100.2|1100.2|1099.8|800
1639737790000|2021-12-17 10:43:10|1100.4|1100|1100|1099.8|1100.4|1100.2|1100|1099.6|27581
1639737800000|2021-12-17 10:43:20|1100.2|1099.6|1100.2|1099.8|1100.2|1099.8|1100.2|1099.6|50
1639737810000|2021-12-17 10:43:30|1100|1100|1100.2|1100|1100.4|1100|1100|1099.8|1757
1639737820000|2021-12-17 10:43:40|1100.4|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100|114
1639737830000|2021-12-17 10:43:50|1100.4|1099.6|1100.2|1099.8|1100.4|1100|1100|1099.6|20190
1639737840000|2021-12-17 10:44:00|1100.4|1100|1100.8|1100.4|1100.8|1100.4|1100.2|1099.8|2984
1639737850000|2021-12-17 10:44:10|1100.6|1100.2|1100.2|1099.8|1100.6|1100.2|1100.2|1099.8|4314
1639737860000|2021-12-17 10:44:20|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1099.8|0
1639737870000|2021-12-17 10:44:30|1100.2|1100.2|1100.4|1100|1100.4|1100.2|1100.2|1099.8|0
1639737880000|2021-12-17 10:44:40|1100.2|1099.8|1100.2|1099.6|1100.2|1100|1099.8|1099.6|3753
1639737890000|2021-12-17 10:44:50|1100|1099.8|1100|1099.6|1100.2|1099.8|1099.8|1099.4|1670
1639737900000|2021-12-17 10:45:00|1100.2||1100||1100.2||1100||0
1639737910000|2021-12-17 10:45:10|1100.2|1099.8|1100.6|1100.4|1100.6|1100.4|1100.2|1099.8|3855
1639737920000|2021-12-17 10:45:20|1100.4|1100.2|1101|1100.6|1101|1100.6|1100.4|1100.2|2291
1639737930000|2021-12-17 10:45:30|1101.2|1100.8|1101|1100.6|1101.2|1101|1101|1100.6|11153
1639737940000|2021-12-17 10:45:40|1100.8|1100.4|1100.8|1100.4|1100.8|1100.6|1100.6|1100.4|0
1639737950000|2021-12-17 10:45:50|1101|1100.6|1101.2|1101|1101.2|1101|1101|1100.6|700
1639737960000|2021-12-17 10:46:00|1101.4|1101.2|1102|1101.4|1102|1101.4|1101.4|1101|1400
1639737970000|2021-12-17 10:46:10||1101.6||1101.8||1101.8||1101.6|0
1639737980000|2021-12-17 10:46:20|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|650
1639738010000|2021-12-17 10:46:50|1101.8||1102||1102||1101.8||0
1639738020000|2021-12-17 10:47:00|1101.8|1101.8|1102|1101.6|1102|1101.8|1101.8|1101.6|500
1639738030000|2021-12-17 10:47:10|1102.2|1101.8|1102.4|1102|1102.4|1102.2|1102.2|1101.8|4475
1639738050000|2021-12-17 10:47:30|1102.6|1102.2|1103.2|1102.6|1103.2|1102.8|1102.6|1102.2|500
1639738060000|2021-12-17 10:47:40|1103|1102.2|1102.8|1102.4|1103.2|1102.6|1102.4|1102.2|38064
1639738070000|2021-12-17 10:47:50|1103|1102.2|1102.6|1102.4|1103|1102.4|1102.6|1102.2|0
1639738080000|2021-12-17 10:48:00|1102.4|1102.2|1102.4|1102|1102.8|1102.2|1102.4|1102|661
1639738090000|2021-12-17 10:48:10|1102.2|1101.8|1102.4|1102|1102.4|1102.2|1102|1101.6|33105
1639738100000|2021-12-17 10:48:20|1102.6|1102.2|1102.6|1102.2|1102.6|1102.4|1102.6|1102|1300
1639738110000|2021-12-17 10:48:30|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|0
1639738120000|2021-12-17 10:48:40||1102.2||1102.2||1102.2||1102.2|0
1639738130000|2021-12-17 10:48:50|1102.6|1102|1102.4|1102|1102.6|1102.2|1102.2|1102|1
1639738140000|2021-12-17 10:49:00|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102|0
1639738150000|2021-12-17 10:49:10|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|2000
1639738160000|2021-12-17 10:49:20||1102||1102.2||1102.4||1102|0
1639738170000|2021-12-17 10:49:30|1102.8|1102.4|1103|1102.8|1103.2|1102.8|1102.8|1102.4|1306
1639738180000|2021-12-17 10:49:40|1102.8|1102.4|1103|1102.8|1103|1102.8|1102.4|1102.2|63296
1639738190000|2021-12-17 10:49:50|1102.8|1102.6|1101.6|1101.2|1103|1102.6|1101.6|1101.2|9192
1639738200000|2021-12-17 10:50:00|1101.4|1101.4|1101.4|1101|1102|1101.6|1101.2|1100.8|32247
1639738210000|2021-12-17 10:50:10|1101.2|1100.8|1101.4|1101|1101.4|1101|1100.4|1100|30796
1639738220000|2021-12-17 10:50:20|1101.2|1100.8|1100|1099.6|1101.2|1100.8|1100|1099.4|34921
1639738230000|2021-12-17 10:50:30|1099.8|1099.4|1099.6|1099.2|1100.4|1100|1099.4|1099|28153
1639738240000|2021-12-17 10:50:40|1099.8|1099.4|1098.6|1098|1099.8|1099.4|1098.4|1098|21396
1639738250000|2021-12-17 10:50:50|1098.4|1097.8|1097.6|1097.2|1098.4|1097.8|1097.4|1097.2|39034
1639738260000|2021-12-17 10:51:00|1097.4|1097|1097.4|1097|1097.6|1097.2|1097.2|1096.8|18684
1639738270000|2021-12-17 10:51:10|1097.2|1096.8|1095.6|1095.2|1097.2|1096.8|1095.6|1095.2|66795
1639738280000|2021-12-17 10:51:20|1095.8|1095.4|1096|1095.6|1096.8|1096.4|1095.8|1095.4|39833
1639738290000|2021-12-17 10:51:30|1095.8|1095.8|1095|1094.6|1096|1095.8|1095|1094.6|63729
1639738300000|2021-12-17 10:51:40|1094.6|1094.2|1094|1093.6|1094.8|1094.2|1093.8|1093.4|57480
1639738310000|2021-12-17 10:51:50|1093.8|1093.8|1094.2|1093.8|1094.8|1094.6|1093.6|1093.4|39180
1639738320000|2021-12-17 10:52:00|1094|1093.6|1096.6|1096.2|1096.8|1096.6|1093.8|1093.6|42116
1639738330000|2021-12-17 10:52:10|1096.8|1096.4|1097.6|1097.2|1097.6|1097.2|1096.4|1095.8|34057
1639738340000|2021-12-17 10:52:20|1097.4|1097.4|1097.4|1097.2|1098.2|1097.8|1097.2|1096.8|39340
1639738350000|2021-12-17 10:52:30|1097.2|1097|1097.8|1097.4|1098.2|1097.8|1097|1096.6|27002
1639738360000|2021-12-17 10:52:40|1098|1097.2|1097.6|1097.2|1098|1097.4|1097|1096.4|51071
1639738370000|2021-12-17 10:52:50|1097.4|1097|1096.4|1096|1097.6|1097|1096|1095.8|50485
1639738380000|2021-12-17 10:53:00|1096.2|1095.8|1096.2|1095.8|1096.6|1096.2|1096|1095.4|32320
1639738390000|2021-12-17 10:53:10|1096.4|1096|1096.8|1096.2|1097.2|1096.8|1096.2|1095.8|47373
1639738400000|2021-12-17 10:53:20|1096.6|1096|1096.2|1095.8|1096.6|1096.2|1096|1095.6|24499
1639738410000|2021-12-17 10:53:30|1096|1096|1096.2|1095.8|1096.4|1096|1096|1095.6|33487
1639738420000|2021-12-17 10:53:40|1096|1096|1095.8|1095.4|1096.4|1096|1095.6|1095|31381
1639738430000|2021-12-17 10:53:50|1095.6|1095.6|1095.6|1095.2|1096|1095.8|1095.6|1095.2|22644
1639738440000|2021-12-17 10:54:00|1095.4|1095.4|1095.6|1095.2|1095.8|1095.4|1095.4|1095|21837
1639738450000|2021-12-17 10:54:10|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1094.6|1094.4|57724
1639738460000|2021-12-17 10:54:20|1095.4|1095.4|1095.4|1095|1096|1095.6|1095.2|1094.8|32251
1639738470000|2021-12-17 10:54:30|1095.2|1094.8|1096|1095.6|1096.2|1095.8|1095.2|1094.8|26498
1639738480000|2021-12-17 10:54:40|1096.4|1096|1097.2|1096.8|1097.2|1096.8|1096|1095.6|58756
1639738490000|2021-12-17 10:54:50|1097.6|1097|1097.2|1096.8|1098|1097.6|1097.2|1096.8|24756
1639738500000|2021-12-17 10:55:00|1097.4|1096.6|1098.2|1097.6|1098.4|1098|1097.2|1096.6|24943
1639738510000|2021-12-17 10:55:10|1098.4|1097.8|1098.6|1098.2|1098.6|1098.4|1097.6|1097.2|29861
1639738520000|2021-12-17 10:55:20|1098.8|1098.4|1098.4|1098|1099|1098.4|1098|1097.6|22732
1639738530000|2021-12-17 10:55:30|1098.2|1097.8|1098.6|1098.2|1098.6|1098.4|1098|1097.6|25703
1639738540000|2021-12-17 10:55:40|1098.4|1098|1098|1097.6|1098.4|1098.2|1097.6|1097.2|19110
1639738550000|2021-12-17 10:55:50|1097.8|1097.4|1097.6|1097.4|1098|1097.6|1097.4|1097|18237
1639738560000|2021-12-17 10:56:00|1097.4|1097|1097.8|1097.4|1098|1097.8|1097.4|1097|27973
1639738570000|2021-12-17 10:56:10|1097.6|1097.2|1097.6|1097.4|1097.8|1097.6|1097|1096.6|50448
1639738580000|2021-12-17 10:56:20|1097.4|1097.2|1097.4|1097.2|1098|1097.6|1097.4|1097|31300
1639738590000|2021-12-17 10:56:30|1097.2|1097|1097.4|1097|1097.6|1097.2|1097.2|1096.6|12114
1639738600000|2021-12-17 10:56:40|1097.2|1096.8|1096.8|1096.4|1097.4|1097|1096.6|1096.2|33179
1639738610000|2021-12-17 10:56:50|1097|1096.6|1096.8|1096.6|1097.2|1096.8|1096.6|1096.2|34554
1639738620000|2021-12-17 10:57:00|1096.6|1096.4|1096.8|1096.6|1097|1096.6|1096.6|1096.2|24446
1639738630000|2021-12-17 10:57:10|1096.6|1096.4|1097|1096.6|1097|1096.8|1096.4|1096|38185
1639738640000|2021-12-17 10:57:20|1097.2|1096.8|1096.6|1096.2|1097.2|1096.8|1096.4|1096|38288
1639738650000|2021-12-17 10:57:30|1096.4|1096|1096.8|1096.6|1097|1096.6|1096.4|1096|18202
1639738660000|2021-12-17 10:57:40|1096.6|1096.4|1096.4|1096|1096.6|1096.4|1096.4|1096|28565
1639738670000|2021-12-17 10:57:50|1096.2|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1096|38693
1639738680000|2021-12-17 10:58:00|1096.2|1095.8|1097.8|1097.4|1097.8|1097.4|1096.2|1095.8|29113
1639738690000|2021-12-17 10:58:10|1097.6|1097.6|1097.6|1097.2|1098|1097.6|1097|1096.4|59413
1639738700000|2021-12-17 10:58:20|1097.8|1097.4|1097.4|1097|1098.2|1097.8|1097.4|1097|26493
1639738710000|2021-12-17 10:58:30|1097.2|1096.6|1097.6|1097.2|1098|1097.6|1097|1096.6|31862
1639738720000|2021-12-17 10:58:40|1097.8|1097.4|1097.6|1097.2|1098|1097.6|1097.4|1097|34496
1639738730000|2021-12-17 10:58:50|1097.8|1097.4|1096.8|1096.6|1097.8|1097.4|1096.6|1096.4|29367
1639738740000|2021-12-17 10:59:00|1096.6|1096.2|1097.2|1096.6|1097.4|1096.8|1096.6|1096.2|28686
1639738750000|2021-12-17 10:59:10|1097|1096.8|1097|1096.8|1097.2|1097|1096.8|1096.4|30351
1639738760000|2021-12-17 10:59:20|1097.2|1096.6|1096.6|1096.4|1097.4|1096.6|1096.6|1096.4|21482
1639738770000|2021-12-17 10:59:30|1096.4|1096.2|1098|1097.6|1098|1097.8|1096.2|1095.8|51885
1639738780000|2021-12-17 10:59:40|1097.8|1097.8|1098.4|1098|1098.4|1098|1097.8|1097.6|28974
1639738790000|2021-12-17 10:59:50|1098.2|1097.8|1097.4|1097.2|1098.2|1097.8|1097.4|1097|25745
1639738800000|2021-12-17 11:00:00|1097.2|1097|1097.6|1097.2|1097.6|1097.2|1097|1096.8|13946
1639738810000|2021-12-17 11:00:10|1097.4||1097.6||1097.8||1097.4||1503
1639738820000|2021-12-17 11:00:20|1097.8|1097.4|1098.4|1097.8|1098.4|1098.2|1097.6|1097.4|11971
1639738830000|2021-12-17 11:00:30|1098.6|1098|1100|1099.6|1100.2|1099.8|1098.6|1098|39128
1639738840000|2021-12-17 11:00:40|1099.8|1099.8|1100.2|1099.8|1100.4|1100|1099.8|1099.8|9433
1639738850000|2021-12-17 11:00:50|1100.4|1100|1100.2|1099.8|1100.8|1100.4|1100.2|1099.8|6715
1639738860000|2021-12-17 11:01:00|1100.4|1099.6|1099|1098.4|1100.4|1099.6|1099|1098.4|6521
1639738870000|2021-12-17 11:01:10|1098.8||1098.8||1098.8||1098.6||0
1639738880000|2021-12-17 11:01:20|1099|1098.6|1099.2|1098.8|1099.2|1099|1099|1098.4|3620
1639738900000|2021-12-17 11:01:40||1099||1098.6||1099||1098.6|2702
1639738910000|2021-12-17 11:01:50|1099|1098.4|1098.6|1098.2|1099|1098.4|1098.4|1098.2|2217
1639738920000|2021-12-17 11:02:00|1098.4|1098|1098|1097.6|1098.4|1098|1098|1097.6|4095
1639738930000|2021-12-17 11:02:10|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1639738940000|2021-12-17 11:02:20|1098|1098|1098.6|1098.2|1098.6|1098.4|1098|1098|2713
1639738950000|2021-12-17 11:02:30|1098.8|1098.4|1099.2|1098.6|1099.2|1098.8|1098.8|1098.4|1538
1639738960000|2021-12-17 11:02:40|1099.4|1098.8|1099.2|1098.8|1099.4|1098.8|1099.2|1098.8|0
1639738970000|2021-12-17 11:02:50|1099|1098.6|1099|1098.6|1099.2|1098.6|1098.8|1098.4|2533
1639738980000|2021-12-17 11:03:00|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|2076
1639738990000|2021-12-17 11:03:10||1098||1098||1098||1098|0
1639739000000|2021-12-17 11:03:20|1098.8|1098.2|1099.4|1098.8|1099.4|1098.8|1098.6|1098.2|6366
1639739010000|2021-12-17 11:03:30|1099.2|1098.6|1098.8|1098.4|1099.2|1098.8|1098.6|1098.4|4898
1639739020000|2021-12-17 11:03:40|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.4|1098|1994
1639739030000|2021-12-17 11:03:50|1099|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1639739040000|2021-12-17 11:04:00|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099.2|1098.8|1603
1639739050000|2021-12-17 11:04:10|1099.4|1099|1098.4|1098|1099.4|1099|1098.4|1098|1580
1639739070000|2021-12-17 11:04:30|1098.6||1098.4||1098.6||1098.4||0
1639739080000|2021-12-17 11:04:40|1098.6|1098.2|1098.8|1098.4|1099|1098.4|1098.4|1098.2|1141
1639739090000|2021-12-17 11:04:50|1099|1098.6|1098.4|1098|1099|1098.6|1098.4|1098|3712
1639739100000|2021-12-17 11:05:00|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098|0
1639739110000|2021-12-17 11:05:10|1098.8|1098.4|1099.2|1098.6|1099.2|1098.8|1098.8|1098.4|182
1639739120000|2021-12-17 11:05:20|1099.4|1098.8|1099.4|1098.8|1099.4|1099|1099.2|1098.6|3320
1639739130000|2021-12-17 11:05:30|1099|1099|1099.4|1099|1099.4|1099|1099|1098.6|5000
1639739140000|2021-12-17 11:05:40|1099.6|1099.2|1099.6|1099.2|1099.8|1099.6|1099.4|1099|2274
1639739150000|2021-12-17 11:05:50|1099.8|1099.4|1099.8|1099.4|1100|1099.4|1099.8|1099.2|0
1639739160000|2021-12-17 11:06:00|1099.6|1099.6|1100|1099.4|1100|1099.6|1099.6|1099.2|0
1639739170000|2021-12-17 11:06:10|1099.8|1099.2|1099.6|1099.2|1099.8|1099.2|1099.4|1098.8|464
1639739180000|2021-12-17 11:06:20|1099.4|1099|1099.4|1099.2|1099.4|1099.2|1099.4|1099|0
1639739190000|2021-12-17 11:06:30||1099||1099||1099.2||1099|0
1639739200000|2021-12-17 11:06:40|1099.2|1099.2|1099.2|1098.6|1099.2|1099.2|1099|1098.6|0
1639739210000|2021-12-17 11:06:50|1098.8|1098.8|1098.8|1098.4|1099|1098.8|1098.6|1098.4|6664
1639739220000|2021-12-17 11:07:00|1098.6|1098.2|1098.8|1098.2|1098.8|1098.4|1098.4|1098|817
1639739230000|2021-12-17 11:07:10||1098.4||1098.4||1098.4||1098.4|0
1639739240000|2021-12-17 11:07:20|1098.6|1098.2|1099.2|1098.6|1099.2|1098.8|1098.6|1098.2|1237
1639739250000|2021-12-17 11:07:30|1099.4|1098.8|1100|1099.6|1100.2|1099.8|1099.4|1098.6|26378
1639739260000|2021-12-17 11:07:40|1100.2|1099.8|1100.2|1099.6|1100.2|1099.8|1100.2|1099.6|0
1639739270000|2021-12-17 11:07:50|1100|1099.4|1099.6|1099|1100|1099.6|1099.6|1099|2252
1639739280000|2021-12-17 11:08:00|1099.4|1099.2|1099.4|1098.8|1099.6|1099.2|1099.4|1098.8|0
1639739290000|2021-12-17 11:08:10|1099.6|1099.4|1099.2|1098.8|1099.6|1099.4|1099|1098.6|10843
1639739300000|2021-12-17 11:08:20|1099|1098.6|1099|1098.4|1099.2|1098.8|1099|1098.4|2951
1639739310000|2021-12-17 11:08:30|1099.2|1098.6|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1639739320000|2021-12-17 11:08:40|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|0
1639739330000|2021-12-17 11:08:50|1099.4|1099|1099.4|1098.8|1099.6|1099|1099|1098.6|2023
1639739340000|2021-12-17 11:09:00|1099.2|1099|1099.4|1099|1099.6|1099.2|1099.2|1098.8|1007
1639739350000|2021-12-17 11:09:10|1099.6|1099.2|1100|1099.6|1100|1099.6|1099.6|1099.2|1280
1639739360000|2021-12-17 11:09:20||1099.4||1099.6||1099.6||1099.4|0
1639739370000|2021-12-17 11:09:30|1099.8|1099.4|1100|1099.6|1100.2|1099.6|1099.6|1099.2|1300
1639739380000|2021-12-17 11:09:40|1099.8|1099.4|1099.8|1099.2|1099.8|1099.4|1099.6|1099.2|0
1639739390000|2021-12-17 11:09:50|1099.6|1099|1099.4|1099|1099.6|1099|1099.4|1098.8|0
1639739400000|2021-12-17 11:10:00|1099.2|1098.8|1099.2|1098.6|1099.2|1099.2|1099|1098.6|658
1639739410000|2021-12-17 11:10:10|1099.4|1098.8|1099.6|1099|1099.6|1099.2|1099.4|1098.8|1422
1639739420000|2021-12-17 11:10:20|1099.4|1098.8|1099.6|1099.2|1099.6|1099.4|1099.4|1098.8|1554
1639739430000|2021-12-17 11:10:30|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.2|1099|1355
1639739440000|2021-12-17 11:10:40|1099.6|1098.8|1099.4|1099|1099.6|1099|1099.2|1098.8|0
1639739450000|2021-12-17 11:10:50|1099.2|1098.8|1099.2|1098.8|1099.4|1098.8|1099.2|1098.8|0
1639739460000|2021-12-17 11:11:00|1099|1098.6|1099.2|1098.6|1099.2|1098.8|1099|1098.6|7762
1639739470000|2021-12-17 11:11:10||1098.8||1098.8||1098.8||1098.8|0
1639739480000|2021-12-17 11:11:20|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|28854
1639739490000|2021-12-17 11:11:30|1099|1098.6|1099.6|1099.2|1099.6|1099.2|1098.8|1098.6|1
1639739500000|2021-12-17 11:11:40|1099.8|1098.6|1099.4|1099|1099.8|1099.2|1099|1098.6|29007
1639739510000|2021-12-17 11:11:50|1099.6||1099.4||1099.6||1099.4||0
1639739520000|2021-12-17 11:12:00|1099.6|1098.8|1099.2|1098.8|1099.8|1099.4|1099|1098.6|25973
1639739540000|2021-12-17 11:12:20|1099.8|1099|1099.8|1099.4|1100|1099.6|1099.4|1099|23564
1639739550000|2021-12-17 11:12:30|1100|1099.6|1100.2|1099.6|1100.2|1099.6|1099.8|1099.6|500
1639739560000|2021-12-17 11:12:40|1100.4|1099.8|1100.6|1100.2|1100.6|1100.2|1100.2|1099.6|464
1639739570000|2021-12-17 11:12:50|1100.4|1100|1100.4|1100|1100.6|1100.2|1100.2|1099.8|0
1639739580000|2021-12-17 11:13:00|1100.2|1100.2|1100.6|1100|1100.8|1100.2|1100.2|1100|562
1639739590000|2021-12-17 11:13:10|1100.4|1100.2|1100.4|1100|1100.6|1100.2|1100.2|1100|4826
1639739600000|2021-12-17 11:13:20|1100.2|1099.8|1100|1099.6|1100.2|1100|1100|1099.6|362
1639739620000|2021-12-17 11:13:40|1099.8||1100||1100||1099.8||91
1639739630000|2021-12-17 11:13:50||1099.8||1099.6||1099.8||1099.6|0
1639739640000|2021-12-17 11:14:00|1099.8||1100||1100||1099.8||0
1639739650000|2021-12-17 11:14:10|1099.8|1099.8|1100.2|1099.6|1100.2|1099.8|1099.8|1099.6|184
1639739660000|2021-12-17 11:14:20|1100||1100||1100||1100||0
1639739670000|2021-12-17 11:14:30|1099.8|1099.4|1099.6|1099.2|1099.8|1099.6|1099.6|1099.2|2287
1639739680000|2021-12-17 11:14:40|1099.2|1099|1099.4|1099|1099.6|1099.2|1099.2|1099|2054
1639739690000|2021-12-17 11:14:50|1099.2|1098.8|1099.4|1098.8|1099.4|1099|1099.2|1098.8|2111
1639739700000|2021-12-17 11:15:00|1099.2||1099.2||1099.2||1099||1807
1639739730000|2021-12-17 11:15:30|1099|1098.6|1099|1098.6|1099.2|1098.8|1098.8|1098.6|2156
1639739750000|2021-12-17 11:15:50||1098.8||1098.6||1098.8||1098.6|0
1639739760000|2021-12-17 11:16:00|1099.2|1098.8|1099.2|1098.8|1099.2|1099|1099.2|1098.6|728
1639739770000|2021-12-17 11:16:10|1099|1098.6|1099.2|1098.6|1099.2|1098.8|1099|1098.6|0
1639739780000|2021-12-17 11:16:20||1098.8||1098.8||1098.8||1098.8|0
1639739790000|2021-12-17 11:16:30|1099.4|1099|1099.2|1099|1099.4|1099|1099.2|1098.8|1065
1639739800000|2021-12-17 11:16:40|1099|1098.8|1099|1098.6|1099|1098.8|1098.8|1098.6|10
1639739810000|2021-12-17 11:16:50|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|0
1639739820000|2021-12-17 11:17:00|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1639739830000|2021-12-17 11:17:10|1098.8||1098.8||1099||1098.8||0
1639739840000|2021-12-17 11:17:20||1098.4||1098.6||1098.6||1098.4|532
1639739860000|2021-12-17 11:17:40|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|1098.6|1098.2|3306
1639739870000|2021-12-17 11:17:50|1098.4|1098.2|1098.8|1098.4|1098.8|1098.4|1098.4|1098.2|1681
1639739880000|2021-12-17 11:18:00||1098.6||1098.6||1098.6||1098.6|0
1639739890000|2021-12-17 11:18:10|1099|1098.4|1098.8|1098.6|1099.2|1098.8|1098.8|1098.4|1340
1639739900000|2021-12-17 11:18:20|1099|1098.8|1099.6|1099.2|1099.6|1099.2|1099|1098.6|1329
1639739910000|2021-12-17 11:18:30|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1639739920000|2021-12-17 11:18:40|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|3440
1639739930000|2021-12-17 11:18:50|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1100|1099.6|740
1639739940000|2021-12-17 11:19:00|1100|1099.6|1100|1099.6|1100|1099.8|1100|1099.6|0
1639739950000|2021-12-17 11:19:10|1100.2|1099.4|1099.6|1099.4|1100.2|1099.4|1099.4|1099.2|4503
1639739960000|2021-12-17 11:19:20|1099.8||1099.8||1100||1099.8||1380
1639739970000|2021-12-17 11:19:30|1099.6|1099.6|1099.6|1099.2|1099.8|1099.6|1099.6|1099.2|554
1639739980000|2021-12-17 11:19:40|1099.4|1099|1099.4|1099.2|1099.6|1099.2|1099.4|1099|0
1639739990000|2021-12-17 11:19:50||1099||1099||1099||1099|0
1639740000000|2021-12-17 11:20:00|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|1
1639740050000|2021-12-17 11:20:50|1099.4||1099.6||1099.6||1099.4||0
1639740060000|2021-12-17 11:21:00|1099.4|1099|1099.4|1099.2|1099.6|1099.2|1099.4|1099|0
1639740070000|2021-12-17 11:21:10||1099||1099||1099.2||1099|0
1639740080000|2021-12-17 11:21:20|1099.6|1099.2|1099.8|1099.4|1099.8|1099.6|1099.6|1099|464
1639740090000|2021-12-17 11:21:30|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|0
1639740100000|2021-12-17 11:21:40|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1639740120000|2021-12-17 11:22:00|1099.4|1099|1100|1099.8|1100|1099.8|1099.4|1099|1514
1639740130000|2021-12-17 11:22:10|1099.8|1099.6|1100.2|1099.8|1100.2|1099.8|1099.8|1099.6|5757
1639740140000|2021-12-17 11:22:20||1099.6||1099.8||1099.8||1099.6|0
1639740150000|2021-12-17 11:22:30|1100.4|1099.6|1100.4|1099.8|1100.4|1099.8|1100.4|1099.6|0
1639740160000|2021-12-17 11:22:40|1100.2||1100.2||1100.4||1100.2||0
1639740170000|2021-12-17 11:22:50|1100.4|1099.6|1100.8|1100.4|1101|1100.6|1100.2|1099.6|27215
1639740200000|2021-12-17 11:23:20|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1561
1639740210000|2021-12-17 11:23:30||1100.4||1100.2||1100.4||1100.2|0
1639740240000|2021-12-17 11:24:00|1100.4|1100|1100.4|1100|1100.6|1100.2|1100.2|1100|1699
1639740250000|2021-12-17 11:24:10||1100.2||1100.2||1100.2||1100.2|0
1639740280000|2021-12-17 11:24:40|1100.6|1100.4|1100.4|1100.2|1100.6|1100.4|1100.4|1100.2|1394
1639740290000|2021-12-17 11:24:50|||||||||24
1639740300000|2021-12-17 11:25:00|1100.6||1100.6||1100.8||1100.6||0
1639740310000|2021-12-17 11:25:10|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|0
1639740330000|2021-12-17 11:25:30|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1639740350000|2021-12-17 11:25:50|1100.8|1100.4|1101|1100.6|1101|1100.8|1100.8|1100.4|949
1639740360000|2021-12-17 11:26:00|1101.2|1100.8|1101.2|1100.8|1101.2|1101|1101.2|1100.8|5503
1639740370000|2021-12-17 11:26:10|1100.6|1100.6|1100.8|1100.4|1101|1100.6|1100.6|1100.4|10464
1639740380000|2021-12-17 11:26:20|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.4|1100|0
1639740390000|2021-12-17 11:26:30|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|0
1639740400000|2021-12-17 11:26:40|1100.2||1100.4||1100.4||1100.2||0
1639740410000|2021-12-17 11:26:50|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100|0
1639740420000|2021-12-17 11:27:00|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100|0
1639740430000|2021-12-17 11:27:10|1100.8|1100.4|1100.4|1100|1100.8|1100.4|1100.4|1100|700
1639740440000|2021-12-17 11:27:20|1100.2|1099.8|1100.2|1099.8|1100.4|1100|1100.2|1099.8|0
1639740450000|2021-12-17 11:27:30|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|995
1639740460000|2021-12-17 11:27:40||1100.2||1100||1100.2||1100|0
1639740480000|2021-12-17 11:28:00|1100.6|1100.2|1100.6|1100.2|1100.8|1100.2|1100.6|1100.2|1079
1639740490000|2021-12-17 11:28:10|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100|1099.8|18503
1639740500000|2021-12-17 11:28:20|1100.4|1100|1100.4|1100|1100.6|1100|1100.2|1100|0
1639740510000|2021-12-17 11:28:30|1100.6|1100.2|1100.8|1100.2|1100.8|1100.6|1100.6|1100.2|5258
1639740520000|2021-12-17 11:28:40|1100.6||1100.6||1100.8||1100.6||0
1639740530000|2021-12-17 11:28:50|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|0
1639740540000|2021-12-17 11:29:00|1100.8|1100.4|1100.8|1100.4|1100.8|1100.6|1100.6|1100.2|698
1639740550000|2021-12-17 11:29:10||1100.2||1100.4||1100.4||1100.2|0
1639740560000|2021-12-17 11:29:20|1100.6|1100.6|1100.8|1100.2|1100.8|1100.6|1100.6|1100.2|1638
1639740570000|2021-12-17 11:29:30|1101|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1639740580000|2021-12-17 11:29:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|0
1639740590000|2021-12-17 11:29:50|1100.8|1100.4|1100.8|1100.4|1101|1100.4|1100.8|1100.4|600
1639740600000|2021-12-17 11:30:00|1101|1100.6|1101.4|1101|1101.4|1101.2|1100.8|1100.6|5503
1639740610000|2021-12-17 11:30:10|1101.2|1100.8|1101.6|1101.2|1101.6|1101.2|1101.2|1100.8|500
1639740620000|2021-12-17 11:30:20|1101.2|1101|1101.6|1101.2|1101.6|1101.2|1101.2|1101|22372
1639740630000|2021-12-17 11:30:30|1101.2|1101|1101.2|1101|1101.2|1101|1101.2|1100.8|15565
1639740640000|2021-12-17 11:30:40||1100.8||1100.8||1100.8||1100.8|0
1639740670000|2021-12-17 11:31:10|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|4775
1639740680000|2021-12-17 11:31:20|1101|1100.6|1101|1100.6|1101|1100.8|1100.6|1100.4|3249
1639740690000|2021-12-17 11:31:30|1100.8|1100.8|1101|1100.4|1101|1100.8|1100.8|1100.4|0
1639740700000|2021-12-17 11:31:40|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.8|1100.4|0
1639740710000|2021-12-17 11:31:50|1100.6||1100.6||1100.6||1100.6||0
1639740720000|2021-12-17 11:32:00|1100.8|1100.6|1101.2|1100.8|1101.2|1100.8|1100.8|1100.6|3103
1639740730000|2021-12-17 11:32:10|1101||1101.2||1101.2||1101||0
1639740740000|2021-12-17 11:32:20|1101|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.4|303
1639740750000|2021-12-17 11:32:30|1100.8|1100.4|1100.8|1100.2|1100.8|1100.4|1100.6|1100.2|864
1639740760000|2021-12-17 11:32:40|1100.6|1100|1100.6|1100.2|1100.8|1100.2|1100.4|1100|11
1639740780000|2021-12-17 11:33:00|1100.4|1100|1100.4|1100.2|1100.4|1100.2|1100.4|1100|4756
1639740790000|2021-12-17 11:33:10||1100||1100||1100||1100|0
1639740830000|2021-12-17 11:33:50|1100.2||1100.2||1100.4||1100.2||0
1639740840000|2021-12-17 11:34:00|1100.4|1100.2|1100.4|1100|1100.4|1100.2|1100.4|1100|2
1639740850000|2021-12-17 11:34:10|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|1017
1639740860000|2021-12-17 11:34:20|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|463
1639740880000|2021-12-17 11:34:40|1100.6|1100.6|1100.6|1100.2|1100.6|1100.6|1100.6|1100.2|0
1639740890000|2021-12-17 11:34:50|1100.8|1100.4|1101|1100.6|1101|1100.8|1100.8|1100.4|2272
1639740910000|2021-12-17 11:35:10|1100.8||1100.8||1100.8||1100.8||0
1639740920000|2021-12-17 11:35:20|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.4|1100.2|416
1639740970000|2021-12-17 11:36:10|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1639740980000|2021-12-17 11:36:20|1100.2|1099.8|1100.4|1100|1100.4|1100|1100.2|1099.8|6375
1639741000000|2021-12-17 11:36:40|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|0
1639741010000|2021-12-17 11:36:50||1100||1099.8||1100||1099.8|0
1639741020000|2021-12-17 11:37:00||1100||1099.8||1100||1099.8|0
1639741030000|2021-12-17 11:37:10||1100||1099.8||1100||1099.8|0
1639741040000|2021-12-17 11:37:20|1100.4|1100|1100.4|1100|1100.4|1100.2|1100.4|1100|843
1639741050000|2021-12-17 11:37:30||1100.2||1100||1100.2||1100|0
1639741060000|2021-12-17 11:37:40|1100.6|1100.2|1100.6|1100.4|1100.6|1100.4|1100.6|1100.2|1883
1639741070000|2021-12-17 11:37:50|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.6|847
1639741080000|2021-12-17 11:38:00|1101.2|1100.8|1101.2|1101|1101.2|1101|1101.2|1100.8|1234
1639741090000|2021-12-17 11:38:10|1101|1100.8|1101.2|1100.6|1101.2|1100.8|1101|1100.6|357
1639741100000|2021-12-17 11:38:20|1101|1100.4|1101|1100.6|1101|1100.6|1101|1100.4|0
1639741120000|2021-12-17 11:38:40|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.4|2303
1639741130000|2021-12-17 11:38:50|1101|1100.6|1101|1100.4|1101|1100.6|1100.8|1100.4|0
1639741140000|2021-12-17 11:39:00|1100.8|1100.2|1101.2|1100.8|1101.2|1100.8|1100.6|1100.2|48
1639741150000|2021-12-17 11:39:10||1100.6||1100.6||1100.6||1100.6|0
1639741160000|2021-12-17 11:39:20|1101|1100.4|1100.8|1100.4|1101|1100.6|1100.6|1100.4|508
1639741170000|2021-12-17 11:39:30|||||||||628
1639741180000|2021-12-17 11:39:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100.2|0
1639741200000|2021-12-17 11:40:00|1100.4|1100|1100.4|1100|1100.6|1100|1100.4|1100|1467
1639741210000|2021-12-17 11:40:10||1100.2||1100||1100.2||1100|0
1639741220000|2021-12-17 11:40:20|1100.2||1100.4||1100.4||1100.2||2750
1639741230000|2021-12-17 11:40:30|1100.6|1100.2|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|5288
1639741240000|2021-12-17 11:40:40||1100||1100.2||1100.2||1100|0
1639741270000|2021-12-17 11:41:10||1100.4||1100.2||1100.4||1100.2|0
1639741290000|2021-12-17 11:41:30|1100.8|1100.4|1100.8|1100.4|1100.8|1100.6|1100.8|1100.2|825
1639741310000|2021-12-17 11:41:50|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|0
1639741320000|2021-12-17 11:42:00|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.2|1100|0
1639741370000|2021-12-17 11:42:50|1100.2||1100.4||1100.4||1100.2||0
1639741380000|2021-12-17 11:43:00|1100.6|1100.2|1100.4|1100|1100.6|1100.4|1100.4|1100|822
1639741390000|2021-12-17 11:43:10|1100.2||1100.4||1100.4||1100.2||1000
1639741400000|2021-12-17 11:43:20|1100.2||1100.2||1100.2||1100.2||0
1639741410000|2021-12-17 11:43:30|1100.4|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100|856
1639741420000|2021-12-17 11:43:40|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|0
1639741440000|2021-12-17 11:44:00|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1207
1639741500000|2021-12-17 11:45:00|1100.4|1100|1100.2|1100|1100.4|1100|1100.2|1100|800
1639741510000|2021-12-17 11:45:10|1100.4||1100.4||1100.4||1100.4||0
1639741560000|2021-12-17 11:46:00|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|0
1639741590000|2021-12-17 11:46:30|1100.2||1100.4||1100.4||1100.2||0
1639741600000|2021-12-17 11:46:40|1100.2||1100.2||1100.2||1100.2||0
1639741610000|2021-12-17 11:46:50|1100.4||1100.4||1100.4||1100.4||0
1639741620000|2021-12-17 11:47:00|1100.2||1100.4||1100.4||1100.2||0
1639741630000|2021-12-17 11:47:10||1100.2||1100||1100.2||1100|0
1639741650000|2021-12-17 11:47:30|1100.2||1100.2||1100.2||1100.2||1402
1639741660000|2021-12-17 11:47:40|1100|1099.8|1100|1099.8|1100|1099.8|1099.8|1099.6|7489
1639741670000|2021-12-17 11:47:50|1100.2||1100.2||1100.2||1100.2||0
1639741680000|2021-12-17 11:48:00|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1639741690000|2021-12-17 11:48:10|1099.8|1099.4|1099.2|1098.8|1099.8|1099.6|1099|1098.8|14602
1639741700000|2021-12-17 11:48:20||1099||1099||1099||1099|0
1639741760000|2021-12-17 11:49:20|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|400
1639741780000|2021-12-17 11:49:40|1099.2|1099|1100|1099.6|1100|1099.6|1099.2|1099|5910
1639741790000|2021-12-17 11:49:50|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.6|3062
1639741800000|2021-12-17 11:50:00|1100.2||1100.2||1100.2||1100.2||0
1639741810000|2021-12-17 11:50:10|1100||1100||1100||1100||0
1639741820000|2021-12-17 11:50:20|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1695
1639741830000|2021-12-17 11:50:30|1099.6|1099.2|1099.6|1099.4|1099.6|1099.4|1099.6|1099.2|0
1639741840000|2021-12-17 11:50:40|1099.8||1099.8||1099.8||1099.8||0
1639741860000|2021-12-17 11:51:00||1099.6||1099.4||1099.6||1099.4|0
1639741880000|2021-12-17 11:51:20|1099.6|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|2581
1639741890000|2021-12-17 11:51:30|1099.6|1099.2|1099.6|1099.2|1099.8|1099.2|1099.6|1099.2|2224
1639741910000|2021-12-17 11:51:50||1099.4||1099.4||1099.4||1099.4|0
1639741920000|2021-12-17 11:52:00|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.2|1099|1733
1639741930000|2021-12-17 11:52:10|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|0
1639741940000|2021-12-17 11:52:20|1099.2||1099.4||1099.4||1099.2||0
1639741960000|2021-12-17 11:52:40||1099.2||1099.2||1099.2||1099.2|0
1639741980000|2021-12-17 11:53:00|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1099|725
1639742000000|2021-12-17 11:53:20|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|413
1639742010000|2021-12-17 11:53:30||1099||1099||1099||1099|0
1639742020000|2021-12-17 11:53:40|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.4|1099|887
1639742040000|2021-12-17 11:54:00|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099|1098.8|26050
1639742050000|2021-12-17 11:54:10|1099||1099.2||1099.2||1099||0
1639742070000|2021-12-17 11:54:30|1099|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.6|736
1639742080000|2021-12-17 11:54:40|1098.6|1098.4|1098.6|1098.4|1098.8|1098.4|1098.6|1098.4|25775
1639742090000|2021-12-17 11:54:50|1098.8||1098.8||1098.8||1098.8||0
1639742110000|2021-12-17 11:55:10|1098.6||1098.6||1098.6||1098.6||0
1639742120000|2021-12-17 11:55:20|1098.4|1098.2|1098.4|1098.2|1098.4|1098.4|1098.4|1098|1529
1639742140000|2021-12-17 11:55:40|1098.2|1098|1098.2|1097.8|1098.2|1098|1098.2|1097.8|1
1639742150000|2021-12-17 11:55:50|1098.4|1098|1097.6|1097.2|1098.4|1098.2|1097.6|1097.2|15958
1639742160000|2021-12-17 11:56:00|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.8|1097.4|0
1639742180000|2021-12-17 11:56:20|1098|1097.6|1098|1097.8|1098|1097.8|1098|1097.6|870
1639742200000|2021-12-17 11:56:40|1098.2|1098|1098|1097.8|1098.2|1098|1097.8|1097.6|3164
1639742220000|2021-12-17 11:57:00|1098.2|1098|1098.4|1098.2|1098.4|1098.2|1098.2|1098|1106
1639742230000|2021-12-17 11:57:10|1098.2|1098|1098.2|1098|1098.4|1098.2|1098.2|1098|3815
1639742240000|2021-12-17 11:57:20||1097.8||1098||1098||1097.8|0
1639742250000|2021-12-17 11:57:30|1098|1097.8|1097.8|1097.4|1098|1097.8|1097.8|1097.4|305
1639742270000|2021-12-17 11:57:50|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|0
1639742280000|2021-12-17 11:58:00|||||||||19
1639742300000|2021-12-17 11:58:20||1097.4||1097.4||1097.4||1097.2|909
1639742320000|2021-12-17 11:58:40|1097.4|1097.2|1097.6|1097.4|1097.6|1097.4|1097.4|1097.2|196
1639742330000|2021-12-17 11:58:50|1097.4|1097.2|1097.4|1097.2|1097.4|1097.2|1097.4|1097.2|216
1639742340000|2021-12-17 11:59:00|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|877
1639742350000|2021-12-17 11:59:10|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|625
1639742360000|2021-12-17 11:59:20|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|0
1639742380000|2021-12-17 11:59:40|1097.8|1097.4|1098|1097.6|1098|1097.8|1097.6|1097.4|21089
1639742390000|2021-12-17 11:59:50|1098.2|1097.8|1098.2|1097.8|1098.2|1098|1098|1097.8|1966
1639742400000|2021-12-17 12:00:00|1098.4|1098|1098.2|1097.8|1098.6|1098.4|1098.2|1097.8|6938
1639742700000|2021-12-17 12:05:00|1098.8|1098|1097.4|1097.2|1098.8|1098|1097.4|1097|708307
1639742710000|2021-12-17 12:05:10|1097.6|1097.4|1097.4|1097|1097.6|1097.4|1097|1096.6|8580
1639742720000|2021-12-17 12:05:20|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097|0
1639742730000|2021-12-17 12:05:30|1097.4|1097.4|1097.8|1097.4|1097.8|1097.4|1097.4|1097.2|558
1639742740000|2021-12-17 12:05:40|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|1364
1639742750000|2021-12-17 12:05:50|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1639742760000|2021-12-17 12:06:00|1098|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.4|548
1639742770000|2021-12-17 12:06:10|1098.2|1097.8|1098.2|1097.8|1098.2|1098|1098.2|1097.6|1624
1639742780000|2021-12-17 12:06:20|1098.4|1098|1098.4|1098|1098.4|1098.2|1098.4|1098|1468
1639742810000|2021-12-17 12:06:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|2103
1639742820000|2021-12-17 12:07:00|1098.4||1098.6||1098.6||1098.4||0
1639742830000|2021-12-17 12:07:10|1098.8|1098.4|1099.4|1099|1099.4|1099|1098.8|1098.4|995
1639742840000|2021-12-17 12:07:20|1099.6||1099.4||1099.6||1099.4||0
1639742850000|2021-12-17 12:07:30|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1639742860000|2021-12-17 12:07:40|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|0
1639742900000|2021-12-17 12:08:20|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|500
1639742910000|2021-12-17 12:08:30|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|0
1639742920000|2021-12-17 12:08:40|1098|1097.6|1098|1097.6|1098|1097.8|1098|1097.6|0
1639742960000|2021-12-17 12:09:20|1097.8|1097.4|1098.2|1097.6|1098.2|1097.8|1097.8|1097.4|847
1639742970000|2021-12-17 12:09:30|1098|1097.4|1098|1097.6|1098|1097.6|1098|1097.4|0
1639743000000|2021-12-17 12:10:00|1098.2||1098||1098.2||1098||0
1639743010000|2021-12-17 12:10:10|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1639743020000|2021-12-17 12:10:20|1098.2||1098||1098.2||1098||0
1639743030000|2021-12-17 12:10:30|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|0
1639743050000|2021-12-17 12:10:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.8|1097.4|0
1639743090000|2021-12-17 12:11:30|1097.6|1097.6|1097.8|1097.6|1097.8|1097.6|1097.6|1097.6|500
1639743100000|2021-12-17 12:11:40||1097.4||1097.4||1097.4||1097.4|0
1639743110000|2021-12-17 12:11:50|1098|1097.6|1098|1097.6|1098.2|1098|1098|1097.6|4488
1639743120000|2021-12-17 12:12:00|1097.8|1097.4|1097.8|1097.4|1098|1097.4|1097.8|1097.4|0
1639743130000|2021-12-17 12:12:10||1097.6||1097.4||1097.6||1097.4|0
1639743150000|2021-12-17 12:12:30|1097.6|1097.2|1097.6|1097.4|1097.6|1097.4|1097.6|1097.2|0
1639743160000|2021-12-17 12:12:40|1097.4|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097|8
1639743180000|2021-12-17 12:13:00|1097.6|1097.4|1097.6|1097.4|1097.8|1097.4|1097.6|1097.2|1208
1639743190000|2021-12-17 12:13:10|1097.8|1097.6|1097.6|1097.2|1098|1097.6|1097.6|1097.2|202
1639743210000|2021-12-17 12:13:30|1097.4|1097|1097.4|1097|1097.6|1097|1097.4|1097|2002
1639743220000|2021-12-17 12:13:40|1097.2||1097.4||1097.4||1097.2||0
1639743230000|2021-12-17 12:13:50|1097.6|1097.2|1097.6|1097.4|1097.8|1097.6|1097.6|1097.2|2412
1639743240000|2021-12-17 12:14:00|1097.4|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097.2|1150
1639743250000|2021-12-17 12:14:10|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|0
1639743260000|2021-12-17 12:14:20||1097.2||1097||1097.2||1097|0
1639743270000|2021-12-17 12:14:30|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|1054
1639743290000|2021-12-17 12:14:50|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|408
1639743300000|2021-12-17 12:15:00|1097.8|1097.4|1097.4|1097.2|1097.8|1097.4|1097.4|1097.2|1030
1639743310000|2021-12-17 12:15:10|1097.6|1097|1097.6|1097.4|1097.8|1097.4|1097.6|1097|0
1639743320000|2021-12-17 12:15:20|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1639743330000|2021-12-17 12:15:30|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1639743350000|2021-12-17 12:15:50|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1639743360000|2021-12-17 12:16:00|1097.6|1097.2|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|3678
1639743370000|2021-12-17 12:16:10||1097.6||1097.6||1097.6||1097.6|0
1639743380000|2021-12-17 12:16:20||1097.4||1097.4||1097.4||1097.4|0
1639743410000|2021-12-17 12:16:50|1097.6|1097.2|1096.4|1096|1097.6|1097.2|1096.4|1096|7680
1639743420000|2021-12-17 12:17:00|1096.2|1095.6|1095.8|1095.4|1096.2|1095.8|1095.8|1095.4|5773
1639743430000|2021-12-17 12:17:10|1096|1095.6|1095.8|1095.4|1096|1095.8|1095.8|1095.4|2472
1639743440000|2021-12-17 12:17:20|1095.6|1095.2|1095.8|1095.6|1095.8|1095.6|1095.6|1095.2|4077
1639743450000|2021-12-17 12:17:30|1096|1095.4|1095.8|1095.4|1096|1095.8|1095.8|1095.4|4847
1639743460000|2021-12-17 12:17:40|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|536
1639743470000|2021-12-17 12:17:50|1095.2|1094.8|1095.4|1095|1095.6|1095.4|1095.2|1094.8|9910
1639743480000|2021-12-17 12:18:00|1095.6|1095.4|1095.4|1095|1095.6|1095.4|1095.4|1095|10000
1639743490000|2021-12-17 12:18:10|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|1538
1639743500000|2021-12-17 12:18:20|1095.4|1095.2|1095.2|1095|1095.4|1095.2|1095|1094.8|12135
1639743510000|2021-12-17 12:18:30|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|1095.4|1095|466
1639743530000|2021-12-17 12:18:50|1095.6|1095.4|1095.8|1095.4|1096.2|1095.8|1095.6|1095.4|5617
1639743540000|2021-12-17 12:19:00||1095.6||1095.4||1095.6||1095.2|0
1639743550000|2021-12-17 12:19:10||1095.2||1095.4||1095.4||1095.2|0
1639743560000|2021-12-17 12:19:20||1095.6||1095.4||1095.6||1095.4|0
1639743570000|2021-12-17 12:19:30||1095.6||1095.4||1095.6||1095.4|0
1639743580000|2021-12-17 12:19:40||1095.6||1095.4||1095.6||1095.4|0
1639743630000|2021-12-17 12:20:30|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|1316
1639743660000|2021-12-17 12:21:00|1095.2|1094.8|1095.4|1095|1095.4|1095|1095|1094.6|1058
1639743680000|2021-12-17 12:21:20|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|0
1639743690000|2021-12-17 12:21:30|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.4|4623
1639743700000|2021-12-17 12:21:40|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|1182
1639743710000|2021-12-17 12:21:50|1095|1094.6|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1639743720000|2021-12-17 12:22:00|1095.2|1094.8|1095.2|1094.8|1095.2|1095|1095.2|1094.6|0
1639743730000|2021-12-17 12:22:10|1095||1095||1095||1095||0
1639743740000|2021-12-17 12:22:20|1095.2|1095|1095.2|1094.8|1095.2|1095|1095|1094.8|2228
1639743750000|2021-12-17 12:22:30|1095||1095.2||1095.2||1095||2940
1639743770000|2021-12-17 12:22:50|1095||1095||1095.2||1095||1694
1639743780000|2021-12-17 12:23:00|1094.8|1094.6|1094.6|1094.2|1094.8|1094.6|1094.6|1094.2|4565
1639743790000|2021-12-17 12:23:10|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|0
1639743810000|2021-12-17 12:23:30|1094.2||1094.4||1094.4||1094.2||467
1639743840000|2021-12-17 12:24:00|1094.8|1094.6|1094.8|1094.4|1094.8|1094.6|1094.4|1094|16511
1639743850000|2021-12-17 12:24:10|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|1304
1639743860000|2021-12-17 12:24:20|1095.4|1095|1095.2|1094.8|1095.6|1095.2|1095.2|1094.8|0
1639743870000|2021-12-17 12:24:30|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.4|970
1639743880000|2021-12-17 12:24:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|487
1639743890000|2021-12-17 12:24:50|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.2|1094|2573
1639743900000|2021-12-17 12:25:00||1094.4||1094.2||1094.4||1094.2|0
1639743910000|2021-12-17 12:25:10|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|0
1639743920000|2021-12-17 12:25:20|1095|1094.6|1095|1094.6|1095.2|1094.8|1095|1094.4|1090
1639743930000|2021-12-17 12:25:30|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1639743940000|2021-12-17 12:25:40|1095.2|1094.8|1094.8|1094.4|1095.2|1094.8|1094.8|1094.4|0
1639743960000|2021-12-17 12:26:00|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1639743970000|2021-12-17 12:26:10|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|6409
1639743980000|2021-12-17 12:26:20|1094.2|1093.8|1093.8|1093.4|1094.2|1093.8|1093.6|1093.2|11035
1639743990000|2021-12-17 12:26:30|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1639744000000|2021-12-17 12:26:40|1094|1093.6|1094|1093.6|1094.2|1093.8|1093.8|1093.4|5000
1639744010000|2021-12-17 12:26:50|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093|2102
1639744020000|2021-12-17 12:27:00|1093.4|1093|1093.6|1093|1093.6|1093|1093.4|1093|0
1639744030000|2021-12-17 12:27:10|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1639744040000|2021-12-17 12:27:20||1093||1093||1093.2||1093|0
1639744050000|2021-12-17 12:27:30|1093.4|1092.8|1093.2|1092.6|1093.4|1092.8|1093|1092.6|3398
1639744060000|2021-12-17 12:27:40|1093|1092.4|1092.8|1092.4|1093|1092.4|1092.8|1092.4|0
1639744070000|2021-12-17 12:27:50||1092.2||1092.2||1092.2||1092.2|0
1639744080000|2021-12-17 12:28:00|1092.6|1092|1092.4|1092|1092.8|1092.4|1092.4|1092|0
1639744090000|2021-12-17 12:28:10|1092.6|1092.4|1092.4|1092|1092.6|1092.4|1092.4|1091.8|882
1639744100000|2021-12-17 12:28:20||1092.2||1092||1092.2||1092|972
1639744120000|2021-12-17 12:28:40|1092.2|1091.6|1091.8|1091.2|1092.2|1091.6|1091.2|1091|25831
1639744130000|2021-12-17 12:28:50|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|0
1639744140000|2021-12-17 12:29:00|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.6|1091.2|0
1639744150000|2021-12-17 12:29:10|1091.6|1091.4|1092|1091.4|1092|1091.6|1091.4|1091.4|6019
1639744170000|2021-12-17 12:29:30|1091.8|1091.2|1092.4|1092.2|1092.4|1092.2|1091.6|1091.2|21165
1639744180000|2021-12-17 12:29:40|1092.6|1092|1092.6|1092.2|1092.6|1092.2|1092.6|1092|974
1639744190000|2021-12-17 12:29:50|1092.8|1092|1092.6|1092.2|1092.8|1092.4|1092.6|1092|0
1639744200000|2021-12-17 12:30:00|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092.6|1092.2|1203
1639744210000|2021-12-17 12:30:10|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|505
1639744220000|2021-12-17 12:30:20|1093|1092.6|1093|1092.6|1093|1092.8|1093|1092.6|0
1639744230000|2021-12-17 12:30:30|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093.2|1092.6|1088
1639744240000|2021-12-17 12:30:40||1092.6||1092.8||1093||1092.6|0
1639744260000|2021-12-17 12:31:00|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|379
1639744270000|2021-12-17 12:31:10|1092.6|1092.2|1092|1091.6|1092.6|1092.4|1092|1091.6|172
1639744280000|2021-12-17 12:31:20|1092.2|1091.8|1092.2|1091.6|1092.2|1091.8|1092|1091.6|0
1639744290000|2021-12-17 12:31:30|1092|1091.8|1092.2|1091.6|1092.2|1091.8|1092|1091.6|0
1639744300000|2021-12-17 12:31:40|1092||1092||1092.2||1092||0
1639744310000|2021-12-17 12:31:50|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1639744320000|2021-12-17 12:32:00|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.4|1091.2|3122
1639744330000|2021-12-17 12:32:10|1091.4|1091.4|1091.8|1091.4|1091.8|1091.6|1091.4|1091.4|7372
1639744340000|2021-12-17 12:32:20|1091.6|1091.2|1091.8|1091.4|1092|1091.4|1091.4|1091.2|19349
1639744350000|2021-12-17 12:32:30|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|1491
1639744360000|2021-12-17 12:32:40||1091.2||1091||1091.2||1091|2011
1639744380000|2021-12-17 12:33:00|1091.6|1091.2|1092|1091.8|1092|1091.8|1091.6|1091.2|2978
1639744390000|2021-12-17 12:33:10|1091.8|1091.6|1092.4|1092|1092.4|1092|1091.8|1091.4|118
1639744400000|2021-12-17 12:33:20|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|1707
1639744420000|2021-12-17 12:33:40|1091.8|1091.4|1091.6|1091|1092|1091.6|1091.6|1091|2169
1639744430000|2021-12-17 12:33:50||1091.2||1091.4||1091.4||1091|2400
1639744440000|2021-12-17 12:34:00|1091.8|1091.2|1092.2|1091.8|1092.2|1091.8|1091.8|1091.2|4512
1639744450000|2021-12-17 12:34:10|1092|1091.6|1092|1091.6|1092|1091.8|1092|1091.6|0
1639744460000|2021-12-17 12:34:20|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|582
1639744480000|2021-12-17 12:34:40|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|2500
1639744490000|2021-12-17 12:34:50|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1639744500000|2021-12-17 12:35:00|1092|1091.6|1092.2|1091.8|1092.4|1092|1092|1091.6|2559
1639744510000|2021-12-17 12:35:10|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1639744520000|2021-12-17 12:35:20|1092.4|1092|1092.2|1091.8|1092.6|1092.2|1092.2|1091.8|0
1639744530000|2021-12-17 12:35:30|1092|1091.6|1092|1091.6|1092.2|1091.6|1092|1091.4|0
1639744540000|2021-12-17 12:35:40|1091.8|1091.4|1091.8|1091.2|1091.8|1091.6|1091.6|1091.2|2215
1639744550000|2021-12-17 12:35:50|1092|1091.4|1092|1091.6|1092|1091.6|1092|1091.2|0
1639744560000|2021-12-17 12:36:00|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|682
1639744570000|2021-12-17 12:36:10|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.8|1091.2|0
1639744580000|2021-12-17 12:36:20|1092|1091.2|1091.6|1091.2|1092|1091.2|1091.4|1091|902
1639744590000|2021-12-17 12:36:30||1091||1091.2||1091.2||1091|0
1639744600000|2021-12-17 12:36:40||1091||1091.2||1091.2||1091|0
1639744610000|2021-12-17 12:36:50||1091||1091.2||1091.2||1091|0
1639744620000|2021-12-17 12:37:00|1091.4|1091|1091.6|1091.2|1091.8|1091.6|1091.4|1091|6003
1639744630000|2021-12-17 12:37:10|1091.8||1091.6||1091.8||1091.6||0
1639744640000|2021-12-17 12:37:20|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1639744650000|2021-12-17 12:37:30|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1090.8|1090.6|14445
1639744660000|2021-12-17 12:37:40|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|1062
1639744670000|2021-12-17 12:37:50|1090.8||1091||1091||1090.8||1627
1639744690000|2021-12-17 12:38:10|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.4|8981
1639744700000|2021-12-17 12:38:20|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1639744720000|2021-12-17 12:38:40|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|65
1639744750000|2021-12-17 12:39:10|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1090.8|1090.6|117
1639744760000|2021-12-17 12:39:20|1090.8||1090.8||1090.8||1090.8||0
1639744780000|2021-12-17 12:39:40|1090.6|1090.4|1089.8|1089.2|1090.6|1090.4|1089.6|1089.2|6488
1639744790000|2021-12-17 12:39:50|1089.6|1089.4|1089.6|1089.2|1089.8|1089.6|1089.6|1089.2|0
1639744800000|2021-12-17 12:40:00|1089.4|1089|1089.4|1089|1089.4|1089.2|1089.4|1089|1656
1639744820000|2021-12-17 12:40:20|1089.2|1089.2|1089.2|1089|1089.2|1089.2|1089.2|1089|0
1639744830000|2021-12-17 12:40:30||1088.8||1089||1089||1088.8|0
1639744840000|2021-12-17 12:40:40|1089.4|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|4968
1639744850000|2021-12-17 12:40:50|1089.8|1089.4|1089.6|1089.2|1089.8|1089.6|1089.6|1089.2|270
1639744860000|2021-12-17 12:41:00|1089.8|1089.4|1090|1089.8|1090|1089.8|1089.8|1089.4|1570
1639744870000|2021-12-17 12:41:10|1089.8|1089.6|1089.6|1089.4|1089.8|1089.6|1089.6|1089.2|5468
1639744880000|2021-12-17 12:41:20|1089.8|1089.6|1089.8|1089.2|1089.8|1089.6|1089.8|1089.2|0
1639744890000|2021-12-17 12:41:30||1089.4||1089.4||1089.4||1089.4|0
1639744900000|2021-12-17 12:41:40|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.6|1089.2|0
1639744910000|2021-12-17 12:41:50|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089.2|3228
1639744930000|2021-12-17 12:42:10|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.4|1089|104
1639744940000|2021-12-17 12:42:20|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089.6|1089|1603
1639744950000|2021-12-17 12:42:30|1089.8|1089.2|1090.8|1090.4|1091|1090.6|1089.8|1089.2|9626
1639744960000|2021-12-17 12:42:40|1091|1090.2|1090.6|1090.2|1091|1090.4|1090.6|1090.2|0
1639744970000|2021-12-17 12:42:50|1090.4|1090|1090.2|1089.6|1090.4|1090.2|1090.2|1089.6|834
1639744980000|2021-12-17 12:43:00|1090||1090||1090.2||1090||500
1639744990000|2021-12-17 12:43:10|1090.2|1089.8|1090.2|1089.6|1090.2|1089.8|1090.2|1089.6|0
1639745000000|2021-12-17 12:43:20|1090|1089.4|1090|1089.6|1090.2|1089.8|1090|1089.4|0
1639745010000|2021-12-17 12:43:30|1089.8||1090||1090||1089.8||250
1639745020000|2021-12-17 12:43:40|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|441
1639745030000|2021-12-17 12:43:50||1089.6||1089.4||1089.6||1089.4|568
1639745050000|2021-12-17 12:44:10|1090|1089.6|1089.8|1089.6|1090.4|1090|1089.8|1089.6|2132
1639745060000|2021-12-17 12:44:20|1089.6|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|838
1639745080000|2021-12-17 12:44:40|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1639745090000|2021-12-17 12:44:50||1089.2||1089.2||1089.2||1089.2|0
1639745100000|2021-12-17 12:45:00|1089.6|1089|1089.2|1088.8|1089.6|1089|1088.8|1088.4|9702
1639745110000|2021-12-17 12:45:10|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|1104
1639745130000|2021-12-17 12:45:30||1089.4||1089.4||1089.4||1089.2|859
1639745150000|2021-12-17 12:45:50|1089.8||1089.8||1089.8||1089.8||121
1639745160000|2021-12-17 12:46:00|1089.6||1089.6||1089.6||1089.6||0
1639745170000|2021-12-17 12:46:10|1089.8||1089.8||1089.8||1089.8||130
1639745200000|2021-12-17 12:46:40|1090|1089.6|1090|1089.4|1090|1089.8|1090|1089.4|459
1639745210000|2021-12-17 12:46:50||1089.6||1089.6||1089.6||1089.6|0
1639745220000|2021-12-17 12:47:00|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|21
1639745230000|2021-12-17 12:47:10|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.4|1089.2|5749
1639745240000|2021-12-17 12:47:20||1089||1089.2||1089.2||1089|0
1639745250000|2021-12-17 12:47:30|1089.8|1089|1089.4|1089.2|1089.8|1089.2|1089.2|1089|503
1639745260000|2021-12-17 12:47:40|1089.6|1089|1089.6|1089.2|1089.6|1089.2|1089.6|1089|0
1639745270000|2021-12-17 12:47:50|1089.8||1089.6||1089.8||1089.4||3028
1639745280000|2021-12-17 12:48:00|1089.8|1089.4|1090|1089.6|1090|1089.8|1089.8|1089.4|2619
1639745290000|2021-12-17 12:48:10|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.8|1089.4|0
1639745300000|2021-12-17 12:48:20|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|299
1639745310000|2021-12-17 12:48:30|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1089|8254
1639745320000|2021-12-17 12:48:40|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|2202
1639745330000|2021-12-17 12:48:50|1090|1089.6|1089.6|1089.2|1090|1089.6|1089.6|1089.2|500
1639745340000|2021-12-17 12:49:00|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|1025
1639745350000|2021-12-17 12:49:10|1089.6|1089.4|1089.6|1089.2|1089.8|1089.6|1089.4|1089|942
1639745360000|2021-12-17 12:49:20|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|1605
1639745370000|2021-12-17 12:49:30|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.2|1089|6692
1639745380000|2021-12-17 12:49:40|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|0
1639745390000|2021-12-17 12:49:50|1089.4|1089|1090|1089.6|1090|1089.8|1089.4|1089|893
1639745400000|2021-12-17 12:50:00|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.2|2306
1639745410000|2021-12-17 12:50:10|1090|1089.2|1089.6|1089.2|1090|1089.2|1089.6|1089.2|0
1639745420000|2021-12-17 12:50:20|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.4|1089|2957
1639745430000|2021-12-17 12:50:30|1089.6|1088.8|1088.8|1088.6|1089.6|1089|1088.8|1088.6|18724
1639745440000|2021-12-17 12:50:40||1088.4||1088.4||1088.4||1088.4|892
1639745450000|2021-12-17 12:50:50|1088.6|1088.6|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|2484
1639745460000|2021-12-17 12:51:00||1088.6||1088.4||1088.6||1088.4|0
1639745470000|2021-12-17 12:51:10||1088.6||1088.4||1088.6||1088.4|0
1639745480000|2021-12-17 12:51:20|1088.6||1088.6||1088.8||1088.6||64
1639745490000|2021-12-17 12:51:30|1088.4|1088.2|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|2114
1639745500000|2021-12-17 12:51:40|1088.8||1088.6||1088.8||1088.6||0
1639745510000|2021-12-17 12:51:50|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.8|1088.4|0
1639745520000|2021-12-17 12:52:00|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1639745530000|2021-12-17 12:52:10|1088.6|1088.2|1088.8|1088.4|1088.8|1088.6|1088.6|1088.2|1080
1639745540000|2021-12-17 12:52:20|1088.6|1088.6|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|469
1639745550000|2021-12-17 12:52:30|1088.6||1088.6||1088.8||1088.6||0
1639745560000|2021-12-17 12:52:40|1088.8||1088.8||1088.8||1088.8||0
1639745570000|2021-12-17 12:52:50|1088.6|1088.2|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|4229
1639745580000|2021-12-17 12:53:00|1088.8|1088.4|1088.6|1088.2|1088.8|1088.6|1088.6|1088.2|1954
1639745590000|2021-12-17 12:53:10|1088.8|1088.4|1089|1088.6|1089.2|1088.8|1088.8|1088.2|1150
1639745600000|2021-12-17 12:53:20|1088.8|1088.8|1089|1088.6|1089|1088.8|1088.8|1088.4|4
1639745610000|2021-12-17 12:53:30||1088.8||1088.6||1088.8||1088.6|0
1639745620000|2021-12-17 12:53:40|1088.8|1088.8|1089.6|1089.2|1089.6|1089.2|1088.8|1088.6|4382
1639745630000|2021-12-17 12:53:50|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|511
1639745640000|2021-12-17 12:54:00|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1639745650000|2021-12-17 12:54:10|||||||||200
1639745660000|2021-12-17 12:54:20|1089.2||1089.4||1089.4||1089.2||1778
1639745670000|2021-12-17 12:54:30|1089.2|1088.8|1089.2|1088.8|1089.2|1089|1089|1088.6|1900
1639745680000|2021-12-17 12:54:40|1089.4|1089|1089.8|1089.2|1089.8|1089.6|1089.4|1089|2091
1639745690000|2021-12-17 12:54:50|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|0
1639745700000|2021-12-17 12:55:00|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1639745710000|2021-12-17 12:55:10|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.6|1089.2|0
1639745720000|2021-12-17 12:55:20|1090|1089.8|1090.2|1089.6|1090.2|1089.8|1089.6|1089.2|13317
1639745730000|2021-12-17 12:55:30|1090.4|1089.8|1090.6|1090.2|1090.6|1090.2|1090.2|1089.6|12971
1639745740000|2021-12-17 12:55:40|1090.4|1090|1090.4|1089.8|1090.4|1090|1090.4|1089.8|2877
1639745750000|2021-12-17 12:55:50||1090||1089.8||1090||1089.8|0
1639745760000|2021-12-17 12:56:00|1090.2||1090.2||1090.2||1090.2||0
1639745770000|2021-12-17 12:56:10|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|230
1639745780000|2021-12-17 12:56:20|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1639745790000|2021-12-17 12:56:30|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1639745810000|2021-12-17 12:56:50|1090.4|1089.6|1090.4|1089.8|1090.4|1089.8|1090.4|1089.6|0
1639745820000|2021-12-17 12:57:00|1090.2|1089.6|1090.2|1089.8|1090.2|1090|1090|1089.6|0
1639745830000|2021-12-17 12:57:10|1090.4|1090|1090.4|1090|1090.4|1090.2|1090.2|1089.8|701
1639745840000|2021-12-17 12:57:20|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1639745850000|2021-12-17 12:57:30|1090.2|1089.8|1090.4|1089.8|1090.4|1090|1090.2|1089.8|0
1639745860000|2021-12-17 12:57:40|1090.2||1090.4||1090.4||1090.2||0
1639745870000|2021-12-17 12:57:50|1090.6|1090|1090.4|1090|1090.6|1090.2|1090.4|1089.8|650
1639745880000|2021-12-17 12:58:00|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1639745890000|2021-12-17 12:58:10|1090.4|1090|1090.4|1090|1090.4|1090.2|1090.4|1090|468
1639745900000|2021-12-17 12:58:20|1090.2||1090.4||1090.4||1090.2||100
1639745930000|2021-12-17 12:58:50|1090.2||1090.2||1090.2||1090.2||1394
1639745950000|2021-12-17 12:59:10|1090|1089.8|1089.8|1089.4|1090|1089.8|1089.8|1089.4|1101
1639745960000|2021-12-17 12:59:20|1090|1089.6|1089.8|1089.4|1090|1089.8|1089.8|1089.4|16474
1639745970000|2021-12-17 12:59:30|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|1751
1639745980000|2021-12-17 12:59:40||1089.2||1089.4||1089.4||1089.2|280
1639745990000|2021-12-17 12:59:50|1090|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|2478
1639746000000|2021-12-17 13:00:00|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|1029
1639746010000|2021-12-17 13:00:10|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|1702
1639746030000|2021-12-17 13:00:30|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1639746050000|2021-12-17 13:00:50|1089.8|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|700
1639746070000|2021-12-17 13:01:10|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1639746080000|2021-12-17 13:01:20||1089.6||1089.4||1089.6||1089.4|0
1639746090000|2021-12-17 13:01:30||1089.2||1089.4||1089.4||1089.2|0
1639746100000|2021-12-17 13:01:40|1090|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.4|4306
1639746120000|2021-12-17 13:02:00|||||||||3850
1639746130000|2021-12-17 13:02:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.6|1089.4|2
1639746140000|2021-12-17 13:02:20|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.6|1089.2|1488
1639746150000|2021-12-17 13:02:30|1089.4|1089.4|1090.2|1089.8|1090.2|1089.8|1089.4|1089.4|1987
1639746160000|2021-12-17 13:02:40|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|1255
1639746170000|2021-12-17 13:02:50||1090||1090||1090||1090|0
1639746180000|2021-12-17 13:03:00|1090.4|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|1149
1639746190000|2021-12-17 13:03:10|1090.2|1090.2|1090.4|1090|1090.4|1090.2|1090.2|1090|2228
1639746210000|2021-12-17 13:03:30|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|400
1639746220000|2021-12-17 13:03:40|1090.2|1090|1090|1089.6|1090.2|1090|1090|1089.6|5000
1639746230000|2021-12-17 13:03:50|1090.2|1089.8|1090.4|1090|1090.4|1090|1090|1089.8|1155
1639746250000|2021-12-17 13:04:10|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1639746270000|2021-12-17 13:04:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|2616
1639746280000|2021-12-17 13:04:40|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|2326
1639746290000|2021-12-17 13:04:50|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1091|1003
1639746300000|2021-12-17 13:05:00||1091.2||1091||1091.2||1091|0
1639746310000|2021-12-17 13:05:10|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1639746320000|2021-12-17 13:05:20|1091.4||1091.2||1091.4||1091.2||0
1639746330000|2021-12-17 13:05:30|1091.4||1091.2||1091.4||1091.2||0
1639746340000|2021-12-17 13:05:40|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1639746350000|2021-12-17 13:05:50|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|136
1639746370000|2021-12-17 13:06:10|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|3082
1639746380000|2021-12-17 13:06:20|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.8|800
1639746390000|2021-12-17 13:06:30|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1639746420000|2021-12-17 13:07:00|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1251
1639746430000|2021-12-17 13:07:10|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1639746440000|2021-12-17 13:07:20|1091|1090.6|1090.8|1090.4|1091|1090.8|1090.8|1090.4|247
1639746450000|2021-12-17 13:07:30|1090.6|1090.2|1090.4|1090.2|1090.6|1090.2|1090.4|1090.2|1426
1639746460000|2021-12-17 13:07:40|1090.2|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|601
1639746470000|2021-12-17 13:07:50|1090|1089.6|1090|1089.6|1090|1089.8|1090|1089.6|0
1639746480000|2021-12-17 13:08:00|1089.8|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.6|178
1639746490000|2021-12-17 13:08:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1639746500000|2021-12-17 13:08:20|1089.6|1089.2|1089.2|1088.8|1089.6|1089.2|1089.2|1088.6|1200
1639746510000|2021-12-17 13:08:30|1089|1088.6|1088.8|1088.6|1089|1088.6|1088.8|1088.6|3
1639746520000|2021-12-17 13:08:40|1089|1088.4|1088.6|1088.2|1089|1088.6|1088.4|1088.2|3797
1639746540000|2021-12-17 13:09:00||1088.4||1088.2||1088.4||1088.2|0
1639746560000|2021-12-17 13:09:20|1088.4||1088.6||1088.6||1088.4||0
1639746570000|2021-12-17 13:09:30|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|3800
1639746580000|2021-12-17 13:09:40|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088|368
1639746590000|2021-12-17 13:09:50|1088.4|1088.4|1089.2|1089|1089.2|1089|1088.4|1088.2|4894
1639746600000|2021-12-17 13:10:00|1089.4||1089.4||1089.4||1089.2||0
1639746620000|2021-12-17 13:10:20|1089.2||1089.4||1089.4||1089.2||0
1639746660000|2021-12-17 13:11:00|1089.6|1089.2|1089.8|1089.4|1090|1089.4|1089.6|1089.2|1823
1639746670000|2021-12-17 13:11:10|1090|1089.6|1090.2|1089.8|1090.4|1089.8|1090|1089.6|1462
1639746690000|2021-12-17 13:11:30||1089.6||1089.8||1089.8||1089.6|0
1639746720000|2021-12-17 13:12:00|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|0
1639746730000|2021-12-17 13:12:10|1090.2|1089.8|1090|1089.8|1090.4|1090.2|1090|1089.8|5468
1639746740000|2021-12-17 13:12:20|1090.2||1090.2||1090.4||1090.2||100
1639746750000|2021-12-17 13:12:30||1090||1090||1090||1090|0
1639746760000|2021-12-17 13:12:40|1090.4||1090.2||1090.4||1090.2||0
1639746780000|2021-12-17 13:13:00|1090|1089.8|1090|1089.8|1090|1089.8|1090|1089.8|1389
1639746790000|2021-12-17 13:13:10|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|2186
1639746810000|2021-12-17 13:13:30|1089.8|1089.4|1090.2|1089.8|1090.2|1089.8|1089.8|1089.4|216
1639746820000|2021-12-17 13:13:40|1090.4|1090|1090.2|1089.8|1090.6|1090.2|1090.2|1089.8|116
1639746840000|2021-12-17 13:14:00|1090.4|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090|10076
1639746850000|2021-12-17 13:14:10|1090.8|1090|1091|1090.6|1091|1090.6|1090.8|1090|2561
1639746860000|2021-12-17 13:14:20|1090.8|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.6|34
1639746870000|2021-12-17 13:14:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|1093
1639746880000|2021-12-17 13:14:40|1090.8|1090.4|1090.8|1090.4|1091|1090.4|1090.8|1090.4|992
1639746890000|2021-12-17 13:14:50|1090.6|1090.2|1091|1090.4|1091|1090.6|1090.6|1090.2|2041
1639746900000|2021-12-17 13:15:00|1090.8|1090.6|1091|1090.4|1091|1090.6|1090.8|1090.4|0
1639746910000|2021-12-17 13:15:10|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|0
1639746930000|2021-12-17 13:15:30|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|468
1639746940000|2021-12-17 13:15:40|1090.6|1090.2|1090.8|1090.2|1090.8|1090.4|1090.6|1090.2|0
1639746950000|2021-12-17 13:15:50|1090.6|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|0
1639746960000|2021-12-17 13:16:00|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|0
1639746970000|2021-12-17 13:16:10|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1639746980000|2021-12-17 13:16:20|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1639746990000|2021-12-17 13:16:30|1090.6|1090.2|1091|1090.4|1091|1090.6|1090.6|1090.2|1110
1639747000000|2021-12-17 13:16:40|1090.8||1090.8||1090.8||1090.8||0
1639747010000|2021-12-17 13:16:50|1091||1091||1091||1090.8||0
1639747020000|2021-12-17 13:17:00|1090.8|1090.6|1090.8|1090.4|1090.8|1090.6|1090.8|1090.2|468
1639747030000|2021-12-17 13:17:10|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1639747040000|2021-12-17 13:17:20|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.2|2053
1639747060000|2021-12-17 13:17:40|1090.6|1090.2|1090.8|1090.2|1090.8|1090.2|1090.6|1090.2|0
1639747070000|2021-12-17 13:17:50||1090.4||1090.4||1090.4||1090.4|0
1639747080000|2021-12-17 13:18:00|1091|1090.6|1091.2|1090.8|1091.4|1091|1091|1090.6|1396
1639747090000|2021-12-17 13:18:10|1091.4|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|1616
1639747110000|2021-12-17 13:18:30|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.8|1091.4|1015
1639747120000|2021-12-17 13:18:40|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|468
1639747130000|2021-12-17 13:18:50|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.4|1091|0
1639747140000|2021-12-17 13:19:00|1091.2|1090.8|1091.4|1091|1091.4|1091.2|1091.2|1090.8|2350
1639747150000|2021-12-17 13:19:10|1091.2|1090.8|1091.2|1090.8|1091.4|1090.8|1091.2|1090.8|0
1639747160000|2021-12-17 13:19:20|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|3870
1639747170000|2021-12-17 13:19:30|1091.8|1091.4|1091.4|1091.2|1091.8|1091.4|1091.4|1091.2|11214
1639747180000|2021-12-17 13:19:40|1091.6|1091|1091.4|1091|1091.6|1091|1091.4|1091|144
1639747190000|2021-12-17 13:19:50|1091.6||1091.2||1091.6||1091.2||4000
1639747200000|2021-12-17 13:20:00|1091.4|1091.2|1091.8|1091.4|1091.8|1091.4|1091.4|1091.2|2315
1639747210000|2021-12-17 13:20:10|1091.6|1091.6|1092|1091.6|1092.2|1091.8|1091.6|1091.6|1767
1639747220000|2021-12-17 13:20:20|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.8|1091.4|0
1639747230000|2021-12-17 13:20:30|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|0
1639747240000|2021-12-17 13:20:40|1091.4|1091|1091.8|1091.4|1092|1091.8|1091.4|1091|20533
1639747250000|2021-12-17 13:20:50|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|700
1639747260000|2021-12-17 13:21:00|1091.8|1091|1091.4|1091|1091.8|1091|1091.4|1091|0
1639747280000|2021-12-17 13:21:20|1091.2|1090.8|1091.2|1090.8|1091.4|1090.8|1091.2|1090.8|0
1639747290000|2021-12-17 13:21:30|1091|1091|1091|1090.6|1091.2|1091|1091|1090.6|4545
1639747320000|2021-12-17 13:22:00|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|700
1639747330000|2021-12-17 13:22:10|1091.2|1090.8|1091.6|1091.2|1091.6|1091.4|1091.2|1090.8|1546
1639747350000|2021-12-17 13:22:30|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1639747360000|2021-12-17 13:22:40|1091.6|1091.2|1091.8|1091.4|1091.8|1091.6|1091.6|1091|1720
1639747370000|2021-12-17 13:22:50|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.4|1091|1203
1639747380000|2021-12-17 13:23:00|1091.8||1091.6||1091.8||1091.6||0
1639747390000|2021-12-17 13:23:10|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1639747420000|2021-12-17 13:23:40|1091.2||1091.2||1091.2||1091.2||0
1639747430000|2021-12-17 13:23:50|1091|1090.8|1091.4|1091|1091.4|1091|1091|1090.8|2469
1639747440000|2021-12-17 13:24:00|1091.2|1090.8|1091.4|1090.8|1091.4|1091|1091.2|1090.8|86
1639747450000|2021-12-17 13:24:10|1091.2||1091.4||1091.4||1091.2||0
1639747460000|2021-12-17 13:24:20|1091.2|1091|1091.8|1091.4|1091.8|1091.4|1091.2|1091|3238
1639747470000|2021-12-17 13:24:30|1091.6|1091.2|1091.8|1091.4|1091.8|1091.6|1091.6|1091.2|617
1639747480000|2021-12-17 13:24:40|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1639747500000|2021-12-17 13:25:00|1091.8||1091.6||1091.8||1091.6||0
1639747510000|2021-12-17 13:25:10|1091.8|1091.4|1092|1091.4|1092|1091.6|1091.8|1091.4|0
1639747520000|2021-12-17 13:25:20|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|0
1639747530000|2021-12-17 13:25:30|1091.8|1091.8|1092|1091.6|1092|1091.8|1091.8|1091.6|1182
1639747540000|2021-12-17 13:25:40|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1639747550000|2021-12-17 13:25:50|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1639747560000|2021-12-17 13:26:00|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|183
1639747570000|2021-12-17 13:26:10|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|0
1639747580000|2021-12-17 13:26:20|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.2|0
1639747590000|2021-12-17 13:26:30|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1639747600000|2021-12-17 13:26:40|1092.2|1091.8|1092|1091.6|1092.2|1092|1092|1091.6|560
1639747620000|2021-12-17 13:27:00|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.4|1091.2|2830
1639747650000|2021-12-17 13:27:30|1091.6||1091.8||1091.8||1091.6||0
1639747680000|2021-12-17 13:28:00|1091.6||1091.8||1091.8||1091.6||0
1639747700000|2021-12-17 13:28:20|1091.6||1091.8||1091.8||1091.6||0
1639747710000|2021-12-17 13:28:30|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|2
1639747720000|2021-12-17 13:28:40|1091.6|1091.2|1091.6|1091.2|1091.8|1091.2|1091.6|1091.2|1
1639747730000|2021-12-17 13:28:50|||||||||300
1639747740000|2021-12-17 13:29:00|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.8|1091.4|0
1639747750000|2021-12-17 13:29:10|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1639747770000|2021-12-17 13:29:30|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|72
1639747780000|2021-12-17 13:29:40|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1639747800000|2021-12-17 13:30:00|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1090.8|9112
1639747810000|2021-12-17 13:30:10|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1091|1439
1639747880000|2021-12-17 13:31:20|1091.2|1090.8|1091.4|1091|1091.4|1091|1091|1090.6|4879
1639747910000|2021-12-17 13:31:50|1091.2|1090.8|1091|1090.8|1091.2|1090.8|1091|1090.6|473
1639747920000|2021-12-17 13:32:00|1091.2|1090.6|1090.8|1090.4|1091.2|1090.6|1090.8|1090.4|140
1639747940000|2021-12-17 13:32:20||1090.6||1090.4||1090.6||1090.4|0
1639747960000|2021-12-17 13:32:40|1091|1090.6|1091.2|1091|1091.4|1091|1091|1090.6|6229
1639747970000|2021-12-17 13:32:50|1091.4|1091.2|1091.4|1091|1091.4|1091.2|1091.4|1091|601
1639747980000|2021-12-17 13:33:00|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|1472
1639747990000|2021-12-17 13:33:10|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|0
1639748000000|2021-12-17 13:33:20|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1639748010000|2021-12-17 13:33:30|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1639748030000|2021-12-17 13:33:50|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.4|1091.2|6190
1639748040000|2021-12-17 13:34:00|1091.6|1091.2|1091.8|1091.4|1092|1091.6|1091.6|1091.2|0
1639748050000|2021-12-17 13:34:10|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|0
1639748060000|2021-12-17 13:34:20|1091.8|1091|1091.4|1091.2|1091.8|1091.2|1091.4|1091|1003
1639748070000|2021-12-17 13:34:30|1091.6|1091|1091.4|1091|1091.6|1091.4|1091.2|1091|10975
1639748080000|2021-12-17 13:34:40|1091.2|1090.8|1090.8|1090.4|1091.2|1090.8|1090.8|1090.4|11490
1639748090000|2021-12-17 13:34:50|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.4|1000
1639748100000|2021-12-17 13:35:00|1091.4|1091|1091.8|1091.4|1091.8|1091.4|1091.4|1091|1722
1639748110000|2021-12-17 13:35:10|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|2123
1639748120000|2021-12-17 13:35:20||1091.4||1091.2||1091.4||1091.2|0
1639748130000|2021-12-17 13:35:30|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|1864
1639748140000|2021-12-17 13:35:40||1090.6||1090.8||1090.8||1090.6|0
1639748150000|2021-12-17 13:35:50|1091|1090.6|1090.6|1090.2|1091|1090.8|1090.6|1090.2|23274
1639748160000|2021-12-17 13:36:00|1090.4|1090.4|1090.8|1090.4|1090.8|1090.6|1090.4|1090.2|2871
1639748180000|2021-12-17 13:36:20||1090.2||1090.4||1090.4||1090.2|0
1639748190000|2021-12-17 13:36:30|1091|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.6|1314
1639748200000|2021-12-17 13:36:40|1091.2|1090.8|1091|1090.6|1091.4|1091|1091|1090.6|2158
1639748210000|2021-12-17 13:36:50|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|10
1639748220000|2021-12-17 13:37:00|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|2564
1639748230000|2021-12-17 13:37:10|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1639748250000|2021-12-17 13:37:30|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090.2|1488
1639748260000|2021-12-17 13:37:40|1090.4|1090|1090.2|1090|1090.4|1090|1090.2|1090|67959
1639748270000|2021-12-17 13:37:50|1090.4|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090|2929
1639748280000|2021-12-17 13:38:00|1090.4|1090|1090.2|1089.8|1090.6|1090.2|1090|1089.8|7450
1639748290000|2021-12-17 13:38:10|1090|1090|1090|1089.8|1090|1090|1090|1089.8|868
1639748300000|2021-12-17 13:38:20|1090.2|1090|1090.2|1089.8|1090.2|1090|1090.2|1089.8|891
1639748310000|2021-12-17 13:38:30|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1090|3000
1639748320000|2021-12-17 13:38:40|1090.2|1089.8|1090.4|1089.8|1090.4|1089.8|1090.2|1089.8|0
1639748330000|2021-12-17 13:38:50|1090.2|1090|1090.4|1089.8|1090.4|1090|1090.2|1089.8|0
1639748340000|2021-12-17 13:39:00|1090.6|1090|1090.8|1090.4|1090.8|1090.4|1090.4|1090|1802
1639748350000|2021-12-17 13:39:10|1090.6||1090.6||1090.6||1090.6||0
1639748360000|2021-12-17 13:39:20|1090.8|1090.6|1091|1090.6|1091.2|1090.8|1090.8|1090.6|2059
1639748380000|2021-12-17 13:39:40|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.6|1090.4|1500
1639748390000|2021-12-17 13:39:50|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|1093
1639748400000|2021-12-17 13:40:00|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|469
1639748410000|2021-12-17 13:40:10|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|700
1639748420000|2021-12-17 13:40:20|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|3025
1639748430000|2021-12-17 13:40:30|1091.2|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|944
1639748450000|2021-12-17 13:40:50|1091.2|1091.2|1091.6|1091.2|1091.8|1091.4|1091.2|1091.2|2507
1639748460000|2021-12-17 13:41:00|1091.2|1091|1092.2|1091.8|1092.2|1091.8|1091.2|1091|11739
1639748470000|2021-12-17 13:41:10|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|1100
1639748480000|2021-12-17 13:41:20|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|1308
1639748490000|2021-12-17 13:41:30||1091.4||1091.6||1091.6||1091.4|0
1639748500000|2021-12-17 13:41:40|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|2069
1639748520000|2021-12-17 13:42:00|1091.4||1091.6||1091.6||1091.4||0
1639748530000|2021-12-17 13:42:10|||||||||530
1639748550000|2021-12-17 13:42:30|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1091|1946
1639748580000|2021-12-17 13:43:00|1091.6|1091.4|1091.6|1091.2|1091.6|1091.4|1091.6|1091.2|1678
1639748590000|2021-12-17 13:43:10|1091.8|1091.6|1091.8|1091.4|1092.2|1091.8|1091.8|1091.4|3082
1639748600000|2021-12-17 13:43:20|1092|1091.6|1092|1091.6|1092.2|1091.8|1092|1091.6|1286
1639748610000|2021-12-17 13:43:30|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.6|1091.2|0
1639748620000|2021-12-17 13:43:40|1091.6|1091.2|1091.4|1091|1091.8|1091.4|1091.4|1091|452
1639748630000|2021-12-17 13:43:50|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1639748640000|2021-12-17 13:44:00|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1639748650000|2021-12-17 13:44:10|1091.2||1091.2||1091.2||1091.2||0
1639748660000|2021-12-17 13:44:20|1091.4|1091.2|1091.4|1091|1091.6|1091.4|1091.4|1091|0
1639748670000|2021-12-17 13:44:30|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1639748690000|2021-12-17 13:44:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|0
1639748700000|2021-12-17 13:45:00|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.4|1091|3462
1639748710000|2021-12-17 13:45:10|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1639748720000|2021-12-17 13:45:20|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.4|479
1639748730000|2021-12-17 13:45:30|1092.2|1091.4|1092|1091.6|1092.2|1091.8|1092|1091.4|7504
1639748740000|2021-12-17 13:45:40|1091.8|1091.4|1091.4|1091|1091.8|1091.4|1091.4|1091|0
1639748790000|2021-12-17 13:46:30|1091.2|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|468
1639748800000|2021-12-17 13:46:40|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1623
1639748820000|2021-12-17 13:47:00|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.4|1091|813
1639748830000|2021-12-17 13:47:10|1091.2|1090.8|1091.4|1090.8|1091.4|1090.8|1091.2|1090.8|0
1639748840000|2021-12-17 13:47:20|1091.2|1091|1091.2|1090.8|1091.2|1091|1091.2|1090.8|0
1639748860000|2021-12-17 13:47:40|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1639748870000|2021-12-17 13:47:50|1091.2|1090.8|1091.2|1091|1091.2|1091|1091.2|1090.8|1160
1639748880000|2021-12-17 13:48:00|1091.4|1090.8|1091.2|1090.8|1091.4|1091|1091.2|1090.8|551
1639748900000|2021-12-17 13:48:20|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|3130
1639748910000|2021-12-17 13:48:30|1090.8|1090.4|1090.4|1090|1090.8|1090.4|1090.4|1090|1369
1639748920000|2021-12-17 13:48:40|1090.6|1090.2|1090.4|1089.8|1090.6|1090.2|1090.4|1089.8|556
1639748930000|2021-12-17 13:48:50|1090.2|1090|1090.2|1089.8|1090.2|1090|1090.2|1089.8|0
1639748960000|2021-12-17 13:49:20|1090|1090|1089.8|1089.4|1090|1090|1089.6|1089.2|5577
1639748970000|2021-12-17 13:49:30|1090|1089.6|1090.4|1090|1090.4|1090.2|1090|1089.6|19194
1639748980000|2021-12-17 13:49:40|1090.6|1090.2|1090.8|1090.2|1090.8|1090.2|1090.6|1090.2|202
1639748990000|2021-12-17 13:49:50|1091|1090.4|1091|1090.6|1091.2|1090.8|1090.8|1090.4|1392
1639749000000|2021-12-17 13:50:00|1091.2|1090.8|1091.4|1091|1091.6|1091.2|1091|1090.8|2021
1639749010000|2021-12-17 13:50:10|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1639749020000|2021-12-17 13:50:20|1091.2|1090.8|1091.4|1090.8|1091.4|1091|1091.2|1090.8|0
1639749030000|2021-12-17 13:50:30|1091.6|1091|1091.6|1091.2|1091.6|1091.2|1091.6|1090.8|0
1639749040000|2021-12-17 13:50:40|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|408
1639749060000|2021-12-17 13:51:00|1091.4||1091.4||1091.4||1091.4||0
1639749070000|2021-12-17 13:51:10||1091||1091||1091||1091|0
1639749080000|2021-12-17 13:51:20|1091.2|1090.8|1091.4|1090.8|1091.4|1090.8|1091.2|1090.8|0
1639749090000|2021-12-17 13:51:30|1091.2|1091|1091.2|1091|1091.2|1091|1091.2|1091|0
1639749100000|2021-12-17 13:51:40|1091.4|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1091|1503
1639749110000|2021-12-17 13:51:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|0
1639749120000|2021-12-17 13:52:00|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1639749130000|2021-12-17 13:52:10|1091.8|1091.4|1091.8|1091.2|1092|1091.6|1091.6|1091.2|3559
1639749140000|2021-12-17 13:52:20|1092|1091.4|1091.8|1091.6|1092|1091.6|1091.8|1091.4|1300
1639749150000|2021-12-17 13:52:30|1092|1091.4|1092.4|1092|1092.6|1092.2|1092|1091.4|11282
1639749160000|2021-12-17 13:52:40|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1091.8|1091.4|1
1639749170000|2021-12-17 13:52:50|1091.8||1092||1092||1091.8||0
1639749180000|2021-12-17 13:53:00|1091.8|1091.4|1091.8|1091.2|1091.8|1091.4|1091.6|1091.2|304
1639749200000|2021-12-17 13:53:20|1091.6|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.4|0
1639749210000|2021-12-17 13:53:30||1091.2||1091.4||1091.4||1091.2|0
1639749220000|2021-12-17 13:53:40|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|1
1639749240000|2021-12-17 13:54:00|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|587
1639749250000|2021-12-17 13:54:10||1091.2||1091.4||1091.4||1091.2|0
1639749260000|2021-12-17 13:54:20|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1639749270000|2021-12-17 13:54:30|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.6|1091.2|0
1639749280000|2021-12-17 13:54:40|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.4|0
1639749300000|2021-12-17 13:55:00|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.4|1023
1639749310000|2021-12-17 13:55:10|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.4|1091.2|547
1639749350000|2021-12-17 13:55:50||1091.4||1091.2||1091.4||1091.2|745
1639749370000|2021-12-17 13:56:10|1091.8||1091.8||1091.8||1091.8||0
1639749380000|2021-12-17 13:56:20|1091.6||1091.6||1091.8||1091.6||0
1639749400000|2021-12-17 13:56:40|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.2|1091|0
1639749410000|2021-12-17 13:56:50|1091.2||1091.2||1091.2||1091.2||0
1639749420000|2021-12-17 13:57:00|1091.4||1091.4||1091.4||1091.4||0
1639749440000|2021-12-17 13:57:20|1091.6|1091.2|1092|1091.4|1092|1091.6|1091.6|1091.2|2463
1639749450000|2021-12-17 13:57:30||1091.6||1091.6||1091.6||1091.6|0
1639749470000|2021-12-17 13:57:50||1091.8||1091.6||1091.8||1091.6|0
1639749490000|2021-12-17 13:58:10|1092.2|1091.8|1092.4|1092|1092.6|1092|1092|1091.8|0
1639749500000|2021-12-17 13:58:20|1092.2|1091.8|1092.4|1092|1092.4|1092|1092|1091.6|1629
1639749510000|2021-12-17 13:58:30|1092.2||1092.2||1092.2||1092.2||1
1639749520000|2021-12-17 13:58:40|1092.4|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|0
1639749530000|2021-12-17 13:58:50|1092.2||1092.2||1092.2||1092.2||0
1639749540000|2021-12-17 13:59:00|1092.4|1091.8|1092|1091.6|1092.4|1091.8|1092|1091.6|501
1639749550000|2021-12-17 13:59:10|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|500
1639749560000|2021-12-17 13:59:20|1092.2|1092.2|1092.2|1091.8|1092.4|1092.2|1092.2|1091.8|0
1639749570000|2021-12-17 13:59:30|1092.4|1092|1092.4|1092|1092.4|1092|1092.2|1092|0
1639749580000|2021-12-17 13:59:40||1092.2||1092.2||1092.2||1092.2|0
1639749590000|2021-12-17 13:59:50|1092.8|1092|1092.8|1092.4|1092.8|1092.6|1092.8|1092|6482
1639749600000|2021-12-17 14:00:00|1093|1092.6|1093|1092.6|1093.2|1093|1093|1092.6|2251
1639749610000|2021-12-17 14:00:10|1092.8|1092.4|1092.4|1092|1092.8|1092.4|1092.4|1092|0
1639749620000|2021-12-17 14:00:20|1092.2|1091.8|1092.2|1091.8|1092.4|1092|1092.2|1091.8|0
1639749630000|2021-12-17 14:00:30|1092.4|1092|1092|1091.6|1092.4|1092|1091.8|1091.4|966
1639749640000|2021-12-17 14:00:40|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.8|1091.4|30
1639749650000|2021-12-17 14:00:50|1091.6|1091.2|1092|1091.6|1092|1091.6|1091.6|1091.2|1185
1639749660000|2021-12-17 14:01:00|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.6|1174
1639749670000|2021-12-17 14:01:10|1092.2|1091.8|1092.2|1091.8|1092.4|1091.8|1092|1091.8|0
1639749680000|2021-12-17 14:01:20|1092.4|1092|1092.2|1091.8|1092.4|1092|1092|1091.8|0
1639749690000|2021-12-17 14:01:30||1092||1091.8||1092||1091.8|552
1639749700000|2021-12-17 14:01:40|1092.4|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|0
1639749710000|2021-12-17 14:01:50|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|0
1639749730000|2021-12-17 14:02:10|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.2|1091.8|610
1639749740000|2021-12-17 14:02:20|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|0
1639749750000|2021-12-17 14:02:30|1092.2|1091.8|1092.2|1091.8|1092.4|1091.8|1092.2|1091.8|0
1639749760000|2021-12-17 14:02:40|1092.4|1092|1092.2|1091.8|1092.4|1092|1092|1091.8|530
1639749770000|2021-12-17 14:02:50|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.6|1091.2|9556
1639749790000|2021-12-17 14:03:10|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|187
1639749800000|2021-12-17 14:03:20|1092|1091.6|1091.6|1091.2|1092|1091.6|1091.6|1091.2|968
1639749810000|2021-12-17 14:03:30|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.8|1091.4|532
1639749850000|2021-12-17 14:04:10|1092|1091.6|1092|1091.6|1092|1091.8|1092|1091.6|0
1639749860000|2021-12-17 14:04:20|1092.2|1091.8|1092.2|1092|1092.2|1092|1092.2|1091.8|0
1639749870000|2021-12-17 14:04:30|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|34
1639749880000|2021-12-17 14:04:40|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|3838
1639749890000|2021-12-17 14:04:50|1092.4|1092|1092.4|1092.2|1092.6|1092.4|1092.2|1092|21002
1639749900000|2021-12-17 14:05:00|1092.6|1092.4|1092.6|1092.4|1092.8|1092.4|1092.4|1092.4|517
1639749910000|2021-12-17 14:05:10|1092.8|1092.6|1092.8|1092.2|1092.8|1092.6|1092.6|1092.2|9983
1639749920000|2021-12-17 14:05:20|1093|1092.6|1093|1092.6|1093.2|1092.8|1092.8|1092.4|2596
1639749940000|2021-12-17 14:05:40|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.2|9783
1639749950000|2021-12-17 14:05:50|1092.8|1092.4|1092.4|1092|1092.8|1092.4|1092.2|1092|2813
1639749970000|2021-12-17 14:06:10|1092.6|1092.2|1092.4|1092.2|1092.6|1092.4|1092.4|1092.2|2389
1639749980000|2021-12-17 14:06:20|1092.2|1092|1092.4|1092|1092.4|1092.2|1092|1091.8|1464
1639749990000|2021-12-17 14:06:30|1092.6||1092.6||1092.6||1092.6||0
1639750000000|2021-12-17 14:06:40|1092.4||1092.4||1092.4||1092.4||0
1639750010000|2021-12-17 14:06:50|1092.2||1092.4||1092.4||1092.2||396
1639750020000|2021-12-17 14:07:00|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|825
1639750030000|2021-12-17 14:07:10|1092.2|1091.8|1091.8|1091.4|1092.2|1091.8|1091.6|1091.4|1500
1639750040000|2021-12-17 14:07:20|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1639750050000|2021-12-17 14:07:30|1092|1091.6|1091.8|1091.4|1092|1091.8|1091.8|1091.4|6189
1639750060000|2021-12-17 14:07:40|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|500
1639750070000|2021-12-17 14:07:50|1091.8||1092||1092||1091.8||0
1639750080000|2021-12-17 14:08:00|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|977
1639750090000|2021-12-17 14:08:10|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.6|1091.2|347
1639750100000|2021-12-17 14:08:20|1091.8|1091.8|1092|1091.8|1092|1091.8|1091.8|1091.8|550
1639750110000|2021-12-17 14:08:30|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.4|29
1639750120000|2021-12-17 14:08:40|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1639750130000|2021-12-17 14:08:50|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1639750140000|2021-12-17 14:09:00||1091.4||1091.6||1091.6||1091.4|0
1639750150000|2021-12-17 14:09:10||1091.4||1091.6||1091.6||1091.4|0
1639750160000|2021-12-17 14:09:20|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.6|1091.4|0
1639750170000|2021-12-17 14:09:30|1091.6|1091.6|1091.6|1091.2|1091.6|1091.6|1091.4|1091.2|700
1639750200000|2021-12-17 14:10:00|1091.4|1090.8|1091.2|1090.8|1091.4|1091|1090.8|1090.6|9118
1639750210000|2021-12-17 14:10:10|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|1119
1639750220000|2021-12-17 14:10:20|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.4|1091|968
1639750230000|2021-12-17 14:10:30|1091.6|1091.2|1091.2|1090.8|1091.6|1091.2|1091.2|1090.8|0
1639750240000|2021-12-17 14:10:40|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1639750250000|2021-12-17 14:10:50|1090.6|1090.2|1090.8|1090.4|1090.8|1090.6|1090.4|1090|550
1639750260000|2021-12-17 14:11:00|1090.6|1090.2|1090.8|1090.4|1091|1090.8|1090.6|1090.2|3753
1639750270000|2021-12-17 14:11:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1639750280000|2021-12-17 14:11:20||1090.2||1090.4||1090.4||1090.2|0
1639750290000|2021-12-17 14:11:30|1091|1090.6|1091|1090.4|1091|1090.6|1090.8|1090.4|0
1639750300000|2021-12-17 14:11:40|1090.8|1090.6|1090.6|1090.2|1091|1090.6|1090.6|1090.2|0
1639750310000|2021-12-17 14:11:50|1090.4|1090|1090.4|1090|1090.6|1090|1090.4|1090|0
1639750340000|2021-12-17 14:12:20|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|2260
1639750350000|2021-12-17 14:12:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1639750360000|2021-12-17 14:12:40|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.4|1090.2|30000
1639750380000|2021-12-17 14:13:00|1091|1090.6|1091.4|1091|1091.4|1091|1091|1090.6|1963
1639750390000|2021-12-17 14:13:10|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|0
1639750400000|2021-12-17 14:13:20||1091.4||1091.2||1091.4||1091.2|0
1639750410000|2021-12-17 14:13:30|1091.8|1091.4|1092.2|1091.8|1092.4|1091.8|1091.8|1091.4|3233
1639750420000|2021-12-17 14:13:40|1092||1092.2||1092.2||1092||0
1639750430000|2021-12-17 14:13:50|1092.4|1091.6|1092.4|1092|1092.4|1092|1092.4|1091.6|430
1639750440000|2021-12-17 14:14:00||1092.2||1092||1092.2||1092|0
1639750460000|2021-12-17 14:14:20|1092.2|1091.8|1092.2|1091.8|1092.2|1092|1092.2|1091.8|0
1639750470000|2021-12-17 14:14:30|1092.4|1092|1092.4|1091.8|1092.4|1092|1092.2|1091.8|487
1639750480000|2021-12-17 14:14:40|1092.2|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1639750490000|2021-12-17 14:14:50|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|0
1639750500000|2021-12-17 14:15:00|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.4|1092|1701
1639750520000|2021-12-17 14:15:20|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|0
1639750530000|2021-12-17 14:15:30|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|0
1639750540000|2021-12-17 14:15:40||1091.8||1092||1092||1091.8|0
1639750550000|2021-12-17 14:15:50|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1091.8|1091.4|550
1639750560000|2021-12-17 14:16:00||1091.8||1091.6||1091.8||1091.6|390
1639750580000|2021-12-17 14:16:20|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|662
1639750590000|2021-12-17 14:16:30|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1639750600000|2021-12-17 14:16:40|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1639750610000|2021-12-17 14:16:50|1091.6|1091.2|1091.8|1091.4|1091.8|1091.6|1091.6|1091.2|1434
1639750620000|2021-12-17 14:17:00|1091.6||1091.8||1091.8||1091.6||1024
1639750630000|2021-12-17 14:17:10|1092|1091.6|1092|1091.6|1092|1091.8|1092|1091.6|1513
1639750640000|2021-12-17 14:17:20|1091.8|1091.4|1091.6|1091.2|1092|1091.6|1091.6|1091.2|0
1639750660000|2021-12-17 14:17:40|1091.8|1091.4|1091.8|1091.2|1091.8|1091.4|1091.8|1091.2|0
1639750670000|2021-12-17 14:17:50|1091.6|1091.4|1092|1091.6|1092.2|1091.8|1091.6|1091.2|15564
1639750680000|2021-12-17 14:18:00|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.8|1091.4|5000
1639750690000|2021-12-17 14:18:10|1092|1091.6|1092|1091.4|1092|1091.6|1092|1091.4|0
1639750700000|2021-12-17 14:18:20|1091.8|1091.6|1091.8|1091.4|1091.8|1091.6|1091.8|1091.4|0
1639750710000|2021-12-17 14:18:30|1092|1091.6|1092.2|1091.8|1092.2|1092|1092|1091.6|0
1639750720000|2021-12-17 14:18:40|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1639750730000|2021-12-17 14:18:50|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.2|1092|818
1639750740000|2021-12-17 14:19:00|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1639750750000|2021-12-17 14:19:10|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092|0
1639750760000|2021-12-17 14:19:20|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|0
1639750770000|2021-12-17 14:19:30|1092.4|1092|1092.6|1092.2|1092.6|1092.4|1092.4|1092|3538
1639750780000|2021-12-17 14:19:40||1092.4||1092.2||1092.4||1092.2|0
1639750790000|2021-12-17 14:19:50|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092.8|1092.4|2002
1639750800000|2021-12-17 14:20:00|1092.6||1092.6||1092.6||1092.6||0
1639750810000|2021-12-17 14:20:10|||||||||935
1639750820000|2021-12-17 14:20:20||1092.2||1092.2||1092.2||1092.2|0
1639750830000|2021-12-17 14:20:30|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.6|13720
1639750840000|2021-12-17 14:20:40|1092.4||1092.4||1092.4||1092.4||0
1639750850000|2021-12-17 14:20:50|1092.2|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|3060
1639750860000|2021-12-17 14:21:00|1092.4|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|0
1639750880000|2021-12-17 14:21:20|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|503
1639750890000|2021-12-17 14:21:30|1092.8||1092.6||1092.8||1092.6||0
1639750900000|2021-12-17 14:21:40|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|0
1639750910000|2021-12-17 14:21:50|1092.6||1092.6||1092.6||1092.6||0
1639750920000|2021-12-17 14:22:00|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.2|1092|19
1639750940000|2021-12-17 14:22:20|1092.6|1092.2|1092.8|1092.4|1093|1092.4|1092.6|1092.2|2736
1639750950000|2021-12-17 14:22:30|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|500
1639750960000|2021-12-17 14:22:40|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1639750970000|2021-12-17 14:22:50|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1639750980000|2021-12-17 14:23:00|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.6|700
1639750990000|2021-12-17 14:23:10|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|0
1639751000000|2021-12-17 14:23:20|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093|1092.6|0
1639751010000|2021-12-17 14:23:30|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1639751020000|2021-12-17 14:23:40|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1639751030000|2021-12-17 14:23:50|1093.4|1093|1093.6|1093.2|1093.6|1093.4|1093.4|1093|619
1639751040000|2021-12-17 14:24:00||1093||1093.2||1093.2||1093|0
1639751050000|2021-12-17 14:24:10|1093.8|1093.4|1093.4|1093|1093.8|1093.4|1093.4|1093|0
1639751060000|2021-12-17 14:24:20|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|0
1639751070000|2021-12-17 14:24:30||1092.6||1092.8||1092.8||1092.6|0
1639751090000|2021-12-17 14:24:50|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1639751100000|2021-12-17 14:25:00|1093.4|1093|1093.2|1092.8|1093.4|1093|1093|1092.8|467
1639751110000|2021-12-17 14:25:10||1093||1092.8||1093||1092.8|0
1639751140000|2021-12-17 14:25:40|1093|1093|1093.2|1093|1093.2|1093|1093|1092.8|467
1639751150000|2021-12-17 14:25:50|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.6|1300
1639751160000|2021-12-17 14:26:00||1093||1092.8||1093||1092.8|0
1639751210000|2021-12-17 14:26:50||1093||1093||1093||1093|0
1639751220000|2021-12-17 14:27:00|1093|1092.8|1093|1092.6|1093|1092.8|1093|1092.6|467
1639751230000|2021-12-17 14:27:10|1093.2||1093||1093.2||1093||0
1639751250000|2021-12-17 14:27:30|1092.8|1092.4|1092.6|1092.2|1093|1092.4|1092.6|1092.2|0
1639751260000|2021-12-17 14:27:40|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|970
1639751270000|2021-12-17 14:27:50|1092.8|1092.4|1093|1092.8|1093|1092.8|1092.8|1092.4|2709
1639751280000|2021-12-17 14:28:00|1092.8|1092.6|1092.6|1092.2|1092.8|1092.6|1092.6|1092.2|0
1639751300000|2021-12-17 14:28:20|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1639751320000|2021-12-17 14:28:40|1092.8|1092.4|1092.4|1092|1092.8|1092.4|1092.4|1092|473
1639751330000|2021-12-17 14:28:50||1091.8||1092||1092||1091.8|0
1639751360000|2021-12-17 14:29:20|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|1783
1639751370000|2021-12-17 14:29:30|1092.6|1092.2|1092.6|1092.2|1092.8|1092.4|1092.6|1092|2322
1639751380000|2021-12-17 14:29:40|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|0
1639751390000|2021-12-17 14:29:50||1092.4||1092.2||1092.4||1092.2|0
1639751400000|2021-12-17 14:30:00|1092.8|1092.4|1093.2|1092.8|1093.6|1093.2|1092.8|1092.4|42468
1639751410000|2021-12-17 14:30:10|1093.4|1093|1093.4|1092.8|1094.2|1093.8|1093.2|1092.8|2513
1639751420000|2021-12-17 14:30:20|1093.2|1092.6|1093.6|1093.2|1093.6|1093.2|1093|1092.6|0
1639751430000|2021-12-17 14:30:30|1093.8|1093|1093.8|1093.4|1094|1093.6|1093.4|1093|14911
1639751440000|2021-12-17 14:30:40|1093.6|1093.2|1093.6|1093.2|1093.8|1093.2|1093.4|1093|0
1639751450000|2021-12-17 14:30:50|1093.4|1093|1093.2|1092.8|1093.4|1093|1093|1092.6|472
1639751460000|2021-12-17 14:31:00|1093.4|1093|1092.8|1092.4|1093.4|1093|1092.2|1091.8|8867
1639751470000|2021-12-17 14:31:10|1093|1092.6|1092.2|1091.8|1093|1092.6|1092|1091.6|4783
1639751480000|2021-12-17 14:31:20|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|2987
1639751490000|2021-12-17 14:31:30|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.6|1091.4|10924
1639751500000|2021-12-17 14:31:40|1092|1091.6|1091.4|1091|1092|1091.6|1091.2|1091|17772
1639751510000|2021-12-17 14:31:50|1091.6|1091.2|1091.4|1091|1091.6|1091.4|1091.4|1091|228
1639751520000|2021-12-17 14:32:00|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.4|1091|1865
1639751530000|2021-12-17 14:32:10|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.2|1091|0
1639751540000|2021-12-17 14:32:20|1091.2|1090.8|1091.4|1091|1091.4|1091|1091|1090.6|3908
1639751550000|2021-12-17 14:32:30|1091.2|1090.8|1091|1090.8|1091.4|1091|1090.8|1090.6|550
1639751560000|2021-12-17 14:32:40|1090.8|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.6|6061
1639751570000|2021-12-17 14:32:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|3000
1639751580000|2021-12-17 14:33:00|1091|1090.6|1091.4|1091|1091.6|1091|1090.8|1090.6|15633
1639751590000|2021-12-17 14:33:10|1091.6|1091.2|1091.8|1091.4|1092|1091.6|1091.2|1090.8|13497
1639751600000|2021-12-17 14:33:20|1091.6|1091.2|1091.2|1090.6|1091.6|1091.2|1091|1090.6|19061
1639751610000|2021-12-17 14:33:30|1091|1090.8|1091.6|1091.2|1091.8|1091.2|1091|1090.6|2710
1639751620000|2021-12-17 14:33:40|1091.4|1091.4|1091.8|1091.4|1092|1091.6|1091.4|1091.4|600
1639751630000|2021-12-17 14:33:50|1091.6|1091.2|1092|1091.6|1092|1091.6|1091.6|1091.2|1296
1639751640000|2021-12-17 14:34:00|1091.8|1091.4|1092|1091.6|1092.6|1092|1091.8|1091.4|1200
1639751650000|2021-12-17 14:34:10|1091.8|1091.4|1091|1090.6|1091.8|1091.4|1091|1090.6|21359
1639751660000|2021-12-17 14:34:20|1090.8|1090.4|1091|1090.6|1091|1090.8|1090.6|1090.2|341
1639751670000|2021-12-17 14:34:30|1090.8|1090.4|1091|1090.4|1091|1090.6|1090.8|1090.4|0
1639751680000|2021-12-17 14:34:40|1090.8|1090.6|1090.8|1090.4|1091|1090.6|1090.4|1090.2|0
1639751690000|2021-12-17 14:34:50|1091|1090.6|1090.8|1090.6|1091|1090.6|1090.8|1090.4|1812
1639751700000|2021-12-17 14:35:00|1091|1090.4|1091|1090.4|1091|1090.6|1090.4|1090.2|469
1639751710000|2021-12-17 14:35:10|1090.8|1090.2|1089.8|1089.4|1090.8|1090.4|1089.6|1089.2|34936
1639751720000|2021-12-17 14:35:20|1090|1089.6|1089|1088.6|1090|1089.6|1088.8|1088.4|24836
1639751730000|2021-12-17 14:35:30|1089.2|1088.8|1089|1088.6|1089.2|1089|1089|1088.6|1081
1639751740000|2021-12-17 14:35:40|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.4|5400
1639751750000|2021-12-17 14:35:50|1088.6|1088.2|1088.2|1087.8|1088.6|1088.2|1088.2|1087.6|8124
1639751760000|2021-12-17 14:36:00|1088.4|1088|1087.8|1087.4|1088.6|1088.4|1087.8|1087.4|0
1639751770000|2021-12-17 14:36:10|1088|1087.2|1087.8|1087.2|1088|1087.6|1087.4|1087|8556
1639751780000|2021-12-17 14:36:20|1087.6|1087|1087.4|1086.8|1087.8|1087|1087.2|1086.8|2640
1639751790000|2021-12-17 14:36:30|1087.2|1087|1087.4|1086.8|1087.4|1087|1087.2|1086.8|3157
1639751800000|2021-12-17 14:36:40|1087.2|1087|1087.2|1086.8|1087.2|1087|1087.2|1086.8|0
1639751810000|2021-12-17 14:36:50|1087.4|1086.6|1087|1086.6|1087.4|1086.6|1086.8|1086.6|1803
1639751820000|2021-12-17 14:37:00|1086.8|1086.4|1086.2|1086|1086.8|1086.4|1086.2|1086|5770
1639751830000|2021-12-17 14:37:10|1086.4|1086.2|1086.8|1086.4|1086.8|1086.4|1086.4|1086.2|612
1639751840000|2021-12-17 14:37:20|1086.6|1086.6|1087|1086.6|1087|1086.8|1086.6|1086.4|1672
1639751850000|2021-12-17 14:37:30|1086.8|1086.4|1086.4|1086|1086.8|1086.4|1086.4|1086|483
1639751860000|2021-12-17 14:37:40|1086.6||1086.4||1086.6||1086.4||0
1639751870000|2021-12-17 14:37:50|1086.6|1086.2|1086.6|1086|1087|1086.6|1086.6|1086|8893
1639751880000|2021-12-17 14:38:00|1086.4|1086.2|1086.6|1086.2|1087|1086.8|1086.4|1086|16528
1639751890000|2021-12-17 14:38:10|1086.8|1086.4|1086.8|1086.2|1087|1086.6|1086.8|1086.2|586
1639751900000|2021-12-17 14:38:20|1086.6|1086|1086.6|1086.2|1086.8|1086.4|1086.4|1086|2042
1639751910000|2021-12-17 14:38:30|1086.8|1086.4|1086.8|1086.4|1087|1086.4|1086.8|1086.4|1795
1639751920000|2021-12-17 14:38:40|1087|1086.6|1087.2|1086.6|1087.2|1086.8|1086.8|1086.4|470
1639751930000|2021-12-17 14:38:50|1087.4|1086.8|1087.2|1086.8|1087.4|1087|1087.2|1086.8|477
1639751940000|2021-12-17 14:39:00|1087.4|1087.2|1087.4|1086.8|1087.8|1087.2|1087.4|1086.8|540
1639751960000|2021-12-17 14:39:20||1087||1087||1087.2||1086.8|300
1639751970000|2021-12-17 14:39:30|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1639751980000|2021-12-17 14:39:40|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1639751990000|2021-12-17 14:39:50|1087.2|1087.2|1087.6|1087.2|1087.6|1087.2|1087.2|1087|1169
1639752000000|2021-12-17 14:40:00|1087.4|1087|1086.4|1086.2|1087.4|1087|1086.4|1086|9187
1639752010000|2021-12-17 14:40:10|1086.2|1086|1086.8|1086.4|1086.8|1086.4|1086.2|1085.8|770
1639752020000|2021-12-17 14:40:20|1087|1086.2|1087.2|1086.8|1087.4|1087|1087|1086.2|2959
1639752030000|2021-12-17 14:40:30||1086.6||1086.8||1086.8||1086.6|0
1639752040000|2021-12-17 14:40:40|1087.4|1087|1087.2|1086.8|1087.8|1087.2|1087.2|1086.8|0
1639752050000|2021-12-17 14:40:50|1087.4|1087|1087.2|1086.8|1087.4|1087.2|1087.2|1086.8|1801
1639752060000|2021-12-17 14:41:00|1087.4|1086.6|1087|1086.6|1087.4|1086.8|1086.8|1086.4|4460
1639752070000|2021-12-17 14:41:10|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086|1085.6|15816
1639752080000|2021-12-17 14:41:20|1086.4|1086|1086.4|1086|1086.4|1086.2|1086|1085.6|11859
1639752090000|2021-12-17 14:41:30|1086.2|1085.8|1085.8|1085.6|1086.2|1086|1085.8|1085.6|550
1639752100000|2021-12-17 14:41:40|1085.6|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|2263
1639752110000|2021-12-17 14:41:50|1085.4|1085.4|1085.6|1085.4|1085.6|1085.4|1085.4|1085.4|0
1639752120000|2021-12-17 14:42:00|1085.4|1085.2|1086|1085.4|1086|1085.8|1085.4|1085.2|1821
1639752130000|2021-12-17 14:42:10|1085.8|1085.2|1085.8|1085.2|1085.8|1085.4|1085.8|1085.2|0
1639752140000|2021-12-17 14:42:20|1085.6|1085.4|1086|1085.6|1086|1085.8|1085.6|1085.2|3074
1639752150000|2021-12-17 14:42:30|1085.6|1085.4|1085.6|1085.4|1086|1085.8|1085.6|1085.2|7083
1639752160000|2021-12-17 14:42:40|1085.8|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.2|4815
1639752170000|2021-12-17 14:42:50|1086.2|1085.4|1086|1085.6|1086.4|1086|1086|1085.4|8245
1639752180000|2021-12-17 14:43:00|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|352
1639752190000|2021-12-17 14:43:10|1085.8|1085.4|1085.4|1085|1085.8|1085.6|1085.2|1085|25293
1639752200000|2021-12-17 14:43:20|1085.2|1085.2|1085.4|1085|1085.4|1085.2|1085|1084.8|10167
1639752210000|2021-12-17 14:43:30|1085.2|1084.8|1085.4|1085|1085.4|1085|1085.2|1084.8|470
1639752220000|2021-12-17 14:43:40|1085.6|1085.2|1085.6|1085.4|1085.8|1085.6|1085.6|1085.2|1331
1639752230000|2021-12-17 14:43:50|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.4|1085.2|52
1639752240000|2021-12-17 14:44:00|1085.4|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.8|2873
1639752250000|2021-12-17 14:44:10|1085.4|1085|1085.4|1085.2|1085.4|1085.2|1085.4|1085|978
1639752260000|2021-12-17 14:44:20|1085.6|1085|1085.4|1085|1085.8|1085.4|1085.4|1085|2156
1639752270000|2021-12-17 14:44:30|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1084.8|1084.6|5884
1639752280000|2021-12-17 14:44:40|1084.8|1084.4|1084.6|1084.2|1085|1084.6|1084.6|1084|2813
1639752290000|2021-12-17 14:44:50|1084.4|1084|1084.2|1083.8|1084.6|1084|1084|1083.6|7764
1639752300000|2021-12-17 14:45:00|1084|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1639752310000|2021-12-17 14:45:10|1083.8|1083.4|1083.8|1083.6|1083.8|1083.6|1083.6|1083.2|0
1639752320000|2021-12-17 14:45:20|1083.6|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|0
1639752330000|2021-12-17 14:45:30|1083.8|1083.4|1084.4|1084|1084.4|1084|1083.8|1083.4|4475
1639752340000|2021-12-17 14:45:40|1084.6|1084.2|1085.2|1084.8|1085.2|1084.8|1084.6|1084.2|3702
1639752350000|2021-12-17 14:45:50|1085.4|1085|1086|1085.4|1086.2|1085.8|1085.2|1084.8|3190
1639752360000|2021-12-17 14:46:00|1086.2|1085.6|1085.4|1085|1086.2|1085.8|1085.4|1084.8|8098
1639752370000|2021-12-17 14:46:10|1085.6|1085.2|1086.2|1085.6|1086.2|1085.8|1085.6|1085.2|4787
1639752380000|2021-12-17 14:46:20|1086|1085.8|1085.8|1085.4|1086|1085.8|1085.6|1085.2|237
1639752390000|2021-12-17 14:46:30||1085.2||1085.4||1085.6||1085.2|0
1639752400000|2021-12-17 14:46:40|1085.6|1085.2|1085.4|1085|1085.8|1085.4|1085.4|1085|982
1639752410000|2021-12-17 14:46:50|1085.2|1085.2|1085.2|1084.8|1085.4|1085.2|1085|1084.6|2295
1639752420000|2021-12-17 14:47:00|1085|1084.6|1085|1084.6|1085.2|1085|1085|1084.6|742
1639752430000|2021-12-17 14:47:10|1084.8|1084.4|1084.8|1084.4|1085|1084.8|1084.8|1084.2|9312
1639752440000|2021-12-17 14:47:20|1085|1084.6|1084.8|1084.4|1085|1084.8|1084.8|1084.4|2146
1639752450000|2021-12-17 14:47:30|1085|1084.6|1085|1084.4|1085|1084.8|1085|1084.4|9
1639752460000|2021-12-17 14:47:40||1084.6||1084.4||1084.8||1084.4|500
1639752470000|2021-12-17 14:47:50|1085.2|1084.6|1084.8|1084.4|1085.2|1085|1084.6|1084.2|7909
1639752480000|2021-12-17 14:48:00|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|1016
1639752490000|2021-12-17 14:48:10|1085.4|1085|1085.6|1085|1085.6|1085.2|1085.4|1084.8|585
1639752500000|2021-12-17 14:48:20|1085.4|1084.8|1085.6|1085.2|1086.4|1085.8|1085.4|1084.8|11762
1639752510000|2021-12-17 14:48:30|1085.4|1085|1085.2|1084.8|1085.8|1085.4|1085.2|1084.6|470
1639752520000|2021-12-17 14:48:40|1085.4|1085|1085.6|1085|1085.6|1085.2|1085.2|1084.8|0
1639752530000|2021-12-17 14:48:50|1085.4|1085.2|1085.6|1085|1085.6|1085.2|1085.4|1085|0
1639752540000|2021-12-17 14:49:00|1085.4|1084.8|1084.4|1084|1085.4|1084.8|1084.4|1084|23123
1639752550000|2021-12-17 14:49:10|1084.2|1084.2|1085.2|1085|1085.2|1085|1084.2|1084.2|6746
1639752560000|2021-12-17 14:49:20|1085.4|1084.8|1085.2|1084.6|1085.4|1085|1085|1084.4|4138
1639752570000|2021-12-17 14:49:30|1085|1084.8|1085.2|1084.8|1085.4|1085|1085|1084.6|100
1639752580000|2021-12-17 14:49:40|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1085|1104
1639752590000|2021-12-17 14:49:50|1085.8|1085.4|1086.4|1086|1086.4|1086|1085.4|1085.2|18893
1639752600000|2021-12-17 14:50:00|1086.2|1085.8|1086.6|1086.2|1086.6|1086.4|1086.2|1085.8|1763
1639752610000|2021-12-17 14:50:10|1086.8|1086.4|1086.8|1086.2|1087|1086.6|1086.6|1086.2|3052
1639752620000|2021-12-17 14:50:20|1086.6|1086|1086|1085.6|1086.6|1086.2|1086|1085.6|7253
1639752630000|2021-12-17 14:50:30|1086.2|1085.8|1086.6|1086.2|1086.8|1086.4|1086|1085.6|9958
1639752640000|2021-12-17 14:50:40|1086.4|1086|1086.8|1086.4|1086.8|1086.4|1086.4|1086|276
1639752650000|2021-12-17 14:50:50|1086.6|1086.2|1086.4|1086|1086.8|1086.4|1086.4|1086|470
1639752660000|2021-12-17 14:51:00|1086.6|1085.8|1086.4|1085.8|1086.6|1086.2|1086.2|1085.8|470
1639752670000|2021-12-17 14:51:10|1086.2|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.6|500
1639752680000|2021-12-17 14:51:20|1086.4|1085.6|1085.6|1085.2|1086.4|1085.6|1085.4|1085|4035
1639752690000|2021-12-17 14:51:30|1085.8|1085|1086|1085.6|1086|1085.6|1085.6|1085|8246
1639752700000|2021-12-17 14:51:40|1085.8|1085.8|1086|1085.6|1086.2|1085.8|1085.8|1085.6|636
1639752710000|2021-12-17 14:51:50|1085.8|1085.2|1086|1085.6|1086.2|1086|1085.4|1085.2|12172
1639752720000|2021-12-17 14:52:00|1086.2|1085.8|1086.2|1085.8|1086.6|1086.2|1086|1085.8|10040
1639752730000|2021-12-17 14:52:10|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|2125
1639752740000|2021-12-17 14:52:20|1085.8||1086||1086||1085.8||0
1639752750000|2021-12-17 14:52:30|1085.8|1085.4|1086.2|1085.8|1086.6|1086|1085.8|1085.2|17591
1639752760000|2021-12-17 14:52:40|1086.4|1086|1087.4|1087|1087.4|1087|1086.2|1085.8|30898
1639752770000|2021-12-17 14:52:50|1087.2|1086.8|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|0
1639752780000|2021-12-17 14:53:00|1087|1087|1087.4|1086.8|1087.4|1087|1087|1086.8|1523
1639752790000|2021-12-17 14:53:10|1087.2|1087|1087.4|1087|1087.4|1087.2|1087.2|1086.8|1251
1639752800000|2021-12-17 14:53:20|1087.2|1086.8|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|470
1639752810000|2021-12-17 14:53:30|1087.4|1087|1087.4|1087|1087.6|1087.4|1087.2|1086.8|2981
1639752820000|2021-12-17 14:53:40|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1086.8|0
1639752830000|2021-12-17 14:53:50|1087.2|1086.8|1086.8|1086.4|1087.4|1087|1086.8|1086.4|3007
1639752840000|2021-12-17 14:54:00|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1639752850000|2021-12-17 14:54:10|1086.6|1086.2|1085.8|1085.2|1086.6|1086.2|1085.8|1085.2|0
1639752860000|2021-12-17 14:54:20|1085.6|1085.4|1085.4|1084.8|1085.6|1085.4|1085|1084.6|10173
1639752870000|2021-12-17 14:54:30|1085.2|1085|1085.2|1084.6|1085.4|1085|1084.8|1084.4|5169
1639752880000|2021-12-17 14:54:40|1085|1084.4|1085|1084.6|1085.2|1084.8|1084.8|1084.4|0
1639752890000|2021-12-17 14:54:50|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.8|1084.2|0
1639752900000|2021-12-17 14:55:00|1085|1084.4|1084.4|1084|1085|1084.8|1084|1083.6|10949
1639752910000|2021-12-17 14:55:10|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.6|0
1639752920000|2021-12-17 14:55:20|1084|1083.6|1084.8|1084.4|1084.8|1084.4|1084|1083.6|5056
1639752930000|2021-12-17 14:55:30|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.2|1083.8|0
1639752940000|2021-12-17 14:55:40|1084.2|1083.8|1084|1083.6|1084.4|1084|1084|1083.6|965
1639752950000|2021-12-17 14:55:50|1084.2|1083.8|1084.2|1083.6|1084.4|1083.8|1084|1083.4|473
1639752960000|2021-12-17 14:56:00|1084|1083.8|1084.2|1083.8|1084.4|1083.8|1084|1083.6|0
1639752970000|2021-12-17 14:56:10|1084.4|1084|1084.2|1083.8|1084.4|1084.2|1084.2|1083.8|1341
1639752980000|2021-12-17 14:56:20|1084|1084|1084.4|1084|1084.6|1084.2|1084|1084|1093
1639752990000|2021-12-17 14:56:30|1084.2|1083.8|1084.4|1084|1084.4|1084.2|1084|1083.8|486
1639753000000|2021-12-17 14:56:40|1084.2|1084.2|1084.2|1083.8|1084.8|1084.2|1084|1083.6|2301
1639753010000|2021-12-17 14:56:50|1084.4|1083.6|1084|1083.4|1084.4|1083.8|1083.8|1083.4|140
1639753020000|2021-12-17 14:57:00|1083.8|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1639753030000|2021-12-17 14:57:10|1084|1083.6|1084.2|1083.8|1084.2|1084|1084|1083.4|1533
1639753040000|2021-12-17 14:57:20|1084|1083.6|1084|1083.6|1084.2|1083.8|1084|1083.6|973
1639753050000|2021-12-17 14:57:30|1083.8|1083.4|1083.6|1083.2|1084|1083.8|1083.6|1083.2|10848
1639753060000|2021-12-17 14:57:40|1083.8|1083.4|1084|1083.4|1084|1083.6|1083.6|1083.4|2258
1639753070000|2021-12-17 14:57:50|1083.8|1083.2|1083.4|1083|1083.8|1083.2|1083.4|1083|523
1639753080000|2021-12-17 14:58:00|1083.6|1083.2|1084|1083.4|1084.2|1083.8|1083.6|1083.2|3910
1639753090000|2021-12-17 14:58:10|1083.8|1083.6|1084.2|1083.6|1084.2|1083.8|1083.8|1083.4|9432
1639753100000|2021-12-17 14:58:20|1084|1084|1084.2|1083.6|1084.6|1084.2|1083.8|1083.6|27525
1639753110000|2021-12-17 14:58:30|1084|1083.8|1084.2|1083.8|1084.4|1084.2|1084|1083.6|2769
1639753120000|2021-12-17 14:58:40|1084.4|1084|1084.4|1084|1084.4|1084|1084.4|1084|0
1639753130000|2021-12-17 14:58:50|1084.6|1084.2|1085|1084.6|1085.2|1084.6|1084.6|1084.2|1077
1639753140000|2021-12-17 14:59:00|1084.8|1084.4|1085.2|1084.8|1085.4|1084.8|1084.6|1084.4|10926
1639753150000|2021-12-17 14:59:10|1085|1084.6|1085.2|1084.6|1085.4|1085|1085|1084.6|895
1639753160000|2021-12-17 14:59:20|1085.4|1084.8|1085.4|1085|1085.6|1085.2|1085.2|1084.8|1216
1639753170000|2021-12-17 14:59:30|1085.6|1085.2|1087.6|1087|1088|1087.8|1085.6|1085.2|54481
1639753180000|2021-12-17 14:59:40|1087.4||1087.4||1087.6||1087.4||0
1639753190000|2021-12-17 14:59:50|1087.2|1086.8|1087.2|1086.8|1087.4|1087|1087|1086.6|2556
1639753200000|2021-12-17 15:00:00|1087|1086.6|1087|1086.6|1087.4|1086.8|1086.6|1086.2|1952
1639753210000|2021-12-17 15:00:10|1087.2|1086.4|1086.8|1086.4|1087.2|1086.6|1086.4|1086.2|8610
1639753220000|2021-12-17 15:00:20|1086.6|1086.2|1086.2|1085.6|1086.8|1086.2|1086|1085.6|600
1639753230000|2021-12-17 15:00:30|1086|1085.8|1086|1085.4|1086.2|1085.8|1085.8|1085.2|1103
1639753240000|2021-12-17 15:00:40|1085.8|1085.6|1086|1085.4|1086.2|1085.6|1085.8|1085.4|0
1639753250000|2021-12-17 15:00:50|1085.8|1085.6|1086.2|1085.6|1086.6|1086|1085.8|1085.6|1110
1639753260000|2021-12-17 15:01:00|1086.4|1085.8|1086.6|1086.2|1086.8|1086.4|1086.2|1085.6|1508
1639753270000|2021-12-17 15:01:10|1086.4|1086|1087.2|1086.8|1087.4|1086.8|1086.4|1086|2565
1639753280000|2021-12-17 15:01:20|1087|1086.6|1086.4|1086|1087.2|1086.6|1086.4|1085.8|1695
1639753290000|2021-12-17 15:01:30|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.4|1027
1639753300000|2021-12-17 15:01:40|1086|1086|1086.6|1086|1086.6|1086.2|1086|1085.8|0
1639753310000|2021-12-17 15:01:50|1086.4|1085.8|1086.6|1086|1086.6|1086.2|1086.4|1085.8|730
1639753320000|2021-12-17 15:02:00|1086.4|1086.2|1087|1086.4|1087|1086.6|1086.4|1086|1625
1639753330000|2021-12-17 15:02:10|1086.8|1086.6|1086.4|1085.8|1087|1086.6|1086.2|1085.8|556
1639753340000|2021-12-17 15:02:20|1086.2|1086|1086|1085.6|1086.4|1086|1085.8|1085.4|0
1639753350000|2021-12-17 15:02:30|1086.2|1085.4|1086|1085.4|1086.2|1085.8|1085.8|1085.4|1306
1639753360000|2021-12-17 15:02:40|1086.2|1085.6|1086.4|1086|1086.6|1086|1086|1085.6|2146
1639753370000|2021-12-17 15:02:50|1086.6|1085.8|1086.6|1086|1086.6|1086.2|1086.6|1085.8|0
1639753380000|2021-12-17 15:03:00|1086.8|1086.2|1086.6|1086|1086.8|1086.4|1086.4|1086|1564
1639753390000|2021-12-17 15:03:10|1086.4|1086.2|1086|1085.6|1086.6|1086.2|1086|1085.4|274
1639753400000|2021-12-17 15:03:20|1086.6|1085.8|1087|1086.4|1087|1086.6|1086.4|1085.8|19370
1639753410000|2021-12-17 15:03:30|1086.8|1086.6|1087.2|1086.8|1087.4|1087|1086.8|1086.6|500
1639753420000|2021-12-17 15:03:40|1087|1087|1087.8|1087.2|1087.8|1087.4|1087|1087|3649
1639753430000|2021-12-17 15:03:50|1088|1087.4|1088|1087.6|1088.2|1087.8|1087.8|1087.2|5716
1639753440000|2021-12-17 15:04:00|1087.8|1087.4|1087.8|1087.2|1087.8|1087.4|1087|1086.6|2790
1639753450000|2021-12-17 15:04:10|1087.6|1087.4|1087|1086.4|1087.6|1087.4|1086.8|1086.4|185
1639753460000|2021-12-17 15:04:20|1086.8|1086.2|1086.6|1086.2|1086.8|1086.4|1086.6|1086|0
1639753480000|2021-12-17 15:04:40|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1639753490000|2021-12-17 15:04:50|1086.4|1086|1086.6|1086.2|1086.6|1086.4|1086.4|1086|2553
1639753500000|2021-12-17 15:05:00|1086.4|1086|1086.6|1086.2|1087|1086.4|1086.4|1086|1422
1639753510000|2021-12-17 15:05:10|1086.4|1086|1086.2|1085.6|1086.6|1086|1086|1085.6|1481
1639753520000|2021-12-17 15:05:20|1086|1085.8|1086.2|1085.6|1086.2|1085.8|1086|1085.6|1129
1639753530000|2021-12-17 15:05:30|1086|1085.4|1085.8|1085.4|1086|1085.4|1085.4|1085|0
1639753540000|2021-12-17 15:05:40|1086|1085.6|1086.2|1085.6|1086.2|1085.8|1086|1085.4|4961
1639753550000|2021-12-17 15:05:50|1086|1085.4|1086|1085.6|1086.2|1085.6|1085.4|1084.8|6763
1639753560000|2021-12-17 15:06:00|1086.2|1085.4|1086|1085.4|1086.2|1085.8|1085.8|1085.4|964
1639753570000|2021-12-17 15:06:10|1086.2|1085.6|1085.6|1085.2|1086.2|1085.8|1085.6|1085.2|471
1639753580000|2021-12-17 15:06:20|1085.4|1085|1085.2|1084.8|1085.4|1085.2|1085.2|1084.8|0
1639753590000|2021-12-17 15:06:30|1085|1085|1085.4|1085|1085.6|1085.2|1085|1084.8|510
1639753600000|2021-12-17 15:06:40|1085.2|1084.8|1085.2|1084.8|1085.2|1085|1085.2|1084.8|2580
1639753620000|2021-12-17 15:07:00|1085|1085|1085.8|1085.4|1086|1085.6|1085|1084.8|21147
1639753630000|2021-12-17 15:07:10|1085.6|1085.2|1085.6|1085.2|1085.6|1085.4|1085.6|1085|6
1639753640000|2021-12-17 15:07:20|1085.4|1085|1085.6|1085|1085.6|1085.4|1085.2|1084.8|996
1639753650000|2021-12-17 15:07:30|1085.4|1085.2|1085.6|1085|1085.6|1085.4|1085.4|1085|1002
1639753660000|2021-12-17 15:07:40|1085.8|1085.2|1086|1085.6|1086|1085.6|1085.8|1085|2793
1639753670000|2021-12-17 15:07:50|1085.8|1085.4|1085.8|1085.2|1085.8|1085.4|1085.6|1085.2|326
1639753680000|2021-12-17 15:08:00|1085.6|1085.4|1085.4|1085.2|1085.6|1085.4|1085.4|1085.2|89
1639753690000|2021-12-17 15:08:10|1085.2|1085|1085|1084.6|1085.4|1085|1084.6|1084.4|10020
1639753700000|2021-12-17 15:08:20|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.8|1084.4|471
1639753710000|2021-12-17 15:08:30||1084.6||1084.4||1084.6||1084.4|500
1639753720000|2021-12-17 15:08:40|1085|1084.6|1085|1084.6|1085|1084.8|1085|1084.6|408
1639753730000|2021-12-17 15:08:50||1084.4||1084.6||1084.6||1084.4|0
1639753740000|2021-12-17 15:09:00||1084.8||1084.8||1084.8||1084.8|0
1639753750000|2021-12-17 15:09:10|1084.8|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.4|995
1639753760000|2021-12-17 15:09:20||1084.4||1084.4||1084.6||1084.4|0
1639753770000|2021-12-17 15:09:30|1084.8|1084.6|1085.2|1084.8|1085.2|1085|1084.8|1084.4|3457
1639753780000|2021-12-17 15:09:40|1085|1085|1085|1084.6|1085|1085|1084.8|1084.4|1202
1639753790000|2021-12-17 15:09:50|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1639753800000|2021-12-17 15:10:00|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|0
1639753810000|2021-12-17 15:10:10|1085|1084.6|1085.2|1084.8|1085.2|1085|1085|1084.4|1512
1639753820000|2021-12-17 15:10:20|1085|1084.6|1084.8|1084.4|1085.2|1084.8|1084.8|1084.4|0
1639753830000|2021-12-17 15:10:30|1084.6||1084.6||1084.6||1084.6||0
1639753840000|2021-12-17 15:10:40|1084.4|1084.2|1084.4|1084|1084.6|1084.2|1084.4|1084|2414
1639753850000|2021-12-17 15:10:50|1084.2|1084.2|1084.4|1084|1084.4|1084.2|1084.2|1084|0
1639753860000|2021-12-17 15:11:00||1084.2||1084||1084.2||1084|0
1639753870000|2021-12-17 15:11:10||1084.2||1084||1084.2||1084|503
1639753880000|2021-12-17 15:11:20|1084.2|1084.2|1084.4|1084|1084.4|1084.2|1084.2|1084|0
1639753890000|2021-12-17 15:11:30|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084|1083.6|9401
1639753900000|2021-12-17 15:11:40|1084|1083.6|1084|1083.6|1084|1083.8|1083.8|1083.6|0
1639753910000|2021-12-17 15:11:50|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|6516
1639753920000|2021-12-17 15:12:00|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|2923
1639753930000|2021-12-17 15:12:10||1083.6||1083.4||1083.6||1083.4|0
1639753940000|2021-12-17 15:12:20|1083.6||1083.8||1083.8||1083.6||0
1639753960000|2021-12-17 15:12:40|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1338
1639753970000|2021-12-17 15:12:50|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|3643
1639753980000|2021-12-17 15:13:00|1083.4|1083.2|1083.2|1082.8|1083.4|1083.2|1083.2|1082.8|2306
1639753990000|2021-12-17 15:13:10|1082.8|1082.6|1083|1082.6|1083.2|1082.6|1082.8|1082.6|5356
1639754000000|2021-12-17 15:13:20|1082.8|1082.4|1082.8|1082.4|1083|1082.4|1082.8|1082.4|1861
1639754020000|2021-12-17 15:13:40|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082.2|1749
1639754030000|2021-12-17 15:13:50|1082.4|1082.4|1082.6|1082.2|1082.6|1082.4|1082.4|1082.2|0
1639754040000|2021-12-17 15:14:00|1082.8|1082.4|1083|1082.6|1083.2|1083|1082.8|1082.4|2037
1639754050000|2021-12-17 15:14:10||1082.8||1082.6||1082.8||1082.6|3125
1639754060000|2021-12-17 15:14:20|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083.2|1082.8|442
1639754070000|2021-12-17 15:14:30|1083.4|1082.6|1083.2|1082.6|1083.4|1082.8|1083|1082.6|0
1639754080000|2021-12-17 15:14:40||1082.8||1082.8||1082.8||1082.8|0
1639754090000|2021-12-17 15:14:50|1083|1082.6|1083.6|1083|1083.6|1083.2|1083|1082.6|471
1639754100000|2021-12-17 15:15:00|1083.4|1082.8|1083.4|1083|1083.4|1083|1083.2|1082.6|0
1639754110000|2021-12-17 15:15:10|1083.2|1082.8|1083.4|1083|1083.8|1083.4|1083.2|1082.8|2303
1639754120000|2021-12-17 15:15:20|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|300
1639754130000|2021-12-17 15:15:30|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.6|1959
1639754140000|2021-12-17 15:15:40|1083||1083.2||1083.2||1083||0
1639754150000|2021-12-17 15:15:50|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|1000
1639754160000|2021-12-17 15:16:00|1083||1083||1083||1083||0
1639754170000|2021-12-17 15:16:10|1083.2|1082.6|1082.8|1082.4|1083.2|1082.8|1082.6|1082.2|3563
1639754180000|2021-12-17 15:16:20|1082.6|1082.2|1082.8|1082.4|1083|1082.6|1082.6|1082.2|5251
1639754190000|2021-12-17 15:16:30|1083|1082.6|1082.4|1082.2|1083|1082.6|1082.4|1082.2|5741
1639754200000|2021-12-17 15:16:40|1082.6|1082.4|1082.6|1082.2|1082.6|1082.4|1082.6|1082.2|4177
1639754210000|2021-12-17 15:16:50|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|2949
1639754220000|2021-12-17 15:17:00|1082.2|1082.2|1082.4|1082|1082.4|1082.2|1082.2|1082|2844
1639754230000|2021-12-17 15:17:10||1082.2||1082||1082.2||1082|0
1639754240000|2021-12-17 15:17:20|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.8|3233
1639754250000|2021-12-17 15:17:30||1082||1081.8||1082||1081.8|0
1639754270000|2021-12-17 15:17:50|1082|1082|1082.2|1081.8|1082.2|1082|1082|1081.8|1014
1639754280000|2021-12-17 15:18:00|1082.4|1082|1082.4|1082|1082.4|1082.2|1082.4|1082|5283
1639754290000|2021-12-17 15:18:10|1082.6|1082.2|1082.6|1082.2|1082.6|1082.4|1082.6|1082.2|753
1639754300000|2021-12-17 15:18:20|1082.4||1082.6||1082.6||1082.4||0
1639754310000|2021-12-17 15:18:30|1082.8|1082.4|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|1505
1639754320000|2021-12-17 15:18:40|1082.6|1082.2|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|250
1639754330000|2021-12-17 15:18:50|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1639754340000|2021-12-17 15:19:00||1082.6||1082.4||1082.6||1082.4|0
1639754350000|2021-12-17 15:19:10|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|0
1639754360000|2021-12-17 15:19:20|1082.8|1082.4|1082.2|1081.8|1082.8|1082.4|1082.2|1081.8|7939
1639754370000|2021-12-17 15:19:30|1082.4|1082|1082.8|1082.4|1082.8|1082.6|1082.4|1081.8|3974
1639754380000|2021-12-17 15:19:40|1083|1082.6|1083.2|1082.8|1083.2|1083|1083|1082.4|1338
1639754390000|2021-12-17 15:19:50|1083.4|1083|1083.2|1083|1083.6|1083.2|1083|1082.6|4507
1639754400000|2021-12-17 15:20:00|1083|1082.8|1083|1082.8|1083.2|1082.8|1082.8|1082.6|790
1639754410000|2021-12-17 15:20:10|1082.8|1082.6|1082.6|1082|1083|1082.6|1082.4|1082|23934
1639754420000|2021-12-17 15:20:20|1082.4|1081.8|1082.4|1082|1082.4|1082.2|1082.2|1081.8|2263
1639754430000|2021-12-17 15:20:30|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|0
1639754440000|2021-12-17 15:20:40|1082||1082.2||1082.2||1082||200
1639754450000|2021-12-17 15:20:50||1082||1081.8||1082||1081.8|0
1639754460000|2021-12-17 15:21:00|1082|1082|1082.4|1082|1082.4|1082.2|1082|1082|1036
1639754470000|2021-12-17 15:21:10|1082.2|1081.8|1082|1081.8|1082.4|1081.8|1082|1081.8|1433
1639754480000|2021-12-17 15:21:20|1082.2|1082|1082.4|1082|1082.4|1082.2|1082|1081.8|1488
1639754500000|2021-12-17 15:21:40|1082.6|1082.2|1083|1082.6|1083|1082.6|1082.6|1082.2|4523
1639754520000|2021-12-17 15:22:00|1082.8|1082.8|1082.8|1082.6|1083|1082.8|1082.8|1082.6|1370
1639754530000|2021-12-17 15:22:10|1082.6|1082.4|1082.4|1082|1082.8|1082.4|1082.4|1082|12684
1639754540000|2021-12-17 15:22:20|1082.2|1081.8|1082.2|1081.8|1082.4|1081.8|1082|1081.8|5711
1639754550000|2021-12-17 15:22:30|1082.4|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|11009
1639754560000|2021-12-17 15:22:40|1082|1082|1082.4|1082|1082.4|1082.2|1082|1082|1123
1639754580000|2021-12-17 15:23:00|1082.6|1082.2|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|5307
1639754590000|2021-12-17 15:23:10|1083|1082.6|1083.4|1083|1083.4|1083|1083|1082.6|1889
1639754600000|2021-12-17 15:23:20|1083.2|1082.8|1083|1082.8|1083.2|1083|1083|1082.6|44
1639754610000|2021-12-17 15:23:30|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.6|4
1639754620000|2021-12-17 15:23:40|1083.2|1082.8|1083.2|1082.8|1083.4|1082.8|1083|1082.6|0
1639754630000|2021-12-17 15:23:50|1083.4||1083.2||1083.4||1083.2||0
1639754640000|2021-12-17 15:24:00|1083|1082.6|1082.8|1082.4|1083.2|1082.8|1082.8|1082.4|0
1639754650000|2021-12-17 15:24:10|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.4|1082.2|2359
1639754660000|2021-12-17 15:24:20|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|804
1639754670000|2021-12-17 15:24:30||1082.6||1082.4||1082.6||1082.4|0
1639754680000|2021-12-17 15:24:40|1083|1082.6|1083.2|1082.8|1083.2|1083|1083|1082.4|1058
1639754690000|2021-12-17 15:24:50|1083|1082.6|1083|1082.6|1083.4|1083|1083|1082.6|398
1639754700000|2021-12-17 15:25:00|1083.2|1082.8|1083.2|1082.8|1083.6|1083.2|1083.2|1082.8|590
1639754710000|2021-12-17 15:25:10|1083.4|1083|1083|1082.6|1083.4|1083|1083|1082.6|494
1639754720000|2021-12-17 15:25:20|1082.8|1082.4|1082.2|1081.8|1082.8|1082.4|1082|1081.8|14280
1639754740000|2021-12-17 15:25:40||1082||1082||1082||1081.8|0
1639754750000|2021-12-17 15:25:50|1082|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.8|479
1639754760000|2021-12-17 15:26:00|1082.4|1082|1082.6|1082.2|1082.6|1082.4|1082.4|1081.8|4637
1639754770000|2021-12-17 15:26:10|1082.4|1082|1082.4|1082.2|1082.4|1082.2|1082.2|1081.8|4
1639754780000|2021-12-17 15:26:20|1082.6|1082.4|1083.2|1082.8|1083.4|1082.8|1082.6|1082.4|2394
1639754790000|2021-12-17 15:26:30|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|1536
1639754800000|2021-12-17 15:26:40|1083.4|1083|1083.2|1082.6|1083.6|1083|1083|1082.6|650
1639754810000|2021-12-17 15:26:50|1083|1083|1083.2|1082.8|1083.2|1083|1083|1082.6|1000
1639754820000|2021-12-17 15:27:00|1083|1083|1083.8|1083.4|1084|1083.6|1083|1082.8|2464
1639754830000|2021-12-17 15:27:10|1083.6|1083.2|1083.6|1083|1083.6|1083.2|1083.2|1083|2385
1639754840000|2021-12-17 15:27:20|1083.4|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083.2|0
1639754850000|2021-12-17 15:27:30|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|0
1639754860000|2021-12-17 15:27:40|1083.6|1083.6|1084|1083.6|1084|1083.8|1083.6|1083.6|169
1639754870000|2021-12-17 15:27:50|1083.8|1083.8|1084.2|1083.8|1084.4|1084|1083.8|1083.6|500
1639754880000|2021-12-17 15:28:00|1084.4|1084|1084.4|1083.8|1084.6|1084.2|1084.2|1083.8|2188
1639754890000|2021-12-17 15:28:10|1084.2|1083.6|1084|1083.6|1084.2|1083.6|1083.8|1083.6|1218
1639754900000|2021-12-17 15:28:20|1083.8|1083.8|1084.4|1084|1084.4|1084|1083.8|1083.6|3517
1639754910000|2021-12-17 15:28:30|1084.6|1084.2|1084.2|1083.8|1084.6|1084.2|1084.2|1083.8|175
1639754920000|2021-12-17 15:28:40|1084.4|1084|1084.2|1083.8|1084.6|1084|1084.2|1083.8|1081
1639754930000|2021-12-17 15:28:50|1084.4|1084|1084.4|1084.2|1084.4|1084.2|1084.2|1084|0
1639754940000|2021-12-17 15:29:00|1084.6|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1084.2|124
1639754950000|2021-12-17 15:29:10|1085|1084.2|1085|1084.6|1085.4|1085.2|1085|1084.2|20792
1639754960000|2021-12-17 15:29:20|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1084.2|1208
1639754970000|2021-12-17 15:29:30|1085|1084.8|1085.2|1084.8|1085.4|1085|1085|1084.8|2562
1639754980000|2021-12-17 15:29:40|1085.4|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.8|0
1639754990000|2021-12-17 15:29:50|1085.4|1085|1085.8|1085.4|1086|1085.6|1085.4|1085|3289
1639755000000|2021-12-17 15:30:00|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.2|1084.8|1893
1639755010000|2021-12-17 15:30:10|1085.8|1085|1085|1084.4|1085.8|1085.4|1084.8|1084.4|2042
1639755020000|2021-12-17 15:30:20|1084.8|1084.6|1084.6|1084.2|1085|1084.6|1084.4|1084.2|2553
1639755030000|2021-12-17 15:30:30|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.4|1084.2|2991
1639755040000|2021-12-17 15:30:40|1084.6|1084.2|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|0
1639755050000|2021-12-17 15:30:50|1084.8|1084.4|1084.6|1084.4|1084.8|1084.4|1084.4|1084.2|1724
1639755060000|2021-12-17 15:31:00|1084.4|1084.2|1084.8|1084.4|1084.8|1084.4|1084.4|1084.2|640
1639755070000|2021-12-17 15:31:10|1084.6|1084.2|1084.8|1084.4|1084.8|1084.6|1084.6|1084.2|0
1639755080000|2021-12-17 15:31:20|1084.6|1084.2|1084.6|1084.2|1084.8|1084.4|1084.4|1084.2|475
1639755090000|2021-12-17 15:31:30|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|5150
1639755110000|2021-12-17 15:31:50|1085|1084.6|1085|1084.6|1085.2|1084.8|1084.8|1084.6|3785
1639755120000|2021-12-17 15:32:00|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1084.4|40
1639755130000|2021-12-17 15:32:10|1085|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1639755140000|2021-12-17 15:32:20|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1639755150000|2021-12-17 15:32:30|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|0
1639755170000|2021-12-17 15:32:50|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|0
1639755180000|2021-12-17 15:33:00|1085|1084.6|1085|1084.6|1085|1084.8|1084.8|1084.4|41
1639755190000|2021-12-17 15:33:10|1085.2|1084.8|1085.2|1084.8|1085.4|1085|1085|1084.8|6014
1639755200000|2021-12-17 15:33:20|1085|1085|1085.6|1085.2|1085.6|1085.4|1085|1084.8|5662
1639755210000|2021-12-17 15:33:30||1085.4||1085.4||1085.4||1085.4|265
1639755220000|2021-12-17 15:33:40||1085.2||1085.2||1085.4||1085.2|342
1639755230000|2021-12-17 15:33:50|1085.8|1085.6|1086.2|1085.8|1086.2|1086|1085.8|1085.6|1993
1639755250000|2021-12-17 15:34:10|1086.4|1086|1086.6|1086.2|1086.8|1086.4|1086.4|1086|2329
1639755260000|2021-12-17 15:34:20|1086.8|1086.4|1086.2|1085.8|1087|1086.4|1086.2|1085.8|5476
1639755270000|2021-12-17 15:34:30|1086.4|1086|1086.4|1086|1086.4|1086|1086|1086|0
1639755280000|2021-12-17 15:34:40|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.6|2265
1639755290000|2021-12-17 15:34:50|1086|1085.6|1086|1085.6|1086.2|1085.8|1086|1085.6|0
1639755300000|2021-12-17 15:35:00|1086.2|1085.8|1086.4|1086|1086.6|1086.2|1086.2|1085.8|3547
1639755310000|2021-12-17 15:35:10|1086.6|1086.2|1087.4|1087|1087.4|1087|1086.6|1086|24471
1639755320000|2021-12-17 15:35:20|1087.2|1086.8|1087.2|1086.8|1087.6|1086.8|1087|1086.6|470
1639755330000|2021-12-17 15:35:30|1087|1086.6|1086.6|1086.2|1087|1086.6|1086.4|1086.2|4575
1639755340000|2021-12-17 15:35:40|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1639755350000|2021-12-17 15:35:50|1086.8|1086|1086.6|1086.2|1086.8|1086.2|1086.4|1086|2044
1639755360000|2021-12-17 15:36:00|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1639755370000|2021-12-17 15:36:10|1087|1086.2|1087|1086.8|1087.2|1086.8|1086.8|1086.2|1389
1639755380000|2021-12-17 15:36:20|1086.8|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.4|4899
1639755390000|2021-12-17 15:36:30|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.6|2423
1639755400000|2021-12-17 15:36:40|1087|1086.6|1087|1086.6|1087.2|1086.6|1086.8|1086.6|0
1639755410000|2021-12-17 15:36:50|1087.2|1086.8|1087.2|1087|1087.2|1087|1087|1086.6|8929
1639755420000|2021-12-17 15:37:00|1087.4|1087.2|1087.6|1087.4|1087.6|1087.4|1087.2|1087|3601
1639755430000|2021-12-17 15:37:10|1087.8|1087.2|1087.8|1087.4|1087.8|1087.6|1087.6|1087.2|7564
1639755440000|2021-12-17 15:37:20|1088|1087.6|1087.8|1087.4|1088.2|1087.6|1087.6|1087.4|5856
1639755450000|2021-12-17 15:37:30|1088|1087.6|1088.2|1087.8|1088.4|1088|1087.8|1087.4|10619
1639755460000|2021-12-17 15:37:40|1088|1087.6|1087.8|1087.4|1088.2|1087.6|1087.6|1087.4|515
1639755470000|2021-12-17 15:37:50|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|500
1639755480000|2021-12-17 15:38:00|1088|1087.6|1087.2|1086.8|1088|1087.6|1087.2|1086.8|11454
1639755490000|2021-12-17 15:38:10|1087|1086.6|1087|1086.6|1087|1086.8|1086.8|1086.4|557
1639755500000|2021-12-17 15:38:20|1086.8|1086.4|1086.8|1086.2|1086.8|1086.4|1086.4|1086|3047
1639755510000|2021-12-17 15:38:30||1086.4||1086.2||1086.4||1086.2|0
1639755520000|2021-12-17 15:38:40|1086.6|1086.4|1086.6|1086.2|1086.6|1086.4|1086.4|1086|184
1639755530000|2021-12-17 15:38:50|1086.8|1086.4|1086.8|1086.4|1087.2|1087|1086.8|1086.4|10036
1639755540000|2021-12-17 15:39:00|1087|1086.6|1087.2|1086.6|1087.4|1087|1087|1086.6|17144
1639755550000|2021-12-17 15:39:10|1087|1086.8|1086.8|1086.4|1087.2|1086.8|1086.8|1086.2|3314
1639755560000|2021-12-17 15:39:20|1087|1086.6|1087.2|1086.8|1087.4|1086.8|1087|1086.6|1519
1639755570000|2021-12-17 15:39:30|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|0
1639755580000|2021-12-17 15:39:40|1087|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.6|4
1639755590000|2021-12-17 15:39:50|1087.2|1086.8|1087.4|1087|1087.4|1087.2|1087|1086.8|2464
1639755600000|2021-12-17 15:40:00|1087.2|1086.8|1086.8|1086.4|1087.2|1086.8|1086.4|1086|4312
1639755610000|2021-12-17 15:40:10|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.6|1086|0
1639755620000|2021-12-17 15:40:20|1086.8|1086|1086.6|1086.2|1086.8|1086.6|1086.4|1086|561
1639755630000|2021-12-17 15:40:30|1086.8|1086|1086.4|1086|1086.8|1086.2|1086.2|1086|0
1639755650000|2021-12-17 15:40:50|1086.2|1086.2|1085.8|1085.4|1086.2|1086.2|1085.8|1085.4|5233
1639755660000|2021-12-17 15:41:00|1085.6|1085.6|1085.8|1085.4|1086|1085.6|1085.6|1085.4|1554
1639755670000|2021-12-17 15:41:10|1085.6|1085.6|1085.6|1085.2|1085.6|1085.6|1085.6|1085.2|0
1639755680000|2021-12-17 15:41:20|1085.4|1085|1085.4|1085|1085.6|1085.4|1085.4|1085|1534
1639755690000|2021-12-17 15:41:30|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.4|1085.2|1472
1639755700000|2021-12-17 15:41:40|1085.8|1085.4|1086.2|1085.8|1086.2|1085.8|1085.8|1085.4|4675
1639755710000|2021-12-17 15:41:50|1086|1085.6|1086.2|1085.8|1086.4|1085.8|1085.8|1085.4|0
1639755720000|2021-12-17 15:42:00|1086.4|1086|1086.8|1086.4|1087.2|1086.8|1086.2|1086|8408
1639755730000|2021-12-17 15:42:10|1087|1086.6|1087.2|1086.8|1087.4|1087|1087|1086.6|477
1639755750000|2021-12-17 15:42:30|1087||1087.2||1087.2||1087||500
1639755760000|2021-12-17 15:42:40||1087||1086.8||1087||1086.8|0
1639755770000|2021-12-17 15:42:50|1087|1086.6|1086.8|1086.2|1087|1086.6|1086.6|1086.2|3424
1639755780000|2021-12-17 15:43:00|1086.6|1086.4|1087|1086.6|1087.2|1086.8|1086.6|1086.2|5049
1639755790000|2021-12-17 15:43:10|1086.8|1086.4|1086.8|1086.2|1087|1086.4|1086.6|1086.2|0
1639755800000|2021-12-17 15:43:20|1087|1086.4|1086.8|1086.4|1087.4|1087|1086.8|1086.4|1463
1639755810000|2021-12-17 15:43:30|1086.6|1086.2|1087|1086.6|1087.2|1086.8|1086.4|1086|582
1639755820000|2021-12-17 15:43:40|1086.8|1086.4|1086.4|1086|1086.8|1086.4|1086.4|1086|2020
1639755830000|2021-12-17 15:43:50|1086.6|1086.2|1086.4|1086|1086.6|1086.4|1086.4|1086|550
1639755840000|2021-12-17 15:44:00|1086.6|1086.2|1086.4|1086|1086.8|1086.6|1086.4|1086|700
1639755850000|2021-12-17 15:44:10|1086.6|1086.2|1086.8|1086.4|1086.8|1086.6|1086.4|1086.2|1224
1639755860000|2021-12-17 15:44:20|1086.6|1086.2|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|0
1639755870000|2021-12-17 15:44:30|1086.6|1086.2|1087.2|1086.6|1087.6|1087.2|1086.6|1086.2|21014
1639755880000|2021-12-17 15:44:40|1087|1086.8|1087|1086.4|1087|1086.8|1086.8|1086.4|0
1639755890000|2021-12-17 15:44:50|1086.8||1086.8||1087||1086.6||0
1639755900000|2021-12-17 15:45:00|1086.4|1086.2|1086.2|1085.8|1086.6|1086.4|1086.2|1085.8|3313
1639755910000|2021-12-17 15:45:10|1086.4|1086|1086.4|1085.8|1086.4|1086|1086.2|1085.8|1809
1639755920000|2021-12-17 15:45:20||1086||1085.8||1086||1085.8|0
1639755930000|2021-12-17 15:45:30|1086.2|1085.6|1086|1085.6|1086.4|1085.8|1085.8|1085.6|650
1639755940000|2021-12-17 15:45:40|1086.2|1085.8|1086.8|1086.4|1086.8|1086.6|1086|1085.6|4841
1639755950000|2021-12-17 15:45:50|1086.6|1086.2|1087|1086.8|1087.4|1086.8|1086.4|1086.2|6374
1639755960000|2021-12-17 15:46:00|1087.2|1087|1086.8|1086.6|1087.2|1087|1086.4|1086.2|9792
1639755970000|2021-12-17 15:46:10|1087|1086.8|1086.8|1086.4|1087.2|1086.8|1086.8|1086.2|36
1639755980000|2021-12-17 15:46:20|1087|1086.2|1086.4|1086|1087|1086.4|1086.2|1085.8|574
1639755990000|2021-12-17 15:46:30|1086.2|1085.8|1086.4|1086|1086.4|1086.2|1086.2|1085.8|2998
1639756000000|2021-12-17 15:46:40|1086.6|1086.2|1087|1086.6|1087.2|1086.8|1086.6|1086.2|4575
1639756010000|2021-12-17 15:46:50|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1639756030000|2021-12-17 15:47:10|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.6|1086.4|200
1639756040000|2021-12-17 15:47:20|1087|1086.6|1087.2|1086.6|1087.4|1087|1086.8|1086.6|1714
1639756050000|2021-12-17 15:47:30|1087|1086.8|1087.4|1087|1087.6|1087.2|1087|1086.6|500
1639756060000|2021-12-17 15:47:40|1087.2|1086.8|1087.4|1086.8|1087.4|1087|1087.2|1086.8|0
1639756070000|2021-12-17 15:47:50|1087.2|1087|1088|1087.4|1088.2|1087.8|1087.2|1087|12074
1639756080000|2021-12-17 15:48:00|1087.8|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.4|2983
1639756090000|2021-12-17 15:48:10|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1087.8|1087.4|2344
1639756100000|2021-12-17 15:48:20|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|569
1639756110000|2021-12-17 15:48:30|1087.6|1087.2|1087.6|1087.2|1087.8|1087.4|1087.4|1087|818
1639756120000|2021-12-17 15:48:40|1087.4|1087|1087.4|1087|1087.6|1087|1087.2|1087|470
1639756130000|2021-12-17 15:48:50|1087.6|1086.8|1087.4|1087.2|1087.6|1087.2|1087.2|1086.8|380
1639756140000|2021-12-17 15:49:00|1087.6|1087.4|1087.8|1087.4|1088|1087.6|1087.6|1087.4|7172
1639756150000|2021-12-17 15:49:10|1087.6|1087.6|1088.2|1087.8|1088.2|1087.8|1087.6|1087.6|1
1639756170000|2021-12-17 15:49:30|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.4|1088|1203
1639756180000|2021-12-17 15:49:40|1088.6|1088.2|1088.8|1088.6|1089|1088.6|1088.6|1088.2|0
1639756190000|2021-12-17 15:49:50|1089|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.6|1941
1639756200000|2021-12-17 15:50:00|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|0
1639756210000|2021-12-17 15:50:10|1088.8|1088.4|1088.2|1087.6|1089|1088.6|1088.2|1087.6|242
1639756220000|2021-12-17 15:50:20|1088|1087.4|1087.8|1087.4|1088.2|1087.4|1087.6|1087.4|100
1639756230000|2021-12-17 15:50:30|1087.6|1087.6|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|5291
1639756240000|2021-12-17 15:50:40|1088|1087.6|1088|1087.6|1088.2|1087.8|1087.8|1087.4|1508
1639756250000|2021-12-17 15:50:50|1088.2|1087.8|1088.4|1087.8|1088.4|1088|1088|1087.6|0
1639756260000|2021-12-17 15:51:00|1088.2|1088|1088.4|1088|1088.4|1088.2|1088.2|1087.6|2024
1639756270000|2021-12-17 15:51:10|1088.2|1087.8|1088.4|1088|1088.4|1088|1087.8|1087.4|1270
1639756280000|2021-12-17 15:51:20|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|100
1639756290000|2021-12-17 15:51:30|1088.2||1088||1088.2||1088||0
1639756300000|2021-12-17 15:51:40|1088.2|1087.8|1088.8|1088.4|1088.8|1088.6|1088|1087.8|9073
1639756310000|2021-12-17 15:51:50|1088.6|1088.2|1088.8|1088.6|1088.8|1088.6|1088.6|1088.2|0
1639756320000|2021-12-17 15:52:00|1089|1088.8|1089.4|1089|1089.6|1089|1089|1088.6|714
1639756330000|2021-12-17 15:52:10|1089.6|1089.2|1090.2|1089.8|1090.4|1090|1089.4|1089|3256
1639756340000|2021-12-17 15:52:20|1090|1089.6|1090|1089.8|1090.4|1090|1090|1089.6|0
1639756350000|2021-12-17 15:52:30|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.6|1089.2|650
1639756360000|2021-12-17 15:52:40|1090.2|1089.8|1090|1089.6|1090.6|1090|1090|1089.6|1983
1639756370000|2021-12-17 15:52:50|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1089.8|1089.6|0
1639756380000|2021-12-17 15:53:00|1089.8|1089.8|1090.6|1090.2|1090.6|1090.2|1089.8|1089.8|4264
1639756390000|2021-12-17 15:53:10|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|476
1639756400000|2021-12-17 15:53:20|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1639756410000|2021-12-17 15:53:30|1090.4|1090|1090.6|1090.2|1090.6|1090.4|1090.4|1090|0
1639756420000|2021-12-17 15:53:40|1090.4|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|400
1639756430000|2021-12-17 15:53:50|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.2|4669
1639756440000|2021-12-17 15:54:00|1090.8|1090.4|1090.8|1090.4|1091|1090.4|1090.6|1090.2|263
1639756450000|2021-12-17 15:54:10|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.2|2700
1639756460000|2021-12-17 15:54:20|1091||1090.8||1091||1090.8||0
1639756470000|2021-12-17 15:54:30|1091|1090.6|1090.6|1090.2|1091.2|1091|1090.6|1090|27965
1639756480000|2021-12-17 15:54:40|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|100
1639756500000|2021-12-17 15:55:00|1090|1090|1090.2|1089.8|1090.2|1090|1090|1089.8|860
1639756510000|2021-12-17 15:55:10|1090.4|1090|1091|1090.6|1091|1090.6|1090.4|1090|6761
1639756520000|2021-12-17 15:55:20|1090.8|1090.4|1090.2|1089.8|1090.8|1090.4|1090|1089.6|5730
1639756530000|2021-12-17 15:55:30|1090|1089.6|1090|1089.6|1090|1089.8|1090|1089.6|800
1639756540000|2021-12-17 15:55:40|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|468
1639756550000|2021-12-17 15:55:50|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|113
1639756560000|2021-12-17 15:56:00|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.4|1089|469
1639756570000|2021-12-17 15:56:10|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|1004
1639756580000|2021-12-17 15:56:20|1090|1089.8|1089.8|1089.4|1090.2|1090|1089.8|1089.4|6767
1639756590000|2021-12-17 15:56:30|1089.6|1089.2|1089.4|1089|1089.8|1089.2|1089.4|1089|3329
1639756600000|2021-12-17 15:56:40|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089|500
1639756610000|2021-12-17 15:56:50|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.2|1089|506
1639756630000|2021-12-17 15:57:10||1089.2||1089||1089.2||1089|0
1639756650000|2021-12-17 15:57:30|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|4697
1639756660000|2021-12-17 15:57:40|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|0
1639756670000|2021-12-17 15:57:50|1089.8|1089.4|1090|1089.6|1090|1089.8|1089.8|1089.4|3595
1639756680000|2021-12-17 15:58:00||1089.4||1089.6||1089.6||1089.4|0
1639756690000|2021-12-17 15:58:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|108
1639756700000|2021-12-17 15:58:20|1090|1089.6|1090.4|1090|1090.4|1090|1090|1089.4|10862
1639756710000|2021-12-17 15:58:30|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.8|7
1639756720000|2021-12-17 15:58:40|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|256
1639756730000|2021-12-17 15:58:50|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1639756740000|2021-12-17 15:59:00|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.8|1089.4|0
1639756750000|2021-12-17 15:59:10|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|2409
1639756760000|2021-12-17 15:59:20|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|0
1639756770000|2021-12-17 15:59:30|1089.4|1089|1089|1088.8|1089.6|1089|1089|1088.8|1477
1639756780000|2021-12-17 15:59:40|1088.8|1088.6|1089.2|1088.8|1089.4|1089.2|1088.8|1088.4|3433
1639756790000|2021-12-17 15:59:50|1089|1088.6|1088.8|1088.4|1089.2|1088.6|1088.6|1088.2|13882
1639756800000|2021-12-17 16:00:00|1088.6|1088.2|1088.4|1088|1088.8|1088.2|1088.4|1088|1003
1639756810000|2021-12-17 16:00:10|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.6|1088|3000
1639756820000|2021-12-17 16:00:20|1088.4|1088.4|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|0
1639756830000|2021-12-17 16:00:30|1088.8|1088.4|1089|1088.6|1089.2|1088.8|1088.6|1088.4|4760
1639756840000|2021-12-17 16:00:40|1088.8|1088.4|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|0
1639756850000|2021-12-17 16:00:50|1089.4|1089|1089.2|1088.8|1089.4|1089.2|1089.2|1088.8|1111
1639756860000|2021-12-17 16:01:00|1089|1088.6|1089|1088.8|1089|1088.8|1089|1088.6|1
1639756870000|2021-12-17 16:01:10|1089.2|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|2403
1639756880000|2021-12-17 16:01:20|1089|1089|1089.2|1089|1089.2|1089|1089|1089|1718
1639756890000|2021-12-17 16:01:30|1089|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.8|4700
1639756910000|2021-12-17 16:01:50|1089|1088.6|1088.6|1088.4|1089|1088.6|1088.6|1088.4|4243
1639756920000|2021-12-17 16:02:00|1088.8|1088.6|1088.8|1088.4|1088.8|1088.6|1088.8|1088.4|4728
1639756930000|2021-12-17 16:02:10|1088.6|1088.6|1088.6|1088.4|1088.8|1088.6|1088.6|1088.4|799
1639756940000|2021-12-17 16:02:20|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|2351
1639756950000|2021-12-17 16:02:30|1088.4|1088|1088.8|1088.4|1088.8|1088.4|1088.4|1087.8|4629
1639756960000|2021-12-17 16:02:40|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088|0
1639756970000|2021-12-17 16:02:50|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|1335
1639756980000|2021-12-17 16:03:00||1088.6||1088.4||1088.6||1088.2|0
1639756990000|2021-12-17 16:03:10||1088.6||1088.4||1088.6||1088.4|0
1639757000000|2021-12-17 16:03:20|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|32
1639757010000|2021-12-17 16:03:30|1088.6|1088.2|1088.4|1088.2|1088.6|1088.2|1088.4|1088.2|0
1639757020000|2021-12-17 16:03:40|1088.2|1088|1088.4|1088.2|1088.4|1088.2|1088.2|1088|311
1639757030000|2021-12-17 16:03:50||1088||1088||1088||1088|90
1639757040000|2021-12-17 16:04:00|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|5799
1639757050000|2021-12-17 16:04:10|1088.6|1088.2|1088.4|1088.2|1088.6|1088.4|1088.4|1088.2|503
1639757060000|2021-12-17 16:04:20|1088.2|1088|1088.4|1088|1088.4|1088.2|1088.2|1088|100
1639757070000|2021-12-17 16:04:30|1088.2||1088.4||1088.4||1088.2||0
1639757090000|2021-12-17 16:04:50|1088.2|1087.8|1087.8|1087.6|1088.2|1087.8|1087.8|1087.6|19140
1639757100000|2021-12-17 16:05:00|1088|1087.8|1088.2|1087.8|1088.4|1088|1088|1087.8|5766
1639757110000|2021-12-17 16:05:10|1088.4|1088|1088.4|1088|1088.4|1088.2|1088.2|1088|1704
1639757130000|2021-12-17 16:05:30|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1574
1639757140000|2021-12-17 16:05:40|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|671
1639757150000|2021-12-17 16:05:50|1088.4|1088|1088.2|1087.8|1088.4|1088.2|1088.2|1087.8|7134
1639757160000|2021-12-17 16:06:00||1088||1088||1088||1088|868
1639757170000|2021-12-17 16:06:10|1088.4|1088.2|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|3134
1639757180000|2021-12-17 16:06:20||1088.4||1088.2||1088.4||1088.2|0
1639757190000|2021-12-17 16:06:30|1088.4|1088.4|1088.8|1088.4|1088.8|1088.6|1088.4|1088.4|4
1639757200000|2021-12-17 16:06:40|1088.6|1088.6|1088.6|1088.2|1088.8|1088.6|1088.4|1088.2|5255
1639757210000|2021-12-17 16:06:50|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|1594
1639757220000|2021-12-17 16:07:00|1089|1088.2|1088.8|1088.4|1089|1088.8|1088.8|1088.2|7284
1639757230000|2021-12-17 16:07:10||1088.6||1088.4||1088.6||1088.4|655
1639757240000|2021-12-17 16:07:20|1088.6|1088.2|1088.8|1088.4|1088.8|1088.6|1088.2|1088|17229
1639757250000|2021-12-17 16:07:30|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1639757260000|2021-12-17 16:07:40|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1639757270000|2021-12-17 16:07:50|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|2207
1639757280000|2021-12-17 16:08:00|1088.6|1088.6|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|1669
1639757300000|2021-12-17 16:08:20|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|762
1639757310000|2021-12-17 16:08:30|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|1
1639757320000|2021-12-17 16:08:40|1089.2|1089.2|1089.6|1089.2|1089.6|1089.2|1089.2|1088.8|548
1639757330000|2021-12-17 16:08:50|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.2|4995
1639757340000|2021-12-17 16:09:00|1089.8|1089.4|1089.6|1089.2|1090|1089.4|1089.4|1089.2|2776
1639757350000|2021-12-17 16:09:10||1089.4||1089.2||1089.4||1089.2|0
1639757360000|2021-12-17 16:09:20|1089.8|1089.4|1090|1089.6|1090|1089.8|1089.8|1089.4|11468
1639757370000|2021-12-17 16:09:30|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|2493
1639757390000|2021-12-17 16:09:50|1089.8||1089.8||1089.8||1089.8||0
1639757400000|2021-12-17 16:10:00|1090||1089.8||1090||1089.8||0
1639757410000|2021-12-17 16:10:10|1090|1089.8|1089.8|1089.6|1090|1089.8|1089.8|1089.6|951
1639757420000|2021-12-17 16:10:20|1090|1089.8|1090|1089.6|1090|1089.8|1090|1089.6|1200
1639757430000|2021-12-17 16:10:30|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.4|1089.2|12964
1639757440000|2021-12-17 16:10:40|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.4|382
1639757450000|2021-12-17 16:10:50|1090.2|1089.8|1091.4|1091|1091.6|1091.4|1090.2|1089.8|64802
1639757460000|2021-12-17 16:11:00||1090.8||1091||1091||1090.8|0
1639757470000|2021-12-17 16:11:10||1091.2||1091||1091.2||1091|25
1639757480000|2021-12-17 16:11:20|1091.6|1091.2|1092|1091.6|1092|1091.6|1091.6|1091.2|8563
1639757490000|2021-12-17 16:11:30|1091.8|1091.4|1091.2|1090.8|1091.8|1091.6|1091|1090.8|6083
1639757500000|2021-12-17 16:11:40|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|1903
1639757510000|2021-12-17 16:11:50||1090.8||1090.6||1090.8||1090.6|0
1639757520000|2021-12-17 16:12:00|1091.2|1090.8|1091.6|1091.2|1091.6|1091.2|1091.2|1090.8|815
1639757530000|2021-12-17 16:12:10|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1091|550
1639757550000|2021-12-17 16:12:30|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1018
1639757560000|2021-12-17 16:12:40||1091||1090.8||1091||1090.8|0
1639757570000|2021-12-17 16:12:50|1091.4|1091|1091.2|1091|1091.4|1091.2|1091.2|1090.8|886
1639757580000|2021-12-17 16:13:00||1090.8||1090.8||1091||1090.8|468
1639757590000|2021-12-17 16:13:10|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1090.8|3721
1639757600000|2021-12-17 16:13:20|1091.6|1091.2|1091.8|1091.4|1092|1091.6|1091.6|1091.2|9706
1639757610000|2021-12-17 16:13:30|1092|1091.6|1092.2|1091.8|1092.4|1092|1092|1091.6|619
1639757630000|2021-12-17 16:13:50|1091.8|1091.6|1092|1091.6|1092.2|1091.8|1091.8|1091.6|8233
1639757650000|2021-12-17 16:14:10|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.4|1091|21360
1639757660000|2021-12-17 16:14:20|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|347
1639757670000|2021-12-17 16:14:30||1091.2||1091||1091.2||1091|0
1639757680000|2021-12-17 16:14:40||1091.2||1091.2||1091.2||1091.2|1000
1639757690000|2021-12-17 16:14:50|1091.6|1091|1091.4|1091.2|1091.6|1091.2|1091.4|1091|3991
1639757700000|2021-12-17 16:15:00|1091.6|1091|1091.6|1091.2|1092|1091.8|1091.6|1091|2822
1639757710000|2021-12-17 16:15:10|1091.8|1091.4|1091.6|1091.4|1091.8|1091.4|1091.6|1091.2|0
1639757720000|2021-12-17 16:15:20|1091.4|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|784
1639757730000|2021-12-17 16:15:30|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1639757740000|2021-12-17 16:15:40|1091.4|1091|1091.8|1091.4|1091.8|1091.4|1091.4|1091|3068
1639757750000|2021-12-17 16:15:50|1091.6|1091.2|1090.8|1090.4|1091.6|1091.2|1090.8|1090.4|916
1639757760000|2021-12-17 16:16:00||1090.6||1090.6||1090.6||1090.4|0
1639757770000|2021-12-17 16:16:10|1091|1090.8|1091.4|1091.2|1091.4|1091.2|1091|1090.8|809
1639757790000|2021-12-17 16:16:30|1091.2|1091|1091.2|1091|1091.2|1091|1091.2|1091|405
1639757800000|2021-12-17 16:16:40|1091.4|1091.2|1091.6|1091.2|1091.8|1091.4|1091.4|1091|5550
1639757810000|2021-12-17 16:16:50|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1639757820000|2021-12-17 16:17:00|1091.6||1091.4||1091.6||1091.2||0
1639757830000|2021-12-17 16:17:10|1091.2|1090.8|1090.8|1090.4|1091.2|1090.8|1090.8|1090.4|1509
1639757840000|2021-12-17 16:17:20|1090.6|1090.2|1090.6|1090.2|1090.8|1090.2|1090.6|1090|0
1639757850000|2021-12-17 16:17:30|1090.8|1090.4|1091|1090.8|1091|1090.8|1090.8|1090.2|907
1639757860000|2021-12-17 16:17:40|1091.2|1091|1091.2|1090.8|1091.2|1091|1091|1090.8|526
1639757870000|2021-12-17 16:17:50|1091|1090.6|1091|1090.8|1091.2|1090.8|1090.8|1090.6|1422
1639757880000|2021-12-17 16:18:00|1090.8|1090.6|1090.6|1090.2|1091|1090.6|1090.4|1090.2|0
1639757890000|2021-12-17 16:18:10|1090.4|1090.4|1091|1090.6|1091|1090.6|1090.4|1090.4|2321
1639757900000|2021-12-17 16:18:20|1090.8|1090.4|1090.8|1090.4|1091|1090.4|1090.8|1090.4|879
1639757920000|2021-12-17 16:18:40||1090.6||1090.6||1090.6||1090.6|1000
1639757940000|2021-12-17 16:19:00|1091|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|2000
1639757970000|2021-12-17 16:19:30|1091||1090.8||1091||1090.8||0
1639757980000|2021-12-17 16:19:40|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1639758000000|2021-12-17 16:20:00|1091|1090.6|1091|1090.6|1091.2|1090.8|1090.8|1090.6|4722
1639758010000|2021-12-17 16:20:10|1090.8|1090.8|1091.2|1091|1091.4|1091|1090.8|1090.8|1201
1639758020000|2021-12-17 16:20:20|1091.4|1090.8|1091.4|1091|1091.6|1091|1091|1090.8|1501
1639758030000|2021-12-17 16:20:30|1091.2|1090.8|1091.2|1091|1091.2|1091|1091.2|1090.8|0
1639758050000|2021-12-17 16:20:50|1091|1090.8|1091.2|1091|1091.2|1091|1091|1090.8|3212
1639758060000|2021-12-17 16:21:00|1091.4|1090.8|1091.4|1091.2|1091.6|1091.2|1091.4|1090.8|1302
1639758070000|2021-12-17 16:21:10|1091.6||1091.6||1091.6||1091.6||2
1639758080000|2021-12-17 16:21:20|1091.4|1091.4|1091.6|1091.2|1091.8|1091.4|1091.4|1091.2|937
1639758100000|2021-12-17 16:21:40|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.2|1091|26397
1639758110000|2021-12-17 16:21:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091|0
1639758120000|2021-12-17 16:22:00|1091.4||1091.4||1091.4||1091.4||745
1639758130000|2021-12-17 16:22:10|1091.6|1091.4|1091.6|1091.2|1091.6|1091.4|1091.6|1091.2|1452
1639758140000|2021-12-17 16:22:20|1091.4||1091.6||1091.6||1091.4||0
1639758150000|2021-12-17 16:22:30|1091.4|1091.4|1091.6|1091.4|1091.6|1091.4|1091.4|1091.4|4500
1639758160000|2021-12-17 16:22:40|1092|1091.2|1092.6|1092.2|1092.6|1092.4|1092|1091.2|46330
1639758180000|2021-12-17 16:23:00|1092.4||1092.6||1092.6||1092.4||0
1639758200000|2021-12-17 16:23:20|1092.8|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|3430
1639758210000|2021-12-17 16:23:30|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|4231
1639758230000|2021-12-17 16:23:50||1092.4||1092.2||1092.4||1092.2|0
1639758240000|2021-12-17 16:24:00|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1091.8|1841
1639758250000|2021-12-17 16:24:10||1091.8||1091.8||1091.8||1091.8|2082
1639758270000|2021-12-17 16:24:30|1092|1092|1092.2|1091.8|1092.2|1092|1092|1091.8|468
1639758280000|2021-12-17 16:24:40|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|7734
1639758290000|2021-12-17 16:24:50||1091.6||1091.4||1091.6||1091.4|40
1639758300000|2021-12-17 16:25:00|1092|1091.6|1092.4|1092|1092.6|1092.2|1091.8|1091.4|11315
1639758310000|2021-12-17 16:25:10|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|5068
1639758320000|2021-12-17 16:25:20|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.2|1092|1049
1639758330000|2021-12-17 16:25:30|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|1214
1639758340000|2021-12-17 16:25:40|1092.4|1092|1092.2|1092|1092.6|1092|1092.2|1092|2264
1639758350000|2021-12-17 16:25:50|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|3
1639758360000|2021-12-17 16:26:00||1092.4||1092.4||1092.4||1092.4|0
1639758370000|2021-12-17 16:26:10|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|550
1639758380000|2021-12-17 16:26:20|1092.6|1092.2|1092.6|1092.4|1092.6|1092.4|1092.4|1092.2|8601
1639758400000|2021-12-17 16:26:40|1092.8|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.6|2400
1639758410000|2021-12-17 16:26:50|1093|1092.8|1093|1092.6|1093|1092.8|1092.6|1092.4|14257
1639758420000|2021-12-17 16:27:00||1092.8||1092.6||1092.8||1092.6|0
1639758450000|2021-12-17 16:27:30|1092.8|1092.4|1092.8|1092.6|1093|1092.6|1092.8|1092.4|2336
1639758470000|2021-12-17 16:27:50|1093|1092.8|1093|1092.6|1093|1092.8|1092.8|1092.6|4327
1639758480000|2021-12-17 16:28:00||1092.8||1092.8||1092.8||1092.8|0
1639758510000|2021-12-17 16:28:30|1093.2|1093|1093|1092.8|1093.2|1093|1093|1092.8|6732
1639758520000|2021-12-17 16:28:40|1093.2||1093.2||1093.2||1093.2||63
1639758530000|2021-12-17 16:28:50|1093|1092.6|1093.4|1092.8|1093.4|1093|1092.8|1092.6|14021
1639758540000|2021-12-17 16:29:00|1093.2|1092.6|1093|1092.6|1093.4|1092.6|1092.8|1092.6|10073
1639758560000|2021-12-17 16:29:20|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|3557
1639758570000|2021-12-17 16:29:30|1093|1092.6|1093|1092.8|1093.2|1092.8|1092.8|1092.4|3274
1639758580000|2021-12-17 16:29:40|1093.2|1092.6|1093.4|1093|1093.6|1093.2|1093.2|1092.6|9281
1639758590000|2021-12-17 16:29:50|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.8|18207
1639987340000|2021-12-20 08:02:20|1071|1069.8|1071.2|1069.8|1072|1070.6|1070.8|1069.6|9230
1639987350000|2021-12-20 08:02:30|1071|1069.4|1071.8|1070.2|1072|1071.6|1070|1068.8|22527
1639987360000|2021-12-20 08:02:40|1072|1070.4|1073.4|1071|1074|1071.8|1071.4|1070|10817
1639987370000|2021-12-20 08:02:50|1073.2|1070.8|1073|1071.6|1073.2|1071.6|1072.4|1070.4|2957
1639987380000|2021-12-20 08:03:00|1073.2|1071.2|1068|1066.2|1073.4|1073|1068|1066.2|7446
1639987390000|2021-12-20 08:03:10|1067.8|1066|1068.2|1066.6|1068.2|1066.6|1067.4|1066|4585
1639987400000|2021-12-20 08:03:20|1068.4|1066.8|1070.4|1068.6|1070.6|1069.6|1068.4|1066.8|8714
1639987410000|2021-12-20 08:03:30|1070.6|1068.8|1071.2|1069.2|1071.4|1070.2|1070.4|1068.8|5346
1639987420000|2021-12-20 08:03:40||1069||1068.8||1069||1068.8|0
1639987430000|2021-12-20 08:03:50|1071|1068.6|1067.6|1066|1071|1068.6|1066.6|1066|6182
1639987450000|2021-12-20 08:04:10|1067.8|1066.8|1066.8|1065.4|1068.2|1067|1066.2|1064.6|12428
1639987460000|2021-12-20 08:04:20|1066.6|1065.2|1066|1064|1066.6|1065.2|1066|1064|1098
1639987470000|2021-12-20 08:04:30|1066.2|1064.2|1065.8|1064|1066.2|1064.4|1065.8|1064|3894
1639987480000|2021-12-20 08:04:40|1066.2|1064.2|1066.2|1064.2|1066.2|1064.2|1066|1064.2|967
1639987490000|2021-12-20 08:04:50|1066|1064|1063.2|1061.6|1066|1064.2|1063.2|1061.4|5391
1639987500000|2021-12-20 08:05:00|1063.4|1061.8|1068.6|1066.8|1069.4|1067.4|1063.4|1061.8|24001
1639987510000|2021-12-20 08:05:10|1068.4|1066.6|1067.8|1065.8|1068.4|1066.6|1067.8|1065.8|1150
1639987520000|2021-12-20 08:05:20|1067.6|1065.6|1064.8|1063.4|1067.6|1065.6|1064.8|1063.2|3645
1639987530000|2021-12-20 08:05:30|1064.6|1063.2|1063.6|1062.2|1064.6|1063.8|1063.6|1061.8|21338
1639987540000|2021-12-20 08:05:40|1063.8|1062.4|1065|1063.4|1065|1063.8|1063.8|1062.4|7228
1639987550000|2021-12-20 08:05:50|1065.2|1063.6|1066.4|1064.8|1066.4|1064.8|1065|1063.6|2122
1639987560000|2021-12-20 08:06:00|1066.2|1065|1067.4|1066|1067.6|1066.2|1066.2|1064.8|3420
1639987570000|2021-12-20 08:06:10|1067.6|1066.2|1067.6|1066|1068.4|1067|1067.6|1065.6|4778
1639987580000|2021-12-20 08:06:20|1067.8|1066.2|1068.2|1066.8|1068.8|1068|1067|1065.6|19047
1639987590000|2021-12-20 08:06:30|1068|1066.6|1068.2|1066.6|1068.4|1067.2|1067.8|1066.6|0
1639987600000|2021-12-20 08:06:40|1068|1066.2|1068.2|1067.4|1068.4|1068.2|1067.2|1066.2|13392
1639987610000|2021-12-20 08:06:50|1068|1067|1067|1066.2|1068|1067|1067|1066.2|508
1639987630000|2021-12-20 08:07:10|1067.2|1066.4|1067.6|1066.4|1067.6|1067|1067.2|1066.4|3689
1639987640000|2021-12-20 08:07:20|1067.4|1066.6|1067.4|1066.4|1067.6|1066.8|1067.2|1066.4|8085
1639987650000|2021-12-20 08:07:30|1067.8|1067.6|1067.8|1066.6|1068.6|1067.6|1067.6|1066.6|15200
1639987660000|2021-12-20 08:07:40|1067.6|1066.4|1067.4|1066.4|1067.6|1066.4|1067.4|1066.4|0
1639987670000|2021-12-20 08:07:50|1067.2|1066|1067.2|1066.4|1067.2|1066.4|1066.8|1066|122
1639987680000|2021-12-20 08:08:00|1067|1066|1065.2|1064.4|1067|1066.4|1064.8|1063.6|3645
1639987690000|2021-12-20 08:08:10|1065.4|1064.6|1065|1064|1065.4|1064.6|1065|1064|2275
1639987700000|2021-12-20 08:08:20|1065.2|1064.2|1065.8|1065|1065.8|1065|1065|1064.2|4440
1639987710000|2021-12-20 08:08:30|1065.6|1064.6|1065.6|1064.4|1065.6|1065|1065.4|1064.4|951
1639987720000|2021-12-20 08:08:40|1065.4|1064.6|1065.6|1065|1065.6|1065|1065.4|1064.6|0
1639987730000|2021-12-20 08:08:50||1064.8||1064.8||1065||1064.8|280
1639987740000|2021-12-20 08:09:00|1065.4|1064.4|1065.4|1064.8|1065.6|1064.8|1065.2|1064.2|1232
1639987750000|2021-12-20 08:09:10|1065.2|1064.4|1065.4|1064.8|1065.4|1064.8|1065.2|1064.4|1669
1639987760000|2021-12-20 08:09:20|1065.2||1065.2||1065.2||1065.2||0
1639987770000|2021-12-20 08:09:30|1065.4|1065|1064.8|1064|1065.4|1065|1064.8|1064|1824
1639987780000|2021-12-20 08:09:40||1064.2||1064.2||1064.2||1064|0
1639987790000|2021-12-20 08:09:50|1064.6|1064|1065|1064.4|1065.2|1064.6|1064.6|1064|5499
1639987800000|2021-12-20 08:10:00|1064.8|1064.2|1064.8|1064.2|1065|1064.4|1064.8|1064.2|310
1639987810000|2021-12-20 08:10:10|1065|1064.4|1063.6|1062.8|1065.2|1064.6|1063.6|1062.8|2470
1639987820000|2021-12-20 08:10:20|1063.4|1062.6|1063.4|1062.6|1063.6|1063.2|1063.2|1062.4|7364
1639987830000|2021-12-20 08:10:30|1063.2|1062.4|1063.4|1062.6|1063.6|1063.2|1062.8|1062.4|373
1639987840000|2021-12-20 08:10:40|1063.6|1062.8|1063.2|1062.4|1063.8|1063.4|1062.8|1062.4|10056
1639987850000|2021-12-20 08:10:50|1063.4|1062.6|1063.2|1062.4|1063.4|1062.8|1063.2|1062.4|2874
1639987860000|2021-12-20 08:11:00|1063|1062.2|1062.4|1061.6|1063|1062.2|1062.4|1061.4|2742
1639987870000|2021-12-20 08:11:10|1062.2|1061.4|1062.2|1061.2|1062.4|1061.6|1061.8|1061|3019
1639987880000|2021-12-20 08:11:20|1062|1061.4|1062.2|1061.6|1062.2|1061.6|1061.8|1061|1084
1639987890000|2021-12-20 08:11:30|1062.4|1061.8|1061.4|1060.8|1062.4|1061.8|1061|1060.4|4908
1639987900000|2021-12-20 08:11:40|1061.8|1061|1061.4|1060.8|1061.8|1061|1061.4|1060.6|685
1639987910000|2021-12-20 08:11:50|1061.2|1060.6|1061.4|1060.6|1061.4|1060.8|1060.8|1060.4|3456
1639987920000|2021-12-20 08:12:00|1061.6|1060.8|1061.6|1060.8|1061.8|1061.4|1061.2|1060.6|3917
1639987930000|2021-12-20 08:12:10|1061.8|1061|1063|1062.2|1063.2|1062.6|1061.8|1061|6906
1639987940000|2021-12-20 08:12:20|1062.8|1062|1062.6|1062|1063|1062.4|1062.2|1061.6|0
1639987950000|2021-12-20 08:12:30|1062.8|1062.2|1063|1062.4|1063|1062.4|1062.6|1062|268
1639987960000|2021-12-20 08:12:40|1063.4|1062.6|1063.2|1062.6|1063.6|1062.8|1063.2|1062.6|1309
1639987970000|2021-12-20 08:12:50|1063|1062.4|1062.4|1062|1063|1062.4|1062.4|1062|1505
1639987980000|2021-12-20 08:13:00|1062.2|1061.8|1061.6|1061|1062.2|1061.8|1061.4|1060.4|3072
1639987990000|2021-12-20 08:13:10|1061.8|1061.2|1062|1061.4|1062.4|1062|1061.6|1061|2433
1639988000000|2021-12-20 08:13:20|1062.2|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.6|1372
1639988010000|2021-12-20 08:13:30||1061.8||1061.8||1061.8||1061.8|0
1639988020000|2021-12-20 08:13:40|1062.2|1061.4|1062|1061.6|1062.8|1062.2|1062|1061.4|3274
1639988030000|2021-12-20 08:13:50|1061.8|1061.4|1062.4|1061.8|1062.4|1061.8|1061.6|1061|5023
1639988040000|2021-12-20 08:14:00|1062.2|1061.6|1062.6|1062.2|1062.6|1062.2|1062|1061.4|1255
1639988050000|2021-12-20 08:14:10|1062.4|1062.4|1061.2|1060.6|1062.4|1062.4|1061.2|1060.6|7270
1639988060000|2021-12-20 08:14:20|1061|1060.4|1060.8|1060|1061.2|1060.6|1060.4|1060|10829
1639988070000|2021-12-20 08:14:30|1061|1060.2|1060.6|1060|1061.2|1060.6|1060.6|1060|10362
1639988080000|2021-12-20 08:14:40|1060.8|1060.2|1060.8|1060.2|1061|1060.4|1060.8|1060|268
1639988090000|2021-12-20 08:14:50|1060.6|1060.4|1060.4|1060|1060.8|1060.4|1060.4|1060|810
1639988100000|2021-12-20 08:15:00|1060.2|1059.8|1060.4|1059.8|1060.8|1060.4|1059.8|1059.2|6354
1639988110000|2021-12-20 08:15:10|1060.6|1060|1060.2|1059.6|1060.8|1060.6|1060|1059.4|11725
1639988120000|2021-12-20 08:15:20|1060|1059.8|1060.2|1059.8|1060.6|1060.2|1059.8|1059.4|16895
1639988130000|2021-12-20 08:15:30|1060.4|1059.6|1060.2|1059.8|1060.4|1059.8|1060|1059.2|500
1639988140000|2021-12-20 08:15:40|1060.4|1060|1060.2|1059.6|1060.4|1060|1059.8|1059.4|24651
1639988150000|2021-12-20 08:15:50|1059.8|1059.4|1060.2|1059.6|1060.2|1060|1059.6|1059.2|3042
1639988160000|2021-12-20 08:16:00|1060|1059.8|1060.4|1059.8|1060.4|1060|1060|1059.6|3102
1639988170000|2021-12-20 08:16:10|1060.2|1060|1060|1059.4|1060.4|1060|1059.8|1059.2|3656
1639988180000|2021-12-20 08:16:20|1059.8|1059.2|1058.8|1058.2|1059.8|1059.4|1058.4|1057.8|8397
1639988190000|2021-12-20 08:16:30|1058.6|1058.4|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|1192
1639988200000|2021-12-20 08:16:40|1058.8|1058.4|1059.2|1058.6|1059.4|1058.8|1058.8|1058.4|1014
1639988210000|2021-12-20 08:16:50|1059.4|1058.8|1060.2|1059.8|1060.6|1060|1059.4|1058.8|13243
1639988220000|2021-12-20 08:17:00|1060.4|1060|1060.8|1060.4|1061.2|1060.4|1060.2|1059.8|827
1639988230000|2021-12-20 08:17:10|1060.6|1060.2|1060.4|1060|1060.8|1060.4|1060.2|1060|500
1639988240000|2021-12-20 08:17:20|1060.6|1060.2|1062.2|1061.8|1062.2|1061.8|1060.6|1060.2|1227
1639988250000|2021-12-20 08:17:30|1062.4|1061.6|1061.4|1061|1062.4|1061.6|1060.8|1060.4|24
1639988260000|2021-12-20 08:17:40|1061.2|1060.8|1062.2|1061.4|1062.2|1061.4|1060.8|1060.4|11790
1639988270000|2021-12-20 08:17:50|1062|1061.6|1063.2|1062.8|1063.4|1062.8|1061.8|1061.4|6182
1639988280000|2021-12-20 08:18:00|1063.6|1063|1062.8|1062.2|1063.6|1063|1062.6|1062.2|2442
1639988290000|2021-12-20 08:18:10|1063|1062.4|1062.6|1062.2|1063|1062.4|1062.4|1061.8|1519
1639988300000|2021-12-20 08:18:20|1062.4|1062.4|1062.2|1061.8|1062.8|1062.4|1062.2|1061.8|1712
1639988310000|2021-12-20 08:18:30|1062.4|1062|1062|1061.4|1062.4|1062|1061.6|1061|4743
1639988320000|2021-12-20 08:18:40|1062.2|1061.6|1062.4|1061.8|1062.4|1062|1062.2|1061.6|4812
1639988330000|2021-12-20 08:18:50|1062.2|1062|1062.6|1062.2|1062.8|1062.6|1062.2|1062|1028
1639988340000|2021-12-20 08:19:00|1062.8|1062|1062.2|1061.6|1062.8|1062.4|1062|1061.6|1991
1639988350000|2021-12-20 08:19:10|1062.4|1061.8|1062.4|1061.8|1062.6|1062|1062.2|1061.8|1028
1639988360000|2021-12-20 08:19:20|1062.6|1062|1063.4|1062.8|1063.4|1062.8|1062.6|1062|2159
1639988370000|2021-12-20 08:19:30|1063.2|1063|1062.4|1061.8|1063.2|1063|1062.4|1061.8|881
1639988380000|2021-12-20 08:19:40|1062.2|1061.6|1062.2|1061.6|1062.8|1062.4|1062|1061.6|1440
1639988390000|2021-12-20 08:19:50|1062|1061.8|1061.6|1061.2|1062.2|1061.8|1061.4|1061|2779
1639988400000|2021-12-20 08:20:00|1061.4|1061.4|1061.2|1060.6|1062|1061.4|1061|1060.6|4209
1639988410000|2021-12-20 08:20:10|1061.4|1060.8|1061|1060.6|1061.4|1061|1060.8|1060.4|1510
1639988420000|2021-12-20 08:20:20|1060.8|1060.4|1060.4|1059.8|1060.8|1060.4|1060.4|1059.8|1161
1639988430000|2021-12-20 08:20:30|1060.6|1060|1060.8|1060.2|1061.4|1060.8|1060.6|1060|2369
1639988440000|2021-12-20 08:20:40|1060.6|1060|1060.4|1060|1060.6|1060.2|1060|1059.6|585
1639988450000|2021-12-20 08:20:50|1060.2|1059.8|1060|1059.4|1060.8|1060.4|1060|1059.2|1450
1639988460000|2021-12-20 08:21:00|1059.8|1059.2|1060|1059.4|1060.2|1060|1059.6|1059.2|9399
1639988470000|2021-12-20 08:21:10|1060.4|1059.6|1060.6|1060.2|1060.6|1060.2|1060.4|1059.6|1429
1639988480000|2021-12-20 08:21:20|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.2|1059.8|2611
1639988490000|2021-12-20 08:21:30|1060.6|1059.8|1060.4|1059.8|1061|1060.6|1060.2|1059.6|1972
1639988500000|2021-12-20 08:21:40|1060.2|1059.6|1059.8|1059.4|1060.2|1059.8|1059.8|1059.4|1250
1639988510000|2021-12-20 08:21:50|1059.6|1059.2|1059.8|1059.4|1059.8|1059.6|1059.6|1059.2|1002
1639988520000|2021-12-20 08:22:00|1060|1059.6|1059.8|1059.4|1060|1059.8|1059.8|1059.4|1423
1639988530000|2021-12-20 08:22:10|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1639988540000|2021-12-20 08:22:20|1059.6|1059.2|1059.6|1059|1060|1059.4|1059.4|1059|5450
1639988550000|2021-12-20 08:22:30|1059.4|1059.2|1059.2|1058.8|1059.8|1059.4|1059|1058.6|11866
1639988560000|2021-12-20 08:22:40|1059|1059|1059.2|1058.8|1059.4|1059|1059|1058.8|1750
1639988570000|2021-12-20 08:22:50|1059|1059|1059.2|1058.8|1059.4|1059|1059|1058.8|5639
1639988580000|2021-12-20 08:23:00|1059.4|1059|1059.2|1058.8|1059.8|1059.4|1059.2|1058.6|2731
1639988590000|2021-12-20 08:23:10|1059|1058.6|1059|1058.8|1059.2|1058.8|1058.8|1058.6|8849
1639988600000|2021-12-20 08:23:20|1058.8|1058.6|1058.8|1058.4|1058.8|1058.8|1058.6|1058.2|4886
1639988610000|2021-12-20 08:23:30|1058.6|1058.2|1059|1058.6|1059.2|1058.8|1058.6|1058.2|5499
1639988620000|2021-12-20 08:23:40|1058.8|1058.2|1059|1058.4|1059|1058.6|1058.6|1058|2084
1639988630000|2021-12-20 08:23:50|1058.8|1058.2|1059.2|1058.6|1059.8|1059.6|1058.6|1058.2|24843
1639988640000|2021-12-20 08:24:00|1059.4|1058.8|1060.6|1060.2|1060.6|1060.2|1059.4|1058.8|7677
1639988650000|2021-12-20 08:24:10|1060.8|1060|1060.4|1059.8|1060.8|1060.2|1060.4|1059.8|0
1639988660000|2021-12-20 08:24:20|1060.2|1059.6|1060.4|1060|1060.4|1060|1059.8|1059.4|695
1639988670000|2021-12-20 08:24:30|1060.2|1059.8|1060.2|1059.6|1060.2|1060|1059.8|1059.2|2210
1639988680000|2021-12-20 08:24:40|1060.4|1059.8|1059.8|1059.4|1060.4|1060.2|1059.8|1059.4|1499
1639988690000|2021-12-20 08:24:50|1060|1059.2|1060|1059.6|1060.4|1060|1059.8|1059.2|6139
1639988700000|2021-12-20 08:25:00|1060.2|1059.8|1060.8|1060.4|1061|1060.4|1060|1059.6|2832
1639988710000|2021-12-20 08:25:10|1061|1060.2|1060.4|1059.8|1061|1060.4|1060|1059.4|870
1639988720000|2021-12-20 08:25:20|1060.6|1060|1059.8|1059.4|1060.6|1060.2|1059.8|1059.2|1821
1639988730000|2021-12-20 08:25:30|1060.2|1059.2|1060.6|1060.2|1060.6|1060.2|1060.2|1059.2|798
1639988740000|2021-12-20 08:25:40|1060.8|1060|1060.8|1060.4|1061|1060.6|1060.8|1060|903
1639988750000|2021-12-20 08:25:50|1061|1060.6|1060.6|1060.2|1061|1060.8|1060.4|1060|1800
1639988760000|2021-12-20 08:26:00|1060.8|1060.4|1060.8|1060.6|1061|1060.8|1060.8|1060.4|12417
1639988770000|2021-12-20 08:26:10|1061|1060.4|1060.6|1060.2|1061|1060.4|1060.4|1060.2|1832
1639988780000|2021-12-20 08:26:20|1060.8|1060.4|1060.6|1060.2|1061|1060.4|1060.6|1060|1900
1639988790000|2021-12-20 08:26:30|1060.4|1060.4|1060.6|1060.2|1060.6|1060.4|1060.4|1060|1304
1639988800000|2021-12-20 08:26:40|1060.8|1060.4|1060.8|1060.2|1061|1060.6|1060.4|1060|4074
1639988810000|2021-12-20 08:26:50||1060||1060.4||1060.4||1060|25
1639988820000|2021-12-20 08:27:00|1061|1060.2|1060.6|1060.2|1061.2|1060.6|1060.4|1060|4553
1639988830000|2021-12-20 08:27:10|1060.4|1060|1058.8|1058.4|1060.6|1060|1058.8|1058.4|14320
1639988840000|2021-12-20 08:27:20|1059|1058.6|1059.6|1059.2|1059.6|1059.4|1058.8|1058.4|11838
1639988850000|2021-12-20 08:27:30|1060|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.2|1023
1639988860000|2021-12-20 08:27:40|1059.8|1059.4|1059.6|1059|1060|1059.6|1059.4|1059|1315
1639988870000|2021-12-20 08:27:50|1059.4||1059.6||1059.6||1059.4||0
1639988880000|2021-12-20 08:28:00|1059.4|1059.2|1059.8|1059.4|1060|1059.6|1059.4|1059|1322
1639988890000|2021-12-20 08:28:10|1060|1059.6|1059.2|1058.8|1060|1059.6|1059.2|1058.8|3825
1639988900000|2021-12-20 08:28:20|1059.4|1059|1059.4|1059|1060|1059.4|1059.4|1059|14124
1639988910000|2021-12-20 08:28:30|1059.6|1059.2|1059.6|1059.4|1059.8|1059.4|1059.6|1059.2|3805
1639988920000|2021-12-20 08:28:40|1059.8|1059.2|1060|1059.6|1060|1059.6|1059.8|1059.2|3372
1639988930000|2021-12-20 08:28:50|1060.2|1059.8|1060.2|1059.8|1060.6|1060.4|1060|1059.4|11465
1639988940000|2021-12-20 08:29:00|1060.4|1060|1060.6|1060.2|1061.4|1061|1060.4|1060|1086
1639988950000|2021-12-20 08:29:10|1060.4|1060|1061.2|1060.8|1061.6|1061|1060.4|1059.8|6175
1639988960000|2021-12-20 08:29:20|1061|1061|1061.2|1060.8|1061.4|1061|1061|1060.8|2352
1639988970000|2021-12-20 08:29:30|1061.4|1061|1061.8|1061.2|1062.2|1061.8|1061.4|1061|4026
1639988980000|2021-12-20 08:29:40|1061.6|1061.4|1062.2|1061.8|1062.4|1061.8|1061.6|1061.2|3006
1639988990000|2021-12-20 08:29:50|1062.4|1062|1062|1061.8|1062.6|1062|1061.8|1061.4|1840
1639989000000|2021-12-20 08:30:00|1062.2|1061.6|1063.2|1062.6|1063.4|1062.6|1062.2|1061.6|4699
1639989010000|2021-12-20 08:30:10|1063||1063||1063.2||1063||0
1639989020000|2021-12-20 08:30:20|1062.8|1062.4|1062.6|1062.4|1063|1062.6|1062.4|1061.8|13068
1639989030000|2021-12-20 08:30:30|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.4|1062|0
1639989040000|2021-12-20 08:30:40|1062.6|1062.2|1062.8|1062.4|1063|1062.6|1062.6|1062.2|805
1639989050000|2021-12-20 08:30:50|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.4|1062|1406
1639989060000|2021-12-20 08:31:00|1062.8|1062.4|1063|1062.6|1064|1063.2|1062.6|1062.2|50335
1639989070000|2021-12-20 08:31:10|1063.2|1062.8|1062.8|1062.2|1063.4|1062.8|1062.6|1062.2|1342
1639989080000|2021-12-20 08:31:20|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|1062.6|1062.2|0
1639989090000|2021-12-20 08:31:30|1062.8|1062.6|1063|1062.8|1063|1062.8|1062.8|1062.4|10792
1639989100000|2021-12-20 08:31:40|1062.8|1062.6|1062.8|1062.4|1063|1062.8|1062.8|1062.4|4838
1639989110000|2021-12-20 08:31:50|1062.6|1062.6|1063|1062.6|1063|1062.6|1062.6|1062.2|487
1639989120000|2021-12-20 08:32:00|1062.8|1062.8|1062.4|1062|1063|1062.8|1062.4|1062|2457
1639989130000|2021-12-20 08:32:10|1062.2|1061.8|1061.8|1061.4|1062.4|1062|1061.6|1061.2|7047
1639989140000|2021-12-20 08:32:20|1061.6|1061.2|1061.6|1061.2|1061.8|1061.4|1061.4|1061|500
1639989150000|2021-12-20 08:32:30|1061.8|1061|1061.6|1061|1061.8|1061|1061.6|1061|0
1639989160000|2021-12-20 08:32:40|1061.8|1061.2|1061.6|1061.2|1061.8|1061.2|1061.6|1061.2|2208
1639989170000|2021-12-20 08:32:50|1061.8|1061.4|1062.4|1062|1062.4|1062|1061.6|1061.2|4577
1639989180000|2021-12-20 08:33:00|1062.2|1061.8|1062.4|1062|1062.4|1062|1062|1061.6|300
1639989190000|2021-12-20 08:33:10|1062.2|1061.8|1062|1061.4|1062.4|1061.8|1062|1061.4|0
1639989200000|2021-12-20 08:33:20|1061.8|1061.2|1061.2|1060.8|1061.8|1061.2|1061|1060.6|3042
1639989210000|2021-12-20 08:33:30|1061|1061|1061|1060.6|1061.2|1061|1061|1060.6|782
1639989220000|2021-12-20 08:33:40|1060.8|1060.4|1060.6|1060.2|1061|1060.4|1060.2|1059.8|6361
1639989230000|2021-12-20 08:33:50||1060.4||1060.2||1060.4||1060.2|0
1639989240000|2021-12-20 08:34:00||1060.4||1060.2||1060.4||1060.2|190
1639989250000|2021-12-20 08:34:10|1060.8|1060.4|1060.8|1060.4|1061|1060.6|1060.8|1060.4|1082
1639989260000|2021-12-20 08:34:20|1061|1060.6|1062|1061.6|1062.2|1061.6|1061|1060.4|4248
1639989270000|2021-12-20 08:34:30|1062.2|1061.4|1062.4|1062|1062.8|1062.2|1062.2|1061.4|300
1639989280000|2021-12-20 08:34:40|1062.6|1062.2|1062.8|1062.2|1063|1062.8|1062.6|1062.2|4077
1639989290000|2021-12-20 08:34:50|1063|1062.4|1063|1062.4|1063|1062.6|1062.8|1062.4|0
1639989300000|2021-12-20 08:35:00|1062.8|1062.6|1063.4|1063|1063.4|1063|1062.8|1062.4|4935
1639989310000|2021-12-20 08:35:10|1063.6|1062.8|1063.2|1062.8|1063.6|1063|1063|1062.6|779
1639989320000|2021-12-20 08:35:20|1063.8|1063.6|1062.6|1062.2|1063.8|1063.6|1062.6|1062|35972
1639989330000|2021-12-20 08:35:30|1062.4|1062|1062.2|1061.8|1062.6|1062|1062.2|1061.6|1315
1639989340000|2021-12-20 08:35:40|1062|1061.6|1060.4|1060|1062|1061.6|1060.4|1060|5242
1639989350000|2021-12-20 08:35:50|1060.6|1060.2|1060.6|1060.2|1060.8|1060.6|1060.4|1060.2|10132
1639989360000|2021-12-20 08:36:00|1060.4|1060|1059.8|1059.2|1060.6|1060.2|1059.6|1059|1189
1639989370000|2021-12-20 08:36:10|1059.6|1059.4|1059.4|1059|1060|1059.6|1059.4|1059|1983
1639989380000|2021-12-20 08:36:20|1059.6|1059.2|1060|1059.4|1060.2|1059.6|1059.6|1059|8007
1639989390000|2021-12-20 08:36:30|1059.8|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059.2|5879
1639989400000|2021-12-20 08:36:40|1059.6|1059.2|1059.8|1059.2|1059.8|1059.4|1059.4|1059|1418
1639989410000|2021-12-20 08:36:50|1059.6|1059.4|1059.4|1059|1059.8|1059.4|1059.2|1059|3297
1639989420000|2021-12-20 08:37:00|1059.2|1058.8|1058.8|1058.2|1059.2|1058.8|1058.6|1058|1194
1639989430000|2021-12-20 08:37:10|1058.6|1058.4|1058.6|1058|1058.8|1058.4|1058|1057.8|2334
1639989440000|2021-12-20 08:37:20|1058.4|1057.8|1058|1057.6|1058.4|1057.8|1058|1057.6|471
1639989450000|2021-12-20 08:37:30|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|848
1639989460000|2021-12-20 08:37:40|1057.8|1057.2|1058.4|1057.8|1058.4|1058|1057.6|1057.2|5689
1639989470000|2021-12-20 08:37:50|1058.2|1058.2|1058.4|1058|1058.4|1058.2|1058|1057.6|5309
1639989480000|2021-12-20 08:38:00|1058.2|1057.8|1058.6|1058|1058.6|1058|1058.2|1057.8|0
1639989490000|2021-12-20 08:38:10|1058.4|1057.8|1059|1058.6|1059.2|1059|1057.8|1057.4|23600
1639989500000|2021-12-20 08:38:20|1059.2|1058.4|1059.2|1058.6|1059.2|1059|1059|1058.4|1069
1639989510000|2021-12-20 08:38:30|1059|1058.8|1058.8|1058.4|1059.2|1058.8|1058.8|1058.4|894
1639989520000|2021-12-20 08:38:40|1058.6|1058.2|1058.4|1058|1058.8|1058.4|1058.4|1058|1643
1639989530000|2021-12-20 08:38:50|1058.2|1058.2|1058.2|1057.6|1058.2|1058.2|1058.2|1057.6|534
1639989540000|2021-12-20 08:39:00|1058.4|1057.8|1058.4|1057.8|1058.8|1058.4|1058.4|1057.8|1920
1639989550000|2021-12-20 08:39:10|1058.2|1058|1058.4|1057.8|1058.4|1058.2|1058.2|1057.8|1506
1639989560000|2021-12-20 08:39:20|1058.2|1058|1058|1057.6|1058.2|1058.2|1058|1057.6|3696
1639989570000|2021-12-20 08:39:30|1057.8|1057.4|1058.2|1057.8|1058.2|1057.8|1057.8|1057.4|561
1639989580000|2021-12-20 08:39:40||1057.6||1057.6||1057.8||1057.4|0
1639989590000|2021-12-20 08:39:50|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.6|489
1639989600000|2021-12-20 08:40:00|1058.4|1058|1058.4|1058|1058.4|1058.2|1058.4|1058|383
1639989610000|2021-12-20 08:40:10|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058.2|1057.6|100
1639989620000|2021-12-20 08:40:20|1058.4|1058|1059|1058.6|1059|1058.6|1058.2|1057.8|4963
1639989630000|2021-12-20 08:40:30|1059.2|1058.4|1059.2|1058.8|1059.6|1059.4|1059|1058.4|9902
1639989640000|2021-12-20 08:40:40|1059|1058.6|1058.8|1058.4|1059.2|1058.8|1058.6|1058.4|3434
1639989650000|2021-12-20 08:40:50|1059.2|1058.2|1059|1058.4|1059.2|1058.8|1058.8|1058.2|1782
1639989660000|2021-12-20 08:41:00|1058.8|1058.2|1058.4|1058|1058.8|1058.4|1058.4|1058|2362
1639989670000|2021-12-20 08:41:10|1058.6|1058.2|1058.2|1057.8|1058.6|1058.2|1058.2|1057.8|1338
1639989680000|2021-12-20 08:41:20|1058|1057.6|1058.2|1057.8|1058.4|1057.8|1058|1057.4|460
1639989690000|2021-12-20 08:41:30|1058|1058|1058|1057.4|1058.2|1058|1058|1057.4|483
1639989700000|2021-12-20 08:41:40|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|900
1639989710000|2021-12-20 08:41:50|1057.8|1057.4|1057.8|1057.2|1057.8|1057.4|1057.8|1057.2|483
1639989720000|2021-12-20 08:42:00|1057.4|1057|1057|1056.6|1057.4|1057|1057|1056.4|5116
1639989730000|2021-12-20 08:42:10|1057.2|1056.8|1057|1056.6|1057.4|1057|1057|1056.6|3474
1639989740000|2021-12-20 08:42:20||1056.8||1056.6||1056.8||1056.6|0
1639989750000|2021-12-20 08:42:30|1056.8|1056.4|1056.6|1056.2|1056.8|1056.6|1056.4|1056|14065
1639989760000|2021-12-20 08:42:40|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.6|1056.2|4249
1639989770000|2021-12-20 08:42:50|1057|1056.6|1057|1056.6|1057.2|1056.8|1057|1056.4|2366
1639989780000|2021-12-20 08:43:00|1057.2|1056.8|1057.4|1057|1057.4|1057|1057|1056.6|572
1639989790000|2021-12-20 08:43:10|1057.6|1057.2|1058|1057.6|1058|1057.6|1057.4|1057|3735
1639989800000|2021-12-20 08:43:20|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.6|1057.2|2236
1639989810000|2021-12-20 08:43:30|1058|1057.6|1058.2|1057.6|1058.2|1057.6|1058|1057.6|0
1639989820000|2021-12-20 08:43:40|1058.4|1057.8|1058.6|1058|1058.6|1058.2|1058.4|1057.8|2214
1639989830000|2021-12-20 08:43:50|1058.8|1058.2|1059|1058.6|1059|1058.6|1058.6|1058|268
1639989840000|2021-12-20 08:44:00|1059.2|1058.4|1058.6|1058.2|1059.2|1058.4|1058.6|1058.2|2447
1639989850000|2021-12-20 08:44:10|1058.8|1058.4|1058.8|1058.6|1058.8|1058.6|1058.6|1058.4|0
1639989860000|2021-12-20 08:44:20|1059|1058.8|1058.4|1058|1059|1058.8|1058|1057.4|13656
1639989870000|2021-12-20 08:44:30|1058.2|1057.8|1057.8|1057.2|1058.6|1058.2|1057.4|1057.2|23590
1639989880000|2021-12-20 08:44:40|1057.6|1057|1057.6|1057.2|1057.8|1057.6|1057.4|1057|2473
1639989890000|2021-12-20 08:44:50||1057.4||1057.2||1057.4||1057.2|0
1639989900000|2021-12-20 08:45:00|1057.4|1057|1057.2|1056.6|1057.6|1057.2|1056.8|1056.4|13821
1639989910000|2021-12-20 08:45:10|1057|1056.8|1057|1056.6|1057.4|1056.8|1057|1056.4|1672
1639989920000|2021-12-20 08:45:20|1057.2|1056.8|1057.4|1057|1057.4|1057.2|1057.2|1056.8|1480
1639989930000|2021-12-20 08:45:30|1057.2|1056.6|1057|1056.6|1057.2|1056.6|1056.8|1056.4|9742
1639989940000|2021-12-20 08:45:40|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.6|0
1639989950000|2021-12-20 08:45:50|1057.4|1057|1057|1056.4|1057.4|1057|1056.8|1056.4|4568
1639989960000|2021-12-20 08:46:00|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.6|1056.4|1496
1639989970000|2021-12-20 08:46:10|1057.2|1056.8|1057.2|1056.6|1057.4|1057|1057.2|1056.6|3045
1639989980000|2021-12-20 08:46:20||1056.8||1056.6||1056.8||1056.6|0
1639989990000|2021-12-20 08:46:30||1056.8||1056.6||1056.8||1056.6|0
1639990000000|2021-12-20 08:46:40|1057|1056.8|1057.4|1056.8|1057.4|1057|1057|1056.6|0
1639990010000|2021-12-20 08:46:50|1057.2|1057|1056.8|1056.4|1057.4|1057|1056.6|1056.2|9580
1639990020000|2021-12-20 08:47:00|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.2|1056|2174
1639990030000|2021-12-20 08:47:10|1056.6|1056.2|1057|1056.6|1057|1056.6|1056.6|1056|2845
1639990040000|2021-12-20 08:47:20|1056.8|1056.4|1056.4|1056|1057|1056.6|1056.2|1056|2672
1639990050000|2021-12-20 08:47:30|1056.6|1056.2|1056.8|1056.2|1056.8|1056.4|1056.4|1056.2|7760
1639990060000|2021-12-20 08:47:40|1057|1056.4|1057|1056.8|1057|1056.8|1057|1056.4|0
1639990070000|2021-12-20 08:47:50|1057.2|1056.6|1056.6|1056.2|1057.2|1056.6|1056.4|1056.2|4470
1639990080000|2021-12-20 08:48:00|1056.4|1056|1056.6|1056.4|1056.6|1056.4|1056.2|1056|3402
1639990090000|2021-12-20 08:48:10|1056.4|1056.2|1056.8|1056.4|1056.8|1056.4|1056.4|1056|2313
1639990100000|2021-12-20 08:48:20||1056.2||1056.4||1056.6||1056.2|483
1639990110000|2021-12-20 08:48:30|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.4|1056.2|1205
1639990120000|2021-12-20 08:48:40|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|100
1639990130000|2021-12-20 08:48:50|1056.6|1056.2|1056.2|1055.8|1056.6|1056.2|1056|1055.8|6322
1639990140000|2021-12-20 08:49:00|1056.4|1056|1056|1055.6|1056.4|1056.2|1056|1055.4|10647
1639990150000|2021-12-20 08:49:10|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|568
1639990160000|2021-12-20 08:49:20|1055.4|1055|1055.4|1055|1055.4|1055|1055|1054.8|13253
1639990170000|2021-12-20 08:49:30|1055.6|1055.2|1055.8|1055.4|1056|1055.8|1055.6|1055.2|5399
1639990180000|2021-12-20 08:49:40|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.4|611
1639990190000|2021-12-20 08:49:50||1055.8||1055.6||1055.8||1055.6|0
1639990200000|2021-12-20 08:50:00|1056.2|1055.8|1056.6|1056.2|1056.6|1056.2|1056.2|1055.8|2266
1639990210000|2021-12-20 08:50:10|1056.4|1056|1056|1055.6|1056.4|1056|1056|1055.6|9652
1639990220000|2021-12-20 08:50:20|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.4|1055|8089
1639990230000|2021-12-20 08:50:30|1055.8|1055.4|1054.8|1054.4|1055.8|1055.4|1054.6|1054.2|3621
1639990240000|2021-12-20 08:50:40|1055|1054.6|1054.6|1054.2|1055|1054.6|1054.6|1054|11450
1639990250000|2021-12-20 08:50:50|1054.4|1054|1054|1053.8|1054.4|1054|1054|1053.6|8041
1639990260000|2021-12-20 08:51:00|1053.8|1053.6|1053.4|1053|1054|1053.8|1053.4|1053|28572
1639990270000|2021-12-20 08:51:10|1053.2|1052.8|1052.6|1052.2|1053.2|1052.8|1052.6|1052.2|523
1639990280000|2021-12-20 08:51:20|1052.4|1052|1052|1051.8|1052.4|1052|1052|1051.8|24334
1639990290000|2021-12-20 08:51:30|1052.2|1051.6|1051.8|1051.2|1052.4|1051.6|1051.6|1051.2|4329
1639990300000|2021-12-20 08:51:40|1051.6|1051|1051.8|1051.2|1051.8|1051.6|1051.4|1051|3406
1639990310000|2021-12-20 08:51:50|1051.6|1051.4|1052|1051.6|1052|1051.8|1051.6|1051.4|3533
1639990320000|2021-12-20 08:52:00|1051.8|1051.8|1051.8|1051.4|1051.8|1051.8|1051.8|1051.4|2009
1639990330000|2021-12-20 08:52:10|1051.6|1051.2|1051.8|1051.4|1052|1051.4|1051.6|1051.2|1088
1639990340000|2021-12-20 08:52:20|1052|1051.2|1051.6|1051.2|1052|1051.2|1051.6|1051.2|2845
1639990350000|2021-12-20 08:52:30|1051.4||1051.6||1051.6||1051.4||0
1639990360000|2021-12-20 08:52:40|1051.4|1051|1051.2|1051|1051.6|1051.4|1051.2|1050.8|13869
1639990370000|2021-12-20 08:52:50|1051.4|1050.8|1051.4|1050.8|1051.6|1051.2|1051|1050.8|19258
1639990380000|2021-12-20 08:53:00|1051.2|1051|1051|1050.6|1051.2|1051|1050.8|1050.4|321
1639990400000|2021-12-20 08:53:20|1051.2|1050.8|1051.6|1051.2|1051.8|1051.4|1051.2|1050.8|16012
1639990410000|2021-12-20 08:53:30|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.4|1051|4796
1639990420000|2021-12-20 08:53:40|1051.4|1051.4|1051.6|1051.2|1051.6|1051.4|1051.4|1051|10319
1639990430000|2021-12-20 08:53:50|1051.4|1051|1051.8|1051.4|1051.8|1051.6|1051.4|1051|10938
1639990440000|2021-12-20 08:54:00|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051|486
1639990450000|2021-12-20 08:54:10|1051.4|1051|1051.4|1050.8|1051.6|1051.2|1051.2|1050.8|3810
1639990460000|2021-12-20 08:54:20|1051.2|1051|1051.4|1050.8|1051.6|1051|1051|1050.8|500
1639990470000|2021-12-20 08:54:30|1051.2|1051|1051.4|1051.2|1051.4|1051.2|1051.2|1050.8|3200
1639990480000|2021-12-20 08:54:40||1051||1051||1051||1051|9200
1639990490000|2021-12-20 08:54:50|1051.6|1051.2|1052|1051.6|1052.4|1051.8|1051.4|1051.2|6137
1639990500000|2021-12-20 08:55:00|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.6|4521
1639990510000|2021-12-20 08:55:10|1051.8|1051.4|1052|1051.8|1052|1051.8|1051.6|1051.4|3992
1639990520000|2021-12-20 08:55:20|1052.2|1052|1052.2|1051.8|1052.4|1052|1051.8|1051.4|14149
1639990530000|2021-12-20 08:55:30|1052|1052|1052.6|1052.2|1052.8|1052.6|1052|1052|15054
1639990540000|2021-12-20 08:55:40|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|500
1639990550000|2021-12-20 08:55:50|1052.8|1052.4|1052.6|1052.2|1052.8|1052.6|1052.6|1052.2|4185
1639990560000|2021-12-20 08:56:00|1052.8|1052.6|1053|1052.6|1053.6|1053.2|1052.8|1052.6|5845
1639990570000|2021-12-20 08:56:10|1053.2|1052.8|1053.2|1052.4|1053.2|1052.8|1052.8|1052.4|2153
1639990580000|2021-12-20 08:56:20|1053|1052.6|1053|1052.8|1053.2|1052.8|1053|1052.6|0
1639990590000|2021-12-20 08:56:30|1053.2|1052.6|1053|1052.6|1053.2|1052.8|1053|1052.6|960
1639990600000|2021-12-20 08:56:40|1053.2|1052.4|1052.6|1052.2|1053.2|1052.4|1052.6|1052.2|520
1639990610000|2021-12-20 08:56:50|1052.4|1052|1052.4|1052|1052.4|1052|1052|1051.6|3400
1639990620000|2021-12-20 08:57:00|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|2116
1639990630000|2021-12-20 08:57:10|1052.2|1051.8|1052.2|1051.8|1052.6|1052.4|1052.2|1051.8|10000
1639990640000|2021-12-20 08:57:20|1052.4|1052|1052.6|1052.2|1053|1052.4|1052.4|1051.8|1114
1639990650000|2021-12-20 08:57:30|1052.4|1052|1052.6|1052|1052.8|1052.2|1052.4|1052|810
1639990660000|2021-12-20 08:57:40|1052.8|1052.2|1052.8|1052.4|1052.8|1052.6|1052.8|1052.2|0
1639990670000|2021-12-20 08:57:50|1052.6|1052.6|1052.6|1052.2|1052.8|1052.6|1052.6|1052.2|0
1639990680000|2021-12-20 08:58:00||1052.4||1052.2||1052.4||1052.2|2098
1639990690000|2021-12-20 08:58:10|1052.8|1052.4|1052.6|1052.2|1052.8|1052.6|1052.6|1052.2|4280
1639990700000|2021-12-20 08:58:20|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|200
1639990710000|2021-12-20 08:58:30|1052.4|1052.4|1052.4|1052.2|1052.4|1052.4|1052.4|1052.2|3703
1639990720000|2021-12-20 08:58:40|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|11885
1639990730000|2021-12-20 08:58:50|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|974
1639990740000|2021-12-20 08:59:00|1053|1052.6|1053|1052.4|1053.2|1052.8|1052.6|1052.2|2561
1639990750000|2021-12-20 08:59:10|1053.2|1052.6|1053.2|1052.8|1053.2|1052.8|1053.2|1052.6|0
1639990760000|2021-12-20 08:59:20|1053.4|1053|1053|1052.8|1053.4|1053|1052.8|1052.4|12281
1639990770000|2021-12-20 08:59:30|1052.8|1052.6|1052.6|1052.2|1052.8|1052.6|1052.4|1052.2|14377
1639990780000|2021-12-20 08:59:40||1052.4||1052.2||1052.4||1052.2|1852
1639990790000|2021-12-20 08:59:50|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|258
1639990800000|2021-12-20 09:00:00|1052.6|1052.2|1052.8|1052.4|1053.4|1053.2|1052.6|1052.2|7601
1639990810000|2021-12-20 09:00:10|1053|1052.6|1053.2|1053|1053.8|1053.4|1053|1052.6|7310
1639990820000|2021-12-20 09:00:20|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1141
1639990830000|2021-12-20 09:00:30||1053||1053||1053||1053|503
1639990840000|2021-12-20 09:00:40||1053.2||1053.2||1053.2||1053.2|5880
1639990850000|2021-12-20 09:00:50|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|492
1639990860000|2021-12-20 09:01:00|1053.4|1053|1053.4|1053|1053.6|1053.2|1053.2|1052.8|25422
1639990870000|2021-12-20 09:01:10|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053.2|1052.6|700
1639990880000|2021-12-20 09:01:20|1052.8|1052.4|1052.6|1052.2|1053|1052.4|1052.4|1052|27331
1639990890000|2021-12-20 09:01:30|1052.8|1052.4|1052.8|1052.6|1053|1052.6|1052.8|1052.4|3871
1639990900000|2021-12-20 09:01:40|1053|1052.8|1053.2|1052.8|1053.4|1053|1053|1052.6|1139
1639990910000|2021-12-20 09:01:50|1053.4|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|485
1639990920000|2021-12-20 09:02:00|1053|1052.6|1053.4|1053|1053.4|1053.2|1052.8|1052.6|2105
1639990930000|2021-12-20 09:02:10|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1102
1639990940000|2021-12-20 09:02:20|1053|1053|1053.2|1052.8|1053.2|1053|1053|1052.8|1377
1639990950000|2021-12-20 09:02:30||1053||1052.8||1053||1052.8|485
1639990970000|2021-12-20 09:02:50|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.4|1778
1639990980000|2021-12-20 09:03:00|1053|1053|1053.4|1052.8|1053.4|1053|1053|1052.6|1795
1639990990000|2021-12-20 09:03:10|1053.2|1053|1053.4|1052.8|1053.4|1053|1053.2|1052.8|1690
1639991000000|2021-12-20 09:03:20|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1053|700
1639991010000|2021-12-20 09:03:30|1053.6|1053.2|1053.8|1053.2|1053.8|1053.6|1053.4|1053|5411
1639991020000|2021-12-20 09:03:40|1053.6|1053.4|1054|1053.6|1054|1053.8|1053.6|1053.2|700
1639991030000|2021-12-20 09:03:50|1054.2|1053.8|1053.8|1053.4|1054.2|1054|1053.8|1053.4|34601
1639991040000|2021-12-20 09:04:00|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1639991050000|2021-12-20 09:04:10|1053.6||1053.8||1053.8||1053.6||2513
1639991060000|2021-12-20 09:04:20|1053.6|1053.6|1053.6|1053.4|1053.6|1053.6|1053.6|1053.4|4662
1639991070000|2021-12-20 09:04:30|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|15230
1639991080000|2021-12-20 09:04:40|1053.6|1053.2|1053|1052.6|1053.6|1053.2|1053|1052.6|6522
1639991090000|2021-12-20 09:04:50|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|0
1639991100000|2021-12-20 09:05:00|1052.6|1052.2|1052.4|1052|1052.8|1052.4|1052.2|1052|3600
1639991110000|2021-12-20 09:05:10|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.6|1052|1586
1639991120000|2021-12-20 09:05:20|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.2|1052|0
1639991130000|2021-12-20 09:05:30|1052.2|1051.8|1051.6|1051.4|1052.2|1051.8|1051.6|1051.2|5636
1639991140000|2021-12-20 09:05:40|1051.8|1051.2|1051.6|1051.2|1051.8|1051.2|1051.6|1051.2|237
1639991150000|2021-12-20 09:05:50|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1051|2006
1639991160000|2021-12-20 09:06:00|1051|1050.8|1050.8|1050.4|1051.2|1050.8|1050.8|1050.4|3542
1639991170000|2021-12-20 09:06:10|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|1438
1639991180000|2021-12-20 09:06:20|1050.6|1050.6|1051|1050.6|1051|1050.8|1050.6|1050.6|2810
1639991190000|2021-12-20 09:06:30|1050.8|1050.4|1050.8|1050.4|1051|1050.4|1050.8|1050.4|0
1639991200000|2021-12-20 09:06:40|1051|1050.6|1050|1049.6|1051|1050.6|1050|1049.6|31095
1639991210000|2021-12-20 09:06:50|1050.2|1049.8|1050|1049.6|1050.6|1050.2|1049.8|1049.6|7435
1639991220000|2021-12-20 09:07:00|1049.8|1049.4|1049.8|1049.4|1050|1049.8|1049.6|1049.4|5514
1639991230000|2021-12-20 09:07:10|1049.6|1049.2|1050|1049.6|1050.2|1049.8|1049.4|1049|15610
1639991240000|2021-12-20 09:07:20|1050.4|1049.4|1050.2|1049.8|1050.4|1050.2|1050|1049.4|20730
1639991250000|2021-12-20 09:07:30|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.4|1050|3930
1639991260000|2021-12-20 09:07:40|1050.2|1049.8|1050.4|1049.8|1050.4|1050|1050|1049.8|2636
1639991270000|2021-12-20 09:07:50||1050||1050||1050.2||1049.8|0
1639991280000|2021-12-20 09:08:00|1050.2|1049.8|1050.4|1050|1050.4|1050|1050|1049.4|1234
1639991290000|2021-12-20 09:08:10|1050.2|1049.8|1050.2|1049.8|1050.6|1050.4|1050.2|1049.6|15627
1639991300000|2021-12-20 09:08:20|1050|1049.6|1050.4|1050|1050.4|1050.2|1050|1049.6|10734
1639991310000|2021-12-20 09:08:30|1050.6|1050.2|1050.2|1049.8|1050.8|1050.4|1050.2|1049.8|2221
1639991320000|2021-12-20 09:08:40|1050.6|1050|1051|1050.4|1051|1050.6|1050.6|1050|14747
1639991330000|2021-12-20 09:08:50|1051.2|1050.6|1050.8|1050.2|1051.2|1050.8|1050.2|1049.8|1989
1639991340000|2021-12-20 09:09:00|1051|1050.4|1050.8|1050.2|1051.2|1050.8|1050.4|1050|2202
1639991350000|2021-12-20 09:09:10|1050.6|1050|1050.6|1050|1050.8|1050.2|1050.4|1050|500
1639991360000|2021-12-20 09:09:20|1050.4|1049.8|1050.8|1050.2|1051|1050.8|1050.4|1049.8|10897
1639991370000|2021-12-20 09:09:30|1051|1050.4|1051|1050.6|1051|1050.8|1050.8|1050.4|443
1639991380000|2021-12-20 09:09:40|1050.8|1050.4|1051|1050.4|1051|1050.6|1050.8|1050.4|0
1639991390000|2021-12-20 09:09:50|1050.8|1050.2|1050.8|1050.6|1051|1050.6|1050.6|1050|0
1639991400000|2021-12-20 09:10:00|1051|1050.4|1050.8|1050.2|1051.2|1050.8|1050.8|1050.2|2140
1639991410000|2021-12-20 09:10:10|1051|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.2|200
1639991420000|2021-12-20 09:10:20||1050.4||1050.6||1050.6||1050.4|0
1639991430000|2021-12-20 09:10:30|1050.8|1050.4|1051.6|1051|1051.6|1051.4|1050.8|1050.4|12490
1639991440000|2021-12-20 09:10:40|1051.4|1050.8|1051.2|1050.6|1051.4|1051|1051|1050.6|0
1639991450000|2021-12-20 09:10:50|1051|1050.4|1051.6|1051.4|1051.8|1051.4|1050.8|1050.4|11450
1639991460000|2021-12-20 09:11:00|1051.4|1051.2|1051.6|1051|1051.6|1051.2|1050.8|1050.4|1
1639991470000|2021-12-20 09:11:10|1051.4|1051.2|1051.8|1051.2|1052|1051.8|1051.4|1051.2|5191
1639991480000|2021-12-20 09:11:20|1051.6||1051.8||1051.8||1051.6||0
1639991490000|2021-12-20 09:11:30|1051.6|1051.4|1052|1051.4|1052|1051.4|1051.6|1051.4|0
1639991500000|2021-12-20 09:11:40|1051.8|1051.6|1052|1051.6|1052.2|1051.8|1051.8|1051.4|2670
1639991510000|2021-12-20 09:11:50|1051.8|1051.4|1052.2|1051.8|1052.2|1052|1051.6|1051|8472
1639991520000|2021-12-20 09:12:00|1052.4|1052|1053|1052.6|1053.2|1052.8|1052.4|1052|5015
1639991530000|2021-12-20 09:12:10|1053.2|1052.8|1052.4|1052|1053.2|1052.8|1052.4|1052|13977
1639991540000|2021-12-20 09:12:20|1052.6|1052.2|1052.6|1052|1052.6|1052.2|1052.4|1052|987
1639991550000|2021-12-20 09:12:30|1052.4|1052.2|1052.6|1052.2|1052.6|1052.4|1052|1051.8|4856
1639991560000|2021-12-20 09:12:40|1052.4|1052|1052.6|1052|1052.6|1052|1052.4|1052|0
1639991570000|2021-12-20 09:12:50|1052.4|1052.2|1052.4|1052|1052.6|1052.4|1052.2|1052|500
1639991580000|2021-12-20 09:13:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052|0
1639991590000|2021-12-20 09:13:10|1052.8|1052.4|1053.4|1053|1053.4|1053|1052.8|1052.4|6694
1639991600000|2021-12-20 09:13:20|1053.6|1053.2|1053.4|1052.8|1053.6|1053.2|1053.2|1052.8|2921
1639991620000|2021-12-20 09:13:40|1053.2|1053|1053.6|1053|1053.6|1053.2|1053.2|1052.8|191
1639991630000|2021-12-20 09:13:50||1053.2||1053||1053.4||1053|0
1639991640000|2021-12-20 09:14:00|1053.4|1053.2|1052.4|1052|1053.4|1053.2|1052.4|1051.8|8455
1639991650000|2021-12-20 09:14:10|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|6
1639991660000|2021-12-20 09:14:20|1053|1052.6|1052.8|1052.4|1053.2|1052.6|1052.6|1052.4|2057
1639991670000|2021-12-20 09:14:30|1052.6|1052.2|1052.4|1052|1052.6|1052.4|1052.4|1052|0
1639991680000|2021-12-20 09:14:40|1052.6|1052.2|1051.2|1050.6|1052.6|1052.2|1051.2|1050.6|8284
1639991690000|2021-12-20 09:14:50|1051.4|1050.8|1051.4|1051|1051.6|1051.2|1051.2|1050.8|100
1639991700000|2021-12-20 09:15:00|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1639991710000|2021-12-20 09:15:10|1051.8|1051.4|1051.6|1051.4|1052|1051.6|1051.6|1051.2|0
1639991720000|2021-12-20 09:15:20|1051.8|1051.6|1051.6|1051.4|1052|1051.6|1051.6|1051.4|6058
1639991740000|2021-12-20 09:15:40|1051.8|1051.6|1052.2|1051.8|1052.4|1052|1051.8|1051.6|1847
1639991750000|2021-12-20 09:15:50|1052.4|1051.6|1051.6|1051.4|1052.4|1051.6|1051.6|1051.4|0
1639991760000|2021-12-20 09:16:00|1051.8|1051.2|1051|1050.6|1051.8|1051.2|1051|1050.6|1001
1639991770000|2021-12-20 09:16:10|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1639991780000|2021-12-20 09:16:20|1051.2|1050.8|1051.4|1050.8|1051.4|1051|1051.2|1050.8|1136
1639991790000|2021-12-20 09:16:30|1051.2|1051|1051.2|1050.6|1051.4|1051|1051.2|1050.6|0
1639991800000|2021-12-20 09:16:40|1051|1050.4|1051.2|1050.8|1051.2|1050.8|1050.8|1050.4|0
1639991810000|2021-12-20 09:16:50|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|0
1639991820000|2021-12-20 09:17:00|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.6|1051.2|1178
1639991830000|2021-12-20 09:17:10|1051.8|1051.4|1051.8|1051.6|1052.2|1051.8|1051.8|1051.2|9998
1639991840000|2021-12-20 09:17:20|1052|1051.4|1052.6|1052|1052.6|1052.2|1051.8|1051.4|2957
1639991850000|2021-12-20 09:17:30|1052.4|1051.8|1052.4|1051.8|1052.6|1052|1052.2|1051.8|1285
1639991860000|2021-12-20 09:17:40|1052.6|1052|1052.8|1052.2|1052.8|1052.2|1052.6|1051.8|0
1639991870000|2021-12-20 09:17:50|1052.6|1052|1052.2|1051.6|1052.6|1052|1052|1051.6|0
1639991880000|2021-12-20 09:18:00|1052|1051.8|1052.8|1052.4|1052.8|1052.4|1052|1051.8|0
1639991890000|2021-12-20 09:18:10|1052.6|1052.2|1052.8|1052.2|1052.8|1052.2|1052.6|1052.2|0
1639991900000|2021-12-20 09:18:20|1052.6||1052.8||1052.8||1052.6||0
1639991910000|2021-12-20 09:18:30|1052.6||1052.8||1052.8||1052.6||0
1639991920000|2021-12-20 09:18:40|1053|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1639991930000|2021-12-20 09:18:50|1053.2|1052.8|1053.2|1052.8|1053.2|1053|1053.2|1052.8|1000
1639991950000|2021-12-20 09:19:10||1052.6||1052.8||1052.8||1052.6|0
1639991960000|2021-12-20 09:19:20|1053.4|1053|1053.6|1053.2|1053.8|1053.4|1053.4|1053|1381
1639991980000|2021-12-20 09:19:40|1053.8|1053.4|1054|1053.6|1054.6|1054.2|1053.8|1053.4|5137
1639991990000|2021-12-20 09:19:50|1054.2|1053.4|1053.8|1053.4|1054.2|1053.6|1053.8|1053.4|1412
1639992000000|2021-12-20 09:20:00|1053.6|1053.2|1053.8|1053.4|1054|1053.6|1053.6|1053.2|1077
1639992010000|2021-12-20 09:20:10|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.4|1053|6198
1639992030000|2021-12-20 09:20:30|1053.4|1053|1053.2|1052.8|1053.4|1053|1053|1052.6|1000
1639992040000|2021-12-20 09:20:40|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|1100
1639992050000|2021-12-20 09:20:50|1053.4|1053|1053.2|1052.8|1053.4|1053.2|1053.2|1052.6|0
1639992060000|2021-12-20 09:21:00|1053|1052.6|1052.6|1052.2|1053|1052.8|1052.4|1052.2|1441
1639992070000|2021-12-20 09:21:10|1052.8|1052.4|1052.8|1052.2|1052.8|1052.4|1052.8|1052.2|0
1639992080000|2021-12-20 09:21:20|1053|1052.4|1052.8|1052.4|1053|1052.6|1052.8|1052.4|0
1639992090000|2021-12-20 09:21:30|1052.6|1052.6|1052.6|1052.2|1052.6|1052.6|1052.4|1052.2|1057
1639992110000|2021-12-20 09:21:50|1052.8|1052.4|1052.4|1052|1052.8|1052.4|1052.4|1052|2044
1639992120000|2021-12-20 09:22:00|1052.2||1052.4||1052.4||1052.2||1500
1639992130000|2021-12-20 09:22:10|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|3421
1639992140000|2021-12-20 09:22:20|1053|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.4|500
1639992150000|2021-12-20 09:22:30|1053.2|1052.8|1053.2|1052.8|1053.2|1053|1053.2|1052.6|787
1639992160000|2021-12-20 09:22:40|1053|1052.6|1053|1052.6|1053.2|1052.6|1052.6|1052.2|2797
1639992170000|2021-12-20 09:22:50|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.8|1037
1639992180000|2021-12-20 09:23:00|1053.2|1052.8|1053.4|1052.8|1053.4|1052.8|1053.2|1052.8|3439
1639992190000|2021-12-20 09:23:10|1053.2|1052.6|1053|1052.6|1053.4|1052.6|1052.6|1052.2|7866
1639992200000|2021-12-20 09:23:20|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053|1052.6|2357
1639992210000|2021-12-20 09:23:30|1053.4|1053|1053|1052.6|1053.4|1053|1052.8|1052.6|2723
1639992220000|2021-12-20 09:23:40|1053.2||1053.2||1053.2||1053.2||0
1639992230000|2021-12-20 09:23:50|1053|1052.8|1053.2|1052.8|1053.4|1053|1053|1052.6|0
1639992240000|2021-12-20 09:24:00|1053.4|1053|1053.4|1052.8|1053.4|1053|1053.2|1052.8|0
1639992250000|2021-12-20 09:24:10|1053.2|1053.2|1053.4|1053|1053.4|1053.2|1053.2|1052.8|142
1639992260000|2021-12-20 09:24:20|1053.6|1053.2|1053.6|1053.4|1053.6|1053.4|1053.6|1053.2|2398
1639992270000|2021-12-20 09:24:30|1053.8|1053.6|1053.8|1053.2|1054.2|1053.8|1053.8|1053.2|4726
1639992280000|2021-12-20 09:24:40|1053.6|1053.4|1053.6|1053|1053.8|1053.4|1053.6|1053|0
1639992300000|2021-12-20 09:25:00|1053.8|1053.2|1053.8|1053.4|1053.8|1053.6|1053.8|1053.2|1100
1639992310000|2021-12-20 09:25:10|1053.6|1053.2|1053.6|1053|1053.6|1053.2|1053.4|1053|1100
1639992320000|2021-12-20 09:25:20|1053.4|1052.8|1053.4|1053|1053.4|1053.2|1053|1052.8|8122
1639992330000|2021-12-20 09:25:30|1053.2|1052.8|1053.2|1052.8|1053.4|1052.8|1053.2|1052.8|546
1639992340000|2021-12-20 09:25:40|1053.4|1053|1053.4|1052.8|1053.4|1053.2|1053.2|1052.8|0
1639992350000|2021-12-20 09:25:50|1053.2|1053|1053.2|1052.8|1053.2|1053|1053.2|1052.8|0
1639992360000|2021-12-20 09:26:00|1053|1052.6|1052.6|1052.2|1053|1052.6|1052.6|1052.2|485
1639992370000|2021-12-20 09:26:10|1052.4||1052.6||1052.6||1052.4||0
1639992380000|2021-12-20 09:26:20||1052.4||1052.2||1052.4||1052.2|0
1639992390000|2021-12-20 09:26:30|1052.4|1052.4|1052.6|1052|1052.6|1052.4|1052.4|1052|0
1639992400000|2021-12-20 09:26:40||1052.2||1052.2||1052.2||1052.2|0
1639992410000|2021-12-20 09:26:50|1052.4|1052.4|1052|1051.8|1052.4|1052.4|1052|1051.6|0
1639992420000|2021-12-20 09:27:00|1051.8|1051.6|1052|1051.6|1052.2|1051.8|1051.6|1051.2|7508
1639992430000|2021-12-20 09:27:10|1052.2|1051.8|1052|1051.4|1052.2|1051.8|1052|1051.4|110
1639992440000|2021-12-20 09:27:20|1052.2|1051.6|1052.2|1051.8|1052.2|1051.8|1052.2|1051.6|266
1639992450000|2021-12-20 09:27:30|1052|1051.6|1052|1051.8|1052.2|1051.8|1051.8|1051.4|1297
1639992460000|2021-12-20 09:27:40|1052.2|1051.6|1052.4|1052|1052.6|1052.2|1052.2|1051.6|2428
1639992470000|2021-12-20 09:27:50|1052.2|1051.8|1052|1051.8|1052.2|1051.8|1052|1051.6|485
1639992480000|2021-12-20 09:28:00|1052.2|1051.6|1052.2|1051.6|1052.2|1051.8|1052|1051.6|0
1639992490000|2021-12-20 09:28:10|1052.4|1051.8|1052.6|1052.4|1052.8|1052.4|1052.4|1051.8|1040
1639992500000|2021-12-20 09:28:20|1052.4|1052.2|1052.6|1052.2|1052.6|1052.4|1052.4|1052|0
1639992510000|2021-12-20 09:28:30|1052.8|1052.4|1053.2|1052.8|1053.2|1052.8|1052.8|1052.2|1036
1639992520000|2021-12-20 09:28:40||1053||1052.8||1053||1052.8|0
1639992530000|2021-12-20 09:28:50|1053.4|1053|1053.8|1053.4|1053.8|1053.4|1053.4|1053|1022
1639992540000|2021-12-20 09:29:00|1054|1053.6|1054.4|1054|1054.4|1054|1054|1053.6|2497
1639992550000|2021-12-20 09:29:10|1054.8|1054.6|1054.6|1054.2|1054.8|1054.6|1054.4|1054|15550
1639992560000|2021-12-20 09:29:20|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|414
1639992570000|2021-12-20 09:29:30|1054.2|1053.8|1054.6|1054|1054.6|1054|1054.2|1053.8|0
1639992580000|2021-12-20 09:29:40|1054.4|1054.2|1054.6|1054|1054.6|1054.4|1054.4|1054|500
1639992590000|2021-12-20 09:29:50|1054.4||1054.6||1054.6||1054.4||0
1639992600000|2021-12-20 09:30:00|1054.8|1054.2|1055.2|1054.8|1055.2|1055|1054.8|1054.2|500
1639992610000|2021-12-20 09:30:10|1055.4|1055|1056.2|1055.6|1056.2|1055.6|1055.4|1055|0
1639992620000|2021-12-20 09:30:20|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.6|0
1639992630000|2021-12-20 09:30:30|1056.4|1056|1056.2|1055.8|1056.4|1056|1056|1055.4|5139
1639992640000|2021-12-20 09:30:40|1056.4|1056|1056.2|1055.6|1056.4|1056|1056.2|1055.6|1041
1639992650000|2021-12-20 09:30:50|1056|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1639992660000|2021-12-20 09:31:00|1056.2|1056|1056.4|1056|1056.4|1056|1056|1056|100
1639992670000|2021-12-20 09:31:10|1056.2|1056.2|1056.8|1056.2|1057|1056.6|1056.2|1056.2|3115
1639992680000|2021-12-20 09:31:20|1056.6|1056|1057.2|1056.8|1057.2|1056.8|1056.6|1056|0
1639992690000|2021-12-20 09:31:30|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|554
1639992700000|2021-12-20 09:31:40|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|1429
1639992710000|2021-12-20 09:31:50|1057|1057|1057.2|1056.8|1057.2|1057|1057|1056.8|0
1639992720000|2021-12-20 09:32:00|1057.4|1057|1058|1057.4|1058|1057.4|1057.4|1057|327
1639992730000|2021-12-20 09:32:10|1057.8|1057.6|1058|1057.6|1058|1057.8|1057.8|1057.6|0
1639992740000|2021-12-20 09:32:20||1057.8||1057.6||1057.8||1057.6|714
1639992750000|2021-12-20 09:32:30|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1679
1639992760000|2021-12-20 09:32:40|1058|1058|1058.8|1058.4|1058.8|1058.4|1058|1058|501
1639992770000|2021-12-20 09:32:50|1058.2|1058.2|1058.2|1057.8|1058.6|1058.2|1058.2|1057.8|20341
1639992780000|2021-12-20 09:33:00||1058||1058||1058||1057.8|770
1639992790000|2021-12-20 09:33:10|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058.2|1353
1639992800000|2021-12-20 09:33:20|1058.8|1058.4|1059|1058.4|1059|1058.4|1058.8|1058.4|106
1639992810000|2021-12-20 09:33:30|1058.8|1058.2|1059|1058.4|1059|1058.4|1058.6|1058.2|2719
1639992820000|2021-12-20 09:33:40|1058.8|1058.6|1057.8|1057.4|1058.8|1058.6|1057.8|1057.2|5530
1639992830000|2021-12-20 09:33:50|1058|1057.6|1058.4|1057.8|1058.4|1058|1057.8|1057.6|3576
1639992840000|2021-12-20 09:34:00|1058.2|1057.6|1058.2|1057.6|1058.4|1057.6|1058|1057.4|1011
1639992850000|2021-12-20 09:34:10|1058||1058.2||1058.4||1058||0
1639992860000|2021-12-20 09:34:20|1058||1058.4||1058.4||1058||5
1639992870000|2021-12-20 09:34:30|1058.2|1057.8|1058|1057.4|1058.2|1058|1057.8|1057.4|1487
1639992880000|2021-12-20 09:34:40|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.6|1057.4|0
1639992890000|2021-12-20 09:34:50|1058|1057.6|1058.4|1058|1058.4|1058|1057.6|1057.4|922
1639992900000|2021-12-20 09:35:00|1058.6|1057.8|1059|1058.6|1059|1058.6|1058.6|1057.8|0
1639992910000|2021-12-20 09:35:10|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.6|2386
1639992920000|2021-12-20 09:35:20|1059||1059.2||1059.2||1059||0
1639992930000|2021-12-20 09:35:30|1059|1058.6|1059|1058.4|1059.2|1058.6|1058.6|1058.2|1039
1639992940000|2021-12-20 09:35:40|1058.8|1058.2|1058.4|1058|1058.8|1058.2|1058.4|1058|0
1639992950000|2021-12-20 09:35:50|1058.2|1057.8|1058.2|1057.6|1058.4|1057.8|1058.2|1057.6|482
1639992960000|2021-12-20 09:36:00|1058|1057.4|1058|1057.4|1058.2|1058|1057.8|1057.4|2035
1639992970000|2021-12-20 09:36:10|1057.6|1057.2|1057.6|1057|1057.6|1057.2|1057.4|1057|0
1639992980000|2021-12-20 09:36:20|1057.4|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1639992990000|2021-12-20 09:36:30|1057.8|1057.4|1058|1057.4|1058.2|1057.8|1057.8|1057.2|4939
1639993000000|2021-12-20 09:36:40|1057.8|1057.6|1057.6|1057|1058|1057.6|1057.6|1057|1397
1639993010000|2021-12-20 09:36:50|1057.8|1057.2|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|15
1639993020000|2021-12-20 09:37:00|1058|1057.6|1058.4|1057.8|1058.4|1058|1058|1057.6|575
1639993030000|2021-12-20 09:37:10|1058.6|1058|1058.4|1057.8|1058.6|1058|1058.4|1057.8|0
1639993050000|2021-12-20 09:37:30|1058.2|1057.6|1058.4|1058|1058.4|1058|1058|1057.6|2420
1639993060000|2021-12-20 09:37:40|1058.2||1058.4||1058.4||1058.2||0
1639993080000|2021-12-20 09:38:00|1058.6|1058.2|1058|1057.6|1058.8|1058.4|1058|1057.6|2810
1639993090000|2021-12-20 09:38:10|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058.2|1057.8|1147
1639993100000|2021-12-20 09:38:20|1058|1057.6|1058.4|1058|1058.6|1058.2|1058|1057.6|1142
1639993110000|2021-12-20 09:38:30|1058.2|1057.8|1057.8|1057.4|1058.2|1057.8|1057.8|1057.4|449
1639993120000|2021-12-20 09:38:40|1058|1057.2|1058|1057.6|1058.2|1057.6|1057.8|1057.2|600
1639993130000|2021-12-20 09:38:50|1057.8|1057.4|1058|1057.6|1058.2|1057.8|1057.6|1057.2|702
1639993140000|2021-12-20 09:39:00|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.8|1057.4|300
1639993160000|2021-12-20 09:39:20|1057.6|1057.2|1057.6|1057.4|1057.8|1057.4|1057.4|1057|5063
1639993170000|2021-12-20 09:39:30|1057.4|1057.2|1057.6|1057.2|1057.6|1057.4|1057.4|1057.2|653
1639993180000|2021-12-20 09:39:40||1057.4||1057.2||1057.4||1057.2|0
1639993190000|2021-12-20 09:39:50|1057.8|1057.4|1058.6|1058.2|1058.6|1058.2|1057.8|1057.2|804
1639993200000|2021-12-20 09:40:00|1058.8|1058.4|1058.8|1058.4|1059|1058.6|1058.6|1058.4|0
1639993210000|2021-12-20 09:40:10|1058.6||1058.8||1058.8||1058.6||0
1639993220000|2021-12-20 09:40:20|1058.6|1058.2|1059|1058.4|1059|1058.4|1058.4|1058.2|607
1639993230000|2021-12-20 09:40:30|1058.8|1058.2|1058.8|1058.2|1058.8|1058.4|1058.8|1058.2|0
1639993240000|2021-12-20 09:40:40|1058.6|1058.4|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|0
1639993250000|2021-12-20 09:40:50|1058.8|1058.4|1058.8|1058.4|1058.8|1058.6|1058.8|1058.4|482
1639993260000|2021-12-20 09:41:00||1058.6||1058.6||1058.6||1058.4|0
1639993270000|2021-12-20 09:41:10|1058.6|1058.4|1058.6|1058.2|1058.6|1058.4|1058.4|1058|1560
1639993280000|2021-12-20 09:41:20|1058.4|1058|1058|1057.6|1058.4|1058|1058|1057.4|5
1639993290000|2021-12-20 09:41:30|1058.2|1057.8|1058.2|1057.8|1058.4|1057.8|1058.2|1057.6|0
1639993300000|2021-12-20 09:41:40|1058|1057.6|1058.2|1057.6|1058.4|1058|1058|1057.6|372
1639993310000|2021-12-20 09:41:50|1058|1057.4|1058|1057.6|1058|1057.6|1058|1057.4|0
1639993320000|2021-12-20 09:42:00|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1639993330000|2021-12-20 09:42:10|1058.2|1057.8|1058.6|1058.2|1058.6|1058.2|1058.2|1057.8|1345
1639993340000|2021-12-20 09:42:20||1058||1058.4||1058.4||1058|10
1639993350000|2021-12-20 09:42:30|1058.8|1058.6|1059.4|1059|1059.6|1059.2|1058.8|1058.4|7642
1639993360000|2021-12-20 09:42:40|1059.2|1059.2|1059.4|1059.2|1059.6|1059.2|1059.2|1059.2|133
1639993370000|2021-12-20 09:42:50|1059.6||1059.6||1059.6||1059.6||0
1639993380000|2021-12-20 09:43:00|1059.4|1059|1059.4|1059|1059.4|1059|1059.2|1059|1630
1639993390000|2021-12-20 09:43:10|1059.2|1058.8|1059|1058.8|1059.2|1058.8|1059|1058.6|929
1639993400000|2021-12-20 09:43:20|1058.8|1058.6|1059|1058.6|1059|1058.8|1058.8|1058.4|1176
1639993410000|2021-12-20 09:43:30||1058.4||1058.6||1058.8||1058.4|0
1639993420000|2021-12-20 09:43:40|1059.2|1058.8|1059.6|1059|1059.6|1059.2|1059|1058.8|40
1639993440000|2021-12-20 09:44:00||1059.2||1059.2||1059.4||1059.2|0
1639993450000|2021-12-20 09:44:10|1059.4|1059|1059.4|1059|1059.4|1059|1059.2|1058.8|2028
1639993460000|2021-12-20 09:44:20|1059.6|1059.2|1059.2|1058.8|1059.6|1059.2|1059.2|1058.8|0
1639993470000|2021-12-20 09:44:30|1059.4|1059|1059.8|1059.4|1060|1059.6|1059.4|1059|28570
1639993480000|2021-12-20 09:44:40|1059.6|1059.2|1059.4|1058.8|1059.6|1059.2|1059.2|1058.8|1219
1639993490000|2021-12-20 09:44:50|1059.2|1059|1059|1058.6|1059.2|1059|1059|1058.6|488
1639993500000|2021-12-20 09:45:00|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058|514
1639993510000|2021-12-20 09:45:10|1058.8|1058|1059|1058.6|1059|1058.6|1058.6|1058|697
1639993520000|2021-12-20 09:45:20|1058.8|1058.4|1059|1058.6|1059|1058.8|1058.8|1058.4|482
1639993530000|2021-12-20 09:45:30|1058.8||1059||1059||1058.8||199
1639993540000|2021-12-20 09:45:40|1058.8|1058.4|1059|1058.4|1059|1058.6|1058.8|1058.4|0
1639993550000|2021-12-20 09:45:50|1058.8|1058.6|1058.8|1058.6|1059|1058.6|1058.6|1058.4|0
1639993560000|2021-12-20 09:46:00|1059|1058.8|1059.2|1058.8|1059.4|1059|1059|1058.6|2373
1639993570000|2021-12-20 09:46:10|1059.4|1059|1059.4|1059|1059.4|1059|1059.2|1059|0
1639993580000|2021-12-20 09:46:20|1059.6|1058.8|1059.6|1059.2|1059.6|1059.4|1059.4|1058.8|3483
1639993590000|2021-12-20 09:46:30|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.4|0
1639993600000|2021-12-20 09:46:40|1059.6|1059.6|1059.8|1059.2|1059.8|1059.6|1059.6|1059.2|0
1639993610000|2021-12-20 09:46:50|1059.6|1059|1059.2|1058.8|1059.6|1059|1059|1058.8|634
1639993630000|2021-12-20 09:47:10|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|383
1639993640000|2021-12-20 09:47:20|1059||1059.2||1059.2||1059||0
1639993650000|2021-12-20 09:47:30|1059.4|1059|1059.2|1058.8|1059.4|1059|1059|1058.6|1336
1639993680000|2021-12-20 09:48:00|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1059|376
1639993690000|2021-12-20 09:48:10|1059.8|1059.4|1060.2|1059.8|1060.2|1060|1059.8|1059.4|10725
1639993700000|2021-12-20 09:48:20|1060.4|1060|1060.4|1059.8|1060.4|1060|1060.4|1059.8|0
1639993710000|2021-12-20 09:48:30|1060.2|1060|1060.2|1060|1060.4|1060|1060.2|1060|0
1639993720000|2021-12-20 09:48:40|1060.4|1059.8|1060.2|1059.8|1060.4|1059.8|1060.2|1059.8|870
1639993730000|2021-12-20 09:48:50|1060.4|1059.6|1060.4|1059.8|1060.4|1060|1060.4|1059.6|0
1639993740000|2021-12-20 09:49:00|1060.2|1059.6|1060.6|1060.2|1060.6|1060.4|1059.8|1059.6|12185
1639993770000|2021-12-20 09:49:30|1060.8|1060.4|1060.2|1059.6|1060.8|1060.4|1060.2|1059.6|9434
1639993780000|2021-12-20 09:49:40|1060|1059.8|1060.6|1060.2|1060.6|1060.2|1060|1059.8|1768
1639993790000|2021-12-20 09:49:50|1060.8|1060|1060.6|1060|1060.8|1060.2|1060.4|1060|0
1639993800000|2021-12-20 09:50:00|1060.4|1059.8|1060.2|1059.8|1060.4|1059.8|1060.2|1059.8|520
1639993810000|2021-12-20 09:50:10|1060.4|1060|1060.4|1060|1060.6|1060.2|1060.4|1059.8|226
1639993820000|2021-12-20 09:50:20||1060.2||1060||1060.2||1060|0
1639993830000|2021-12-20 09:50:30|1061.6|1060.2|1061.2|1060.8|1061.6|1061|1061|1060|50296
1639993840000|2021-12-20 09:50:40|1061|1060.6|1061.4|1061|1061.4|1061|1061|1060.6|3934
1639993850000|2021-12-20 09:50:50|1061.2||1061.4||1061.4||1061.2||481
1639993860000|2021-12-20 09:51:00|1061.2|1060.8|1060.8|1060.6|1061.4|1060.8|1060.8|1060.6|2082
1639993870000|2021-12-20 09:51:10|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.6|1060|3740
1639993880000|2021-12-20 09:51:20|1060.8|1060.4|1061.4|1061|1061.4|1061|1060.8|1060.4|11723
1639993890000|2021-12-20 09:51:30||1061.2||1061.2||1061.2||1061.2|0
1639993900000|2021-12-20 09:51:40|1061.6|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.4|1068
1639993910000|2021-12-20 09:51:50|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.4|1061|646
1639993920000|2021-12-20 09:52:00|1061.6|1061.4|1062|1061.6|1062|1061.6|1061.6|1061.2|481
1639993930000|2021-12-20 09:52:10|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|200
1639993940000|2021-12-20 09:52:20|1062.6|1061.8|1062.2|1061.8|1062.6|1062|1062.2|1061.8|0
1639993950000|2021-12-20 09:52:30|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1061.8|1061.4|10000
1639993960000|2021-12-20 09:52:40|1062.4||1062.4||1062.4||1062.4||0
1639993980000|2021-12-20 09:53:00|1062.6|1062|1062.6|1062.2|1062.6|1062.2|1062.6|1062|466
1639993990000|2021-12-20 09:53:10||1062.4||1062.2||1062.4||1062.2|481
1639994000000|2021-12-20 09:53:20|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1061.8|1042
1639994010000|2021-12-20 09:53:30||1062.2||1062.2||1062.2||1062.2|0
1639994020000|2021-12-20 09:53:40||1062||1062||1062||1062|0
1639994040000|2021-12-20 09:54:00|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.6|1151
1639994050000|2021-12-20 09:54:10|1062.6|1062.4|1062.2|1061.8|1062.6|1062.4|1062.2|1061.8|10862
1639994060000|2021-12-20 09:54:20|1062|1061.6|1061.6|1061|1062.2|1061.6|1061.4|1061|5287
1639994070000|2021-12-20 09:54:30|1061.4|1060.8|1061.2|1060.8|1061.4|1060.8|1061.2|1060.8|0
1639994080000|2021-12-20 09:54:40|1061.4|1061.2|1060.8|1060.4|1061.6|1061.2|1060.8|1060.4|21541
1639994100000|2021-12-20 09:55:00|1061|1060.6|1061.2|1060.6|1061.2|1060.8|1061|1060.4|1646
1639994110000|2021-12-20 09:55:10|1061|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|2033
1639994120000|2021-12-20 09:55:20|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|0
1639994130000|2021-12-20 09:55:30|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.4|500
1639994140000|2021-12-20 09:55:40|1061.2|1060.8|1061.2|1060.6|1061.4|1060.8|1061.2|1060.6|1500
1639994150000|2021-12-20 09:55:50|1061|1060.4|1061.2|1060.6|1061.2|1060.6|1060.6|1060.4|1542
1639994160000|2021-12-20 09:56:00|1061||1061.2||1061.2||1061||0
1639994170000|2021-12-20 09:56:10|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|0
1639994180000|2021-12-20 09:56:20|1061.6|1061|1062.2|1061.8|1062.2|1061.8|1061.4|1061|1115
1639994190000|2021-12-20 09:56:30|1062|1061.6|1062.2|1061.6|1062.4|1061.8|1062|1061.6|0
1639994200000|2021-12-20 09:56:40|1061.6|1061.4|1061.6|1061.2|1062.2|1061.8|1061.6|1061.2|5982
1639994210000|2021-12-20 09:56:50|1061.8|1061|1061.8|1061.4|1062|1061.6|1061.8|1061|0
1639994230000|2021-12-20 09:57:10|1061.6|1061.2|1061.6|1061.2|1061.8|1061.2|1061.6|1061.2|1321
1639994240000|2021-12-20 09:57:20|1061.4|1061|1061.6|1061|1061.6|1061.2|1061.2|1060.8|6647
1639994250000|2021-12-20 09:57:30||1061.2||1061||1061.2||1061|0
1639994260000|2021-12-20 09:57:40|1061.4|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1061|0
1639994270000|2021-12-20 09:57:50|1061.4|1061.2|1062|1061.4|1062|1061.6|1061.4|1061.2|7173
1639994280000|2021-12-20 09:58:00|1061.8|1061.2|1061.4|1060.8|1061.8|1061.2|1061.2|1060.8|0
1639994290000|2021-12-20 09:58:10|1061.2||1061.4||1061.4||1061.2||0
1639994300000|2021-12-20 09:58:20|1061.6|1061|1061.8|1061.4|1062|1061.4|1061.6|1061|0
1639994310000|2021-12-20 09:58:30|1062|1061.6|1062|1061.4|1062|1061.8|1062|1061.4|0
1639994320000|2021-12-20 09:58:40|1062.2|1061.6|1062.6|1062.2|1062.6|1062.4|1062.2|1061.6|225
1639994330000|2021-12-20 09:58:50|1062.8|1062.4|1063|1062.6|1063.4|1062.8|1062.8|1062.4|951
1639994340000|2021-12-20 09:59:00|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1639994350000|2021-12-20 09:59:10|1063.4||1063.4||1063.6||1063.4||0
1639994360000|2021-12-20 09:59:20|1063.2||1063.4||1063.4||1063||0
1639994370000|2021-12-20 09:59:30|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1639994380000|2021-12-20 09:59:40|1063.8|1063.4|1063.8|1063.4|1064|1063.4|1063.8|1063.4|0
1639994390000|2021-12-20 09:59:50|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.6|372
1639994400000|2021-12-20 10:00:00|1063.8|1063.4|1064.2|1063.8|1064.6|1064|1063.8|1063.4|6609
1639994410000|2021-12-20 10:00:10|1064.4|1064|1064.8|1064.2|1065|1064.6|1064.4|1064|0
1639994420000|2021-12-20 10:00:20|1065|1064.4|1065|1064.6|1065.4|1064.8|1064.8|1064.4|9127
1639994430000|2021-12-20 10:00:30|1064.8|1064.4|1065.2|1064.8|1065.6|1065.2|1064.8|1064.4|3080
1639994440000|2021-12-20 10:00:40|1065.4|1064.6|1065.2|1064.8|1065.4|1065|1065.2|1064.6|8961
1639994450000|2021-12-20 10:00:50|1065.4|1065|1065.6|1065|1065.8|1065.2|1065.4|1064.8|1015
1639994460000|2021-12-20 10:01:00|1065.4|1065.2|1066.4|1065.8|1066.4|1066.2|1065.4|1065|14333
1639994470000|2021-12-20 10:01:10|1066.2|1065.6|1066.8|1066.2|1066.8|1066.4|1066|1065.6|3192
1639994480000|2021-12-20 10:01:20|1066.6|1066.4|1066.4|1065.6|1067|1066.4|1066|1065.6|2495
1639994490000|2021-12-20 10:01:30|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|0
1639994500000|2021-12-20 10:01:40|1066.6|1065.8|1066.8|1066.2|1066.8|1066.4|1066.6|1065.6|1010
1639994510000|2021-12-20 10:01:50|1067|1066|1066.8|1066.2|1067|1066.8|1066.6|1066|6000
1639994520000|2021-12-20 10:02:00|1067|1066.4|1067.2|1066.8|1067.4|1066.8|1066.8|1066.2|6883
1639994530000|2021-12-20 10:02:10|1067|1066.6|1067.8|1067.2|1067.8|1067.2|1067|1066.4|2029
1639994540000|2021-12-20 10:02:20|1068|1067.4|1068.4|1067.8|1068.6|1068|1068|1067.2|347
1639994550000|2021-12-20 10:02:30|1068.2|1067.6|1068.2|1067.8|1068.6|1068.2|1067.8|1067.4|13561
1639994560000|2021-12-20 10:02:40|1068.4|1068|1068.6|1068.2|1068.8|1068.2|1068.4|1068|1600
1639994570000|2021-12-20 10:02:50|1068.2|1068|1068|1067.6|1068.4|1068.2|1068|1067.4|10175
1639994580000|2021-12-20 10:03:00|1068.2|1067.4|1069|1068.6|1069|1068.6|1068|1067.4|11499
1639994590000|2021-12-20 10:03:10|1069.2|1068.4|1069|1068.6|1069.2|1068.6|1069|1068.2|0
1639994600000|2021-12-20 10:03:20|1068.8|1068.4|1069|1068.4|1069|1068.6|1068.8|1068.4|0
1639994610000|2021-12-20 10:03:30|1068.8|1068.2|1068.4|1068|1068.8|1068.6|1068.4|1068|756
1639994620000|2021-12-20 10:03:40|1068.2|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|750
1639994630000|2021-12-20 10:03:50|1068|1067.4|1067.8|1067.2|1068|1067.4|1067.6|1067|2629
1639994640000|2021-12-20 10:04:00|1067.6|1067|1067.4|1066.8|1067.6|1067|1067|1066.6|0
1639994650000|2021-12-20 10:04:10||1067||1067||1067.2||1066.8|0
1639994660000|2021-12-20 10:04:20|1067.6|1067.2|1067.2|1066.8|1067.6|1067.2|1067.2|1066.6|601
1639994670000|2021-12-20 10:04:30|1067.4|1067|1067|1066.6|1067.6|1067|1066.4|1066.2|18821
1639994680000|2021-12-20 10:04:40|1067.2|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|0
1639994690000|2021-12-20 10:04:50|1067.6|1066.8|1068.2|1067.6|1068.2|1067.6|1067.6|1066.6|500
1639994700000|2021-12-20 10:05:00|1068|1067.4|1068.4|1067.8|1068.8|1068.4|1067.8|1067.4|2475
1639994710000|2021-12-20 10:05:10|1068.2|1067.6|1068|1067.6|1068.2|1067.6|1067.8|1067.4|383
1639994720000|2021-12-20 10:05:20|1068.2|1067.4|1068.2|1067.6|1068.2|1067.6|1068.2|1067.4|0
1639994730000|2021-12-20 10:05:30|1068|1067.4|1068|1067.6|1068|1067.6|1068|1067.4|0
1639994740000|2021-12-20 10:05:40|1068.2|1067.8|1068.4|1068|1068.6|1068|1068.2|1067.8|45
1639994750000|2021-12-20 10:05:50|1068.6|1067.8|1068.8|1068.2|1068.8|1068.4|1068.6|1067.8|49
1639994760000|2021-12-20 10:06:00|1069|1068.4|1069|1068.4|1069.2|1068.8|1069|1068.4|1066
1639994770000|2021-12-20 10:06:10|1069.2|1068.6|1069|1068.4|1069.2|1068.8|1069|1068.4|1200
1639994780000|2021-12-20 10:06:20|1069.2|1068.6|1069.2|1068.4|1069.4|1069|1069|1068.4|3000
1639994790000|2021-12-20 10:06:30|1069|1068.2|1068|1067.6|1069|1068.2|1068|1067.6|928
1639994800000|2021-12-20 10:06:40||1067.4||1067.6||1067.6||1067.4|0
1639994810000|2021-12-20 10:06:50|1068.2|1067.4|1068.4|1067.8|1068.4|1068|1068.2|1067.4|0
1639994820000|2021-12-20 10:07:00|1068.6|1068|1068.6|1068|1068.6|1068|1068.4|1067.8|0
1639994830000|2021-12-20 10:07:10|1068.4||1068.4||1068.4||1068.4||0
1639994840000|2021-12-20 10:07:20|1068.6|1068.2|1068.8|1068.2|1069|1068.6|1068.6|1068.2|499
1639994850000|2021-12-20 10:07:30|1068.6|1068.4|1068.8|1068.2|1069|1068.4|1068.6|1068.2|0
1639994860000|2021-12-20 10:07:40||1068.4||1068.4||1068.4||1068.2|0
1639994870000|2021-12-20 10:07:50|1069|1068.6|1068.8|1068.4|1069.2|1068.8|1068.8|1068.4|2686
1639994880000|2021-12-20 10:08:00|1069|1068.6|1069.6|1069|1069.8|1069.2|1069|1068.6|8911
1639994890000|2021-12-20 10:08:10|1069.4|1068.8|1069.8|1069.4|1069.8|1069.4|1068.8|1068.2|6167
1639994900000|2021-12-20 10:08:20|1070|1069.6|1069.8|1069.4|1070.2|1069.8|1069.8|1069.4|2920
1639994910000|2021-12-20 10:08:30|1070|1069.6|1070|1069.4|1070.2|1069.8|1070|1069.4|1219
1639994920000|2021-12-20 10:08:40|1069.8|1069.6|1069.6|1069.2|1070|1069.6|1069.4|1069.2|1569
1639994930000|2021-12-20 10:08:50|1069.8|1069|1069.8|1069.2|1070|1069.6|1069.6|1069|0
1639994940000|2021-12-20 10:09:00|1069.6|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1639994950000|2021-12-20 10:09:10|1069.4|1069|1069.2|1068.8|1069.6|1069.4|1069.2|1068.8|1208
1639994960000|2021-12-20 10:09:20|1069.4|1069|1069.4|1069|1069.4|1069.2|1069.2|1069|0
1639994970000|2021-12-20 10:09:30|1069.2|1068.8|1069.4|1068.8|1069.4|1069|1069.2|1068.6|0
1639994980000|2021-12-20 10:09:40|1069.2|1069|1069.4|1068.8|1069.4|1069|1069.2|1068.8|0
1639994990000|2021-12-20 10:09:50|1069.2|1068.6|1069.2|1068.8|1069.4|1068.8|1069.2|1068.6|0
1639995000000|2021-12-20 10:10:00|1069.4|1068.6|1069.2|1068.6|1069.4|1068.8|1069.2|1068.6|0
1639995010000|2021-12-20 10:10:10|1069.4|1068.8|1069.4|1069|1069.4|1069.2|1069.2|1068.8|0
1639995020000|2021-12-20 10:10:20|1069.6|1069.2|1069.6|1069.2|1069.8|1069.4|1069.4|1069|4000
1639995030000|2021-12-20 10:10:30|1069.8|1069.4|1069.6|1069|1070|1069.6|1069.6|1069|2993
1639995040000|2021-12-20 10:10:40|1069.4|1068.8|1069.2|1068.6|1069.6|1069.2|1069.2|1068.6|1451
1639995050000|2021-12-20 10:10:50|1069.4|1068.8|1069.2|1068.8|1069.4|1068.8|1069.2|1068.6|0
1639995060000|2021-12-20 10:11:00|1069.4|1068.6|1069.2|1068.6|1069.4|1069|1069.2|1068.6|200
1639995070000|2021-12-20 10:11:10|1069|1068.8|1069.4|1069|1069.4|1069.2|1069|1068.8|15000
1639995080000|2021-12-20 10:11:20||1068.8||1068.8||1069||1068.8|0
1639995090000|2021-12-20 10:11:30|1069.2|1068.6|1069|1068.4|1069.2|1068.6|1068.6|1068.2|1800
1639995100000|2021-12-20 10:11:40||1068.6||1068.4||1068.6||1068.4|0
1639995110000|2021-12-20 10:11:50|1068.8|1068.2|1068.6|1068|1068.8|1068.2|1068.6|1068|638
1639995120000|2021-12-20 10:12:00|1068.8|1068.2|1068.6|1068.2|1068.8|1068.4|1068.6|1068|0
1639995130000|2021-12-20 10:12:10|1068.8|1068.4|1069.2|1068.8|1069.2|1069|1068.8|1068.2|1711
1639995140000|2021-12-20 10:12:20||1068.6||1068.8||1068.8||1068.6|0
1639995150000|2021-12-20 10:12:30|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.6|478
1639995160000|2021-12-20 10:12:40|1069.4|1069|1069|1068.6|1069.4|1069|1068.8|1068.4|1900
1639995170000|2021-12-20 10:12:50|1068.8|1068.4|1069|1068.4|1069|1068.6|1068.6|1068.2|0
1639995180000|2021-12-20 10:13:00|1069.2|1068.6|1069.4|1069|1069.4|1069|1069.2|1068.6|210
1639995190000|2021-12-20 10:13:10|1069.6|1069.2|1069.4|1068.8|1069.6|1069.2|1069.2|1068.8|2147
1639995200000|2021-12-20 10:13:20|1069.2|1068.6|1069|1068.6|1069.2|1068.6|1068.8|1068.4|0
1639995210000|2021-12-20 10:13:30||1068.8||1068.6||1068.8||1068.6|0
1639995220000|2021-12-20 10:13:40|1069.2|1068.8|1069.6|1069|1069.6|1069|1069.2|1068.6|1908
1639995230000|2021-12-20 10:13:50|1069.8|1069.2|1069.6|1069|1069.8|1069.4|1069.4|1069|4596
1639995240000|2021-12-20 10:14:00|1069.4|1069.2|1069.6|1069|1069.6|1069.2|1069.4|1069|0
1639995250000|2021-12-20 10:14:10|1069.4|1069.2|1069.4|1069|1069.4|1069.2|1069.4|1069|0
1639995260000|2021-12-20 10:14:20|1069.6|1069.2|1069.4|1068.8|1069.6|1069.2|1069.2|1068.8|0
1639995270000|2021-12-20 10:14:30|1069.2|1068.6|1069.2|1068.6|1069.2|1068.8|1069|1068.6|0
1639995280000|2021-12-20 10:14:40|1069|1068.4|1069.4|1069|1069.4|1069|1068.8|1068.2|1969
1639995290000|2021-12-20 10:14:50|1069.6|1068.8|1069.6|1069.2|1069.6|1069.2|1069.6|1068.8|0
1639995300000|2021-12-20 10:15:00|1069.4||1069.6||1069.6||1069.4||0
1639995320000|2021-12-20 10:15:20|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|513
1639995330000|2021-12-20 10:15:30|1069.4|1069|1069.8|1069.4|1069.8|1069.4|1069.4|1069|1805
1639995340000|2021-12-20 10:15:40|1069.6|1069.2|1069.2|1068.8|1069.6|1069.2|1069.2|1068.8|0
1639995350000|2021-12-20 10:15:50|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.6|240
1639995360000|2021-12-20 10:16:00|1069.4|1069|1069.4|1068.8|1069.4|1069|1069.4|1068.8|0
1639995370000|2021-12-20 10:16:10|1069.8|1069|1069.6|1069.2|1069.8|1069.4|1069.6|1069|3500
1639995380000|2021-12-20 10:16:20|1069.4|1069|1069.8|1069.2|1069.8|1069.2|1069.4|1069|477
1639995390000|2021-12-20 10:16:30|1069.6|1069|1069.8|1069.4|1070.2|1069.8|1069.6|1069|4442
1639995400000|2021-12-20 10:16:40|1070|1069.6|1070|1069.6|1070|1069.8|1069.8|1069.4|1049
1639995410000|2021-12-20 10:16:50|1069.8|1069.4|1069.8|1069.2|1069.8|1069.4|1069.4|1069|806
1639995420000|2021-12-20 10:17:00|1070|1069.4|1069.8|1069.4|1070|1069.6|1069.8|1069.2|1013
1639995430000|2021-12-20 10:17:10||1069.2||1069.2||1069.2||1069.2|0
1639995440000|2021-12-20 10:17:20|1069.6|1069|1069.4|1069|1069.6|1069|1069|1068.8|1500
1639995450000|2021-12-20 10:17:30||1068.8||1069||1069||1068.8|0
1639995470000|2021-12-20 10:17:50|1069.2|1069.2|1069.2|1068.8|1069.2|1069.2|1069|1068.8|4330
1639995480000|2021-12-20 10:18:00|1069|1069|1069.4|1069|1069.4|1069|1069|1068.8|0
1639995490000|2021-12-20 10:18:10|1069.2|1068.8|1069.4|1069|1069.4|1069|1069.2|1068.8|0
1639995500000|2021-12-20 10:18:20|1069.2|1068.8|1069.2|1068.8|1069.2|1069|1069.2|1068.8|0
1639995510000|2021-12-20 10:18:30|1069|1069|1069|1068.4|1069|1069|1068.8|1068.4|1143
1639995520000|2021-12-20 10:18:40|1068.8|1068.2|1068.8|1068.4|1068.8|1068.4|1068.8|1068.2|0
1639995530000|2021-12-20 10:18:50|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|219
1639995540000|2021-12-20 10:19:00|1068.6|1068.2|1068.4|1068|1068.6|1068.4|1068.4|1068|100
1639995550000|2021-12-20 10:19:10|1068|1067.8|1068|1067.6|1068.2|1068|1067.8|1067.4|27330
1639995560000|2021-12-20 10:19:20|1068.2|1067.8|1068.8|1068.4|1068.8|1068.6|1068.2|1067.8|5806
1639995570000|2021-12-20 10:19:30|1069|1068.6|1069.4|1069|1069.6|1069.2|1069|1068.6|478
1639995580000|2021-12-20 10:19:40|1069.6|1069.2|1070|1069.4|1070|1069.6|1069.6|1069.2|0
1639995590000|2021-12-20 10:19:50|1069.8|1069.2|1069.8|1069.4|1070|1069.4|1069.8|1069.2|0
1639995600000|2021-12-20 10:20:00|1070|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.4|200
1639995610000|2021-12-20 10:20:10|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.8|1069.4|0
1639995620000|2021-12-20 10:20:20|1069.8|1069.4|1070|1069.4|1070|1069.4|1069.8|1069.4|0
1639995630000|2021-12-20 10:20:30|1069.8|1069.6|1069.4|1069|1069.8|1069.6|1069.4|1069|100
1639995650000|2021-12-20 10:20:50|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|0
1639995660000|2021-12-20 10:21:00|1069|1068.6|1069|1068.4|1069|1068.8|1069|1068.4|0
1639995670000|2021-12-20 10:21:10||1068.6||1068.4||1068.6||1068.4|0
1639995680000|2021-12-20 10:21:20|1068.2|1068|1068.4|1068|1069|1068.6|1068.2|1067.8|20007
1639995700000|2021-12-20 10:21:40|1068.6|1068.2|1069.2|1068.6|1069.2|1068.8|1068.6|1068.2|5561
1639995710000|2021-12-20 10:21:50|1069|1068.4|1069.6|1069|1069.6|1069|1068.8|1068.4|860
1639995720000|2021-12-20 10:22:00|1069.4|1069.2|1069.8|1069.4|1070|1069.6|1069.4|1069|3025
1639995730000|2021-12-20 10:22:10|1069.6|1069.2|1070.4|1070|1070.4|1070|1069.6|1069.2|455
1639995740000|2021-12-20 10:22:20|1070.2|1069.8|1069.6|1069.2|1070.2|1070|1069.6|1069.2|2105
1639995750000|2021-12-20 10:22:30|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|970
1639995760000|2021-12-20 10:22:40|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1639995770000|2021-12-20 10:22:50|1069.4|1069|1070.2|1069.6|1070.2|1070|1069.4|1069|5027
1639995780000|2021-12-20 10:23:00|1070|1069.8|1069.8|1069.4|1070.4|1070.2|1069.8|1069.4|2715
1639995790000|2021-12-20 10:23:10|1070|1069.6|1070|1069.4|1070.2|1069.6|1070|1069.4|475
1639995800000|2021-12-20 10:23:20|1069.8|1069.6|1070|1069.4|1070|1069.6|1069.8|1069.4|802
1639995810000|2021-12-20 10:23:30|1069.8|1069.2|1069.6|1069.2|1069.8|1069.2|1069.4|1069.2|0
1639995820000|2021-12-20 10:23:40|1069.4|1069|1069.2|1068.8|1070|1069.6|1069|1068.6|11281
1639995830000|2021-12-20 10:23:50|1069.4|1069|1069.6|1069.2|1069.8|1069.4|1069.2|1069|1468
1639995840000|2021-12-20 10:24:00|1069.4|1069.4|1069.2|1068.8|1069.6|1069.4|1069.2|1068.6|2999
1639995850000|2021-12-20 10:24:10|1069||1069.2||1069.2||1069||0
1639995860000|2021-12-20 10:24:20|1069|1069|1069.4|1069|1069.6|1069.2|1069|1068.8|5282
1639995870000|2021-12-20 10:24:30|1069.2|1068.8|1069.2|1068.6|1069.2|1069|1068.6|1068|7849
1639995880000|2021-12-20 10:24:40|1069|1068.8|1069.8|1069.4|1069.8|1069.4|1069|1068.8|1969
1639995890000|2021-12-20 10:24:50|1070|1069.6|1070|1069.6|1070.2|1069.8|1069.6|1069.2|3700
1639995900000|2021-12-20 10:25:00|1069.8|1069.4|1069.2|1068.8|1069.8|1069.4|1069.2|1068.8|596
1639995910000|2021-12-20 10:25:10|1069.4|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.8|0
1639995920000|2021-12-20 10:25:20|1069.4|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.6|0
1639995930000|2021-12-20 10:25:30|1069.4|1068.6|1069.4|1069|1069.6|1069.2|1069.2|1068.6|0
1639995940000|2021-12-20 10:25:40|1069.6|1068.8|1069.4|1069|1069.6|1069|1069.4|1068.8|0
1639995950000|2021-12-20 10:25:50|1069.2|1068.8|1069.4|1068.8|1069.4|1069|1069.2|1068.8|0
1639995960000|2021-12-20 10:26:00|1069.2|1069|1069.4|1068.8|1069.4|1069|1069.2|1068.8|0
1639995970000|2021-12-20 10:26:10|1069.6|1069|1069.6|1069.2|1069.8|1069.4|1069.6|1069|0
1639995980000|2021-12-20 10:26:20|1069.4|1069|1070|1069.4|1070|1069.4|1069.4|1069|539
1639995990000|2021-12-20 10:26:30|1069.8|1069.2|1069.6|1069|1069.8|1069.2|1069.6|1069|0
1639996000000|2021-12-20 10:26:40|1069.4|1068.8|1069|1068.6|1069.4|1068.8|1069|1068.4|2203
1639996010000|2021-12-20 10:26:50|1068.8|1068.4|1068.8|1068.4|1068.8|1068.6|1068.8|1068.2|0
1639996020000|2021-12-20 10:27:00|1069|1068.2|1069|1068.4|1069|1068.4|1069|1068.2|0
1639996030000|2021-12-20 10:27:10|1069.2|1068.6|1069.4|1069|1069.4|1069|1069.2|1068.6|0
1639996040000|2021-12-20 10:27:20||1068.8||1069||1069||1068.8|0
1639996050000|2021-12-20 10:27:30|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|0
1639996060000|2021-12-20 10:27:40||1069||1068.8||1069||1068.8|0
1639996070000|2021-12-20 10:27:50|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.6|0
1639996080000|2021-12-20 10:28:00||1069||1068.8||1069||1068.8|0
1639996090000|2021-12-20 10:28:10|1069|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.4|0
1639996100000|2021-12-20 10:28:20|1069.2|1068.8|1069|1068.8|1069.2|1068.8|1069|1068.8|0
1639996110000|2021-12-20 10:28:30||1068.6||1068.6||1068.6||1068.6|478
1639996120000|2021-12-20 10:28:40|1069.4|1068.8|1069.4|1069|1069.6|1069.4|1069.2|1068.6|15407
1639996130000|2021-12-20 10:28:50|1069.6|1069.2|1069.4|1069|1069.8|1069.4|1069.4|1069|857
1639996140000|2021-12-20 10:29:00|1069.2|1068.8|1068.6|1068|1069.4|1069|1068.4|1068|478
1639996150000|2021-12-20 10:29:10|1068.4|1067.8|1068.2|1067.8|1068.6|1067.8|1068|1067.6|0
1639996160000|2021-12-20 10:29:20|1068|1067.6|1068|1067.6|1068.2|1067.8|1068|1067.6|0
1639996180000|2021-12-20 10:29:40|1068.2|1067.8|1068.2|1067.8|1068.4|1068.2|1068.2|1067.8|6773
1639996190000|2021-12-20 10:29:50|1068.6|1068|1069|1068.4|1069|1068.6|1068.6|1068|5057
1639996200000|2021-12-20 10:30:00|1068.8|1068.2|1069.2|1068.8|1069.2|1069|1068.6|1068.2|4923
1639996210000|2021-12-20 10:30:10|1069|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.6|634
1639996220000|2021-12-20 10:30:20|1068.8|1068.4|1069.4|1069|1069.4|1069|1068.6|1068.2|15184
1639996240000|2021-12-20 10:30:40|1069.2|1068.8|1069|1068.4|1069.2|1068.8|1068.8|1068.4|713
1639996250000|2021-12-20 10:30:50|1069.2|1068.6|1069.4|1069|1069.4|1069.2|1069.2|1068.4|7835
1639996260000|2021-12-20 10:31:00|1069.6|1069.4|1069.6|1069.2|1069.8|1069.4|1069.4|1069|12250
1639996270000|2021-12-20 10:31:10|1069.4|1069|1069.6|1069|1069.6|1069.2|1069|1068.6|16385
1639996280000|2021-12-20 10:31:20|1069.4|1068.8|1069.4|1069|1069.8|1069.2|1069.2|1068.8|500
1639996290000|2021-12-20 10:31:30|1069.2|1069.2|1069|1068.6|1069.6|1069.2|1069|1068.4|0
1639996300000|2021-12-20 10:31:40|1069.2|1068.4|1069|1068.6|1069.2|1068.8|1069|1068.4|0
1639996310000|2021-12-20 10:31:50|1068.8|1068.8|1068.8|1068.4|1069|1068.8|1068.8|1068.4|1001
1639996320000|2021-12-20 10:32:00|1068.6|1068.2|1068.6|1068.2|1068.8|1068.4|1068.4|1068|0
1639996330000|2021-12-20 10:32:10|1068.4|1068|1068.4|1068|1068.4|1068.2|1068.4|1068|37
1639996340000|2021-12-20 10:32:20||1068.2||1068.2||1068.2||1068|0
1639996350000|2021-12-20 10:32:30|1068.2|1068|1068.2|1067.8|1068.2|1068|1068|1067.6|2333
1639996360000|2021-12-20 10:32:40||1068||1067.8||1068||1067.8|0
1639996370000|2021-12-20 10:32:50||1068||1068||1068||1068|0
1639996380000|2021-12-20 10:33:00|1068|1067.8|1068|1067.4|1068|1067.8|1068|1067.4|430
1639996390000|2021-12-20 10:33:10|1068.2|1067.6|1068.2|1067.8|1068.2|1068|1068.2|1067.4|0
1639996400000|2021-12-20 10:33:20|1068.4|1067.6|1068.4|1068|1068.4|1068.2|1068.4|1067.6|404
1639996410000|2021-12-20 10:33:30|1068.2|1068.2|1068|1067.6|1068.2|1068.2|1068|1067.6|0
1639996420000|2021-12-20 10:33:40|1068.2|1067.4|1067.8|1067.4|1068.2|1067.8|1067.8|1067.4|0
1639996430000|2021-12-20 10:33:50||1067.6||1067.2||1067.6||1067.2|0
1639996440000|2021-12-20 10:34:00|1067.6|1067.4|1067.8|1067.4|1067.8|1067.6|1067.6|1067.2|0
1639996450000|2021-12-20 10:34:10|1068|1067.6|1068|1067.6|1068.2|1067.8|1067.8|1067.4|2989
1639996460000|2021-12-20 10:34:20||1067.8||1067.6||1067.8||1067.6|0
1639996470000|2021-12-20 10:34:30|1068.2|1067.8|1068.8|1068.2|1068.8|1068.4|1068.2|1067.8|16778
1639996480000|2021-12-20 10:34:40|1068.6|1068.4|1068.6|1068.2|1068.8|1068.4|1068.4|1068.2|0
1639996490000|2021-12-20 10:34:50|1068.4|1068|1068.4|1068|1068.6|1068|1068.2|1067.8|5000
1639996500000|2021-12-20 10:35:00|1068.6|1067.8|1068.8|1068.4|1068.8|1068.4|1068.6|1067.8|0
1639996510000|2021-12-20 10:35:10|1068.6|1068.2|1069|1068.6|1069|1068.6|1068.6|1068.2|0
1639996520000|2021-12-20 10:35:20|1068.8|1068.4|1068.4|1068|1068.8|1068.4|1068.4|1068|0
1639996530000|2021-12-20 10:35:30|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068|267
1639996540000|2021-12-20 10:35:40|1068.4|1068|1068.4|1068.2|1068.4|1068.2|1068.4|1068|0
1639996550000|2021-12-20 10:35:50|1068.6||1068.6||1068.6||1068.6||478
1639996560000|2021-12-20 10:36:00||1068||1068||1068||1068|0
1639996570000|2021-12-20 10:36:10|1068.4|1068.2|1068.4|1068.2|1068.4|1068.2|1068.4|1068.2|0
1639996580000|2021-12-20 10:36:20|1068.6|1068.4|1068.8|1068.4|1068.8|1068.4|1068.4|1068|481
1639996590000|2021-12-20 10:36:30|1069|1068.6|1069.4|1069|1069.4|1069|1069|1068.6|0
1639996600000|2021-12-20 10:36:40|1069.6|1068.8|1069.4|1069|1069.6|1069|1069.4|1068.8|0
1639996610000|2021-12-20 10:36:50|1069.6|1069.2|1068.8|1068.4|1069.6|1069.2|1068.8|1068.4|21068
1639996620000|2021-12-20 10:37:00|1068.6|1068.2|1068.6|1068|1068.6|1068.2|1068.4|1068|1643
1639996630000|2021-12-20 10:37:10|1068.4|1067.8|1068|1067.4|1068.4|1067.8|1068|1067.4|0
1639996640000|2021-12-20 10:37:20|1067.8|1067.2|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|0
1639996650000|2021-12-20 10:37:30|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1067|0
1639996660000|2021-12-20 10:37:40|1067.8||1067.8||1067.8||1067.6||0
1639996670000|2021-12-20 10:37:50|1067.6||1067.6||1067.6||1067.6||0
1639996680000|2021-12-20 10:38:00|1067.4||1067.6||1067.6||1067.4||0
1639996690000|2021-12-20 10:38:10|1067.8|1067.4|1067.6|1067|1067.8|1067.4|1067.4|1067|140
1639996700000|2021-12-20 10:38:20|1067.4|1067.2|1067.4|1067|1067.4|1067.2|1067.4|1067|618
1639996710000|2021-12-20 10:38:30|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067|0
1639996720000|2021-12-20 10:38:40||1067||1067||1067||1067|0
1639996730000|2021-12-20 10:38:50|1067.4||1067.4||1067.4||1067.4||0
1639996740000|2021-12-20 10:39:00|1067.2||1067.4||1067.4||1067.2||0
1639996750000|2021-12-20 10:39:10|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|1028
1639996760000|2021-12-20 10:39:20|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067.2|0
1639996770000|2021-12-20 10:39:30|1067.8|1067.4|1067.8|1067.4|1067.8|1067.6|1067.8|1067.4|300
1639996780000|2021-12-20 10:39:40|1068|1067.6|1068|1067.6|1068.2|1067.8|1068|1067.6|954
1639996790000|2021-12-20 10:39:50|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|576
1639996800000|2021-12-20 10:40:00|1068|1067.6|1068|1067.4|1068|1067.6|1068|1067.4|0
1639996810000|2021-12-20 10:40:10||1067.6||1067.6||1067.6||1067.6|0
1639996820000|2021-12-20 10:40:20||1067.8||1067.8||1067.8||1067.8|500
1639996830000|2021-12-20 10:40:30|1068.2||1068.2||1068.2||1068.2||0
1639996860000|2021-12-20 10:41:00|1068.4|1068|1068.6|1068.2|1068.8|1068.4|1068.4|1068|2555
1639996870000|2021-12-20 10:41:10|1068.4|1068|1068.4|1068|1068.6|1068.2|1068.4|1068|0
1639996880000|2021-12-20 10:41:20|1068.2|1067.8|1068.2|1067.6|1068.2|1067.8|1068|1067.6|947
1639996890000|2021-12-20 10:41:30|1068|1067.8|1068.2|1067.8|1068.2|1067.8|1067.8|1067.6|5100
1639996910000|2021-12-20 10:41:50|1068|1067.6|1068.4|1067.8|1068.4|1068|1068|1067.6|581
1639996920000|2021-12-20 10:42:00|1068.2|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1067.8|1028
1639996930000|2021-12-20 10:42:10|1068.8|1068.4|1069.2|1068.8|1069.2|1068.8|1068.6|1068.2|3820
1639996940000|2021-12-20 10:42:20|1068.8|1068.6|1070.4|1070|1070.4|1070.2|1068.8|1068.4|9820
1639996950000|2021-12-20 10:42:30|1070.6|1070.2|1070.6|1070.4|1070.6|1070.4|1070.4|1070|0
1639996960000|2021-12-20 10:42:40|1070.4|1070.2|1070.4|1070|1070.4|1070.2|1070.4|1070|2786
1639996970000|2021-12-20 10:42:50|1070.6||1070.4||1070.6||1070.4||0
1639996980000|2021-12-20 10:43:00|1070.6|1070.2|1070.8|1070.6|1070.8|1070.6|1070.6|1070.2|0
1639996990000|2021-12-20 10:43:10||1070.4||1070.4||1070.4||1070.4|1238
1639997000000|2021-12-20 10:43:20|1071||1071||1071||1070.8||0
1639997010000|2021-12-20 10:43:30|1070.8||1070.8||1070.8||1070.8||0
1639997030000|2021-12-20 10:43:50|1071|1070.6|1072|1071.6|1072.2|1071.8|1071|1070.6|30927
1639997040000|2021-12-20 10:44:00|1071.8|1071.8|1072.2|1072|1072.4|1072|1071.8|1071.6|4968
1639997050000|2021-12-20 10:44:10|1072|1071.8|1072.2|1071.8|1072.2|1072|1072|1071.8|2188
1639997060000|2021-12-20 10:44:20|1072.4|1072|1072.2|1071.6|1072.4|1072|1072|1071.6|1285
1639997070000|2021-12-20 10:44:30|1072|1071.8|1072.2|1071.6|1072.2|1071.8|1071.6|1071.2|476
1639997080000|2021-12-20 10:44:40|1072|1071.8|1072|1071.4|1072.2|1071.8|1071.8|1071.4|2343
1639997090000|2021-12-20 10:44:50|1071.8|1071.6|1071.6|1071.2|1071.8|1071.6|1071.6|1071.2|1529
1639997100000|2021-12-20 10:45:00|1071.4|1071|1071.2|1070.8|1071.4|1071|1071.2|1070.8|0
1639997110000|2021-12-20 10:45:10|1071.4|1071|1071.4|1070.8|1071.4|1071|1071.4|1070.8|0
1639997120000|2021-12-20 10:45:20|1071.2|1071|1071.4|1071|1071.4|1071|1071.2|1071|0
1639997130000|2021-12-20 10:45:30|1071.2|1070.8|1071|1070.6|1071.4|1070.8|1071|1070.6|478
1639997140000|2021-12-20 10:45:40|1071.2|1070.4|1071|1070.4|1071.2|1070.4|1071|1070.4|0
1639997150000|2021-12-20 10:45:50|1070.8|1070.6|1071.2|1070.6|1071.2|1070.6|1070.8|1070.4|0
1639997160000|2021-12-20 10:46:00|1071||1071||1071||1070.8||0
1639997170000|2021-12-20 10:46:10|1070.8|1070.4|1070.6|1070|1070.8|1070.4|1070.2|1070|1646
1639997180000|2021-12-20 10:46:20||1070.2||1070.2||1070.2||1070.2|0
1639997190000|2021-12-20 10:46:30|1070.8|1070.4|1071|1070.4|1071|1070.4|1070.8|1070.4|0
1639997200000|2021-12-20 10:46:40|1071.2|1070.6|1071.4|1071.2|1071.6|1071.2|1071|1070.6|1702
1639997210000|2021-12-20 10:46:50|1071.6||1071.6||1071.8||1071.6||0
1639997220000|2021-12-20 10:47:00|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.2|1070.8|602
1639997230000|2021-12-20 10:47:10|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1639997240000|2021-12-20 10:47:20|1071.4|1071|1071.2|1070.8|1071.4|1071|1071.2|1070.8|658
1639997250000|2021-12-20 10:47:30|1071|1070.6|1071.2|1070.6|1071.2|1070.6|1070.8|1070.6|550
1639997260000|2021-12-20 10:47:40|1071||1071||1071||1071||0
1639997270000|2021-12-20 10:47:50|1070.8|1070.4|1071|1070.4|1071|1070.6|1070.8|1070.4|692
1639997280000|2021-12-20 10:48:00|1070.8|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.4|0
1639997290000|2021-12-20 10:48:10|1071.2|1070.8|1071.4|1071|1071.4|1071|1071|1070.6|1
1639997300000|2021-12-20 10:48:20|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1070.8|1070.4|1212
1639997310000|2021-12-20 10:48:30||1070.8||1070.8||1070.8||1070.6|348
1639997320000|2021-12-20 10:48:40|1071.2|1071|1071.2|1071|1071.4|1071|1071.2|1070.8|129
1639997340000|2021-12-20 10:49:00|1071.4|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071|614
1639997350000|2021-12-20 10:49:10|1071.4|1071|1071.4|1071|1071.4|1071|1071.4|1071|1235
1639997370000|2021-12-20 10:49:30|1071.2|1071.2|1071.2|1070.8|1071.4|1071.2|1071|1070.6|2380
1639997380000|2021-12-20 10:49:40|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.2|1070.8|0
1639997390000|2021-12-20 10:49:50|1071.4|1071.4|1071.6|1071.2|1071.8|1071.4|1071.4|1071.2|478
1639997400000|2021-12-20 10:50:00|1071.8|1071.4|1072|1071.4|1072|1071.6|1071.6|1071.4|0
1639997410000|2021-12-20 10:50:10|1071.8|1071.6|1072.6|1072.2|1072.6|1072.2|1071.8|1071.4|0
1639997420000|2021-12-20 10:50:20|1072.4|1072|1071.8|1071.4|1072.4|1072|1071.2|1071|43691
1639997430000|2021-12-20 10:50:30|1071.6|1071.2|1071.6|1071.4|1071.8|1071.4|1071.4|1071|5296
1639997440000|2021-12-20 10:50:40|1071.4|1071.2|1071.6|1071.2|1071.6|1071.2|1071.2|1071|705
1639997450000|2021-12-20 10:50:50|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|1880
1639997460000|2021-12-20 10:51:00|1071.4|1071.2|1071.8|1071.4|1071.8|1071.4|1071.4|1071|2641
1639997470000|2021-12-20 10:51:10|1072|1071.6|1072.4|1072|1072.4|1072|1072|1071.4|2882
1639997480000|2021-12-20 10:51:20|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.6|316
1639997490000|2021-12-20 10:51:30|1072|1071.4|1072|1071.6|1072|1071.6|1071.6|1071.2|1321
1639997500000|2021-12-20 10:51:40|1072.2|1071.4|1071.8|1071.2|1072.2|1071.6|1071.6|1071.2|476
1639997510000|2021-12-20 10:51:50|1071.6|1071|1071.6|1071|1071.8|1071|1071.4|1071|0
1639997520000|2021-12-20 10:52:00|1071.4||1071.6||1071.6||1071.4||0
1639997530000|2021-12-20 10:52:10|1071.4|1071.2|1071.6|1071.2|1071.8|1071.4|1071.4|1071.2|0
1639997540000|2021-12-20 10:52:20|1071.8|1071.4|1071.8|1071.4|1072|1071.6|1071.6|1071.2|0
1639997550000|2021-12-20 10:52:30||1071.6||1071.6||1071.6||1071.6|0
1639997560000|2021-12-20 10:52:40|1072|1071.8|1072.2|1072|1072.4|1072|1072|1071.6|3187
1639997570000|2021-12-20 10:52:50|1072|1071.8|1072.2|1071.8|1072.2|1071.8|1071.8|1071.4|3944
1639997580000|2021-12-20 10:53:00|1072|1072|1072.4|1072|1072.4|1072|1072|1072|0
1639997590000|2021-12-20 10:53:10|1072.2|1071.8|1072.2|1071.6|1072.2|1071.8|1071.8|1071.6|1224
1639997600000|2021-12-20 10:53:20|1072|1071.8|1072.4|1071.8|1072.4|1072|1072|1071.8|716
1639997610000|2021-12-20 10:53:30|1072.2|1072|1073|1072.6|1073|1072.8|1072.2|1072|23500
1639997630000|2021-12-20 10:53:50|1072.8|1072.4|1072.8|1072.4|1073|1072.4|1072.8|1072.4|1383
1639997640000|2021-12-20 10:54:00|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.2|1072|1814
1639997660000|2021-12-20 10:54:20|1072.6|1072.2|1072.2|1071.8|1072.6|1072.4|1072.2|1071.8|1978
1639997670000|2021-12-20 10:54:30|1072.4|1072|1072.4|1072|1072.6|1072|1072.4|1072|0
1639997680000|2021-12-20 10:54:40|1072.2|1071.8|1072.4|1072|1072.4|1072|1072|1071.8|6378
1639997690000|2021-12-20 10:54:50|1072.6|1072.2|1073.6|1073.2|1073.6|1073.2|1072.6|1072.2|1446
1639997700000|2021-12-20 10:55:00|1073.8|1073.4|1074.2|1073.8|1074.4|1074|1073.8|1073.4|8821
1639997710000|2021-12-20 10:55:10|1074|1074|1074.6|1074.2|1074.6|1074.2|1074|1074|250
1639997720000|2021-12-20 10:55:20|1074.4|1074|1074.4|1074|1074.4|1074|1074.2|1073.6|842
1639997730000|2021-12-20 10:55:30|1074.2|1073.8|1074.4|1074|1074.6|1074|1074.2|1073.8|0
1639997750000|2021-12-20 10:55:50|1074.2|1074.2|1074|1073.6|1074.6|1074.2|1073.8|1073.4|812
1639997760000|2021-12-20 10:56:00|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074|1073.8|0
1639997770000|2021-12-20 10:56:10|1074|1074|1074.6|1074.2|1074.6|1074.2|1074|1074|0
1639997780000|2021-12-20 10:56:20|1074.4|1074|1074.2|1073.8|1074.6|1074.2|1074.2|1073.8|2379
1639997790000|2021-12-20 10:56:30|1074.4|1074|1074.4|1073.8|1074.4|1074|1074.2|1073.8|0
1639997800000|2021-12-20 10:56:40|1074.6|1074|1074.8|1074.2|1075|1074.6|1074.6|1074|2385
1639997810000|2021-12-20 10:56:50|1074.6|1074.4|1075|1074.4|1075|1074.4|1074.6|1074.4|0
1639997820000|2021-12-20 10:57:00|1075.2|1074.6|1075|1074.8|1075.2|1074.8|1075|1074.6|500
1639997830000|2021-12-20 10:57:10|1075.2|1074.6|1075.2|1074.8|1075.2|1074.8|1074.8|1074.6|0
1639997840000|2021-12-20 10:57:20|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1075|278
1639997860000|2021-12-20 10:57:40|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1074.8|1074.6|743
1639997870000|2021-12-20 10:57:50|1074.8|1074.4|1075|1074.6|1075.2|1074.6|1074.8|1074.2|693
1639997880000|2021-12-20 10:58:00|1075.2|1074.8|1074.6|1074|1075.2|1074.8|1074.6|1074|0
1639997890000|2021-12-20 10:58:10|1074.4||1074.6||1074.6||1074.4||0
1639997900000|2021-12-20 10:58:20|1074.4||1074.4||1074.4||1074.2||0
1639997910000|2021-12-20 10:58:30|1074.6|1073.8|1074.2|1073.8|1074.6|1074|1074.2|1073.8|0
1639997920000|2021-12-20 10:58:40|1074.4|1074|1074.6|1074|1074.6|1074.2|1074.2|1073.8|0
1639997930000|2021-12-20 10:58:50|1074.4|1074.2|1074.6|1074.2|1074.8|1074.4|1074.4|1074.2|0
1639997940000|2021-12-20 10:59:00|1074.8|1074.4|1074.4|1074|1074.8|1074.4|1074.4|1074|1000
1639997950000|2021-12-20 10:59:10|1074.6|1074.2|1074.4|1073.8|1074.6|1074.2|1074.2|1073.8|691
1639997960000|2021-12-20 10:59:20|1074.2|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.6|0
1639997970000|2021-12-20 10:59:30||1073.6||1073.8||1073.8||1073.6|0
1639997980000|2021-12-20 10:59:40|1074.4|1074|1074.4|1074|1074.6|1074.2|1074.4|1074|7375
1639997990000|2021-12-20 10:59:50|1074.6|1074.2|1074.8|1074.2|1074.8|1074.2|1074.6|1074.2|0
1639998000000|2021-12-20 11:00:00|1074.6|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.4|0
1639998020000|2021-12-20 11:00:20|1074.6|1074.6|1074.6|1074|1074.6|1074.6|1074.4|1074|346
1639998030000|2021-12-20 11:00:30|1074.4|1073.8|1074.6|1074.2|1074.6|1074.2|1074.2|1073.8|0
1639998040000|2021-12-20 11:00:40|1074.2|1074|1074.2|1073.6|1074.6|1074.2|1074.2|1073.6|5201
1639998050000|2021-12-20 11:00:50|1074|1073.4|1073.6|1073|1074|1073.6|1073.6|1073|1182
1639998060000|2021-12-20 11:01:00|1073.4|1073.2|1073.2|1073|1073.6|1073.2|1073.2|1072.8|0
1639998070000|2021-12-20 11:01:10|1073|1072.8|1073|1072.4|1073|1072.8|1072.8|1072.4|688
1639998080000|2021-12-20 11:01:20|1072.8|1072.6|1073|1072.6|1073|1072.8|1072.8|1072.6|5100
1639998090000|2021-12-20 11:01:30|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073|1072.6|0
1639998100000|2021-12-20 11:01:40|1073|1073|1072.8|1072.4|1073|1073|1072.8|1072.2|1448
1639998110000|2021-12-20 11:01:50|1072.6||1072.6||1072.6||1072.6||0
1639998120000|2021-12-20 11:02:00|1072.4|1072.2|1072.6|1072.2|1072.6|1072.4|1072.4|1072|1647
1639998130000|2021-12-20 11:02:10|1072.4|1072|1072.4|1071.8|1072.4|1072|1072.2|1071.8|0
1639998140000|2021-12-20 11:02:20|1072.2|1071.6|1072.2|1071.6|1072.2|1071.8|1072|1071.6|0
1639998150000|2021-12-20 11:02:30|1072|1071.8|1072.2|1071.6|1072.4|1071.8|1072|1071.6|0
1639998160000|2021-12-20 11:02:40|1072.4|1071.8|1072.4|1072|1072.4|1072.2|1072.4|1071.6|1445
1639998200000|2021-12-20 11:03:20|1072.6|1072.2|1073|1072.6|1073.2|1072.8|1072.6|1072.2|4585
1639998210000|2021-12-20 11:03:30|1072.8|1072.4|1072.4|1072|1072.8|1072.4|1072.2|1071.8|3593
1639998220000|2021-12-20 11:03:40||1071.8||1072||1072||1071.8|1880
1639998230000|2021-12-20 11:03:50|1072.6|1072.2|1073|1072.6|1073|1072.6|1072.6|1072.2|995
1639998250000|2021-12-20 11:04:10|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|0
1639998260000|2021-12-20 11:04:20|1073|1072.6|1073|1072.6|1073|1072.6|1073|1072.4|1775
1639998270000|2021-12-20 11:04:30||1072.4||1072.4||1072.4||1072.4|0
1639998290000|2021-12-20 11:04:50|1072.8|1072.6|1072.8|1072.4|1072.8|1072.6|1072.6|1072|4496
1639998300000|2021-12-20 11:05:00|1073||1072.8||1073||1072.8||0
1639998310000|2021-12-20 11:05:10|1073|1072.6|1073.4|1073|1073.4|1073.2|1072.8|1072.6|4746
1639998320000|2021-12-20 11:05:20|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1377
1639998330000|2021-12-20 11:05:30|1073.4|1073|1073.6|1073|1073.6|1073.2|1073.2|1072.8|4170
1639998340000|2021-12-20 11:05:40||1073.2||1073.2||1073.2||1073.2|0
1639998350000|2021-12-20 11:05:50|1073.8|1073.4|1074|1073.4|1074|1073.6|1073.8|1073.4|0
1639998360000|2021-12-20 11:06:00|1073.8||1073.8||1074||1073.8||0
1639998370000|2021-12-20 11:06:10|1074|1073.6|1074|1073.8|1074|1073.8|1074|1073.6|52
1639998380000|2021-12-20 11:06:20|1074.2|1074|1074.2|1073.6|1074.2|1074|1074|1073.6|2473
1639998390000|2021-12-20 11:06:30|1074||1074.2||1074.2||1074||0
1639998400000|2021-12-20 11:06:40|1074.4|1073.8|1074.6|1074.2|1074.8|1074.4|1074.4|1073.8|3164
1639998410000|2021-12-20 11:06:50|1074.4|1074.4|1074.6|1074.2|1074.6|1074.4|1074.4|1074|1129
1639998420000|2021-12-20 11:07:00|1074.4|1074|1074.2|1073.8|1074.4|1074.2|1074.2|1073.6|0
1639998430000|2021-12-20 11:07:10|1074.4|1074|1074.2|1073.6|1074.4|1074|1074.2|1073.6|0
1639998440000|2021-12-20 11:07:20|1074.4|1073.8|1074.4|1074|1074.4|1074.2|1074.4|1073.8|0
1639998460000|2021-12-20 11:07:40||1073.8||1074||1074||1073.8|0
1639998470000|2021-12-20 11:07:50||1073.8||1073.8||1074||1073.8|0
1639998480000|2021-12-20 11:08:00|1074.2|1074|1074|1073.6|1074.2|1074|1073.6|1073.4|13823
1639998490000|2021-12-20 11:08:10|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074|1073.6|0
1639998500000|2021-12-20 11:08:20|1074.4|1073.6|1074.4|1074|1074.4|1074|1074|1073.6|0
1639998510000|2021-12-20 11:08:30|1074.2|1073.8|1074|1073.6|1074.2|1073.8|1074|1073.6|1306
1639998520000|2021-12-20 11:08:40|1074.2|1073.8|1074|1073.6|1074.2|1073.8|1074|1073.6|1973
1639998530000|2021-12-20 11:08:50|1073.8|1073.4|1074.2|1073.6|1074.2|1073.6|1073.8|1073.4|0
1639998540000|2021-12-20 11:09:00|1074|1073.8|1074|1073.6|1074|1073.8|1074|1073.4|0
1639998550000|2021-12-20 11:09:10|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|0
1639998560000|2021-12-20 11:09:20|1073.4|1073.2|1073.8|1073.4|1073.8|1073.4|1073.4|1073.2|4552
1639998570000|2021-12-20 11:09:30|1073.6|1073.2|1074|1073.4|1074|1073.6|1073.6|1073|443
1639998580000|2021-12-20 11:09:40|1074.2|1073.6|1074.2|1074|1074.2|1074|1074.2|1073.6|0
1639998590000|2021-12-20 11:09:50|1074.4|1074.2|1074.6|1074|1074.6|1074.2|1074|1073.8|5415
1639998600000|2021-12-20 11:10:00|1074.4|1074.2|1074.6|1074.4|1074.8|1074.4|1074.2|1074.2|975
1639998610000|2021-12-20 11:10:10|1074.8||1074.8||1075||1074.8||513
1639998620000|2021-12-20 11:10:20|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.4|1734
1639998630000|2021-12-20 11:10:30|1074.8||1075||1075||1074.8||769
1639998640000|2021-12-20 11:10:40|1074.8|1074.4|1074.4|1074|1074.8|1074.4|1074.4|1073.8|544
1639998650000|2021-12-20 11:10:50||1073.8||1074||1074||1073.8|100
1639998660000|2021-12-20 11:11:00|1074.6|1074.2|1075|1074.6|1075|1074.6|1074.6|1074|654
1639998670000|2021-12-20 11:11:10|1074.8||1075||1075||1074.8||59
1639998680000|2021-12-20 11:11:20|1075.2|1074.8|1075.2|1074.8|1075.2|1075|1075.2|1074.8|600
1639998690000|2021-12-20 11:11:30|1075.4|1075|1075.6|1075.2|1075.6|1075.2|1075.2|1075|0
1639998700000|2021-12-20 11:11:40|1075.4|1075.4|1075.6|1075.2|1075.6|1075.4|1075.4|1075.2|1000
1639998710000|2021-12-20 11:11:50|1075.8||1075.8||1075.8||1075.8||0
1639998720000|2021-12-20 11:12:00|1075.6|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.4|0
1639998730000|2021-12-20 11:12:10|1076||1076||1076||1076||0
1639998740000|2021-12-20 11:12:20|1075.8||1075.8||1075.8||1075.6||0
1639998750000|2021-12-20 11:12:30|1075.6||1076||1076||1075.6||0
1639998760000|2021-12-20 11:12:40|1075.8|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.4|0
1639998770000|2021-12-20 11:12:50|1076.2|1075.8|1076.2|1076|1076.2|1076|1076.2|1075.8|2600
1639998780000|2021-12-20 11:13:00|1076|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.6|725
1639998790000|2021-12-20 11:13:10|1076|1075.6|1075.6|1075.2|1076|1075.6|1075.6|1075.2|493
1639998800000|2021-12-20 11:13:20|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.4|1075.2|0
1639998810000|2021-12-20 11:13:30|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1075|494
1639998820000|2021-12-20 11:13:40|1075.2||1075.2||1075.4||1075.2||1291
1639998830000|2021-12-20 11:13:50|1075.4|1075.2|1075.4|1075|1075.4|1075.2|1075.2|1075|1027
1639998840000|2021-12-20 11:14:00|1075.2|1075.2|1075.4|1075.2|1075.4|1075.2|1075.2|1075.2|3547
1639998850000|2021-12-20 11:14:10||1075||1075||1075||1075|0
1639998860000|2021-12-20 11:14:20||1075.2||1075||1075.2||1075|0
1639998870000|2021-12-20 11:14:30|1075.2|1075.2|1075.2|1075|1075.4|1075.2|1075.2|1075|17055
1639998890000|2021-12-20 11:14:50|1075|1074.8|1074.8|1074.6|1075|1074.8|1074.8|1074.6|8329
1639998900000|2021-12-20 11:15:00|1074.6|1074.4|1074.6|1074.2|1074.6|1074.6|1074.6|1074.2|2394
1639998920000|2021-12-20 11:15:20|1074.4|1074|1074|1073.6|1074.4|1074.2|1074|1073.6|9331
1639998930000|2021-12-20 11:15:30|1074.2|1073.8|1074.2|1073.8|1074.4|1074|1074.2|1073.8|0
1639998940000|2021-12-20 11:15:40|1074|1073.6|1073.8|1073.6|1074|1073.6|1073.8|1073.6|0
1639998950000|2021-12-20 11:15:50|1073.6|1073.4|1073.6|1073.2|1073.6|1073.4|1073.4|1073|0
1639998960000|2021-12-20 11:16:00|1073.4|1073|1073|1072.6|1073.4|1073.2|1073|1072.6|911
1639998970000|2021-12-20 11:16:10||1072.8||1072.6||1072.8||1072.6|0
1639998980000|2021-12-20 11:16:20|1073.2|1072.8|1073.2|1072.8|1073.4|1073|1073|1072.8|9583
1639998990000|2021-12-20 11:16:30||1072.6||1072.6||1072.6||1072.6|0
1639999000000|2021-12-20 11:16:40|1073.4|1072.8|1073.4|1073|1073.4|1073|1073.4|1072.8|3397
1639999010000|2021-12-20 11:16:50|1073|1072.8|1073.4|1073.2|1073.4|1073.2|1073|1072.6|2000
1639999020000|2021-12-20 11:17:00|1073.2|1073|1073.2|1072.6|1073.4|1073.2|1072.8|1072.6|3198
1639999030000|2021-12-20 11:17:10|1073||1073.2||1073.2||1073||0
1639999040000|2021-12-20 11:17:20|1073.4|1072.8|1073.2|1072.8|1073.4|1073|1073.2|1072.6|0
1639999050000|2021-12-20 11:17:30|1073.4||1073.2||1073.4||1073.2||0
1639999060000|2021-12-20 11:17:40|1073.4|1073|1073.4|1073|1073.4|1073.2|1073.2|1072.8|5331
1639999070000|2021-12-20 11:17:50|1073.2|1072.8|1073.8|1073.2|1073.8|1073.2|1073.2|1072.8|1447
1639999080000|2021-12-20 11:18:00|1073.6|1073.4|1073.6|1073.2|1073.8|1073.4|1073.4|1073|0
1639999090000|2021-12-20 11:18:10|1073.4|1073|1073.8|1073.2|1073.8|1073.4|1073.4|1073|122
1639999110000|2021-12-20 11:18:30|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1639999120000|2021-12-20 11:18:40||1073.2||1073.2||1073.4||1073.2|0
1639999130000|2021-12-20 11:18:50|1073.4|1073|1073.2|1072.8|1073.4|1073|1073|1072.8|500
1639999140000|2021-12-20 11:19:00|1073|1072.6|1073|1072.6|1073.4|1073|1073|1072.6|10107
1639999150000|2021-12-20 11:19:10|1073.2|1072.4|1073|1072.6|1073.2|1072.6|1073|1072.4|0
1639999160000|2021-12-20 11:19:20|1073.2||1073||1073.2||1073||0
1639999170000|2021-12-20 11:19:30|1072.8|1072.4|1072.8|1072.6|1072.8|1072.6|1072.8|1072.4|0
1639999180000|2021-12-20 11:19:40|1072.6|1072.4|1072.8|1072.4|1072.8|1072.6|1072.6|1072.4|4000
1639999190000|2021-12-20 11:19:50|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|1600
1639999200000|2021-12-20 11:20:00|1072.6|1072.2|1072.8|1072.2|1072.8|1072.4|1072.6|1072.2|0
1639999210000|2021-12-20 11:20:10|1073|1072.4|1073.4|1073|1073.6|1073|1073|1072.4|500
1639999220000|2021-12-20 11:20:20||1072.8||1072.8||1073||1072.8|0
1639999230000|2021-12-20 11:20:30|1073.2|1073|1073.4|1073|1073.6|1073.2|1073.2|1072.6|0
1639999240000|2021-12-20 11:20:40|1073.2|1072.8|1072.8|1072.2|1073.2|1072.8|1072.6|1072.2|0
1639999250000|2021-12-20 11:20:50|1072.6|1072.4|1072.8|1072.2|1072.8|1072.4|1072.6|1072.2|0
1639999260000|2021-12-20 11:21:00|1072.6|1072|1072.8|1072.2|1072.8|1072.2|1072.4|1072|0
1639999270000|2021-12-20 11:21:10|1072.6|1072.4|1072.6|1072.2|1072.6|1072.4|1072.6|1072.2|0
1639999280000|2021-12-20 11:21:20|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.4|1072|0
1639999290000|2021-12-20 11:21:30|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072.4|1072|0
1639999300000|2021-12-20 11:21:40|1072.8||1072.6||1072.8||1072.6||0
1639999310000|2021-12-20 11:21:50|1072.4|1072|1072.8|1072.4|1072.8|1072.6|1072.4|1072|777
1639999320000|2021-12-20 11:22:00|1073|1072.6|1073.4|1073|1073.4|1073|1073|1072.6|1126
1639999330000|2021-12-20 11:22:10|1073.6|1073.2|1073.8|1073.2|1073.8|1073.2|1073.6|1073.2|487
1639999340000|2021-12-20 11:22:20|1073.6||1073.6||1073.6||1073.6||0
1639999350000|2021-12-20 11:22:30|1073.8||1073.8||1073.8||1073.8||0
1639999360000|2021-12-20 11:22:40|1073.6|1073.6|1074|1073.6|1074|1073.6|1073.6|1073.2|1005
1639999370000|2021-12-20 11:22:50||1073.8||1073.6||1073.8||1073.6|290
1639999390000|2021-12-20 11:23:10|1074.2|1073.8|1074.2|1073.6|1074.2|1074|1074|1073.6|0
1639999400000|2021-12-20 11:23:20|1074|1073.8|1074.2|1073.6|1074.2|1073.8|1074|1073.6|0
1639999410000|2021-12-20 11:23:30|1074|1073.4|1073.8|1073.6|1074|1073.6|1073.8|1073.4|0
1639999420000|2021-12-20 11:23:40|1074|1073.8|1074|1073.6|1074|1073.8|1073.8|1073.6|357
1639999440000|2021-12-20 11:24:00|1074.2|1073.8|1074|1073.6|1074.2|1074|1074|1073.6|3177
1639999450000|2021-12-20 11:24:10|1073.8|1073.4|1073.8|1073.2|1073.8|1073.6|1073.6|1073.2|7098
1639999460000|2021-12-20 11:24:20|1074|1073.4|1073.8|1073.4|1074|1073.8|1073.8|1073.4|1488
1639999470000|2021-12-20 11:24:30|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|0
1639999480000|2021-12-20 11:24:40|1073.8|1073.4|1073.8|1073.4|1074|1073.6|1073.8|1073.4|0
1639999500000|2021-12-20 11:25:00|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073|855
1639999510000|2021-12-20 11:25:10|1073.8|1073|1073.4|1073|1073.8|1073|1073.4|1073|50
1639999520000|2021-12-20 11:25:20|1073.6|1073.2|1073.4|1073|1073.6|1073.4|1073.4|1073|1267
1639999530000|2021-12-20 11:25:30|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.6|1073|0
1639999550000|2021-12-20 11:25:50|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.2|1073|2582
1639999560000|2021-12-20 11:26:00|1073.4|1073|1073.6|1073|1073.6|1073|1073.4|1073|739
1639999580000|2021-12-20 11:26:20||1073.2||1073||1073.2||1073|0
1639999600000|2021-12-20 11:26:40|1073.4|1072.8|1073.4|1073|1073.4|1073|1073.2|1072.8|0
1639999610000|2021-12-20 11:26:50|1073.2||1073.4||1073.4||1073.2||1344
1639999630000|2021-12-20 11:27:10|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|0
1639999640000|2021-12-20 11:27:20|1073|1072.6|1072.8|1072.6|1073|1072.6|1072.6|1072.2|1735
1639999650000|2021-12-20 11:27:30|1073|1072.4|1073|1072.6|1073|1072.6|1072.8|1072.4|0
1639999680000|2021-12-20 11:28:00|1073.2|1072.8|1072.8|1072.4|1073.2|1072.8|1072.8|1072.4|2273
1639999690000|2021-12-20 11:28:10|1073|1072.6|1073.8|1073.4|1074|1073.6|1073|1072.6|25322
1639999700000|2021-12-20 11:28:20|1073.6|1073.2|1074|1073.6|1074|1073.6|1073.6|1073.2|532
1639999720000|2021-12-20 11:28:40|1074.2|1073.8|1074.4|1074|1074.6|1074.2|1074.2|1073.8|1865
1639999730000|2021-12-20 11:28:50||1074.2||1074||1074.2||1074|0
1639999740000|2021-12-20 11:29:00|1074.2|1073.8|1074.2|1073.8|1074.2|1074|1074.2|1073.8|0
1639999750000|2021-12-20 11:29:10|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1074|475
1639999760000|2021-12-20 11:29:20|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1073.8|1175
1639999770000|2021-12-20 11:29:30|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.6|1074.2|0
1639999780000|2021-12-20 11:29:40|1074.6||1074.6||1074.6||1074.6||0
1639999790000|2021-12-20 11:29:50|1074.8|1074.4|1075.2|1074.8|1075.2|1074.8|1074.6|1074.2|3130
1639999800000|2021-12-20 11:30:00|1075|1074.6|1074.6|1074.2|1075|1074.6|1074.6|1074.2|543
1639999810000|2021-12-20 11:30:10|1074.8|1074|1074.4|1074|1074.8|1074.2|1074.4|1074|0
1639999820000|2021-12-20 11:30:20|1074.6|1074.2|1074.6|1074|1074.8|1074.2|1074.6|1074|0
1639999830000|2021-12-20 11:30:30|1074.4|1073.8|1074.2|1073.8|1074.4|1073.8|1074.2|1073.8|0
1639999840000|2021-12-20 11:30:40|1074|1073.6|1074|1073.6|1074|1073.8|1073.8|1073.6|7848
1639999850000|2021-12-20 11:30:50|1073.8|1073.4|1074|1073.4|1074|1073.6|1073.8|1073.4|0
1639999860000|2021-12-20 11:31:00|1073.8||1074||1074||1073.8||0
1639999870000|2021-12-20 11:31:10|1073.8||1074||1074||1073.8||0
1639999880000|2021-12-20 11:31:20|1073.8|1073.6|1074|1073.6|1074.4|1073.8|1073.8|1073.6|0
1639999890000|2021-12-20 11:31:30|1074.2||1074.2||1074.2||1074.2||0
1639999900000|2021-12-20 11:31:40|1074.4|1073.8|1074.4|1074|1074.6|1074.2|1074.2|1073.6|4537
1639999910000|2021-12-20 11:31:50|1074.6||1074.4||1074.6||1074.4||225
1639999920000|2021-12-20 11:32:00|1074.6|1074.2|1074.8|1074.4|1075|1074.6|1074.6|1074.2|396
1639999930000|2021-12-20 11:32:10|1075||1075||1075||1074.8||0
1639999940000|2021-12-20 11:32:20|1074.8|1074.6|1074.8|1074.6|1074.8|1074.6|1074.8|1074.6|0
1639999950000|2021-12-20 11:32:30|1075|1074.4|1074.8|1074.4|1075|1074.6|1074.8|1074.4|500
1639999960000|2021-12-20 11:32:40|1074.6|1074.6|1075|1074.4|1075|1074.6|1074.6|1074.4|820
1639999970000|2021-12-20 11:32:50|1074.8||1074.8||1074.8||1074.6||1200
1640000000000|2021-12-20 11:33:20|1074.6|1074.6|1074.8|1074.4|1075|1074.6|1074.6|1074.4|475
1640000010000|2021-12-20 11:33:30||1074.6||1074.4||1074.6||1074.4|500
1640000020000|2021-12-20 11:33:40|1075||1075||1075||1075||0
1640000030000|2021-12-20 11:33:50|1074.8|1074.6|1076|1075.6|1076.2|1075.8|1074.8|1074.6|52085
1640000040000|2021-12-20 11:34:00|1076.2|1075.8|1076.2|1075.8|1076.2|1076|1076.2|1075.8|2975
1640000050000|2021-12-20 11:34:10||1076||1075.8||1076||1075.8|0
1640000060000|2021-12-20 11:34:20|1076|1075.6|1075.6|1075.2|1076|1075.8|1075.4|1075|2139
1640000070000|2021-12-20 11:34:30|1075.4|1075|1075.2|1074.8|1075.6|1075.2|1075|1074.6|0
1640000080000|2021-12-20 11:34:40||1074.6||1074.6||1074.6||1074.6|0
1640000090000|2021-12-20 11:34:50|1075|1074.8|1075.2|1074.8|1075.2|1075|1075|1074.8|1119
1640000100000|2021-12-20 11:35:00|1075.4|1075|1075.2|1074.8|1075.4|1075|1075.2|1074.8|0
1640000110000|2021-12-20 11:35:10|1075.4|1075|1075.4|1075|1075.4|1075.2|1075.4|1074.8|282
1640000120000|2021-12-20 11:35:20|1075.2|1074.8|1075.6|1075|1075.6|1075|1075.2|1074.8|2625
1640000130000|2021-12-20 11:35:30|1075.4||1075.4||1075.6||1075.4||0
1640000140000|2021-12-20 11:35:40|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1074.8|1074.4|1280
1640000150000|2021-12-20 11:35:50|1075.4|1075|1075.2|1074.8|1075.4|1075.2|1075.2|1074.8|934
1640000160000|2021-12-20 11:36:00|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|0
1640000180000|2021-12-20 11:36:20|1075.2|1074.8|1075.4|1074.8|1075.4|1074.8|1075|1074.8|212
1640000190000|2021-12-20 11:36:30|1075.2||1075.4||1075.4||1075.2||0
1640000200000|2021-12-20 11:36:40|1075.2||1075.4||1075.4||1075.2||0
1640000210000|2021-12-20 11:36:50|1075.2|1075|1075.2|1074.8|1075.2|1075|1075|1074.8|4197
1640000220000|2021-12-20 11:37:00|1075.4|1075|1075.4|1074.8|1075.6|1075.2|1075.2|1074.8|395
1640000230000|2021-12-20 11:37:10|1075.2|1075|1075.2|1074.8|1075.4|1075|1075.2|1074.8|0
1640000240000|2021-12-20 11:37:20|1075.4||1075.4||1075.4||1075.2||0
1640000250000|2021-12-20 11:37:30|1075.2||1075.2||1075.4||1075.2||0
1640000260000|2021-12-20 11:37:40|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|0
1640000270000|2021-12-20 11:37:50|1075.6|1075.2|1075.6|1075.4|1075.6|1075.4|1075.6|1075.2|475
1640000280000|2021-12-20 11:38:00|1075.8|1075.2|1075.4|1075|1075.8|1075.2|1075.4|1074.8|595
1640000290000|2021-12-20 11:38:10|1075.2|1074.8|1075.4|1075|1075.6|1075|1075.2|1074.8|475
1640000300000|2021-12-20 11:38:20|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1640000310000|2021-12-20 11:38:30|1076|1075.2|1075.8|1075.4|1076|1075.4|1075.8|1075.2|0
1640000320000|2021-12-20 11:38:40|1076|1075.2|1076|1075.4|1076|1075.4|1075.4|1075.2|20000
1640000330000|2021-12-20 11:38:50||1075.6||1075.6||1075.6||1075.6|0
1640000340000|2021-12-20 11:39:00|1075.8|1075.4|1075.8|1075.4|1075.8|1075.6|1075.6|1075.2|2134
1640000350000|2021-12-20 11:39:10|1076|1075.6|1076.2|1076|1076.2|1076|1075.8|1075.6|6441
1640000360000|2021-12-20 11:39:20|1076.4|1076.2|1076.4|1076|1076.4|1076.2|1076.4|1076|150
1640000370000|2021-12-20 11:39:30|1076.2|1075.8|1076.2|1075.8|1076.4|1075.8|1076|1075.6|4298
1640000380000|2021-12-20 11:39:40|1076.4|1076|1076.2|1075.8|1076.6|1076|1076.2|1075.8|0
1640000390000|2021-12-20 11:39:50||1075.6||1075.8||1075.8||1075.6|0
1640000400000|2021-12-20 11:40:00|1076|1075|1075.2|1074.6|1076|1075.4|1075|1074.6|52064
1640000410000|2021-12-20 11:40:10|1075|1074.4|1074.8|1074.4|1075|1074.6|1074.8|1074.4|2778
1640000420000|2021-12-20 11:40:20|1075|1074.6|1075|1074.6|1075|1074.8|1074.8|1074.6|513
1640000430000|2021-12-20 11:40:30||1074.4||1074.4||1074.4||1074.4|0
1640000440000|2021-12-20 11:40:40|1074.8|1074.6|1075|1074.6|1075|1074.6|1074.6|1074.4|2673
1640000450000|2021-12-20 11:40:50||1074.4||1074.4||1074.4||1074.4|0
1640000460000|2021-12-20 11:41:00|1075.2|1074.6|1075.2|1074.8|1075.2|1074.8|1075.2|1074.6|1013
1640000470000|2021-12-20 11:41:10|1075.4|1075|1075.6|1075.2|1075.6|1075.2|1075.2|1075|500
1640000480000|2021-12-20 11:41:20|1075.4|1075.4|1075.6|1075.4|1075.6|1075.4|1075.4|1075.4|475
1640000490000|2021-12-20 11:41:30||1075.2||1075.2||1075.2||1075.2|0
1640000510000|2021-12-20 11:41:50|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.2|1075|3021
1640000520000|2021-12-20 11:42:00|1075.8|1075|1075.6|1075.2|1075.8|1075.4|1075.6|1075|0
1640000530000|2021-12-20 11:42:10||1075||1075||1075||1075|0
1640000540000|2021-12-20 11:42:20|1075.4|1074.8|1075.2|1074.6|1075.4|1074.8|1075.2|1074.6|0
1640000550000|2021-12-20 11:42:30|1075|1074.8|1075|1074.4|1075|1074.8|1074.8|1074.4|1013
1640000560000|2021-12-20 11:42:40||1074.6||1074.6||1074.8||1074.6|0
1640000570000|2021-12-20 11:42:50|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|0
1640000580000|2021-12-20 11:43:00|1074.6|1074.2|1074.8|1074.4|1075|1074.6|1074.6|1074.2|95
1640000600000|2021-12-20 11:43:20|1075|1074.6|1075.2|1074.8|1075.2|1074.8|1075|1074.6|163
1640000610000|2021-12-20 11:43:30|1075.4||1075.2||1075.4||1075.2||0
1640000630000|2021-12-20 11:43:50|1075||1075||1075||1075||539
1640000660000|2021-12-20 11:44:20|1074.8|1074.6|1075|1074.6|1075|1074.6|1074.8|1074.4|302
1640000700000|2021-12-20 11:45:00|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|0
1640000710000|2021-12-20 11:45:10|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075.2|1074.6|0
1640000720000|2021-12-20 11:45:20|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1074.8|0
1640000730000|2021-12-20 11:45:30|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|0
1640000740000|2021-12-20 11:45:40|||||||||400
1640000750000|2021-12-20 11:45:50|1075.4|1075|1075.2|1074.8|1075.4|1075|1075.2|1074.8|0
1640000760000|2021-12-20 11:46:00|1075.4|1075|1075.4|1075|1075.8|1075.4|1075.4|1074.8|4256
1640000770000|2021-12-20 11:46:10|1075.2|1074.8|1075.4|1075|1075.4|1075|1075|1074.8|10475
1640000810000|2021-12-20 11:46:50||1075.2||1075||1075.2||1075|0
1640000850000|2021-12-20 11:47:30|1075.2|1074.8|1074.8|1074.4|1075.2|1074.8|1074.8|1074.4|1228
1640000860000|2021-12-20 11:47:40|1074.6|1074.2|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|0
1640000870000|2021-12-20 11:47:50|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|0
1640000880000|2021-12-20 11:48:00|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.4|0
1640000890000|2021-12-20 11:48:10|1074.6|1074.2|1074.6|1074.2|1074.8|1074.2|1074.4|1074.2|9415
1640000900000|2021-12-20 11:48:20|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|10
1640000910000|2021-12-20 11:48:30|1074.8|1074|1074.4|1074|1074.8|1074|1074.2|1073.8|6931
1640000930000|2021-12-20 11:48:50|1074.6|1074.2|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|885
1640000950000|2021-12-20 11:49:10|1075|1074.6|1075|1074.6|1075|1074.8|1075|1074.6|1061
1640000960000|2021-12-20 11:49:20|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|0
1640000980000|2021-12-20 11:49:40|1075||1075||1075||1075||0
1640000990000|2021-12-20 11:49:50|1074.8||1074.8||1074.8||1074.8||0
1640001000000|2021-12-20 11:50:00|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.4|1074|1072
1640001010000|2021-12-20 11:50:10|1074.6|1074.2|1074.4|1074|1074.6|1074.4|1074.4|1074|676
1640001020000|2021-12-20 11:50:20|1074.6|1074.2|1074.6|1074.2|1074.6|1074.4|1074.4|1074.2|47
1640001030000|2021-12-20 11:50:30|1074.2|1074|1074.4|1074|1074.6|1074.2|1074.2|1074|2441
1640001040000|2021-12-20 11:50:40|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074|5555
1640001050000|2021-12-20 11:50:50|1074.8|1074.4|1074.6|1074.2|1075|1074.6|1074.6|1074.2|461
1640001060000|2021-12-20 11:51:00|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|0
1640001070000|2021-12-20 11:51:10|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|0
1640001090000|2021-12-20 11:51:30|1074.6|1074.6|1074.8|1074.4|1075|1074.6|1074.6|1074.4|250
1640001120000|2021-12-20 11:52:00||1074.2||1074.4||1074.4||1074.2|0
1640001130000|2021-12-20 11:52:10|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|0
1640001160000|2021-12-20 11:52:40|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|0
1640001170000|2021-12-20 11:52:50|1075.2|1074.8|1075.4|1075|1075.6|1075.2|1075.2|1074.6|1839
1640001180000|2021-12-20 11:53:00|1075.2|1074.8|1075.2|1074.8|1075.4|1074.8|1075.2|1074.8|0
1640001190000|2021-12-20 11:53:10|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|0
1640001210000|2021-12-20 11:53:30|1075.2|1075.2|1075.4|1075|1075.4|1075.2|1075.2|1075|475
1640001220000|2021-12-20 11:53:40|1075.6|1075.2|1075.2|1075|1075.6|1075.2|1075.2|1075|1754
1640001230000|2021-12-20 11:53:50|1075.4||1075.4||1075.4||1075.4||0
1640001250000|2021-12-20 11:54:10|1075.2|1075.2|1075.4|1075|1075.4|1075.2|1075.2|1075|881
1640001280000|2021-12-20 11:54:40|1075.6|1075.2|1075.4|1075.2|1075.6|1075.2|1075.4|1075.2|1344
1640001290000|2021-12-20 11:54:50|1075.6||1075.4||1075.6||1075.4||650
1640001300000|2021-12-20 11:55:00|1075.6||1075.6||1075.6||1075.6||0
1640001320000|2021-12-20 11:55:20|1075.4|1075|1075|1074.6|1075.4|1075.2|1074.8|1074.6|6690
1640001350000|2021-12-20 11:55:50|1075.2|1074.8|1075.4|1075|1075.4|1075|1075|1074.6|767
1640001370000|2021-12-20 11:56:10|1075.6|1075.2|1075.6|1075.2|1075.6|1075.4|1075.6|1075.2|0
1640001380000|2021-12-20 11:56:20|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|0
1640001390000|2021-12-20 11:56:30|1076|1075.6|1076|1075.6|1076.2|1075.8|1076|1075.6|509
1640001400000|2021-12-20 11:56:40||1075.4||1075.6||1075.6||1075.4|0
1640001410000|2021-12-20 11:56:50|1076.2|1075.8|1076.2|1075.6|1076.2|1075.8|1076.2|1075.6|0
1640001420000|2021-12-20 11:57:00|1076.4|1075.8|1076.6|1076.2|1076.6|1076.2|1076.4|1075.8|387
1640001440000|2021-12-20 11:57:20||1076.4||1076.2||1076.4||1076.2|0
1640001450000|2021-12-20 11:57:30||1076.4||1076.2||1076.4||1076.2|0
1640001460000|2021-12-20 11:57:40||1076.4||1076.2||1076.4||1076.2|0
1640001470000|2021-12-20 11:57:50|1076.8|1076.4|1076.8|1076.4|1076.8|1076.6|1076.8|1076.4|351
1640001480000|2021-12-20 11:58:00|1077|1076.6|1077.2|1076.8|1077.4|1077|1076.8|1076.6|1200
1640001490000|2021-12-20 11:58:10|1077|1076.6|1077.6|1077|1077.6|1077.4|1076.8|1076.4|2330
1640001500000|2021-12-20 11:58:20|1077.4|1077.2|1077.4|1077|1077.6|1077.2|1077.2|1076.6|325
1640001510000|2021-12-20 11:58:30|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.6|23
1640001520000|2021-12-20 11:58:40|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1640001530000|2021-12-20 11:58:50|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1640001540000|2021-12-20 11:59:00|1077.6|1077.2|1077.8|1077.6|1078|1077.6|1077.4|1077.2|0
1640001550000|2021-12-20 11:59:10|1078|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|0
1640001560000|2021-12-20 11:59:20|1077.8||1077.8||1077.8||1077.8||0
1640001570000|2021-12-20 11:59:30|1078||1078||1078||1078||0
1640001590000|2021-12-20 11:59:50|1077.8|1077.4|1077.8|1077.2|1077.8|1077.4|1077.6|1077.2|3082
1640001730000|2021-12-20 12:02:10|1077.4|1077|1077.6|1077.4|1077.6|1077.4|1077.4|1077|554
1640001740000|2021-12-20 12:02:20|1077.4|1077.2|1077.4|1077.2|1077.6|1077.4|1077.4|1077.2|298
1640001750000|2021-12-20 12:02:30|1077.2|1077|1077.4|1077|1077.4|1077|1077.2|1077|1117
1640001760000|2021-12-20 12:02:40|1077.6||1077.4||1077.6||1077.4||0
1640001780000|2021-12-20 12:03:00|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1640001790000|2021-12-20 12:03:10|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1640001800000|2021-12-20 12:03:20|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1050
1640001810000|2021-12-20 12:03:30|1077.4|1077|1077|1076.4|1077.4|1077|1076.8|1076.4|3422
1640001820000|2021-12-20 12:03:40|1076.8|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.4|1234
1640001830000|2021-12-20 12:03:50|1077.2||1077||1077.2||1077||0
1640001870000|2021-12-20 12:04:30|1077.2|1076.8|1077.2|1076.8|1077.4|1076.8|1077.2|1076.8|76
1640001880000|2021-12-20 12:04:40|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.6|2151
1640001890000|2021-12-20 12:04:50|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1640001900000|2021-12-20 12:05:00|1077.4|1077|1077.6|1077.2|1078|1077.8|1077.4|1077|11693
1640001910000|2021-12-20 12:05:10|1077.4|1077.4|1077.6|1077.4|1077.6|1077.4|1077.4|1077.4|2583
1640001920000|2021-12-20 12:05:20|1077.4|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077|887
1640001930000|2021-12-20 12:05:30|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.2|1077|3714
1640001960000|2021-12-20 12:06:00||1077.4||1077.2||1077.4||1077.2|0
1640001980000|2021-12-20 12:06:20|1077.8|1077.4|1077.8|1077.6|1077.8|1077.6|1077.8|1077.4|0
1640001990000|2021-12-20 12:06:30|1078|1077.8|1078.4|1078|1078.4|1078|1078|1077.6|5508
1640002000000|2021-12-20 12:06:40||1078.2||1078||1078.2||1078|0
1640002010000|2021-12-20 12:06:50|1078.6|1078.2|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|5468
1640002020000|2021-12-20 12:07:00|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|0
1640002040000|2021-12-20 12:07:20|1079||1078.8||1079||1078.8||0
1640002050000|2021-12-20 12:07:30|1079||1078.8||1079||1078.8||0
1640002070000|2021-12-20 12:07:50||1078.6||1078.6||1078.6||1078.6|0
1640002080000|2021-12-20 12:08:00|1079|1078.8|1079|1078.6|1079|1078.8|1079|1078.6|0
1640002090000|2021-12-20 12:08:10||1078.8||1078.8||1078.8||1078.8|392
1640002100000|2021-12-20 12:08:20||1078.6||1078.8||1078.8||1078.6|0
1640002110000|2021-12-20 12:08:30|1079.2|1078.6|1079|1078.6|1079.4|1079|1079|1078.6|794
1640002120000|2021-12-20 12:08:40|1078.8|1078.8|1079|1078.8|1079|1078.8|1078.8|1078.8|0
1640002130000|2021-12-20 12:08:50|1079.2|1079|1079|1078.8|1079.2|1079|1079|1078.8|405
1640002140000|2021-12-20 12:09:00||1078.6||1078.6||1078.8||1078.6|1466
1640002160000|2021-12-20 12:09:20|1079.2|1078.8|1079.2|1078.8|1079.4|1078.8|1079.2|1078.8|2757
1640002170000|2021-12-20 12:09:30|1079.4|1079|1079.4|1079|1079.6|1079|1079.4|1079|473
1640002190000|2021-12-20 12:09:50|1079.2|1078.8|1079|1078.4|1079.2|1078.8|1078.4|1078|1627
1640002200000|2021-12-20 12:10:00|1078.8|1078.2|1079|1078.6|1079|1078.6|1078.6|1078.2|1474
1640002210000|2021-12-20 12:10:10|1078.8|1078.4|1078.8|1078.4|1079|1078.4|1078.6|1078.2|1527
1640002220000|2021-12-20 12:10:20|1079||1078.8||1079||1078.8||0
1640002230000|2021-12-20 12:10:30|1079||1078.8||1079||1078.8||0
1640002250000|2021-12-20 12:10:50||1078.2||1078.2||1078.2||1078.2|0
1640002260000|2021-12-20 12:11:00|1078.4|1078.4|1078.8|1078.4|1078.8|1078.6|1078.4|1078.2|4780
1640002270000|2021-12-20 12:11:10|1079|1078.6|1079|1078.6|1079|1078.8|1079|1078.6|3228
1640002280000|2021-12-20 12:11:20|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|916
1640002290000|2021-12-20 12:11:30|1079|1078.2|1078.8|1078.4|1079|1078.4|1078.6|1078.2|12677
1640002300000|2021-12-20 12:11:40||1078.2||1078.4||1078.4||1078.2|3664
1640002350000|2021-12-20 12:12:30|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|1195
1640002360000|2021-12-20 12:12:40|1078.6|1078.6|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|5161
1640002370000|2021-12-20 12:12:50|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.4|1078.2|6549
1640002390000|2021-12-20 12:13:10|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|3902
1640002400000|2021-12-20 12:13:20|1078.6|1078|1078.8|1078.4|1078.8|1078.6|1078.2|1078|30189
1640002440000|2021-12-20 12:14:00|1079|1078.6|1079.2|1078.8|1079.2|1079|1079|1078.6|13193
1640002460000|2021-12-20 12:14:20|1078.8|1078.6|1079.2|1078.8|1079.2|1078.8|1078.8|1078.6|11346
1640002470000|2021-12-20 12:14:30||1079||1078.8||1079||1078.8|0
1640002480000|2021-12-20 12:14:40|||||||||120
1640002510000|2021-12-20 12:15:10|1079|1078.6|1078.6|1078.2|1079|1078.6|1078.6|1078.2|473
1640002530000|2021-12-20 12:15:30|1078.4|1078|1077.8|1077.4|1078.4|1078|1077.6|1077.4|1356
1640002540000|2021-12-20 12:15:40|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|0
1640002550000|2021-12-20 12:15:50|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.6|1077.4|1839
1640002570000|2021-12-20 12:16:10|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|2355
1640002580000|2021-12-20 12:16:20|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|0
1640002590000|2021-12-20 12:16:30|1077.8|1077|1077.6|1077.2|1077.8|1077.2|1077.6|1077|0
1640002600000|2021-12-20 12:16:40|1077.4|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|0
1640002610000|2021-12-20 12:16:50|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|0
1640002630000|2021-12-20 12:17:10|1077|1076.6|1076.8|1076.2|1077|1076.6|1076.4|1076|1597
1640002640000|2021-12-20 12:17:20|1076.6|1076.4|1076.8|1076.2|1076.8|1076.4|1076.4|1076.2|474
1640002650000|2021-12-20 12:17:30|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|500
1640002660000|2021-12-20 12:17:40||1076.2||1076.2||1076.2||1076.2|0
1640002670000|2021-12-20 12:17:50|1077|1076.4|1077|1076.4|1077.2|1076.8|1077|1076.4|1102
1640002680000|2021-12-20 12:18:00|1076.8|1076.6|1076.8|1076.4|1076.8|1076.6|1076.6|1076.2|0
1640002690000|2021-12-20 12:18:10|||||||||500
1640002710000|2021-12-20 12:18:30|1077|1076.2|1076.6|1076.2|1077|1076.2|1076.6|1076.2|1107
1640002720000|2021-12-20 12:18:40|1076.2|1076|1076.4|1076|1076.4|1076.2|1076|1075.6|2692
1640002730000|2021-12-20 12:18:50|1076.6|1075.8|1076.6|1076.2|1076.6|1076.2|1076.2|1075.8|10015
1640002740000|2021-12-20 12:19:00|1076.8|1076.4|1076.8|1076.4|1076.8|1076.6|1076.8|1076.4|1867
1640002750000|2021-12-20 12:19:10|1076.6|1076.2|1076.8|1076.4|1076.8|1076.6|1076.6|1076.2|3068
1640002760000|2021-12-20 12:19:20|1076.6||1076.6||1076.6||1076.6||0
1640002770000|2021-12-20 12:19:30||1076.2||1076.2||1076.2||1076.2|388
1640002780000|2021-12-20 12:19:40|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.8|1076.4|500
1640002790000|2021-12-20 12:19:50|1076.8||1077||1077||1076.8||0
1640002800000|2021-12-20 12:20:00|1076.8||1077||1077||1076.8||0
1640002820000|2021-12-20 12:20:20|1077.2|1076.8|1077|1076.6|1077.4|1077|1077|1076.6|5990
1640002830000|2021-12-20 12:20:30|1077.2|1076.8|1077.2|1076.6|1077.2|1076.8|1077.2|1076.6|0
1640002840000|2021-12-20 12:20:40|1077|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.6|0
1640002850000|2021-12-20 12:20:50|1077.4|1077|1077.2|1076.8|1077.4|1077|1077|1076.6|537
1640002860000|2021-12-20 12:21:00||1076.6||1076.8||1076.8||1076.6|0
1640002870000|2021-12-20 12:21:10|1077|1076.6|1077|1076.6|1077|1076.8|1077|1076.6|1640
1640002920000|2021-12-20 12:22:00|1076.8|1076.4|1077|1076.6|1077|1076.8|1076.6|1076.2|10209
1640002950000|2021-12-20 12:22:30|1076.6|1076.4|1077|1076.6|1077|1076.8|1076.6|1076.4|4000
1640002960000|2021-12-20 12:22:40||1076.8||1076.8||1076.8||1076.8|6
1640002970000|2021-12-20 12:22:50|1077.2|1077|1077.4|1077|1077.4|1077|1077.2|1077|2794
1640002980000|2021-12-20 12:23:00|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|427
1640002990000|2021-12-20 12:23:10|1077.2|1077.2|1078|1077.4|1078|1077.6|1077.2|1077.2|882
1640003000000|2021-12-20 12:23:20|1078.2|1077.6|1079.6|1079.2|1080|1079.8|1078.2|1077.6|54873
1640003010000|2021-12-20 12:23:30|1079.4|1079|1079.2|1078.8|1079.6|1079|1079|1078.6|6283
1640003030000|2021-12-20 12:23:50|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|995
1640003040000|2021-12-20 12:24:00||1078.6||1078.4||1078.6||1078.4|0
1640003050000|2021-12-20 12:24:10|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|0
1640003060000|2021-12-20 12:24:20|1079|1078.6|1079.4|1079|1079.4|1079|1079|1078.6|0
1640003110000|2021-12-20 12:25:10|1079.2|1078.8|1079|1078.8|1079.2|1078.8|1079|1078.8|1852
1640003120000|2021-12-20 12:25:20|1079.2||1079.2||1079.2||1079.2||0
1640003140000|2021-12-20 12:25:40|1079|1078.6|1079|1078.6|1079.2|1078.6|1078.8|1078.6|2894
1640003150000|2021-12-20 12:25:50|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|0
1640003160000|2021-12-20 12:26:00|1079.2||1079||1079.2||1079||0
1640003170000|2021-12-20 12:26:10|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.6|0
1640003180000|2021-12-20 12:26:20|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.4|1078.2|1547
1640003200000|2021-12-20 12:26:40|1078.6||1078.6||1078.6||1078.6||0
1640003210000|2021-12-20 12:26:50|1078.8||1078.8||1079||1078.8||408
1640003220000|2021-12-20 12:27:00|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|1620
1640003230000|2021-12-20 12:27:10|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|103
1640003240000|2021-12-20 12:27:20|1079.4||1079.6||1079.6||1079.4||1339
1640003260000|2021-12-20 12:27:40|1079.4|1079|1078.8|1078.2|1079.4|1079|1078.6|1078.2|18863
1640003270000|2021-12-20 12:27:50|1078.6|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1640003280000|2021-12-20 12:28:00|1078.4|1078|1078.8|1078.4|1078.8|1078.4|1078.4|1078|3850
1640003290000|2021-12-20 12:28:10|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1078.8|1078.6|789
1640003300000|2021-12-20 12:28:20|1079.4|1079|1079.2|1078.8|1079.6|1079.2|1079.2|1078.8|2047
1640003310000|2021-12-20 12:28:30|1079.4|1079|1079.4|1078.8|1079.4|1079|1079|1078.6|0
1640003320000|2021-12-20 12:28:40|1079.2|1079|1079.2|1078.6|1079.4|1079|1079|1078.4|0
1640003330000|2021-12-20 12:28:50|1079||1079||1079.2||1079||0
1640003340000|2021-12-20 12:29:00|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|0
1640003350000|2021-12-20 12:29:10|1079.4|1078.8|1079.4|1078.8|1079.4|1079|1079.2|1078.8|0
1640003360000|2021-12-20 12:29:20|1079.6|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1640003370000|2021-12-20 12:29:30|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.6|1079.2|3627
1640003390000|2021-12-20 12:29:50|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|0
1640003400000|2021-12-20 12:30:00|1079.8|1079.4|1079.8|1079.6|1079.8|1079.6|1079.8|1079.4|479
1640003410000|2021-12-20 12:30:10|1079.6|1079.4|1080|1079.6|1080|1079.6|1079.6|1079.2|1034
1640003430000|2021-12-20 12:30:30||1079.8||1079.6||1079.8||1079.6|1949
1640003440000|2021-12-20 12:30:40|1080.2|1079.8|1081|1080.6|1081|1080.8|1080.2|1079.8|23762
1640003450000|2021-12-20 12:30:50|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.2|2820
1640003460000|2021-12-20 12:31:00|1081|1080.2|1080.6|1080.2|1081|1080.4|1080.6|1080.2|2023
1640003470000|2021-12-20 12:31:10|1080.8|1080.4|1081.2|1080.8|1081.2|1081|1080.8|1080.4|1689
1640003490000|2021-12-20 12:31:30|1081.4|1081|1081.4|1080.8|1081.4|1081|1081.4|1080.8|1264
1640003500000|2021-12-20 12:31:40|1081.2||1081.2||1081.2||1081.2||0
1640003510000|2021-12-20 12:31:50|1081.4|1081|1081.6|1081|1081.6|1081.2|1081.4|1081|447
1640003520000|2021-12-20 12:32:00|1081.4|1081.2|1081.6|1081|1081.6|1081.2|1081.4|1081|0
1640003530000|2021-12-20 12:32:10|1081.8|1081.2|1081.8|1081.4|1081.8|1081.4|1081.8|1081.2|472
1640003540000|2021-12-20 12:32:20||1081.6||1081.4||1081.6||1081.4|414
1640003550000|2021-12-20 12:32:30|1081.6|1081.2|1081.8|1081.2|1081.8|1081.2|1081.6|1081.2|0
1640003560000|2021-12-20 12:32:40|1081.6||1081.8||1081.8||1081.6||0
1640003570000|2021-12-20 12:32:50|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|0
1640003580000|2021-12-20 12:33:00|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.4|1080.8|472
1640003590000|2021-12-20 12:33:10|1081.4|1081.2|1081.6|1081|1081.6|1081.2|1081.4|1081|513
1640003600000|2021-12-20 12:33:20|1081.4|1080.8|1081|1080.6|1081.4|1080.8|1080.8|1080.4|3797
1640003610000|2021-12-20 12:33:30|1081.2|1080.8|1081.2|1080.6|1081.2|1080.8|1081.2|1080.6|0
1640003620000|2021-12-20 12:33:40|1081|1080.8|1081|1080.6|1081|1080.8|1081|1080.4|0
1640003630000|2021-12-20 12:33:50||1080.4||1080.4||1080.4||1080.4|0
1640003640000|2021-12-20 12:34:00|1080.8|1080.2|1080.6|1080.2|1080.8|1080.4|1080.4|1080|2033
1640003650000|2021-12-20 12:34:10|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1640003670000|2021-12-20 12:34:30|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.6|269
1640003690000|2021-12-20 12:34:50|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|72
1640003700000|2021-12-20 12:35:00||1080.8||1081||1081||1080.8|0
1640003720000|2021-12-20 12:35:20|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|0
1640003730000|2021-12-20 12:35:30||1080.6||1080.6||1080.6||1080.6|0
1640003750000|2021-12-20 12:35:50|1081|1080.4|1081.2|1080.6|1081.2|1080.8|1081|1080.4|564
1640003760000|2021-12-20 12:36:00||1080.8||1080.8||1080.8||1080.8|0
1640003770000|2021-12-20 12:36:10|1081.4|1081|1081.4|1080.8|1081.4|1081|1081.4|1080.8|1292
1640003780000|2021-12-20 12:36:20||1081||1081||1081||1081|0
1640003790000|2021-12-20 12:36:30||1080.8||1080.8||1080.8||1080.8|0
1640003800000|2021-12-20 12:36:40|1081.2|1080.6|1081.4|1080.8|1081.4|1080.8|1081|1080.6|0
1640003810000|2021-12-20 12:36:50|1081.2|1081|1081.4|1080.8|1081.4|1081|1081.2|1080.8|146
1640003820000|2021-12-20 12:37:00|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1081|0
1640003830000|2021-12-20 12:37:10|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|2013
1640003840000|2021-12-20 12:37:20|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|1097
1640003850000|2021-12-20 12:37:30|1081.4|1081|1081.4|1081.2|1081.4|1081.2|1081.4|1081|711
1640003870000|2021-12-20 12:37:50|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1080.8|472
1640003900000|2021-12-20 12:38:20||1081.2||1081||1081.2||1081|2000
1640003910000|2021-12-20 12:38:30|1081.6|1081.2|1081.8|1081.2|1081.8|1081.2|1081.6|1081.2|494
1640003920000|2021-12-20 12:38:40|1081.6|1081.4|1081.6|1081.2|1081.8|1081.4|1081.4|1081.2|3908
1640003930000|2021-12-20 12:38:50|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|0
1640003950000|2021-12-20 12:39:10|1082|1081.6|1082|1081.6|1082|1081.8|1082|1081.6|3822
1640004010000|2021-12-20 12:40:10||1081.8||1081.8||1081.8||1081.8|0
1640004020000|2021-12-20 12:40:20|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|520
1640004030000|2021-12-20 12:40:30|1081.8|1081.4|1081.4|1081|1082|1081.4|1081.2|1080.8|1367
1640004040000|2021-12-20 12:40:40|1081.2|1080.8|1081.6|1081.2|1081.6|1081.2|1081.2|1080.8|61
1640004050000|2021-12-20 12:40:50|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1640004060000|2021-12-20 12:41:00|1081.4|1081|1081.4|1080.8|1081.4|1081|1081.2|1080.8|0
1640004070000|2021-12-20 12:41:10|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1640004080000|2021-12-20 12:41:20|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081.2|1080.8|0
1640004090000|2021-12-20 12:41:30|1081.4|1081|1081.4|1080.8|1081.4|1081|1081.2|1080.8|0
1640004120000|2021-12-20 12:42:00|1081.2|1081|1081.4|1081|1081.4|1081|1081|1080.8|6000
1640004130000|2021-12-20 12:42:10|1081.2|1080.8|1081.4|1080.8|1081.4|1080.8|1081.2|1080.8|0
1640004140000|2021-12-20 12:42:20|1081.2|1081|1081.6|1081.2|1081.6|1081.2|1081|1081|265
1640004150000|2021-12-20 12:42:30||1081||1081.2||1081.2||1081|0
1640004210000|2021-12-20 12:43:30|1081.4||1081.6||1081.6||1081.4||0
1640004230000|2021-12-20 12:43:50||1081.4||1081.4||1081.4||1081.4|0
1640004240000|2021-12-20 12:44:00|1081.8|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|668
1640004260000|2021-12-20 12:44:20|1081.6|1081.2|1081.8|1081.2|1081.8|1081.4|1081.6|1081.2|860
1640004270000|2021-12-20 12:44:30||1081.4||1081.4||1081.4||1081.4|0
1640004280000|2021-12-20 12:44:40|1081.6|1081.2|1081.8|1081.2|1081.8|1081.2|1081.6|1081.2|0
1640004290000|2021-12-20 12:44:50|1081.6|1081|1081.4|1081|1081.6|1081|1081.2|1081|472
1640004300000|2021-12-20 12:45:00|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|500
1640004310000|2021-12-20 12:45:10|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|1020
1640004330000|2021-12-20 12:45:30|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|2260
1640004340000|2021-12-20 12:45:40|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|0
1640004350000|2021-12-20 12:45:50|1081.4|1080.6|1081|1080.6|1081.4|1080.8|1080.8|1080.6|2009
1640004360000|2021-12-20 12:46:00|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|0
1640004370000|2021-12-20 12:46:10|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|0
1640004380000|2021-12-20 12:46:20||1080.4||1080.4||1080.4||1080.4|3000
1640004390000|2021-12-20 12:46:30|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|1105
1640004400000|2021-12-20 12:46:40|1080.4|1080|1080.2|1080|1080.4|1080|1080.2|1080|481
1640004410000|2021-12-20 12:46:50|1080|1079.8|1080.2|1079.6|1080.2|1079.8|1080|1079.6|144
1640004420000|2021-12-20 12:47:00|1080|1079.4|1079.6|1079.2|1080|1079.4|1079.6|1079|0
1640004430000|2021-12-20 12:47:10|1079.8|1079|1079.4|1079|1079.8|1079|1079.4|1079|0
1640004440000|2021-12-20 12:47:20|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.6|1079.2|0
1640004470000|2021-12-20 12:47:50|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|0
1640004480000|2021-12-20 12:48:00|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|0
1640004490000|2021-12-20 12:48:10|1079.8|1079.4|1080.2|1079.8|1080.2|1079.8|1079.6|1079.2|15
1640004510000|2021-12-20 12:48:30|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|248
1640004520000|2021-12-20 12:48:40|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|500
1640004550000|2021-12-20 12:49:10|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1302
1640004560000|2021-12-20 12:49:20|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|0
1640004570000|2021-12-20 12:49:30|1079.4|1079|1079.6|1079.2|1079.8|1079.4|1079.4|1079|5242
1640004580000|2021-12-20 12:49:40|1079.8||1079.6||1079.8||1079.6||0
1640004590000|2021-12-20 12:49:50|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1640004600000|2021-12-20 12:50:00|1079.8|1079.4|1079.4|1079|1079.8|1079.4|1079.4|1079|392
1640004610000|2021-12-20 12:50:10|1079.2||1079.4||1079.4||1079.2||0
1640004630000|2021-12-20 12:50:30|1079.2||1079.4||1079.4||1079.2||0
1640004650000|2021-12-20 12:50:50|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|0
1640004660000|2021-12-20 12:51:00|1079.4|1079|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1640004680000|2021-12-20 12:51:20|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.8|25
1640004690000|2021-12-20 12:51:30|1079|1078.6|1078.6|1078.2|1079|1078.6|1078.6|1078.2|946
1640004700000|2021-12-20 12:51:40|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|0
1640004720000|2021-12-20 12:52:00|1079|1078.6|1079.2|1078.8|1079.2|1079|1079|1078.6|2529
1640004790000|2021-12-20 12:53:10|1079.4|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|0
1640004800000|2021-12-20 12:53:20|1079.4|1078.6|1079|1078.4|1079.4|1078.6|1079|1078.4|1312
1640004810000|2021-12-20 12:53:30||1078.6||1078.6||1078.6||1078.4|0
1640004820000|2021-12-20 12:53:40||1078.4||1078.6||1078.8||1078.4|0
1640004830000|2021-12-20 12:53:50|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|4919
1640004840000|2021-12-20 12:54:00|1078.6|1078.2|1078.6|1078|1078.6|1078.2|1078.6|1078|1404
1640004850000|2021-12-20 12:54:10||1078.2||1078||1078.2||1078|0
1640004860000|2021-12-20 12:54:20|1078.4|1077.8|1077.8|1077.4|1078.4|1077.8|1077.8|1077.2|2239
1640004870000|2021-12-20 12:54:30|1077.6|1077.2|1077.6|1077.4|1077.6|1077.4|1077.4|1077|677
1640004880000|2021-12-20 12:54:40|1077.8|1077.2|1077.8|1077.4|1077.8|1077.4|1077.4|1077.2|2021
1640004890000|2021-12-20 12:54:50|1077.6|1077.6|1077.8|1077.4|1077.8|1077.6|1077.6|1077.4|868
1640004900000|2021-12-20 12:55:00|1078|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.4|1832
1640004910000|2021-12-20 12:55:10|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1077.8|1077.4|325
1640004920000|2021-12-20 12:55:20|1077.8|1077.4|1077.4|1077|1077.8|1077.4|1077.4|1077|434
1640004930000|2021-12-20 12:55:30|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1640004940000|2021-12-20 12:55:40|1077.6|1077.2|1077.8|1077.2|1077.8|1077.6|1077.6|1077.2|495
1640004950000|2021-12-20 12:55:50|1078|1077.4|1078|1077.6|1078|1077.6|1078|1077.2|0
1640004960000|2021-12-20 12:56:00|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|2008
1640004970000|2021-12-20 12:56:10|1078|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.6|0
1640004980000|2021-12-20 12:56:20|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|519
1640004990000|2021-12-20 12:56:30|1077.8|1077.4|1077.6|1077.2|1078|1077.6|1077.6|1077.2|187
1640005000000|2021-12-20 12:56:40|1077.4|1077|1077.6|1077|1077.6|1077.2|1077.4|1077|0
1640005010000|2021-12-20 12:56:50|1077.4|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077|0
1640005020000|2021-12-20 12:57:00||1077||1077.2||1077.2||1077|0
1640005030000|2021-12-20 12:57:10|1077.4|1077|1077.6|1077|1077.6|1077.2|1077.4|1077|0
1640005040000|2021-12-20 12:57:20|1077.4|1077.2|1077.4|1077|1077.4|1077.2|1077.4|1077|0
1640005050000|2021-12-20 12:57:30|1077.6|1076.8|1077.6|1077.2|1077.8|1077.2|1077.6|1076.8|0
1640005060000|2021-12-20 12:57:40|1077.4|1077|1077.4|1077|1077.4|1077|1077.2|1076.8|2021
1640005070000|2021-12-20 12:57:50|1077.6|1077.2|1077.4|1077|1077.8|1077.4|1077.4|1077|923
1640005080000|2021-12-20 12:58:00|1077.6|1077.2|1077.8|1077.4|1077.8|1077.6|1077.4|1077|1176
1640005090000|2021-12-20 12:58:10|1077.6|1077.2|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|0
1640005100000|2021-12-20 12:58:20|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1640005120000|2021-12-20 12:58:40|1077.6|1077.2|1077.6|1077|1077.6|1077.2|1077.4|1077|0
1640005130000|2021-12-20 12:58:50|1077.4|1077.2|1077.6|1077.2|1077.8|1077.2|1077.4|1077|700
1640005140000|2021-12-20 12:59:00|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|0
1640005150000|2021-12-20 12:59:10|1078|1077.6|1077.6|1077.2|1078|1077.8|1077.6|1077.2|11533
1640005170000|2021-12-20 12:59:30|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|0
1640005180000|2021-12-20 12:59:40||1077.2||1077.4||1077.4||1077.2|0
1640005190000|2021-12-20 12:59:50|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077|0
1640005200000|2021-12-20 13:00:00|1077.8|1077.4|1078.4|1078.2|1078.6|1078.2|1077.6|1077.4|1930
1640005210000|2021-12-20 13:00:10|1078.6|1078|1078.4|1077.8|1078.6|1078|1078.2|1077.8|3444
1640005220000|2021-12-20 13:00:20|1078.6|1078|1078.6|1078.2|1078.6|1078.4|1078.4|1077.8|586
1640005230000|2021-12-20 13:00:30||1078.4||1078.2||1078.4||1078.2|0
1640005240000|2021-12-20 13:00:40|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.4|1078.2|5949
1640005250000|2021-12-20 13:00:50|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|1816
1640005260000|2021-12-20 13:01:00|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|0
1640005270000|2021-12-20 13:01:10|1079.4|1079|1079.2|1078.8|1079.6|1079.2|1079.2|1078.8|1981
1640005280000|2021-12-20 13:01:20|1079.4|1079|1079.4|1079|1079.4|1079|1079.2|1079|0
1640005300000|2021-12-20 13:01:40|1079.6||1079.4||1079.6||1079.4||0
1640005310000|2021-12-20 13:01:50|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.6|1969
1640005320000|2021-12-20 13:02:00|1078.8|1078.4|1078.4|1077.8|1078.8|1078.4|1078.2|1077.8|488
1640005330000|2021-12-20 13:02:10|1078.2|1078|1078|1077.6|1078.2|1078|1078|1077.6|971
1640005340000|2021-12-20 13:02:20|1078.2|1077.8|1078.2|1077.8|1078.4|1077.8|1078|1077.8|0
1640005350000|2021-12-20 13:02:30|1078.4||1078.2||1078.4||1078.2||0
1640005360000|2021-12-20 13:02:40||1077.6||1077.8||1077.8||1077.6|0
1640005370000|2021-12-20 13:02:50|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|0
1640005380000|2021-12-20 13:03:00|1078.2|1077.8|1078.2|1077.8|1078.2|1078|1078|1077.8|776
1640005390000|2021-12-20 13:03:10|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.4|4732
1640005400000|2021-12-20 13:03:20|1077.6|1077.4|1078|1077.6|1078|1077.6|1077.6|1077.4|11535
1640005420000|2021-12-20 13:03:40|1077.8||1077.8||1077.8||1077.8||0
1640005430000|2021-12-20 13:03:50|1078||1078||1078||1078||0
1640005450000|2021-12-20 13:04:10|1077.8|1077.8|1078.2|1077.8|1078.2|1077.8|1077.8|1077.6|1603
1640005460000|2021-12-20 13:04:20|1078.4|1078|1078.6|1078|1078.6|1078|1078.4|1078|0
1640005470000|2021-12-20 13:04:30|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.2|1078|473
1640005480000|2021-12-20 13:04:40|1078.2|1077.8|1078.4|1077.8|1078.4|1077.8|1078|1077.8|1953
1640005490000|2021-12-20 13:04:50|1078|1078|1078.4|1078|1078.6|1078.2|1078|1077.8|100
1640005500000|2021-12-20 13:05:00|1078.2|1077.8|1078.2|1077.6|1078.2|1077.8|1078|1077.6|0
1640005510000|2021-12-20 13:05:10|1078|1077.8|1077.8|1077.4|1078.2|1077.8|1077.8|1077.4|0
1640005520000|2021-12-20 13:05:20|1078|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.6|0
1640005540000|2021-12-20 13:05:40|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.6|0
1640005550000|2021-12-20 13:05:50||1077.6||1077.6||1077.8||1077.6|20
1640005560000|2021-12-20 13:06:00|1078.4|1077.8|1078.4|1077.8|1078.4|1078.2|1078.2|1077.6|5549
1640005570000|2021-12-20 13:06:10|1078.2||1078.4||1078.4||1078.2||0
1640005580000|2021-12-20 13:06:20|1078.2||1078.2||1078.2||1078.2||0
1640005590000|2021-12-20 13:06:30|1078.4||1078.4||1078.4||1078.4||0
1640005600000|2021-12-20 13:06:40|1078.6|1078|1078.6|1078.2|1078.6|1078.4|1078.6|1078|0
1640005620000|2021-12-20 13:07:00|1078.2|1078.4|1078.2|1078|1078.2|1078.4|1078.2|1078|7650
1640005630000|2021-12-20 13:07:10|1078|1077.8|1078.2|1077.8|1078.2|1078|1078|1077.6|1201
1640005640000|2021-12-20 13:07:20|1078|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.4|0
1640005650000|2021-12-20 13:07:30|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|0
1640005660000|2021-12-20 13:07:40|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|0
1640005670000|2021-12-20 13:07:50|1078.2||1078||1078.2||1078||60
1640005680000|2021-12-20 13:08:00|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|0
1640005690000|2021-12-20 13:08:10|1078||1078||1078||1078||0
1640005700000|2021-12-20 13:08:20|1078.2|1077.6|1078|1077.6|1078.2|1077.8|1077.8|1077.4|2653
1640005710000|2021-12-20 13:08:30|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|0
1640005720000|2021-12-20 13:08:40|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|0
1640005730000|2021-12-20 13:08:50|1078||1078||1078||1077.8||0
1640005740000|2021-12-20 13:09:00|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.6|0
1640005760000|2021-12-20 13:09:20|1077.8|1077.4|1077.8|1077.4|1078|1077.4|1077.8|1077.4|198
1640005770000|2021-12-20 13:09:30|1077.6|1077.2|1077.6|1077.2|1077.6|1077.4|1077.6|1077|0
1640005780000|2021-12-20 13:09:40||1077||1077.2||1077.2||1077|0
1640005810000|2021-12-20 13:10:10|1077.8|1077.4|1077.4|1077|1077.8|1077.4|1077.4|1077|1995
1640005820000|2021-12-20 13:10:20|1077.6|1077.2|1077.8|1077.2|1077.8|1077.2|1077.6|1077.2|168
1640005830000|2021-12-20 13:10:30|1077.6||1077.6||1077.6||1077.6||0
1640005840000|2021-12-20 13:10:40|1077.4|1077|1077.2|1077|1077.4|1077|1077.2|1076.8|0
1640005850000|2021-12-20 13:10:50|1077|1076.8|1077.4|1077.2|1077.4|1077.2|1077|1076.6|397
1640005860000|2021-12-20 13:11:00|1077.2|1077|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1640005870000|2021-12-20 13:11:10|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1640005880000|2021-12-20 13:11:20||1076.8||1076.8||1077||1076.8|0
1640005890000|2021-12-20 13:11:30|1077.2|1077|1077.4|1076.8|1077.4|1077|1077.2|1076.8|0
1640005900000|2021-12-20 13:11:40||1077||1077||1077||1077|0
1640005920000|2021-12-20 13:12:00|1077.2|1077.2|1077.2|1076.8|1077.2|1077.2|1077|1076.6|1
1640005930000|2021-12-20 13:12:10|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1076.8|1076.6|5111
1640005950000|2021-12-20 13:12:30|1077|1076.6|1077.4|1077|1077.4|1077.2|1077|1076.6|867
1640005960000|2021-12-20 13:12:40||1077.2||1077||1077.2||1077|0
1640005990000|2021-12-20 13:13:10||1077.2||1077||1077.2||1077|601
1640006000000|2021-12-20 13:13:20||1077.2||1077||1077.2||1077|0
1640006010000|2021-12-20 13:13:30||1077.2||1077.2||1077.2||1077.2|0
1640006020000|2021-12-20 13:13:40|1077.2|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|9
1640006030000|2021-12-20 13:13:50|1077.4|1077|1077.2|1076.8|1077.4|1077|1077|1076.8|0
1640006040000|2021-12-20 13:14:00|1077.4|1077|1077.4|1076.8|1077.4|1077|1077.4|1076.8|0
1640006050000|2021-12-20 13:14:10|1077.6|1077|1077.8|1077.2|1077.8|1077.2|1077.6|1076.8|98
1640006060000|2021-12-20 13:14:20|1077.6|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|0
1640006090000|2021-12-20 13:14:50|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|706
1640006110000|2021-12-20 13:15:10|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1640006120000|2021-12-20 13:15:20|1077.2|1076.8|1077.2|1076.8|1077.4|1077|1077.2|1076.8|0
1640006130000|2021-12-20 13:15:30|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|35
1640006140000|2021-12-20 13:15:40|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1640006160000|2021-12-20 13:16:00|1077|1076.6|1077|1076.6|1077.2|1076.6|1076.8|1076.6|740
1640006170000|2021-12-20 13:16:10||1076.4||1076.4||1076.6||1076.4|0
1640006180000|2021-12-20 13:16:20|1076.8|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1640006200000|2021-12-20 13:16:40|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1640006210000|2021-12-20 13:16:50|1077||1076.8||1077||1076.8||0
1640006240000|2021-12-20 13:17:20|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1076|0
1640006250000|2021-12-20 13:17:30|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1640006260000|2021-12-20 13:17:40|1075.8|1075.8|1075.8|1075.4|1075.8|1075.8|1075.8|1075.4|100
1640006280000|2021-12-20 13:18:00|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|0
1640006290000|2021-12-20 13:18:10|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|500
1640006300000|2021-12-20 13:18:20|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|0
1640006310000|2021-12-20 13:18:30|1075.6||1075.8||1075.8||1075.6||186
1640006320000|2021-12-20 13:18:40|1076||1075.8||1076||1075.8||0
1640006340000|2021-12-20 13:19:00|1076||1076||1076||1075.8||0
1640006350000|2021-12-20 13:19:10|1075.8||1075.8||1076||1075.8||0
1640006360000|2021-12-20 13:19:20|1076||1076||1076||1075.8||0
1640006370000|2021-12-20 13:19:30|1075.8||1075.8||1076||1075.8||0
1640006410000|2021-12-20 13:20:10|1076|1075.6|1076|1075.6|1076|1075.8|1076|1075.6|1615
1640006440000|2021-12-20 13:20:40|1075.8||1076||1076||1075.8||0
1640006480000|2021-12-20 13:21:20|1076.2|1075.8|1076.6|1076.2|1076.8|1076.6|1076.2|1075.8|12443
1640006490000|2021-12-20 13:21:30|1076.8|1076.4|1077|1076.4|1077|1076.6|1076.8|1076.2|1736
1640006500000|2021-12-20 13:21:40|1076.8|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1640006510000|2021-12-20 13:21:50|1077|1076.6|1077.2|1076.8|1077.2|1077|1077|1076.6|939
1640006530000|2021-12-20 13:22:10|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|0
1640006540000|2021-12-20 13:22:20|1077|1076.6|1077|1076.6|1077|1076.8|1076.8|1076.6|468
1640006550000|2021-12-20 13:22:30|1076.6|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|4075
1640006560000|2021-12-20 13:22:40|1076.8||1076.8||1076.8||1076.8||0
1640006570000|2021-12-20 13:22:50|1076.6|1076.4|1077|1076.6|1077|1076.6|1076.6|1076.4|0
1640006580000|2021-12-20 13:23:00|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1640006590000|2021-12-20 13:23:10|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|485
1640006610000|2021-12-20 13:23:30|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076|0
1640006630000|2021-12-20 13:23:50|1076.8|1076.4|1076.8|1076.2|1076.8|1076.4|1076.8|1076.2|0
1640006640000|2021-12-20 13:24:00|1076.6|1076.4|1076.8|1076.2|1076.8|1076.4|1076.6|1076.2|0
1640006650000|2021-12-20 13:24:10|1076.6||1076.6||1076.6||1076.6||0
1640006670000|2021-12-20 13:24:30|1076.4|1076.4|1076.8|1076.4|1076.8|1076.4|1076.4|1076.4|336
1640006680000|2021-12-20 13:24:40|1076.6|1076.2|1076.8|1076.4|1076.8|1076.6|1076.6|1076.2|1131
1640006690000|2021-12-20 13:24:50||1076.6||1076.4||1076.6||1076.4|0
1640006700000|2021-12-20 13:25:00|1076.6||1076.6||1076.6||1076.6||0
1640006710000|2021-12-20 13:25:10|1076.8|1076.2|1076.8|1076.4|1076.8|1076.4|1076.8|1076.2|0
1640006720000|2021-12-20 13:25:20|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1640006750000|2021-12-20 13:25:50|1076.6||1076.8||1076.8||1076.6||1414
1640006770000|2021-12-20 13:26:10|1077|1076.6|1077|1076.6|1077.2|1076.8|1077|1076.6|2339
1640006790000|2021-12-20 13:26:30|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1640006800000|2021-12-20 13:26:40|1077.6|1077.2|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|0
1640006810000|2021-12-20 13:26:50|1077.8||1077.6||1077.8||1077.6||0
1640006820000|2021-12-20 13:27:00|1077.4|1077|1077.4|1076.8|1077.4|1077|1077.2|1076.8|952
1640006830000|2021-12-20 13:27:10|1077.6|1077|1077.4|1077|1077.6|1077|1077.4|1076.8|0
1640006840000|2021-12-20 13:27:20||1076.8||1077||1077||1076.8|0
1640006850000|2021-12-20 13:27:30||1076.8||1077||1077||1076.8|0
1640006860000|2021-12-20 13:27:40||1076.8||1076.8||1077||1076.8|0
1640006870000|2021-12-20 13:27:50||1077||1077||1077||1076.8|0
1640006880000|2021-12-20 13:28:00||1076.8||1077||1077||1076.8|0
1640006890000|2021-12-20 13:28:10|1077.2|1076.8|1077.6|1077.2|1077.6|1077.2|1077.2|1076.8|1459
1640006920000|2021-12-20 13:28:40|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.2|1076.8|1000
1640006930000|2021-12-20 13:28:50||1077.2||1077.2||1077.2||1077.2|0
1640006940000|2021-12-20 13:29:00||1077||1077||1077||1077|0
1640006960000|2021-12-20 13:29:20|1077.6|1077.2|1077.6|1077.2|1077.6|1077.4|1077.4|1077.2|2930
1640006970000|2021-12-20 13:29:30||1077.4||1077.4||1077.4||1077.4|0
1640006980000|2021-12-20 13:29:40|1077.4|1077.2|1077.6|1077.2|1077.6|1077.4|1077.4|1077.2|133
1640006990000|2021-12-20 13:29:50|1077.2|1077|1077.4|1077|1077.4|1077.2|1077.2|1077|473
1640007000000|2021-12-20 13:30:00|1077.2|1076.8|1077.2|1076.8|1077.4|1077|1077|1076.6|1500
1640007010000|2021-12-20 13:30:10|1077|1076.6|1077|1076.6|1077.2|1076.8|1076.8|1076.4|1037
1640007020000|2021-12-20 13:30:20|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1640007030000|2021-12-20 13:30:30|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|765
1640007040000|2021-12-20 13:30:40|1077.4|1076.6|1077.4|1076.8|1077.4|1076.8|1077.4|1076.6|0
1640007050000|2021-12-20 13:30:50|1077.2|1076.6|1077|1076.6|1077.2|1076.6|1077|1076.6|0
1640007080000|2021-12-20 13:31:20|1076.8||1077||1077||1076.8||0
1640007150000|2021-12-20 13:32:30|1076.8|1076.4|1077|1076.6|1077|1076.8|1076.8|1076.4|2779
1640007160000|2021-12-20 13:32:40||1076.4||1076.6||1076.6||1076.4|0
1640007170000|2021-12-20 13:32:50||1076.4||1076.6||1076.6||1076.4|0
1640007180000|2021-12-20 13:33:00||1076.4||1076.4||1076.6||1076.4|0
1640007190000|2021-12-20 13:33:10|1076.8|1076.6|1076.8|1076.4|1076.8|1076.6|1076.6|1076.4|0
1640007210000|2021-12-20 13:33:30|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076.2|1713
1640007230000|2021-12-20 13:33:50|1076.8|1076.4|1076.8|1076.4|1077|1076.6|1076.8|1076.4|1297
1640007240000|2021-12-20 13:34:00|||||||||1000
1640007250000|2021-12-20 13:34:10|1077|1076.6|1077.4|1077|1077.4|1077|1077|1076.6|1773
1640007260000|2021-12-20 13:34:20|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.6|1806
1640007270000|2021-12-20 13:34:30|1077|1076.6|1077.4|1077|1077.4|1077|1077|1076.6|0
1640007280000|2021-12-20 13:34:40|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.4|1077|2048
1640007290000|2021-12-20 13:34:50|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1640007300000|2021-12-20 13:35:00|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077.2|0
1640007310000|2021-12-20 13:35:10|1077.4||1077.6||1077.6||1077.4||1130
1640007320000|2021-12-20 13:35:20|1077.8|1077.4|1077.8|1077.4|1078|1077.4|1077.8|1077.4|1095
1640007330000|2021-12-20 13:35:30|1078||1077.8||1078||1077.8||0
1640007340000|2021-12-20 13:35:40|1078|1077.6|1078|1077.6|1078.2|1077.8|1077.8|1077.4|1513
1640007350000|2021-12-20 13:35:50|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|0
1640007360000|2021-12-20 13:36:00||1077.4||1077.2||1077.4||1077.2|0
1640007390000|2021-12-20 13:36:30||1077||1077.2||1077.2||1077|0
1640007400000|2021-12-20 13:36:40|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|1239
1640007410000|2021-12-20 13:36:50|1077.2|1076.8|1077|1076.6|1077.2|1077|1077|1076.6|50
1640007440000|2021-12-20 13:37:20|1076.8|1076.4|1076.8|1076.4|1077|1076.6|1076.8|1076.4|597
1640007450000|2021-12-20 13:37:30|1077|1076.6|1077|1076.4|1077|1076.6|1077|1076.4|1522
1640007460000|2021-12-20 13:37:40|1077.2|1076.6|1077.4|1077|1077.4|1077|1077|1076.6|1183
1640007470000|2021-12-20 13:37:50|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.6|1077|1508
1640007480000|2021-12-20 13:38:00|1077.4|1077|1077.4|1076.8|1077.4|1077|1077.2|1076.8|501
1640007490000|2021-12-20 13:38:10|1077.2|1077|1077.4|1076.8|1077.4|1077|1077.2|1076.8|0
1640007500000|2021-12-20 13:38:20|1077.2|1077|1077.2|1076.6|1077.2|1077|1077.2|1076.6|0
1640007510000|2021-12-20 13:38:30||1076.8||1076.8||1076.8||1076.8|0
1640007520000|2021-12-20 13:38:40|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|0
1640007530000|2021-12-20 13:38:50|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.8|1076.4|0
1640007550000|2021-12-20 13:39:10|1076.8|1076.8|1076.8|1076.4|1076.8|1076.8|1076.6|1076.4|3000
1640007560000|2021-12-20 13:39:20|1076.6|1076.6|1076.8|1076.4|1076.8|1076.6|1076.6|1076.4|1104
1640007570000|2021-12-20 13:39:30|1077|1076.6|1076.4|1076|1077|1076.6|1076|1075.6|8465
1640007580000|2021-12-20 13:39:40|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|574
1640007590000|2021-12-20 13:39:50|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|400
1640007600000|2021-12-20 13:40:00|1076.8|1076.4|1077.8|1077.4|1077.8|1077.6|1076.8|1076.2|12498
1640007610000|2021-12-20 13:40:10|1077.6|1077.2|1078|1077.6|1078|1077.8|1077.6|1077.2|3081
1640007640000|2021-12-20 13:40:40|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|0
1640007650000|2021-12-20 13:40:50|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.2|1077|0
1640007670000|2021-12-20 13:41:10|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.6|0
1640007680000|2021-12-20 13:41:20|1076.8|1076.8|1077.2|1076.8|1077.2|1076.8|1076.8|1076.8|587
1640007690000|2021-12-20 13:41:30||1076.6||1076.6||1076.6||1076.6|0
1640007700000|2021-12-20 13:41:40|1077|1076.4|1076.8|1076.4|1077|1076.4|1076.8|1076.4|433
1640007730000|2021-12-20 13:42:10|1077|1076.6|1077|1076.6|1077|1076.8|1076.8|1076.2|12017
1640007740000|2021-12-20 13:42:20||1076.4||1076.6||1076.6||1076.4|0
1640007750000|2021-12-20 13:42:30||1076.4||1076.6||1076.6||1076.4|0
1640007760000|2021-12-20 13:42:40|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.8|1076.4|776
1640007770000|2021-12-20 13:42:50|1076.8|1076.4|1076.8|1076.4|1076.8|1076.6|1076.8|1076.4|0
1640007780000|2021-12-20 13:43:00|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|0
1640007790000|2021-12-20 13:43:10||1076||1076.2||1076.2||1076|0
1640007800000|2021-12-20 13:43:20|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|844
1640007820000|2021-12-20 13:43:40|1076.4|1076|1076.4|1076|1076.4|1076|1076.2|1075.8|486
1640007830000|2021-12-20 13:43:50|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1640007840000|2021-12-20 13:44:00||1076||1076.2||1076.2||1076|0
1640007850000|2021-12-20 13:44:10|1076.4|1076|1076|1075.4|1076.4|1076|1076|1075.4|78
1640007860000|2021-12-20 13:44:20|1075.8|1075.2|1075.6|1075|1075.8|1075.2|1075.6|1075|0
1640007870000|2021-12-20 13:44:30|1075.4|1075.2|1075.4|1075|1075.4|1075.2|1075.4|1075|0
1640007880000|2021-12-20 13:44:40|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|0
1640007890000|2021-12-20 13:44:50||1075.2||1075||1075.2||1075|0
1640007930000|2021-12-20 13:45:30|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1074.8|1074.4|4421
1640007940000|2021-12-20 13:45:40|1074.8|1074.4|1075|1074.4|1075|1074.4|1074.8|1074.4|0
1640007960000|2021-12-20 13:46:00||1074.6||1074.4||1074.6||1074.4|0
1640007970000|2021-12-20 13:46:10||1074.6||1074.6||1074.6||1074.6|0
1640007990000|2021-12-20 13:46:30|1075.2|1074.8|1075.4|1075|1075.4|1075.2|1075.2|1074.8|4976
1640008000000|2021-12-20 13:46:40|1075.2|1074.8|1075.4|1074.8|1075.4|1075.2|1075.2|1074.8|1457
1640008010000|2021-12-20 13:46:50||1075||1075||1075||1075|0
1640008020000|2021-12-20 13:47:00|1075.2|1074.8|1075.6|1075.2|1075.8|1075.2|1075|1074.8|10815
1640008070000|2021-12-20 13:47:50|1075.2|1075|1075.2|1074.8|1075.4|1075.2|1075.2|1074.8|3017
1640008080000|2021-12-20 13:48:00|1075|1074.6|1075.2|1074.8|1075.2|1075|1075|1074.6|1974
1640008090000|2021-12-20 13:48:10|1075|1074.6|1075|1074.6|1075|1074.8|1075|1074.6|0
1640008100000|2021-12-20 13:48:20|1074.8|1074.8|1074.8|1074.4|1074.8|1074.8|1074.8|1074.4|0
1640008110000|2021-12-20 13:48:30|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074|1476
1640008120000|2021-12-20 13:48:40|1074.4|1074|1074.4|1074|1074.4|1074|1074.4|1074|0
1640008130000|2021-12-20 13:48:50|1074.2|1073.8|1073.8|1073.4|1074.2|1073.8|1073.8|1073.4|5809
1640008140000|2021-12-20 13:49:00||1073.2||1073.2||1073.2||1073.2|0
1640008150000|2021-12-20 13:49:10|1073.6|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|1033
1640008170000|2021-12-20 13:49:30|1074|1073.6|1073.8|1073.4|1074.2|1073.8|1073.8|1073.4|3696
1640008180000|2021-12-20 13:49:40|1073.6|1073.6|1074.2|1073.8|1074.2|1074|1073.6|1073.4|10323
1640008190000|2021-12-20 13:49:50|1074.4|1074|1074.4|1074|1074.4|1074.2|1074.4|1073.8|2791
1640008200000|2021-12-20 13:50:00||1073.8||1074||1074||1073.8|0
1640008210000|2021-12-20 13:50:10|1074.6|1074.2|1074.6|1074|1074.6|1074.2|1074.4|1074|0
1640008220000|2021-12-20 13:50:20|1074.4|1073.8|1074|1073.6|1074.4|1073.8|1074|1073.6|0
1640008230000|2021-12-20 13:50:30|1073.8|1073.4|1074.2|1073.8|1074.2|1073.8|1073.8|1073.4|340
1640008250000|2021-12-20 13:50:50||1073.6||1073.8||1073.8||1073.6|0
1640008260000|2021-12-20 13:51:00||1073.6||1073.6||1073.6||1073.6|0
1640008270000|2021-12-20 13:51:10|1074|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.4|0
1640008280000|2021-12-20 13:51:20|1073.8||1074||1074||1073.8||336
1640008290000|2021-12-20 13:51:30|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|126
1640008300000|2021-12-20 13:51:40|1073.4|1073.2|1073.2|1072.8|1073.6|1073.2|1073|1072.8|15964
1640008310000|2021-12-20 13:51:50|1073.4|1073|1073|1072.6|1073.4|1073.2|1073|1072.6|2050
1640008330000|2021-12-20 13:52:10|1072.8|1072.8|1073.2|1072.6|1073.2|1072.8|1072.8|1072.6|788
1640008340000|2021-12-20 13:52:20|1072.6|1072.4|1072.8|1072.4|1073|1072.6|1072.6|1072.4|4391
1640008350000|2021-12-20 13:52:30|1073|1072.6|1072.8|1072.4|1073|1072.6|1072.8|1072.4|0
1640008360000|2021-12-20 13:52:40|1072.6|1072.6|1073|1072.4|1073|1072.6|1072.6|1072.4|1839
1640008370000|2021-12-20 13:52:50|1073.2|1072.6|1073.2|1072.8|1073.2|1073|1073.2|1072.6|706
1640008380000|2021-12-20 13:53:00|1073.4|1073|1073.4|1072.8|1073.4|1073|1073.4|1072.8|2312
1640008390000|2021-12-20 13:53:10||1073||1073||1073||1072.8|0
1640008400000|2021-12-20 13:53:20|1073.6|1073.2|1073.6|1073|1073.6|1073.4|1073.6|1073|500
1640008410000|2021-12-20 13:53:30|1073.8|1073.2|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|487
1640008420000|2021-12-20 13:53:40|1073.8|1073.6|1073.6|1073.2|1073.8|1073.6|1073.6|1073|2753
1640008430000|2021-12-20 13:53:50|1073.8|1073|1073.8|1073.2|1073.8|1073.2|1073.8|1073|0
1640008450000|2021-12-20 13:54:10|1073.6|1073|1073.8|1073.2|1073.8|1073.2|1073.4|1073|0
1640008460000|2021-12-20 13:54:20|1073.6|1073|1073.6|1073.2|1073.6|1073.2|1073.4|1073|0
1640008470000|2021-12-20 13:54:30|1073.8|1073|1073.6|1073|1073.8|1073.2|1073.6|1073|0
1640008480000|2021-12-20 13:54:40||1073.2||1073.2||1073.2||1073|0
1640008490000|2021-12-20 13:54:50||1073||1073||1073.2||1073|13
1640008500000|2021-12-20 13:55:00|1073.8|1073.2|1073.8|1073.4|1073.8|1073.6|1073.8|1073.2|423
1640008510000|2021-12-20 13:55:10|1073.6|1073.2|1074|1073.6|1074.2|1074|1073.6|1073.2|4603
1640008520000|2021-12-20 13:55:20|1073.8||1074||1074||1073.8||624
1640008530000|2021-12-20 13:55:30|1074.2|1074|1074.4|1074|1074.4|1074|1074.2|1074|2149
1640008540000|2021-12-20 13:55:40|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.4|1074|580
1640008550000|2021-12-20 13:55:50|1074.6|1073.8|1074.2|1073.8|1074.6|1073.8|1074|1073.6|12712
1640008560000|2021-12-20 13:56:00|1074|1073.6|1074.2|1073.6|1074.4|1074|1074|1073.6|4734
1640008570000|2021-12-20 13:56:10|1074.4|1073.8|1074.4|1074|1074.6|1074.2|1074.4|1073.6|1504
1640008580000|2021-12-20 13:56:20|1074.6|1074.2|1074.6|1074|1074.8|1074.4|1074.4|1074|0
1640008590000|2021-12-20 13:56:30|1074.4|1074.2|1075|1074.6|1075|1074.6|1074.4|1074.2|5473
1640008600000|2021-12-20 13:56:40|1074.8|1074.4|1075|1074.6|1075|1074.8|1074.8|1074.4|3824
1640008610000|2021-12-20 13:56:50|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.2|0
1640008620000|2021-12-20 13:57:00||1074.6||1074.4||1074.6||1074.4|0
1640008630000|2021-12-20 13:57:10||1074.2||1074.4||1074.4||1074.2|0
1640008640000|2021-12-20 13:57:20||1074.6||1074.6||1074.6||1074.4|0
1640008650000|2021-12-20 13:57:30|1075|1074.4|1075|1074.6|1075.2|1074.8|1074.8|1074.4|59
1640008660000|2021-12-20 13:57:40||1074.4||1074.6||1074.6||1074.4|0
1640008670000|2021-12-20 13:57:50|1075.2|1074.4|1075.2|1074.8|1075.2|1074.8|1075.2|1074.4|0
1640008680000|2021-12-20 13:58:00|1075.4|1075|1075.4|1075|1075.4|1075.2|1075.2|1074.8|500
1640008700000|2021-12-20 13:58:20|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.4|1075|1758
1640008710000|2021-12-20 13:58:30|1075.8|1075.4|1075.8|1075.2|1075.8|1075.4|1075.8|1075.2|0
1640008720000|2021-12-20 13:58:40|1075.6|1075|1075.6|1075.2|1075.6|1075.2|1075.6|1075|0
1640008730000|2021-12-20 13:58:50|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|583
1640008740000|2021-12-20 13:59:00|1075.8|1075.4|1075.6|1075.4|1076|1075.6|1075.6|1075.2|0
1640008750000|2021-12-20 13:59:10|1075.8||1075.8||1075.8||1075.8||0
1640008790000|2021-12-20 13:59:50|1076|1075.6|1075.4|1075|1076|1075.6|1075.4|1075|6547
1640008800000|2021-12-20 14:00:00|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|100
1640008810000|2021-12-20 14:00:10|1075.4|1075|1075.8|1075.4|1075.8|1075.6|1075.4|1075|0
1640008820000|2021-12-20 14:00:20|1076|1075.6|1075.6|1075.2|1076|1075.6|1075.6|1075.2|100
1640008840000|2021-12-20 14:00:40|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1074.8|9528
1640008860000|2021-12-20 14:01:00|1075.6|1075.2|1075.6|1075|1075.6|1075.4|1075.6|1075|2844
1640008870000|2021-12-20 14:01:10||1075.2||1075.2||1075.2||1075|0
1640008890000|2021-12-20 14:01:30|1075.8|1075.4|1075.8|1075.2|1075.8|1075.4|1075.8|1075.2|4497
1640008900000|2021-12-20 14:01:40||1075.4||1075.2||1075.4||1075.2|0
1640008910000|2021-12-20 14:01:50||1075.4||1075.4||1075.4||1075.4|0
1640008950000|2021-12-20 14:02:30|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.4|1075.2|976
1640008960000|2021-12-20 14:02:40|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|0
1640008970000|2021-12-20 14:02:50|||||||||1000
1640008980000|2021-12-20 14:03:00|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.4|434
1640008990000|2021-12-20 14:03:10|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|0
1640009000000|2021-12-20 14:03:20|1076|1075.6|1076|1075.4|1076|1075.6|1075.8|1075.4|0
1640009010000|2021-12-20 14:03:30|1075.8||1075.8||1076||1075.8||0
1640009020000|2021-12-20 14:03:40|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1640009030000|2021-12-20 14:03:50|1075.6|1075.2|1075.2|1074.8|1075.6|1075.2|1075.2|1074.8|5083
1640009040000|2021-12-20 14:04:00|1075|1075|1075.4|1075.2|1075.4|1075.2|1075|1075|394
1640009050000|2021-12-20 14:04:10|1075.2|1075|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1640009060000|2021-12-20 14:04:20|1075.2|1074.8|1075.4|1075|1075.4|1075|1075.2|1074.8|200
1640009080000|2021-12-20 14:04:40|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|0
1640009090000|2021-12-20 14:04:50|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|0
1640009100000|2021-12-20 14:05:00|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|3148
1640009110000|2021-12-20 14:05:10|1075.8|1075.4|1076.2|1075.8|1076.2|1076|1075.8|1075.4|4920
1640009120000|2021-12-20 14:05:20|1076|1075.6|1075.8|1075.4|1076.2|1075.8|1075.8|1075.4|0
1640009130000|2021-12-20 14:05:30|1076|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.6|0
1640009140000|2021-12-20 14:05:40|1075.8|1075.4|1075.4|1075.2|1075.8|1075.4|1075.4|1075.2|297
1640009150000|2021-12-20 14:05:50|1075.6|1075|1075.8|1075.4|1075.8|1075.4|1075.6|1075|542
1640009160000|2021-12-20 14:06:00|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075.2|0
1640009170000|2021-12-20 14:06:10|1075.4|1075|1075.8|1075.4|1075.8|1075.4|1075.4|1075|517
1640009180000|2021-12-20 14:06:20|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075|475
1640009190000|2021-12-20 14:06:30|1075.4|1075|1075.2|1074.8|1075.4|1075|1075.2|1074.8|0
1640009220000|2021-12-20 14:07:00|1075.4|1075|1075.2|1075|1075.4|1075.2|1075.2|1074.8|2033
1640009230000|2021-12-20 14:07:10|1075.4||1075.4||1075.6||1075.4||128
1640009250000|2021-12-20 14:07:30|1075.6||1075.4||1075.6||1075.4||0
1640009280000|2021-12-20 14:08:00|1075.6|1075.2|1075.8|1075.4|1075.8|1075.6|1075.6|1075.2|1394
1640009300000|2021-12-20 14:08:20|1075.6|1075.2|1075.8|1075.4|1075.8|1075.6|1075.6|1075.2|475
1640009320000|2021-12-20 14:08:40|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1640009360000|2021-12-20 14:09:20|1076|1075.6|1076.2|1075.8|1076.4|1076|1076|1075.6|2686
1640009370000|2021-12-20 14:09:30|1076|1075.6|1076|1075.6|1076|1075.8|1076|1075.6|0
1640009380000|2021-12-20 14:09:40|1076.2|1075.8|1076.2|1075.8|1076.4|1076|1076.2|1075.8|380
1640009390000|2021-12-20 14:09:50||1075.6||1075.8||1075.8||1075.6|0
1640009400000|2021-12-20 14:10:00|1076.4|1075.6|1076.4|1076|1076.4|1076|1076|1075.6|813
1640009410000|2021-12-20 14:10:10||1076.2||1075.8||1076.2||1075.8|0
1640009420000|2021-12-20 14:10:20|1076.2|1075.6|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1640009430000|2021-12-20 14:10:30|1076.2|1075.8|1076.2|1075.6|1076.2|1075.8|1076|1075.6|0
1640009440000|2021-12-20 14:10:40|1076|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1640009450000|2021-12-20 14:10:50|1076.4||1076.4||1076.4||1076.2||0
1640009460000|2021-12-20 14:11:00|1076.2||1076.2||1076.4||1076.2||0
1640009470000|2021-12-20 14:11:10|1076|1076|1076|1075.6|1076.2|1076|1076|1075.6|513
1640009510000|2021-12-20 14:11:50|1076.2|1075.8|1076.4|1076|1076.4|1076|1076|1075.8|1637
1640009520000|2021-12-20 14:12:00|1076.6|1076.2|1077|1076.6|1077|1076.8|1076.4|1076.2|383
1640009530000|2021-12-20 14:12:10|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1640009540000|2021-12-20 14:12:20|1077|1076.6|1076.8|1076.2|1077|1076.6|1076.8|1076.2|595
1640009550000|2021-12-20 14:12:30||1076.4||1076.4||1076.4||1076.4|0
1640009560000|2021-12-20 14:12:40|1076.6||1076.8||1076.8||1076.6||659
1640009570000|2021-12-20 14:12:50|1077||1076.8||1077||1076.8||0
1640009580000|2021-12-20 14:13:00|1077|1076.2|1076.8|1076.4|1077|1076.4|1076.6|1076.2|2000
1640009590000|2021-12-20 14:13:10|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|0
1640009600000|2021-12-20 14:13:20|1077.2|1076.8|1077.2|1076.8|1077.4|1077.2|1077.2|1076.8|2400
1640009610000|2021-12-20 14:13:30|1077.4|1077|1077.2|1077|1077.4|1077|1077.2|1077|0
1640009620000|2021-12-20 14:13:40|1077.4|1077.2|1077.8|1077.4|1078|1077.6|1077.4|1077|6968
1640009630000|2021-12-20 14:13:50|1078|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.4|0
1640009640000|2021-12-20 14:14:00|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|0
1640009660000|2021-12-20 14:14:20|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|0
1640009670000|2021-12-20 14:14:30|1077.6|1077.2|1077.6|1077.2|1077.6|1077.4|1077.4|1077|1000
1640009700000|2021-12-20 14:15:00|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1320
1640009710000|2021-12-20 14:15:10|1078||1078||1078||1077.8||0
1640009720000|2021-12-20 14:15:20|1077.8|1077.2|1077.8|1077.4|1077.8|1077.4|1077.8|1077.2|0
1640009730000|2021-12-20 14:15:30|1078||1077.8||1078||1077.8||0
1640009740000|2021-12-20 14:15:40|1078|1077.2|1077.4|1077|1078|1077.2|1077.4|1077|474
1640009750000|2021-12-20 14:15:50|1077.2|1076.8|1077.4|1076.8|1077.4|1076.8|1077|1076.6|1628
1640009760000|2021-12-20 14:16:00|1077.2|1076.6|1077|1076.6|1077.2|1076.6|1077|1076.6|0
1640009780000|2021-12-20 14:16:20|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.8|1076.4|0
1640009790000|2021-12-20 14:16:30||1076.4||1076.6||1076.6||1076.4|0
1640009800000|2021-12-20 14:16:40|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.4|764
1640009810000|2021-12-20 14:16:50||1076.2||1076.4||1076.6||1076.2|0
1640009820000|2021-12-20 14:17:00||1076.2||1076.4||1076.4||1076.2|0
1640009830000|2021-12-20 14:17:10|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.4|1479
1640009840000|2021-12-20 14:17:20||1076.4||1076.6||1076.6||1076.4|0
1640009850000|2021-12-20 14:17:30|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.8|1076.4|0
1640009860000|2021-12-20 14:17:40||1076.4||1076.6||1076.6||1076.4|0
1640009890000|2021-12-20 14:18:10|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1000
1640009900000|2021-12-20 14:18:20||1077||1076.8||1077||1076.8|0
1640009940000|2021-12-20 14:19:00|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|157
1640009950000|2021-12-20 14:19:10|1077.8|1077.4|1077.8|1077.4|1078|1077.4|1077.6|1077.4|487
1640009960000|2021-12-20 14:19:20|1077.6|1077.2|1077.8|1077.2|1077.8|1077.2|1077.6|1077.2|0
1640009970000|2021-12-20 14:19:30|1077.6|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|0
1640009990000|2021-12-20 14:19:50|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.2|700
1640010010000|2021-12-20 14:20:10|1078|1077.6|1077.8|1077.6|1078.2|1077.6|1077.8|1077.4|0
1640010020000|2021-12-20 14:20:20|1078||1078.2||1078.2||1078||0
1640010030000|2021-12-20 14:20:30|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|0
1640010040000|2021-12-20 14:20:40|1078.4|1078|1078.2|1077.8|1078.6|1078.2|1078.2|1077.8|3681
1640010050000|2021-12-20 14:20:50|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1640010060000|2021-12-20 14:21:00|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.8|1078.4|2000
1640010070000|2021-12-20 14:21:10|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.4|300
1640010080000|2021-12-20 14:21:20|1079.4|1078.6|1079.4|1079|1079.4|1079|1079.4|1078.6|0
1640010090000|2021-12-20 14:21:30|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|601
1640010100000|2021-12-20 14:21:40|1079.6||1079.6||1079.6||1079.4||0
1640010110000|2021-12-20 14:21:50|1079.4|1079.2|1079.6|1079.2|1079.8|1079.2|1079.4|1079.2|0
1640010120000|2021-12-20 14:22:00|1079.4|1079|1079.4|1079|1079.6|1079|1079.4|1079|0
1640010130000|2021-12-20 14:22:10|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1640010140000|2021-12-20 14:22:20|1079.6||1079.6||1079.6||1079.6||0
1640010150000|2021-12-20 14:22:30||1079.2||1079.2||1079.2||1079.2|0
1640010160000|2021-12-20 14:22:40|1079.4|1079|1079.2|1078.8|1079.6|1079|1079.2|1078.8|3212
1640010170000|2021-12-20 14:22:50|1079.4|1079|1079.6|1079|1079.6|1079|1079.2|1079|0
1640010180000|2021-12-20 14:23:00|1079.4||1079.4||1079.4||1079.2||0
1640010190000|2021-12-20 14:23:10|1079.6|1079.2|1079.6|1079|1079.6|1079.2|1079.6|1079|0
1640010210000|2021-12-20 14:23:30|1079.4||1079.4||1079.4||1079.2||0
1640010230000|2021-12-20 14:23:50|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1640010240000|2021-12-20 14:24:00|1079.2|1078.8|1079.2|1078.8|1079.2|1079|1079|1078.4|700
1640010250000|2021-12-20 14:24:10||1078.6||1078.8||1078.8||1078.6|0
1640010260000|2021-12-20 14:24:20|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|532
1640010280000|2021-12-20 14:24:40|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.4|1079|332
1640010290000|2021-12-20 14:24:50||1078.8||1079||1079||1078.8|0
1640010300000|2021-12-20 14:25:00|1079.2|1078.8|1079|1078.6|1079.4|1079|1078.8|1078.4|1095
1640010310000|2021-12-20 14:25:10||1078.4||1078.6||1078.6||1078.4|0
1640010320000|2021-12-20 14:25:20|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1640010330000|2021-12-20 14:25:30||1078.2||1078.4||1078.4||1078.2|0
1640010340000|2021-12-20 14:25:40||1078.2||1078.4||1078.4||1078.2|0
1640010350000|2021-12-20 14:25:50|1078.6|1078.2|1078.4|1078|1078.6|1078.4|1078.4|1078|1953
1640010360000|2021-12-20 14:26:00|1078.6|1078.2|1078.6|1078.2|1078.6|1078.4|1078.6|1078|583
1640010370000|2021-12-20 14:26:10|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.8|1078.4|556
1640010380000|2021-12-20 14:26:20|1079|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.4|2400
1640010390000|2021-12-20 14:26:30||1078.8||1078.6||1078.8||1078.6|0
1640010400000|2021-12-20 14:26:40|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.6|1078.4|1023
1640010410000|2021-12-20 14:26:50|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|0
1640010420000|2021-12-20 14:27:00|1079|1078.6|1078.8|1078.6|1079|1078.6|1078.8|1078.4|0
1640010430000|2021-12-20 14:27:10|1078.6|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|16
1640010450000|2021-12-20 14:27:30|1079|1078.8|1079|1078.6|1079|1078.8|1079|1078.4|1588
1640010460000|2021-12-20 14:27:40|1079.2|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|633
1640010470000|2021-12-20 14:27:50|1079.4||1079.2||1079.4||1079.2||0
1640010480000|2021-12-20 14:28:00|1079|1078.6|1079|1078.4|1079|1078.6|1078.8|1078.4|0
1640010490000|2021-12-20 14:28:10||1078.6||1078.6||1078.8||1078.4|0
1640010500000|2021-12-20 14:28:20|1078.8|1078.4|1079|1078.4|1079|1078.6|1078.8|1078.4|0
1640010510000|2021-12-20 14:28:30|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1640010520000|2021-12-20 14:28:40|1079.2|1078.8|1079|1078.4|1079.2|1078.8|1078.8|1078.4|1113
1640010530000|2021-12-20 14:28:50||1078.6||1078.6||1078.6||1078.4|0
1640010540000|2021-12-20 14:29:00|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.8|1078.4|0
1640010550000|2021-12-20 14:29:10|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|0
1640010560000|2021-12-20 14:29:20|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1640010570000|2021-12-20 14:29:30|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|414
1640010590000|2021-12-20 14:29:50|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078.2|4738
1640010600000|2021-12-20 14:30:00|1078.4|1078|1075.8|1075.4|1078.4|1078|1074.8|1074.4|42330
1640010610000|2021-12-20 14:30:10|1075.6|1075.2|1074.2|1073.8|1075.8|1075.4|1074|1073.6|11130
1640010620000|2021-12-20 14:30:20|1074.4|1074|1075.2|1075|1075.2|1075|1074.2|1073.8|5847
1640010630000|2021-12-20 14:30:30|1075|1074.8|1075.6|1075.2|1075.8|1075.4|1074.6|1074.2|8316
1640010640000|2021-12-20 14:30:40|1075.8|1075|1074.2|1073.6|1076|1075.6|1073.6|1073.2|22455
1640010650000|2021-12-20 14:30:50|1074.4|1073.8|1074.6|1074|1074.8|1074.4|1074.4|1073.8|1320
1640010660000|2021-12-20 14:31:00|1074.4|1074.2|1073|1072.4|1074.8|1074.4|1072.6|1072.4|26295
1640010670000|2021-12-20 14:31:10|1072.8|1072.2|1073.2|1072.6|1073.2|1073|1072.2|1071.8|10418
1640010680000|2021-12-20 14:31:20|1073|1072.4|1073.2|1072.8|1073.4|1073|1072.8|1072.4|730
1640010690000|2021-12-20 14:31:30|1073.4|1073|1074.2|1073.6|1074.2|1073.8|1073.2|1072.8|11050
1640010700000|2021-12-20 14:31:40|1074|1073.8|1073.8|1073.4|1074.2|1073.8|1073.4|1073.2|6872
1640010710000|2021-12-20 14:31:50|1074|1073.2|1074.4|1073.8|1074.4|1074|1073.8|1073.2|6230
1640010720000|2021-12-20 14:32:00|1074.2|1074|1074.8|1074.4|1074.8|1074.4|1074.2|1074|100
1640010730000|2021-12-20 14:32:10|1074.6|1074.2|1074.2|1073.8|1074.8|1074.2|1074|1073.8|1801
1640010740000|2021-12-20 14:32:20|1074|1073.6|1073.4|1072.8|1074|1073.8|1073.2|1072.8|13088
1640010750000|2021-12-20 14:32:30|1073.2|1073|1073.2|1072.8|1073.4|1073|1072.2|1071.8|3569
1640010760000|2021-12-20 14:32:40|1073.4|1072.6|1073.6|1073|1073.8|1073.2|1073.4|1072.6|416
1640010770000|2021-12-20 14:32:50|1073.8|1073.2|1073.6|1073.2|1073.8|1073.2|1073.6|1073|0
1640010780000|2021-12-20 14:33:00|1073.8|1073.4|1073.8|1073.4|1074|1073.6|1073.4|1073.2|1543
1640010790000|2021-12-20 14:33:10|1073.6|1073.2|1073.6|1073.2|1073.8|1073.4|1073.4|1073.2|0
1640010800000|2021-12-20 14:33:20|1073.4|1073|1073.6|1073.2|1073.6|1073.4|1073.4|1072.8|151
1640010810000|2021-12-20 14:33:30|1073.4|1073|1073.4|1072.8|1073.4|1073.2|1073|1072.4|14038
1640010820000|2021-12-20 14:33:40|1073.2|1073|1073|1072.6|1073.4|1073|1073|1072.4|1613
1640010830000|2021-12-20 14:33:50|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.2|1071.8|3872
1640010840000|2021-12-20 14:34:00|1072.4|1071.8|1071|1070.6|1072.6|1072|1070.6|1070.2|12221
1640010850000|2021-12-20 14:34:10|1070.8|1070.4|1071|1070.4|1071|1070.6|1070.8|1070.2|0
1640010860000|2021-12-20 14:34:20|1071.2|1070.6|1071.2|1070.8|1071.4|1071|1071|1070.4|1150
1640010870000|2021-12-20 14:34:30|1071|1070.6|1072|1071.4|1072|1071.4|1071|1070.4|201
1640010880000|2021-12-20 14:34:40|1071.8|1071.6|1072|1071.6|1072.2|1072|1071.8|1071.4|1130
1640010890000|2021-12-20 14:34:50|1071.8|1071.4|1071.8|1071.2|1072|1071.8|1071.4|1071|25235
1640010900000|2021-12-20 14:35:00|1071.6|1071|1071.8|1071.2|1071.8|1071.6|1071.6|1071|5588
1640010910000|2021-12-20 14:35:10|1071.6|1071|1072.2|1071.8|1072.2|1072|1071.2|1070.8|9955
1640010920000|2021-12-20 14:35:20|1072.4|1072|1072.6|1072.2|1072.8|1072.6|1071.8|1071.4|48523
1640010930000|2021-12-20 14:35:30|1072.4|1072|1073.2|1072.8|1073.2|1072.8|1072.2|1071.8|6562
1640010940000|2021-12-20 14:35:40|1073|1072.6|1073.8|1073.4|1074.4|1073.8|1073|1072.4|10321
1640010950000|2021-12-20 14:35:50|1074|1073.8|1074.2|1073.8|1074.4|1073.8|1074|1073.4|1100
1640010960000|2021-12-20 14:36:00|1074.4|1074|1073.4|1073|1074.4|1074|1073.4|1073|10284
1640010970000|2021-12-20 14:36:10|1073.2|1073.2|1073.4|1073|1074|1073.2|1073.2|1073|734
1640010980000|2021-12-20 14:36:20|1073.6|1073.2|1073.4|1073|1073.8|1073.2|1073.4|1073|0
1640010990000|2021-12-20 14:36:30|1073.2|1072.8|1072.2|1071.8|1073.2|1072.8|1072.2|1071.8|7557
1640011000000|2021-12-20 14:36:40|1072.4|1072|1073.2|1072.6|1073.2|1073|1072.4|1072|2520
1640011010000|2021-12-20 14:36:50|1073.4|1072.8|1073.8|1073.4|1073.8|1073.4|1073.4|1072.8|100
1640011020000|2021-12-20 14:37:00|1074|1073.6|1074|1073.6|1074.2|1073.8|1073.8|1073.4|200
1640011030000|2021-12-20 14:37:10|1074.2|1073.4|1073.8|1073.4|1074.2|1073.4|1073.8|1073.4|0
1640011040000|2021-12-20 14:37:20|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1074|1073.6|0
1640011050000|2021-12-20 14:37:30|1074.4|1074|1074.6|1074|1074.8|1074.4|1074.4|1073.8|879
1640011060000|2021-12-20 14:37:40|1074.4|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074|0
1640011070000|2021-12-20 14:37:50|1074.4|1074|1074.4|1074.2|1074.4|1074.2|1074.4|1073.8|493
1640011080000|2021-12-20 14:38:00|1074.6|1074|1074.6|1074.2|1074.8|1074.2|1074.4|1074|0
1640011090000|2021-12-20 14:38:10|1074.8|1074|1074.6|1074|1074.8|1074|1074.4|1073.8|325
1640011100000|2021-12-20 14:38:20|1074.8|1074.2|1074.4|1074|1074.8|1074.4|1074.4|1073.8|310
1640011110000|2021-12-20 14:38:30|1074.2|1073.8|1073.4|1072.8|1074.2|1073.8|1073.2|1072.8|2219
1640011120000|2021-12-20 14:38:40|1073.2|1072.6|1073.2|1072.8|1073.4|1073|1073|1072.4|462
1640011130000|2021-12-20 14:38:50|1073.4|1073|1073.6|1073|1073.6|1073|1073.2|1072.6|0
1640011140000|2021-12-20 14:39:00|1073.8|1073.2|1073.6|1073|1073.8|1073.4|1073.4|1073|1062
1640011150000|2021-12-20 14:39:10|1073.8|1073.4|1074|1073.8|1074.2|1074|1073.6|1073.2|14309
1640011160000|2021-12-20 14:39:20|1073.8|1073.6|1073.6|1073|1073.8|1073.6|1073.2|1072.8|951
1640011170000|2021-12-20 14:39:30|1073.4|1072.8|1073.4|1073|1073.4|1073|1073|1072.6|10259
1640011180000|2021-12-20 14:39:40|1073.2|1072.8|1072.8|1072.6|1073.4|1073|1072.8|1072.2|13610
1640011190000|2021-12-20 14:39:50|1073|1072.4|1073.6|1073.2|1073.6|1073.2|1073|1072.4|3500
1640011200000|2021-12-20 14:40:00|1073.8|1073.4|1073|1072.4|1074|1073.4|1072.6|1072.2|7357
1640011210000|2021-12-20 14:40:10|1073.2|1072.6|1072|1071.8|1073.2|1072.8|1072|1071.8|4349
1640011220000|2021-12-20 14:40:20|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072|1071.4|476
1640011230000|2021-12-20 14:40:30|1072|1071.8|1071.4|1070.8|1072|1071.8|1071|1070.6|1542
1640011240000|2021-12-20 14:40:40|1071.2|1070.6|1070.4|1070|1071.2|1070.6|1070.4|1070|1785
1640011250000|2021-12-20 14:40:50|1070.2|1069.8|1070.4|1069.8|1070.6|1070.2|1070|1069.6|1120
1640011260000|2021-12-20 14:41:00|1070.2|1069.6|1070.4|1069.8|1070.6|1070.2|1070.2|1069.4|511
1640011270000|2021-12-20 14:41:10|1070.6|1070|1070.4|1070|1070.6|1070.2|1070|1069.6|483
1640011280000|2021-12-20 14:41:20|1070.2|1069.8|1070.4|1069.8|1070.4|1070|1070|1069.4|477
1640011290000|2021-12-20 14:41:30|1070.2|1070|1070.2|1069.6|1070.4|1070|1070.2|1069.6|0
1640011300000|2021-12-20 14:41:40|1070.4|1069.8|1070.6|1070.2|1070.6|1070.2|1070.4|1069.8|1517
1640011310000|2021-12-20 14:41:50|1070.4|1070|1070.2|1069.6|1070.4|1070|1070|1069.6|0
1640011320000|2021-12-20 14:42:00|1070|1069.8|1070.2|1069.8|1070.4|1070|1069.6|1069.4|10697
1640011330000|2021-12-20 14:42:10|1070.4|1070|1070.2|1069.6|1070.4|1070|1069.8|1069.4|5257
1640011340000|2021-12-20 14:42:20|1070.4|1069.8|1070.6|1070|1070.6|1070.4|1070|1069.6|798
1640011350000|2021-12-20 14:42:30|1070.8|1070.2|1070.8|1070.4|1071.2|1070.8|1070.6|1070|1464
1640011360000|2021-12-20 14:42:40|1070.6|1070.2|1071|1070.4|1071|1070.4|1070.6|1070|800
1640011370000|2021-12-20 14:42:50|1070.8|1070.6|1071.2|1070.8|1071.4|1070.8|1070.8|1070.4|100
1640011380000|2021-12-20 14:43:00|1071|1070.6|1070.4|1070|1071|1070.8|1070.4|1070|0
1640011390000|2021-12-20 14:43:10|1070.2|1069.8|1070.2|1069.6|1070.4|1070|1070|1069.6|0
1640011400000|2021-12-20 14:43:20|1070.4|1069.8|1070.8|1070.2|1070.8|1070.6|1070.4|1069.8|5685
1640011410000|2021-12-20 14:43:30|1070.6|1070.4|1071|1070.4|1071|1070.4|1070.6|1070|0
1640011420000|2021-12-20 14:43:40|1070.8|1070.2|1070.8|1070.4|1071|1070.6|1070.6|1070.2|1027
1640011430000|2021-12-20 14:43:50|1071|1070.6|1071.2|1070.6|1071.2|1070.8|1070.8|1070.4|2284
1640011440000|2021-12-20 14:44:00|1071.4|1070.8|1070.6|1070|1071.4|1071|1070.6|1070|0
1640011450000|2021-12-20 14:44:10|1070.4|1069.8|1069.8|1069.4|1070.6|1070|1069.8|1069.2|3131
1640011460000|2021-12-20 14:44:20|1069.6|1069.2|1069.4|1069|1069.8|1069.4|1068.8|1068.4|14779
1640011470000|2021-12-20 14:44:30|1069.2|1068.8|1069.4|1069|1069.4|1069|1069.2|1068.8|362
1640011480000|2021-12-20 14:44:40|1069.6|1069.2|1069.6|1069|1069.8|1069.4|1069.4|1068.8|0
1640011490000|2021-12-20 14:44:50|1069.8|1069.2|1070|1069.4|1070|1069.6|1069.6|1069.2|754
1640011500000|2021-12-20 14:45:00|1069.8|1069.2|1069.6|1069.2|1069.8|1069.4|1069.2|1068.8|500
1640011510000|2021-12-20 14:45:10|1069.4|1069|1069.4|1068.8|1069.6|1069|1069.2|1068.8|0
1640011520000|2021-12-20 14:45:20|1069.2|1069|1069.4|1069|1069.4|1069|1069|1068.8|0
1640011530000|2021-12-20 14:45:30|1069.6|1068.8|1069.4|1069|1069.6|1069.2|1069.2|1068.8|880
1640011540000|2021-12-20 14:45:40|1069.6|1069.2|1069.8|1069.2|1070|1069.6|1069.6|1069|4983
1640011550000|2021-12-20 14:45:50|1069.6|1069.4|1070|1069.4|1070|1069.6|1069.6|1069.2|485
1640011560000|2021-12-20 14:46:00|1069.8|1069.2|1070|1069.4|1070|1069.4|1069.6|1069.2|0
1640011570000|2021-12-20 14:46:10|1070.2|1069.6|1070.4|1070|1070.6|1070.4|1070.2|1069.6|1114
1640011580000|2021-12-20 14:46:20|1070.2|1069.8|1070.2|1069.6|1070.4|1069.8|1070|1069.4|0
1640011590000|2021-12-20 14:46:30|1070|1069.8|1070.2|1069.6|1070.2|1069.8|1070|1069.6|0
1640011600000|2021-12-20 14:46:40|1070||1070.2||1070.2||1070||0
1640011610000|2021-12-20 14:46:50|1070|1069.8|1070.2|1069.6|1070.2|1069.8|1070|1069.6|500
1640011620000|2021-12-20 14:47:00|1070|1069.8|1070.2|1069.8|1070.2|1070|1070|1069.6|0
1640011630000|2021-12-20 14:47:10|1070|1069.6|1069.6|1069.2|1070.2|1069.6|1069.6|1069.2|383
1640011640000|2021-12-20 14:47:20|1069.8|1069.4|1069.6|1069.2|1070|1069.6|1069.4|1069.2|100
1640011650000|2021-12-20 14:47:30|1069.8|1069.4|1069.8|1069.4|1070|1069.6|1069.6|1069.2|1445
1640011660000|2021-12-20 14:47:40|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|0
1640011670000|2021-12-20 14:47:50|1069.6|1069.2|1070|1069.6|1070.2|1069.6|1069.6|1069.2|566
1640011680000|2021-12-20 14:48:00|1070.2|1069.4|1069.6|1069.2|1070.2|1069.6|1069.6|1069.2|53
1640011690000|2021-12-20 14:48:10|1069.8|1069.4|1069.4|1069.2|1069.8|1069.4|1069.4|1069.2|0
1640011700000|2021-12-20 14:48:20|1069.6|1069|1069.6|1069.4|1069.8|1069.4|1069.2|1068.8|3279
1640011710000|2021-12-20 14:48:30|1069.8|1069.2|1069.8|1069.2|1069.8|1069.4|1069.4|1069|0
1640011720000|2021-12-20 14:48:40|1069.6|1069.4|1069.6|1069.2|1069.6|1069.6|1069.6|1069.2|0
1640011730000|2021-12-20 14:48:50|1069.8|1069.4|1069.8|1069.2|1069.8|1069.4|1069.6|1069.2|100
1640011740000|2021-12-20 14:49:00|1069.6|1069|1069.4|1069|1069.6|1069.4|1069|1068.8|4652
1640011760000|2021-12-20 14:49:20|1069.2|1068.8|1069.4|1068.8|1069.4|1069.2|1069.2|1068.8|5735
1640011770000|2021-12-20 14:49:30|1069.2|1069|1069.2|1068.8|1069.4|1069.2|1068.8|1068.6|25831
1640011780000|2021-12-20 14:49:40|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.2|1068.8|7093
1640011790000|2021-12-20 14:49:50|1069.4|1069|1069.6|1069|1069.6|1069.2|1069.2|1069|8594
1640011800000|2021-12-20 14:50:00|1069.4|1069.2|1069.6|1069|1069.6|1069.2|1069.4|1069|0
1640011810000|2021-12-20 14:50:10|1069.8|1069.2|1069.4|1069|1069.8|1069.4|1069.4|1069|2451
1640011820000|2021-12-20 14:50:20|1069.6|1069.2|1069.8|1069.4|1070|1069.6|1069.6|1069|1604
1640011830000|2021-12-20 14:50:30|1069.6|1069.2|1069.8|1069.4|1070|1069.6|1069.6|1069.2|100
1640011840000|2021-12-20 14:50:40|1070|1069.6|1070|1069.4|1070|1069.8|1070|1069.4|600
1640011850000|2021-12-20 14:50:50|1069.8|1069.6|1069.6|1069.2|1069.8|1069.6|1069.4|1069|11
1640011860000|2021-12-20 14:51:00|1069.8|1069|1069.6|1069.2|1070|1069.6|1069.6|1069|177
1640011870000|2021-12-20 14:51:10|1069.4|1069.4|1069.6|1069.2|1069.6|1069.4|1069.4|1069|0
1640011880000|2021-12-20 14:51:20|1069.8|1069.4|1070.2|1069.8|1070.4|1070|1069.8|1069.4|7273
1640011890000|2021-12-20 14:51:30|1070|1069.6|1070|1069.6|1070.2|1069.8|1070|1069.6|0
1640011900000|2021-12-20 14:51:40|1070.2|1069.8|1069.6|1069.2|1070.2|1069.8|1069.6|1069.2|2164
1640011910000|2021-12-20 14:51:50|1069.4|1069|1069.2|1069|1069.4|1069|1069.2|1069|0
1640011920000|2021-12-20 14:52:00|1069.4||1069.4||1069.4||1069.4||478
1640011930000|2021-12-20 14:52:10|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.2|1069|0
1640011940000|2021-12-20 14:52:20|1069.2|1068.8|1069|1068.6|1069.4|1068.8|1068.8|1068.4|9695
1640011950000|2021-12-20 14:52:30|1068.8|1068.4|1068.8|1068.4|1069|1068.8|1068.6|1068.2|12785
1640011960000|2021-12-20 14:52:40||1068.6||1068.6||1068.6||1068.4|0
1640011970000|2021-12-20 14:52:50|1069|1068.8|1068.8|1068.6|1069.2|1068.8|1068.8|1068.6|4700
1640011980000|2021-12-20 14:53:00|1069|1068.4|1069|1068.6|1069|1068.8|1068.8|1068.4|2182
1640011990000|2021-12-20 14:53:10|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.4|1068|2781
1640012000000|2021-12-20 14:53:20|1068.4|1068|1068.6|1068|1068.6|1068.4|1068.4|1068|3728
1640012010000|2021-12-20 14:53:30|1068.8|1068.2|1069.2|1068.8|1069.2|1068.8|1068.8|1068.2|4188
1640012020000|2021-12-20 14:53:40|1069.4|1069|1069.6|1069.2|1069.8|1069.4|1069.2|1069|604
1640012030000|2021-12-20 14:53:50|1069.4|1069|1069.4|1069|1069.6|1069.2|1069.2|1068.8|1251
1640012040000|2021-12-20 14:54:00|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.2|1068.8|0
1640012050000|2021-12-20 14:54:10|1069.6|1069.2|1070|1069.6|1070.2|1069.8|1069.6|1069.2|200
1640012060000|2021-12-20 14:54:20||1069.4||1069.6||1069.6||1069.4|0
1640012070000|2021-12-20 14:54:30|1070.2|1069.8|1069.8|1069.4|1070.2|1070|1069.4|1069|9390
1640012080000|2021-12-20 14:54:40|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069|0
1640012090000|2021-12-20 14:54:50|1069.6|1069.6|1069.8|1069.6|1070.2|1070|1069.6|1069.2|6453
1640012100000|2021-12-20 14:55:00|1070|1069.8|1070|1069.4|1070|1069.8|1070|1069.4|4350
1640012110000|2021-12-20 14:55:10|1070.2|1069.6|1070.4|1070.2|1070.4|1070.2|1070|1069.6|6146
1640012120000|2021-12-20 14:55:20|1070.6|1070|1071|1070.6|1071|1070.8|1070.4|1070|4653
1640012130000|2021-12-20 14:55:30|1070.8|1070.4|1071.6|1071.2|1071.6|1071.4|1070.8|1070.4|995
1640012140000|2021-12-20 14:55:40|1071.8|1071.4|1071.8|1071.4|1072.2|1071.6|1071.6|1071.2|5986
1640012150000|2021-12-20 14:55:50|1071.6|1071.6|1072|1071.6|1072|1071.6|1071.6|1071.2|719
1640012160000|2021-12-20 14:56:00|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|0
1640012170000|2021-12-20 14:56:10|1071.8|1071.4|1072|1071.6|1072.2|1071.6|1071.8|1071.2|0
1640012180000|2021-12-20 14:56:20|1071.8|1071.4|1072.2|1071.6|1072.2|1071.6|1071.8|1071.4|0
1640012190000|2021-12-20 14:56:30|1072.4|1071.8|1072.6|1072|1072.6|1072|1072.2|1071.8|0
1640012200000|2021-12-20 14:56:40|1072.4|1071.8|1072.4|1072|1072.4|1072|1072|1071.8|513
1640012210000|2021-12-20 14:56:50|1072.6|1071.8|1072.6|1072|1072.6|1072|1072|1071.6|2177
1640012220000|2021-12-20 14:57:00|1072.4|1072.2|1073|1072.6|1073.2|1072.8|1072.4|1072.2|0
1640012230000|2021-12-20 14:57:10|1073.2|1072.8|1073.6|1073.2|1073.8|1073.4|1073.2|1072.8|2687
1640012240000|2021-12-20 14:57:20|1073.8|1073.4|1073.6|1073.2|1074|1073.6|1073.6|1073|980
1640012250000|2021-12-20 14:57:30|1073.8|1073.4|1073.8|1073.4|1074|1073.6|1073.2|1073|18276
1640012260000|2021-12-20 14:57:40|1073.6|1073.2|1073.6|1073.2|1073.8|1073.4|1073.4|1073|367
1640012270000|2021-12-20 14:57:50|1073.8|1073|1073|1072.6|1073.8|1073|1073|1072.6|2125
1640012280000|2021-12-20 14:58:00|1072.8|1072.4|1072.8|1072.4|1073|1072.4|1072.6|1072.2|369
1640012290000|2021-12-20 14:58:10|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|100
1640012300000|2021-12-20 14:58:20|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.4|1072|0
1640012310000|2021-12-20 14:58:30|1072.6|1072.2|1072.6|1072.2|1072.8|1072.6|1072.6|1072.2|665
1640012320000|2021-12-20 14:58:40|1072.8|1072|1072.6|1072|1072.8|1072.4|1072.4|1072|0
1640012330000|2021-12-20 14:58:50|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.8|1072.2|0
1640012340000|2021-12-20 14:59:00|1073|1072.6|1073.2|1072.8|1073.4|1072.8|1073|1072.6|1178
1640012350000|2021-12-20 14:59:10|1073|1072.6|1073.2|1072.6|1073.2|1072.6|1073|1072.6|0
1640012360000|2021-12-20 14:59:20|1073.4|1072.8|1074|1073.6|1074|1073.8|1073.4|1072.8|1669
1640012370000|2021-12-20 14:59:30|1073.8|1073.4|1073.8|1073.4|1074|1073.6|1073.8|1073.4|700
1640012380000|2021-12-20 14:59:40|1074|1073.2|1073.8|1073.4|1074|1073.4|1073.6|1073.2|0
1640012390000|2021-12-20 14:59:50|1074|1073.6|1074.2|1074|1074.8|1074.2|1074|1073.6|1465
1640012400000|2021-12-20 15:00:00|1074|1073.8|1074.2|1073.8|1074.6|1074.2|1074|1073.6|550
1640012410000|2021-12-20 15:00:10|1074.4|1074|1074.2|1073.6|1074.6|1074|1074|1073.6|0
1640012420000|2021-12-20 15:00:20|1074|1073.8|1074.2|1073.6|1074.2|1073.8|1074|1073.6|0
1640012430000|2021-12-20 15:00:30|1074|1073.8|1074.6|1074.2|1074.6|1074.2|1074|1073.8|5622
1640012440000|2021-12-20 15:00:40|1074.4|1074|1074.4|1073.8|1074.6|1074.2|1074.2|1073.8|1200
1640012450000|2021-12-20 15:00:50|1074.2|1073.6|1074.4|1074|1074.6|1074|1074|1073.6|0
1640012460000|2021-12-20 15:01:00|1074.2|1073.8|1074.4|1073.8|1074.6|1074.2|1074.2|1073.8|1762
1640012470000|2021-12-20 15:01:10|1074.2|1073.6|1074|1073.6|1074.2|1073.8|1073.8|1073.4|0
1640012480000|2021-12-20 15:01:20|1074.2|1073.8|1074.2|1073.8|1074.2|1074|1074|1073.6|0
1640012490000|2021-12-20 15:01:30|1074.4|1074|1074|1073.4|1074.4|1074|1074|1073.4|1824
1640012500000|2021-12-20 15:01:40|1073.8|1073.2|1074|1073.6|1074|1073.6|1073.6|1073.2|0
1640012510000|2021-12-20 15:01:50|1073.8|1073.4|1073.8|1073.4|1074|1073.6|1073.8|1073.4|0
1640012520000|2021-12-20 15:02:00|1073.6|1073.2|1073.8|1073.4|1074|1073.4|1073.6|1073.2|0
1640012530000|2021-12-20 15:02:10|1074|1073.6|1074.6|1074.2|1074.6|1074.2|1074|1073.6|6301
1640012540000|2021-12-20 15:02:20|1074.8|1074.4|1075|1074.6|1075|1074.8|1074.6|1074.2|1493
1640012550000|2021-12-20 15:02:30|1074.8|1074.4|1075.4|1075|1075.6|1075.2|1074.8|1074.4|14241
1640012560000|2021-12-20 15:02:40|1075.2|1074.8|1076|1075.6|1076.2|1075.6|1075.2|1074.8|0
1640012570000|2021-12-20 15:02:50|1075.8|1075.4|1076|1075.6|1076.4|1075.8|1075.8|1075.4|550
1640012580000|2021-12-20 15:03:00|1075.8|1075.4|1075.6|1075.2|1075.8|1075.6|1075.4|1074.8|4674
1640012590000|2021-12-20 15:03:10|1075.4|1075|1075.4|1075.2|1075.4|1075.2|1075.4|1075|0
1640012600000|2021-12-20 15:03:20|1075.2|1075|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1640012610000|2021-12-20 15:03:30|1075.2|1074.8|1075.4|1075|1075.4|1075.2|1075.2|1074.6|780
1640012620000|2021-12-20 15:03:40|1075.2|1074.8|1075.6|1075.2|1075.6|1075.2|1075.2|1074.8|0
1640012630000|2021-12-20 15:03:50|1075.8|1075|1075.4|1075|1075.8|1075|1075.4|1075|0
1640012640000|2021-12-20 15:04:00|1075|1074.8|1075.8|1075.4|1075.8|1075.4|1075|1074.8|2977
1640012650000|2021-12-20 15:04:10|1076|1075.2|1075.6|1075.2|1076|1075.4|1075.6|1075|0
1640012660000|2021-12-20 15:04:20|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.4|1075|1515
1640012670000|2021-12-20 15:04:30|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|500
1640012680000|2021-12-20 15:04:40|1076|1075.6|1076.4|1076|1076.4|1076|1076|1075.6|1100
1640012690000|2021-12-20 15:04:50|1076.6|1075.8|1075.4|1075|1076.6|1076.2|1075.4|1075|1537
1640012700000|2021-12-20 15:05:00|1075.6|1075.2|1075.8|1075.4|1076|1075.6|1075.6|1075.2|5194
1640012710000|2021-12-20 15:05:10|1076|1075.6|1075.8|1075.4|1076.2|1075.6|1075.8|1075.4|0
1640012720000|2021-12-20 15:05:20|1076|1075.2|1075.6|1075|1076|1075.6|1075.4|1075|0
1640012730000|2021-12-20 15:05:30|1075.8|1075.2|1075.8|1075.4|1076|1075.4|1075.6|1075|0
1640012740000|2021-12-20 15:05:40|1076|1075.2|1075.6|1075.2|1076|1075.4|1075.6|1075.2|0
1640012750000|2021-12-20 15:05:50|1075.8|1075.4|1075.8|1075.4|1075.8|1075.6|1075.8|1075.4|0
1640012760000|2021-12-20 15:06:00|1076|1075.6|1076.4|1076|1076.6|1076.2|1076|1075.6|1908
1640012770000|2021-12-20 15:06:10|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.2|1076|474
1640012780000|2021-12-20 15:06:20|1076.2|1075.8|1076.2|1075.6|1076.4|1075.8|1076|1075.6|0
1640012790000|2021-12-20 15:06:30|1076|1075.8|1076.2|1075.6|1076.2|1076|1076|1075.6|0
1640012800000|2021-12-20 15:06:40|1076|1075.8|1075.8|1075.4|1076.2|1075.8|1075.8|1075.4|0
1640012810000|2021-12-20 15:06:50|1076|1075.6|1076|1075.6|1076|1075.8|1076|1075.6|0
1640012820000|2021-12-20 15:07:00||1075.8||1075.6||1075.8||1075.6|480
1640012830000|2021-12-20 15:07:10|1075.8|1075.4|1076|1075.6|1076.2|1075.8|1075.6|1075.4|5259
1640012840000|2021-12-20 15:07:20|1076.2|1075.8|1076.4|1076|1076.6|1076|1076.2|1075.4|1207
1640012850000|2021-12-20 15:07:30|1076.6|1075.8|1076.2|1075.6|1076.6|1075.8|1076|1075.6|3160
1640012860000|2021-12-20 15:07:40|1076|1075.4|1075.8|1075.4|1076.2|1075.6|1075.8|1075.4|4287
1640012870000|2021-12-20 15:07:50|1075.6|1075.2|1075.4|1075|1075.6|1075.4|1075.4|1075|1236
1640012880000|2021-12-20 15:08:00|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|0
1640012890000|2021-12-20 15:08:10|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|0
1640012900000|2021-12-20 15:08:20|1074.8|1074.4|1074.2|1073.8|1074.8|1074.4|1074|1073.6|1257
1640012910000|2021-12-20 15:08:30|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1073.6|1073.2|1330
1640012920000|2021-12-20 15:08:40|1074.4|1073.6|1074.6|1074|1074.6|1074.2|1074.4|1073.6|0
1640012930000|2021-12-20 15:08:50|1074.4|1073.8|1074|1073.6|1074.4|1073.8|1073.8|1073.6|953
1640012940000|2021-12-20 15:09:00|1073.8|1073.4|1074|1073.4|1074.2|1073.8|1073.6|1073.2|5697
1640012950000|2021-12-20 15:09:10|1073.8|1073.6|1074.2|1073.6|1074.2|1074|1073.8|1073.4|3638
1640012960000|2021-12-20 15:09:20|1074|1073.8|1074.2|1073.6|1074.2|1073.8|1073.8|1073.2|0
1640012970000|2021-12-20 15:09:30|1074|1073.8|1074|1073.6|1074.2|1073.8|1074|1073.4|330
1640012980000|2021-12-20 15:09:40|1074.2|1073.4|1074.4|1074|1074.4|1074.2|1074.2|1073.4|1412
1640012990000|2021-12-20 15:09:50|||||||||2
1640013000000|2021-12-20 15:10:00|1074.2|1073.8|1073.8|1073.4|1074.2|1073.8|1073.8|1073.4|2968
1640013010000|2021-12-20 15:10:10|1074|1073.2|1074|1073.6|1074.2|1073.8|1074|1073.2|30
1640013020000|2021-12-20 15:10:20|1074.2|1073.8|1074.2|1073.8|1074.4|1073.8|1074|1073.6|0
1640013030000|2021-12-20 15:10:30|1074|1073.6|1074.2|1073.8|1074.4|1074|1074|1073.6|1408
1640013040000|2021-12-20 15:10:40|1074|1073.6|1073.8|1073.4|1074|1073.8|1073.6|1073.4|0
1640013050000|2021-12-20 15:10:50|1074||1073.8||1074||1073.8||0
1640013060000|2021-12-20 15:11:00|1074|1073.6|1074.4|1074|1074.4|1074|1073.8|1073.4|2625
1640013070000|2021-12-20 15:11:10|1074.2|1073.8|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1640013080000|2021-12-20 15:11:20|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.4|1074|2008
1640013090000|2021-12-20 15:11:30|1074.2|1073.8|1073.6|1073.2|1074.2|1074|1073.4|1073.2|16988
1640013100000|2021-12-20 15:11:40|1073.8|1073.4|1074.8|1074.4|1074.8|1074.4|1073.8|1073.4|5503
1640013110000|2021-12-20 15:11:50|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074|0
1640013120000|2021-12-20 15:12:00|1074.8|1074|1074.4|1074|1074.8|1074.2|1074.2|1073.8|0
1640013130000|2021-12-20 15:12:10|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074|402
1640013140000|2021-12-20 15:12:20|1074.8|1074.4|1075.2|1074.6|1075.2|1074.8|1074.8|1074.4|975
1640013150000|2021-12-20 15:12:30|1075|1074.8|1075.2|1074.6|1075.4|1074.8|1075|1074.6|359
1640013160000|2021-12-20 15:12:40|1075|1074.8|1075|1074.4|1075.2|1074.8|1074.8|1074.4|3181
1640013170000|2021-12-20 15:12:50||1074.6||1074.6||1074.6||1074.4|0
1640013180000|2021-12-20 15:13:00|1074.8|1074.4|1075|1074.6|1075.2|1074.6|1074.6|1074.2|0
1640013190000|2021-12-20 15:13:10|1074.8|1074.4|1074.8|1074.4|1075|1074.6|1074.8|1074.4|0
1640013200000|2021-12-20 15:13:20|1074.6|1074.2|1074.8|1074.4|1075|1074.4|1074.6|1074.2|0
1640013210000|2021-12-20 15:13:30|1074.6|1074.2|1074.6|1074.2|1074.8|1074.2|1074.6|1074.2|0
1640013220000|2021-12-20 15:13:40|1074.4|1074|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1640013230000|2021-12-20 15:13:50|1074.6|1074.2|1074.8|1074.4|1074.8|1074.6|1074.4|1074.2|3396
1640013240000|2021-12-20 15:14:00|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.6|1074.2|0
1640013250000|2021-12-20 15:14:10|1075|1074.6|1075.4|1074.8|1075.4|1075|1075|1074.6|1197
1640013260000|2021-12-20 15:14:20|1075.2|1074.6|1074.8|1074.4|1075.2|1074.6|1074.8|1074.4|0
1640013270000|2021-12-20 15:14:30|1075|1074.6|1075.2|1074.8|1075.4|1075|1074.8|1074.4|549
1640013280000|2021-12-20 15:14:40|1075.4|1075|1075.4|1075|1075.6|1075.2|1075.2|1074.8|0
1640013290000|2021-12-20 15:14:50|1075.2|1074.8|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1640013300000|2021-12-20 15:15:00|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|0
1640013310000|2021-12-20 15:15:10|1075.4|1075.4|1075.6|1075|1075.6|1075.4|1075.4|1075|0
1640013320000|2021-12-20 15:15:20|1075.8|1075.2|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|0
1640013330000|2021-12-20 15:15:30|1075.8|1075|1075.4|1075|1075.8|1075.4|1075.2|1074.8|0
1640013340000|2021-12-20 15:15:40|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075|4097
1640013350000|2021-12-20 15:15:50|1075.8|1075|1076.2|1075.6|1076.2|1075.8|1075.8|1075|648
1640013360000|2021-12-20 15:16:00|1076.4|1075.8|1076.2|1075.8|1076.4|1076|1076.2|1075.6|0
1640013370000|2021-12-20 15:16:10|1076.4|1076|1076.2|1075.8|1076.4|1076|1076.2|1075.8|0
1640013380000|2021-12-20 15:16:20|1076|1075.6|1076.4|1076|1076.4|1076|1076|1075.6|90
1640013390000|2021-12-20 15:16:30|1076.2|1075.8|1077|1076.6|1077|1076.8|1076.2|1075.8|1022
1640013400000|2021-12-20 15:16:40|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.4|1076.2|1043
1640013410000|2021-12-20 15:16:50|1076.8|1076.4|1077.4|1076.8|1077.4|1077|1076.8|1076.4|5100
1640013420000|2021-12-20 15:17:00|1077.2|1077|1077.4|1077|1077.4|1077|1077.2|1076.8|600
1640013430000|2021-12-20 15:17:10|1077.2|1076.8|1078|1077.4|1078|1077.6|1077.2|1076.8|0
1640013440000|2021-12-20 15:17:20|1078.2|1077.6|1079|1078.6|1079|1078.8|1078.2|1077.6|15519
1640013450000|2021-12-20 15:17:30|1078.8|1078.8|1079|1078.6|1079|1078.8|1078.8|1078.6|550
1640013460000|2021-12-20 15:17:40|1079.2|1078.8|1079.6|1079.2|1079.6|1079.2|1079.2|1078.8|1697
1640013470000|2021-12-20 15:17:50|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|1000
1640013480000|2021-12-20 15:18:00|1080.2|1079.8|1080|1079.6|1080.4|1080|1079.8|1079.6|14337
1640013490000|2021-12-20 15:18:10|1080.2|1079.8|1080.4|1079.8|1080.4|1080|1080.2|1079.8|8704
1640013500000|2021-12-20 15:18:20||1080||1080||1080||1079.8|0
1640013510000|2021-12-20 15:18:30|1080.2||1080.4||1080.4||1080.2||0
1640013530000|2021-12-20 15:18:50|1080.6|1080.2|1081|1080.6|1081|1080.6|1080.6|1080.2|934
1640013540000|2021-12-20 15:19:00|1081.2|1080.4|1081.4|1081|1081.6|1081.2|1081|1080.4|15425
1640013550000|2021-12-20 15:19:10|1081.2|1080.8|1081.8|1081.2|1081.8|1081.2|1081.2|1080.8|2329
1640013560000|2021-12-20 15:19:20|1081.6|1081.4|1081.8|1081.4|1081.8|1081.6|1081.4|1081.2|8744
1640013570000|2021-12-20 15:19:30|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1640013580000|2021-12-20 15:19:40|1081.6|1081.2|1081.2|1080.6|1081.6|1081.2|1081|1080.6|7730
1640013590000|2021-12-20 15:19:50|1081.4|1080.8|1081.6|1081.2|1081.6|1081.2|1081.2|1080.6|434
1640013600000|2021-12-20 15:20:00|1081.8|1081.4|1082.4|1082|1082.4|1082|1081.8|1081.4|7972
1640013610000|2021-12-20 15:20:10|1082.6|1082.2|1082.8|1082.2|1082.8|1082.2|1082.4|1082|0
1640013620000|2021-12-20 15:20:20|1082.6|1082.4|1082.6|1082|1082.8|1082.4|1082.4|1082|4232
1640013630000|2021-12-20 15:20:30|1082.8|1082.2|1082.6|1082.2|1082.8|1082.4|1082.2|1082|11035
1640013640000|2021-12-20 15:20:40|1082.4|1082|1082.2|1081.8|1082.4|1082.2|1081.8|1081.4|977
1640013650000|2021-12-20 15:20:50|1082.4|1082|1082.2|1082|1082.6|1082.2|1082.2|1081.8|0
1640013660000|2021-12-20 15:21:00|1082|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.4|0
1640013670000|2021-12-20 15:21:10|1081.8|1081.4|1081.8|1081.2|1082|1081.6|1081.6|1081.2|1472
1640013680000|2021-12-20 15:21:20|1081.6|1081.4|1081.8|1081.2|1081.8|1081.4|1081.6|1081.2|0
1640013690000|2021-12-20 15:21:30|1081.6|1081.4|1081.6|1081.2|1081.8|1081.6|1081.6|1081|655
1640013700000|2021-12-20 15:21:40|1081.8|1081|1081.2|1080.6|1081.8|1081.2|1081.2|1080.6|6180
1640013710000|2021-12-20 15:21:50|1081|1080.8|1081|1080.6|1081|1080.8|1080.6|1080.2|994
1640013720000|2021-12-20 15:22:00|1080.8|1080.4|1080.6|1080.2|1081|1080.4|1080|1079.6|19594
1640013730000|2021-12-20 15:22:10|1080.8|1080|1081|1080.6|1081|1080.6|1080.8|1080|29
1640013740000|2021-12-20 15:22:20|1081.2|1080.8|1081|1080.6|1081.4|1080.8|1081|1080.6|2500
1640013750000|2021-12-20 15:22:30|1081.2|1080.4|1081|1080.4|1081.2|1080.6|1080.6|1080.2|2500
1640013760000|2021-12-20 15:22:40|1080.8|1080.2|1080.6|1080.2|1081.2|1080.6|1080.6|1080|0
1640013770000|2021-12-20 15:22:50|1080.8|1080|1080.8|1080.2|1080.8|1080.4|1080.6|1080|0
1640013780000|2021-12-20 15:23:00|1080.6|1080.4|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|0
1640013790000|2021-12-20 15:23:10|1081|1080.4|1080.8|1080.4|1081.2|1080.8|1080.8|1080.2|1407
1640013800000|2021-12-20 15:23:20|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1640013810000|2021-12-20 15:23:30|1080.4|1080|1080.2|1079.6|1080.4|1080|1080.2|1079.6|473
1640013820000|2021-12-20 15:23:40|1080.4|1079.8|1079.6|1079.2|1080.4|1080|1079.6|1079.2|0
1640013830000|2021-12-20 15:23:50|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.6|1079|473
1640013840000|2021-12-20 15:24:00|1079.6|1079.2|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|0
1640013850000|2021-12-20 15:24:10|1079.6|1079.4|1079.8|1079.2|1079.8|1079.4|1079.4|1079|473
1640013860000|2021-12-20 15:24:20|1080|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.2|0
1640013870000|2021-12-20 15:24:30|1079.6|1079.2|1079.4|1078.8|1079.8|1079.4|1079.2|1078.6|2242
1640013880000|2021-12-20 15:24:40|1079.2||1079.2||1079.4||1079.2||0
1640013890000|2021-12-20 15:24:50|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.4|0
1640013900000|2021-12-20 15:25:00|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.2|52
1640013910000|2021-12-20 15:25:10|1078.6|1078.2|1078|1077.6|1078.6|1078.2|1077.8|1077.4|6802
1640013940000|2021-12-20 15:25:40|1077.8|1077.4|1078|1077.4|1078|1077.6|1077.8|1077.2|5794
1640013950000|2021-12-20 15:25:50||1077.6||1077.4||1077.6||1077.4|0
1640013960000|2021-12-20 15:26:00|1077.8|1077.6|1077.4|1077|1078|1077.6|1077.2|1076.8|2314
1640013970000|2021-12-20 15:26:10|1077.6|1077.2|1077.6|1077.2|1077.8|1077.4|1077.6|1077|327
1640013980000|2021-12-20 15:26:20|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.2|1076.8|0
1640013990000|2021-12-20 15:26:30||1077||1077||1077.2||1077|0
1640014000000|2021-12-20 15:26:40|1077.8|1077.2|1077.4|1077|1078|1077.6|1077|1076.8|12418
1640014010000|2021-12-20 15:26:50|1077.6|1077.2|1077.8|1077.2|1077.8|1077.2|1077.6|1077|511
1640014020000|2021-12-20 15:27:00|1077.6|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077|0
1640014030000|2021-12-20 15:27:10|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.6|1077.2|747
1640014040000|2021-12-20 15:27:20|1078|1077.6|1078.4|1077.8|1078.6|1078.2|1078|1077.6|55
1640014050000|2021-12-20 15:27:30|1078.6|1078|1078.6|1078.2|1078.6|1078.2|1078.6|1078|0
1640014060000|2021-12-20 15:27:40|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|1005
1640014070000|2021-12-20 15:27:50|1078.4|1078|1078.6|1078|1078.6|1078.2|1078.4|1078|0
1640014080000|2021-12-20 15:28:00|1078.4|1077.8|1077.6|1077.2|1078.4|1077.8|1077.6|1077.2|500
1640014090000|2021-12-20 15:28:10|1077.4|1077.4|1077.8|1077.2|1077.8|1077.4|1077.4|1077.2|1804
1640014100000|2021-12-20 15:28:20|1077.6|1077.4|1078|1077.6|1078.2|1078|1077.6|1077.4|895
1640014110000|2021-12-20 15:28:30||1077.4||1077.6||1077.6||1077.4|0
1640014120000|2021-12-20 15:28:40|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1077.8|1077.6|0
1640014130000|2021-12-20 15:28:50|1077.8|1077.4|1077.6|1077|1077.8|1077.4|1077.4|1077|843
1640014140000|2021-12-20 15:29:00|1077.4|1076.8|1077|1076.6|1077.4|1077|1077|1076.4|0
1640014150000|2021-12-20 15:29:10|1077.2|1076.8|1076.8|1076.4|1077.2|1076.8|1076.4|1076|530
1640014160000|2021-12-20 15:29:20|1076.6|1076.2|1076.8|1076.4|1077|1076.6|1076.6|1076.2|294
1640014170000|2021-12-20 15:29:30|1077|1076.6|1076.4|1076.2|1077|1076.6|1076.4|1076|0
1640014180000|2021-12-20 15:29:40|1076.6|1076|1076.8|1076.4|1077|1076.6|1076.2|1076|844
1640014190000|2021-12-20 15:29:50|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1640014200000|2021-12-20 15:30:00|1076.6|1076.6|1076.6|1076.2|1076.8|1076.6|1076.4|1076|1372
1640014210000|2021-12-20 15:30:10|1076.4|1076|1076.4|1075.8|1076.4|1076.2|1076.2|1075.6|292
1640014220000|2021-12-20 15:30:20|1076.2|1076|1076.4|1075.8|1076.6|1076.2|1076|1075.4|1486
1640014230000|2021-12-20 15:30:30||1076||1076||1076||1076|0
1640014240000|2021-12-20 15:30:40|1076.6|1076.2|1076.4|1075.8|1076.6|1076.2|1076.4|1075.8|621
1640014250000|2021-12-20 15:30:50|1076.2|1076|1076.2|1075.8|1076.4|1076|1076.2|1075.8|727
1640014260000|2021-12-20 15:31:00|1076.4|1076|1076.2|1075.8|1076.4|1076.2|1076.2|1075.6|1360
1640014270000|2021-12-20 15:31:10|1076|1075.6|1075.8|1075.4|1076.2|1076|1075.8|1075.2|16523
1640014280000|2021-12-20 15:31:20|1076|1075.6|1076.6|1076.2|1076.6|1076.2|1076|1075.6|2171
1640014290000|2021-12-20 15:31:30|1076.4|1076|1077.2|1076.8|1077.2|1076.8|1076.2|1075.8|574
1640014300000|2021-12-20 15:31:40|1077|1076.6|1077|1076.8|1077.2|1076.8|1076.8|1076.4|429
1640014310000|2021-12-20 15:31:50|1077.2|1076.6|1076.6|1076.2|1077.2|1076.6|1076.6|1076.2|1886
1640014320000|2021-12-20 15:32:00|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|610
1640014330000|2021-12-20 15:32:10|1076.6|1076.2|1076.8|1076.2|1076.8|1076.4|1076.6|1076.2|0
1640014340000|2021-12-20 15:32:20|1076.6|1076.4|1076.4|1076|1076.8|1076.4|1076.2|1076|546
1640014350000|2021-12-20 15:32:30|1076.6|1076.2|1076.6|1076.2|1076.8|1076.2|1076.6|1076.2|0
1640014360000|2021-12-20 15:32:40|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|100
1640014370000|2021-12-20 15:32:50|1076.6|1076.2|1076.8|1076.4|1077|1076.4|1076.6|1076.2|574
1640014380000|2021-12-20 15:33:00|1076.6|1076.2|1077.2|1076.8|1077.2|1076.8|1076.6|1076.2|1102
1640014390000|2021-12-20 15:33:10|1077|1076.6|1077|1076.6|1077.2|1076.8|1077|1076.6|0
1640014400000|2021-12-20 15:33:20|1077.2|1076.8|1077.4|1077|1077.4|1077|1077|1076.8|0
1640014410000|2021-12-20 15:33:30||1076.8||1076.8||1077||1076.8|0
1640014420000|2021-12-20 15:33:40||1077||1077||1077||1077|0
1640014430000|2021-12-20 15:33:50|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1640014440000|2021-12-20 15:34:00|1077.2|1076.8|1077.6|1077|1077.6|1077.2|1077.2|1076.8|0
1640014450000|2021-12-20 15:34:10|1077.4|1076.8|1077.2|1076.8|1077.4|1077|1077|1076.8|0
1640014460000|2021-12-20 15:34:20|1077.4|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|1937
1640014480000|2021-12-20 15:34:40|1077.4|1077|1077.4|1077|1077.4|1077|1077.2|1076.8|2498
1640014490000|2021-12-20 15:34:50|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1640014500000|2021-12-20 15:35:00|1077.2|1076.8|1077.4|1076.8|1077.4|1077|1077|1076.6|0
1640014510000|2021-12-20 15:35:10||1077||1077||1077||1076.8|0
1640014520000|2021-12-20 15:35:20|1077.6|1077.2|1077.6|1077.4|1077.6|1077.4|1077.4|1077|0
1640014530000|2021-12-20 15:35:30|1077.8|1077.2|1078|1077.6|1078|1077.6|1077.8|1077.2|1090
1640014550000|2021-12-20 15:35:50|1077.8|1077.8|1077.8|1077.4|1078|1077.8|1077.6|1077.4|474
1640014560000|2021-12-20 15:36:00|1077.6||1077.6||1077.6||1077.6||0
1640014570000|2021-12-20 15:36:10|1077.4|1077.2|1077|1076.6|1077.4|1077.2|1076.6|1076.2|14172
1640014590000|2021-12-20 15:36:30|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|1027
1640014600000|2021-12-20 15:36:40|1077.2|1076.8|1077.2|1076.8|1077.2|1077|1077|1076.8|1183
1640014610000|2021-12-20 15:36:50|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.6|474
1640014620000|2021-12-20 15:37:00|1076.8|1076.4|1076.8|1076.4|1077.2|1076.6|1076.6|1076.4|474
1640014630000|2021-12-20 15:37:10|1076.6|1076.2|1076.8|1076.2|1076.8|1076.4|1076.4|1076|1260
1640014640000|2021-12-20 15:37:20|1076.6|1076.4|1076.8|1076.4|1077|1076.4|1076.6|1076.2|800
1640014660000|2021-12-20 15:37:40|1077|1076.6|1077.2|1076.8|1077.2|1077|1076.8|1076.6|1251
1640014670000|2021-12-20 15:37:50|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|0
1640014690000|2021-12-20 15:38:10|1077.2|1076.8|1077|1076.6|1077.2|1077|1077|1076.6|1120
1640014700000|2021-12-20 15:38:20|1076.8|1076.4|1076.8|1076.4|1076.8|1076.6|1076.6|1076.2|134
1640014710000|2021-12-20 15:38:30|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.4|1076|0
1640014730000|2021-12-20 15:38:50|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1076|549
1640014740000|2021-12-20 15:39:00|1076.6|1076.2|1076.8|1076.6|1076.8|1076.6|1076.6|1076.2|0
1640014750000|2021-12-20 15:39:10|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|994
1640014760000|2021-12-20 15:39:20|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076.2|0
1640014770000|2021-12-20 15:39:30|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|280
1640014780000|2021-12-20 15:39:40|1076.4|1076|1076.2|1075.8|1076.4|1076|1075.8|1075.6|11967
1640014800000|2021-12-20 15:40:00|1076.4|1076|1076.4|1076|1076.4|1076|1076.4|1076|327
1640014810000|2021-12-20 15:40:10|1076.2|1075.8|1075.8|1075.4|1076.2|1075.8|1075.8|1075.4|3745
1640014820000|2021-12-20 15:40:20|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|0
1640014830000|2021-12-20 15:40:30|1075.4|1075.4|1075.6|1075.2|1075.6|1075.4|1075.4|1075.2|1170
1640014840000|2021-12-20 15:40:40|1075.4|1075.4|1075.6|1075.2|1075.8|1075.4|1075.4|1075.2|539
1640014850000|2021-12-20 15:40:50|1075.8||1075.6||1075.8||1075.6||0
1640014860000|2021-12-20 15:41:00|1075.4|1075|1075.6|1075.2|1075.6|1075.2|1075.2|1075|649
1640014870000|2021-12-20 15:41:10|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|113
1640014880000|2021-12-20 15:41:20|1075.8|1075.4|1075.8|1075.2|1075.8|1075.4|1075.6|1075.2|0
1640014890000|2021-12-20 15:41:30|1076|1075.4|1076|1075.4|1076|1075.6|1076|1075.4|231
1640014900000|2021-12-20 15:41:40||1075.6||1075.6||1075.8||1075.6|0
1640014910000|2021-12-20 15:41:50|1075.8|1075.4|1075.8|1075.2|1075.8|1075.4|1075.8|1075.2|0
1640014920000|2021-12-20 15:42:00|1075.6|1075.4|1076|1075.4|1076|1075.6|1075.6|1075.2|500
1640014930000|2021-12-20 15:42:10|1075.8|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1640014950000|2021-12-20 15:42:30|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|0
1640014960000|2021-12-20 15:42:40|1075.4|1075|1075.2|1074.8|1075.6|1075|1074.8|1074.4|26125
1640014970000|2021-12-20 15:42:50|1075.4|1075|1075.2|1074.8|1075.4|1075|1075.2|1074.8|0
1640014980000|2021-12-20 15:43:00|1075.4|1075|1075.2|1074.8|1075.8|1075.4|1075|1074.6|11916
1640014990000|2021-12-20 15:43:10|1075|1074.6|1075.4|1075|1075.4|1075.2|1075|1074.6|12198
1640015000000|2021-12-20 15:43:20|1075.2|1074.8|1075|1074.6|1075.4|1075|1075|1074.6|2667
1640015010000|2021-12-20 15:43:30|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|0
1640015020000|2021-12-20 15:43:40|1074.8|1074.4|1074.8|1074.4|1075|1074.6|1074.6|1074.2|1252
1640015030000|2021-12-20 15:43:50|1074.6|1074.2|1074.8|1074.4|1075|1074.6|1074.6|1074.2|1608
1640015040000|2021-12-20 15:44:00|1075|1074.6|1075|1074.6|1075|1074.6|1074.8|1074.4|0
1640015050000|2021-12-20 15:44:10|1075.2|1074.8|1075|1074.4|1075.4|1075|1075|1074.4|1311
1640015060000|2021-12-20 15:44:20|1074.8||1074.8||1074.8||1074.8||0
1640015070000|2021-12-20 15:44:30|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|0
1640015080000|2021-12-20 15:44:40|1075.2|1074.8|1075.2|1074.8|1075.4|1074.8|1075|1074.8|0
1640015090000|2021-12-20 15:44:50|1075|1074.6|1075.4|1075|1075.8|1075.4|1075|1074.6|1616
1640015100000|2021-12-20 15:45:00|1075.6|1075.2|1074.6|1074.2|1075.6|1075.2|1074.4|1074.2|21226
1640015110000|2021-12-20 15:45:10|1074.4|1074|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1640015120000|2021-12-20 15:45:20|1074.6||1074.4||1074.6||1074.4||0
1640015130000|2021-12-20 15:45:30||1073.8||1074||1074||1073.8|0
1640015140000|2021-12-20 15:45:40|1074.6|1074.2|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|100
1640015150000|2021-12-20 15:45:50|1074.4|1074|1074.4|1074|1074.6|1074|1074.2|1073.8|1025
1640015160000|2021-12-20 15:46:00||1073.8||1074||1074||1073.8|0
1640015170000|2021-12-20 15:46:10|1074.2|1073.8|1074.8|1074.4|1075|1074.6|1074.2|1073.8|5195
1640015180000|2021-12-20 15:46:20|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074|1013
1640015190000|2021-12-20 15:46:30||1074.4||1074.2||1074.4||1074.2|0
1640015200000|2021-12-20 15:46:40||1074.4||1074.2||1074.4||1074.2|0
1640015210000|2021-12-20 15:46:50|1074.4|1074|1073.8|1073.4|1074.6|1074|1073.4|1073.2|20535
1640015220000|2021-12-20 15:47:00|1074||1073.8||1074||1073.8||0
1640015230000|2021-12-20 15:47:10|1074|1073.6|1073.8|1073.4|1074.2|1073.8|1073.8|1073.4|639
1640015240000|2021-12-20 15:47:20|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073.4|1073|50
1640015250000|2021-12-20 15:47:30|1073.6|1073.2|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|5428
1640015260000|2021-12-20 15:47:40|1073.4|1073|1073.4|1073|1073.6|1073|1073.4|1073|0
1640015270000|2021-12-20 15:47:50|1073.6|1073.2|1073.6|1073.2|1073.6|1073.4|1073.4|1073|600
1640015280000|2021-12-20 15:48:00|1073.4|1073|1073.2|1072.6|1073.4|1073|1073|1072.6|3847
1640015290000|2021-12-20 15:48:10|1073|1072.4|1072.6|1072.2|1073.2|1072.4|1072.6|1072.2|4685
1640015300000|2021-12-20 15:48:20|1072.8|1072.4|1072.6|1072.2|1072.8|1072.6|1072.6|1072.2|100
1640015310000|2021-12-20 15:48:30||1072||1072.2||1072.2||1072|0
1640015320000|2021-12-20 15:48:40|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|2517
1640015330000|2021-12-20 15:48:50||1072.2||1072.4||1072.4||1072.2|0
1640015340000|2021-12-20 15:49:00|1072.6|1072.2|1072.8|1072.2|1072.8|1072.6|1072.6|1072.2|3686
1640015350000|2021-12-20 15:49:10|1072.6||1072.6||1072.6||1072.6||10
1640015360000|2021-12-20 15:49:20|1072.4|1072|1072.2|1071.8|1072.6|1072|1072.2|1071.8|50
1640015370000|2021-12-20 15:49:30|1072|1071.6|1071.8|1071.4|1072|1071.6|1071.6|1071.4|10623
1640015380000|2021-12-20 15:49:40||1071.6||1071.4||1071.6||1071.4|0
1640015400000|2021-12-20 15:50:00|1072|1071.6|1072.2|1072|1072.4|1072|1071.8|1071.4|13500
1640015410000|2021-12-20 15:50:10|1072.4|1072.2|1072.4|1072|1072.8|1072.4|1072.2|1071.8|6552
1640015420000|2021-12-20 15:50:20|1072.6|1072.2|1072.6|1072.2|1072.8|1072.6|1072.4|1072|8360
1640015430000|2021-12-20 15:50:30|1072.4|1072.4|1072.2|1072|1072.6|1072.4|1072|1071.8|10862
1640015440000|2021-12-20 15:50:40|1072|1071.8|1072|1071.6|1072|1071.8|1071.8|1071.6|3039
1640015450000|2021-12-20 15:50:50|1071.8||1071.8||1071.8||1071.8||0
1640015460000|2021-12-20 15:51:00|1072|1071.8|1071.8|1071.4|1072|1071.8|1071.6|1071.4|3025
1640015470000|2021-12-20 15:51:10|1072|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.4|0
1640015490000|2021-12-20 15:51:30|1072|1071.6|1072|1071.6|1072|1071.8|1072|1071.4|761
1640015500000|2021-12-20 15:51:40|1072.2|1071.8|1072.2|1071.8|1072.2|1072|1072.2|1071.8|648
1640015510000|2021-12-20 15:51:50|1072|1071.6|1073.4|1073|1073.4|1073.2|1072|1071.6|29251
1640015520000|2021-12-20 15:52:00|1073.2|1073.2|1073.2|1072.8|1073.4|1073.2|1073|1072.6|1524
1640015530000|2021-12-20 15:52:10|1073|1072.6|1073|1072.6|1073|1072.6|1073|1072.6|0
1640015540000|2021-12-20 15:52:20|1073.2|1072.8|1073|1072.8|1073.2|1073|1073|1072.8|0
1640015560000|2021-12-20 15:52:40||1072.6||1072.6||1072.6||1072.6|378
1640015570000|2021-12-20 15:52:50|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.4|1072.2|10736
1640015580000|2021-12-20 15:53:00|1072.4|1072|1071.8|1071.4|1072.4|1072|1071.6|1071.2|9425
1640015590000|2021-12-20 15:53:10|1071.6|1071.2|1071.4|1071.2|1071.6|1071.4|1071|1070.8|7941
1640015600000|2021-12-20 15:53:20|1071.6|1071.4|1071.8|1071.4|1071.8|1071.4|1071.4|1071|8508
1640015610000|2021-12-20 15:53:30|1071.6|1071.2|1071.4|1071|1071.8|1071.2|1071.4|1071|0
1640015620000|2021-12-20 15:53:40|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|0
1640015630000|2021-12-20 15:53:50|1071.4|1071|1071|1070.8|1071.4|1071.2|1071|1070.8|1137
1640015640000|2021-12-20 15:54:00||1070.6||1070.8||1070.8||1070.6|318
1640015650000|2021-12-20 15:54:10|1070.8|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.6|6
1640015660000|2021-12-20 15:54:20|1071.2|1070.4|1071.4|1070.8|1071.4|1071|1071.2|1070.4|6701
1640015670000|2021-12-20 15:54:30|1071.2|1071|1071.4|1070.8|1071.4|1071|1071.2|1070.8|0
1640015680000|2021-12-20 15:54:40||1071||1071||1071.2||1071|0
1640015690000|2021-12-20 15:54:50||1070.8||1071||1071||1070.8|0
1640015700000|2021-12-20 15:55:00|1071.6|1070.8|1071.6|1071.2|1071.8|1071.2|1071.6|1070.8|1437
1640015710000|2021-12-20 15:55:10|1071.4|1071.4|1071.6|1071.2|1072|1071.6|1071.4|1071.2|100
1640015720000|2021-12-20 15:55:20|1071.8|1071.4|1071.8|1071.4|1072.2|1071.8|1071.8|1071.4|1113
1640015730000|2021-12-20 15:55:30|1071.6|1071.2|1071.4|1070.8|1071.8|1071.4|1071|1070.8|7663
1640015740000|2021-12-20 15:55:40|1071.2|1071|1071.2|1070.8|1071.4|1071|1071.2|1070.8|0
1640015750000|2021-12-20 15:55:50|1071.4|1071|1071.6|1071.2|1071.6|1071.4|1071.4|1071|100
1640015760000|2021-12-20 15:56:00|1071.8|1071.4|1071.4|1071|1071.8|1071.6|1071.2|1070.8|4462
1640015770000|2021-12-20 15:56:10|1071.2|1070.8|1071|1070.6|1071.4|1071|1070.8|1070.6|1321
1640015780000|2021-12-20 15:56:20||1070.8||1070.6||1070.8||1070.6|1824
1640015810000|2021-12-20 15:56:50|1070.8|1070.4|1070.8|1070.4|1070.8|1070.6|1070.6|1070.4|4993
1640015820000|2021-12-20 15:57:00|1070.6|1070.2|1070.8|1070.4|1071|1070.6|1070.6|1070.2|1839
1640015830000|2021-12-20 15:57:10|1070.6|1070.2|1070.2|1069.8|1070.6|1070.2|1070.2|1069.8|17106
1640015840000|2021-12-20 15:57:20|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.8|1069.4|1472
1640015850000|2021-12-20 15:57:30|1070|1069.6|1070|1069.6|1070.2|1070|1069.8|1069.4|3111
1640015860000|2021-12-20 15:57:40|1069.8|1069.4|1070|1069.6|1070.2|1069.8|1069.8|1069.4|4595
1640015870000|2021-12-20 15:57:50|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.6|0
1640015880000|2021-12-20 15:58:00|1070|1069.6|1070.2|1069.8|1070.2|1070|1070|1069.6|580
1640015890000|2021-12-20 15:58:10|1070.4|1070|1070.2|1069.8|1070.6|1070.2|1070.2|1069.8|332
1640015900000|2021-12-20 15:58:20|1070.4|1069.6|1070.2|1069.6|1070.4|1069.6|1070|1069.6|420
1640015910000|2021-12-20 15:58:30|1070|1069.8|1070.2|1069.6|1070.2|1069.8|1070|1069.6|0
1640015920000|2021-12-20 15:58:40|1070||1070||1070.2||1070||0
1640015930000|2021-12-20 15:58:50|1070.2|1069.8|1070.2|1069.6|1070.2|1070|1070|1069.6|6272
1640015940000|2021-12-20 15:59:00|1070.4|1069.8|1070.6|1070.2|1070.8|1070.2|1070.2|1069.8|1828
1640015950000|2021-12-20 15:59:10|1070.4|1070|1070.4|1070|1070.6|1070.2|1070.4|1070|507
1640015960000|2021-12-20 15:59:20|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1640015980000|2021-12-20 15:59:40|1070.4|1070|1070.6|1070.2|1070.6|1070.4|1070.4|1070|1658
1640015990000|2021-12-20 15:59:50|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|109
1640016000000|2021-12-20 16:00:00|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070|969
1640016010000|2021-12-20 16:00:10|1070.8|1070.4|1070.6|1070.2|1070.8|1070.6|1070.6|1070.2|0
1640016020000|2021-12-20 16:00:20|1070.8|1070.4|1071|1070.4|1071|1070.6|1070.6|1070.2|100
1640016030000|2021-12-20 16:00:30|1070.8|1070.6|1071|1070.6|1071.2|1070.8|1070.8|1070.6|0
1640016040000|2021-12-20 16:00:40|1070.8|1070.4|1070.8|1070.4|1071|1070.4|1070.8|1070.4|125
1640016050000|2021-12-20 16:00:50|1071|1070.6|1071|1070.4|1071|1070.6|1070.8|1070.4|0
1640016060000|2021-12-20 16:01:00|1070.8|1070.6|1070.6|1070.2|1071|1070.6|1070.6|1070.2|0
1640016070000|2021-12-20 16:01:10|1070.4|1070|1070.2|1069.6|1070.4|1070.2|1069.8|1069.6|8800
1640016080000|2021-12-20 16:01:20|1070.4|1069.8|1070.4|1070|1070.4|1070|1070.2|1069.6|2156
1640016090000|2021-12-20 16:01:30|1070.2|1069.8|1069.6|1069.2|1070.2|1069.8|1069.4|1069.2|835
1640016100000|2021-12-20 16:01:40|1069.4|1069|1069.4|1069|1069.4|1069.2|1069.2|1068.8|2
1640016110000|2021-12-20 16:01:50|1069.6|1069.2|1069.6|1069.2|1069.6|1069.4|1069.6|1069.2|20
1640016120000|2021-12-20 16:02:00|1069.4|1069|1070|1069.6|1070|1069.6|1069.4|1069|1690
1640016130000|2021-12-20 16:02:10|1069.8|1069.4|1069.8|1069.4|1069.8|1069.6|1069.6|1069.2|316
1640016140000|2021-12-20 16:02:20|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|0
1640016150000|2021-12-20 16:02:30||1069.4||1069||1069.4||1069|513
1640016160000|2021-12-20 16:02:40|1069.4|1069.2|1069.6|1069.2|1069.6|1069.4|1069.4|1069|0
1640016170000|2021-12-20 16:02:50||1069||1069||1069||1069|0
1640016180000|2021-12-20 16:03:00|1069.4|1069.2|1069.6|1069.2|1069.8|1069.6|1069.4|1069|7315
1640016190000|2021-12-20 16:03:10|1069.4|1069|1069.2|1068.8|1069.4|1069|1069|1068.6|11058
1640016200000|2021-12-20 16:03:20|1069.4|1069|1069.4|1069.2|1069.4|1069.2|1069.4|1068.8|200
1640016210000|2021-12-20 16:03:30|1069.2|1069|1069.4|1069|1069.4|1069|1069.2|1068.8|285
1640016220000|2021-12-20 16:03:40|1069.2|1068.8|1069.2|1068.8|1069.2|1069|1069.2|1068.8|0
1640016230000|2021-12-20 16:03:50|1069.4|1069|1069.4|1069|1069.4|1069.2|1069.4|1068.8|100
1640016240000|2021-12-20 16:04:00|1069.2|1068.8|1069.2|1069|1069.2|1069|1069.2|1068.8|0
1640016250000|2021-12-20 16:04:10|1069.4|1069.2|1069.2|1068.8|1069.6|1069.2|1069.2|1068.8|261
1640016260000|2021-12-20 16:04:20|1069.6|1069|1069.8|1069.4|1069.8|1069.6|1069.6|1068.8|10799
1640016270000|2021-12-20 16:04:30|1069.6|1069.2|1069.4|1068.8|1069.6|1069.4|1069.2|1068.8|1055
1640016280000|2021-12-20 16:04:40||1069||1069||1069.2||1068.8|87
1640016300000|2021-12-20 16:05:00||1069.2||1069||1069.2||1069|0
1640016320000|2021-12-20 16:05:20|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069|577
1640016340000|2021-12-20 16:05:40|1069.4|1069.4|1069.8|1069.4|1069.8|1069.4|1069.4|1069|394
1640016350000|2021-12-20 16:05:50|1069.4|1069.2|1069.8|1069.4|1069.8|1069.6|1069.4|1069|2111
1640016360000|2021-12-20 16:06:00|1070|1069.2|1070|1069.6|1070|1069.6|1070|1069.2|0
1640016370000|2021-12-20 16:06:10|1070.2|1069.8|1070.4|1070|1070.4|1070.2|1070.2|1069.8|1854
1640016390000|2021-12-20 16:06:30|1070|1069.8|1069.8|1069.4|1070.2|1069.8|1069.8|1069.4|15052
1640016400000|2021-12-20 16:06:40|1070|1069.6|1069.8|1069.4|1070.2|1069.8|1069.8|1069.4|100
1640016410000|2021-12-20 16:06:50|1069.6||1069.8||1069.8||1069.6||0
1640016420000|2021-12-20 16:07:00|1069.6|1069.2|1069.8|1069.2|1069.8|1069.4|1069.6|1069.2|1234
1640016430000|2021-12-20 16:07:10||1069.4||1069.4||1069.4||1069.2|0
1640016440000|2021-12-20 16:07:20||1069.6||1069.4||1069.6||1069.4|0
1640016460000|2021-12-20 16:07:40|1070|1069.6|1069.8|1069.4|1070.2|1069.8|1069.8|1069.4|952
1640016470000|2021-12-20 16:07:50|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|0
1640016480000|2021-12-20 16:08:00||1069.6||1069.4||1069.6||1069.4|0
1640016490000|2021-12-20 16:08:10|1070|1069.6|1070|1069.6|1070|1069.8|1069.8|1069.6|129
1640016500000|2021-12-20 16:08:20|1069.8|1069.4|1069.8|1069.2|1069.8|1069.4|1069.4|1069|16
1640016510000|2021-12-20 16:08:30|1069.6|1069.4|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|0
1640016530000|2021-12-20 16:08:50|1069.4|1069.4|1069.6|1069.4|1069.6|1069.4|1069.4|1069.2|1800
1640016540000|2021-12-20 16:09:00|1069.8|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.6|100
1640016550000|2021-12-20 16:09:10|1069.8|1069.4|1070.2|1069.8|1070.2|1070|1069.8|1069.4|1205
1640016560000|2021-12-20 16:09:20|1070.4|1070|1071|1070.6|1071|1070.6|1070.4|1069.8|9708
1640016570000|2021-12-20 16:09:30|1070.8||1071||1071||1070.8||1534
1640016580000|2021-12-20 16:09:40|1071.2|1070.8|1071|1070.4|1071.4|1071|1070.6|1070.4|2352
1640016590000|2021-12-20 16:09:50|1070.8|1070.2|1071|1070.6|1071|1070.6|1070.4|1070.2|11295
1640016600000|2021-12-20 16:10:00|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.2|1069.8|2256
1640016610000|2021-12-20 16:10:10|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.6|1070|0
1640016620000|2021-12-20 16:10:20|1070.8|1070.4|1070.6|1070.2|1071|1070.6|1070.6|1070.2|100
1640016630000|2021-12-20 16:10:30|1070.4|1070|1070.4|1070|1070.6|1070|1070.4|1070|0
1640016640000|2021-12-20 16:10:40|1070.6|1070.2|1070.4|1070.2|1070.6|1070.2|1070.4|1070|0
1640016650000|2021-12-20 16:10:50|1070.2|1070|1070.6|1070.2|1070.8|1070.6|1070.2|1070|11921
1640016660000|2021-12-20 16:11:00|1070.4||1070.4||1070.4||1070.4||0
1640016670000|2021-12-20 16:11:10|1070.6|1070.4|1070.6|1070.2|1070.6|1070.4|1070.6|1070.2|1257
1640016680000|2021-12-20 16:11:20|1070.4|1070|1070|1069.6|1070.4|1070|1069.8|1069.6|3644
1640016690000|2021-12-20 16:11:30|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.6|1069.2|637
1640016710000|2021-12-20 16:11:50|1069.8||1070||1070||1069.8||0
1640016720000|2021-12-20 16:12:00|||||||||300
1640016730000|2021-12-20 16:12:10|1069.8||1070||1070||1069.8||477
1640016740000|2021-12-20 16:12:20|1070.2|1069.8|1070|1069.8|1070.4|1070|1070|1069.6|5300
1640016750000|2021-12-20 16:12:30||1069.6||1069.8||1069.8||1069.6|0
1640016760000|2021-12-20 16:12:40|1070.2|1070|1070.4|1070|1070.4|1070|1070|1069.8|914
1640016770000|2021-12-20 16:12:50|1070.2|1069.8|1070.4|1070|1070.4|1070|1070.2|1069.8|0
1640016780000|2021-12-20 16:13:00|1070.2|1069.8|1069.8|1069.4|1070.2|1069.8|1069.8|1069.4|9374
1640016790000|2021-12-20 16:13:10|1069.6|1069.2|1069.6|1069.2|1069.8|1069.6|1069.6|1069.2|2898
1640016800000|2021-12-20 16:13:20|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|0
1640016810000|2021-12-20 16:13:30|1069.6|1069.2|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|500
1640016820000|2021-12-20 16:13:40|1069.8||1069.6||1069.8||1069.6||0
1640016850000|2021-12-20 16:14:10|1069.4||1069.4||1069.6||1069.4||0
1640016860000|2021-12-20 16:14:20|1069.6|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|2690
1640016880000|2021-12-20 16:14:40|1070|1069.6|1070|1069.8|1070|1069.8|1070|1069.6|1666
1640016890000|2021-12-20 16:14:50|1069.8|1069.6|1069.6|1069.2|1069.8|1069.6|1069.2|1069|22098
1640016900000|2021-12-20 16:15:00|1069.6|1069|1069.6|1069|1069.6|1069|1069.4|1068.8|0
1640016910000|2021-12-20 16:15:10|1069.4|1068.4|1069|1068.4|1069.4|1068.4|1069|1068.4|1333
1640016920000|2021-12-20 16:15:20|1068.8|1068.2|1069|1068.4|1069|1068.4|1068.8|1068.2|1000
1640016930000|2021-12-20 16:15:30|1069.2|1068.6|1069|1068.4|1069.2|1068.6|1069|1068.4|40
1640016940000|2021-12-20 16:15:40|1068.8|1068.2|1068.8|1068.4|1069.2|1068.6|1068.8|1068.2|1613
1640016950000|2021-12-20 16:15:50|1069|1068.6|1069.2|1068.8|1069.4|1069|1069|1068.6|1
1640016960000|2021-12-20 16:16:00|1069.4|1069|1069.4|1068.8|1069.6|1069|1069.2|1068.6|771
1640016970000|2021-12-20 16:16:10|1069.6|1069|1069.4|1069|1069.6|1069|1069.4|1069|234
1640016980000|2021-12-20 16:16:20|1069.6|1068.8|1069.6|1069|1069.6|1069|1069.6|1068.8|0
1640017000000|2021-12-20 16:16:40|1069.4|1068.8|1069.6|1069|1069.8|1069.2|1069.4|1068.8|1621
1640017010000|2021-12-20 16:16:50|1069.8|1069.2|1070|1069.6|1070|1069.6|1069.8|1069.2|220
1640017020000|2021-12-20 16:17:00|1070.2|1069.4|1070|1069.4|1070.2|1069.4|1069.6|1069|2399
1640017030000|2021-12-20 16:17:10|1069.8|1069.2|1069.6|1069|1070.2|1069.6|1069.6|1069|5329
1640017040000|2021-12-20 16:17:20|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069|2949
1640017050000|2021-12-20 16:17:30|1069.6|1069|1069.8|1069.2|1069.8|1069.2|1069.6|1069|100
1640017060000|2021-12-20 16:17:40|1069.6|1069|1069.6|1069|1070|1069.4|1069.6|1069|587
1640017070000|2021-12-20 16:17:50|1069.8|1069.2|1069.6|1069|1069.8|1069.2|1069.6|1069|0
1640017090000|2021-12-20 16:18:10|1069.8|1069.2|1070|1069.4|1070|1069.4|1069.6|1069|0
1640017100000|2021-12-20 16:18:20|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|0
1640017110000|2021-12-20 16:18:30|1070|1069.4|1070|1069.6|1070|1069.6|1069.8|1069.2|183
1640017120000|2021-12-20 16:18:40|1069.8|1069.4|1070.2|1069.6|1070.2|1069.6|1069.8|1069.4|0
1640017140000|2021-12-20 16:19:00|1070|1069.4|1070.2|1069.6|1070.2|1069.6|1070|1069.4|0
1640017160000|2021-12-20 16:19:20|1070|1069.4|1070.4|1069.8|1070.4|1069.8|1070|1069.4|180
1640017170000|2021-12-20 16:19:30|1070.2|1069.6|1070.2|1069.6|1070.4|1069.6|1070|1069.4|0
1640017180000|2021-12-20 16:19:40|1070.8|1069.4|1071|1070.4|1071|1070.4|1070.6|1069.4|3615
1640017190000|2021-12-20 16:19:50|1070.8|1070.2|1071.2|1070.6|1071.2|1070.6|1070.8|1070.2|538
1640017200000|2021-12-20 16:20:00|1071.4|1070.8|1071.2|1070.8|1071.4|1070.8|1071.2|1070.6|0
1640017210000|2021-12-20 16:20:10|1071.4|1070.6|1071.4|1070.8|1071.6|1071|1071.2|1070.6|100
1640017240000|2021-12-20 16:20:40|1071.6|1071|1071.4|1070.8|1071.6|1071|1071.4|1070.8|0
1640017250000|2021-12-20 16:20:50|1071.6|1071|1070.8|1070.2|1071.6|1071.2|1070.8|1070.2|528
1640017260000|2021-12-20 16:21:00|1071|1070.4|1070.4|1070|1071|1070.4|1070.4|1069.8|2982
1640017270000|2021-12-20 16:21:10|1070.2|1069.6|1070.4|1069.8|1070.6|1070|1070.2|1069.6|4499
1640017280000|2021-12-20 16:21:20|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|987
1640017310000|2021-12-20 16:21:50|1071.2|1071|1071.6|1071|1071.6|1071|1071.2|1070.8|248
1640017320000|2021-12-20 16:22:00|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.2|1070.6|0
1640017330000|2021-12-20 16:22:10|1071.6|1071|1071.8|1071.2|1071.8|1071.2|1071.4|1070.8|158
1640017340000|2021-12-20 16:22:20|1072.2|1071.6|1072.2|1071.6|1072.4|1071.8|1072|1071.4|2494
1640017350000|2021-12-20 16:22:30|1072|1071.4|1072|1071.6|1072|1071.6|1071.6|1071|1690
1640017360000|2021-12-20 16:22:40|1072.4|1071.8|1072|1071.4|1072.4|1072|1072|1071.4|1424
1640017370000|2021-12-20 16:22:50|1072.4|1071.8|1071.8|1071.2|1072.4|1071.8|1071.8|1071.2|810
1640017380000|2021-12-20 16:23:00|1072|1071.4|1072|1071.4|1072|1071.4|1071.6|1071|5
1640017390000|2021-12-20 16:23:10|1071.8|1071|1071.4|1070.8|1072|1071.4|1071.4|1070.8|1810
1640017400000|2021-12-20 16:23:20|1071.6|1071|1071.4|1070.8|1071.6|1071|1071.2|1070.6|1736
1640017410000|2021-12-20 16:23:30|1071.6|1071.2|1071.6|1071|1071.8|1071.2|1071.6|1071|60
1640017420000|2021-12-20 16:23:40|1071.8|1071.2|1072|1071.2|1072|1071.2|1071.8|1071.2|0
1640017430000|2021-12-20 16:23:50|1071.8|1071|1072.2|1071.6|1072.2|1071.6|1071.8|1071|534
1640017460000|2021-12-20 16:24:20|1072.4|1071.8|1072.2|1071.6|1072.4|1071.8|1072|1071.4|548
1640017500000|2021-12-20 16:25:00|1072|1071.4|1071.6|1071|1072|1071.4|1071.4|1070.8|476
1640017530000|2021-12-20 16:25:30|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1301
1640017540000|2021-12-20 16:25:40|1072|1071.6|1071.6|1071|1072|1071.6|1071.6|1071|0
1640017550000|2021-12-20 16:25:50|1071.4|1071.2|1071.8|1071.4|1071.8|1071.4|1071.4|1070.8|1932
1640017560000|2021-12-20 16:26:00|1071.6|1071.2|1071.8|1071.2|1071.8|1071.2|1071.6|1071|0
1640017570000|2021-12-20 16:26:10|1071.6|1071|1071.6|1071|1071.8|1071.2|1071.6|1071|1258
1640017580000|2021-12-20 16:26:20|1071.8|1071.2|1071.4|1070.8|1071.8|1071.2|1071.4|1070.8|0
1640017590000|2021-12-20 16:26:30|1071.6|1071|1070.8|1070.2|1071.6|1071|1070.8|1070.2|1313
1640017600000|2021-12-20 16:26:40|1071|1070.4|1070.4|1070|1071|1070.4|1070.4|1070|923
1640017610000|2021-12-20 16:26:50|1070.2|1069.8|1070.8|1070.2|1070.8|1070.4|1070.2|1069.8|7863
1640017620000|2021-12-20 16:27:00|1070.6|1070|1071|1070.4|1071|1070.4|1070.4|1069.8|1681
1640017630000|2021-12-20 16:27:10|1071.2|1070.6|1071|1070.4|1071.2|1070.6|1070.8|1070.2|6084
1640017640000|2021-12-20 16:27:20|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071|1070.6|0
1640017650000|2021-12-20 16:27:30|1071|1070.4|1071|1070.4|1071.2|1070.6|1071|1070.2|0
1640017660000|2021-12-20 16:27:40|1071.2|1070.6|1070.8|1070.2|1071.2|1070.8|1070.8|1070.2|0
1640017670000|2021-12-20 16:27:50|1070.6|1070|1071|1070.4|1071.2|1070.6|1070.6|1070|484
1640017680000|2021-12-20 16:28:00|1071.2|1070.6|1071|1070.4|1071.2|1070.6|1070.8|1070.2|27
1640017690000|2021-12-20 16:28:10||1070.6||1070.4||1070.6||1070.4|0
1640017700000|2021-12-20 16:28:20|1071.2|1070.6|1071|1070.4|1071.4|1071|1071|1070.4|124
1640017730000|2021-12-20 16:28:50|1071.2|1070.6|1071.6|1071|1071.6|1071|1071.2|1070.6|550
1640017740000|2021-12-20 16:29:00|1071.4|1070.8|1071.2|1070.6|1071.6|1071.2|1071.2|1070.6|331
1640017750000|2021-12-20 16:29:10|1071.4|1070.8|1071|1070.4|1071.4|1070.8|1070.8|1070|1060
1640017760000|2021-12-20 16:29:20|1070.8|1070.2|1070.8|1070.2|1071|1070.4|1070.8|1070.2|0
1640017770000|2021-12-20 16:29:30|1070.6|1070|1071|1070.2|1071|1070.4|1070.6|1070|611
1640017780000|2021-12-20 16:29:40|1071.2|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.4|500
1640017790000|2021-12-20 16:29:50|1071.4|1070.6|1071.2|1070.8|1071.4|1070.8|1071|1070.6|3506
1640073720000|2021-12-21 08:02:00|1087|1085.6|1089.6|1088.6|1089.6|1088.6|1087|1085.6|128340
1640073730000|2021-12-21 08:02:10|1089.4|1088.8|1089.8|1089|1090.6|1089.6|1088.8|1088.4|22877
1640073740000|2021-12-21 08:02:20|1089.6|1088.8|1089.8|1089.2|1090.4|1089.6|1089.4|1088.6|6633
1640073750000|2021-12-21 08:02:30|1090|1089|1089.4|1088.8|1090|1089.2|1088.8|1088|10070
1640073760000|2021-12-21 08:02:40|1089.6|1089|1090.4|1089.4|1090.4|1089.8|1089.2|1088.8|8307
1640073770000|2021-12-21 08:02:50|1090.2|1089.8|1089.8|1089.2|1090.6|1090|1089.4|1088.4|21994
1640073780000|2021-12-21 08:03:00|1089.6|1089|1090.4|1089.6|1090.4|1089.8|1088.8|1087.6|16195
1640073790000|2021-12-21 08:03:10|1090.2|1089.4|1089.4|1088.4|1090.2|1089.4|1089|1088.2|3363
1640073800000|2021-12-21 08:03:20|1089.2|1088.2|1089.8|1088.8|1090.2|1089.2|1088.6|1088.2|1695
1640073810000|2021-12-21 08:03:30|1090|1089|1090.2|1089.4|1090.2|1089.4|1090|1089|0
1640073820000|2021-12-21 08:03:40|1090|1089.2|1089|1088.2|1090|1089.4|1088.6|1088.2|4043
1640073830000|2021-12-21 08:03:50|1089.2|1088.4|1089.4|1088.4|1089.4|1088.4|1089.2|1088.2|0
1640073840000|2021-12-21 08:04:00|1089.2|1088.6|1089.4|1088.8|1089.8|1088.8|1089|1088.2|2500
1640073860000|2021-12-21 08:04:20|1089.2|1088.4|1088.2|1087.4|1089.2|1088.4|1088.2|1087.4|1999
1640073870000|2021-12-21 08:04:30|1088.4|1087.6|1088.2|1087.4|1088.6|1087.8|1087.8|1087|3500
1640073880000|2021-12-21 08:04:40|1088.4|1087.6|1088.8|1088|1088.8|1088|1088.4|1087.6|0
1640073890000|2021-12-21 08:04:50|1088.6|1087.8|1088.8|1088|1088.8|1088|1088.4|1087.6|0
1640073900000|2021-12-21 08:05:00|1088.6|1087.8|1090.2|1089.4|1090.2|1089.4|1088.6|1087.8|4481
1640073910000|2021-12-21 08:05:10|1090|1089.2|1089.8|1089|1090|1089.2|1089.6|1089|464
1640073920000|2021-12-21 08:05:20|1089.6|1088.8|1090.2|1089.6|1090.4|1089.6|1089.4|1088.6|1949
1640073930000|2021-12-21 08:05:30|1090.4|1089.8|1091|1090.4|1091.2|1090.6|1089.8|1089.4|14569
1640073940000|2021-12-21 08:05:40|1090.8|1090.2|1090.4|1089.8|1090.8|1090.2|1090.2|1089.8|1059
1640073950000|2021-12-21 08:05:50|1090.6|1090|1090.8|1090|1090.8|1090|1090.6|1090|0
1640073960000|2021-12-21 08:06:00|1091|1090.2|1090.4|1090.2|1091.2|1090.2|1090.2|1089.8|4296
1640073970000|2021-12-21 08:06:10|1090.8|1090.6|1092.2|1091.4|1092.2|1091.4|1090.8|1090.6|7665
1640073980000|2021-12-21 08:06:20|1092|1091.6|1092.2|1091.6|1092.2|1091.6|1092|1091.2|135
1640073990000|2021-12-21 08:06:30|1092.4|1091.8|1092.4|1091.6|1092.8|1092.4|1092|1091.6|3375
1640074000000|2021-12-21 08:06:40|1092.6|1091.8|1093.2|1092.8|1093.4|1092.8|1092.6|1091.8|26
1640074010000|2021-12-21 08:06:50|1093|1092.6|1093|1092.2|1093|1092.6|1092|1091.6|6682
1640074020000|2021-12-21 08:07:00|1093.2|1092.4|1092|1091.8|1093.2|1092.6|1092|1091.6|848
1640074030000|2021-12-21 08:07:10|1092.6|1092|1093|1092.4|1093|1092.4|1092.6|1092|14653
1640074040000|2021-12-21 08:07:20|1093.2|1092.6|1092.8|1092.2|1093.4|1092.8|1092.4|1092|3288
1640074050000|2021-12-21 08:07:30|1092.6|1092|1092.4|1091.8|1092.6|1092|1092.4|1091.8|0
1640074060000|2021-12-21 08:07:40|1092.2|1091.6|1091.6|1091.2|1092.2|1091.6|1091.2|1090.8|4557
1640074070000|2021-12-21 08:07:50|1091.4|1091|1091.6|1091|1091.8|1091|1091.2|1090.8|368
1640074080000|2021-12-21 08:08:00|1091.4|1090.8|1091.4|1090.6|1091.6|1091.2|1091|1090.4|500
1640074090000|2021-12-21 08:08:10|1091.2|1090.4|1091.4|1090.6|1091.4|1090.6|1090.6|1090.4|3902
1640074100000|2021-12-21 08:08:20|1091.2|1090.8|1090.6|1090.2|1091.2|1090.8|1090.6|1090.2|720
1640074110000|2021-12-21 08:08:30|1090.4|1090|1090.6|1089.8|1090.6|1090|1090|1089.6|1786
1640074120000|2021-12-21 08:08:40|1091|1090|1091|1090.4|1091|1090.4|1090.8|1090|0
1640074130000|2021-12-21 08:08:50|1090.8|1090.2|1090.6|1090|1090.8|1090.2|1090.6|1090|0
1640074140000|2021-12-21 08:09:00|1090.4|1089.8|1089.8|1089.2|1090.4|1089.8|1089.8|1089.2|459
1640074150000|2021-12-21 08:09:10|1090|1089.4|1090.2|1089.6|1090.2|1089.6|1090|1089.4|0
1640074160000|2021-12-21 08:09:20|1090|1089.4|1089.8|1089|1090.2|1089.6|1089.4|1088.6|21717
1640074170000|2021-12-21 08:09:30|1090|1089.2|1089.8|1089.2|1090|1089.4|1089.8|1089|0
1640074180000|2021-12-21 08:09:40|1090|1089.4|1089.8|1089.2|1090.4|1089.6|1089.8|1089.2|500
1640074190000|2021-12-21 08:09:50|1089.6|1089|1089.6|1089|1089.6|1089|1089.4|1089|459
1640074200000|2021-12-21 08:10:00|1089.4|1089.2|1089.8|1089|1090|1089.2|1089.4|1089|0
1640074210000|2021-12-21 08:10:10|1089.6|1088.8|1089.4|1088.8|1089.6|1089|1089|1088.8|513
1640074220000|2021-12-21 08:10:20|1089.6|1089|1089.4|1088.8|1089.6|1089|1089.4|1088.8|82
1640074230000|2021-12-21 08:10:30|1089.2|1088.4|1087.4|1086.8|1089.2|1088.4|1087.4|1086.6|1292
1640074240000|2021-12-21 08:10:40|1087.2|1086.6|1088.4|1087.6|1088.6|1088|1087.2|1086.6|1089
1640074250000|2021-12-21 08:10:50|1088.2|1087.8|1088.6|1088|1088.6|1088|1088.2|1087.6|0
1640074260000|2021-12-21 08:11:00|1088.8|1087.8|1088.6|1088|1089|1088.4|1088.6|1087.8|0
1640074270000|2021-12-21 08:11:10|1088.8|1088.2|1088.4|1087.6|1088.8|1088.2|1088.2|1087.6|0
1640074280000|2021-12-21 08:11:20|1088.6|1087.8|1089.8|1089.2|1089.8|1089.2|1088.6|1087.8|0
1640074290000|2021-12-21 08:11:30|1090|1089.4|1090.2|1089.6|1090.4|1090|1089.6|1089.4|11309
1640074300000|2021-12-21 08:11:40|1090|1089.4|1090|1089.2|1090.4|1090|1089.8|1089.2|2975
1640074310000|2021-12-21 08:11:50|1090.4|1089.4|1090.2|1089.6|1090.4|1089.8|1090|1089.4|300
1640074320000|2021-12-21 08:12:00|1090.4|1089.8|1090.2|1089.6|1090.6|1090.2|1090.2|1089.6|3653
1640074330000|2021-12-21 08:12:10|1090|1089.4|1090.6|1090|1090.6|1090|1090|1089.4|500
1640074340000|2021-12-21 08:12:20|1090.4|1089.8|1090.2|1089.6|1090.4|1089.8|1090|1089.6|0
1640074350000|2021-12-21 08:12:30|1090.4|1089.8|1090.4|1089.8|1090.6|1089.8|1090.4|1089.8|0
1640074360000|2021-12-21 08:12:40|1090.2|1089.6|1090|1089.6|1090.2|1089.6|1090|1089.6|0
1640074370000|2021-12-21 08:12:50|1089.8|1089.2|1090|1089.4|1090|1089.4|1089.6|1089.2|19
1640074380000|2021-12-21 08:13:00|1089.8|1089.2|1089.8|1089.4|1090|1089.4|1089.4|1089.2|365
1640074390000|2021-12-21 08:13:10|1090|1089.6|1089.8|1089.2|1090|1089.6|1089.4|1089.2|365
1640074400000|2021-12-21 08:13:20|1089.6|1089|1089.4|1089|1089.6|1089.2|1089.2|1089|552
1640074410000|2021-12-21 08:13:30|1089.2|1088.8|1089|1088.6|1089.4|1088.8|1089|1088.6|229
1640074420000|2021-12-21 08:13:40|1088.8|1088.4|1088.2|1087.8|1089.2|1088.4|1088.2|1087.8|4620
1640074430000|2021-12-21 08:13:50|1088|1087.6|1088|1087.4|1088|1087.6|1087.8|1087.4|2913
1640074440000|2021-12-21 08:14:00|1087.8|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.4|365
1640074450000|2021-12-21 08:14:10|1088|1087.6|1088|1087.8|1088.6|1087.8|1087.8|1087.6|1015
1640074460000|2021-12-21 08:14:20|1088.2|1088|1088.8|1088.4|1089.2|1088.4|1088.2|1087.8|1116
1640074470000|2021-12-21 08:14:30|1088.6|1088.2|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|460
1640074480000|2021-12-21 08:14:40|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1640074490000|2021-12-21 08:14:50|1088.8|1088.4|1088.8|1088.2|1088.8|1088.4|1088.6|1088.2|0
1640074500000|2021-12-21 08:15:00||1088.4||1088.4||1088.4||1088.4|0
1640074510000|2021-12-21 08:15:10|1088.6|1088.2|1088.4|1087.8|1088.6|1088.2|1088|1087.6|848
1640074520000|2021-12-21 08:15:20|1088.2|1088|1088.4|1087.8|1088.4|1088|1088.2|1087.8|0
1640074530000|2021-12-21 08:15:30|1088.6|1088|1088.4|1087.8|1088.6|1088.2|1088.2|1087.8|0
1640074540000|2021-12-21 08:15:40|1088.6|1088|1088.4|1087.8|1088.8|1088.4|1088.2|1087.6|2460
1640074550000|2021-12-21 08:15:50|1088.2|1087.6|1089|1088.4|1089|1088.4|1088|1087.4|1140
1640074560000|2021-12-21 08:16:00|1089.2|1088.6|1088.6|1088|1089.4|1088.8|1088.4|1088|1664
1640074570000|2021-12-21 08:16:10|1088.8|1088.2|1088.8|1088.2|1089|1088.6|1088.4|1088|820
1640074580000|2021-12-21 08:16:20|1088.6|1088|1088.6|1088|1088.6|1088.2|1088.4|1087.8|0
1640074590000|2021-12-21 08:16:30|1088.4|1088.2|1088.4|1088|1088.6|1088.4|1088.4|1088|1050
1640074600000|2021-12-21 08:16:40|1088.2|1087.8|1088.2|1087.4|1088.2|1087.8|1087.8|1087.2|2139
1640074610000|2021-12-21 08:16:50|1088|1087.2|1086.4|1086|1088|1087.2|1086.4|1085.8|1763
1640074620000|2021-12-21 08:17:00|1086.6|1085.8|1087.2|1086.6|1087.2|1086.6|1086.6|1085.6|500
1640074630000|2021-12-21 08:17:10|1087|1086.8|1086.6|1086|1087.2|1087|1086.2|1085.4|1745
1640074640000|2021-12-21 08:17:20||1085.8||1085.8||1086||1085.8|0
1640074650000|2021-12-21 08:17:30||1086||1086||1086||1085.8|0
1640074660000|2021-12-21 08:17:40||1085.8||1085.8||1085.8||1085.8|0
1640074700000|2021-12-21 08:18:20|1086.4|1085.6|1086|1085.6|1086.4|1086|1085.6|1085.4|12996
1640074710000|2021-12-21 08:18:30|1085.8|1085.4|1085.8|1085.4|1086|1085.4|1085.8|1085.4|0
1640074720000|2021-12-21 08:18:40|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.2|1085|1749
1640074730000|2021-12-21 08:18:50|1085.6|1085.2|1085.4|1085|1085.6|1085.4|1085.4|1085|1998
1640074740000|2021-12-21 08:19:00|1085.2|1085.2|1085.4|1085|1085.4|1085.2|1085.2|1085|1130
1640074750000|2021-12-21 08:19:10|1085.6|1085.2|1085.4|1085|1085.6|1085.4|1085.4|1085|927
1640074760000|2021-12-21 08:19:20|1085.6|1085.2|1085.8|1085.4|1086.2|1085.6|1085.6|1085.2|767
1640074770000|2021-12-21 08:19:30|1086|1085.6|1086|1085.6|1086.4|1085.6|1086|1085.6|377
1640074780000|2021-12-21 08:19:40|1086.2|1085.8|1086|1085.6|1086.4|1086|1086|1085.6|572
1640074790000|2021-12-21 08:19:50|1085.8|1085.4|1086.2|1085.6|1086.4|1085.6|1085.6|1085.2|0
1640074800000|2021-12-21 08:20:00|1086|1085.4|1085.8|1085.2|1086.2|1085.4|1085.6|1085|1000
1640074810000|2021-12-21 08:20:10|1085.6|1085.4|1086.2|1085.6|1086.2|1085.6|1085.6|1085|1993
1640074820000|2021-12-21 08:20:20|1086|1085.8|1086.2|1085.6|1086.2|1085.8|1085.8|1085.6|1169
1640074830000|2021-12-21 08:20:30|1086|1085.8|1086|1085.4|1086|1085.8|1085.8|1085.4|915
1640074840000|2021-12-21 08:20:40|1085.8|1085.6|1086|1085.6|1086.2|1085.6|1085.8|1085.4|0
1640074850000|2021-12-21 08:20:50|1086.2|1085.4|1086.2|1085.6|1086.6|1086|1085.2|1085|17936
1640074860000|2021-12-21 08:21:00|1086.4|1085.8|1086.8|1086.4|1086.8|1086.4|1086.4|1085.8|2297
1640074870000|2021-12-21 08:21:10|1087|1086.6|1087.8|1087.4|1087.8|1087.6|1087|1086.4|4269
1640074880000|2021-12-21 08:21:20|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|490
1640074900000|2021-12-21 08:21:40|1087.6|1087.2|1087.6|1087|1087.6|1087.2|1087.6|1087|0
1640074910000|2021-12-21 08:21:50|1087.4|1086.8|1086.8|1086.4|1087.4|1086.8|1086.8|1086.4|1765
1640074920000|2021-12-21 08:22:00|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1086.8|1086.4|5769
1640074930000|2021-12-21 08:22:10|1087|1086.6|1087.2|1086.6|1087.2|1086.8|1087|1086.6|850
1640074940000|2021-12-21 08:22:20|1087.4|1086.8|1087.6|1087.2|1087.8|1087.4|1087.2|1086.4|12327
1640074950000|2021-12-21 08:22:30|1087.8|1087|1087.6|1087.2|1088|1087.8|1087.2|1086.8|2998
1640074960000|2021-12-21 08:22:40|1087.4|1087|1087.6|1087|1087.6|1087.2|1087.4|1087|0
1640074970000|2021-12-21 08:22:50|1087.4|1087.2|1087.6|1087.2|1087.8|1087.2|1087.4|1087|0
1640074980000|2021-12-21 08:23:00|1087.4|1087|1087.8|1087.4|1087.8|1087.4|1087.2|1086.8|2555
1640074990000|2021-12-21 08:23:10|1088|1087.6|1087.2|1086.8|1088.2|1088|1087.2|1086.8|3081
1640075000000|2021-12-21 08:23:20|1087|1087|1087.6|1086.8|1087.6|1087|1087|1086.8|3125
1640075010000|2021-12-21 08:23:30|1087.4|1087|1087.8|1087.4|1088|1087.6|1087.4|1087|9138
1640075020000|2021-12-21 08:23:40|1088|1087.6|1087.8|1087.6|1088|1087.6|1087.6|1087.2|4666
1640075030000|2021-12-21 08:23:50|1087.6|1087.4|1087|1086.6|1087.6|1087.4|1087|1086.4|3097
1640075040000|2021-12-21 08:24:00|1086.8|1086.4|1086.2|1085.8|1086.8|1086.4|1086.2|1085.8|0
1640075050000|2021-12-21 08:24:10|1086|1085.6|1085.4|1084.8|1086|1085.6|1085|1084.8|1508
1640075060000|2021-12-21 08:24:20|1085.2||1085||1085.2||1085||0
1640075070000|2021-12-21 08:24:30|1085.2|1084.6|1085|1084.6|1085.2|1084.6|1085|1084.6|450
1640075080000|2021-12-21 08:24:40|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1200
1640075090000|2021-12-21 08:24:50|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084|500
1640075100000|2021-12-21 08:25:00|1084.4||1084.6||1084.6||1084.4||0
1640075120000|2021-12-21 08:25:20|1084.4|1084|1084.4|1084|1084.6|1084.2|1084.4|1084|1232
1640075130000|2021-12-21 08:25:30|1084.2|1083.8|1084.2|1083.8|1084.4|1084|1083.8|1083.4|11361
1640075140000|2021-12-21 08:25:40||1084||1083.6||1084||1083.6|0
1640075150000|2021-12-21 08:25:50|1084.4|1083.8|1083.4|1083|1084.4|1083.8|1083.4|1083|12026
1640075160000|2021-12-21 08:26:00|1083.2|1082.8|1083.2|1082.6|1083.4|1083|1083|1082.6|2440
1640075170000|2021-12-21 08:26:10|1083|1082.4|1083.4|1083|1083.6|1083|1082.6|1082.2|14050
1640075180000|2021-12-21 08:26:20|1083.6|1083.2|1083.4|1082.8|1083.6|1083.2|1083.2|1082.8|1126
1640075190000|2021-12-21 08:26:30|1083.2|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|500
1640075200000|2021-12-21 08:26:40|1083|1082.6|1082.8|1082.6|1083.2|1082.6|1082.8|1082.6|296
1640075210000|2021-12-21 08:26:50|1083|1082.8|1083.4|1083|1083.6|1083.2|1083|1082.6|1082
1640075220000|2021-12-21 08:27:00|1083.2|1082.8|1083.4|1083.2|1083.6|1083.2|1083.2|1082.8|1317
1640075230000|2021-12-21 08:27:10|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083|0
1640075240000|2021-12-21 08:27:20|1083.8|1083.4|1083.8|1083.4|1084.2|1083.4|1083.8|1083.2|0
1640075250000|2021-12-21 08:27:30|1083.4|1083.2|1083.4|1083|1083.4|1083.2|1083.4|1083|415
1640075260000|2021-12-21 08:27:40|1083.6|1083.2|1084|1083.6|1084|1083.6|1083.6|1083.2|11850
1640075270000|2021-12-21 08:27:50|1084.2|1083.4|1083.8|1083.4|1084.2|1083.4|1083.8|1083.4|1500
1640075280000|2021-12-21 08:28:00|1083.6|1083.2|1084|1083.6|1084.2|1084|1083.6|1083|2412
1640075290000|2021-12-21 08:28:10|1084.2|1083.4|1084.2|1083.8|1084.2|1083.8|1084|1083.4|0
1640075300000|2021-12-21 08:28:20|1084|1083.6|1084.2|1083.6|1084.6|1084|1083.8|1083.4|5594
1640075310000|2021-12-21 08:28:30|1084|1083.4|1084.2|1083.6|1084.2|1083.6|1083.8|1083.4|1190
1640075320000|2021-12-21 08:28:40|1084||1084||1084.2||1084||0
1640075330000|2021-12-21 08:28:50|1084.2|1083.4|1084.4|1083.8|1084.4|1083.8|1084.2|1083.4|0
1640075340000|2021-12-21 08:29:00|1084.2|1084|1084.2|1084|1084.8|1084.6|1084.2|1083.8|7170
1640075350000|2021-12-21 08:29:10|1084|1083.8|1083.6|1083.2|1084|1083.8|1081.4|1080.8|90257
1640075360000|2021-12-21 08:29:20|1083.8|1083.4|1083.8|1083.4|1084.2|1083.6|1083.8|1083.4|1848
1640075370000|2021-12-21 08:29:30|1083.6|1083|1084.2|1083.6|1084.2|1083.6|1083.4|1083|3339
1640075380000|2021-12-21 08:29:40|1084.4|1083.8|1083.4|1083|1084.4|1083.8|1083|1082.4|41827
1640075390000|2021-12-21 08:29:50|1083.2|1082.8|1083.4|1082.8|1083.4|1082.8|1083|1082.4|500
1640075400000|2021-12-21 08:30:00|1083.2|1082.6|1082.8|1082.4|1083.2|1082.6|1082.6|1082.4|1366
1640075410000|2021-12-21 08:30:10|1083|1082.6|1082.2|1082|1083|1082.6|1082.2|1082|16748
1640075420000|2021-12-21 08:30:20|1082|1081.8|1080.8|1080.2|1082|1081.8|1078.2|1077.6|110982
1640075430000|2021-12-21 08:30:30|1081|1080.4|1081.4|1081|1081.6|1081.2|1080.8|1080.4|8546
1640075440000|2021-12-21 08:30:40|1081.6|1081.2|1081.8|1081.4|1082|1081.6|1081.4|1081|2487
1640075450000|2021-12-21 08:30:50|1082|1081.2|1083|1082.6|1083|1082.6|1082|1081.2|972
1640075460000|2021-12-21 08:31:00|1082.8|1082.4|1083|1082.6|1083.2|1082.8|1082.8|1082.4|4238
1640075470000|2021-12-21 08:31:10|1082.8|1082.4|1082.8|1082.4|1083|1082.8|1082.8|1082.4|500
1640075480000|2021-12-21 08:31:20|1082.6|1082.2|1082.4|1082|1082.8|1082.4|1082.2|1081.8|3619
1640075490000|2021-12-21 08:31:30|1082.2|1081.8|1082|1081.4|1082.4|1081.8|1082|1081.4|1005
1640075500000|2021-12-21 08:31:40|1082.2|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|1228
1640075510000|2021-12-21 08:31:50|1082|1081.6|1082|1081.6|1082.2|1081.8|1081.8|1081.6|502
1640075520000|2021-12-21 08:32:00|1081.8|1081.4|1082.4|1081.6|1082.4|1082|1081.6|1081.4|1479
1640075530000|2021-12-21 08:32:10|1082.6|1081.8|1082.6|1082|1082.8|1082.2|1082.6|1081.8|213
1640075540000|2021-12-21 08:32:20|1082.4|1082.2|1081.8|1081.4|1082.4|1082.2|1081.8|1081.4|2367
1640075550000|2021-12-21 08:32:30|1082.2|1081.6|1082.2|1081.8|1082.6|1082|1082|1081.6|11753
1640075560000|2021-12-21 08:32:40|1082.4|1082|1081.6|1081.2|1082.4|1082|1081.6|1081.2|4516
1640075570000|2021-12-21 08:32:50|1081.4|1081|1081.6|1080.8|1081.6|1081|1081.2|1080.6|2436
1640075580000|2021-12-21 08:33:00|1081.4|1081|1080.6|1080.2|1081.4|1081.2|1080.4|1080|3778
1640075590000|2021-12-21 08:33:10|1080.8|1080.4|1080.8|1080.2|1081|1080.4|1080.8|1080.2|1603
1640075610000|2021-12-21 08:33:30|1081|1080.4|1080.6|1080.2|1081|1080.6|1080.6|1080.2|1096
1640075620000|2021-12-21 08:33:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1640075630000|2021-12-21 08:33:50|1081|1080.6|1080.8|1080.2|1081.2|1080.6|1080.8|1080.2|972
1640075640000|2021-12-21 08:34:00|1080.6|1080.4|1081.2|1080.4|1081.2|1080.4|1080.4|1080.2|500
1640075650000|2021-12-21 08:34:10|1081|1080.2|1080.8|1080.2|1081|1080.4|1080.8|1080.2|0
1640075660000|2021-12-21 08:34:20|1080.6|1080|1080.6|1080.2|1080.8|1080.6|1080.4|1080|2143
1640075670000|2021-12-21 08:34:30|1080.8|1080.4|1080.8|1080.2|1080.8|1080.4|1080.8|1080.2|500
1640075680000|2021-12-21 08:34:40|1080.6|1080.4|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|441
1640075690000|2021-12-21 08:34:50|1080.6||1080.6||1080.6||1080.6||0
1640075700000|2021-12-21 08:35:00|1080.8|1080|1080.6|1080.2|1080.8|1080.4|1080.6|1080|2274
1640075710000|2021-12-21 08:35:10|1080.4|1080|1079.8|1079.4|1080.6|1080.2|1079.6|1079.4|7441
1640075720000|2021-12-21 08:35:20|1079.6|1079.2|1080|1079.6|1080|1079.6|1079.6|1079.2|6061
1640075730000|2021-12-21 08:35:30|1079.8|1079.4|1079.6|1079|1079.8|1079.4|1079.4|1078.8|1380
1640075740000|2021-12-21 08:35:40|1079.4|1078.8|1079.4|1079|1079.4|1079|1079.4|1078.8|0
1640075750000|2021-12-21 08:35:50|1079.6||1079.6||1079.6||1079.4||0
1640075760000|2021-12-21 08:36:00|1079.8|1079.2|1080.2|1079.4|1080.2|1079.6|1079.8|1079.2|3043
1640075770000|2021-12-21 08:36:10|1080||1080||1080||1080||0
1640075780000|2021-12-21 08:36:20|1079.8|1079.2|1079.8|1079.4|1080|1079.4|1079.6|1079|800
1640075790000|2021-12-21 08:36:30|1079.6|1079|1080|1079.4|1080|1079.4|1079.6|1079|300
1640075800000|2021-12-21 08:36:40|1079.8|1079.2|1079.2|1078.6|1079.8|1079.4|1078.8|1078.6|5744
1640075810000|2021-12-21 08:36:50|1079.4|1078.8|1079.8|1078.8|1079.8|1078.8|1079.2|1078.6|0
1640075820000|2021-12-21 08:37:00|1079.6|1079|1080.4|1080|1080.4|1080|1079.2|1079|20796
1640075830000|2021-12-21 08:37:10|1080.2|1079.8|1080.6|1079.8|1080.6|1079.8|1080.2|1079.8|1177
1640075840000|2021-12-21 08:37:20|1080.4|1080|1080.4|1080|1080.4|1080.2|1080.4|1080|0
1640075850000|2021-12-21 08:37:30||1079.8||1079.8||1079.8||1079.8|0
1640075860000|2021-12-21 08:37:40|1080.2|1080|1080.8|1080.2|1080.8|1080.2|1080|1079.6|1337
1640075870000|2021-12-21 08:37:50|1080.6|1080|1080.4|1079.8|1080.8|1080.2|1080.4|1079.8|1565
1640075880000|2021-12-21 08:38:00|1080.6|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1079.8|2455
1640075890000|2021-12-21 08:38:10|1080.8|1080|1080.8|1080.2|1080.8|1080.2|1080.6|1080|219
1640075900000|2021-12-21 08:38:20||1080.4||1080.2||1080.6||1080.2|400
1640075920000|2021-12-21 08:38:40|1081.2|1080.4|1081.2|1080.6|1081.2|1080.6|1081.2|1080.4|200
1640075930000|2021-12-21 08:38:50|1081.4|1080.8|1082.2|1081.8|1082.4|1081.8|1081.4|1080.8|5592
1640075940000|2021-12-21 08:39:00|1082.4|1082|1083.2|1082.6|1083.4|1082.6|1082.2|1081.8|3333
1640075950000|2021-12-21 08:39:10|1082.8|1082.8|1082.4|1081.8|1083|1082.8|1082.4|1081.8|7613
1640075960000|2021-12-21 08:39:20|1082.6|1082|1083.6|1083|1083.8|1083.2|1082.6|1082|472
1640075970000|2021-12-21 08:39:30|1083.8|1083.2|1083.8|1083.2|1084|1083.4|1083.4|1083.2|4053
1640075980000|2021-12-21 08:39:40|1083.6|1083|1084.2|1083.6|1084.2|1083.8|1083.6|1083|2555
1640075990000|2021-12-21 08:39:50|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.2|1084|0
1640076000000|2021-12-21 08:40:00|1084.6|1084.2|1084.6|1084|1084.8|1084.4|1084.2|1084|5710
1640076010000|2021-12-21 08:40:10|1084.8|1084.2|1085|1084.6|1085|1084.6|1084.6|1084|1641
1640076020000|2021-12-21 08:40:20|1084.8|1084.4|1084.6|1084.2|1085|1084.6|1084.6|1084.2|758
1640076030000|2021-12-21 08:40:30|1084.4|1084|1084.2|1083.6|1084.4|1084|1084|1083.6|1037
1640076040000|2021-12-21 08:40:40|1084.4|1083.8|1084.4|1083.6|1084.6|1084|1084.2|1083.6|0
1640076050000|2021-12-21 08:40:50|1084.6||1084.2||1084.6||1084||0
1640076060000|2021-12-21 08:41:00|1084|1083.4|1084.2|1083.6|1084.4|1083.6|1084|1083.4|0
1640076070000|2021-12-21 08:41:10|1084.4|1083.4|1084.4|1083.6|1084.4|1083.6|1084.4|1083.4|0
1640076080000|2021-12-21 08:41:20|1084.2|1083.4|1084.4|1083.6|1084.4|1083.6|1084|1083.4|0
1640076090000|2021-12-21 08:41:30|1084.2|1083.8|1084.4|1084|1084.6|1084|1084.2|1083.8|500
1640076100000|2021-12-21 08:41:40|1084.6|1083.8|1084.4|1084|1084.6|1084|1084.4|1083.8|0
1640076110000|2021-12-21 08:41:50||1083.8||1083.8||1084||1083.8|0
1640076120000|2021-12-21 08:42:00|1084.2|1084|1084.8|1084.4|1085|1084.4|1084.2|1084|180
1640076130000|2021-12-21 08:42:10|1085|1084.6|1085|1084.4|1085|1084.6|1085|1084.4|477
1640076140000|2021-12-21 08:42:20|1085.2|1084.6|1085|1084.6|1085.4|1085|1085|1084.6|15293
1640076150000|2021-12-21 08:42:30|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|593
1640076160000|2021-12-21 08:42:40|1085.2||1085||1085.2||1085||0
1640076170000|2021-12-21 08:42:50|1084.8||1085||1085||1084.8||0
1640076180000|2021-12-21 08:43:00|1084.8|1084.4|1084.6|1084.4|1084.8|1084.4|1084.6|1084.4|1721
1640076190000|2021-12-21 08:43:10|1084.4|1084.2|1084.6|1084|1084.8|1084.2|1084.2|1083.6|347
1640076200000|2021-12-21 08:43:20|1084.4|1083.8|1084.4|1083.8|1084.6|1084|1084|1083.6|380
1640076210000|2021-12-21 08:43:30|1084.2|1083.6|1084.2|1083.6|1084.2|1083.8|1084.2|1083.6|0
1640076220000|2021-12-21 08:43:40|1084|1083.8|1084.2|1083.6|1084.2|1083.8|1083.8|1083.6|804
1640076240000|2021-12-21 08:44:00|1084|1083.8|1084.2|1083.6|1084.2|1083.8|1083.8|1083.6|0
1640076250000|2021-12-21 08:44:10|1084.4|1083.8|1084.2|1083.6|1084.6|1084|1084|1083.6|576
1640076260000|2021-12-21 08:44:20||1083.8||1083.8||1083.8||1083.6|0
1640076270000|2021-12-21 08:44:30|1084.4|1084|1084.8|1084.4|1085|1084.4|1084.2|1083.8|371
1640076280000|2021-12-21 08:44:40|1085||1084.8||1085||1084.6||460
1640076290000|2021-12-21 08:44:50|1084.6|1084.2|1084.6|1084.2|1085|1084.4|1084.6|1084|2672
1640076300000|2021-12-21 08:45:00|1084.8|1084.4|1085|1084.4|1085|1084.4|1084.6|1084.4|0
1640076310000|2021-12-21 08:45:10|1085.2|1084.6|1085|1084.6|1085.2|1084.6|1084.8|1084.4|0
1640076320000|2021-12-21 08:45:20|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.6|1084.2|0
1640076330000|2021-12-21 08:45:30|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.6|1084.2|0
1640076340000|2021-12-21 08:45:40|1084.4|1084|1084.8|1084.4|1085|1084.4|1084.2|1083.8|1907
1640076350000|2021-12-21 08:45:50|1085|1084.6|1085|1084.6|1085.2|1084.6|1084.8|1084.6|681
1640076360000|2021-12-21 08:46:00|1084.8|1084.4|1085|1084.4|1085|1084.6|1084.6|1084.2|220
1640076370000|2021-12-21 08:46:10|1085.2||1085||1085.2||1085||0
1640076380000|2021-12-21 08:46:20|1085.2|1084.6|1085.4|1084.8|1085.4|1085|1085|1084.4|4054
1640076390000|2021-12-21 08:46:30|1085.2||1085.4||1085.4||1085.2||0
1640076400000|2021-12-21 08:46:40|1085.2||1085.2||1085.4||1085.2||0
1640076410000|2021-12-21 08:46:50|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1084.8|471
1640076420000|2021-12-21 08:47:00|1085.2|1084.8|1085.4|1084.8|1085.6|1085|1085.2|1084.8|0
1640076430000|2021-12-21 08:47:10||1085||1085||1085||1085|0
1640076440000|2021-12-21 08:47:20|1085.2|1084.8|1085|1084.6|1085.2|1085|1085|1084.6|2001
1640076450000|2021-12-21 08:47:30|1084.8|1084.4|1085.2|1084.8|1085.2|1084.8|1084.8|1084.4|1527
1640076460000|2021-12-21 08:47:40|1085.4|1085|1086|1085.6|1086.4|1085.6|1085.4|1085|5228
1640076470000|2021-12-21 08:47:50|1086.2|1085.8|1086.2|1085.6|1086.4|1086|1086.2|1085.6|2483
1640076480000|2021-12-21 08:48:00|1086.4|1085.8|1086.4|1086|1086.6|1086|1086.4|1085.8|0
1640076490000|2021-12-21 08:48:10|1086.2|1085.8|1086.4|1086|1086.6|1086.2|1086.2|1085.8|807
1640076500000|2021-12-21 08:48:20|1086.6||1086.4||1086.6||1086.4||0
1640076510000|2021-12-21 08:48:30|1086.6|1086.2|1087.4|1087|1087.4|1087|1086.6|1086.2|2270
1640076520000|2021-12-21 08:48:40|1087.6|1087.2|1087.8|1087.6|1088|1087.8|1087.6|1087.2|8769
1640076530000|2021-12-21 08:48:50|1088|1087.8|1088|1087.6|1088.4|1088|1088|1087.6|2238
1640076540000|2021-12-21 08:49:00|1088.2|1087.8|1088.2|1087.6|1088.2|1087.8|1088.2|1087.6|500
1640076550000|2021-12-21 08:49:10|1088|1087.8|1088|1087.6|1088|1087.8|1087.8|1087.6|235
1640076560000|2021-12-21 08:49:20|1087.8|1087.4|1087.4|1087|1087.8|1087.4|1087.4|1087|3027
1640076570000|2021-12-21 08:49:30|1087.2|1086.8|1086.8|1086.4|1087.2|1086.8|1086.8|1086.2|171
1640076580000|2021-12-21 08:49:40|1087|1086.6|1087|1086.4|1087|1086.6|1086.8|1086.4|475
1640076590000|2021-12-21 08:49:50|1086.8|1086.2|1086.8|1086.2|1087|1086.2|1086.8|1086.2|0
1640076600000|2021-12-21 08:50:00|1087|1086.4|1087.2|1086.6|1087.2|1086.6|1086.8|1086.4|737
1640076610000|2021-12-21 08:50:10|1087.4|1086.8|1087.6|1087|1087.6|1087.2|1087.4|1086.8|235
1640076620000|2021-12-21 08:50:20|1087.4|1086.8|1087.4|1086.8|1087.6|1086.8|1087.4|1086.8|0
1640076630000|2021-12-21 08:50:30|1087.6|1087|1087.6|1087|1087.6|1087|1087.4|1087|0
1640076640000|2021-12-21 08:50:40|1087.4|1086.8|1087.4|1087|1087.4|1087|1087.4|1086.8|0
1640076650000|2021-12-21 08:50:50|1087.6||1087.4||1087.6||1087.4||0
1640076660000|2021-12-21 08:51:00|1087.6|1087.2|1087.6|1087|1087.8|1087.2|1087.4|1087|470
1640076670000|2021-12-21 08:51:10|1087.4|1087.2|1087.6|1087|1087.6|1087.4|1087.4|1087|769
1640076680000|2021-12-21 08:51:20|1087.8|1087.2|1087.4|1086.8|1088.2|1087.6|1087.2|1086.8|1275
1640076690000|2021-12-21 08:51:30|1087.6|1087|1087.4|1086.8|1087.8|1087.2|1087.4|1086.8|0
1640076700000|2021-12-21 08:51:40|1087.2||1087.4||1087.4||1087.2||0
1640076710000|2021-12-21 08:51:50|1087.2|1086.6|1086.8|1086.4|1087.2|1086.6|1086.8|1086.2|505
1640076720000|2021-12-21 08:52:00|1087|1086.2|1087.4|1087|1087.4|1087|1087|1086.2|470
1640076730000|2021-12-21 08:52:10|1087.2|1086.8|1087.2|1086.6|1087.4|1086.8|1087|1086.4|8
1640076740000|2021-12-21 08:52:20|1087.4|1086.8|1087.2|1086.6|1087.4|1087|1087.2|1086.6|0
1640076750000|2021-12-21 08:52:30|1087|1086.4|1086.8|1086.2|1087.2|1086.4|1086.8|1086.2|0
1640076760000|2021-12-21 08:52:40|1087|1086.8|1087|1086.6|1087.2|1086.8|1086.8|1086.2|1500
1640076770000|2021-12-21 08:52:50|1087.2|1086.4|1087.2|1086.6|1087.2|1086.6|1087.2|1086.4|0
1640076780000|2021-12-21 08:53:00|1087|1086.4|1087.2|1086.6|1087.2|1086.6|1087|1086.4|0
1640076790000|2021-12-21 08:53:10|1087.4|1086.8|1087.6|1087.2|1087.6|1087.2|1087.4|1086.8|958
1640076800000|2021-12-21 08:53:20|1087.4|1087|1087|1086.4|1087.8|1087.2|1086.8|1086.4|10620
1640076810000|2021-12-21 08:53:30|1087.2|1086.6|1087.2|1086.8|1087.2|1086.8|1087.2|1086.6|522
1640076820000|2021-12-21 08:53:40|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1640076830000|2021-12-21 08:53:50|1086.8|1086.4|1087|1086.4|1087|1086.4|1086.8|1086.4|0
1640076840000|2021-12-21 08:54:00|1086.8|1086.6|1087|1086.4|1087.2|1086.8|1086.8|1086.4|970
1640076850000|2021-12-21 08:54:10|1086.8|1086.6|1087|1086.4|1087|1086.6|1086.8|1086.4|0
1640076860000|2021-12-21 08:54:20|1086.8|1086|1086|1085.6|1086.8|1086|1085.8|1085.4|10499
1640076870000|2021-12-21 08:54:30|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|550
1640076880000|2021-12-21 08:54:40|1086.6|1086.2|1086.6|1086|1086.8|1086.4|1086.4|1086|1139
1640076890000|2021-12-21 08:54:50|1086.4||1086.6||1086.6||1086.4||64
1640076900000|2021-12-21 08:55:00|1086.4|1086.2|1086.8|1086.4|1087|1086.6|1086.4|1086.2|5151
1640076910000|2021-12-21 08:55:10|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1640076920000|2021-12-21 08:55:20|1086.6|1086.2|1086.4|1085.8|1086.6|1086.2|1086|1085.6|9186
1640076930000|2021-12-21 08:55:30|1086.6|1086|1086.8|1086.2|1086.8|1086.4|1086.6|1085.8|0
1640076940000|2021-12-21 08:55:40|1087||1086.8||1087||1086.8||0
1640076950000|2021-12-21 08:55:50|1086.6||1086.6||1086.8||1086.4||0
1640076960000|2021-12-21 08:56:00|1086.4|1086|1085.8|1085.4|1086.4|1086|1085.4|1085|3016
1640076970000|2021-12-21 08:56:10|1086|1085.2|1086|1085.6|1086|1085.6|1086|1085.2|0
1640076990000|2021-12-21 08:56:30|1085.8|1085.4|1085.8|1085.4|1085.8|1085.6|1085.6|1085.4|12
1640077000000|2021-12-21 08:56:40|1086|1085.6|1086.2|1085.6|1086.2|1086|1086|1085.6|1498
1640077010000|2021-12-21 08:56:50|1086||1086||1086||1086||0
1640077020000|2021-12-21 08:57:00|1085.8|1085.4|1085.6|1085.2|1086|1085.4|1085.6|1085.2|477
1640077030000|2021-12-21 08:57:10|1086|1085.4|1086|1085.6|1086.2|1085.6|1085.8|1085.4|2
1640077040000|2021-12-21 08:57:20|1085.8|1085.4|1085.6|1085.2|1086|1085.6|1085.6|1085.2|0
1640077050000|2021-12-21 08:57:30|1085.4|1085|1085.4|1085|1085.6|1085|1085.4|1085|470
1640077060000|2021-12-21 08:57:40|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|0
1640077070000|2021-12-21 08:57:50|1085.2|1084.8|1085|1084.6|1085.4|1084.8|1085|1084.6|1591
1640077090000|2021-12-21 08:58:10|1085.2|1084.8|1086.2|1085.8|1086.4|1085.8|1085.2|1084.8|524
1640077100000|2021-12-21 08:58:20|1086.4|1086|1086.2|1085.6|1086.4|1086|1086|1085.6|244
1640077110000|2021-12-21 08:58:30|1086|1085.8|1086|1085.6|1086|1085.8|1086|1085.6|0
1640077120000|2021-12-21 08:58:40|1085.8||1086||1086||1085.8||0
1640077130000|2021-12-21 08:58:50|1086.2|1085.8|1085.8|1085.4|1086.2|1085.8|1085.8|1085.4|785
1640077140000|2021-12-21 08:59:00|1086|1085.6|1086.4|1085.8|1086.4|1085.8|1085.8|1085.6|0
1640077150000|2021-12-21 08:59:10|1086.6|1086|1086|1085.6|1086.6|1086.2|1086|1085.4|4091
1640077160000|2021-12-21 08:59:20|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|0
1640077170000|2021-12-21 08:59:30|1085.8||1086||1086||1085.8||0
1640077180000|2021-12-21 08:59:40|1085.8|1085.4|1085.8|1085.4|1086|1085.4|1085.6|1085.2|511
1640077190000|2021-12-21 08:59:50|1086|1085.6|1085.6|1085.2|1086|1085.6|1085.6|1085.2|470
1640077200000|2021-12-21 09:00:00|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.2|1084.8|740
1640077210000|2021-12-21 09:00:10|1085.6|1085.2|1085.8|1085.4|1086|1085.4|1085.6|1085.2|0
1640077220000|2021-12-21 09:00:20|1085.6|1085.2|1086|1085.6|1086|1085.6|1085.4|1085.2|300
1640077230000|2021-12-21 09:00:30|1085.8|1085.4|1086|1085.4|1086|1085.6|1085.8|1085.2|0
1640077240000|2021-12-21 09:00:40|1085.8|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1640077250000|2021-12-21 09:00:50|1085.8|1085.4|1084.8|1084.2|1085.8|1085.6|1084.6|1084.2|7041
1640077260000|2021-12-21 09:01:00|1084.6|1084|1084.8|1084.4|1085|1084.4|1084|1083.8|8721
1640077270000|2021-12-21 09:01:10|1084.6|1084.6|1084.8|1084.4|1085|1084.6|1084.6|1084.4|12
1640077280000|2021-12-21 09:01:20|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084|1083.6|8490
1640077290000|2021-12-21 09:01:30|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|0
1640077300000|2021-12-21 09:01:40|1084.2|1083.8|1084.4|1083.8|1084.4|1084|1084.2|1083.8|471
1640077310000|2021-12-21 09:01:50|1084.2|1084|1084.4|1083.8|1084.4|1084|1084.2|1083.8|0
1640077320000|2021-12-21 09:02:00|1084.2|1084|1083.8|1083.6|1084.4|1084|1083.8|1083.6|914
1640077330000|2021-12-21 09:02:10|1084|1083.8|1083.8|1083.6|1084|1083.8|1083.8|1083.4|1299
1640077340000|2021-12-21 09:02:20|1083.6|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|732
1640077350000|2021-12-21 09:02:30|1083.8|1083|1083.8|1083.2|1083.8|1083.2|1083.8|1083|0
1640077370000|2021-12-21 09:02:50|1083.6|1083|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1640077380000|2021-12-21 09:03:00|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.6|1083|0
1640077390000|2021-12-21 09:03:10|1083.4|1083|1083|1082.6|1083.4|1083|1082.8|1082.6|4647
1640077400000|2021-12-21 09:03:20|1083.2|1082.8|1083.2|1082.8|1083.2|1083|1083|1082.6|1059
1640077410000|2021-12-21 09:03:30|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|471
1640077420000|2021-12-21 09:03:40|1083|1082.6|1083.2|1082.6|1083.2|1082.8|1083|1082.6|0
1640077430000|2021-12-21 09:03:50|1083|1082.8|1083.2|1082.6|1083.2|1082.8|1083|1082.6|0
1640077440000|2021-12-21 09:04:00|1083||1082.8||1083.2||1082.8||0
1640077450000|2021-12-21 09:04:10|1083|1082.8|1083|1082.6|1083.2|1082.8|1082.8|1082.6|591
1640077460000|2021-12-21 09:04:20|1083.2|1082.8|1083.2|1082.6|1083.2|1082.8|1083.2|1082.6|0
1640077470000|2021-12-21 09:04:30|1083|1082.8|1083.6|1083.2|1083.6|1083.2|1083|1082.6|1069
1640077480000|2021-12-21 09:04:40|1083.4|1083|1083.6|1083|1083.6|1083.2|1083.4|1083|0
1640077490000|2021-12-21 09:04:50|1083.4|1082.8|1083.4|1082.8|1083.4|1083|1083.2|1082.8|917
1640077500000|2021-12-21 09:05:00|1083.6|1083|1084|1083.4|1084|1083.6|1083.6|1083|0
1640077510000|2021-12-21 09:05:10|1083.8|1083.2|1083.8|1083.2|1084|1083.2|1083.6|1083.2|0
1640077520000|2021-12-21 09:05:20|1083.6||1083.6||1083.6||1083.6||0
1640077530000|2021-12-21 09:05:30|1083.8|1083.4|1084.2|1083.6|1084.2|1083.6|1083.8|1083.4|0
1640077540000|2021-12-21 09:05:40|1084|1083.4|1084.4|1084|1084.6|1084|1083.8|1083.4|550
1640077550000|2021-12-21 09:05:50|1084.6|1083.8|1084.8|1084.4|1084.8|1084.4|1084.2|1083.8|0
1640077560000|2021-12-21 09:06:00|1084.6|1084.2|1084.4|1084|1084.8|1084.4|1084.4|1083.8|170
1640077570000|2021-12-21 09:06:10|1084.2|1083.8|1084.6|1084.2|1084.6|1084.2|1084|1083.6|282
1640077580000|2021-12-21 09:06:20|1084.4|1084|1084.6|1084|1084.6|1084.2|1084.2|1083.8|563
1640077590000|2021-12-21 09:06:30|1084.4|1083.8|1083.6|1083.2|1084.4|1084|1083.6|1083.2|161
1640077600000|2021-12-21 09:06:40|1083.8|1083|1083.8|1083.4|1084|1083.4|1083.8|1083|0
1640077610000|2021-12-21 09:06:50|1083.6|1083.2|1084.2|1083.6|1084.2|1083.6|1083.4|1083|1622
1640077620000|2021-12-21 09:07:00|1084|1083.8|1084.2|1083.8|1084.2|1084|1084|1083.6|5482
1640077630000|2021-12-21 09:07:10|1084|1083.6|1084.2|1083.6|1084.2|1083.8|1083.8|1083.6|0
1640077640000|2021-12-21 09:07:20|1084|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|0
1640077650000|2021-12-21 09:07:30|1084.2|1083.8|1084.2|1083.6|1084.2|1083.8|1084.2|1083.6|0
1640077660000|2021-12-21 09:07:40||1083.8||1083.8||1083.8||1083.6|0
1640077670000|2021-12-21 09:07:50|1084.4|1084|1084.6|1084.2|1084.8|1084.2|1084.4|1084|86
1640077680000|2021-12-21 09:08:00|1084.4|1084|1084.4|1084|1084.6|1084.2|1084.2|1083.8|1451
1640077690000|2021-12-21 09:08:10|1084.6||1084.6||1084.6||1084.4||0
1640077700000|2021-12-21 09:08:20|1084.8|1084.2|1085.2|1084.6|1085.2|1084.8|1084.8|1084.2|1442
1640077710000|2021-12-21 09:08:30|1085.4|1084.8|1085.4|1085|1085.6|1085|1085.4|1084.8|37
1640077720000|2021-12-21 09:08:40|1085.2|1084.8|1085.2|1084.8|1085.4|1085|1085.2|1084.6|1467
1640077730000|2021-12-21 09:08:50|1085.4|1085|1085.6|1085|1085.6|1085.2|1085.4|1085|2073
1640077740000|2021-12-21 09:09:00|1085.4|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|0
1640077750000|2021-12-21 09:09:10|1085.6|1085.2|1085.6|1085.2|1085.8|1085.2|1085.6|1085.2|0
1640077760000|2021-12-21 09:09:20|1085.8|1085.4|1086|1085.6|1086.2|1085.6|1085.8|1085.4|470
1640077770000|2021-12-21 09:09:30|1085.8|1085.8|1086|1085.6|1086.2|1085.8|1085.8|1085.6|0
1640077780000|2021-12-21 09:09:40|1085.8||1086||1086||1085.8||0
1640077790000|2021-12-21 09:09:50|1085.8|1085.4|1086|1085.4|1086|1085.4|1085.8|1085.4|157
1640077800000|2021-12-21 09:10:00|1085.8|1085.6|1086.2|1085.8|1086.2|1085.8|1085.8|1085.4|99
1640077810000|2021-12-21 09:10:10|1086.4|1085.6|1086.2|1085.8|1086.4|1086|1086.2|1085.6|0
1640077820000|2021-12-21 09:10:20|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|0
1640077830000|2021-12-21 09:10:30|1085.6|1085.6|1086|1085.4|1086|1085.6|1085.6|1085.4|0
1640077840000|2021-12-21 09:10:40|1085.8|1085.6|1086|1085.4|1086|1085.6|1085.8|1085.4|0
1640077850000|2021-12-21 09:10:50|1085.8|1085.6|1086.2|1085.6|1086.2|1085.6|1085.8|1085.6|700
1640077860000|2021-12-21 09:11:00|1086.4|1085.8|1086.2|1085.8|1086.6|1086|1086.2|1085.8|0
1640077870000|2021-12-21 09:11:10|1086.4|1086|1086.2|1086|1086.4|1086|1086.2|1086|1346
1640077880000|2021-12-21 09:11:20|1086|1085.8|1086|1085.4|1086|1085.8|1085.8|1085.4|3237
1640077890000|2021-12-21 09:11:30|1085.8|1085.6|1085.8|1085.4|1086|1085.8|1085.8|1085.4|4319
1640077900000|2021-12-21 09:11:40|1085|1084.8|1085.2|1084.8|1085.8|1085|1085|1084.6|15008
1640077910000|2021-12-21 09:11:50|1085.4|1085|1086|1085.6|1086|1085.6|1085.2|1084.8|2527
1640077920000|2021-12-21 09:12:00|1085.8|1085.4|1086.2|1085.6|1086.2|1085.6|1085.8|1085.4|347
1640077930000|2021-12-21 09:12:10|1086||1086||1086.2||1086||0
1640077940000|2021-12-21 09:12:20|1086.2|1085.4|1086|1085.4|1086.2|1085.4|1086|1085.4|0
1640077950000|2021-12-21 09:12:30|1085.8|1085.6|1086|1085.4|1086|1085.6|1085.6|1085.4|255
1640077960000|2021-12-21 09:12:40|1085.8|1085.6|1085.8|1085.4|1086|1085.6|1085.6|1085.4|1498
1640077970000|2021-12-21 09:12:50|1086|1085.6|1086.4|1085.8|1086.4|1086|1086|1085.6|0
1640077980000|2021-12-21 09:13:00|1086.6|1086|1086.8|1086.4|1086.8|1086.4|1086.4|1086|0
1640077990000|2021-12-21 09:13:10|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.4|1452
1640078010000|2021-12-21 09:13:30|1087.4|1087|1087.4|1086.8|1087.4|1087|1087.2|1086.8|0
1640078020000|2021-12-21 09:13:40|1087.2|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|0
1640078030000|2021-12-21 09:13:50|1087.4|1087.2|1087.6|1087.2|1087.8|1087.2|1087.4|1087|470
1640078040000|2021-12-21 09:14:00|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.6|1087.4|3474
1640078050000|2021-12-21 09:14:10|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|1658
1640078060000|2021-12-21 09:14:20|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|1816
1640078070000|2021-12-21 09:14:30|1087.8|1087.4|1088|1087.6|1088.2|1088|1087.8|1087.4|10428
1640078080000|2021-12-21 09:14:40||1087.4||1087.4||1087.4||1087.4|0
1640078090000|2021-12-21 09:14:50|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088|1087.6|0
1640078100000|2021-12-21 09:15:00|1088|1087.8|1088.2|1087.6|1088.2|1087.8|1088|1087.6|0
1640078110000|2021-12-21 09:15:10|1088|1087.8|1088.6|1088.2|1088.6|1088.2|1088|1087.8|4409
1640078120000|2021-12-21 09:15:20|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|0
1640078130000|2021-12-21 09:15:30|1088.6||1088.4||1088.6||1088.4||0
1640078140000|2021-12-21 09:15:40|1088.6||1088.4||1088.6||1088.4||0
1640078160000|2021-12-21 09:16:00|1088.6|1088.2|1088.8|1088.2|1088.8|1088.2|1088.4|1088.2|0
1640078170000|2021-12-21 09:16:10|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|0
1640078180000|2021-12-21 09:16:20|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.6|1088.4|1800
1640078190000|2021-12-21 09:16:30|1088.6|1088.4|1087.8|1087.4|1088.6|1088.4|1087.6|1087.4|3706
1640078200000|2021-12-21 09:16:40|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1640078210000|2021-12-21 09:16:50|1087.6||1087.8||1087.8||1087.6||0
1640078220000|2021-12-21 09:17:00|1087.4|1087.2|1087.8|1087.2|1087.8|1087.2|1087.4|1087|1879
1640078230000|2021-12-21 09:17:10|1087.6|1087.4|1088|1087.6|1088.2|1087.6|1087.6|1087.4|967
1640078240000|2021-12-21 09:17:20|1087.8|1087.4|1088|1087.6|1088.2|1087.6|1087.8|1087.4|0
1640078250000|2021-12-21 09:17:30|1088.2||1088||1088.2||1088||0
1640078270000|2021-12-21 09:17:50|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|40
1640078280000|2021-12-21 09:18:00|1087.6|1087.2|1087.8|1087.2|1087.8|1087.2|1087.4|1087.2|685
1640078290000|2021-12-21 09:18:10|1087.6|1087.4|1087.4|1087|1088|1087.6|1087.4|1087|4907
1640078300000|2021-12-21 09:18:20|1087.6|1087.2|1087.4|1086.8|1087.6|1087.4|1087|1086.6|3178
1640078310000|2021-12-21 09:18:30|1087.6|1087|1087.2|1086.8|1087.6|1087|1087.2|1086.8|0
1640078320000|2021-12-21 09:18:40|1087.4|1087|1087.4|1086.8|1087.4|1087|1087.4|1086.8|0
1640078330000|2021-12-21 09:18:50|1087.2|1087|1087.4|1086.8|1087.4|1087.2|1087.2|1086.8|1471
1640078340000|2021-12-21 09:19:00|1087.2|1087|1087.2|1087|1087.2|1087|1087.2|1087|685
1640078350000|2021-12-21 09:19:10|1087.4|1087.2|1087.2|1086.6|1087.4|1087.2|1087|1086.6|876
1640078360000|2021-12-21 09:19:20||1086.8||1086.8||1086.8||1086.8|0
1640078370000|2021-12-21 09:19:30|1087|1086.6|1086.8|1086.6|1087|1086.6|1086.8|1086.6|0
1640078380000|2021-12-21 09:19:40|1086.6|1086.4|1086.4|1086.2|1086.6|1086.4|1086.4|1086|1186
1640078390000|2021-12-21 09:19:50|1086.2|1086|1086.4|1086|1086.6|1086.2|1086.2|1086|211
1640078400000|2021-12-21 09:20:00|1086.2||1086.4||1086.4||1086.2||339
1640078410000|2021-12-21 09:20:10|1086.2|1086.2|1086.4|1086|1086.4|1086.2|1086.2|1086|1047
1640078420000|2021-12-21 09:20:20|1086.2|1085.8|1086.4|1085.8|1086.4|1086|1086.2|1085.8|0
1640078430000|2021-12-21 09:20:30||1086||1086||1086||1086|0
1640078460000|2021-12-21 09:21:00|1086.6|1086.2|1086.4|1086|1087|1086.6|1086.4|1086|3589
1640078470000|2021-12-21 09:21:10|1086.2|1085.8|1086.8|1086.4|1086.8|1086.6|1086|1085.8|19367
1640078480000|2021-12-21 09:21:20|1087|1086.6|1087|1086.6|1087.2|1086.6|1087|1086.6|242
1640078490000|2021-12-21 09:21:30|1087.2||1087.2||1087.2||1087||0
1640078500000|2021-12-21 09:21:40|1087.4|1086.8|1087.2|1086.8|1087.4|1086.8|1087.2|1086.8|0
1640078510000|2021-12-21 09:21:50|1086.8|1086.6|1087.6|1087|1087.6|1087|1086.8|1086.6|16010
1640078520000|2021-12-21 09:22:00|1087.4|1086.8|1087.4|1087|1087.4|1087.2|1087|1086.8|5650
1640078530000|2021-12-21 09:22:10|1087.2|1086.8|1087.2|1086.8|1087.2|1087|1087.2|1086.8|1181
1640078540000|2021-12-21 09:22:20|1087||1087.2||1087.2||1087||0
1640078550000|2021-12-21 09:22:30|1087|1086.6|1086.8|1086.6|1087|1086.6|1086.8|1086.6|220
1640078560000|2021-12-21 09:22:40|1087|1086.8|1087|1086.6|1087|1086.8|1087|1086.6|3015
1640078580000|2021-12-21 09:23:00|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|562
1640078590000|2021-12-21 09:23:10|1086.6|1086.2|1086.4|1086.2|1086.8|1086.2|1086.4|1086.2|1403
1640078600000|2021-12-21 09:23:20|1086.2|1086|1086.4|1086|1086.4|1086|1086.2|1086|421
1640078630000|2021-12-21 09:23:50|1086|1085.8|1086.4|1086|1086.4|1086.2|1086|1085.8|3970
1640078640000|2021-12-21 09:24:00||1086.2||1086.2||1086.2||1086.2|3177
1640078650000|2021-12-21 09:24:10|1086.6|1086.4|1087|1086.4|1087|1086.6|1086.6|1086.4|1823
1640078660000|2021-12-21 09:24:20|1086.8|1086.6|1087.2|1086.8|1087.2|1086.8|1086.8|1086.6|527
1640078670000|2021-12-21 09:24:30|1087.4|1086.6|1087.2|1086.8|1087.4|1086.8|1087.2|1086.6|0
1640078680000|2021-12-21 09:24:40|1086.8|1086.6|1086.8|1086.6|1087|1086.6|1086.8|1086.6|710
1640078690000|2021-12-21 09:24:50|1087||1087||1087||1087||0
1640078710000|2021-12-21 09:25:10|1087.2|1086.8|1087.8|1087.4|1087.8|1087.4|1087.2|1086.8|2468
1640078720000|2021-12-21 09:25:20|1088|1087.6|1088|1087.4|1088|1087.6|1087.8|1087.4|0
1640078730000|2021-12-21 09:25:30|1087.8|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.6|1287
1640078740000|2021-12-21 09:25:40|1087.8|1087.8|1088.4|1088|1088.4|1088|1087.8|1087.8|469
1640078750000|2021-12-21 09:25:50|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|500
1640078760000|2021-12-21 09:26:00|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|1487
1640078770000|2021-12-21 09:26:10|1088.2|1087.8|1088.6|1088.2|1088.6|1088.2|1088.2|1087.8|4022
1640078780000|2021-12-21 09:26:20|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|0
1640078790000|2021-12-21 09:26:30|1088.8|1088.4|1088.8|1088.4|1089|1088.6|1088.6|1088.4|969
1640078800000|2021-12-21 09:26:40|1089|1088.6|1089.6|1089.2|1089.6|1089.2|1089|1088.6|3994
1640078810000|2021-12-21 09:26:50|1089.4|1089|1089.2|1088.8|1089.6|1089|1089.2|1088.8|2500
1640078820000|2021-12-21 09:27:00|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1089|1893
1640078830000|2021-12-21 09:27:10|1089.2|1088.8|1088.8|1088.4|1089.2|1088.8|1088.6|1088.4|3980
1640078840000|2021-12-21 09:27:20|1088.6||1088.8||1089||1088.6||0
1640078860000|2021-12-21 09:27:40|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|594
1640078870000|2021-12-21 09:27:50|1088.6|1088.2|1089|1088.4|1089|1088.6|1088.6|1088.2|469
1640078880000|2021-12-21 09:28:00|1088.8|1088.2|1088.6|1088.2|1089|1088.6|1088.4|1088.2|2828
1640078890000|2021-12-21 09:28:10|1088.8||1088.6||1088.8||1088.4||509
1640078900000|2021-12-21 09:28:20|1088.4|1088.4|1088.4|1088|1088.6|1088.4|1088.2|1088|22
1640078920000|2021-12-21 09:28:40|1088.6|1088.2|1088.6|1088|1088.6|1088.2|1088.6|1088|0
1640078930000|2021-12-21 09:28:50|1088.4|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|0
1640078940000|2021-12-21 09:29:00|1088.2|1087.8|1087.6|1087.2|1088.2|1087.8|1087.6|1087.2|1248
1640078950000|2021-12-21 09:29:10|1087.8|1087|1088|1087.4|1088|1087.4|1087.8|1087|0
1640078960000|2021-12-21 09:29:20|1087.8|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|10000
1640078970000|2021-12-21 09:29:30|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|0
1640078980000|2021-12-21 09:29:40||1087.8||1087.6||1087.8||1087.6|0
1640078990000|2021-12-21 09:29:50|1088.2|1087.8|1088|1087.6|1088.2|1088|1088|1087.6|552
1640079000000|2021-12-21 09:30:00|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1087.8|1087.6|937
1640079010000|2021-12-21 09:30:10|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|60
1640079020000|2021-12-21 09:30:20|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1640079030000|2021-12-21 09:30:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1640079040000|2021-12-21 09:30:40|1088||1087.8||1088||1087.8||0
1640079050000|2021-12-21 09:30:50||1087.6||1087.4||1087.6||1087.4|0
1640079060000|2021-12-21 09:31:00||1087.6||1087.6||1087.6||1087.6|0
1640079070000|2021-12-21 09:31:10|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|549
1640079080000|2021-12-21 09:31:20||1087.6||1087.6||1087.6||1087.6|0
1640079090000|2021-12-21 09:31:30|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|0
1640079100000|2021-12-21 09:31:40|1087.8|1087.4|1087.4|1087|1088|1087.6|1087.2|1087|1252
1640079110000|2021-12-21 09:31:50|1087.6||1087.4||1087.6||1087.4||0
1640079120000|2021-12-21 09:32:00|1087.6|1087.2|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|0
1640079130000|2021-12-21 09:32:10|1087.6|1087|1088|1087.6|1088|1087.6|1087.6|1087|669
1640079140000|2021-12-21 09:32:20|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.4|1087|0
1640079150000|2021-12-21 09:32:30|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.4|1087|0
1640079160000|2021-12-21 09:32:40|1087.6||1087.6||1087.6||1087.6||0
1640079170000|2021-12-21 09:32:50|1087.4|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1640079180000|2021-12-21 09:33:00|1087.6||1087.4||1087.6||1087.4||0
1640079190000|2021-12-21 09:33:10|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|1094
1640079200000|2021-12-21 09:33:20|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|0
1640079210000|2021-12-21 09:33:30|1087.4||1087.4||1087.4||1087.2||0
1640079220000|2021-12-21 09:33:40|1087.6|1087|1087.4|1086.8|1087.6|1087|1087.4|1086.8|0
1640079230000|2021-12-21 09:33:50|1087.2|1087|1087.4|1087|1087.4|1087|1087.2|1087|557
1640079240000|2021-12-21 09:34:00|1087.6|1087.2|1087.4|1087|1087.8|1087.4|1087.4|1087|343
1640079250000|2021-12-21 09:34:10|1087.6|1087.2|1087.8|1087.4|1087.8|1087.6|1087.4|1087.2|2913
1640079260000|2021-12-21 09:34:20|1087.6|1087.6|1088.2|1087.6|1088.2|1087.8|1087.6|1087.4|1461
1640079270000|2021-12-21 09:34:30||1087.8||1087.8||1087.8||1087.6|0
1640079280000|2021-12-21 09:34:40|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1640079290000|2021-12-21 09:34:50|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|436
1640079300000|2021-12-21 09:35:00|1088|1087.6|1088|1087.4|1088|1087.6|1087.8|1087.4|189
1640079310000|2021-12-21 09:35:10|1087.8||1087.8||1087.8||1087.6||0
1640079320000|2021-12-21 09:35:20|1087.6||1087.8||1087.8||1087.6||0
1640079330000|2021-12-21 09:35:30|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1640079340000|2021-12-21 09:35:40|1088.2|1087.4|1088|1087.6|1088.2|1087.8|1088|1087.4|0
1640079350000|2021-12-21 09:35:50|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|204
1640079360000|2021-12-21 09:36:00|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|0
1640079370000|2021-12-21 09:36:10|1087.6|1087.4|1087.4|1087|1087.8|1087.4|1087.2|1086.8|1335
1640079380000|2021-12-21 09:36:20|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087|0
1640079390000|2021-12-21 09:36:30|1087.4|1087|1087.2|1086.8|1087.4|1087.2|1087.2|1086.8|0
1640079400000|2021-12-21 09:36:40|1087.4||1087.2||1087.4||1087.2||0
1640079410000|2021-12-21 09:36:50|1086.8|1086.6|1087|1086.6|1087|1086.8|1086.8|1086.6|1329
1640079420000|2021-12-21 09:37:00|1087.2|1086.8|1087.2|1087|1087.2|1087|1087.2|1086.6|549
1640079430000|2021-12-21 09:37:10|1087.4|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087|1619
1640079440000|2021-12-21 09:37:20|1087.4|1087|1087.2|1086.8|1087.6|1087|1087|1086.8|1020
1640079450000|2021-12-21 09:37:30||1086.6||1086.6||1086.6||1086.6|0
1640079460000|2021-12-21 09:37:40|1087|1086.2|1086.8|1086.4|1087|1086.4|1086.6|1086.2|9837
1640079470000|2021-12-21 09:37:50|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.6|1086.2|0
1640079480000|2021-12-21 09:38:00|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|500
1640079490000|2021-12-21 09:38:10||1086.2||1086.4||1086.4||1086.2|0
1640079500000|2021-12-21 09:38:20|1087|1086.6|1087|1086.6|1087.2|1086.8|1087|1086.6|192
1640079510000|2021-12-21 09:38:30|1087.2|1086.8|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|0
1640079520000|2021-12-21 09:38:40|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.6|1086.2|586
1640079530000|2021-12-21 09:38:50||1086.4||1086.4||1086.4||1086.4|0
1640079540000|2021-12-21 09:39:00|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086|1085.8|31492
1640079550000|2021-12-21 09:39:10|1086.2|1086|1086.4|1086|1086.4|1086|1086.2|1085.8|307
1640079570000|2021-12-21 09:39:30|1086.6|1085.8|1086|1085.6|1086.6|1085.8|1085.8|1085.4|4305
1640079580000|2021-12-21 09:39:40|1085.8|1085.4|1085.4|1085.2|1085.8|1085.4|1085.4|1085.2|5320
1640079590000|2021-12-21 09:39:50|1085.2|1085|1085.4|1085|1085.4|1085.2|1085.2|1085|1108
1640079600000|2021-12-21 09:40:00|1085.6|1085.2|1086|1085.4|1086|1085.6|1085.6|1085.2|2404
1640079610000|2021-12-21 09:40:10|1085.8|1085.6|1085.6|1085.2|1086|1085.6|1085.6|1085.2|386
1640079620000|2021-12-21 09:40:20|1085.4|1085|1085.4|1085|1085.6|1085|1085.4|1085|332
1640079630000|2021-12-21 09:40:30|1085.2|1084.8|1085.2|1084.8|1085.4|1084.8|1085.2|1084.6|184
1640079640000|2021-12-21 09:40:40|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.6|1084.4|1317
1640079650000|2021-12-21 09:40:50|1085||1084.8||1085||1084.8||0
1640079660000|2021-12-21 09:41:00|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.4|1084.2|1411
1640079670000|2021-12-21 09:41:10|1084.6|1084.2|1084.8|1084.2|1084.8|1084.2|1084.6|1084.2|888
1640079680000|2021-12-21 09:41:20|1085|1084.4|1084.8|1084.4|1085|1084.6|1084.8|1084.4|500
1640079690000|2021-12-21 09:41:30|1085|1084.6|1085|1084.4|1085|1084.6|1085|1084.4|0
1640079700000|2021-12-21 09:41:40|1084.8||1085||1085||1084.8||0
1640079710000|2021-12-21 09:41:50|1084.8||1084.8||1084.8||1084.8||0
1640079720000|2021-12-21 09:42:00|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.4|1689
1640079730000|2021-12-21 09:42:10|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|558
1640079740000|2021-12-21 09:42:20|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084.2|267
1640079760000|2021-12-21 09:42:40|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|500
1640079770000|2021-12-21 09:42:50|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.6|1084.4|2548
1640079780000|2021-12-21 09:43:00|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|0
1640079800000|2021-12-21 09:43:20|1085.2|1084.8|1085.2|1084.8|1085.4|1084.8|1085.2|1084.8|2454
1640079810000|2021-12-21 09:43:30|1085|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.6|291
1640079820000|2021-12-21 09:43:40|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|1400
1640079840000|2021-12-21 09:44:00|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|1046
1640079850000|2021-12-21 09:44:10|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|542
1640079860000|2021-12-21 09:44:20|1084.4|1084|1084.6|1084|1084.6|1084.2|1084.2|1084|5114
1640079870000|2021-12-21 09:44:30|1084.4||1084.4||1084.4||1084.4||0
1640079900000|2021-12-21 09:45:00|1084.6|1084.2|1084.8|1084.2|1084.8|1084.2|1084.6|1084.2|471
1640079910000|2021-12-21 09:45:10|1085|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1640079930000|2021-12-21 09:45:30|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1000
1640079940000|2021-12-21 09:45:40|1085.4|1085|1085.4|1085|1085.6|1085|1085.4|1085|477
1640079960000|2021-12-21 09:46:00|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.4|1085.2|1406
1640079970000|2021-12-21 09:46:10|1085.8|1085.4|1085.6|1085.4|1085.8|1085.4|1085.6|1085.2|0
1640079980000|2021-12-21 09:46:20|1085.8|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|550
1640079990000|2021-12-21 09:46:30|1085.6|1085.2|1085.6|1085.4|1085.6|1085.4|1085.4|1085.2|728
1640080000000|2021-12-21 09:46:40|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|2
1640080010000|2021-12-21 09:46:50|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|0
1640080020000|2021-12-21 09:47:00|1086|1085.2|1085.6|1085.2|1086|1085.4|1085.6|1085.2|2247
1640080030000|2021-12-21 09:47:10|1085.8|1085.4|1086.2|1085.8|1086.2|1085.8|1085.8|1085.4|500
1640080040000|2021-12-21 09:47:20|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1640080050000|2021-12-21 09:47:30|1086.4|1086|1086.4|1086|1086.6|1086|1086.4|1086|0
1640080060000|2021-12-21 09:47:40|1086.6|1086.2|1086.4|1086|1086.8|1086.2|1086.2|1086|3930
1640080070000|2021-12-21 09:47:50|1086.2|1085.8|1085.6|1085.2|1086.2|1085.8|1085.6|1085.2|1893
1640080080000|2021-12-21 09:48:00|1085.4|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.8|398
1640080090000|2021-12-21 09:48:10|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|0
1640080100000|2021-12-21 09:48:20|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1084.8|1084.6|1736
1640080110000|2021-12-21 09:48:30|1084.8|1084.4|1085.4|1085|1085.4|1085|1084.6|1084.4|5952
1640080120000|2021-12-21 09:48:40|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|0
1640080130000|2021-12-21 09:48:50|1085.4|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.8|700
1640080140000|2021-12-21 09:49:00|1085|1084.6|1084.6|1084.2|1085|1084.6|1084.4|1084.2|2708
1640080150000|2021-12-21 09:49:10|1084.4|1084|1084.4|1084|1084.4|1084|1084.4|1084|1070
1640080160000|2021-12-21 09:49:20|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1083.8|1083.6|2506
1640080170000|2021-12-21 09:49:30|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|1161
1640080180000|2021-12-21 09:49:40|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1640080190000|2021-12-21 09:49:50|1084|1083.6|1084.4|1083.8|1084.4|1083.8|1084|1083.6|2836
1640080200000|2021-12-21 09:50:00|1084.2|1084|1084.4|1083.8|1084.4|1084|1084.2|1083.8|0
1640080210000|2021-12-21 09:50:10||1084||1084||1084||1084|0
1640080220000|2021-12-21 09:50:20|1084.2|1083.8|1083.8|1083.4|1084.2|1083.8|1083.8|1083.4|1187
1640080230000|2021-12-21 09:50:30|1084|1083.6|1084|1083.6|1084.2|1083.8|1084|1083.6|518
1640080240000|2021-12-21 09:50:40|1084.2|1083.8|1084.4|1083.8|1084.4|1084|1084|1083.8|1499
1640080250000|2021-12-21 09:50:50|1084.2|1084|1084.2|1083.8|1084.4|1084|1084|1083.8|1993
1640080260000|2021-12-21 09:51:00|1084.4|1084|1084.4|1084|1084.4|1084|1084.2|1083.8|215
1640080270000|2021-12-21 09:51:10|1084.6|1084.2|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|818
1640080290000|2021-12-21 09:51:30|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|0
1640080300000|2021-12-21 09:51:40|1084.4||1084.8||1084.8||1084.4||0
1640080310000|2021-12-21 09:51:50|1084.6|1084.4|1085|1084.6|1085|1084.6|1084.6|1084.4|0
1640080320000|2021-12-21 09:52:00|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|4376
1640080330000|2021-12-21 09:52:10|1085.2|1084.8|1085|1084.8|1085.2|1084.8|1085|1084.6|0
1640080340000|2021-12-21 09:52:20|1084.8|1084.6|1084.8|1084.4|1085|1084.6|1084.6|1084.4|406
1640080350000|2021-12-21 09:52:30|1084.6||1084.8||1084.8||1084.6||0
1640080360000|2021-12-21 09:52:40|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|0
1640080370000|2021-12-21 09:52:50|1085.2|1084.4|1085|1084.6|1085.2|1084.6|1085|1084.4|0
1640080380000|2021-12-21 09:53:00|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.4|388
1640080390000|2021-12-21 09:53:10|1085|1084.6|1085|1084.4|1085|1084.6|1084.8|1084.4|0
1640080400000|2021-12-21 09:53:20|1085.2|1084.6|1085.2|1084.8|1085.4|1084.8|1085.2|1084.6|0
1640080410000|2021-12-21 09:53:30|1085|1085|1085.2|1084.8|1085.4|1085|1085|1084.8|0
1640080430000|2021-12-21 09:53:50||1085||1085||1085||1085|0
1640080440000|2021-12-21 09:54:00||1084.8||1084.8||1084.8||1084.8|471
1640080450000|2021-12-21 09:54:10||1085||1084.8||1085||1084.8|0
1640080460000|2021-12-21 09:54:20|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.6|1084.4|3421
1640080470000|2021-12-21 09:54:30|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|0
1640080480000|2021-12-21 09:54:40||1084.6||1084.4||1084.6||1084.4|1744
1640080500000|2021-12-21 09:55:00|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.2|1084|1435
1640080510000|2021-12-21 09:55:10|1084.6||1084.4||1084.6||1084.4||0
1640080530000|2021-12-21 09:55:30|1084.2||1084.4||1084.4||1084.2||0
1640080560000|2021-12-21 09:56:00|1084.2||1084.4||1084.4||1084.2||0
1640080570000|2021-12-21 09:56:10|1084.2|1083.8|1084.2|1083.6|1084.2|1083.8|1083.8|1083.6|629
1640080580000|2021-12-21 09:56:20|1084||1084||1084||1083.8||0
1640080590000|2021-12-21 09:56:30|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.4|1083.2|10197
1640080600000|2021-12-21 09:56:40|1084|1083.6|1084|1083.8|1084.2|1083.8|1084|1083.6|2546
1640080610000|2021-12-21 09:56:50|1083.8|1083.6|1083.8|1083.2|1083.8|1083.6|1083.6|1083.2|0
1640080620000|2021-12-21 09:57:00|1083.6|1083.4|1084.2|1083.8|1084.2|1083.8|1083.6|1083.4|550
1640080630000|2021-12-21 09:57:10|1084.4||1084.2||1084.4||1084.2||0
1640080650000|2021-12-21 09:57:30|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1640080660000|2021-12-21 09:57:40|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.6|0
1640080670000|2021-12-21 09:57:50|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|0
1640080680000|2021-12-21 09:58:00|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084|1083.6|0
1640080690000|2021-12-21 09:58:10|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|2788
1640080700000|2021-12-21 09:58:20|1084.4||1084.2||1084.4||1084.2||0
1640080710000|2021-12-21 09:58:30|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|893
1640080720000|2021-12-21 09:58:40|1084||1084||1084||1083.8||0
1640080730000|2021-12-21 09:58:50|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.6|0
1640080740000|2021-12-21 09:59:00|1083.8|1083.4|1082.4|1081.8|1083.8|1083.4|1081.8|1081.6|8392
1640080750000|2021-12-21 09:59:10|1082.2|1082|1082.4|1082|1082.6|1082.2|1082.2|1082|0
1640080760000|2021-12-21 09:59:20|1082.6|1082.2|1082.6|1082.2|1082.8|1082.4|1082.4|1082|1022
1640080770000|2021-12-21 09:59:30|1082.4|1082|1082.2|1081.8|1082.4|1082|1082|1081.8|682
1640080780000|2021-12-21 09:59:40|1082|1081.6|1082.2|1081.6|1082.2|1081.8|1081.8|1081.6|715
1640080790000|2021-12-21 09:59:50||1081.8||1081.8||1082||1081.6|0
1640080800000|2021-12-21 10:00:00|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|0
1640080810000|2021-12-21 10:00:10|1082.6||1082.4||1082.6||1082.2||79
1640080830000|2021-12-21 10:00:30|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.8|656
1640080850000|2021-12-21 10:00:50|1082.4||1082.2||1082.4||1082.2||0
1640080860000|2021-12-21 10:01:00|1082.4|1082|1082.4|1081.8|1082.4|1082|1082.4|1081.8|0
1640080870000|2021-12-21 10:01:10|1082.2|1081.6|1081.8|1081.4|1082.2|1081.6|1081.6|1081.4|1897
1640080880000|2021-12-21 10:01:20|1082|1081.6|1082|1081.8|1082|1081.8|1081.8|1081.6|0
1640080890000|2021-12-21 10:01:30|1082.2|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|0
1640080900000|2021-12-21 10:01:40|1082.4||1082.2||1082.4||1082.2||0
1640080910000|2021-12-21 10:01:50|1082|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1640080940000|2021-12-21 10:02:20|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1640080950000|2021-12-21 10:02:30|1081.8|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.6|522
1640080960000|2021-12-21 10:02:40|1081.8||1082||1082||1081.8||0
1640080980000|2021-12-21 10:03:00|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.6|0
1640080990000|2021-12-21 10:03:10|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|0
1640081000000|2021-12-21 10:03:20|1082.6||1082.6||1082.6||1082.6||0
1640081010000|2021-12-21 10:03:30|1082.4||1082.4||1082.6||1082.4||0
1640081020000|2021-12-21 10:03:40|1082.6|1082.2|1082.6|1082|1082.6|1082.2|1082.6|1082|0
1640081030000|2021-12-21 10:03:50|1082.4|1082.2|1082.6|1082.2|1082.6|1082.4|1082.4|1082|522
1640081040000|2021-12-21 10:04:00|1082.8|1082.4|1082.8|1082.4|1083|1082.4|1082.8|1082.4|3388
1640081050000|2021-12-21 10:04:10|1083|1082.6|1083.2|1082.6|1083.2|1082.8|1082.8|1082.6|472
1640081070000|2021-12-21 10:04:30|1083|1082.8|1083.2|1082.6|1083.2|1082.8|1083|1082.6|1424
1640081080000|2021-12-21 10:04:40|1083|1082.8|1082.4|1081.8|1083|1082.8|1081.2|1080.8|42070
1640081090000|2021-12-21 10:04:50|1082.6|1082|1082.8|1082.4|1082.8|1082.4|1082.4|1082|0
1640081100000|2021-12-21 10:05:00|1082.6|1082.2|1082.6|1082.2|1083|1082.6|1082.6|1082.2|1968
1640081110000|2021-12-21 10:05:10|1082.8|1082.4|1082.8|1082.4|1083|1082.4|1082.8|1082.2|500
1640081120000|2021-12-21 10:05:20|1083|1082.6|1083.2|1082.6|1083.2|1082.8|1083|1082.6|0
1640081130000|2021-12-21 10:05:30|1083|1082.8|1083|1082.6|1083|1082.8|1082.8|1082.6|0
1640081140000|2021-12-21 10:05:40|1083.2||1083||1083.2||1083||0
1640081150000|2021-12-21 10:05:50|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1640081160000|2021-12-21 10:06:00|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.2|1083|1575
1640081170000|2021-12-21 10:06:10|1083.8|1083.4|1083.8|1083.2|1083.8|1083.4|1083.6|1083.2|500
1640081180000|2021-12-21 10:06:20|1083.6|1083.4|1083.6|1083.2|1084|1083.6|1083.4|1083.2|2539
1640081190000|2021-12-21 10:06:30|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.4|4736
1640081200000|2021-12-21 10:06:40|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083.2|1326
1640081210000|2021-12-21 10:06:50|1083.8|1083.4|1083.8|1083.2|1083.8|1083.4|1083.8|1083.2|0
1640081220000|2021-12-21 10:07:00||1083.4||1083.4||1083.4||1083.4|0
1640081230000|2021-12-21 10:07:10|1084|1083.6|1084.2|1083.6|1084.2|1083.6|1084|1083.6|694
1640081240000|2021-12-21 10:07:20|1084.4|1083.8|1084.4|1084|1084.4|1084|1084.4|1083.8|964
1640081250000|2021-12-21 10:07:30|1084.6|1084.2|1084.8|1084.4|1085|1084.6|1084.6|1084.2|2653
1640081260000|2021-12-21 10:07:40|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|0
1640081280000|2021-12-21 10:08:00|1084.8|1084.4|1085|1084.8|1085|1084.8|1084.6|1084.4|1180
1640081290000|2021-12-21 10:08:10|1085.2|1085|1085.4|1084.8|1085.4|1085|1085.2|1084.8|1402
1640081310000|2021-12-21 10:08:30|1085|1085|1085.4|1085|1085.4|1085|1085|1085|799
1640081320000|2021-12-21 10:08:40|1085.2|1085.2|1085.2|1084.8|1085.4|1085.2|1085|1084.8|1793
1640081330000|2021-12-21 10:08:50|1085.4||1085.4||1085.4||1085.2||0
1640081340000|2021-12-21 10:09:00||1085||1085||1085||1085|0
1640081350000|2021-12-21 10:09:10|1085.6|1085.2|1085.8|1085.4|1086|1085.4|1085.6|1085.2|758
1640081360000|2021-12-21 10:09:20|1086||1086||1086||1085.8||0
1640081370000|2021-12-21 10:09:30|1086.2|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1640081380000|2021-12-21 10:09:40|1086|1085.6|1086|1085.6|1086.2|1085.8|1086|1085.6|0
1640081390000|2021-12-21 10:09:50|1086.2||1086||1086.2||1086||0
1640081400000|2021-12-21 10:10:00|1086.2||1086||1086.2||1086||0
1640081410000|2021-12-21 10:10:10|1086.2|1085.8|1086.2|1085.6|1086.4|1085.8|1086.2|1085.6|0
1640081420000|2021-12-21 10:10:20|1086||1086.2||1086.2||1086||0
1640081440000|2021-12-21 10:10:40||1085.8||1085.8||1085.8||1085.8|0
1640081450000|2021-12-21 10:10:50||1085.6||1085.6||1085.6||1085.6|0
1640081460000|2021-12-21 10:11:00||1085.8||1085.8||1085.8||1085.8|0
1640081470000|2021-12-21 10:11:10|1086.4|1086|1086.4|1086|1086.6|1086|1086.2|1085.8|768
1640081490000|2021-12-21 10:11:30|1086.6||1086.6||1086.6||1086.4||0
1640081500000|2021-12-21 10:11:40|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.6|1086|0
1640081510000|2021-12-21 10:11:50|1086.6|1086.4|1086.6|1086.2|1087|1086.4|1086.6|1086.2|0
1640081520000|2021-12-21 10:12:00|1086.8|1086.4|1086.8|1086.6|1087|1086.6|1086.6|1086.4|1732
1640081530000|2021-12-21 10:12:10|1087|1086.8|1087.6|1087.2|1087.8|1087.2|1086.8|1086.8|11458
1640081540000|2021-12-21 10:12:20|1087.8|1087|1088|1087.6|1088|1087.6|1087.4|1087|3745
1640081560000|2021-12-21 10:12:40|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|3271
1640081580000|2021-12-21 10:13:00|1088||1087.8||1088||1087.8||0
1640081590000|2021-12-21 10:13:10|1088||1087.8||1088||1087.8||0
1640081620000|2021-12-21 10:13:40|1087.6|1087.2|1087.2|1086.8|1087.6|1087.2|1087.2|1086.6|2717
1640081630000|2021-12-21 10:13:50|1087|1086.6|1087|1086.4|1087|1086.6|1086.6|1086.4|1366
1640081640000|2021-12-21 10:14:00|1086.8||1086.8||1087||1086.8||0
1640081650000|2021-12-21 10:14:10|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.4|503
1640081660000|2021-12-21 10:14:20|1087.2|1086.8|1087.2|1086.8|1087.4|1086.8|1087.2|1086.8|5000
1640081670000|2021-12-21 10:14:30|1087.4|1087|1087.4|1087|1087.6|1087|1087.4|1087|499
1640081680000|2021-12-21 10:14:40|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087|3232
1640081690000|2021-12-21 10:14:50|1087.8||1087.8||1087.8||1087.8||0
1640081700000|2021-12-21 10:15:00|1088|1087.4|1088.2|1088|1088.4|1088|1087.8|1087.4|2359
1640081710000|2021-12-21 10:15:10|1088.4|1088.2|1088.8|1088.4|1088.8|1088.6|1088.4|1088|6062
1640081720000|2021-12-21 10:15:20|1089||1089||1089||1089||0
1640081730000|2021-12-21 10:15:30|1088.8||1088.8||1088.8||1088.8||0
1640081740000|2021-12-21 10:15:40|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|1867
1640081750000|2021-12-21 10:15:50||1088.6||1088.4||1088.6||1088.4|1500
1640081760000|2021-12-21 10:16:00||1088.6||1088.6||1088.6||1088.6|0
1640081770000|2021-12-21 10:16:10|1089|1088.8|1089.4|1089|1089.4|1089|1089|1088.8|1734
1640081780000|2021-12-21 10:16:20|1089.2|1088.8|1089.4|1089|1089.4|1089.2|1089.2|1088.8|519
1640081790000|2021-12-21 10:16:30|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089.6|1089|200
1640081800000|2021-12-21 10:16:40|1089.8|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|520
1640081820000|2021-12-21 10:17:00||1089.4||1089.4||1089.4||1089.4|694
1640081830000|2021-12-21 10:17:10|1089.8|1089.2|1089.6|1089.4|1089.8|1089.4|1089.4|1089.2|11651
1640081840000|2021-12-21 10:17:20|1089.8||1089.8||1090||1089.8||0
1640081850000|2021-12-21 10:17:30|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|3151
1640081860000|2021-12-21 10:17:40|1089.2|1088.8|1089.6|1089.2|1089.6|1089.2|1089|1088.6|1587
1640081870000|2021-12-21 10:17:50|1089.4|1089|1089.6|1089|1089.6|1089.2|1089.4|1089|0
1640081880000|2021-12-21 10:18:00|1089.8|1089.2|1089.8|1089.4|1090|1089.4|1089.6|1089.2|0
1640081890000|2021-12-21 10:18:10|1090||1089.8||1090||1089.8||0
1640081900000|2021-12-21 10:18:20|1089.6|1089.2|1089.4|1088.8|1089.6|1089.2|1089.2|1088.8|906
1640081910000|2021-12-21 10:18:30|1089.2||1089.4||1089.4||1089.2||0
1640081920000|2021-12-21 10:18:40|1089.2||1089.2||1089.2||1089.2||0
1640081930000|2021-12-21 10:18:50|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1640081940000|2021-12-21 10:19:00|1089.6|1089.2|1090|1089.4|1090|1089.6|1089.6|1089.2|500
1640081950000|2021-12-21 10:19:10|1089.8||1089.8||1089.8||1089.8||0
1640081960000|2021-12-21 10:19:20|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1640082000000|2021-12-21 10:20:00|1089.8|1089.8|1089.8|1089.4|1090|1089.8|1089.8|1089.4|637
1640082010000|2021-12-21 10:20:10|1090|1089.6|1091.2|1090.8|1091.2|1090.8|1089.8|1089.6|14475
1640082020000|2021-12-21 10:20:20|1090.8|1090.6|1091.6|1091.2|1091.6|1091.2|1090.8|1090.6|9946
1640082030000|2021-12-21 10:20:30|1091.8|1091.4|1091.8|1091.4|1092|1091.4|1091.8|1091.4|192
1640082040000|2021-12-21 10:20:40|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1091.8|1091.4|5009
1640082050000|2021-12-21 10:20:50|1092|1091.6|1091.6|1091.4|1092|1091.6|1091.6|1091.4|1762
1640082060000|2021-12-21 10:21:00|1091.8|1091.6|1092|1091.4|1092|1091.6|1091.6|1091.4|23
1640082070000|2021-12-21 10:21:10|1091.8||1091.8||1092||1091.6||0
1640082080000|2021-12-21 10:21:20|1091.6|1091.2|1091.8|1091.2|1091.8|1091.4|1091.4|1091|222
1640082090000|2021-12-21 10:21:30|1091.6|1091|1091.6|1091.2|1091.6|1091.4|1091.2|1091|1322
1640082100000|2021-12-21 10:21:40|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1640082110000|2021-12-21 10:21:50|1091.4|1091|1091.2|1090.8|1091.4|1091.2|1091|1090.8|1093
1640082120000|2021-12-21 10:22:00||1091||1090.8||1091||1090.8|0
1640082130000|2021-12-21 10:22:10|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.2|1090.8|5000
1640082140000|2021-12-21 10:22:20|1091.4|1091|1091|1090.6|1091.4|1091|1090.8|1090.6|185
1640082150000|2021-12-21 10:22:30|1090.8|1090.4|1091|1090.4|1091|1090.6|1090.8|1090.4|500
1640082160000|2021-12-21 10:22:40|1091.2|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.4|4687
1640082170000|2021-12-21 10:22:50|1091|1090.6|1091|1090.4|1091|1090.6|1090.8|1090.4|163
1640082180000|2021-12-21 10:23:00|1091.2|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|256
1640082190000|2021-12-21 10:23:10|1091|1090.6|1090.8|1090.4|1091.2|1090.6|1090.6|1090.4|6600
1640082210000|2021-12-21 10:23:30|1091|1090.2|1090.6|1090|1091|1090.2|1090.4|1090|420
1640082220000|2021-12-21 10:23:40|1090.4|1090.2|1090.8|1090.2|1090.8|1090.4|1090.4|1090|0
1640082230000|2021-12-21 10:23:50|1090.6|1090|1090.6|1090.2|1090.6|1090.2|1090.6|1090|0
1640082240000|2021-12-21 10:24:00|1090.8|1090|1090.8|1090.4|1090.8|1090.4|1090.8|1090|0
1640082250000|2021-12-21 10:24:10|1091|1090.2|1090.8|1090.4|1091|1090.4|1090.6|1090.2|0
1640082260000|2021-12-21 10:24:20|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1640082270000|2021-12-21 10:24:30|1090.4|1090|1090.6|1090|1090.6|1090|1090.4|1090|0
1640082280000|2021-12-21 10:24:40|1090.4|1090.2|1090.6|1090|1090.6|1090.2|1090.4|1090|0
1640082290000|2021-12-21 10:24:50|1090.8|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1640082300000|2021-12-21 10:25:00|1090.8|1090|1090.8|1090.4|1090.8|1090.4|1090.8|1090|0
1640082310000|2021-12-21 10:25:10||1090.2||1090.4||1090.6||1090.2|0
1640082320000|2021-12-21 10:25:20|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090.2|1090|17879
1640082330000|2021-12-21 10:25:30|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|2511
1640082340000|2021-12-21 10:25:40|1091|1090.6|1091|1090.4|1091|1090.6|1091|1090.4|3860
1640082360000|2021-12-21 10:26:00|1091.2|1090.6|1091.4|1091.2|1091.8|1091.4|1091.2|1090.6|25889
1640082370000|2021-12-21 10:26:10||1091||1091||1091||1091|320
1640082380000|2021-12-21 10:26:20|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1090.8|1090.4|859
1640082390000|2021-12-21 10:26:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1640082400000|2021-12-21 10:26:40|1091.2|1090.4|1091|1090.6|1091.2|1090.6|1091|1090.4|0
1640082410000|2021-12-21 10:26:50|1091.2||1091||1091.2||1091||0
1640082420000|2021-12-21 10:27:00|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.4|0
1640082430000|2021-12-21 10:27:10||1090.4||1090.6||1090.6||1090.4|0
1640082440000|2021-12-21 10:27:20|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1640082450000|2021-12-21 10:27:30|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1640082460000|2021-12-21 10:27:40|1091.2|1090.8|1091.4|1090.8|1091.4|1090.8|1091.2|1090.8|0
1640082470000|2021-12-21 10:27:50|1091.2|1090.6|1091|1090.6|1091.2|1090.6|1091|1090.6|0
1640082480000|2021-12-21 10:28:00|1091.2|1090.4|1090.4|1090|1091.2|1090.4|1090.4|1090|562
1640082490000|2021-12-21 10:28:10|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.8|1607
1640082500000|2021-12-21 10:28:20|1089.8|1089.6|1090|1089.6|1090.2|1089.8|1089.8|1089.6|1426
1640082510000|2021-12-21 10:28:30|1089.8|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.6|0
1640082530000|2021-12-21 10:28:50|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|1271
1640082540000|2021-12-21 10:29:00||1089.8||1089.8||1089.8||1089.8|0
1640082550000|2021-12-21 10:29:10||1090||1090||1090||1090|0
1640082570000|2021-12-21 10:29:30|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.8|1431
1640082580000|2021-12-21 10:29:40|1090.4|1089.6|1090.8|1090.4|1090.8|1090.4|1090.4|1089.6|1323
1640082600000|2021-12-21 10:30:00||1090.2||1090.2||1090.4||1090.2|0
1640082610000|2021-12-21 10:30:10|1090.6||1090.4||1090.6||1090.4||500
1640082620000|2021-12-21 10:30:20|1090.2|1090|1090.2|1090|1090.2|1090|1090.2|1090|567
1640082630000|2021-12-21 10:30:30|1090.4|1089.8|1090.4|1090|1090.4|1090|1090.4|1089.8|0
1640082640000|2021-12-21 10:30:40|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|386
1640082650000|2021-12-21 10:30:50|1090.2|1089.8|1090.2|1089.6|1090.2|1089.8|1090.2|1089.6|0
1640082660000|2021-12-21 10:31:00||1089.8||1089.8||1089.8||1089.8|0
1640082680000|2021-12-21 10:31:20||1090||1089.8||1090||1089.8|0
1640082710000|2021-12-21 10:31:50|1090.4|1090|1090.4|1090|1090.8|1090.2|1090.2|1090|10347
1640082720000|2021-12-21 10:32:00|1090.2||1090.2||1090.4||1090.2||500
1640082730000|2021-12-21 10:32:10|1090|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.6|748
1640082740000|2021-12-21 10:32:20|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1640082750000|2021-12-21 10:32:30|1090.6||1090.4||1090.6||1090.4||0
1640082760000|2021-12-21 10:32:40|1090.2||1090.2||1090.2||1090.2||0
1640082780000|2021-12-21 10:33:00|1090.4|1089.8|1090.2|1089.8|1090.4|1089.8|1090|1089.6|2500
1640082790000|2021-12-21 10:33:10|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|1522
1640082800000|2021-12-21 10:33:20|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|1283
1640082810000|2021-12-21 10:33:30|1090.6|1090.2|1090.2|1089.8|1090.6|1090.4|1090.2|1089.8|1000
1640082820000|2021-12-21 10:33:40|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|0
1640082830000|2021-12-21 10:33:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090.2|30
1640082850000|2021-12-21 10:34:10||1090||1090||1090.2||1090|0
1640082860000|2021-12-21 10:34:20||1090.2||1090||1090.2||1090|0
1640082880000|2021-12-21 10:34:40|1090.8|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|500
1640082920000|2021-12-21 10:35:20||1090.6||1090.6||1090.6||1090.6|68
1640082930000|2021-12-21 10:35:30|1091|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|6392
1640082940000|2021-12-21 10:35:40|1090.8|1090.8|1090.8|1090.4|1090.8|1090.8|1090.6|1090.4|495
1640082950000|2021-12-21 10:35:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.2|1090|461
1640082960000|2021-12-21 10:36:00|1090.4|1090|1090.4|1090|1090.6|1090.2|1090.4|1090|0
1640082970000|2021-12-21 10:36:10|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1522
1640082980000|2021-12-21 10:36:20|1090.2|1090|1090.4|1090.2|1090.4|1090.2|1090.2|1090|5000
1640082990000|2021-12-21 10:36:30|1090.6|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.2|433
1640083010000|2021-12-21 10:36:50|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.8|0
1640083020000|2021-12-21 10:37:00|1091.4||1091.2||1091.4||1091||0
1640083030000|2021-12-21 10:37:10|1091|1090.6|1091.2|1090.6|1091.2|1090.8|1091|1090.6|0
1640083040000|2021-12-21 10:37:20||1090.8||1090.6||1090.8||1090.6|0
1640083050000|2021-12-21 10:37:30|1091||1091.2||1091.2||1091||0
1640083060000|2021-12-21 10:37:40||1090.8||1090.8||1090.8||1090.8|0
1640083090000|2021-12-21 10:38:10|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|4536
1640083100000|2021-12-21 10:38:20|1091|1090.6|1091.2|1090.6|1091.2|1090.6|1091|1090.6|1190
1640083110000|2021-12-21 10:38:30|1091.4|1090.8|1091.2|1090.8|1091.4|1090.8|1091.2|1090.8|0
1640083120000|2021-12-21 10:38:40|1091|1090.6|1091.2|1090.6|1091.2|1090.6|1091|1090.6|0
1640083130000|2021-12-21 10:38:50|1091|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.8|0
1640083140000|2021-12-21 10:39:00|1091|1090.6|1090.6|1090.4|1091|1090.6|1090.6|1090.4|1518
1640083170000|2021-12-21 10:39:30|1090.8||1090.8||1090.8||1090.8||0
1640083210000|2021-12-21 10:40:10|1090.6|1090.2|1090.4|1090.2|1090.8|1090.2|1090.4|1090.2|3312
1640083220000|2021-12-21 10:40:20|1090.6||1090.6||1090.6||1090.6||0
1640083230000|2021-12-21 10:40:30|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1640083270000|2021-12-21 10:41:10|1090.4|1090.4|1091.4|1091|1091.4|1091|1090.4|1090.4|22307
1640083290000|2021-12-21 10:41:30|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|1020
1640083300000|2021-12-21 10:41:40|1091.2||1091.2||1091.4||1091.2||0
1640083310000|2021-12-21 10:41:50|1091.4||1091.4||1091.4||1091.4||0
1640083320000|2021-12-21 10:42:00|1091.2|1090.8|1090.4|1090|1091.2|1090.8|1090.4|1090|2438
1640083340000|2021-12-21 10:42:20|1090.6|1090.2|1090.6|1090|1090.6|1090.2|1090.6|1090|0
1640083350000|2021-12-21 10:42:30|1090.8|1090.2|1091|1090.6|1091|1090.6|1090.8|1090|0
1640083360000|2021-12-21 10:42:40|1090.8|1090.4|1090.8|1090.6|1090.8|1090.6|1090.8|1090.4|2000
1640083370000|2021-12-21 10:42:50|1091|1090.4|1090.8|1090.4|1091|1090.4|1090.8|1090.4|1463
1640083380000|2021-12-21 10:43:00|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1640083400000|2021-12-21 10:43:20|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|0
1640083410000|2021-12-21 10:43:30|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|0
1640083430000|2021-12-21 10:43:50|1090.8||1091||1091||1090.8||0
1640083440000|2021-12-21 10:44:00|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|105
1640083450000|2021-12-21 10:44:10|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1640083460000|2021-12-21 10:44:20|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1640083470000|2021-12-21 10:44:30|1091|1090.6|1091|1090.8|1091|1090.8|1091|1090.6|1022
1640083480000|2021-12-21 10:44:40|1091.2|1091|1091|1090.8|1091.2|1091|1091|1090.8|6487
1640083490000|2021-12-21 10:44:50|1091.2|1091|1091|1090.8|1091.2|1091|1091|1090.8|5284
1640083530000|2021-12-21 10:45:30|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|1360
1640083540000|2021-12-21 10:45:40|1090.8|1090.4|1090.6|1090.4|1090.8|1090.4|1090.6|1090.4|386
1640083550000|2021-12-21 10:45:50|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.2|1089.8|101
1640083560000|2021-12-21 10:46:00|1090.6|1090.2|1090.8|1090.2|1090.8|1090.4|1090.6|1090.2|4617
1640083570000|2021-12-21 10:46:10|1091|1090.4|1091|1090.8|1091.2|1091|1090.8|1090.4|7741
1640083620000|2021-12-21 10:47:00|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|3009
1640083630000|2021-12-21 10:47:10||1090.8||1090.8||1090.8||1090.8|0
1640083640000|2021-12-21 10:47:20|1090.8|1090.6|1092|1091.6|1092|1091.6|1090.8|1090.6|76950
1640083650000|2021-12-21 10:47:30|1091.8|1091.4|1092|1091.8|1092|1091.8|1091.6|1091.4|4502
1640083670000|2021-12-21 10:47:50|||||||||2622
1640083690000|2021-12-21 10:48:10|||||||||6903
1640083700000|2021-12-21 10:48:20|||||||||575
1640083710000|2021-12-21 10:48:30|||||||||4
1640083720000|2021-12-21 10:48:40|1091.8|1091.6|1091.8|1091.4|1091.8|1091.6|1091.8|1091.4|986
1640083730000|2021-12-21 10:48:50|1092|1091.6|1092|1091.8|1092|1091.8|1092|1091.6|0
1640083740000|2021-12-21 10:49:00|1092.2|1092|1092.4|1092|1092.6|1092.2|1092.2|1092|2412
1640083750000|2021-12-21 10:49:10|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|2948
1640083760000|2021-12-21 10:49:20|1092.2|1091.8|1092.4|1092|1092.4|1092|1092|1091.8|0
1640083770000|2021-12-21 10:49:30|1092.6|1091.8|1092.4|1092|1092.6|1092|1092.4|1091.8|0
1640083780000|2021-12-21 10:49:40|1092.6|1091.8|1092.4|1092|1092.6|1092.2|1092.4|1091.8|0
1640083790000|2021-12-21 10:49:50|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|0
1640083800000|2021-12-21 10:50:00|1092.6|1092.2|1092|1091.6|1092.6|1092.2|1091.8|1091.4|17004
1640083810000|2021-12-21 10:50:10||1091.4||1091.6||1091.6||1091.4|0
1640083820000|2021-12-21 10:50:20|1092.2|1091.8|1092.4|1092|1092.4|1092|1092|1091.6|3446
1640083850000|2021-12-21 10:50:50|1092.2|1091.8|1092.2|1091.8|1092.4|1091.8|1092|1091.8|1460
1640083860000|2021-12-21 10:51:00|1092.4|1092|1092.4|1091.8|1092.4|1092|1092.4|1091.8|0
1640083870000|2021-12-21 10:51:10||1092||1092||1092.2||1091.8|1981
1640083910000|2021-12-21 10:51:50|1092.2|1091.8|1092.4|1091.8|1092.4|1092|1092.2|1091.8|500
1640083920000|2021-12-21 10:52:00|1092.2|1092|1091.6|1091.2|1092.2|1092|1091.6|1091|3012
1640083930000|2021-12-21 10:52:10|1091.8|1091.4|1091.6|1091.2|1092|1091.6|1091.6|1091.2|0
1640083940000|2021-12-21 10:52:20|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1640083950000|2021-12-21 10:52:30|1091.2|1090.8|1091.4|1090.8|1091.4|1091|1091.2|1090.8|1716
1640083960000|2021-12-21 10:52:40||1091||1090.8||1091||1090.8|0
1640083970000|2021-12-21 10:52:50|1091.6|1091|1091.6|1091|1091.8|1091.2|1091.6|1091|1522
1640083980000|2021-12-21 10:53:00|1091.4|1091.2|1091.6|1091|1091.6|1091.2|1091.4|1091|0
1640083990000|2021-12-21 10:53:10|1091.4||1091.4||1091.6||1091.4||0
1640084000000|2021-12-21 10:53:20|1091.6|1091.2|1091.6|1091|1091.6|1091.2|1091.6|1091|0
1640084010000|2021-12-21 10:53:30|1091.4|1091.2|1091.4|1091.2|1091.4|1091.2|1091.4|1091|0
1640084020000|2021-12-21 10:53:40|1091.6||1091.6||1091.6||1091.6||0
1640084030000|2021-12-21 10:53:50|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|149
1640084040000|2021-12-21 10:54:00||1091.4||1091.2||1091.4||1091.2|219
1640084050000|2021-12-21 10:54:10|1091.8|1091|1091.8|1091.4|1091.8|1091.6|1091.8|1091|5413
1640084060000|2021-12-21 10:54:20|1092|1091.6|1092|1091.8|1092|1091.8|1092|1091.4|1431
1640084070000|2021-12-21 10:54:30|1092.2||1092||1092.2||1092||0
1640084080000|2021-12-21 10:54:40|1092.2||1092.2||1092.2||1092.2||0
1640084090000|2021-12-21 10:54:50||1092||1091.8||1092||1091.8|0
1640084120000|2021-12-21 10:55:20||1092||1091.8||1092||1091.8|0
1640084130000|2021-12-21 10:55:30||1092||1091.8||1092||1091.8|0
1640084140000|2021-12-21 10:55:40|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|2753
1640084160000|2021-12-21 10:56:00|1092.8|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.2|0
1640084180000|2021-12-21 10:56:20|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|1297
1640084210000|2021-12-21 10:56:50|1092.4||1092.6||1092.6||1092.4||0
1640084230000|2021-12-21 10:57:10|1092.8|1092.4|1092.8|1092.2|1092.8|1092.4|1092.6|1092.2|1990
1640084240000|2021-12-21 10:57:20|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|0
1640084250000|2021-12-21 10:57:30|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|3003
1640084260000|2021-12-21 10:57:40|1092.4||1092.6||1092.6||1092.4||0
1640084290000|2021-12-21 10:58:10|1092.4||1092.6||1092.6||1092.4||0
1640084300000|2021-12-21 10:58:20||1092.4||1092.2||1092.4||1092.2|0
1640084310000|2021-12-21 10:58:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|2053
1640084330000|2021-12-21 10:58:50|1093|1092.6|1093|1092.8|1093|1092.8|1093|1092.4|368
1640084340000|2021-12-21 10:59:00|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|1199
1640084370000|2021-12-21 10:59:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|772
1640084380000|2021-12-21 10:59:40|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|95
1640084390000|2021-12-21 10:59:50||1092.2||1092||1092.2||1092|230
1640084400000|2021-12-21 11:00:00|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1640084410000|2021-12-21 11:00:10|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|2179
1640084420000|2021-12-21 11:00:20|||||||||220
1640084430000|2021-12-21 11:00:30|1092.4|1092|1092.4|1092|1092.6|1092|1092.4|1092|0
1640084440000|2021-12-21 11:00:40|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092|0
1640084450000|2021-12-21 11:00:50|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.4|1092|0
1640084460000|2021-12-21 11:01:00|1092.2||1092.4||1092.4||1092.2||0
1640084480000|2021-12-21 11:01:20|1092|1091.8|1092|1091.6|1092|1091.8|1092|1091.6|1196
1640084520000|2021-12-21 11:02:00|1092.2|1091.8|1092.2|1091.6|1092.2|1091.8|1092|1091.6|1488
1640084530000|2021-12-21 11:02:10|1092|1091.4|1091.8|1091.4|1092|1091.4|1091.8|1091.2|1117
1640084540000|2021-12-21 11:02:20|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1640084560000|2021-12-21 11:02:40||1091.8||1091.6||1091.8||1091.6|0
1640084600000|2021-12-21 11:03:20|1091.8|1091.8|1092|1091.8|1092|1091.8|1091.8|1091.6|287
1640084610000|2021-12-21 11:03:30|1092.2||1092.2||1092.2||1092||2025
1640084630000|2021-12-21 11:03:50|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.4|1092|1490
1640084650000|2021-12-21 11:04:10||1092.2||1092.2||1092.2||1092.2|0
1640084670000|2021-12-21 11:04:30|1092.6|1092.4|1092.6|1092.4|1092.6|1092.4|1092.6|1092.2|2185
1640084680000|2021-12-21 11:04:40|||||||||5328
1640084690000|2021-12-21 11:04:50|1092.8|1092.6|1093|1092.6|1093|1092.8|1092.8|1092.6|5173
1640084700000|2021-12-21 11:05:00|1092.8|1092.4|1092.8|1092.4|1093|1092.4|1092.4|1092.2|2082
1640084710000|2021-12-21 11:05:10|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.4|0
1640084720000|2021-12-21 11:05:20|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092.8|1092.4|0
1640084730000|2021-12-21 11:05:30|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.4|0
1640084740000|2021-12-21 11:05:40|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.8|1500
1640084760000|2021-12-21 11:06:00||1093.2||1093.2||1093.2||1093.2|0
1640084800000|2021-12-21 11:06:40|1093.6|1093.4|1093.8|1093.2|1093.8|1093.4|1093.6|1093.2|1539
1640084810000|2021-12-21 11:06:50||1093.4||1093.4||1093.4||1093.2|0
1640084820000|2021-12-21 11:07:00|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1640084840000|2021-12-21 11:07:20|1093.4||1093.4||1093.4||1093.4||0
1640084850000|2021-12-21 11:07:30|1093.2|1093|1093.2|1092.8|1093.4|1093|1093|1092.8|1615
1640084880000|2021-12-21 11:08:00|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1093|0
1640084900000|2021-12-21 11:08:20|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1640084910000|2021-12-21 11:08:30|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|140
1640084920000|2021-12-21 11:08:40|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1640084930000|2021-12-21 11:08:50||1093||1093||1093||1092.8|1387
1640084970000|2021-12-21 11:09:30|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|2017
1640084980000|2021-12-21 11:09:40|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|1968
1640084990000|2021-12-21 11:09:50|1093.8|1093.4|1093.8|1093.2|1094|1093.4|1093.6|1093.2|2842
1640085000000|2021-12-21 11:10:00||1093.4||1093.2||1093.4||1093.2|0
1640085010000|2021-12-21 11:10:10|1093.6|1093.4|1093.2|1093|1093.6|1093.4|1093.2|1093|65
1640085020000|2021-12-21 11:10:20|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|607
1640085050000|2021-12-21 11:10:50|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|1186
1640085060000|2021-12-21 11:11:00|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092.2|1499
1640085090000|2021-12-21 11:11:30|1092.8|1092.4|1092.8|1092.2|1092.8|1092.4|1092.8|1092.2|333
1640085100000|2021-12-21 11:11:40|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|0
1640085110000|2021-12-21 11:11:50|1092.8||1092.6||1092.8||1092.6||0
1640085130000|2021-12-21 11:12:10||1092.4||1092.2||1092.4||1092.2|0
1640085150000|2021-12-21 11:12:30||1092.4||1092.2||1092.4||1092.2|0
1640085160000|2021-12-21 11:12:40|1092.4|1092.4|1092.4|1092|1092.4|1092.4|1092.2|1092|1739
1640085170000|2021-12-21 11:12:50|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092|301
1640085180000|2021-12-21 11:13:00|1092.4|1092|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1640085200000|2021-12-21 11:13:20|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1640085220000|2021-12-21 11:13:40|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|180
1640085230000|2021-12-21 11:13:50|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092|0
1640085240000|2021-12-21 11:14:00||1092||1092||1092.2||1092|0
1640085250000|2021-12-21 11:14:10||1092.2||1092.2||1092.2||1092.2|0
1640085260000|2021-12-21 11:14:20|1092.4|1092|1092|1091.6|1092.4|1092|1091.8|1091.4|1627
1640085270000|2021-12-21 11:14:30|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|0
1640085280000|2021-12-21 11:14:40|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|0
1640085290000|2021-12-21 11:14:50||1091.8||1092||1092||1091.8|0
1640085300000|2021-12-21 11:15:00|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092|3155
1640085310000|2021-12-21 11:15:10||1092.4||1092.4||1092.4||1092.4|0
1640085320000|2021-12-21 11:15:20|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|0
1640085360000|2021-12-21 11:16:00|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.2|1092|686
1640085370000|2021-12-21 11:16:10|1092.4|1092|1092.6|1092|1092.6|1092.2|1092.4|1092|0
1640085380000|2021-12-21 11:16:20|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092|0
1640085420000|2021-12-21 11:17:00||1092.4||1092.4||1092.4||1092.4|1111
1640085440000|2021-12-21 11:17:20||1092.2||1092.2||1092.2||1092.2|0
1640085450000|2021-12-21 11:17:30||1092.4||1092.4||1092.4||1092.4|2102
1640085460000|2021-12-21 11:17:40|1092.8|1092.6|1093|1092.8|1093|1092.8|1092.8|1092.6|6787
1640085480000|2021-12-21 11:18:00|1093.2|1093|1093.2|1092.8|1093.2|1093|1093.2|1092.8|1000
1640085520000|2021-12-21 11:18:40|1093|1093|1093.2|1092.8|1093.2|1093|1093|1092.8|1509
1640085570000|2021-12-21 11:19:30|1093||1093.2||1093.2||1093||0
1640085590000|2021-12-21 11:19:50|1093||1093.2||1093.2||1093||0
1640085610000|2021-12-21 11:20:10|1093|1092.6|1092.2|1092|1093|1092.6|1092.2|1092|1406
1640085620000|2021-12-21 11:20:20|1092.4|1092.2|1092.4|1092|1092.8|1092.4|1092.4|1092|0
1640085630000|2021-12-21 11:20:30|1092.6|1092.2|1092.6|1092|1092.6|1092.2|1092.4|1092|0
1640085640000|2021-12-21 11:20:40|1092.4||1092.4||1092.4||1092.4||0
1640085650000|2021-12-21 11:20:50|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|368
1640085670000|2021-12-21 11:21:10|1093||1092.8||1093||1092.8||0
1640085680000|2021-12-21 11:21:20|1093||1092.8||1093||1092.8||0
1640085690000|2021-12-21 11:21:30|1093|1092.6|1093|1092.6|1093|1092.8|1093|1092.6|1589
1640085700000|2021-12-21 11:21:40|1092.8||1093||1093||1092.8||0
1640085710000|2021-12-21 11:21:50|1092.8||1093||1093||1092.8||0
1640085730000|2021-12-21 11:22:10|1092.6|1092.4|1092.8|1092.4|1093|1092.6|1092.6|1092.4|3000
1640085760000|2021-12-21 11:22:40|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.4|1697
1640085770000|2021-12-21 11:22:50|1092.8|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|30
1640085780000|2021-12-21 11:23:00|1092.6|1092.2|1092.6|1092|1092.6|1092.2|1092.4|1092|772
1640085790000|2021-12-21 11:23:10|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.4|1092|0
1640085800000|2021-12-21 11:23:20|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|100
1640085810000|2021-12-21 11:23:30||1092||1092||1092||1092|0
1640085820000|2021-12-21 11:23:40||1092.2||1092.2||1092.4||1092.2|0
1640085850000|2021-12-21 11:24:10|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|5192
1640085860000|2021-12-21 11:24:20|1092.6|1092.2|1092.6|1092.2|1092.8|1092.2|1092.6|1092.2|0
1640085870000|2021-12-21 11:24:30|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1092|386
1640085880000|2021-12-21 11:24:40|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|656
1640085890000|2021-12-21 11:24:50|1092.4||1092.2||1092.4||1092.2||15
1640085910000|2021-12-21 11:25:10|1092.4||1092||1092.4||1092||0
1640085920000|2021-12-21 11:25:20|1092.2|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|0
1640085930000|2021-12-21 11:25:30|1092.4||1092.2||1092.4||1092.2||0
1640085950000|2021-12-21 11:25:50|1092|1092|1092.4|1092|1092.4|1092|1092|1092|500
1640085960000|2021-12-21 11:26:00|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|0
1640085980000|2021-12-21 11:26:20|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|0
1640086000000|2021-12-21 11:26:40|1092.8||1092.6||1092.8||1092.6||0
1640086030000|2021-12-21 11:27:10|1092.8|1092.4|1093|1092.8|1093|1092.8|1092.8|1092.4|8493
1640086040000|2021-12-21 11:27:20|1092.8|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.6|5
1640086050000|2021-12-21 11:27:30|1093||1093||1093||1093||0
1640086060000|2021-12-21 11:27:40|1092.8||1093||1093||1092.8||0
1640086080000|2021-12-21 11:28:00|1092.8|1092.8|1093|1092.8|1093|1092.8|1092.8|1092.8|164
1640086090000|2021-12-21 11:28:10||1092.6||1092.6||1092.6||1092.6|0
1640086110000|2021-12-21 11:28:30|1093.2|1092.8|1093.2|1093|1093.2|1093|1093.2|1092.8|42168
1640086130000|2021-12-21 11:28:50|1093|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.6|821
1640086140000|2021-12-21 11:29:00|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1640086150000|2021-12-21 11:29:10|1093.4|1092.6|1093.4|1093|1093.6|1093.4|1093.4|1092.6|15041
1640086160000|2021-12-21 11:29:20|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.8|0
1640086170000|2021-12-21 11:29:30|1093.2|1093.2|1093.4|1093|1093.4|1093.2|1093.2|1093|0
1640086190000|2021-12-21 11:29:50|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093|802
1640086200000|2021-12-21 11:30:00|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.6|1093|4570
1640086210000|2021-12-21 11:30:10|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1640086240000|2021-12-21 11:30:40|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1640086250000|2021-12-21 11:30:50|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1640086310000|2021-12-21 11:31:50|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|159
1640086320000|2021-12-21 11:32:00|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1092.8|1092.4|2288
1640086330000|2021-12-21 11:32:10|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.6|0
1640086340000|2021-12-21 11:32:20|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1640086350000|2021-12-21 11:32:30|1092.6|1092.2|1092.6|1092.2|1092.8|1092.2|1092.4|1092.2|0
1640086360000|2021-12-21 11:32:40|1092.4||1092.4||1092.4||1092.4||0
1640086370000|2021-12-21 11:32:50|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1092|980
1640086380000|2021-12-21 11:33:00|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1500
1640086400000|2021-12-21 11:33:20|1092.4|1092|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1640086410000|2021-12-21 11:33:30|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|3245
1640086430000|2021-12-21 11:33:50|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1091.8|1091.6|1717
1640086440000|2021-12-21 11:34:00|1092.2||1092||1092.2||1092||0
1640086450000|2021-12-21 11:34:10|1091.8||1092||1092||1091.8||0
1640086460000|2021-12-21 11:34:20|1091.8|1091.4|1091.4|1091|1091.8|1091.4|1091.4|1091|2598
1640086470000|2021-12-21 11:34:30|1091.6|1091.2|1092|1091.6|1092|1091.6|1091.6|1091|2334
1640086480000|2021-12-21 11:34:40||1091.8||1091.8||1091.8||1091.6|0
1640086490000|2021-12-21 11:34:50|1092.2||1092.2||1092.2||1092.2||0
1640086500000|2021-12-21 11:35:00|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.2|1092|16
1640086530000|2021-12-21 11:35:30|1092.6|1092.2|1093|1092.6|1093|1092.6|1092.6|1092.2|3474
1640086550000|2021-12-21 11:35:50|1093.2|1092.8|1093.6|1093.2|1093.6|1093.2|1093.2|1092.8|12322
1640086560000|2021-12-21 11:36:00|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|1529
1640086570000|2021-12-21 11:36:10|1093.6|1093.2|1093.4|1093.2|1093.6|1093.4|1093.4|1093.2|2
1640086580000|2021-12-21 11:36:20|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|564
1640086590000|2021-12-21 11:36:30|1093.6||1093.8||1093.8||1093.6||1000
1640086610000|2021-12-21 11:36:50|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|3692
1640086620000|2021-12-21 11:37:00|1093.4|1093.4|1093.4|1093.2|1093.4|1093.4|1093.4|1093.2|2
1640086630000|2021-12-21 11:37:10|1093.6||1093.6||1093.6||1093.6||0
1640086660000|2021-12-21 11:37:40|1093.4|1093|1093|1092.6|1093.4|1093|1092.8|1092.6|1644
1640086670000|2021-12-21 11:37:50|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|536
1640086680000|2021-12-21 11:38:00|1093|1092.6|1093|1092.6|1093.2|1092.6|1092.8|1092.6|666
1640086690000|2021-12-21 11:38:10|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|0
1640086710000|2021-12-21 11:38:30|1092.6|1092.2|1092.6|1092.2|1092.8|1092.2|1092.4|1092.2|810
1640086730000|2021-12-21 11:38:50|1092.8|1092.4|1092.8|1092.4|1093|1092.4|1092.6|1092.2|0
1640086740000|2021-12-21 11:39:00|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|0
1640086750000|2021-12-21 11:39:10|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.4|0
1640086760000|2021-12-21 11:39:20|1092.6|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|999
1640086770000|2021-12-21 11:39:30|1092.6|1092.2|1092.8|1092.2|1092.8|1092.4|1092.6|1092.2|478
1640086780000|2021-12-21 11:39:40||1092.4||1092.4||1092.4||1092.2|0
1640086800000|2021-12-21 11:40:00|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|0
1640086810000|2021-12-21 11:40:10||1092.4||1092.6||1092.6||1092.4|0
1640086820000|2021-12-21 11:40:20||1092.4||1092.6||1092.6||1092.4|0
1640086840000|2021-12-21 11:40:40||1092.8||1092.8||1092.8||1092.6|0
1640086860000|2021-12-21 11:41:00|1093.2|1093|1093.2|1093|1093.2|1093|1093.2|1092.8|251
1640086870000|2021-12-21 11:41:10|1093|1092.8|1093|1092.6|1093|1092.8|1092.8|1092.6|390
1640086880000|2021-12-21 11:41:20|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.6|0
1640086890000|2021-12-21 11:41:30||1092.6||1092.8||1092.8||1092.6|0
1640086900000|2021-12-21 11:41:40||1092.6||1092.8||1092.8||1092.6|230
1640086910000|2021-12-21 11:41:50||1092.6||1092.6||1092.6||1092.6|0
1640086920000|2021-12-21 11:42:00|1093|1092.8|1093|1092.6|1093|1092.8|1092.8|1092.6|0
1640086940000|2021-12-21 11:42:20|1092.6|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|344
1640087000000|2021-12-21 11:43:20|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1585
1640087020000|2021-12-21 11:43:40|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1640087040000|2021-12-21 11:44:00|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.4|0
1640087050000|2021-12-21 11:44:10|1092.8||1092.8||1092.8||1092.8||0
1640087060000|2021-12-21 11:44:20|1093||1093||1093||1093||0
1640087090000|2021-12-21 11:44:50|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|125
1640087100000|2021-12-21 11:45:00||1092.2||1092.4||1092.4||1092.2|0
1640087110000|2021-12-21 11:45:10|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|238
1640087140000|2021-12-21 11:45:40|1092.4||1092.4||1092.4||1092.4||0
1640087150000|2021-12-21 11:45:50|1092.6|1092|1092.2|1091.8|1092.6|1092|1092.2|1091.8|3039
1640087160000|2021-12-21 11:46:00|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1091.8|0
1640087170000|2021-12-21 11:46:10||1091.8||1092||1092||1091.8|0
1640087180000|2021-12-21 11:46:20|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|0
1640087230000|2021-12-21 11:47:10|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1640087240000|2021-12-21 11:47:20|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1640087250000|2021-12-21 11:47:30|1093|1092.6|1093|1092.8|1093|1092.8|1093|1092.6|4783
1640087260000|2021-12-21 11:47:40|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|610
1640087280000|2021-12-21 11:48:00|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092.2|1683
1640087300000|2021-12-21 11:48:20|1092.8||1092.6||1092.8||1092.6||0
1640087350000|2021-12-21 11:49:10|1092.4|1091.8|1092.6|1092.2|1092.6|1092.2|1092.2|1091.8|5522
1640087360000|2021-12-21 11:49:20|1092.4|1092|1092.6|1092.4|1092.6|1092.4|1092.4|1092|0
1640087370000|2021-12-21 11:49:30||1092.2||1092.2||1092.2||1092.2|0
1640087380000|2021-12-21 11:49:40|1092.4|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092|394
1640087390000|2021-12-21 11:49:50|1093|1092.4|1093.2|1092.8|1093.2|1092.8|1093|1092.2|8663
1640087420000|2021-12-21 11:50:20|1093||1093.2||1093.2||1093||0
1640087480000|2021-12-21 11:51:20|1093.4|1093|1093.4|1093.2|1093.4|1093.2|1093.4|1093|6232
1640087490000|2021-12-21 11:51:30|1093.2|1093|1093.4|1093|1093.6|1093|1093.2|1092.8|261
1640087500000|2021-12-21 11:51:40|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1640087510000|2021-12-21 11:51:50|1093||1093.2||1093.2||1093||0
1640087520000|2021-12-21 11:52:00|1093.4|1093|1093.4|1092.8|1093.4|1093|1093.4|1092.8|0
1640087530000|2021-12-21 11:52:10|1093.2|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|894
1640087540000|2021-12-21 11:52:20|1093.4|1093|1093.6|1093.2|1093.8|1093.4|1093.4|1092.8|500
1640087550000|2021-12-21 11:52:30|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1093|1500
1640087570000|2021-12-21 11:52:50|1093.2|1092.8|1093.2|1092.8|1093.4|1092.8|1093|1092.8|13
1640087670000|2021-12-21 11:54:30|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1092.8|665
1640087680000|2021-12-21 11:54:40|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1640087690000|2021-12-21 11:54:50|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.6|734
1640087700000|2021-12-21 11:55:00|1093|1092.4|1092.8|1092.4|1093|1092.6|1092.8|1092.4|0
1640087720000|2021-12-21 11:55:20|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|533
1640087760000|2021-12-21 11:56:00|1092.4||1092.4||1092.4||1092.4||0
1640087770000|2021-12-21 11:56:10|1092.6||1092.6||1092.6||1092.6||0
1640087780000|2021-12-21 11:56:20|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1640087790000|2021-12-21 11:56:30|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|500
1640087820000|2021-12-21 11:57:00|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|522
1640087840000|2021-12-21 11:57:20|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|0
1640087880000|2021-12-21 11:58:00||1092.4||1092.4||1092.4||1092.4|0
1640087890000|2021-12-21 11:58:10|1092.8|1092.2|1092.8|1092.4|1092.8|1092.4|1092.8|1092.2|117
1640087910000|2021-12-21 11:58:30|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.2|1092|12276
1640087920000|2021-12-21 11:58:40||1092.2||1092.2||1092.2||1092.2|0
1640087930000|2021-12-21 11:58:50|1092.6|1092|1092.6|1092.2|1092.6|1092.2|1092.6|1092|0
1640087960000|2021-12-21 11:59:20||1092.4||1092.2||1092.4||1092.2|0
1640087970000|2021-12-21 11:59:30||1092||1092||1092||1092|0
1640087980000|2021-12-21 11:59:40|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.2|1092|0
1640087990000|2021-12-21 11:59:50|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1640088140000|2021-12-21 12:02:20|1092.2|1091.8|1092.6|1092|1092.6|1092.2|1092|1091.6|15392
1640088150000|2021-12-21 12:02:30||1092.2||1092.2||1092.2||1092|0
1640088160000|2021-12-21 12:02:40||1092.4||1092.2||1092.4||1092.2|1465
1640088170000|2021-12-21 12:02:50||1092.4||1092.4||1092.4||1092.4|1960
1640088180000|2021-12-21 12:03:00||1092.2||1092.2||1092.2||1092.2|577
1640088200000|2021-12-21 12:03:20|1092.4|1092.4|1092.8|1092.4|1092.8|1092.4|1092.4|1092.4|3241
1640088210000|2021-12-21 12:03:30|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|0
1640088230000|2021-12-21 12:03:50|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1262
1640088240000|2021-12-21 12:04:00|1093|1092.6|1093|1092.6|1093|1092.8|1093|1092.6|1838
1640088250000|2021-12-21 12:04:10||1092.8||1092.8||1092.8||1092.8|0
1640088260000|2021-12-21 12:04:20|1093.2|1093|1093.4|1093|1093.4|1093|1093.2|1093|0
1640088270000|2021-12-21 12:04:30|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093|1092.8|0
1640088300000|2021-12-21 12:05:00|1093||1093.2||1093.2||1093||0
1640088350000|2021-12-21 12:05:50|1093||1093.2||1093.2||1093||0
1640088370000|2021-12-21 12:06:10|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1640088380000|2021-12-21 12:06:20|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1092.6|1092.2|14190
1640088390000|2021-12-21 12:06:30||1092.4||1092.6||1092.6||1092.4|0
1640088400000|2021-12-21 12:06:40|1092.8|1092.4|1092.6|1092.2|1092.8|1092.6|1092.6|1092.2|210
1640088460000|2021-12-21 12:07:40|1092.4|1092.4|1092.4|1092.2|1092.4|1092.4|1092.4|1092.2|0
1640088470000|2021-12-21 12:07:50|1092.6||1092.6||1092.6||1092.6||1000
1640088480000|2021-12-21 12:08:00|1092.4||1092.4||1092.4||1092.4||0
1640088500000|2021-12-21 12:08:20|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1092|117
1640088530000|2021-12-21 12:08:50|1092.2|1091.8|1092|1091.8|1092.2|1091.8|1092|1091.8|391
1640088550000|2021-12-21 12:09:10|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|540
1640088570000|2021-12-21 12:09:30|1091.8||1092||1092||1091.8||0
1640088610000|2021-12-21 12:10:10|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1244
1640088630000|2021-12-21 12:10:30|1092|1091.6|1092|1091.6|1092.2|1091.8|1092|1091.6|0
1640088640000|2021-12-21 12:10:40|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.4|2934
1640088670000|2021-12-21 12:11:10|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1640088680000|2021-12-21 12:11:20||1091.4||1091.4||1091.4||1091.4|0
1640088690000|2021-12-21 12:11:30||1091.6||1091.6||1091.6||1091.6|0
1640088700000|2021-12-21 12:11:40||1091.4||1091.4||1091.6||1091.4|0
1640088710000|2021-12-21 12:11:50||1091.6||1091.4||1091.6||1091.4|0
1640088720000|2021-12-21 12:12:00||1091.6||1091.6||1091.6||1091.4|0
1640088740000|2021-12-21 12:12:20|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1640088770000|2021-12-21 12:12:50|1091.8|1091.4|1091.6|1091.4|1091.8|1091.4|1091.6|1091.4|1
1640088780000|2021-12-21 12:13:00|1091.4|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|721
1640088790000|2021-12-21 12:13:10|1091.4||1091.4||1091.4||1091.4||0
1640088810000|2021-12-21 12:13:30|1091.2|1091|1091|1090.6|1091.4|1091|1091|1090.6|2547
1640088820000|2021-12-21 12:13:40|1090.8||1091||1091||1090.8||0
1640088850000|2021-12-21 12:14:10|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.6|1090.4|15896
1640088930000|2021-12-21 12:15:30|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090.2|1174
1640088940000|2021-12-21 12:15:40|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.4|0
1640088950000|2021-12-21 12:15:50|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1640088960000|2021-12-21 12:16:00||1090.8||1090.8||1090.8||1090.8|0
1640088970000|2021-12-21 12:16:10|1091.2||1091.2||1091.2||1091.2||474
1640088990000|2021-12-21 12:16:30|1091|1090.6|1091|1090.6|1091|1090.8|1091|1090.6|5039
1640089010000|2021-12-21 12:16:50|1090.8|1090.4|1090.8|1090.2|1090.8|1090.4|1090.6|1090.2|1561
1640089020000|2021-12-21 12:17:00|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|0
1640089030000|2021-12-21 12:17:10||1090.2||1090.4||1090.4||1090.2|0
1640089040000|2021-12-21 12:17:20|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1640089070000|2021-12-21 12:17:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|0
1640089090000|2021-12-21 12:18:10|1090.8|1090.4|1090.2|1089.8|1090.8|1090.4|1090.2|1089.8|551
1640089100000|2021-12-21 12:18:20|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|0
1640089120000|2021-12-21 12:18:40|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|0
1640089150000|2021-12-21 12:19:10|1090.6|1090.2|1090.6|1090|1090.6|1090.2|1090.4|1090|0
1640089160000|2021-12-21 12:19:20|1090.4|1090.2|1090.2|1089.8|1090.4|1090.2|1090.2|1089.8|0
1640089170000|2021-12-21 12:19:30|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|714
1640089180000|2021-12-21 12:19:40|1090.2||1090||1090.2||1090||0
1640089210000|2021-12-21 12:20:10||1089.8||1089.6||1089.8||1089.6|1337
1640089300000|2021-12-21 12:21:40|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1640089310000|2021-12-21 12:21:50||1089.6||1089.8||1089.8||1089.6|0
1640089340000|2021-12-21 12:22:20|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|0
1640089350000|2021-12-21 12:22:30|1089.8|1089.6|1090.6|1090.2|1090.6|1090.2|1089.8|1089.6|15522
1640089360000|2021-12-21 12:22:40|1090.4|1090.4|1090.2|1089.8|1090.4|1090.4|1090.2|1089.8|8013
1640089380000|2021-12-21 12:23:00|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|664
1640089390000|2021-12-21 12:23:10|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.8|297
1640089400000|2021-12-21 12:23:20|1090.4|1090|1090.4|1090|1090.6|1090|1090.2|1090|0
1640089440000|2021-12-21 12:24:00|1090.6|1090.2|1090.6|1090.2|1090.8|1090.6|1090.4|1090.2|6981
1640089450000|2021-12-21 12:24:10|1090.4|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|555
1640089480000|2021-12-21 12:24:40|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1640089500000|2021-12-21 12:25:00|1091|1090.4|1091.4|1091|1091.4|1091|1091|1090.4|8224
1640089510000|2021-12-21 12:25:10|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|0
1640089520000|2021-12-21 12:25:20|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1640089550000|2021-12-21 12:25:50|1092|1091.6|1092|1091.6|1092.2|1091.6|1092|1091.6|0
1640089560000|2021-12-21 12:26:00|1092.2|1091.8|1092|1091.8|1092.2|1091.8|1092|1091.6|500
1640089570000|2021-12-21 12:26:10||1091.6||1091.6||1091.8||1091.6|2814
1640089600000|2021-12-21 12:26:40|1091.8|1091.4|1091.8|1091.4|1092|1091.4|1091.8|1091.4|0
1640089610000|2021-12-21 12:26:50|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1640089620000|2021-12-21 12:27:00|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1640089630000|2021-12-21 12:27:10|1091.6||1091.8||1091.8||1091.6||0
1640089640000|2021-12-21 12:27:20|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.4|950
1640089660000|2021-12-21 12:27:40|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1640089670000|2021-12-21 12:27:50|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1640089680000|2021-12-21 12:28:00||1091.4||1091.6||1091.6||1091.4|0
1640089690000|2021-12-21 12:28:10|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1091.8|1091.4|165
1640089700000|2021-12-21 12:28:20|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.6|1091.4|100
1640089710000|2021-12-21 12:28:30|1092|1091.6|1092|1091.4|1092|1091.6|1092|1091.4|0
1640089720000|2021-12-21 12:28:40|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1640089730000|2021-12-21 12:28:50|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1640089740000|2021-12-21 12:29:00|1092|1091.6|1092|1091.6|1092.2|1091.8|1092|1091.6|1544
1640089770000|2021-12-21 12:29:30|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1640089780000|2021-12-21 12:29:40|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1640089790000|2021-12-21 12:29:50|1091.6||1091.8||1091.8||1091.6||0
1640089830000|2021-12-21 12:30:30|1091.6||1091.6||1091.6||1091.6||0
1640089840000|2021-12-21 12:30:40|1091.8|1091.2|1091.6|1091.2|1091.8|1091.2|1091.4|1091.2|2318
1640089910000|2021-12-21 12:31:50|1091.4||1091.6||1091.6||1091.4||0
1640089920000|2021-12-21 12:32:00|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|724
1640089930000|2021-12-21 12:32:10|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.6|1091.2|0
1640089950000|2021-12-21 12:32:30|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|1169
1640089970000|2021-12-21 12:32:50|1091.2||1091.4||1091.4||1091.2||0
1640089990000|2021-12-21 12:33:10|1091.2|1090.8|1091|1090.8|1091.2|1090.8|1091|1090.8|334
1640090000000|2021-12-21 12:33:20|1090.8|1090.6|1090.8|1090.4|1090.8|1090.6|1090.8|1090.4|439
1640090010000|2021-12-21 12:33:30|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.4|717
1640090020000|2021-12-21 12:33:40|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1640090050000|2021-12-21 12:34:10|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|1644
1640090060000|2021-12-21 12:34:20|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.4|91
1640090080000|2021-12-21 12:34:40|1090.6||1090.6||1090.6||1090.6||0
1640090090000|2021-12-21 12:34:50|1090.8||1090.8||1090.8||1090.8||0
1640090100000|2021-12-21 12:35:00|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090.2|19712
1640090110000|2021-12-21 12:35:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090.2|533
1640090140000|2021-12-21 12:35:40|1091|1090.6|1091|1090.6|1091.2|1090.6|1091|1090.6|1524
1640090160000|2021-12-21 12:36:00|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1640090180000|2021-12-21 12:36:20|1091|1090.6|1091|1090.8|1091|1090.8|1091|1090.6|501
1640090190000|2021-12-21 12:36:30|1090.8|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|4
1640090200000|2021-12-21 12:36:40|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1640090220000|2021-12-21 12:37:00|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1640090260000|2021-12-21 12:37:40|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1640090290000|2021-12-21 12:38:10|1090.8|1090.4|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|368
1640090320000|2021-12-21 12:38:40|1091|1090.6|1091|1090.6|1091|1090.8|1091|1090.6|0
1640090340000|2021-12-21 12:39:00|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1640090350000|2021-12-21 12:39:10|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1640090370000|2021-12-21 12:39:30|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1640090390000|2021-12-21 12:39:50|1090.8|1090.6|1090.6|1090.4|1091|1090.8|1090.6|1090.4|1187
1640090400000|2021-12-21 12:40:00|1090.8||1090.8||1090.8||1090.8||0
1640090410000|2021-12-21 12:40:10|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|499
1640090420000|2021-12-21 12:40:20|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|682
1640090430000|2021-12-21 12:40:30|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1640090440000|2021-12-21 12:40:40|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1640090500000|2021-12-21 12:41:40|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1640090520000|2021-12-21 12:42:00|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|640
1640090550000|2021-12-21 12:42:30|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1640090560000|2021-12-21 12:42:40|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1640090580000|2021-12-21 12:43:00|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.4|1153
1640090600000|2021-12-21 12:43:20|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1640090610000|2021-12-21 12:43:30|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|686
1640090640000|2021-12-21 12:44:00|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|415
1640090660000|2021-12-21 12:44:20||1090.8||1090.8||1090.8||1090.6|0
1640090670000|2021-12-21 12:44:30|1091.2||1091.2||1091.2||1091.2||0
1640090760000|2021-12-21 12:46:00||1091||1090.8||1091||1090.8|799
1640090790000|2021-12-21 12:46:30|1091.4|1091|1091.2|1090.8|1091.4|1091.2|1091.2|1090.8|1310
1640090800000|2021-12-21 12:46:40|1091||1091.2||1091.2||1091||0
1640090830000|2021-12-21 12:47:10|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1640090860000|2021-12-21 12:47:40|||||||||1500
1640090890000|2021-12-21 12:48:10|1091.6|1091.2|1091.4|1091|1091.6|1091.4|1091.4|1091|2361
1640090900000|2021-12-21 12:48:20|1091.2|1091.2|1091.2|1090.8|1091.2|1091.2|1091|1090.8|496
1640090950000|2021-12-21 12:49:10|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|587
1640090980000|2021-12-21 12:49:40|1090.6||1090.6||1090.6||1090.6||0
1640090990000|2021-12-21 12:49:50|1090.8||1090.8||1090.8||1090.8||0
1640091030000|2021-12-21 12:50:30|1091|1090.6|1090.8|1090.4|1091|1090.8|1090.8|1090.4|1349
1640091050000|2021-12-21 12:50:50|1091|1090.6|1091.2|1090.8|1091.2|1091|1091|1090.6|0
1640091140000|2021-12-21 12:52:20|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1640091150000|2021-12-21 12:52:30|1090.8|1090.4|1090.8|1090.6|1090.8|1090.6|1090.8|1090.4|0
1640091170000|2021-12-21 12:52:50|1091||1091||1091||1091||0
1640091180000|2021-12-21 12:53:00|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|0
1640091200000|2021-12-21 12:53:20|1090.8|1090.4|1090.6|1090.4|1090.8|1090.4|1090.6|1090.4|461
1640091220000|2021-12-21 12:53:40|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|4800
1640091230000|2021-12-21 12:53:50||1090.4||1090.4||1090.4||1090.4|0
1640091320000|2021-12-21 12:55:20|||||||||228
1640091380000|2021-12-21 12:56:20|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|3508
1640091420000|2021-12-21 12:57:00||1089.8||1090||1090||1089.8|0
1640091430000|2021-12-21 12:57:10|1090|1089.8|1090.2|1089.8|1090.4|1089.8|1090|1089.8|2788
1640091460000|2021-12-21 12:57:40|1090||1090.2||1090.2||1090||52
1640091490000|2021-12-21 12:58:10|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|0
1640091500000|2021-12-21 12:58:20|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1640091530000|2021-12-21 12:58:50|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|1168
1640091550000|2021-12-21 12:59:10||1089.2||1089.4||1089.4||1089.2|0
1640091560000|2021-12-21 12:59:20||1089.2||1089.4||1089.4||1089.2|0
1640091590000|2021-12-21 12:59:50|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|500
1640091600000|2021-12-21 13:00:00||1089.4||1089.4||1089.6||1089.4|0
1640091610000|2021-12-21 13:00:10||1089.6||1089.4||1089.6||1089.4|0
1640091620000|2021-12-21 13:00:20||1089.6||1089.6||1089.6||1089.4|0
1640091630000|2021-12-21 13:00:30||1089.4||1089.6||1089.6||1089.4|0
1640091640000|2021-12-21 13:00:40|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089.2|5489
1640091670000|2021-12-21 13:01:10|||||||||1000
1640091680000|2021-12-21 13:01:20|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1089|745
1640091710000|2021-12-21 13:01:50|1089.6||1089.4||1089.6||1089.4||0
1640091720000|2021-12-21 13:02:00|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|165
1640091740000|2021-12-21 13:02:20|1090|1089.2|1090.4|1090|1090.4|1090|1090|1089.2|2500
1640091780000|2021-12-21 13:03:00|1090.2|1090.2|1090.2|1090|1090.2|1090.2|1090.2|1090|776
1640091790000|2021-12-21 13:03:10|1090.4||1090.4||1090.4||1090.4||0
1640091800000|2021-12-21 13:03:20|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090.2|29
1640091810000|2021-12-21 13:03:30|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|772
1640091850000|2021-12-21 13:04:10||1090.4||1090.2||1090.4||1090.2|0
1640091860000|2021-12-21 13:04:20||1090.4||1090.4||1090.4||1090.4|0
1640091870000|2021-12-21 13:04:30|1090.8||1090.8||1090.8||1090.8||0
1640091900000|2021-12-21 13:05:00|1091|1090.6|1091|1090.6|1091|1090.8|1091|1090.6|1461
1640091910000|2021-12-21 13:05:10|1091.2|1090.8|1091.6|1091.2|1091.6|1091.2|1091.2|1090.8|524
1640091920000|2021-12-21 13:05:20|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1640091930000|2021-12-21 13:05:30|1091.6|1091.6|1091.8|1091.6|1091.8|1091.6|1091.6|1091.6|0
1640091940000|2021-12-21 13:05:40||1091.4||1091.4||1091.4||1091.4|1305
1640091950000|2021-12-21 13:05:50|1091.6|1091.2|1091.6|1091.4|1091.6|1091.4|1091.4|1091|8299
1640091960000|2021-12-21 13:06:00|1091.4|1091.2|1091.6|1091.2|1091.8|1091.4|1091.4|1091|3951
1640091970000|2021-12-21 13:06:10||1091.4||1091.4||1091.4||1091.4|0
1640091980000|2021-12-21 13:06:20|1091.4|1091.2|1091.4|1091|1091.4|1091.4|1091.2|1090.8|370
1640091990000|2021-12-21 13:06:30|1091|1090.8|1091|1090.6|1091.2|1090.8|1090.8|1090.6|1757
1640092000000|2021-12-21 13:06:40|1091.2||1091||1091.2||1091||0
1640092020000|2021-12-21 13:07:00|1091.2||1091||1091.2||1091||0
1640092040000|2021-12-21 13:07:20|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|354
1640092050000|2021-12-21 13:07:30|1090.8|1090.6|1091|1090.6|1091.2|1090.8|1090.8|1090.6|395
1640092060000|2021-12-21 13:07:40|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|936
1640092070000|2021-12-21 13:07:50|1091|1090.6|1091|1090.6|1091.2|1090.6|1090.8|1090.4|0
1640092100000|2021-12-21 13:08:20|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1640092110000|2021-12-21 13:08:30|1091|1091|1091.4|1091|1091.4|1091|1091|1090.8|848
1640092120000|2021-12-21 13:08:40|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|0
1640092160000|2021-12-21 13:09:20|1091.4|1091.4|1091.2|1091|1091.6|1091.4|1091.2|1091|1238
1640092170000|2021-12-21 13:09:30|1091.4|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|0
1640092180000|2021-12-21 13:09:40|1091.2|1091|1091|1090.6|1091.4|1091|1090.8|1090.6|4986
1640092200000|2021-12-21 13:10:00|1091.2|1090.8|1090.6|1090.2|1091.2|1090.8|1090.4|1090.2|15310
1640092240000|2021-12-21 13:10:40||1090.4||1090.4||1090.4||1090.4|0
1640092250000|2021-12-21 13:10:50|1090.8||1090.8||1090.8||1090.8||0
1640092260000|2021-12-21 13:11:00|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.4|368
1640092270000|2021-12-21 13:11:10|1090.6|1090.4|1090.8|1090.4|1091|1090.6|1090.6|1090.2|6289
1640092280000|2021-12-21 13:11:20|1091||1090.8||1091||1090.8||0
1640092290000|2021-12-21 13:11:30|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1640092300000|2021-12-21 13:11:40|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|0
1640092310000|2021-12-21 13:11:50|1090.8||1091||1091||1090.8||0
1640092320000|2021-12-21 13:12:00|1090.8|1090.4|1091|1090.4|1091|1090.4|1090.8|1090.4|1446
1640092330000|2021-12-21 13:12:10|1090.8|1090.2|1090.6|1090.2|1090.8|1090.2|1090.6|1090.2|1851
1640092350000|2021-12-21 13:12:30||1090.4||1090.2||1090.4||1090.2|0
1640092360000|2021-12-21 13:12:40|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.2|1090|16129
1640092380000|2021-12-21 13:13:00|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1090|0
1640092390000|2021-12-21 13:13:10|1090.6|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.4|1335
1640092430000|2021-12-21 13:13:50|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.6|1250
1640092470000|2021-12-21 13:14:30||1091||1091||1091||1091|0
1640092490000|2021-12-21 13:14:50|1091|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.8|1318
1640092510000|2021-12-21 13:15:10|1091.4|1091|1092.2|1091.8|1092.2|1091.8|1091.4|1091|3534
1640092520000|2021-12-21 13:15:20|1092|1092|1092.2|1091.8|1092.2|1092|1092|1091.8|1000
1640092530000|2021-12-21 13:15:30|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1640092550000|2021-12-21 13:15:50|1092.4|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|0
1640092560000|2021-12-21 13:16:00|1092.6|1092.2|1092.6|1092.4|1092.6|1092.4|1092.4|1092|0
1640092570000|2021-12-21 13:16:10|1092.4|1092.2|1092.6|1092.4|1092.6|1092.4|1092.4|1092.2|978
1640092590000|2021-12-21 13:16:30|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|675
1640092600000|2021-12-21 13:16:40|1093.2||1093.2||1093.2||1093||0
1640092610000|2021-12-21 13:16:50|1093||1093||1093||1093||0
1640092620000|2021-12-21 13:17:00|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|966
1640092650000|2021-12-21 13:17:30|1093.2||1093.2||1093.2||1093.2||0
1640092660000|2021-12-21 13:17:40|1093|1092.8|1093.2|1092.8|1093.4|1092.8|1093|1092.8|2
1640092670000|2021-12-21 13:17:50||1092.6||1092.6||1092.6||1092.6|0
1640092680000|2021-12-21 13:18:00|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|0
1640092690000|2021-12-21 13:18:10|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1640092700000|2021-12-21 13:18:20|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.6|3689
1640092720000|2021-12-21 13:18:40|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1640092750000|2021-12-21 13:19:10|1093||1093.2||1093.2||1093||0
1640092760000|2021-12-21 13:19:20|1093|1092.6|1093|1092.6|1093.2|1092.6|1092.8|1092.6|734
1640092780000|2021-12-21 13:19:40|1093.2||1093||1093.2||1093||0
1640092790000|2021-12-21 13:19:50|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1640092800000|2021-12-21 13:20:00|1093|1092.6|1093|1092.6|1093.2|1092.8|1092.8|1092.6|1971
1640092840000|2021-12-21 13:20:40|1093.2||1093||1093.2||1093||0
1640092850000|2021-12-21 13:20:50|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1640092870000|2021-12-21 13:21:10|1093|1092.6|1093|1092.6|1093|1092.8|1093|1092.6|3004
1640092880000|2021-12-21 13:21:20||1092.8||1092.8||1092.8||1092.8|0
1640092890000|2021-12-21 13:21:30|1092.8|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.6|429
1640092900000|2021-12-21 13:21:40|1093|1092.4|1092.6|1092.4|1093|1092.4|1092.6|1092.4|1402
1640092910000|2021-12-21 13:21:50|1092.8|1092.2|1093|1092.6|1093|1092.6|1092.4|1092.2|583
1640092920000|2021-12-21 13:22:00|||||||||50
1640092940000|2021-12-21 13:22:20|1092.8||1093||1093||1092.8||0
1640092960000|2021-12-21 13:22:40|1092.8|1092.4|1092.4|1092|1092.8|1092.4|1092.2|1091.8|2444
1640092970000|2021-12-21 13:22:50|1092.6||1092.2||1092.6||1092.2||0
1640092980000|2021-12-21 13:23:00|1092.4|1092.2|1092.8|1092.4|1092.8|1092.4|1092.4|1092.2|685
1640093020000|2021-12-21 13:23:40|1092.6||1092.6||1092.6||1092.6||0
1640093030000|2021-12-21 13:23:50|1092.8||1092.8||1092.8||1092.8||0
1640093040000|2021-12-21 13:24:00|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|0
1640093050000|2021-12-21 13:24:10|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|417
1640093060000|2021-12-21 13:24:20|1092.4|1092.2|1092.4|1092.2|1092.4|1092.2|1092.4|1092|2270
1640093090000|2021-12-21 13:24:50|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1092|402
1640093100000|2021-12-21 13:25:00||1092.2||1092.2||1092.2||1092.2|0
1640093120000|2021-12-21 13:25:20|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|2745
1640093130000|2021-12-21 13:25:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1640093140000|2021-12-21 13:25:40|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.4|0
1640093150000|2021-12-21 13:25:50|1093||1092.8||1093||1092.8||0
1640093160000|2021-12-21 13:26:00|1092.6|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|389
1640093190000|2021-12-21 13:26:30|||||||||530
1640093220000|2021-12-21 13:27:00|1092.6|1092.6|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|772
1640093270000|2021-12-21 13:27:50|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|0
1640093280000|2021-12-21 13:28:00|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1640093320000|2021-12-21 13:28:40|||||||||40
1640093380000|2021-12-21 13:29:40|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.4|1092|3444
1640093390000|2021-12-21 13:29:50||1092.2||1092.2||1092.2||1092.2|10
1640093400000|2021-12-21 13:30:00|1092.6|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.2|9830
1640093430000|2021-12-21 13:30:30|1092.4|1092.2|1092.6|1092|1092.6|1092.2|1092.4|1092|786
1640093440000|2021-12-21 13:30:40|1092.4||1092.2||1092.4||1092.2||0
1640093450000|2021-12-21 13:30:50|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|214
1640093460000|2021-12-21 13:31:00|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|3492
1640093470000|2021-12-21 13:31:10||1091.8||1092||1092||1091.8|0
1640093500000|2021-12-21 13:31:40|1092.2||1092.4||1092.4||1092.2||0
1640093520000|2021-12-21 13:32:00||1092.2||1092.2||1092.2||1092.2|0
1640093540000|2021-12-21 13:32:20|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|1091
1640093560000|2021-12-21 13:32:40||1092.2||1092.2||1092.2||1092.2|0
1640093580000|2021-12-21 13:33:00|1092.6||1092.6||1092.6||1092.6||1036
1640093590000|2021-12-21 13:33:10||1092.4||1092.4||1092.4||1092.4|0
1640093620000|2021-12-21 13:33:40|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|455
1640093650000|2021-12-21 13:34:10||1092.4||1092.4||1092.6||1092.4|0
1640093660000|2021-12-21 13:34:20||1092.6||1092.6||1092.6||1092.6|0
1640093670000|2021-12-21 13:34:30|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|1068
1640093690000|2021-12-21 13:34:50|1093.4|1093|1093.2|1093|1093.8|1093.4|1093.2|1093|602
1640093700000|2021-12-21 13:35:00|1093.4||1093.4||1093.4||1093.4||0
1640093710000|2021-12-21 13:35:10|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|300
1640093730000|2021-12-21 13:35:30||1092.6||1092.8||1092.8||1092.6|0
1640093740000|2021-12-21 13:35:40|1093||1093.2||1093.2||1093||264
1640093750000|2021-12-21 13:35:50|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1640093760000|2021-12-21 13:36:00|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1640093780000|2021-12-21 13:36:20|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1092.8|789
1640093800000|2021-12-21 13:36:40||1092.8||1093||1093||1092.8|0
1640093810000|2021-12-21 13:36:50||1092.8||1093||1093||1092.8|0
1640093820000|2021-12-21 13:37:00|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|0
1640093850000|2021-12-21 13:37:30|1093.4|1093|1093.6|1093.2|1093.6|1093.4|1093|1092.4|38443
1640093860000|2021-12-21 13:37:40|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|3719
1640093890000|2021-12-21 13:38:10|1093.8|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.6|451
1640093940000|2021-12-21 13:39:00|1094.2|1093.8|1094.4|1094|1094.4|1094.2|1094.2|1093.8|3934
1640093950000|2021-12-21 13:39:10||1094.2||1094.2||1094.2||1094.2|0
1640093960000|2021-12-21 13:39:20|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|1789
1640093970000|2021-12-21 13:39:30|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094.2|721
1640093980000|2021-12-21 13:39:40|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|2695
1640094010000|2021-12-21 13:40:10|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|4166
1640094050000|2021-12-21 13:40:50||1094||1093.8||1094||1093.8|0
1640094060000|2021-12-21 13:41:00|1094|1094|1094.2|1093.8|1094.2|1094|1094|1093.8|398
1640094070000|2021-12-21 13:41:10|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.6|1481
1640094120000|2021-12-21 13:42:00|1094|1094|1094.2|1093.8|1094.2|1094|1094|1093.8|322
1640094140000|2021-12-21 13:42:20|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|3123
1640094150000|2021-12-21 13:42:30||1093.8||1093.8||1093.8||1093.8|0
1640094160000|2021-12-21 13:42:40|1094.2||1094.2||1094.2||1094.2||4250
1640094190000|2021-12-21 13:43:10||1094||1094||1094||1094|0
1640094200000|2021-12-21 13:43:20|1094|1093.8|1094|1093.8|1094|1093.8|1094|1093.8|4
1640094220000|2021-12-21 13:43:40|1094.2||1094.2||1094.2||1094.2||1000
1640094250000|2021-12-21 13:44:10|1094|1093.6|1093.6|1093.2|1094|1093.6|1093|1092.8|24190
1640094270000|2021-12-21 13:44:30||1093.4||1093.2||1093.4||1093.2|0
1640094280000|2021-12-21 13:44:40|1093.8|1093.4|1094|1093.4|1094|1093.6|1093.8|1093.4|2945
1640094300000|2021-12-21 13:45:00|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|450
1640094310000|2021-12-21 13:45:10|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|1522
1640094330000|2021-12-21 13:45:30|1094.2|1094|1094|1093.4|1094.2|1094|1094|1093.4|4250
1640094340000|2021-12-21 13:45:40||1093.6||1093.4||1093.6||1093.4|0
1640094350000|2021-12-21 13:45:50||1093.6||1093.6||1093.6||1093.4|0
1640094360000|2021-12-21 13:46:00||1093.4||1093.6||1093.6||1093.4|0
1640094380000|2021-12-21 13:46:20||1093.4||1093.6||1093.6||1093.4|0
1640094410000|2021-12-21 13:46:50|1093.8|1093.4|1093.4|1093|1093.8|1093.6|1093.2|1092.8|1066
1640094430000|2021-12-21 13:47:10|||||||||100
1640094440000|2021-12-21 13:47:20|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|1311
1640094450000|2021-12-21 13:47:30|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.4|1093|0
1640094490000|2021-12-21 13:48:10|1093.2|1092.8|1093|1092.8|1093.2|1092.8|1093|1092.8|602
1640094510000|2021-12-21 13:48:30|1093.2|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|743
1640094540000|2021-12-21 13:49:00|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1640094580000|2021-12-21 13:49:40|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.6|1172
1640094590000|2021-12-21 13:49:50|1092.8||1093||1093||1092.8||442
1640094600000|2021-12-21 13:50:00|1092.8|1092.8|1093|1092.8|1093|1092.8|1092.8|1092.6|1386
1640094620000|2021-12-21 13:50:20|1093.2|1093|1093.2|1093|1093.2|1093|1093.2|1093|964
1640094640000|2021-12-21 13:50:40|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|990
1640094650000|2021-12-21 13:50:50||1093||1093||1093||1093|0
1640094680000|2021-12-21 13:51:20||1093.2||1093.2||1093.2||1093.2|0
1640094690000|2021-12-21 13:51:30|1093.2|1093|1093.4|1093|1093.4|1093|1093.2|1093|0
1640094700000|2021-12-21 13:51:40|1093|1092.8|1093|1092.6|1093|1092.8|1093|1092.6|3105
1640094730000|2021-12-21 13:52:10|1093.4|1092.8|1093.6|1093.2|1093.6|1093.2|1093.4|1092.8|9124
1640094740000|2021-12-21 13:52:20||1093.4||1093.4||1093.4||1093.4|0
1640094770000|2021-12-21 13:52:50|||||||||54
1640094780000|2021-12-21 13:53:00|1093.8||1093.8||1093.8||1093.8||1628
1640094810000|2021-12-21 13:53:30|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.6|1172
1640094820000|2021-12-21 13:53:40|1094|1093.6|1094|1093.8|1094.2|1093.8|1093.8|1093.6|2534
1640094830000|2021-12-21 13:53:50|1094.2||1094.2||1094.2||1094.2||0
1640094860000|2021-12-21 13:54:20||1094||1094||1094||1093.8|0
1640094870000|2021-12-21 13:54:30|1094.4|1093.8|1094.2|1093.8|1094.4|1093.8|1094.2|1093.8|3171
1640094880000|2021-12-21 13:54:40|1094.4|1094|1094.4|1093.8|1094.4|1094|1094.4|1093.8|0
1640094890000|2021-12-21 13:54:50||1094||1094||1094||1094|0
1640094900000|2021-12-21 13:55:00|1094.2|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.8|0
1640094910000|2021-12-21 13:55:10|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|0
1640094960000|2021-12-21 13:56:00|1094|1093.8|1094|1093.6|1094|1093.8|1094|1093.6|463
1640095020000|2021-12-21 13:57:00|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.2|1093|10506
1640095030000|2021-12-21 13:57:10|||||||||705
1640095040000|2021-12-21 13:57:20|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.8|1093.4|477
1640095060000|2021-12-21 13:57:40|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.4|636
1640095070000|2021-12-21 13:57:50||1093.8||1093.8||1093.8||1093.8|0
1640095090000|2021-12-21 13:58:10|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|596
1640095110000|2021-12-21 13:58:30|1093.8|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.4|1095
1640095120000|2021-12-21 13:58:40||1093.2||1093.2||1093.2||1093.2|1950
1640095140000|2021-12-21 13:59:00|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|233
1640095160000|2021-12-21 13:59:20||1093.6||1093.4||1093.6||1093.4|1560
1640095210000|2021-12-21 14:00:10||1093.6||1093.4||1093.6||1093.4|1022
1640095220000|2021-12-21 14:00:20|1093.6|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|720
1640095230000|2021-12-21 14:00:30|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|3651
1640095260000|2021-12-21 14:01:00|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093|1092.8|4227
1640095270000|2021-12-21 14:01:10|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.6|229
1640095280000|2021-12-21 14:01:20|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|121
1640095290000|2021-12-21 14:01:30||1093||1093||1093||1093|0
1640095300000|2021-12-21 14:01:40||1092.8||1092.8||1092.8||1092.8|0
1640095310000|2021-12-21 14:01:50|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.4|1093|1900
1640095320000|2021-12-21 14:02:00|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1033
1640095340000|2021-12-21 14:02:20||1092.6||1092.8||1092.8||1092.6|0
1640095360000|2021-12-21 14:02:40|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1092.8|1083
1640095370000|2021-12-21 14:02:50||1092.8||1093||1093||1092.8|0
1640095380000|2021-12-21 14:03:00|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.2|1093|434
1640095400000|2021-12-21 14:03:20|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|0
1640095420000|2021-12-21 14:03:40|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093|0
1640095430000|2021-12-21 14:03:50|||||||||500
1640095460000|2021-12-21 14:04:20|1093.4|1093|1093.4|1093.2|1093.4|1093.2|1093.4|1093|197
1640095470000|2021-12-21 14:04:30|1093.6||1093.6||1093.6||1093.4||15
1640095480000|2021-12-21 14:04:40|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1093|3967
1640095490000|2021-12-21 14:04:50|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|2824
1640095500000|2021-12-21 14:05:00|1093.4|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|3730
1640095540000|2021-12-21 14:05:40||1093.4||1093.2||1093.4||1093.2|337
1640095550000|2021-12-21 14:05:50|1093.4|1093|1093.2|1093|1093.4|1093.2|1093.2|1093|7152
1640095560000|2021-12-21 14:06:00|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.6|1144
1640095570000|2021-12-21 14:06:10||1092.6||1092.6||1092.6||1092.6|0
1640095580000|2021-12-21 14:06:20||1092.8||1092.8||1092.8||1092.6|0
1640095590000|2021-12-21 14:06:30|1093|1092.6|1092.6|1092.4|1093|1092.8|1092.6|1092.4|1432
1640095610000|2021-12-21 14:06:50|1092.8||1092.6||1092.8||1092.6||359
1640095640000|2021-12-21 14:07:20|1092.8||1092.8||1092.8||1092.8||0
1640095650000|2021-12-21 14:07:30|1092.6||1092.6||1092.6||1092.6||600
1640095670000|2021-12-21 14:07:50|1092.8||1092.8||1092.8||1092.8||0
1640095680000|2021-12-21 14:08:00|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|1310
1640095690000|2021-12-21 14:08:10|1092.4||1092.4||1092.4||1092.4||0
1640095700000|2021-12-21 14:08:20|1092.2|1092|1092.4|1092|1092.6|1092|1092.2|1092|1269
1640095720000|2021-12-21 14:08:40|1092.6||1092.4||1092.6||1092.4||0
1640095750000|2021-12-21 14:09:10|1092.8|1092.6|1093.2|1092.8|1093.2|1092.8|1092.8|1092.6|38431
1640095760000|2021-12-21 14:09:20|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|500
1640095770000|2021-12-21 14:09:30|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.6|522
1640095780000|2021-12-21 14:09:40|1093||1093||1093.2||1092.8||3439
1640095790000|2021-12-21 14:09:50|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.6|1256
1640095800000|2021-12-21 14:10:00|1093||1093||1093.2||1093||433
1640095810000|2021-12-21 14:10:10|1092.8|1092.6|1093.2|1092.8|1093.2|1092.8|1092.8|1092.6|359
1640095820000|2021-12-21 14:10:20|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1092.8|32
1640095840000|2021-12-21 14:10:40||1093.2||1093||1093.2||1093|1022
1640095850000|2021-12-21 14:10:50|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|158
1640095870000|2021-12-21 14:11:10|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|3342
1640095930000|2021-12-21 14:12:10|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|433
1640095940000|2021-12-21 14:12:20|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|39
1640095960000|2021-12-21 14:12:40|1093.4||1093.6||1093.6||1093.4||153
1640096000000|2021-12-21 14:13:20|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|2876
1640096010000|2021-12-21 14:13:30|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|333
1640096020000|2021-12-21 14:13:40|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1640096040000|2021-12-21 14:14:00|1093.4||1093.6||1093.6||1093.4||0
1640096050000|2021-12-21 14:14:10|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|5672
1640096100000|2021-12-21 14:15:00|1093.6|1093.2|1093.2|1092.8|1093.6|1093.2|1093.2|1092.8|2047
1640096110000|2021-12-21 14:15:10|1093.4|1093|1093.6|1093.4|1093.6|1093.4|1093.4|1093|1752
1640096130000|2021-12-21 14:15:30|1093.4|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|1197
1640096140000|2021-12-21 14:15:40||1093.2||1093||1093.2||1093|450
1640096160000|2021-12-21 14:16:00|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|25
1640096180000|2021-12-21 14:16:20||1093||1093.2||1093.2||1093|0
1640096190000|2021-12-21 14:16:30|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.2|1093|0
1640096200000|2021-12-21 14:16:40|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093|0
1640096220000|2021-12-21 14:17:00|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|611
1640096230000|2021-12-21 14:17:10|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093|43
1640096240000|2021-12-21 14:17:20|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.4|1093|0
1640096270000|2021-12-21 14:17:50|1093.2|1093.2|1093.4|1093|1093.4|1093.2|1093.2|1093|166
1640096280000|2021-12-21 14:18:00|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|1363
1640096290000|2021-12-21 14:18:10|1093.6||1093.6||1093.6||1093.6||278
1640096300000|2021-12-21 14:18:20|1093.8||1093.8||1093.8||1093.8||20
1640096310000|2021-12-21 14:18:30|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|1267
1640096330000|2021-12-21 14:18:50|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|22350
1640096340000|2021-12-21 14:19:00|1093.6|1093.2|1093.6|1093.2|1093.8|1093.2|1093.6|1093.2|2575
1640096350000|2021-12-21 14:19:10|1093.4|1093.4|1093.8|1093.4|1093.8|1093.4|1093.4|1093.4|0
1640096360000|2021-12-21 14:19:20|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|300
1640096370000|2021-12-21 14:19:30|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|1486
1640096380000|2021-12-21 14:19:40|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|2606
1640096390000|2021-12-21 14:19:50|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1640096400000|2021-12-21 14:20:00|1093.6||1093.8||1093.8||1093.6||0
1640096410000|2021-12-21 14:20:10|1093.6|1093.2|1093.4|1093.2|1093.6|1093.2|1093.4|1093.2|1427
1640096420000|2021-12-21 14:20:20|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|3666
1640096430000|2021-12-21 14:20:30|1093.6|1093.2|1093.6|1093.2|1093.6|1093.4|1093.4|1093.2|1041
1640096470000|2021-12-21 14:21:10|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|829
1640096480000|2021-12-21 14:21:20|||||||||450
1640096490000|2021-12-21 14:21:30|1093.4|1093|1093.4|1093.2|1093.4|1093.2|1093.4|1093|527
1640096500000|2021-12-21 14:21:40|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|916
1640096510000|2021-12-21 14:21:50|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1640096520000|2021-12-21 14:22:00|1093.6|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.4|6500
1640096540000|2021-12-21 14:22:20|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|889
1640096560000|2021-12-21 14:22:40|1093.6|1093.2|1093.4|1093.2|1093.6|1093.2|1093.4|1093|929
1640096580000|2021-12-21 14:23:00|1093.2|1093|1093|1092.6|1093.2|1093|1093|1092.6|1237
1640096610000|2021-12-21 14:23:30|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.8|3681
1640096620000|2021-12-21 14:23:40||1092.8||1092.8||1092.8||1092.8|0
1640096630000|2021-12-21 14:23:50|1093.2|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|0
1640096640000|2021-12-21 14:24:00|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|0
1640096670000|2021-12-21 14:24:30|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1092.8|700
1640096690000|2021-12-21 14:24:50||1092.8||1093||1093||1092.8|0
1640096720000|2021-12-21 14:25:20|1093.2|1092.8|1093|1092.6|1093.4|1093|1093|1092.6|4889
1640096730000|2021-12-21 14:25:30|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.8|0
1640096760000|2021-12-21 14:26:00|1093.2||1093.2||1093.4||1093.2||1246
1640096770000|2021-12-21 14:26:10|||||||||272
1640096780000|2021-12-21 14:26:20|1093|1092.8|1093|1092.8|1093|1092.8|1093|1092.8|1252
1640096800000|2021-12-21 14:26:40|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|0
1640096840000|2021-12-21 14:27:20|1092.8||1093||1093||1092.8||5333
1640096870000|2021-12-21 14:27:50|1093.2|1092.8|1093.4|1093|1093.4|1093.2|1093.2|1092.8|3265
1640096880000|2021-12-21 14:28:00|1093.2||1093.4||1093.4||1093.2||37
1640096900000|2021-12-21 14:28:20|1093|1092.8|1093.4|1093|1093.4|1093|1093|1092.8|10001
1640096910000|2021-12-21 14:28:30||1093.2||1093||1093.2||1093|0
1640096930000|2021-12-21 14:28:50|1093.2|1092.8|1093|1092.8|1093.4|1092.8|1093|1092.8|902
1640096950000|2021-12-21 14:29:10|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|478
1640096960000|2021-12-21 14:29:20|1093|1092.8|1093|1092.6|1093|1092.8|1093|1092.6|0
1640096990000|2021-12-21 14:29:50|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|7910
1640097000000|2021-12-21 14:30:00|1093|1092.6|1093|1092.8|1093.2|1093|1092.8|1092.6|9526
1640097010000|2021-12-21 14:30:10|1093.2|1092.6|1093.2|1092.8|1093.2|1092.8|1092.8|1092.2|20504
1640097020000|2021-12-21 14:30:20|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1092.8|1092.6|2922
1640097030000|2021-12-21 14:30:30||1093||1093||1093||1093|0
1640097040000|2021-12-21 14:30:40|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|1372
1640097050000|2021-12-21 14:30:50|1093.2|1093|1093.4|1093.2|1093.4|1093.2|1093.2|1093|2360
1640097060000|2021-12-21 14:31:00|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|2685
1640097070000|2021-12-21 14:31:10|1093|1092.8|1093.6|1093.2|1093.8|1093.2|1093|1092.8|21953
1640097080000|2021-12-21 14:31:20||1093.4||1093.2||1093.4||1093.2|0
1640097090000|2021-12-21 14:31:30|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|605
1640097110000|2021-12-21 14:31:50|1093.6|1093.2|1092.8|1092.4|1093.6|1093.2|1092.8|1092.4|3805
1640097120000|2021-12-21 14:32:00|1093|1092.6|1093|1092.6|1093|1092.8|1093|1092.6|0
1640097130000|2021-12-21 14:32:10|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|2064
1640097140000|2021-12-21 14:32:20|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1640097160000|2021-12-21 14:32:40|1092.6||1092.8||1092.8||1092.6||3000
1640097170000|2021-12-21 14:32:50|1092.6||1092.8||1092.8||1092.6||0
1640097180000|2021-12-21 14:33:00||1092.6||1092.4||1092.6||1092.4|0
1640097190000|2021-12-21 14:33:10|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.4|638
1640097200000|2021-12-21 14:33:20|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092.2|1500
1640097210000|2021-12-21 14:33:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|2826
1640097220000|2021-12-21 14:33:40|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|472
1640097230000|2021-12-21 14:33:50||1092.4||1092.2||1092.4||1092.2|0
1640097240000|2021-12-21 14:34:00|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.2|11772
1640097260000|2021-12-21 14:34:20|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|907
1640097270000|2021-12-21 14:34:30|1093|1092.6|1093.4|1093|1093.4|1093.2|1093|1092.6|0
1640097280000|2021-12-21 14:34:40|1093.6|1093.2|1094|1093.8|1094|1093.8|1093.6|1093.2|3132
1640097290000|2021-12-21 14:34:50|1093.8|1093.6|1093.6|1093.2|1094|1093.6|1093.4|1093.2|1423
1640097310000|2021-12-21 14:35:10|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1640097320000|2021-12-21 14:35:20|1093.6|1093.2|1094.2|1093.8|1094.4|1094|1093.6|1093.2|32549
1640097330000|2021-12-21 14:35:30|1094.4|1094|1094.8|1094.6|1094.8|1094.6|1094.4|1094|14289
1640097340000|2021-12-21 14:35:40|1094.6|1094.4|1094.6|1094.2|1094.6|1094.6|1094.4|1094.2|2190
1640097350000|2021-12-21 14:35:50|1094.4||1094.4||1094.4||1094.4||0
1640097360000|2021-12-21 14:36:00|1094.6|1094.4|1095|1094.6|1095|1094.8|1094.6|1094.4|3725
1640097380000|2021-12-21 14:36:20|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.6|1094.2|500
1640097390000|2021-12-21 14:36:30|1095|1094.6|1095.4|1095.2|1095.4|1095.2|1095|1094.4|14762
1640097400000|2021-12-21 14:36:40|1095.6|1095|1095.8|1095.4|1095.8|1095.4|1095.4|1095|771
1640097410000|2021-12-21 14:36:50|1095.6|1095.6|1096.8|1096.6|1096.8|1096.6|1095.6|1095.6|31113
1640097420000|2021-12-21 14:37:00|1097|1096.2|1096.2|1095.8|1097|1096.4|1096.2|1095.8|33816
1640097430000|2021-12-21 14:37:10|1096.4|1096|1097|1096.6|1097|1096.8|1096.4|1096|36288
1640097450000|2021-12-21 14:37:30|1096.8|1096.8|1096.8|1096.6|1097|1096.8|1096.6|1096.4|13239
1640097460000|2021-12-21 14:37:40|1096.6|1096.4|1097|1096.8|1097|1096.8|1096.6|1096.4|6231
1640097470000|2021-12-21 14:37:50|1097.2|1096.6|1097.4|1096.8|1097.4|1096.8|1097.2|1096.4|18000
1640097480000|2021-12-21 14:38:00|1097.6|1097|1097.6|1097.2|1097.6|1097.2|1097.6|1097|0
1640097490000|2021-12-21 14:38:10|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|1822
1640097500000|2021-12-21 14:38:20|1097.6|1097.4|1097.6|1097.2|1098|1097.4|1097.4|1097.2|16613
1640097510000|2021-12-21 14:38:30|1097.4|1097|1097.8|1097.4|1097.8|1097.4|1097.2|1097|17902
1640097520000|2021-12-21 14:38:40|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.6|1097.4|1187
1640097530000|2021-12-21 14:38:50|1097.6|1097.6|1098|1097.6|1098|1097.6|1097.6|1097.4|0
1640097540000|2021-12-21 14:39:00|1097.6|1097|1097.8|1097.4|1097.8|1097.4|1097.6|1097|15329
1640097560000|2021-12-21 14:39:20|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097|1738
1640097570000|2021-12-21 14:39:30|1097.8|1097.4|1097.6|1097.2|1097.8|1097.6|1097.6|1097.2|0
1640097580000|2021-12-21 14:39:40|1097.8|1097.4|1098|1097.6|1098|1097.8|1097.8|1097.2|8676
1640097590000|2021-12-21 14:39:50|1097.8||1097.8||1097.8||1097.8||0
1640097600000|2021-12-21 14:40:00|1098||1097.8||1098||1097.8||1997
1640097610000|2021-12-21 14:40:10|1097.6|1097.4|1098|1097.6|1098|1097.6|1097.6|1097.2|12390
1640097620000|2021-12-21 14:40:20|1097.8|1097.8|1098|1097.6|1098|1097.8|1097.6|1097|4628
1640097630000|2021-12-21 14:40:30|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.8|1097.2|0
1640097640000|2021-12-21 14:40:40|1097.6|1097.2|1098|1097.8|1098|1097.8|1097.6|1097.2|0
1640097660000|2021-12-21 14:41:00|1097.8|1097.6|1098|1097.6|1098|1097.8|1097.6|1097.2|8173
1640097670000|2021-12-21 14:41:10|1097.8|1097.4|1097.8|1097.6|1097.8|1097.8|1097.8|1097.4|1751
1640097680000|2021-12-21 14:41:20|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097|461
1640097690000|2021-12-21 14:41:30|1097.4|1097|1097.2|1097|1097.4|1097|1097.2|1097|0
1640097700000|2021-12-21 14:41:40|1097.4|1097.2|1097.6|1097.2|1097.6|1097.2|1097.2|1097|458
1640097710000|2021-12-21 14:41:50|1097.2|1097|1097.4|1097|1097.4|1097|1097.2|1097|3200
1640097720000|2021-12-21 14:42:00|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.4|845
1640097730000|2021-12-21 14:42:10|1097.2|1096.8|1096.6|1096.2|1097.2|1096.8|1096.4|1096|4700
1640097740000|2021-12-21 14:42:20|1096.4|1096|1095.8|1095.2|1096.6|1096.2|1095.2|1095|37734
1640097750000|2021-12-21 14:42:30|1095.6|1095.4|1095.8|1095.2|1095.8|1095.4|1095.4|1095.2|0
1640097760000|2021-12-21 14:42:40|1095.6|1095.4|1095.8|1095.2|1095.8|1095.4|1095.2|1095|9104
1640097770000|2021-12-21 14:42:50|1095.6|1095|1095.8|1095.4|1095.8|1095.4|1095.4|1095|10022
1640097780000|2021-12-21 14:43:00||1095.6||1095.4||1095.6||1095.4|0
1640097790000|2021-12-21 14:43:10|1095.6|1095.6|1095.8|1095.4|1095.8|1095.6|1095.6|1095.4|166
1640097800000|2021-12-21 14:43:20|1095.6|1095.2|1095.2|1094.8|1095.8|1095.4|1095.2|1094.8|4700
1640097810000|2021-12-21 14:43:30|1095.4|1095|1095.4|1094.8|1095.6|1095.2|1095.2|1094.8|229
1640097820000|2021-12-21 14:43:40|1095.2|1094.6|1095|1094.6|1095.4|1094.6|1094.8|1094.6|1826
1640097840000|2021-12-21 14:44:00|1095.2|1094.4|1094.8|1094.4|1095.2|1094.4|1094.6|1094.4|420
1640097850000|2021-12-21 14:44:10|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1640097860000|2021-12-21 14:44:20|1094.8|1094.4|1095.2|1095|1095.2|1095|1094.6|1094.4|5563
1640097870000|2021-12-21 14:44:30|1095.4|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|3882
1640097880000|2021-12-21 14:44:40|1094.8|1094.6|1095.4|1095|1095.6|1095.2|1094.8|1094.6|15679
1640097890000|2021-12-21 14:44:50|1095.6|1095.2|1095.6|1095|1095.6|1095.2|1095.6|1095|0
1640097900000|2021-12-21 14:45:00|1095.8|1095.2|1095.6|1095.2|1095.8|1095.4|1095.4|1095|0
1640097910000|2021-12-21 14:45:10|1095.4|1095|1095.2|1094.8|1095.4|1095|1095|1094.6|2544
1640097920000|2021-12-21 14:45:20|1095.6|1095.2|1095.6|1095.2|1096.2|1095.8|1095.6|1095|13666
1640097930000|2021-12-21 14:45:30|1095.8|1095.6|1095.8|1095.4|1095.8|1095.6|1095.4|1095|8182
1640097940000|2021-12-21 14:45:40|1096|1095.6|1096.4|1096|1096.6|1096.2|1096|1095.6|14559
1640097950000|2021-12-21 14:45:50|1096.6|1096.2|1096.6|1096.2|1096.8|1096.6|1096.4|1096|5550
1640097960000|2021-12-21 14:46:00|1096.8|1096.4|1095.8|1095.6|1096.8|1096.4|1095.8|1095.4|13585
1640097970000|2021-12-21 14:46:10||1095.4||1095.4||1095.4||1095.4|33
1640097980000|2021-12-21 14:46:20|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095|1094.8|2025
1640097990000|2021-12-21 14:46:30|1095.4|1095|1095.4|1095|1095.4|1095|1095.2|1094.8|0
1640098000000|2021-12-21 14:46:40|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1640098010000|2021-12-21 14:46:50|1095.6|1095.2|1095.2|1094.8|1095.6|1095.2|1095|1094.8|0
1640098030000|2021-12-21 14:47:10|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|814
1640098040000|2021-12-21 14:47:20|1095|1094.6|1095|1094.4|1095|1094.6|1094.8|1094.4|0
1640098050000|2021-12-21 14:47:30|1095.2|1094.6|1095.2|1094.8|1095.2|1094.8|1095.2|1094.4|357
1640098060000|2021-12-21 14:47:40|1094.8|1094.4|1094.6|1094.4|1094.8|1094.4|1094.6|1094.4|6312
1640098070000|2021-12-21 14:47:50|1094.4|1094.2|1094.6|1094.4|1095|1094.6|1094.4|1094.2|5846
1640098080000|2021-12-21 14:48:00|1094.8|1094.6|1095|1094.6|1095.2|1094.8|1094.8|1094.4|522
1640098090000|2021-12-21 14:48:10|1095.2|1094.4|1095|1094.4|1095.2|1094.8|1094.8|1094.4|35
1640098100000|2021-12-21 14:48:20|1094.8|1094.6|1095.2|1094.8|1095.2|1094.8|1094.8|1094.4|0
1640098110000|2021-12-21 14:48:30|1095.4|1095|1095.8|1095.4|1095.8|1095.4|1095.4|1094.8|4376
1640098120000|2021-12-21 14:48:40|1096|1095.6|1096.8|1096.4|1096.8|1096.4|1096|1095.6|2111
1640098130000|2021-12-21 14:48:50|1097|1096.6|1096.8|1096.6|1097.2|1097|1096.8|1096.6|5201
1640098140000|2021-12-21 14:49:00|1097|1096.8|1097.2|1096.8|1097.4|1097|1097|1096.8|711
1640098150000|2021-12-21 14:49:10|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.6|1140
1640098160000|2021-12-21 14:49:20|1097.2|1096.8|1097.2|1096.8|1097.4|1097|1097.2|1096.8|2380
1640098170000|2021-12-21 14:49:30|1097|1097|1097|1096.6|1097.2|1097|1097|1096.6|898
1640098180000|2021-12-21 14:49:40|1097.2|1096.8|1097|1096.6|1097.2|1097|1097|1096.6|4133
1640098190000|2021-12-21 14:49:50|1096.8|1096.4|1096.4|1096|1096.8|1096.4|1096.2|1096|195
1640098200000|2021-12-21 14:50:00|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096|0
1640098210000|2021-12-21 14:50:10|1096.4|1096|1096.6|1096.2|1096.8|1096.4|1096.4|1096|0
1640098220000|2021-12-21 14:50:20|1096.8|1096.4|1096.6|1096|1097|1096.6|1096.4|1096|2299
1640098230000|2021-12-21 14:50:30|1096.4|1095.4|1096|1095.6|1096.4|1095.8|1095.6|1095.4|19093
1640098240000|2021-12-21 14:50:40|1095.8|1095.4|1096.4|1096|1096.6|1096.2|1095.8|1095.4|2276
1640098250000|2021-12-21 14:50:50|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|208
1640098260000|2021-12-21 14:51:00|1096.8|1096.4|1097|1096.6|1097|1096.8|1096.8|1096.4|568
1640098270000|2021-12-21 14:51:10|1097.2|1096.8|1098|1097.6|1098|1097.6|1097.2|1096.8|1834
1640098280000|2021-12-21 14:51:20|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|641
1640098290000|2021-12-21 14:51:30|1097.4|1097.4|1097.2|1097|1097.6|1097.4|1097.2|1097|3791
1640098300000|2021-12-21 14:51:40|1097|1096.8|1096.8|1096.6|1097.2|1097|1096.8|1096.6|271
1640098310000|2021-12-21 14:51:50|1097|1096.8|1095.6|1095.4|1097.2|1096.8|1095.6|1095.2|41469
1640098320000|2021-12-21 14:52:00|1095.4|1095.2|1095.4|1095.2|1095.6|1095.2|1095.4|1095.2|467
1640098330000|2021-12-21 14:52:10|1095.6|1095.4|1095.6|1095.2|1096|1095.6|1095.6|1095.2|4664
1640098340000|2021-12-21 14:52:20|1095.4|1095.4|1095.8|1095.2|1095.8|1095.4|1095.4|1095.2|405
1640098350000|2021-12-21 14:52:30|1095.6|1095.4|1096|1095.6|1096|1095.6|1095.6|1095.2|0
1640098360000|2021-12-21 14:52:40|1095.6|1095.4|1096|1095.4|1096|1095.6|1095.6|1095.4|937
1640098370000|2021-12-21 14:52:50|1095.8|1095.6|1095.8|1095.4|1095.8|1095.8|1095.6|1095.4|0
1640098380000|2021-12-21 14:53:00|1096||1095.8||1096||1095.8||0
1640098410000|2021-12-21 14:53:30|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1640098420000|2021-12-21 14:53:40|1096|1095.6|1095.8|1095.4|1096|1095.8|1095.8|1095.4|2481
1640098430000|2021-12-21 14:53:50|1095.6|1095.2|1095.6|1095.4|1096|1095.4|1095.6|1095.2|219
1640098440000|2021-12-21 14:54:00|1095.8|1095.6|1096.4|1095.8|1096.4|1096|1095.8|1095.4|3967
1640098450000|2021-12-21 14:54:10|1096.6|1096|1096.8|1096.4|1097|1096.6|1096.6|1096|1198
1640098460000|2021-12-21 14:54:20|1096.6||1096.8||1096.8||1096.6||0
1640098470000|2021-12-21 14:54:30|1096.6|1096.2|1096|1095.4|1096.6|1096.2|1095.8|1095.4|7694
1640098480000|2021-12-21 14:54:40|1095.8|1095.6|1096|1095.8|1096|1095.8|1095.8|1095.4|0
1640098490000|2021-12-21 14:54:50|1096.2|1095.6|1096|1095.6|1096.2|1095.6|1095.8|1095.4|0
1640098500000|2021-12-21 14:55:00|1096.2|1095.4|1095.6|1095.2|1096.2|1095.4|1095.4|1095.2|910
1640098510000|2021-12-21 14:55:10|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1640098520000|2021-12-21 14:55:20|1095.8||1095.6||1095.8||1095.4||0
1640098530000|2021-12-21 14:55:30|1095.4|1095|1095.4|1094.8|1095.4|1095|1095.2|1094.8|936
1640098540000|2021-12-21 14:55:40|1095.2|1094.6|1095.6|1095|1095.6|1095|1095|1094.6|0
1640098550000|2021-12-21 14:55:50|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095|0
1640098560000|2021-12-21 14:56:00||1095.4||1095.4||1095.4||1095.4|0
1640098570000|2021-12-21 14:56:10|1095.8|1095.6|1096|1095.4|1096|1095.6|1095.8|1095.4|3797
1640098580000|2021-12-21 14:56:20|1095.8|1095.6|1096|1095.4|1096|1095.6|1095.8|1095.4|0
1640098590000|2021-12-21 14:56:30|1096.2|1095.6|1096.2|1095.8|1096.2|1096|1096|1095.6|522
1640098610000|2021-12-21 14:56:50|1096|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.4|367
1640098620000|2021-12-21 14:57:00|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.6|1095.4|600
1640098630000|2021-12-21 14:57:10|1096.2|1095.4|1096.2|1095.6|1096.2|1095.8|1096|1095.4|0
1640098640000|2021-12-21 14:57:20|1096.4|1095.8|1096.6|1096.2|1096.6|1096.2|1096.2|1095.8|1147
1640098650000|2021-12-21 14:57:30|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.6|1096.2|0
1640098660000|2021-12-21 14:57:40|1096.8|1096.4|1096.6|1096.4|1097|1096.6|1096.6|1096.4|0
1640098670000|2021-12-21 14:57:50|1096.8||1096.8||1096.8||1096.8||38
1640098680000|2021-12-21 14:58:00|1096.6|1096.6|1096.8|1096.4|1097|1096.6|1096.6|1096.4|0
1640098690000|2021-12-21 14:58:10|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.6|0
1640098740000|2021-12-21 14:59:00|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|77
1640098760000|2021-12-21 14:59:20|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|0
1640098770000|2021-12-21 14:59:30||1097.2||1097||1097.2||1097|0
1640098790000|2021-12-21 14:59:50|1097.2||1097.2||1097.2||1097.2||0
1640098800000|2021-12-21 15:00:00|1097.4|1096.8|1097.4|1097.2|1097.4|1097.2|1097.2|1096.8|336
1640098810000|2021-12-21 15:00:10|1097.2|1097|1098.2|1097.6|1098.4|1098|1097.2|1097|22062
1640098820000|2021-12-21 15:00:20|1098|1097.8|1098.4|1097.8|1098.6|1098.2|1098|1097.6|15736
1640098830000|2021-12-21 15:00:30|1098.6|1098|1099|1098.6|1099|1098.8|1098.4|1098|3065
1640098840000|2021-12-21 15:00:40|1098.8|1098.4|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|100
1640098850000|2021-12-21 15:00:50|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1640098870000|2021-12-21 15:01:10|1099.2|1098.8|1100|1099.6|1100|1099.8|1099.2|1098.8|27741
1640098880000|2021-12-21 15:01:20|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.6|1099.4|4201
1640098890000|2021-12-21 15:01:30|1099.8||1099.8||1099.8||1099.8||0
1640098900000|2021-12-21 15:01:40|1099.6|1099.4|1099.6|1099.2|1099.8|1099.4|1099.4|1099|10503
1640098910000|2021-12-21 15:01:50|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1099|142
1640098920000|2021-12-21 15:02:00|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1640098940000|2021-12-21 15:02:20|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|557
1640098950000|2021-12-21 15:02:30|1100|1099.6|1100.8|1100.4|1101|1100.4|1100|1099.6|35158
1640098960000|2021-12-21 15:02:40|1099.6|1099.4|1100|1099.6|1100.4|1100|1099.6|1099.4|74439
1640098970000|2021-12-21 15:02:50|1100.2|1099.8|1100.2|1099.8|1100.4|1100|1100|1099.8|167
1640098990000|2021-12-21 15:03:10|1100|1099.6|1099.6|1099.4|1100|1099.6|1099.6|1099.2|9763
1640099000000|2021-12-21 15:03:20|1099.4|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|569
1640099010000|2021-12-21 15:03:30|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|545
1640099030000|2021-12-21 15:03:50|1099.6|1099.2|1099.4|1099|1099.8|1099.2|1099.2|1099|1524
1640099040000|2021-12-21 15:04:00|1099.6|1099.2|1099.8|1099.4|1099.8|1099.6|1099.6|1099.2|6847
1640099050000|2021-12-21 15:04:10|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.4|1099|5069
1640099060000|2021-12-21 15:04:20|1100|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|1865
1640099070000|2021-12-21 15:04:30|1100.2|1099.4|1100.2|1099.8|1100.2|1099.8|1100|1099.4|1700
1640099080000|2021-12-21 15:04:40|1100.4|1100|1100.2|1099.8|1100.4|1100.2|1100.2|1099.8|6685
1640099090000|2021-12-21 15:04:50|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1640099100000|2021-12-21 15:05:00|1100.2|1099.8|1101|1100.6|1101|1100.6|1100.2|1099.8|1369
1640099110000|2021-12-21 15:05:10|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.4|1100.2|1530
1640099120000|2021-12-21 15:05:20|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.2|1099.8|639
1640099130000|2021-12-21 15:05:30|1100.2|1100|1100.4|1100|1100.4|1100|1100.2|1099.8|0
1640099140000|2021-12-21 15:05:40|1100|1099.8|1100.2|1100|1100.2|1100|1100|1099.8|15000
1640099150000|2021-12-21 15:05:50|1100|1099.8|1100|1099.6|1100|1099.8|1099.8|1099.4|12138
1640099160000|2021-12-21 15:06:00|1099.8||1100||1100||1099.8||0
1640099170000|2021-12-21 15:06:10||1099.8||1099.8||1099.8||1099.8|0
1640099180000|2021-12-21 15:06:20|1100.2||1100.2||1100.2||1100.2||800
1640099200000|2021-12-21 15:06:40|1100|1099.6|1100|1099.6|1100.2|1099.8|1099.6|1099.4|3694
1640099210000|2021-12-21 15:06:50|1099.8|1099.4|1099.6|1099.2|1100|1099.6|1099.6|1099.2|9602
1640099220000|2021-12-21 15:07:00|1099.8|1099.4|1099.8|1099.6|1100|1099.6|1099.8|1099.4|1569
1640099240000|2021-12-21 15:07:20|1100|1099.8|1100|1099.8|1100.2|1100|1100|1099.8|2345
1640099250000|2021-12-21 15:07:30|1100.2|1099.6|1099.8|1099.4|1100.2|1099.6|1099.6|1099.2|4532
1640099270000|2021-12-21 15:07:50|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.2|1098.8|10341
1640099280000|2021-12-21 15:08:00|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|311
1640099290000|2021-12-21 15:08:10|1099.6|1099.2|1099.4|1099.2|1099.6|1099.2|1099.4|1098.8|6318
1640099300000|2021-12-21 15:08:20|1099.6|1099|1099.8|1099.4|1099.8|1099.4|1099.6|1099|427
1640099310000|2021-12-21 15:08:30|1099.6||1099.8||1099.8||1099.6||0
1640099320000|2021-12-21 15:08:40|1099.6|1099.2|1099.4|1099.2|1099.6|1099.2|1099.4|1099|15
1640099330000|2021-12-21 15:08:50|1099.6||1099.6||1099.6||1099.6||0
1640099340000|2021-12-21 15:09:00|1099.8|1099.4|1099.6|1099.4|1099.8|1099.4|1099.6|1099.4|648
1640099350000|2021-12-21 15:09:10|1099.4|1099.2|1099.2|1099|1099.6|1099.2|1099.2|1098.8|8593
1640099360000|2021-12-21 15:09:20|1099.4|1098.8|1099.4|1099|1099.6|1099.4|1099|1098.8|9152
1640099380000|2021-12-21 15:09:40|1099.6|1099.2|1099.6|1099.4|1099.6|1099.4|1099.4|1099|824
1640099390000|2021-12-21 15:09:50|1099.8|1099.6|1099.8|1099.4|1100|1099.6|1099.6|1099.4|2398
1640099400000|2021-12-21 15:10:00|1099.6|1099.6|1099.6|1099.2|1099.6|1099.6|1099.6|1099.2|4204
1640099410000|2021-12-21 15:10:10|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1640099420000|2021-12-21 15:10:20|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099.2|0
1640099440000|2021-12-21 15:10:40|1099.4|1099.4|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|0
1640099450000|2021-12-21 15:10:50|1099.8|1099.4|1100.2|1099.8|1100.2|1099.8|1099.8|1099.2|18437
1640099460000|2021-12-21 15:11:00||1100||1100||1100||1100|0
1640099470000|2021-12-21 15:11:10|1100.4||1100.4||1100.4||1100.2||4705
1640099480000|2021-12-21 15:11:20|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.6|3098
1640099490000|2021-12-21 15:11:30|1100.2|1099.8|1100.2|1099.8|1100.4|1100.2|1100.2|1099.8|32661
1640099500000|2021-12-21 15:11:40|1100||1100.2||1100.2||1100||1013
1640099520000|2021-12-21 15:12:00|1100.4|1100|1100.2|1099.8|1100.4|1100.2|1100.2|1099.8|19380
1640099530000|2021-12-21 15:12:10|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1640099540000|2021-12-21 15:12:20|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.2|1100|2654
1640099550000|2021-12-21 15:12:30|1100.2|1099.8|1099.8|1099.4|1100.4|1099.8|1099.8|1099.4|6295
1640099560000|2021-12-21 15:12:40|1100|1099.6|1100|1099.6|1100|1099.8|1099.8|1099.6|1419
1640099570000|2021-12-21 15:12:50||1099.8||1099.8||1099.8||1099.6|522
1640099590000|2021-12-21 15:13:10|1099.8|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|200
1640099600000|2021-12-21 15:13:20|1100|1099.6|1100|1099.8|1100|1099.8|1100|1099.6|0
1640099620000|2021-12-21 15:13:40|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|656
1640099630000|2021-12-21 15:13:50|1099.8||1100||1100||1099.8||858
1640099640000|2021-12-21 15:14:00|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|1514
1640099650000|2021-12-21 15:14:10|1099.8||1100||1100||1099.8||0
1640099660000|2021-12-21 15:14:20|1099.8||1100||1100||1099.8||1289
1640099670000|2021-12-21 15:14:30|1100.2|1099.8|1100.4|1100|1100.6|1100.2|1100.2|1099.8|33133
1640099680000|2021-12-21 15:14:40|1100|1099.8|1100.4|1100|1100.4|1100.2|1100|1099.8|15000
1640099690000|2021-12-21 15:14:50||1100.2||1100.2||1100.2||1100|0
1640099700000|2021-12-21 15:15:00|1100.2|1100|1101.6|1101.2|1101.6|1101.4|1100.2|1100|37871
1640099710000|2021-12-21 15:15:10|1101.8|1101.4|1102.2|1101.8|1102.4|1102|1101.8|1101.4|11409
1640099720000|2021-12-21 15:15:20|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|34
1640099730000|2021-12-21 15:15:30|1102.2|1102.2|1101.8|1101.4|1102.2|1102.2|1101.6|1101.4|15660
1640099740000|2021-12-21 15:15:40|1101.6|1101.2|1101.4|1101.2|1101.6|1101.2|1101.4|1101.2|142
1640099750000|2021-12-21 15:15:50|1101.2|1101|1101.4|1101.2|1101.6|1101.2|1101.2|1101|21546
1640099760000|2021-12-21 15:16:00|1101.2|1101|1101.4|1101|1101.4|1101|1101.2|1100.8|887
1640099770000|2021-12-21 15:16:10|1101|1100.8|1101|1100.6|1101|1100.8|1101|1100.6|7659
1640099780000|2021-12-21 15:16:20||1100.8||1100.6||1100.8||1100.6|0
1640099790000|2021-12-21 15:16:30|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.4|1195
1640099800000|2021-12-21 15:16:40|1100.6|1100.6|1101|1100.6|1101|1100.6|1100.6|1100.4|554
1640099810000|2021-12-21 15:16:50|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.4|594
1640099830000|2021-12-21 15:17:10|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|0
1640099870000|2021-12-21 15:17:50|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|2332
1640099880000|2021-12-21 15:18:00|1101.2|1100.8|1102.4|1102|1102.8|1102.4|1101.2|1100.8|77803
1640099890000|2021-12-21 15:18:10|1102.2|1101.8|1102.6|1102.2|1102.6|1102.2|1102|1101.8|3167
1640099900000|2021-12-21 15:18:20|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1101.8|1080
1640099910000|2021-12-21 15:18:30|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.6|543
1640099930000|2021-12-21 15:18:50|1102.4||1102.2||1102.4||1102.2||0
1640099940000|2021-12-21 15:19:00|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|1180
1640099950000|2021-12-21 15:19:10|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|3032
1640099960000|2021-12-21 15:19:20|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|2847
1640099990000|2021-12-21 15:19:50|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1640100000000|2021-12-21 15:20:00|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1101.8|1101.6|2878
1640100010000|2021-12-21 15:20:10|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|6046
1640100020000|2021-12-21 15:20:20|1102.4|1102.2|1102.4|1102.2|1102.4|1102.2|1102.4|1102.2|18816
1640100030000|2021-12-21 15:20:30|1102.6|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|2811
1640100040000|2021-12-21 15:20:40|1103|1102.6|1103|1102.8|1103|1102.8|1103|1102.4|857
1640100050000|2021-12-21 15:20:50|1103.2|1103|1103.4|1103|1103.4|1103|1103.2|1103|1731
1640100060000|2021-12-21 15:21:00|1103.6|1102.8|1103.6|1103|1103.6|1103.2|1103.4|1102.8|5053
1640100070000|2021-12-21 15:21:10|1104|1103.2|1103.8|1103.4|1104|1103.6|1103.6|1103|10748
1640100080000|2021-12-21 15:21:20|1104|1103.6|1104|1103.8|1104|1103.8|1104|1103.6|1512
1640100100000|2021-12-21 15:21:40|1104.2|1104|1104.4|1103.8|1104.4|1104|1104.2|1103.8|131
1640100110000|2021-12-21 15:21:50|1104.2|1104|1104|1103.6|1104.2|1104|1104|1103.4|2720
1640100120000|2021-12-21 15:22:00|1103.6|1103.8|1103.2|1102.8|1103.6|1103.8|1103|1102.6|10727
1640100130000|2021-12-21 15:22:10||1102.6||1102.8||1103||1102.6|2032
1640100140000|2021-12-21 15:22:20|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.2|5379
1640100150000|2021-12-21 15:22:30|1102.4|1102.6|1102.4|1102|1102.4|1102.6|1102.4|1102|8001
1640100160000|2021-12-21 15:22:40|1102.2|1101.4|1102.2|1102|1102.2|1102|1101.8|1101.4|23680
1640100170000|2021-12-21 15:22:50|1102|1101.8|1102|1101.6|1102|1102|1102|1101.4|2425
1640100180000|2021-12-21 15:23:00|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1640100190000|2021-12-21 15:23:10|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|321
1640100200000|2021-12-21 15:23:20|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1101.8|1101.4|152
1640100210000|2021-12-21 15:23:30|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|960
1640100220000|2021-12-21 15:23:40|1101.6|1101.2|1101.2|1100.8|1101.6|1101.2|1101.2|1100.8|978
1640100230000|2021-12-21 15:23:50|1101||1101.4||1101.4||1101||0
1640100240000|2021-12-21 15:24:00||1101||1101||1101.2||1100.8|650
1640100260000|2021-12-21 15:24:20|1101.2||1101.4||1101.4||1101.2||0
1640100290000|2021-12-21 15:24:50|1101.2|1100.8|1100.8|1100.4|1101.2|1101|1100.6|1100.4|11879
1640100310000|2021-12-21 15:25:10|1101.2|1101|1101|1100.6|1101.2|1101|1100.8|1100.6|30444
1640100320000|2021-12-21 15:25:20|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|1165
1640100330000|2021-12-21 15:25:30|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1640100340000|2021-12-21 15:25:40|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|1060
1640100350000|2021-12-21 15:25:50|1101|1100.8|1101.2|1100.6|1101.2|1101|1100.8|1100.4|10150
1640100360000|2021-12-21 15:26:00|1101|1100.4|1101|1100.4|1101|1100.6|1100.8|1100.4|1259
1640100370000|2021-12-21 15:26:10|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1640100380000|2021-12-21 15:26:20|1100.8|1100.4|1100.2|1099.8|1100.8|1100.4|1100|1099.8|3380
1640100390000|2021-12-21 15:26:30|1100.4|1099.4|1099.6|1099.2|1100.4|1099.6|1099.6|1099.2|39544
1640100400000|2021-12-21 15:26:40|1099.8|1099|1099.4|1099|1099.8|1099|1099.2|1099|3169
1640100410000|2021-12-21 15:26:50|1099.2|1098.8|1098.8|1098.4|1099.2|1098.8|1098.6|1098.4|708
1640100420000|2021-12-21 15:27:00|1098.6|1098.2|1099|1098.4|1099|1098.4|1098.6|1098|173
1640100430000|2021-12-21 15:27:10|1099.2|1098.6|1099.2|1099|1099.4|1099|1099.2|1098.6|468
1640100440000|2021-12-21 15:27:20|1099|1098.8|1099|1098.6|1099.2|1098.8|1098.8|1098.4|2878
1640100450000|2021-12-21 15:27:30|1098.8|1098.4|1098.8|1098.4|1098.8|1098.6|1098.8|1098.4|500
1640100460000|2021-12-21 15:27:40|1098.6|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|0
1640100470000|2021-12-21 15:27:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1097.8|1097.4|11508
1640100480000|2021-12-21 15:28:00|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1097.6|0
1640100490000|2021-12-21 15:28:10|1098.2|1097.8|1098.6|1098|1098.6|1098|1098.2|1097.8|0
1640100500000|2021-12-21 15:28:20|1098.4|1097.8|1098.4|1098|1098.4|1098|1098|1097.8|0
1640100510000|2021-12-21 15:28:30|1098.2|1097.8|1098.4|1098|1098.4|1098|1098.2|1097.8|0
1640100520000|2021-12-21 15:28:40|1098.2|1097.8|1098.4|1097.8|1098.4|1097.8|1098|1097.8|609
1640100530000|2021-12-21 15:28:50|1098.2|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|0
1640100540000|2021-12-21 15:29:00|1098.4|1098|1098.4|1098|1098.4|1098|1098|1097.8|3000
1640100550000|2021-12-21 15:29:10||1097.8||1097.8||1097.8||1097.8|0
1640100560000|2021-12-21 15:29:20|1098.6|1098|1099|1098.6|1099.2|1098.6|1098.6|1098|1581
1640100570000|2021-12-21 15:29:30|1099.2|1098.4|1099|1098.4|1099.2|1098.4|1099|1098.4|0
1640100580000|2021-12-21 15:29:40|1098.8||1099||1099||1098.8||0
1640100590000|2021-12-21 15:29:50|1098.8|1098.2|1098.2|1097.8|1098.8|1098.2|1098.2|1097.8|1089
1640100600000|2021-12-21 15:30:00|1098.4|1098|1099|1098.4|1099|1098.4|1098.4|1098|893
1640100610000|2021-12-21 15:30:10|1098.8|1098.2|1099.4|1099|1099.6|1099.2|1098.8|1098.2|13563
1640100630000|2021-12-21 15:30:30|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|0
1640100640000|2021-12-21 15:30:40|1099.6|1099.2|1099.4|1099|1099.6|1099.4|1099.2|1099|497
1640100650000|2021-12-21 15:30:50|1099.6|1098.8|1099|1098.6|1099.6|1098.8|1099|1098.6|421
1640100660000|2021-12-21 15:31:00|1099.2|1098.8|1099.2|1099|1099.2|1099|1099.2|1098.6|7427
1640100670000|2021-12-21 15:31:10||1098.8||1098.8||1098.8||1098.6|5454
1640100680000|2021-12-21 15:31:20|1099.4|1099|1099.8|1099.4|1100|1099.6|1099.4|1099|6753
1640100690000|2021-12-21 15:31:30|1100|1099.6|1099.2|1098.8|1100|1099.6|1098.8|1098.4|17096
1640100700000|2021-12-21 15:31:40|1099.4|1098.6|1099.2|1098.8|1099.4|1098.8|1099.2|1098.6|700
1640100710000|2021-12-21 15:31:50|1099.4||1099.2||1099.4||1099.2||0
1640100720000|2021-12-21 15:32:00|1098.8|1098.6|1099|1098.4|1099|1098.6|1098.8|1098.4|60
1640100730000|2021-12-21 15:32:10||1098.6||1098.6||1098.6||1098.6|0
1640100740000|2021-12-21 15:32:20|1098.8|1098.4|1099|1098.4|1099|1098.4|1098.6|1098.4|18
1640100750000|2021-12-21 15:32:30|1099.2|1098.6|1099|1098.4|1099.2|1098.6|1099|1098.4|0
1640100760000|2021-12-21 15:32:40|1098.8|1098.6|1099|1098.4|1099|1098.6|1098.8|1098.4|0
1640100770000|2021-12-21 15:32:50|1099.2|1098.6|1099.2|1098.8|1099.2|1098.8|1099.2|1098.6|0
1640100780000|2021-12-21 15:33:00|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|46
1640100790000|2021-12-21 15:33:10|1098.6||1098.6||1098.6||1098.6||0
1640100800000|2021-12-21 15:33:20|1098.8|1098.2|1098.4|1098|1098.8|1098.2|1098.4|1098|662
1640100820000|2021-12-21 15:33:40|1098.6|1098.2|1098.6|1098|1098.6|1098.2|1098.4|1098|0
1640100830000|2021-12-21 15:33:50|1098.4||1098.4||1098.6||1098.4||200
1640100840000|2021-12-21 15:34:00|1098.2||1098.2||1098.2||1098.2||0
1640100850000|2021-12-21 15:34:10|1098.4||1098.4||1098.6||1098.2||0
1640100870000|2021-12-21 15:34:30|1098.2|1097.8|1098.2|1097.8|1098.4|1098|1098|1097.6|214
1640100880000|2021-12-21 15:34:40|1098.4||1098.4||1098.4||1098.4||0
1640100890000|2021-12-21 15:34:50|1098.2|1097.6|1098.2|1097.8|1098.4|1097.8|1098|1097.6|0
1640100900000|2021-12-21 15:35:00|1098.4|1098.2|1099.4|1099|1099.4|1099|1098.4|1098|10955
1640100910000|2021-12-21 15:35:10|1099.6|1098.8|1099.2|1098.8|1099.6|1099.2|1099.2|1098.8|0
1640100920000|2021-12-21 15:35:20|1099|1098.6|1099.2|1098.8|1099.4|1098.8|1098.8|1098.4|4851
1640100930000|2021-12-21 15:35:30|1099.4|1099|1099|1098.6|1099.4|1099|1099|1098.6|0
1640100940000|2021-12-21 15:35:40|1098.8|1098.4|1098.8|1098.4|1099|1098.6|1098.6|1098.2|2596
1640100950000|2021-12-21 15:35:50|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|646
1640100960000|2021-12-21 15:36:00|1099|1098.6|1099|1098.6|1099.2|1098.6|1099|1098.6|956
1640100970000|2021-12-21 15:36:10|1099.2||1099||1099.2||1099||0
1640100980000|2021-12-21 15:36:20||1098.4||1098.6||1098.6||1098.4|0
1640101000000|2021-12-21 15:36:40|1098.8||1098.8||1098.8||1098.8||0
1640101010000|2021-12-21 15:36:50|1098.6|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|4
1640101020000|2021-12-21 15:37:00|1098.8|1098.4|1098.8|1098.4|1099|1098.4|1098.6|1098.2|0
1640101040000|2021-12-21 15:37:20|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.2|1098|474
1640101050000|2021-12-21 15:37:30|1098.6|1098.2|1098.8|1098.6|1098.8|1098.6|1098.4|1098.2|4165
1640101060000|2021-12-21 15:37:40|1098.6|1098.4|1098.4|1098|1098.6|1098.4|1098|1097.8|5918
1640101070000|2021-12-21 15:37:50|1098.2|1097.8|1098.6|1098.2|1098.6|1098.2|1098.2|1097.8|5000
1640101080000|2021-12-21 15:38:00|||||||||300
1640101090000|2021-12-21 15:38:10||1098.4||1098.2||1098.4||1098.2|0
1640101100000|2021-12-21 15:38:20|1098.4|1098|1098.4|1098|1098.6|1098.2|1098.2|1098|5670
1640101110000|2021-12-21 15:38:30|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.2|1098|9112
1640101120000|2021-12-21 15:38:40|1098.4|1098|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1640101130000|2021-12-21 15:38:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.4|1098.4|1098|0
1640101140000|2021-12-21 15:39:00|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|88
1640101150000|2021-12-21 15:39:10|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1099|1098.6|0
1640101160000|2021-12-21 15:39:20|1099.4|1098.8|1099.8|1099.6|1100|1099.6|1099.4|1098.8|7181
1640101170000|2021-12-21 15:39:30|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.4|1099|2855
1640101180000|2021-12-21 15:39:40||1099||1099.2||1099.2||1099|0
1640101190000|2021-12-21 15:39:50|1099.4||1099.4||1099.4||1099.4||0
1640101200000|2021-12-21 15:40:00|1099.6||1099.6||1099.6||1099.6||0
1640101210000|2021-12-21 15:40:10|1099.4|1099|1099.4|1099.2|1099.4|1099.2|1099.2|1099|154
1640101220000|2021-12-21 15:40:20|1099.6|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1640101240000|2021-12-21 15:40:40||1099.4||1099.2||1099.4||1099.2|574
1640101250000|2021-12-21 15:40:50|1099.8||1099.6||1099.8||1099.6||0
1640101260000|2021-12-21 15:41:00|1099.8|1099.4|1100.2|1100|1100.2|1100|1099.6|1099.2|2847
1640101270000|2021-12-21 15:41:10|1100.4|1100.2|1100.2|1099.8|1100.4|1100.2|1100|1099.8|0
1640101280000|2021-12-21 15:41:20|1100|1099.6|1100.2|1099.8|1100.4|1099.8|1100|1099.6|5198
1640101290000|2021-12-21 15:41:30|1100.4|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|0
1640101300000|2021-12-21 15:41:40|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1100|1099.6|536
1640101310000|2021-12-21 15:41:50|1100.4|1100|1100.2|1099.6|1100.4|1100|1100.2|1099.6|0
1640101320000|2021-12-21 15:42:00|1100|1099.8|1100|1099.6|1100.2|1099.8|1099.8|1099.6|0
1640101330000|2021-12-21 15:42:10|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.6|0
1640101340000|2021-12-21 15:42:20|1100.4|1099.6|1100.2|1099.8|1100.4|1099.8|1100.2|1099.6|0
1640101350000|2021-12-21 15:42:30|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1640101360000|2021-12-21 15:42:40||1099.8||1099.8||1099.8||1099.8|0
1640101370000|2021-12-21 15:42:50|1099.8|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|0
1640101380000|2021-12-21 15:43:00|1100|1099.6|1099.8|1099.6|1100|1099.6|1099.8|1099.6|0
1640101390000|2021-12-21 15:43:10|1100|1099.4|1100|1099.6|1100|1099.6|1100|1099.4|42
1640101410000|2021-12-21 15:43:30||1099.4||1099.6||1099.6||1099.4|0
1640101420000|2021-12-21 15:43:40|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.6|1099.4|21414
1640101440000|2021-12-21 15:44:00|1099.8||1100||1100||1099.8||0
1640101450000|2021-12-21 15:44:10||1099.8||1099.6||1099.8||1099.6|0
1640101460000|2021-12-21 15:44:20|1100.2|1099.8|1100.6|1100.2|1100.6|1100.4|1100.2|1099.8|9497
1640101500000|2021-12-21 15:45:00|1100.4|1100|1100.4|1100|1100.6|1100.2|1100.4|1100|4475
1640101510000|2021-12-21 15:45:10|1100.2|1099.8|1100.2|1099.8|1100.4|1099.8|1100|1099.8|206
1640101520000|2021-12-21 15:45:20|1100|1099.6|1100|1099.6|1100.2|1099.6|1099.8|1099.6|1954
1640101530000|2021-12-21 15:45:30|1099.8||1100||1100||1099.8||0
1640101550000|2021-12-21 15:45:50|1099.8||1099.8||1099.8||1099.8||0
1640101560000|2021-12-21 15:46:00|1099.6|1099.4|1099.6|1099.2|1099.8|1099.4|1099.2|1098.8|4705
1640101570000|2021-12-21 15:46:10|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|524
1640101580000|2021-12-21 15:46:20|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1640101590000|2021-12-21 15:46:30|1099.4||1099.6||1099.6||1099.4||2
1640101620000|2021-12-21 15:47:00|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|0
1640101630000|2021-12-21 15:47:10|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1640101640000|2021-12-21 15:47:20|1099.8|1099.4|1100|1099.8|1100|1099.8|1099.6|1099.2|313
1640101660000|2021-12-21 15:47:40|1100.2||1100.2||1100.2||1100.2||437
1640101670000|2021-12-21 15:47:50|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.6|1099.4|1229
1640101680000|2021-12-21 15:48:00|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|0
1640101690000|2021-12-21 15:48:10||1099.6||1099.4||1099.6||1099.4|0
1640101700000|2021-12-21 15:48:20|1099.6|1099.6|1099.6|1099.2|1099.6|1099.6|1099.6|1099|6272
1640101710000|2021-12-21 15:48:30|1099.8|1099.4|1099.8|1099.4|1100|1099.6|1099.6|1099.2|0
1640101720000|2021-12-21 15:48:40|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1640101730000|2021-12-21 15:48:50|1099.8|1099.4|1099.6|1099.2|1100|1099.6|1099.6|1099.2|507
1640101740000|2021-12-21 15:49:00|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.6|1099.2|0
1640101750000|2021-12-21 15:49:10|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1640101770000|2021-12-21 15:49:30|1099.6|1099.2|1099.4|1099.2|1099.6|1099.2|1099.4|1099.2|495
1640101780000|2021-12-21 15:49:40|1099.6||1099.6||1099.6||1099.6||4
1640101790000|2021-12-21 15:49:50|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.8|1099.4|1076
1640101800000|2021-12-21 15:50:00|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.4|1099.2|1936
1640101810000|2021-12-21 15:50:10|1100|1099.6|1100.2|1100|1100.4|1100|1099.8|1099.4|1860
1640101820000|2021-12-21 15:50:20|1100|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.6|2
1640101830000|2021-12-21 15:50:30|1100.4|1100|1100.4|1100|1100.4|1100|1100.2|1099.8|0
1640101840000|2021-12-21 15:50:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1640101850000|2021-12-21 15:50:50|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|1500
1640101860000|2021-12-21 15:51:00|1100.4||1100.6||1100.6||1100.4||0
1640101870000|2021-12-21 15:51:10|1100.4|1100|1100.4|1100|1100.4|1100|1100.2|1099.8|0
1640101880000|2021-12-21 15:51:20|1100.6|1100.2|1100.2|1100|1100.6|1100.2|1100.2|1100|3634
1640101890000|2021-12-21 15:51:30|1100.4|1100.2|1100.8|1100.4|1100.8|1100.4|1100.4|1100.2|7751
1640101900000|2021-12-21 15:51:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100.2|400
1640101910000|2021-12-21 15:51:50|1100.4||1100.4||1100.4||1100.4||25
1640101920000|2021-12-21 15:52:00|1100.2|1100|1100.4|1100|1100.4|1100|1100.2|1099.8|150
1640101930000|2021-12-21 15:52:10|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100
1640101940000|2021-12-21 15:52:20|1100.8|1100.4|1101.2|1100.8|1101.2|1100.8|1100.8|1100.4|1134
1640101950000|2021-12-21 15:52:30|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1640101960000|2021-12-21 15:52:40|1101|1101|1101.2|1101|1101.2|1101|1101|1100.8|518
1640101970000|2021-12-21 15:52:50|1101.4||1101.4||1101.4||1101.4||0
1640101990000|2021-12-21 15:53:10|1101.2|1101.2|1101|1100.6|1101.4|1101.2|1100.8|1100.6|5041
1640102000000|2021-12-21 15:53:20|1100.8|1100.8|1101|1100.6|1101.2|1100.8|1100.8|1100.6|1936
1640102020000|2021-12-21 15:53:40|1101.2|1100.8|1101|1100.6|1101.4|1100.8|1101|1100.6|66
1640102030000|2021-12-21 15:53:50|1100.8||1100.8||1101||1100.8||0
1640102040000|2021-12-21 15:54:00|1101||1101||1101||1101||1200
1640102050000|2021-12-21 15:54:10|1101.2|1100.8|1100.8|1100.4|1101.2|1100.8|1100.8|1100.4|2086
1640102060000|2021-12-21 15:54:20|1100.6|1100|1100.4|1100|1100.6|1100.2|1100.2|1100|9002
1640102070000|2021-12-21 15:54:30||1100.2||1100||1100.2||1100|562
1640102080000|2021-12-21 15:54:40||1100.2||1100||1100.2||1100|0
1640102100000|2021-12-21 15:55:00|1100.6|1100.2|1101|1100.6|1101|1100.6|1100.6|1100.2|5042
1640102110000|2021-12-21 15:55:10|1101.2|1100.8|1101.2|1100.8|1101.2|1101|1101.2|1100.6|907
1640102120000|2021-12-21 15:55:20|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.6|1100.4|4996
1640102130000|2021-12-21 15:55:30|1100.6|1100.6|1100.2|1099.8|1100.8|1100.6|1100|1099.6|16517
1640102140000|2021-12-21 15:55:40|1100||1100.2||1100.2||1100||532
1640102160000|2021-12-21 15:56:00|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|874
1640102180000|2021-12-21 15:56:20|1100.8|1100.4|1100.8|1100.6|1100.8|1100.6|1100.8|1100.4|0
1640102190000|2021-12-21 15:56:30|1101|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.6|1523
1640102200000|2021-12-21 15:56:40|1101||1101.2||1101.2||1101||522
1640102210000|2021-12-21 15:56:50|1101|1100.6|1101.2|1100.6|1101.2|1100.8|1101|1100.6|1152
1640102220000|2021-12-21 15:57:00|1101|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1640102230000|2021-12-21 15:57:10|1101|1100.6|1100.8|1100.6|1101.2|1100.8|1100.8|1100.6|0
1640102240000|2021-12-21 15:57:20|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|618
1640102250000|2021-12-21 15:57:30|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|0
1640102260000|2021-12-21 15:57:40|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.4|1100.2|100
1640102280000|2021-12-21 15:58:00|1100.6||1100.6||1100.6||1100.6||0
1640102290000|2021-12-21 15:58:10|1100.8|1100.6|1100.8|1100.6|1100.8|1100.6|1100.6|1100.4|354
1640102300000|2021-12-21 15:58:20||1100.4||1100.6||1100.6||1100.4|0
1640102310000|2021-12-21 15:58:30|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|445
1640102320000|2021-12-21 15:58:40|1100.8||1100.8||1100.8||1100.8||0
1640102340000|2021-12-21 15:59:00|1100.6|1100.2|1100.4|1100.2|1100.6|1100.2|1100.4|1100.2|438
1640102350000|2021-12-21 15:59:10|1100.2|1100|1100|1099.6|1100.2|1100|1100|1099.6|310
1640102400000|2021-12-21 16:00:00|1099.8|1099.2|1099.6|1099.2|1099.8|1099.2|1099.6|1099.2|3952
1640102410000|2021-12-21 16:00:10|1099.4|1099|1098.8|1098.4|1099.4|1099|1098.8|1098.4|3925
1640102420000|2021-12-21 16:00:20|1098.6|1098.2|1098.4|1098|1098.8|1098.2|1098.2|1098|700
1640102430000|2021-12-21 16:00:30||1098.2||1098||1098.2||1098|0
1640102440000|2021-12-21 16:00:40|1098.2||1098.4||1098.4||1098.2||341
1640102450000|2021-12-21 16:00:50|1098.6||1098.4||1098.6||1098.4||0
1640102460000|2021-12-21 16:01:00|1098.6|1098.2|1098.8|1098.6|1099|1098.8|1098.6|1098.2|1150
1640102470000|2021-12-21 16:01:10|1099||1099||1099||1099||0
1640102480000|2021-12-21 16:01:20|1098.8||1098.8||1098.8||1098.8||0
1640102490000|2021-12-21 16:01:30|1099|1098.8|1099|1098.8|1099.2|1098.8|1099|1098.8|1566
1640102500000|2021-12-21 16:01:40|1099.2||1099||1099.2||1099||2
1640102520000|2021-12-21 16:02:00|1099.2|1099|1099.2|1098.8|1099.2|1099|1099.2|1098.8|258
1640102530000|2021-12-21 16:02:10|1099||1099.2||1099.2||1099||0
1640102540000|2021-12-21 16:02:20|1099||1099||1099||1099||0
1640102550000|2021-12-21 16:02:30|1099.2|1099|1099.2|1098.8|1099.2|1099|1099.2|1098.8|461
1640102560000|2021-12-21 16:02:40|1099||1099.2||1099.2||1099||0
1640102570000|2021-12-21 16:02:50|1099||1099.2||1099.2||1099||0
1640102580000|2021-12-21 16:03:00|1099.4|1099.2|1100|1099.6|1100|1099.6|1099.4|1099.2|15722
1640102590000|2021-12-21 16:03:10|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.2|527
1640102600000|2021-12-21 16:03:20|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|306
1640102620000|2021-12-21 16:03:40|1099.4||1099.6||1099.6||1099.4||0
1640102640000|2021-12-21 16:04:00|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|5716
1640102650000|2021-12-21 16:04:10|||||||||400
1640102670000|2021-12-21 16:04:30|1099.2||1099.2||1099.2||1099.2||0
1640102680000|2021-12-21 16:04:40|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|18
1640102690000|2021-12-21 16:04:50|||||||||270
1640102700000|2021-12-21 16:05:00|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1640102710000|2021-12-21 16:05:10|1099.6|1099.2|1099.2|1098.8|1099.8|1099.4|1099.2|1098.8|9711
1640102720000|2021-12-21 16:05:20|1099.4|1099|1099.8|1099.4|1099.8|1099.4|1099.4|1099|2436
1640102730000|2021-12-21 16:05:30|1099.6|1099.2|1099.4|1099|1099.8|1099.2|1099.4|1099|1218
1640102740000|2021-12-21 16:05:40|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|476
1640102750000|2021-12-21 16:05:50|1099.4||1099.6||1099.6||1099.4||0
1640102760000|2021-12-21 16:06:00|1099.4|1099.4|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|0
1640102800000|2021-12-21 16:06:40|1099.4||1099.6||1099.6||1099.4||0
1640102810000|2021-12-21 16:06:50|1099.4||1099.4||1099.6||1099.4||0
1640102820000|2021-12-21 16:07:00|1099.6||1099.4||1099.6||1099.4||552
1640102830000|2021-12-21 16:07:10|1099.6||1099.6||1099.6||1099.4||670
1640102870000|2021-12-21 16:07:50|1099.4|1099|1099.2|1099|1099.4|1099|1099.2|1098.8|3922
1640102880000|2021-12-21 16:08:00|1099.4|1098.8|1099.4|1099|1099.4|1099.2|1099.4|1098.8|560
1640102890000|2021-12-21 16:08:10|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|440
1640102910000|2021-12-21 16:08:30|1099.6|1099.2|1099.6|1099|1099.6|1099.4|1099.4|1099|5154
1640102920000|2021-12-21 16:08:40|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|487
1640102930000|2021-12-21 16:08:50||1099||1099.2||1099.2||1099|0
1640102940000|2021-12-21 16:09:00|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.2|1099|15522
1640102950000|2021-12-21 16:09:10|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|894
1640102960000|2021-12-21 16:09:20|1100.2|1099.8|1100.2|1099.8|1100.4|1100|1100.2|1099.8|2893
1640102980000|2021-12-21 16:09:40|1100||1100.2||1100.2||1100||2422
1640102990000|2021-12-21 16:09:50|1100|1100|1100|1099.6|1100.4|1100|1099.6|1099.2|21774
1640103000000|2021-12-21 16:10:00|1099.8|1099.4|1099.6|1099.4|1100|1099.4|1099.6|1099.4|2000
1640103010000|2021-12-21 16:10:10|1099.4|1099.2|1099.4|1099.2|1099.6|1099.2|1099.4|1099.2|468
1640103020000|2021-12-21 16:10:20|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1099|829
1640103030000|2021-12-21 16:10:30|1099.2||1099.2||1099.2||1099.2||0
1640103040000|2021-12-21 16:10:40|1099.4|1098.8|1099|1098.8|1099.4|1098.8|1099|1098.8|1385
1640103050000|2021-12-21 16:10:50|1099.2|1099|1099|1098.6|1099.2|1099|1098.6|1098.4|8238
1640103060000|2021-12-21 16:11:00|1099.2|1098.8|1099|1098.6|1099.4|1099|1099|1098.6|10334
1640103080000|2021-12-21 16:11:20|1099.2|1098.8|1099|1098.6|1099.4|1099|1098.8|1098.6|15046
1640103090000|2021-12-21 16:11:30|1098.8||1098.8||1099||1098.8||0
1640103100000|2021-12-21 16:11:40|1099||1099||1099||1099||522
1640103110000|2021-12-21 16:11:50|1098.8|1098.4|1098.6|1098.2|1099|1098.4|1098.4|1098.2|347
1640103120000|2021-12-21 16:12:00|1098.4||1098.6||1098.6||1098.4||0
1640103150000|2021-12-21 16:12:30|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|2039
1640103170000|2021-12-21 16:12:50||1098.6||1098.4||1098.6||1098.4|0
1640103190000|2021-12-21 16:13:10|1098.6|1098.6|1099|1098.6|1099|1098.8|1098.6|1098.6|5963
1640103200000|2021-12-21 16:13:20|1098.8|1098.8|1098.8|1098.4|1099|1098.8|1098.8|1098.4|75
1640103210000|2021-12-21 16:13:30|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|2301
1640103220000|2021-12-21 16:13:40|1098.4||1098.4||1098.6||1098.4||0
1640103230000|2021-12-21 16:13:50|1098.2|1098|1098.4|1098|1098.4|1098|1098.2|1098|793
1640103250000|2021-12-21 16:14:10|1098.6|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098.2|0
1640103270000|2021-12-21 16:14:30|1098.6|1098|1098.4|1098|1098.6|1098|1098.2|1098|100
1640103280000|2021-12-21 16:14:40|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.2|1098|0
1640103290000|2021-12-21 16:14:50|1098.2|1097.8|1098|1097.8|1098.2|1097.8|1098|1097.8|3277
1640103300000|2021-12-21 16:15:00|1097.8|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.4|2056
1640103310000|2021-12-21 16:15:10|1097.8|1097.4|1097.6|1097.2|1098|1097.6|1097.6|1097.2|5050
1640103320000|2021-12-21 16:15:20||1097.4||1097.2||1097.4||1097.2|0
1640103330000|2021-12-21 16:15:30|1097.4|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|1305
1640103340000|2021-12-21 16:15:40|1097.4|1097.4|1097.6|1097.4|1097.6|1097.4|1097.4|1097.4|0
1640103350000|2021-12-21 16:15:50||1097.2||1097.2||1097.2||1097.2|0
1640103380000|2021-12-21 16:16:20|1097.4||1097.4||1097.6||1097.4||0
1640103420000|2021-12-21 16:17:00|1097.2|1097|1097.2|1097|1097.4|1097|1097.2|1097|1143
1640103450000|2021-12-21 16:17:30|||||||||743
1640103490000|2021-12-21 16:18:10|1097.4|1097.2|1097.8|1097.6|1098|1097.8|1097.4|1097|35758
1640103500000|2021-12-21 16:18:20|1097.6|1097.4|1097.8|1097.6|1097.8|1097.6|1097.6|1097.4|3372
1640103530000|2021-12-21 16:18:50|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|5792
1640103540000|2021-12-21 16:19:00|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|3923
1640103560000|2021-12-21 16:19:20||1097.6||1097.6||1097.6||1097.4|0
1640103580000|2021-12-21 16:19:40|1098|1097.8|1098|1097.6|1098|1097.8|1098|1097.6|3806
1640103590000|2021-12-21 16:19:50|1097.6|1096.8|1097|1096.8|1097.6|1097.2|1097|1096.8|51676
1640103600000|2021-12-21 16:20:00||1096.6||1096.6||1096.6||1096.6|5186
1640103610000|2021-12-21 16:20:10|1097.2|1096.8|1097|1096.8|1097.2|1097|1096.8|1096.6|18203
1640103620000|2021-12-21 16:20:20|1096.8|1096.6|1097.2|1096.8|1097.6|1097.2|1096.8|1096.6|28723
1640103630000|2021-12-21 16:20:30|1097|1097|1097|1096.6|1097.4|1097|1097|1096.6|9220
1640103650000|2021-12-21 16:20:50|1097.2|1096.8|1096.8|1096.6|1097.4|1097|1096.8|1096.6|6880
1640103660000|2021-12-21 16:21:00|1097||1097||1097||1097||0
1640103670000|2021-12-21 16:21:10|1096.8||1097||1097||1096.8||0
1640103680000|2021-12-21 16:21:20|1097.2|1097|1097|1096.8|1097.4|1097|1097|1096.8|36484
1640103690000|2021-12-21 16:21:30|1097.2||1097||1097.2||1097||3859
1640103730000|2021-12-21 16:22:10|1097.2|1097|1097|1096.8|1097.6|1097.2|1097|1096.8|23820
1640103740000|2021-12-21 16:22:20|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.6|2282
1640103750000|2021-12-21 16:22:30|1096.8|1096.8|1096.8|1096.6|1096.8|1096.8|1096.8|1096.6|100
1640103760000|2021-12-21 16:22:40|1096.6|1096.4|1096.6|1096.4|1096.8|1096.4|1096.6|1096.4|1877
1640103770000|2021-12-21 16:22:50|1096.4|1096.2|1096.4|1096.2|1096.4|1096.2|1096.4|1096|2484
1640103780000|2021-12-21 16:23:00|1096.6|1096.4|1096.8|1096.4|1097|1096.6|1096.6|1096.2|24095
1640103790000|2021-12-21 16:23:10|1096.6||1096.8||1096.8||1096.6||0
1640103830000|2021-12-21 16:23:50|1097|1096.6|1097|1096.6|1097|1096.8|1096.8|1096.6|8564
1640103840000|2021-12-21 16:24:00|1097.2|1096.8|1097.4|1097|1097.6|1097.4|1097.2|1096.8|43316
1640103860000|2021-12-21 16:24:20|1097.6|1097.2|1098.8|1098.4|1098.8|1098.4|1097.6|1097.2|31858
1640103870000|2021-12-21 16:24:30|1099|1098.6|1098.2|1097.8|1099|1098.6|1098|1097.6|26502
1640103880000|2021-12-21 16:24:40|1098.4|1098|1098.6|1098.4|1098.8|1098.4|1098.4|1098|13880
1640103890000|2021-12-21 16:24:50|1098.8||1098.8||1098.8||1098.6||260
1640103900000|2021-12-21 16:25:00|1098.6|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|741
1640103910000|2021-12-21 16:25:10|1099|1098.6|1099.6|1099.2|1099.6|1099.2|1099|1098.6|6312
1640103920000|2021-12-21 16:25:20|1099.4||1099.6||1099.6||1099.4||0
1640103930000|2021-12-21 16:25:30|1099.8|1099.4|1099.6|1099.4|1100|1099.6|1099.6|1099.4|1500
1640103940000|2021-12-21 16:25:40|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099.2|185
1640103960000|2021-12-21 16:26:00|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|1571
1640103970000|2021-12-21 16:26:10|1099.2|1098.8|1099|1098.8|1099.2|1098.8|1099|1098.8|228
1640103980000|2021-12-21 16:26:20|1098.8|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.4|1172
1640103990000|2021-12-21 16:26:30|1099.2|1099|1098.8|1098.4|1099.2|1099|1098.8|1098.4|30886
1640104000000|2021-12-21 16:26:40|1098.6||1098.6||1098.8||1098.6||0
1640104030000|2021-12-21 16:27:10|1098.4|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|2284
1640104050000|2021-12-21 16:27:30|1098.4|1098|1098.2|1098|1098.6|1098|1098.2|1098|251
1640104060000|2021-12-21 16:27:40|1098.4|1098.2|1098.8|1098.6|1098.8|1098.6|1098.4|1098|5898
1640104070000|2021-12-21 16:27:50|1099||1099||1099||1099||1800
1640104080000|2021-12-21 16:28:00|1098.8||1099||1099||1098.8||0
1640104090000|2021-12-21 16:28:10|1098.8|1098.8|1099|1098.8|1099.2|1098.8|1098.8|1098.6|502
1640104100000|2021-12-21 16:28:20|1099.2|1099|1098.8|1098.6|1099.4|1099|1098.8|1098.6|5240
1640104110000|2021-12-21 16:28:30|1099||1099||1099||1099||500
1640104120000|2021-12-21 16:28:40|1098.8|1098.4|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|1025
1640104130000|2021-12-21 16:28:50|1098.6||1098.8||1098.8||1098.6||0
1640104140000|2021-12-21 16:29:00|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.2|1097.8|370
1640104160000|2021-12-21 16:29:20|1098.2|1097.8|1098|1097.8|1098.2|1097.8|1098|1097.8|100
1640104170000|2021-12-21 16:29:30|1097.8|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|917
1640104180000|2021-12-21 16:29:40|1098|1097.6|1097.8|1097.6|1098|1097.6|1097.8|1097.6|2300
1640104190000|2021-12-21 16:29:50|1098|1097.8|1098|1097.8|1098.2|1097.8|1098|1097.6|2957
1640160010000|2021-12-22 08:00:10|1096.8|1095.2|1095.6|1094.2|1096.8|1095.2|1095.6|1094|56559
1640160020000|2021-12-22 08:00:20|1095.8|1094|1095.8|1094.2|1095.8|1094.4|1095.6|1094|0
1640160030000|2021-12-22 08:00:30||1094.4||1094.6||1094.6||1094.4|0
1640160040000|2021-12-22 08:00:40|1095.6|1094.4|1094.6|1093.6|1095.6|1094.4|1094.4|1092.8|1453
1640160050000|2021-12-22 08:00:50|1094.8|1094.6|1096|1094.8|1096.2|1094.8|1094.8|1093.6|1100
1640160060000|2021-12-22 08:01:00|1096.2|1095|1096.4|1095|1096.8|1095.6|1096|1094.8|4309
1640160070000|2021-12-22 08:01:10|1096.2|1095.2|1096.4|1095|1096.4|1095.4|1096|1094.6|1388
1640160080000|2021-12-22 08:01:20||1094.8||1094.8||1094.8||1094.8|0
1640160100000|2021-12-22 08:01:40|1096|1094.6|1095.6|1093.8|1096|1094.6|1095.6|1093.8|200
1640160110000|2021-12-22 08:01:50||1094||1094||1094.2||1094|30
1640160120000|2021-12-22 08:02:00|1095.2|1093.8|1094.4|1093|1095.2|1093.8|1094.4|1092.8|347
1640160130000|2021-12-22 08:02:10|1094|1094|1093.4|1092.2|1094.4|1094|1093.2|1092|49591
1640160140000|2021-12-22 08:02:20|1093.2|1092|1092|1091.2|1093.2|1092|1092|1091.2|873
1640160180000|2021-12-22 08:03:00|1092.2|1091.4|1092.8|1092|1093|1092.2|1092.2|1091.4|1534
1640160190000|2021-12-22 08:03:10|1093|1092.2|1092.6|1091.4|1093|1092.2|1092.6|1091.4|1493
1640160200000|2021-12-22 08:03:20|1092.4|1091.2|1092.2|1091|1092.4|1091.4|1092.2|1090.8|980
1640160210000|2021-12-22 08:03:30||1091.2||1091.4||1091.4||1091.2|230
1640160220000|2021-12-22 08:03:40|1092.4|1091.6|1092.6|1091.6|1092.6|1091.8|1092.2|1091.4|928
1640160230000|2021-12-22 08:03:50|1092.8|1091.8|1092.8|1092|1093|1092|1092.8|1091.8|1092
1640160240000|2021-12-22 08:04:00|1093|1092.2|1092.8|1092|1093|1092.2|1092.8|1092|0
1640160250000|2021-12-22 08:04:10|1093|1092.2|1094.2|1093.2|1094.2|1093.2|1093|1092.2|4001
1640160260000|2021-12-22 08:04:20|1094|1093.4|1094.4|1093.6|1094.4|1093.6|1094|1093.4|1343
1640160280000|2021-12-22 08:04:40|1094.6|1093.8|1094.6|1093.8|1095|1094|1094.6|1093.8|0
1640160300000|2021-12-22 08:05:00|1095|1094|1095.2|1094.4|1095.6|1095.4|1094.6|1094|5580
1640160310000|2021-12-22 08:05:10|1095|1094.2|1094.6|1093.8|1095|1094.4|1094.4|1093.8|1162
1640160320000|2021-12-22 08:05:20|1094.2|1093.6|1094|1093|1094.2|1093.6|1094|1092.8|0
1640160330000|2021-12-22 08:05:30||1093.2||1093.2||1093.2||1093.2|0
1640160340000|2021-12-22 08:05:40|1093.8|1093.4|1094.4|1093.6|1094.4|1093.6|1093.8|1093.4|0
1640160350000|2021-12-22 08:05:50|1094.2|1093.4|1094.4|1093.8|1094.4|1093.8|1094|1093.4|750
1640160360000|2021-12-22 08:06:00|1094.2|1094|1094.4|1093.8|1094.4|1094|1094.2|1093.8|0
1640160370000|2021-12-22 08:06:10|1094.2|1094|1094.4|1093.8|1094.6|1094|1094.2|1093.8|1916
1640160380000|2021-12-22 08:06:20|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1093.8|1093|2881
1640160390000|2021-12-22 08:06:30|1094.2|1093.6|1094|1093.4|1094.4|1093.6|1094|1093.4|300
1640160400000|2021-12-22 08:06:40|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|0
1640160410000|2021-12-22 08:06:50|1094.2|1093.6|1094.4|1093.8|1094.4|1093.8|1094.2|1093.6|0
1640160420000|2021-12-22 08:07:00|1094.2|1093.6|1093.4|1092.8|1094.2|1093.6|1093.4|1092.6|305
1640160430000|2021-12-22 08:07:10|1093.2|1092.6|1093|1092.4|1093.4|1092.6|1092.8|1092|402
1640160440000|2021-12-22 08:07:20|1093.2|1092.2|1092.8|1092.2|1093.2|1092.2|1092.8|1092|238
1640160460000|2021-12-22 08:07:40|1092.6|1092|1092.8|1092.2|1092.8|1092.2|1092.4|1091.8|9050
1640160470000|2021-12-22 08:07:50|1092.6|1092|1092.4|1091.8|1092.6|1092|1092|1091.8|3707
1640160480000|2021-12-22 08:08:00|||||||||300
1640160490000|2021-12-22 08:08:10|1092.2|1091.6|1092|1091.2|1092.6|1091.6|1091|1090.4|28562
1640160500000|2021-12-22 08:08:20|1091.8|1091.4|1091.4|1090.8|1092|1091.4|1091.4|1090.8|4500
1640160510000|2021-12-22 08:08:30|1091.6|1091|1091.4|1090.8|1091.6|1091|1091.4|1090.8|0
1640160530000|2021-12-22 08:08:50|1091.6|1091|1091.8|1091.2|1091.8|1091.4|1091.6|1091|500
1640160540000|2021-12-22 08:09:00|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|0
1640160560000|2021-12-22 08:09:20|1091.4|1090.8|1090|1089.4|1091.4|1090.8|1089.8|1089|31487
1640160570000|2021-12-22 08:09:30|1089.8|1089.2|1088.8|1088.4|1089.8|1089.4|1088.8|1088.4|6536
1640160580000|2021-12-22 08:09:40|1089|1088.6|1089|1088.4|1089.2|1088.6|1089|1088.4|3458
1640160590000|2021-12-22 08:09:50|1088.8|1088.2|1088.2|1087.8|1088.8|1088.2|1088.2|1087.8|7489
1640160600000|2021-12-22 08:10:00|1088|1087.6|1087.8|1087.4|1088.2|1088|1087.6|1087.2|3266
1640160610000|2021-12-22 08:10:10|1088|1087.6|1088.2|1087.6|1088.2|1088|1087.8|1087.4|2373
1640160620000|2021-12-22 08:10:20|1088|1087.8|1088.4|1088|1088.6|1088.4|1088|1087.8|5954
1640160630000|2021-12-22 08:10:30|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.6|0
1640160640000|2021-12-22 08:10:40|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1640160650000|2021-12-22 08:10:50|1088.6|1088.2|1088.4|1087.8|1088.6|1088.4|1088.4|1087.8|1690
1640160660000|2021-12-22 08:11:00|1088.6|1088|1088.4|1087.8|1088.6|1088|1088|1087.6|2142
1640160670000|2021-12-22 08:11:10|1088.6|1088|1089|1088.6|1089|1088.6|1088.6|1088|3060
1640160680000|2021-12-22 08:11:20||1088.8||1088.6||1088.8||1088.6|0
1640160690000|2021-12-22 08:11:30|1089.2|1088.8|1089.4|1088.8|1089.4|1088.8|1089.2|1088.8|460
1640160710000|2021-12-22 08:11:50|1089.2|1089|1090.4|1089.8|1090.6|1090|1089.2|1089|4112
1640160720000|2021-12-22 08:12:00|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1640160730000|2021-12-22 08:12:10|1090.4|1089.8|1090.6|1090|1090.6|1090|1090.4|1089.8|0
1640160760000|2021-12-22 08:12:40|1090.8|1090.6|1089.8|1089.4|1090.8|1090.6|1089.8|1089.4|7810
1640160770000|2021-12-22 08:12:50|1089.6|1089.2|1089.8|1089.2|1089.8|1089.2|1089.4|1089|1238
1640160780000|2021-12-22 08:13:00|1090|1089.4|1090|1089.6|1090|1089.6|1090|1089.4|1545
1640160790000|2021-12-22 08:13:10|1090.2|1089.8|1090|1089.6|1090.4|1090|1089.8|1089.4|2860
1640160800000|2021-12-22 08:13:20|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.8|1089.2|0
1640160810000|2021-12-22 08:13:30|1090||1089.8||1090.2||1089.8||0
1640160820000|2021-12-22 08:13:40|1090|1089.4|1089.8|1089.2|1090.2|1089.6|1089.6|1089.2|0
1640160830000|2021-12-22 08:13:50|1089.6||1089.6||1089.6||1089.6||0
1640160840000|2021-12-22 08:14:00|1089.8|1089.4|1089|1088.4|1090.2|1089.4|1089|1088.4|3404
1640160850000|2021-12-22 08:14:10|1088.8|1088.2|1088.6|1088|1088.8|1088.4|1088.6|1088|12420
1640160860000|2021-12-22 08:14:20|1088.8|1088.2|1088.8|1088.2|1089.2|1088.6|1088.8|1088.2|694
1640160870000|2021-12-22 08:14:30|1089||1089||1089||1089||0
1640160890000|2021-12-22 08:14:50|1089.2|1088.4|1089|1088.6|1089.4|1089|1089|1088.4|1282
1640160900000|2021-12-22 08:15:00|1088.8|1088.4|1089|1088.4|1089.2|1088.6|1088.8|1088.4|500
1640160910000|2021-12-22 08:15:10|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1640160940000|2021-12-22 08:15:40|1089.4|1088.8|1090|1089.4|1090|1089.4|1089.4|1088.8|2564
1640160950000|2021-12-22 08:15:50|1089.8||1090||1090||1089.8||0
1640160960000|2021-12-22 08:16:00|1090.2|1089.6|1091.6|1091|1091.8|1091|1090.2|1089.6|2103
1640160970000|2021-12-22 08:16:10|1091.4|1090.8|1091|1090.4|1091.4|1090.8|1090.8|1090.2|2208
1640160980000|2021-12-22 08:16:20|1090.8|1090.2|1090.6|1089.8|1090.8|1090.4|1090.2|1089.8|1063
1640160990000|2021-12-22 08:16:30|1090.4|1089.6|1090.4|1089.8|1090.4|1089.8|1090.4|1089.6|0
1640161000000|2021-12-22 08:16:40|1090.2|1090|1090.2|1089.8|1090.2|1090.2|1090|1089.6|1877
1640161010000|2021-12-22 08:16:50|1090.4|1090|1090.6|1089.8|1090.8|1090.2|1090|1089.6|4286
1640161020000|2021-12-22 08:17:00|1090.4||1090||1090.6||1090||337
1640161030000|2021-12-22 08:17:10|1090.2|1089.6|1089.4|1089.2|1090.4|1089.8|1089.4|1088.8|3878
1640161040000|2021-12-22 08:17:20|1089.6|1089|1090|1089.8|1090|1089.8|1089.6|1089|2200
1640161050000|2021-12-22 08:17:30|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.6|1089|14
1640161060000|2021-12-22 08:17:40|1090|1089.2|1089.6|1089.2|1090|1089.2|1089.6|1089.2|0
1640161070000|2021-12-22 08:17:50|1089.4|1089|1089.6|1089|1089.6|1089.2|1089.4|1089|1073
1640161080000|2021-12-22 08:18:00|1089.4|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089|950
1640161090000|2021-12-22 08:18:10|1089.4||1089.6||1089.6||1089.4||0
1640161100000|2021-12-22 08:18:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|960
1640161130000|2021-12-22 08:18:50|1089.6|1089.2|1089.8|1089.4|1089.8|1089.6|1089.6|1089|607
1640161140000|2021-12-22 08:19:00||1089.6||1089.4||1089.6||1089.4|0
1640161150000|2021-12-22 08:19:10|1089.6||1089.8||1089.8||1089.6||0
1640161160000|2021-12-22 08:19:20|1089.6||1089.6||1089.6||1089.6||0
1640161170000|2021-12-22 08:19:30|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.6|1089.4|0
1640161190000|2021-12-22 08:19:50|1089.6|1089.6|1089.8|1089.6|1089.8|1089.6|1089.6|1089.6|0
1640161200000|2021-12-22 08:20:00|1090||1090||1090||1090||460
1640161210000|2021-12-22 08:20:10|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089|1175
1640161220000|2021-12-22 08:20:20|1089.8|1089.4|1090|1089.4|1090|1089.8|1089.8|1089.2|1836
1640161230000|2021-12-22 08:20:30|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.2|0
1640161240000|2021-12-22 08:20:40|1090.2|1089.8|1090|1089.6|1090.4|1089.8|1089.8|1089.4|1969
1640161250000|2021-12-22 08:20:50|1089.8|1089.8|1090.2|1089.8|1090.4|1089.8|1089.8|1089.8|192
1640161260000|2021-12-22 08:21:00|1090.4|1089.6|1090.4|1090|1090.4|1090|1090|1089.6|721
1640161270000|2021-12-22 08:21:10|1090.2|1089.8|1089.2|1088.8|1090.4|1089.8|1089.2|1088.8|14877
1640161280000|2021-12-22 08:21:20|1089.4|1089|1090.4|1089.8|1090.4|1089.8|1089.4|1089|753
1640161290000|2021-12-22 08:21:30|1090.2|1089.6|1089.8|1089|1090.2|1089.6|1089.6|1089|1664
1640161300000|2021-12-22 08:21:40|1089.6|1089.2|1090.2|1089.4|1090.2|1089.4|1089.6|1089|690
1640161310000|2021-12-22 08:21:50|1090.4|1089.6|1090.2|1089.4|1090.4|1089.8|1089.6|1089|1654
1640161320000|2021-12-22 08:22:00|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|525
1640161330000|2021-12-22 08:22:10|1090|1089.6|1090.2|1089.6|1090.4|1089.6|1090|1089.6|0
1640161340000|2021-12-22 08:22:20|1090.4|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1640161350000|2021-12-22 08:22:30|1090.8|1090.2|1090.4|1090|1091|1090.4|1090.4|1090|3321
1640161360000|2021-12-22 08:22:40|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|0
1640161370000|2021-12-22 08:22:50|1090.6|1090.2|1090.4|1089.6|1090.8|1090.2|1090.2|1089.6|913
1640161380000|2021-12-22 08:23:00|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1640161390000|2021-12-22 08:23:10|1090.2|1089.8|1090.4|1089.8|1090.4|1090|1090|1089.6|2027
1640161400000|2021-12-22 08:23:20|1090.6|1090|1091|1090.4|1091|1090.4|1090.6|1090|390
1640161410000|2021-12-22 08:23:30|1091.2|1090.6|1091|1090.8|1091.4|1090.8|1091|1090.6|1420
1640161420000|2021-12-22 08:23:40|1091.2||1091.4||1091.4||1091.2||178
1640161430000|2021-12-22 08:23:50|1091.2|1090.6|1090.8|1090.4|1091.2|1090.6|1090.8|1090.4|438
1640161440000|2021-12-22 08:24:00|1090.6|1090.2|1090.8|1090.2|1091|1090.4|1090.6|1090.2|0
1640161450000|2021-12-22 08:24:10|1090.6|1090|1090.8|1090|1090.8|1090.2|1090|1089.6|4880
1640161460000|2021-12-22 08:24:20|1090.6||1090.4||1090.6||1090.4||0
1640161470000|2021-12-22 08:24:30|1090.6|1089.8|1090|1089.6|1090.8|1089.8|1089.8|1089.4|3534
1640161480000|2021-12-22 08:24:40||1089.4||1089.6||1089.6||1089.4|0
1640161490000|2021-12-22 08:24:50|1089.8|1089.8|1089.4|1089|1090.2|1089.8|1089.4|1089|8888
1640161500000|2021-12-22 08:25:00|1089.2|1089.2|1089.6|1089.2|1089.8|1089.4|1089.2|1089.2|451
1640161510000|2021-12-22 08:25:10|1089.8|1089.4|1089.4|1089|1089.8|1089.4|1089.2|1089|1745
1640161520000|2021-12-22 08:25:20|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089|1088.6|26629
1640161530000|2021-12-22 08:25:30|1089.6|1088.8|1089.2|1088.6|1089.6|1088.8|1088.8|1088.6|3398
1640161540000|2021-12-22 08:25:40|1089|1088.8|1089.8|1089.2|1089.8|1089.2|1088.8|1088.6|960
1640161550000|2021-12-22 08:25:50|1090|1089.4|1090.2|1089.6|1090.4|1089.8|1090|1089.4|714
1640161560000|2021-12-22 08:26:00|1090|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|0
1640161570000|2021-12-22 08:26:10|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|0
1640161580000|2021-12-22 08:26:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.8|1089|449
1640161590000|2021-12-22 08:26:30|1090|1089.6|1090.2|1089.6|1090.2|1089.6|1090|1089.4|0
1640161600000|2021-12-22 08:26:40|1090||1090.2||1090.2||1090||0
1640161610000|2021-12-22 08:26:50|1090|1090|1090.6|1090.2|1090.6|1090.4|1090|1089.6|4663
1640161620000|2021-12-22 08:27:00|1090.4|1090|1090.4|1090|1090.6|1090|1090.2|1089.8|963
1640161630000|2021-12-22 08:27:10|1090.2|1090.2|1090.6|1090.2|1090.6|1090.2|1090.2|1089.8|2251
1640161640000|2021-12-22 08:27:20|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1089.8|0
1640161650000|2021-12-22 08:27:30|1090.4|1090|1090.6|1090|1090.6|1090.2|1090.4|1090|0
1640161660000|2021-12-22 08:27:40|1090.8|1090.2|1090.4|1090|1091.2|1090.6|1090.4|1090|5448
1640161680000|2021-12-22 08:28:00|1090.2|1089.8|1090|1089.4|1090.2|1090|1090|1089.4|0
1640161690000|2021-12-22 08:28:10||1089.6||1089.6||1089.6||1089.6|0
1640161700000|2021-12-22 08:28:20|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1640161710000|2021-12-22 08:28:30|1090.6||1090.4||1090.6||1090.4||0
1640161720000|2021-12-22 08:28:40|1090.6|1089.8|1090.6|1090|1090.6|1090|1090.6|1089.8|0
1640161730000|2021-12-22 08:28:50|1090.8||1090.6||1090.8||1090.6||0
1640161740000|2021-12-22 08:29:00|1090.4|1090.2|1090|1089.6|1090.4|1090.2|1090|1089.6|439
1640161770000|2021-12-22 08:29:30|1089.8|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.6|500
1640161780000|2021-12-22 08:29:40|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089.2|1569
1640161790000|2021-12-22 08:29:50|1089.4|1089|1089.2|1088.8|1089.4|1089|1089|1088.8|2498
1640161800000|2021-12-22 08:30:00|1089|1088.6|1089|1088.6|1089.2|1088.8|1089|1088.6|3396
1640161810000|2021-12-22 08:30:10|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|0
1640161820000|2021-12-22 08:30:20|1088.8|1088.4|1088.8|1088.4|1089|1088.6|1088.4|1088|6240
1640161830000|2021-12-22 08:30:30|1089|1088.2|1088.8|1088.2|1089|1088.2|1088.8|1088.2|0
1640161840000|2021-12-22 08:30:40|1088.6|1088.4|1088.8|1088.2|1088.8|1088.4|1088.4|1088.2|0
1640161850000|2021-12-22 08:30:50||1088.4||1088.4||1088.4||1088.4|0
1640161860000|2021-12-22 08:31:00|1088.6|1088.2|1088.4|1088.2|1088.6|1088.2|1088.2|1088|4704
1640161870000|2021-12-22 08:31:10|1088.6||1088.6||1088.6||1088.4||991
1640161880000|2021-12-22 08:31:20|1088.4||1088.6||1088.6||1088.4||0
1640161910000|2021-12-22 08:31:50|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|0
1640161920000|2021-12-22 08:32:00||1088.2||1088.4||1088.4||1088.2|0
1640161930000|2021-12-22 08:32:10||1088.2||1088.2||1088.4||1088.2|0
1640161940000|2021-12-22 08:32:20|1089|1088.4|1089.2|1088.6|1089.2|1088.8|1089|1088.4|1713
1640161950000|2021-12-22 08:32:30|1089|1088.8|1088.6|1088.2|1089|1088.8|1088.6|1088.2|0
1640161960000|2021-12-22 08:32:40|1088.8|1088.4|1088.8|1088.4|1089|1088.4|1088.6|1088.4|677
1640161970000|2021-12-22 08:32:50|1089|1088.6|1089|1088.4|1089|1088.6|1088.8|1088.4|0
1640161980000|2021-12-22 08:33:00|1089.2|1088.6|1089.4|1089|1089.6|1089|1089.2|1088.4|2786
1640161990000|2021-12-22 08:33:10|1089.6|1089.2|1089|1088.4|1089.6|1089.2|1088.8|1088.2|2224
1640162000000|2021-12-22 08:33:20|1088.8|1088.2|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1640162010000|2021-12-22 08:33:30|1088.4|1088|1088.6|1088|1088.6|1088.2|1088.2|1088|2366
1640162020000|2021-12-22 08:33:40|1088.4||1088.4||1088.4||1088.2||3825
1640162030000|2021-12-22 08:33:50|1088.2|1088.2|1088.4|1088|1088.4|1088.2|1088.2|1088|3509
1640162040000|2021-12-22 08:34:00|1088.6|1088.2|1089|1088.4|1089|1088.6|1088.4|1088|0
1640162050000|2021-12-22 08:34:10|1088.8|1088.6|1089|1088.4|1089.2|1088.6|1088.8|1088.4|0
1640162060000|2021-12-22 08:34:20|1088.8|1088.2|1088.8|1088.4|1088.8|1088.6|1088.4|1088|609
1640162070000|2021-12-22 08:34:30|1088.6|1088.2|1088.8|1088.2|1088.8|1088.2|1088.6|1088.2|0
1640162080000|2021-12-22 08:34:40|1089|1088.4|1089|1088.6|1089.2|1088.6|1088.8|1088.4|202
1640162090000|2021-12-22 08:34:50|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.8|3479
1640162100000|2021-12-22 08:35:00|1089|1088.6|1088.6|1088.2|1089.2|1088.6|1088.6|1088.2|1009
1640162110000|2021-12-22 08:35:10|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.8|1088.2|1326
1640162120000|2021-12-22 08:35:20|1089|1088.6|1089.6|1089|1089.6|1089.2|1089|1088.6|440
1640162130000|2021-12-22 08:35:30|1089.4|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|2811
1640162140000|2021-12-22 08:35:40|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089|2712
1640162150000|2021-12-22 08:35:50|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|0
1640162160000|2021-12-22 08:36:00|1089.4|1089|1089.4|1088.8|1089.6|1089.2|1089.2|1088.6|1541
1640162170000|2021-12-22 08:36:10|1089.2|1089|1089.4|1089|1089.6|1089|1089.2|1088.8|0
1640162180000|2021-12-22 08:36:20|1089.6|1089.2|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|930
1640162190000|2021-12-22 08:36:30|1090|1089.4|1090|1089.6|1090.2|1089.6|1090|1089.4|1849
1640162200000|2021-12-22 08:36:40|1090.2|1089.4|1089.4|1089|1090.2|1089.4|1089.4|1089|500
1640162210000|2021-12-22 08:36:50|1089.2|1088.8|1089.2|1088.8|1089.4|1089|1089.2|1088.8|0
1640162220000|2021-12-22 08:37:00|1089||1089.2||1089.2||1089||0
1640162240000|2021-12-22 08:37:20|1089.4|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|2567
1640162250000|2021-12-22 08:37:30|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|0
1640162260000|2021-12-22 08:37:40|1089.2|1088.8|1089.6|1089|1089.6|1089|1089.2|1088.8|0
1640162270000|2021-12-22 08:37:50|1089.8|1089.2|1089.8|1089.4|1090|1089.4|1089.8|1089.2|0
1640162280000|2021-12-22 08:38:00|1090|1089.6|1089.8|1089.4|1090|1089.8|1089.8|1089.4|0
1640162300000|2021-12-22 08:38:20|||||||||368
1640162310000|2021-12-22 08:38:30|1090|1089.6|1090|1089.4|1090|1089.6|1090|1089.4|0
1640162320000|2021-12-22 08:38:40|1090.2|1089.6|1090.2|1089.8|1090.4|1089.8|1090.2|1089.6|0
1640162330000|2021-12-22 08:38:50|1090.4|1090|1090.6|1090.2|1090.8|1090.2|1090.4|1090|1200
1640162340000|2021-12-22 08:39:00|1090.4|1090.4|1090.4|1090|1090.4|1090.4|1090.4|1090|1112
1640162350000|2021-12-22 08:39:10|1090.2|1090.2|1090.4|1090|1090.6|1090.4|1090.2|1090|2942
1640162360000|2021-12-22 08:39:20|1090.2||1090.6||1090.6||1090.2||5198
1640162370000|2021-12-22 08:39:30|1090.4||1090.4||1090.4||1090.4||0
1640162380000|2021-12-22 08:39:40|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|20
1640162390000|2021-12-22 08:39:50|1090.2|1089.8|1090|1089.6|1090.2|1090|1090|1089.4|3302
1640162400000|2021-12-22 08:40:00|1089.8|1089.4|1090|1089.4|1090|1089.4|1089.8|1089.4|0
1640162410000|2021-12-22 08:40:10|1089.8|1089.2|1089.6|1089.2|1089.8|1089.4|1089.4|1089|501
1640162420000|2021-12-22 08:40:20|1089.8|1089.4|1089.6|1089|1089.8|1089.4|1089.4|1089|2642
1640162430000|2021-12-22 08:40:30|1089.4|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.6|2269
1640162440000|2021-12-22 08:40:40|1089.6|1088.8|1089.4|1089|1089.6|1089.2|1089.4|1088.8|200
1640162450000|2021-12-22 08:40:50|1089.6|1089.2|1089.2|1088.8|1089.6|1089.2|1089|1088.8|2457
1640162460000|2021-12-22 08:41:00||1089||1088.8||1089||1088.8|0
1640162470000|2021-12-22 08:41:10|1089.4|1089|1089.6|1089|1089.6|1089.2|1089.4|1089|384
1640162480000|2021-12-22 08:41:20|1089.8|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1640162490000|2021-12-22 08:41:30|1089.6|1089.2|1089.6|1089.2|1089.8|1089.2|1089.6|1089.2|181
1640162500000|2021-12-22 08:41:40|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.2|1264
1640162510000|2021-12-22 08:41:50|1089.8||1090||1090||1089.8||0
1640162520000|2021-12-22 08:42:00|1090.2|1089.8|1090.8|1090.4|1091|1090.4|1090.2|1089.8|3643
1640162530000|2021-12-22 08:42:10|1091|1090.6|1090.8|1090.4|1091.4|1091|1090.8|1090.4|2760
1640162540000|2021-12-22 08:42:20|1090.6|1090.2|1090.4|1090|1090.6|1090.4|1090.4|1089.8|600
1640162550000|2021-12-22 08:42:30|1090.6|1089.8|1090.6|1090.2|1090.6|1090.2|1090.6|1089.8|0
1640162560000|2021-12-22 08:42:40|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|200
1640162570000|2021-12-22 08:42:50|1090||1090.2||1090.2||1090||0
1640162590000|2021-12-22 08:43:10|1090|1089.6|1090|1089.6|1090.2|1089.6|1089.8|1089.6|2472
1640162600000|2021-12-22 08:43:20|1090.2|1089.8|1090.4|1090|1090.6|1090|1090.2|1089.8|1205
1640162610000|2021-12-22 08:43:30||1089.8||1090||1090||1089.8|0
1640162620000|2021-12-22 08:43:40|1090.2|1089.8|1090.2|1089.6|1090.2|1089.8|1090.2|1089.6|1100
1640162630000|2021-12-22 08:43:50|1090|1089.4|1089.8|1089.4|1090|1089.4|1089.8|1089.4|0
1640162650000|2021-12-22 08:44:10||1089.2||1089.4||1089.4||1089.2|0
1640162660000|2021-12-22 08:44:20||1089.2||1089.2||1089.2||1089.2|0
1640162670000|2021-12-22 08:44:30|1089.6||1089.6||1089.8||1089.6||0
1640162680000|2021-12-22 08:44:40|1089.4|1089|1089.2|1088.6|1089.6|1089|1089|1088.6|1179
1640162690000|2021-12-22 08:44:50|1089||1089.2||1089.2||1089||0
1640162700000|2021-12-22 08:45:00|1089|1088.4|1088.4|1088|1089|1088.4|1088.4|1088|1560
1640162710000|2021-12-22 08:45:10|1088.6|1088.2|1088.4|1088|1088.8|1088.2|1088.2|1088|12273
1640162720000|2021-12-22 08:45:20|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1088.2|1087.8|4913
1640162730000|2021-12-22 08:45:30|1088.4|1088|1088.2|1087.8|1088.4|1088.2|1088|1087.8|12567
1640162740000|2021-12-22 08:45:40|1088|1087.6|1088|1087.6|1088.2|1087.8|1087.6|1087.2|9694
1640162750000|2021-12-22 08:45:50|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088|1087.6|12038
1640162760000|2021-12-22 08:46:00||1088||1087.8||1088||1087.8|500
1640162770000|2021-12-22 08:46:10|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1640162780000|2021-12-22 08:46:20|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.6|1087.2|11495
1640162790000|2021-12-22 08:46:30|1088.2|1087.8|1088.2|1087.8|1088.4|1087.8|1088.2|1087.8|0
1640162810000|2021-12-22 08:46:50|1088.6|1087.6|1088.6|1088.2|1088.6|1088.2|1088.6|1087.6|1065
1640162830000|2021-12-22 08:47:10|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|475
1640162840000|2021-12-22 08:47:20|1089.2|1088.8|1089.4|1088.8|1089.4|1089|1089.2|1088.8|745
1640162850000|2021-12-22 08:47:30|1089.6|1089|1089.8|1089.4|1090|1089.6|1089.6|1088.8|0
1640162860000|2021-12-22 08:47:40|1090|1089.6|1090|1089.8|1090.2|1089.8|1090|1089.6|800
1640162870000|2021-12-22 08:47:50|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|1038
1640162880000|2021-12-22 08:48:00|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|86
1640162890000|2021-12-22 08:48:10|1090|1089.4|1089.8|1089.4|1090|1089.6|1089.8|1089.4|0
1640162900000|2021-12-22 08:48:20|1090|1089.6|1090|1089.6|1090|1089.8|1090|1089.6|670
1640162920000|2021-12-22 08:48:40|1090.2|1089.8|1091|1090.6|1091|1090.6|1090.2|1089.8|6809
1640162930000|2021-12-22 08:48:50|1091.2|1090.8|1091.2|1090.6|1091.2|1090.8|1091|1090.6|0
1640162940000|2021-12-22 08:49:00||1090.8||1090.8||1090.8||1090.8|0
1640162950000|2021-12-22 08:49:10|1091|1090.6|1091|1090.6|1091|1090.8|1091|1090.6|0
1640162990000|2021-12-22 08:49:50|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.8|20784
1640163000000|2021-12-22 08:50:00|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1640163010000|2021-12-22 08:50:10|1091.4|1091|1092|1091.4|1092|1091.6|1091.4|1091|8515
1640163020000|2021-12-22 08:50:20|1092.2|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1640163030000|2021-12-22 08:50:30|1092|1091.6|1092.4|1091.8|1092.4|1092|1091.8|1091.4|5689
1640163040000|2021-12-22 08:50:40|1092.2|1092|1092.6|1092|1092.6|1092.2|1092.2|1092|0
1640163050000|2021-12-22 08:50:50||1092.2||1092.2||1092.2||1092.2|0
1640163060000|2021-12-22 08:51:00|1092.8|1092.4|1093.4|1092.8|1093.4|1093|1092.8|1092.4|3670
1640163070000|2021-12-22 08:51:10|1093.2|1092.6|1093|1092.6|1093.2|1092.6|1092.8|1092.6|456
1640163080000|2021-12-22 08:51:20|1092.8|1092.8|1093.2|1092.8|1093.2|1092.8|1092.8|1092.6|108
1640163090000|2021-12-22 08:51:30|1093||1093.2||1093.2||1093||0
1640163100000|2021-12-22 08:51:40|1093|1093|1093.4|1093|1093.6|1093|1093|1093|1418
1640163110000|2021-12-22 08:51:50|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.8|0
1640163120000|2021-12-22 08:52:00|1093.6|1093.2|1093.2|1092.8|1093.8|1093.4|1093|1092.6|27782
1640163130000|2021-12-22 08:52:10|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.6|706
1640163140000|2021-12-22 08:52:20|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|3282
1640163150000|2021-12-22 08:52:30|1093.2|1093|1092.8|1092.2|1093.2|1093|1092.6|1092.2|14255
1640163160000|2021-12-22 08:52:40||1092.4||1092.4||1092.6||1092.2|0
1640163170000|2021-12-22 08:52:50|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|437
1640163180000|2021-12-22 08:53:00|1092.6|1092.6|1093|1092.4|1093|1092.8|1092.6|1092.4|1717
1640163190000|2021-12-22 08:53:10|1092.8|1092.2|1093|1092.4|1093|1092.6|1092.8|1092.2|903
1640163200000|2021-12-22 08:53:20|1092.8|1092.6|1093.2|1092.8|1093.2|1092.8|1092.8|1092.4|10850
1640163210000|2021-12-22 08:53:30|1093.4|1092.6|1093|1092.6|1093.6|1093|1093|1092.6|0
1640163220000|2021-12-22 08:53:40|1092.8|1092.4|1092.6|1092.2|1093|1092.4|1092.6|1092.2|3517
1640163230000|2021-12-22 08:53:50|1092.4|1092|1092.4|1092|1092.6|1092.2|1092.2|1091.6|1650
1640163240000|2021-12-22 08:54:00|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1091.8|0
1640163250000|2021-12-22 08:54:10|1092.4|1092|1092.6|1092|1092.6|1092.2|1092.4|1091.8|500
1640163260000|2021-12-22 08:54:20|1092.4|1092.2|1092.8|1092.2|1092.8|1092.2|1092.4|1091.8|0
1640163270000|2021-12-22 08:54:30|1093|1092.4|1093|1092.6|1093|1092.8|1092.8|1092.4|1566
1640163280000|2021-12-22 08:54:40|1093.2||1093||1093.2||1093||0
1640163300000|2021-12-22 08:55:00|1093.2|1092.4|1093.2|1092.8|1093.4|1093|1093.2|1092.4|0
1640163310000|2021-12-22 08:55:10|1093|1092.6|1093.2|1092.8|1093.2|1093|1093|1092.6|446
1640163330000|2021-12-22 08:55:30|1093|1092.6|1093.2|1092.6|1093.2|1092.6|1093|1092.6|0
1640163340000|2021-12-22 08:55:40|1093|1092.8|1093.2|1092.6|1093.2|1092.8|1093|1092.6|0
1640163350000|2021-12-22 08:55:50|1093|1092.4|1093.2|1092.6|1093.2|1092.6|1093|1092.4|0
1640163360000|2021-12-22 08:56:00|1093|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|0
1640163370000|2021-12-22 08:56:10|1093.2|1092.8|1093.2|1092.6|1093.2|1092.8|1093.2|1092.6|0
1640163380000|2021-12-22 08:56:20||1092.8||1092.8||1093||1092.8|842
1640163390000|2021-12-22 08:56:30|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.6|0
1640163400000|2021-12-22 08:56:40|1092.8|1092.4|1093.2|1092.6|1093.2|1092.6|1092.8|1092.4|500
1640163410000|2021-12-22 08:56:50|1093|1092.8|1093.4|1093|1093.4|1093|1093|1092.8|2960
1640163420000|2021-12-22 08:57:00|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|0
1640163430000|2021-12-22 08:57:10|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.8|0
1640163450000|2021-12-22 08:57:30|1093.2|1092.8|1093.2|1092.8|1093.4|1092.8|1093|1092.6|0
1640163460000|2021-12-22 08:57:40|1093.4||1093.2||1093.4||1093.2||0
1640163470000|2021-12-22 08:57:50|1093.4|1093|1093.2|1092.8|1093.4|1093|1093|1092.6|0
1640163480000|2021-12-22 08:58:00|1093.4|1093|1093.8|1093.2|1093.8|1093.4|1093.4|1093|0
1640163490000|2021-12-22 08:58:10|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1640163500000|2021-12-22 08:58:20|1093.4|1093.4|1093.6|1093.2|1093.6|1093.4|1093.4|1093.2|1000
1640163510000|2021-12-22 08:58:30|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|564
1640163520000|2021-12-22 08:58:40|1093.6|1093.2|1093.4|1093|1093.8|1093.4|1093.4|1093|950
1640163540000|2021-12-22 08:59:00||1092.8||1093||1093||1092.8|0
1640163550000|2021-12-22 08:59:10|1093.6|1093.2|1093.6|1093|1093.6|1093.2|1093.6|1093|495
1640163560000|2021-12-22 08:59:20|1093.4|1092.8|1093.2|1092.6|1093.4|1092.8|1093|1092.6|605
1640163570000|2021-12-22 08:59:30|1093|1092.4|1092.6|1092.2|1093|1092.4|1092.6|1092.2|1332
1640163580000|2021-12-22 08:59:40|1092.8||1092.6||1092.8||1092.6||0
1640163590000|2021-12-22 08:59:50|1092.8|1092.4|1092.2|1091.8|1092.8|1092.4|1092.2|1091.8|5458
1640163600000|2021-12-22 09:00:00|1092|1092|1092.2|1091.6|1092.2|1092|1092|1091.6|2086
1640163620000|2021-12-22 09:00:20|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1091.8|1091.8|1162
1640163630000|2021-12-22 09:00:30|1092.4|1092|1092|1091.8|1092.4|1092|1092|1091.6|1834
1640163640000|2021-12-22 09:00:40|1091.8|1091.6|1091.6|1091|1091.8|1091.6|1091.6|1091|1660
1640163650000|2021-12-22 09:00:50|1091.4||1091.2||1091.4||1091.2||0
1640163660000|2021-12-22 09:01:00|1091.4|1090.8|1091.2|1090.6|1091.4|1091|1091.2|1090.6|0
1640163670000|2021-12-22 09:01:10|1091|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.4|469
1640163680000|2021-12-22 09:01:20||1090.4||1090.6||1090.6||1090.4|0
1640163690000|2021-12-22 09:01:30|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1640163700000|2021-12-22 09:01:40|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1090.8|0
1640163710000|2021-12-22 09:01:50|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1091.2|1090.8|0
1640163720000|2021-12-22 09:02:00|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1640163730000|2021-12-22 09:02:10|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.2|0
1640163740000|2021-12-22 09:02:20|1091|1090.2|1090.6|1090.2|1091|1090.4|1090.6|1090|0
1640163750000|2021-12-22 09:02:30|1090.8|1090|1090.6|1090|1090.8|1090.4|1090.6|1090|583
1640163760000|2021-12-22 09:02:40|1090.4||1090.4||1090.4||1090.4||0
1640163770000|2021-12-22 09:02:50|1090.6|1090.2|1090.6|1090|1090.6|1090.2|1090.6|1090|500
1640163780000|2021-12-22 09:03:00||1090.2||1090.4||1090.4||1090.2|0
1640163790000|2021-12-22 09:03:10|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.4|1090|431
1640163810000|2021-12-22 09:03:30|||||||||500
1640163820000|2021-12-22 09:03:40|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|0
1640163840000|2021-12-22 09:04:00|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.8|2359
1640163850000|2021-12-22 09:04:10|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1640163860000|2021-12-22 09:04:20|1090.4|1090|1090.6|1090.2|1090.6|1090.4|1090.4|1089.8|0
1640163870000|2021-12-22 09:04:30|1090.8|1090.4|1090.8|1090.2|1090.8|1090.4|1090.8|1090.2|324
1640163880000|2021-12-22 09:04:40|1091|1090.4|1091|1090.6|1091|1090.6|1091|1090.4|1806
1640163890000|2021-12-22 09:04:50|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.2|0
1640163900000|2021-12-22 09:05:00|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.2|1133
1640163910000|2021-12-22 09:05:10|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.8|1090.4|37
1640163920000|2021-12-22 09:05:20|1091|1090.6|1091.6|1091|1091.6|1091.2|1091|1090.6|2059
1640163930000|2021-12-22 09:05:30|1091.4|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1640163940000|2021-12-22 09:05:40|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.6|0
1640163950000|2021-12-22 09:05:50|1091.4|1090.6|1091.4|1091.2|1091.4|1091.2|1091.4|1090.6|2748
1640163960000|2021-12-22 09:06:00|1091.6||1091.6||1091.8||1091.6||0
1640163970000|2021-12-22 09:06:10|1091.4||1091.6||1091.6||1091.4||0
1640163980000|2021-12-22 09:06:20|1091.2|1091|1090.8|1090.4|1091.4|1091|1090.6|1090.2|5505
1640164000000|2021-12-22 09:06:40|1091|1090.6|1091.2|1090.6|1091.2|1090.8|1091|1090.6|391
1640164010000|2021-12-22 09:06:50|1091.4|1090.8|1091.4|1091|1091.6|1091|1091.4|1090.6|0
1640164020000|2021-12-22 09:07:00|1091.2|1090.8|1091.4|1090.8|1091.4|1091|1091.2|1090.8|0
1640164030000|2021-12-22 09:07:10|1091.2|1091|1091.4|1091|1091.4|1091|1091.2|1091|0
1640164040000|2021-12-22 09:07:20|1091.6|1091.2|1091.8|1091.2|1091.8|1091.2|1091.4|1091.2|0
1640164050000|2021-12-22 09:07:30|1091.6||1091.4||1091.6||1091.4||0
1640164060000|2021-12-22 09:07:40|1091.2|1091|1091.2|1090.8|1091.4|1091.2|1091.2|1090.8|61
1640164090000|2021-12-22 09:08:10|1091|1090.6|1091.2|1090.6|1091.2|1090.8|1091|1090.6|0
1640164100000|2021-12-22 09:08:20|1091.4|1090.8|1091.6|1091.2|1091.8|1091.4|1091.4|1090.8|0
1640164110000|2021-12-22 09:08:30|1091.8||1091.6||1091.8||1091.6||0
1640164130000|2021-12-22 09:08:50|1091.8|1091.4|1091.8|1091.2|1092|1091.6|1091.8|1091.2|2604
1640164140000|2021-12-22 09:09:00|1092|1091.4|1092|1091.4|1092|1091.6|1091.8|1091.4|0
1640164150000|2021-12-22 09:09:10|1091.8|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|1366
1640164160000|2021-12-22 09:09:20|1092|1091.6|1092|1091.6|1092|1091.6|1091.2|1091|21511
1640164180000|2021-12-22 09:09:40|1091.8|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|15000
1640164210000|2021-12-22 09:10:10|1091.6||1091.8||1091.8||1091.6||600
1640164220000|2021-12-22 09:10:20|1091.6|1091.2|1090.8|1090.4|1091.6|1091.2|1090.6|1090.2|4297
1640164230000|2021-12-22 09:10:30|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|500
1640164240000|2021-12-22 09:10:40||1091||1090.8||1091||1090.8|0
1640164260000|2021-12-22 09:11:00|1091.4|1091|1091.6|1091|1091.6|1091.2|1091.4|1091|995
1640164270000|2021-12-22 09:11:10|1091.4|1090.8|1091.4|1091|1091.4|1091|1091.4|1090.8|0
1640164280000|2021-12-22 09:11:20|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1640164290000|2021-12-22 09:11:30|1091|1090.6|1091|1090.4|1091|1090.6|1090.8|1090.4|660
1640164310000|2021-12-22 09:11:50|1090.8||1091||1091||1090.8||0
1640164320000|2021-12-22 09:12:00|1090.8||1090.8||1090.8||1090.6||0
1640164330000|2021-12-22 09:12:10|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1640164350000|2021-12-22 09:12:30|1090.6|1090.2|1090.6|1090.4|1090.8|1090.4|1090.6|1090.2|0
1640164360000|2021-12-22 09:12:40|1090.4|1090.2|1090.4|1090.2|1090.4|1090.2|1090.4|1090.2|366
1640164370000|2021-12-22 09:12:50|1090.6||1090.6||1090.6||1090.6||0
1640164380000|2021-12-22 09:13:00|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.2|522
1640164390000|2021-12-22 09:13:10|1091|1090.2|1091|1090.4|1091|1090.6|1090.8|1090.2|0
1640164400000|2021-12-22 09:13:20|1090.8||1090.8||1090.8||1090.8||0
1640164410000|2021-12-22 09:13:30|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|1596
1640164420000|2021-12-22 09:13:40||1090.2||1090.4||1090.4||1090.2|0
1640164430000|2021-12-22 09:13:50|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|0
1640164440000|2021-12-22 09:14:00|1091.4|1090.6|1091.6|1091.2|1091.6|1091.2|1091.2|1090.6|0
1640164450000|2021-12-22 09:14:10||1091||1091.2||1091.2||1091|0
1640164460000|2021-12-22 09:14:20|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.4|1091|0
1640164480000|2021-12-22 09:14:40|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091|0
1640164490000|2021-12-22 09:14:50|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1640164520000|2021-12-22 09:15:20|1091.4||1091.6||1091.6||1091.4||100
1640164540000|2021-12-22 09:15:40||1091.4||1091.4||1091.4||1091.2|4577
1640164550000|2021-12-22 09:15:50|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|4732
1640164560000|2021-12-22 09:16:00|1091.8|1091.4|1091.6|1091.2|1092|1091.4|1091.6|1091.2|550
1640164570000|2021-12-22 09:16:10|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|0
1640164580000|2021-12-22 09:16:20|1091.8||1091.6||1091.8||1091.6||0
1640164590000|2021-12-22 09:16:30|1091.8|1091.4|1091.8|1091.4|1092|1091.4|1091.6|1091.2|1586
1640164600000|2021-12-22 09:16:40|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|0
1640164610000|2021-12-22 09:16:50|1091.8|1091.4|1091.8|1091.4|1092|1091.4|1091.8|1091.4|0
1640164620000|2021-12-22 09:17:00|1092|1091.6|1092|1091.8|1092|1091.8|1092|1091.4|316
1640164630000|2021-12-22 09:17:10||1091.6||1091.4||1091.6||1091.4|0
1640164640000|2021-12-22 09:17:20|1091.8|1091.6|1092|1091.8|1092|1091.8|1091.8|1091.6|0
1640164650000|2021-12-22 09:17:30||1091.6||1091.6||1091.6||1091.6|0
1640164670000|2021-12-22 09:17:50|1091.8|1091.4|1092|1091.8|1092|1091.8|1091.8|1091.4|0
1640164680000|2021-12-22 09:18:00|1092.2|1092|1092.4|1092.2|1092.4|1092.2|1092.2|1092|396
1640164690000|2021-12-22 09:18:10|1092.6|1092.4|1092.8|1092.4|1093|1092.6|1092.6|1092.4|1357
1640164710000|2021-12-22 09:18:30|1093||1092.6||1093||1092.6||0
1640164720000|2021-12-22 09:18:40|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|433
1640164730000|2021-12-22 09:18:50|1092.4||1092.6||1092.6||1092.4||0
1640164750000|2021-12-22 09:19:10|1092.4||1092.6||1092.6||1092.4||0
1640164760000|2021-12-22 09:19:20||1092.4||1092.2||1092.4||1092.2|0
1640164780000|2021-12-22 09:19:40|1092.8|1092.4|1093.4|1093|1093.4|1093|1092.8|1092.2|9696
1640164790000|2021-12-22 09:19:50|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1640164800000|2021-12-22 09:20:00|1093.8|1093.4|1094|1093.6|1094|1093.8|1093.8|1093.2|2123
1640164810000|2021-12-22 09:20:10|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.4|1093|1027
1640164820000|2021-12-22 09:20:20|1094|1093.6|1094|1093.6|1094.2|1093.8|1094|1093.4|0
1640164830000|2021-12-22 09:20:30|1093.8|1093.4|1094|1093.6|1094.2|1093.6|1093.6|1093.4|531
1640164840000|2021-12-22 09:20:40|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1312
1640164850000|2021-12-22 09:20:50|1094.4|1094|1094.4|1093.8|1094.4|1094|1094|1093.6|0
1640164860000|2021-12-22 09:21:00|1094.2|1093.6|1094|1093.6|1094.4|1093.8|1094|1093.6|0
1640164880000|2021-12-22 09:21:20|1094.2|1093.8|1094.2|1094|1094.2|1094|1094|1093.8|355
1640164890000|2021-12-22 09:21:30|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|0
1640164910000|2021-12-22 09:21:50|1094|1093.6|1094.2|1093.6|1094.2|1093.6|1093.8|1093.6|48
1640164940000|2021-12-22 09:22:20|1094|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.2|3366
1640164960000|2021-12-22 09:22:40|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|320
1640164970000|2021-12-22 09:22:50|1094|1093.6|1094.2|1093.6|1094.2|1093.8|1094|1093.6|584
1640164980000|2021-12-22 09:23:00|1094.4|1093.8|1094.2|1093.6|1094.4|1093.8|1094.2|1093.6|0
1640164990000|2021-12-22 09:23:10|1094.4|1093.8|1094.6|1094.2|1094.6|1094.2|1094.2|1093.8|0
1640165000000|2021-12-22 09:23:20|1094.8|1094|1094.4|1094|1094.8|1094|1094.2|1094|3150
1640165010000|2021-12-22 09:23:30|1094.2||1094.4||1094.4||1094.2||905
1640165040000|2021-12-22 09:24:00|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|6159
1640165050000|2021-12-22 09:24:10|1094.8|1094.4|1094.8|1094.2|1094.8|1094.4|1094.6|1094.2|1580
1640165060000|2021-12-22 09:24:20|1095|1094.4|1095.4|1094.8|1095.4|1095|1095|1094.4|3182
1640165070000|2021-12-22 09:24:30||1095||1095.2||1095.2||1094.8|56
1640165080000|2021-12-22 09:24:40|1095.2|1095|1095.4|1094.8|1095.4|1095|1095.2|1094.8|1
1640165090000|2021-12-22 09:24:50||1095||1095||1095||1095|1208
1640165120000|2021-12-22 09:25:20|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|1944
1640165130000|2021-12-22 09:25:30|1095.2|1094.8|1095.4|1094.8|1095.4|1094.8|1095.2|1094.8|0
1640165140000|2021-12-22 09:25:40|1095|1095|1095.4|1095|1095.4|1095|1095|1094.8|27000
1640165160000|2021-12-22 09:26:00|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|5
1640165170000|2021-12-22 09:26:10||1094.8||1095||1095.2||1094.8|0
1640165180000|2021-12-22 09:26:20|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.6|1095.2|1650
1640165190000|2021-12-22 09:26:30|1095.4|1095|1095.6|1095|1095.6|1095.2|1095.4|1095|0
1640165200000|2021-12-22 09:26:40|1095.4||1095.4||1095.4||1095.2||550
1640165220000|2021-12-22 09:27:00|1095.2|1094.8|1095.2|1094.6|1095.2|1094.8|1095|1094.4|3977
1640165230000|2021-12-22 09:27:10|1095|1094.4|1094.8|1094.4|1095|1094.4|1094.6|1094.2|5000
1640165240000|2021-12-22 09:27:20|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1640165250000|2021-12-22 09:27:30|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|500
1640165270000|2021-12-22 09:27:50|1095.2|1094.8|1095.4|1095.2|1095.6|1095.2|1095.2|1094.8|5895
1640165280000|2021-12-22 09:28:00||1095||1095||1095||1095|0
1640165290000|2021-12-22 09:28:10|1095.2|1094.8|1094.8|1094.4|1095.2|1094.8|1094.6|1094.4|0
1640165300000|2021-12-22 09:28:20|1094.6|1094.2|1094.4|1094.2|1094.6|1094.2|1094.4|1094|12
1640165310000|2021-12-22 09:28:30|1094.6|1094.4|1094.6|1094.4|1094.8|1094.4|1094.6|1094.4|656
1640165320000|2021-12-22 09:28:40|1094.4|1094.2|1094.4|1094|1094.4|1094.2|1094.4|1094|0
1640165330000|2021-12-22 09:28:50|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|481
1640165340000|2021-12-22 09:29:00|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1640165360000|2021-12-22 09:29:20|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|4351
1640165370000|2021-12-22 09:29:30|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|509
1640165400000|2021-12-22 09:30:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|2055
1640165410000|2021-12-22 09:30:10|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1640165420000|2021-12-22 09:30:20|1095|1094.6|1096|1095.4|1096|1095.4|1095|1094.6|3087
1640165430000|2021-12-22 09:30:30|1095.8|1095.2|1095.8|1095.4|1095.8|1095.4|1095.8|1095.2|0
1640165440000|2021-12-22 09:30:40|1096|1095.2|1096.2|1095.8|1096.2|1096|1096|1095.2|8007
1640165450000|2021-12-22 09:30:50|1096|1095.6|1096|1095.4|1096.2|1095.6|1096|1095.4|0
1640165460000|2021-12-22 09:31:00||1095.6||1095.6||1095.6||1095.6|0
1640165480000|2021-12-22 09:31:20|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.8|0
1640165500000|2021-12-22 09:31:40|1096.4||1096.2||1096.4||1096.2||0
1640165520000|2021-12-22 09:32:00|1096||1096.2||1096.2||1096||0
1640165530000|2021-12-22 09:32:10|1096.4||1096.2||1096.4||1096.2||0
1640165550000|2021-12-22 09:32:30|1096|1096|1096.2|1095.8|1096.4|1096|1096|1095.8|57
1640165560000|2021-12-22 09:32:40|1096.4|1096|1096.4|1096|1096.4|1096|1096.2|1095.8|831
1640165570000|2021-12-22 09:32:50|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|0
1640165590000|2021-12-22 09:33:10|1097|1096.4|1097.4|1097|1097.8|1097.2|1097|1096.4|17373
1640165600000|2021-12-22 09:33:20|1097.6|1096.8|1097.4|1097|1097.6|1097|1097.2|1096.6|0
1640165620000|2021-12-22 09:33:40|1097.2|1096.8|1097.2|1096.6|1097.4|1096.8|1097.2|1096.6|722
1640165630000|2021-12-22 09:33:50|1097.4|1096.8|1097.6|1097|1097.6|1097|1097.2|1096.8|0
1640165640000|2021-12-22 09:34:00|1097.4|1097.2|1098|1097.4|1098|1097.6|1097.4|1097.2|0
1640165650000|2021-12-22 09:34:10|1098.2|1097.6|1098.6|1098|1098.8|1098.4|1098.2|1097.6|3302
1640165670000|2021-12-22 09:34:30|1098.8|1098.2|1099|1098.4|1099|1098.4|1098.6|1098.2|0
1640165680000|2021-12-22 09:34:40|1098.8|1098.2|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1640165690000|2021-12-22 09:34:50|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.2|500
1640165700000|2021-12-22 09:35:00|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1640165710000|2021-12-22 09:35:10|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1640165720000|2021-12-22 09:35:20|1099|1098.6|1099|1098.4|1099|1098.6|1098.8|1098.4|6818
1640165730000|2021-12-22 09:35:30|1099.2|1098.6|1099|1098.8|1099.4|1098.8|1099|1098.6|2029
1640165750000|2021-12-22 09:35:50|1098.8|1098.6|1098.8|1098.2|1098.8|1098.6|1098.8|1098.2|360
1640165760000|2021-12-22 09:36:00|1098.6|1098|1098.6|1098.2|1098.6|1098.2|1098|1097.8|2674
1640165770000|2021-12-22 09:36:10|1098.8||1098.8||1098.8||1098.8||0
1640165780000|2021-12-22 09:36:20|1098.4|1098.4|1098.4|1098|1098.8|1098.4|1098.4|1097.8|1352
1640165790000|2021-12-22 09:36:30|1098.6||1098.6||1098.6||1098.4||0
1640165800000|2021-12-22 09:36:40|1098.4|1097.8|1098.4|1098|1098.4|1098|1098.4|1097.8|0
1640165810000|2021-12-22 09:36:50|1098.6|1098.2|1098.8|1098.2|1098.8|1098.2|1098.6|1098.2|986
1640165820000|2021-12-22 09:37:00|1098.6||1098.8||1098.8||1098.6||0
1640165830000|2021-12-22 09:37:10|1098.6||1098.6||1098.6||1098.6||105
1640165840000|2021-12-22 09:37:20|1098.8|1098.4|1098.8|1098.6|1099|1098.6|1098.8|1098.4|688
1640165850000|2021-12-22 09:37:30|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|12000
1640165880000|2021-12-22 09:38:00|1099.4|1099|1099.8|1099.2|1099.8|1099.2|1099.4|1099|500
1640165890000|2021-12-22 09:38:10|1099.6|1099|1099.6|1099|1099.6|1099|1099.4|1099|0
1640165900000|2021-12-22 09:38:20|1099.8|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1640165920000|2021-12-22 09:38:40|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|440
1640165940000|2021-12-22 09:39:00|1099.4|1099|1099.2|1098.6|1099.4|1099|1099.2|1098.6|981
1640165950000|2021-12-22 09:39:10|1099|1098.8|1099|1098.6|1099|1098.8|1099|1098.6|0
1640165960000|2021-12-22 09:39:20|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1640165970000|2021-12-22 09:39:30||1098.6||1098.8||1098.8||1098.6|328
1640165980000|2021-12-22 09:39:40|1099.4|1099|1099.4|1099|1099.6|1099|1099.4|1099|0
1640165990000|2021-12-22 09:39:50||1098.8||1098.8||1098.8||1098.8|0
1640166000000|2021-12-22 09:40:00|1099.2|1098.6|1099.4|1098.8|1099.4|1098.8|1099|1098.6|0
1640166020000|2021-12-22 09:40:20|1099.2|1097.8|1098|1097.8|1099.4|1098|1098|1097.8|55113
1640166030000|2021-12-22 09:40:30|1097.8|1097.6|1097.8|1097.6|1098|1097.6|1097.8|1097.4|5553
1640166040000|2021-12-22 09:40:40|1098||1098||1098||1098||2227
1640166050000|2021-12-22 09:40:50|1097.8||1097.8||1097.8||1097.8||0
1640166060000|2021-12-22 09:41:00|1098|1097.8|1098.4|1097.8|1098.4|1098|1098|1097.6|10671
1640166070000|2021-12-22 09:41:10|1098.2|1098|1098.4|1098|1098.4|1098|1098.2|1098|500
1640166080000|2021-12-22 09:41:20|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1640166090000|2021-12-22 09:41:30||1097.8||1098||1098||1097.8|0
1640166100000|2021-12-22 09:41:40|1098.6||1098.6||1098.6||1098.4||0
1640166110000|2021-12-22 09:41:50|1098.4||1098.4||1098.6||1098.4||0
1640166120000|2021-12-22 09:42:00|1098.6||1098.4||1098.6||1098.4||0
1640166130000|2021-12-22 09:42:10|1098.6||1098.4||1098.6||1098.2||0
1640166140000|2021-12-22 09:42:20|1098.2|1097.8|1097.8|1097.4|1098.2|1097.8|1097.6|1097.4|2525
1640166150000|2021-12-22 09:42:30|1098|1097.6|1098.2|1097.6|1098.2|1097.6|1098|1097.6|0
1640166170000|2021-12-22 09:42:50|1098|1097.4|1097.8|1097.4|1098|1097.4|1097.8|1097.4|0
1640166180000|2021-12-22 09:43:00|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|1526
1640166210000|2021-12-22 09:43:30|1097.2|1097.2|1097.4|1097|1097.4|1097.2|1097.2|1097|0
1640166240000|2021-12-22 09:44:00||1097.2||1097.2||1097.2||1097.2|0
1640166250000|2021-12-22 09:44:10|1097.6|1097|1098|1097.6|1098|1097.6|1097.4|1097|5028
1640166260000|2021-12-22 09:44:20|1097.8|1097.4|1097.6|1097.2|1098|1097.6|1097.6|1097.2|3496
1640166270000|2021-12-22 09:44:30|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1640166280000|2021-12-22 09:44:40|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.4|0
1640166290000|2021-12-22 09:44:50|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|0
1640166300000|2021-12-22 09:45:00|1097.8|1097.4|1098|1097.4|1098|1097.6|1097.8|1097.4|1134
1640166310000|2021-12-22 09:45:10|1097.8||1098||1098||1097.8||0
1640166320000|2021-12-22 09:45:20||1097.6||1097.6||1097.6||1097.6|0
1640166330000|2021-12-22 09:45:30|1097.8|1097.4|1098|1097.4|1098|1097.4|1097.8|1097.4|0
1640166340000|2021-12-22 09:45:40|1097.8|1097.2|1097.6|1097.2|1097.8|1097.2|1097.6|1097.2|0
1640166350000|2021-12-22 09:45:50|1097.4|1097|1097.8|1097.4|1097.8|1097.4|1097.2|1096.8|2552
1640166360000|2021-12-22 09:46:00|1097.6|1097.2|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|328
1640166370000|2021-12-22 09:46:10|1097.6|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1640166380000|2021-12-22 09:46:20|1097.8|1097.4|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|0
1640166390000|2021-12-22 09:46:30|1097.6||1097.6||1097.6||1097.6||0
1640166410000|2021-12-22 09:46:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1640166420000|2021-12-22 09:47:00|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|0
1640166450000|2021-12-22 09:47:30|1097.2|1097|1097.2|1096.8|1097.4|1097|1097.2|1096.8|25
1640166460000|2021-12-22 09:47:40||1097||1096.8||1097||1096.8|0
1640166480000|2021-12-22 09:48:00|1097|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.6|910
1640166500000|2021-12-22 09:48:20|1096.8||1097||1097||1096.8||0
1640166520000|2021-12-22 09:48:40|1097.2|1096.8|1097.2|1097|1097.2|1097|1097.2|1096.8|3081
1640166530000|2021-12-22 09:48:50|1097.4||1097.4||1097.4||1097.4||2222
1640166540000|2021-12-22 09:49:00|1097.6|1097.2|1097.6|1097|1097.6|1097.2|1097.6|1097|0
1640166550000|2021-12-22 09:49:10|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.6|1097.2|0
1640166560000|2021-12-22 09:49:20|1098|1097.4|1098|1097.6|1098.2|1097.8|1098|1097.4|0
1640166570000|2021-12-22 09:49:30|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|0
1640166580000|2021-12-22 09:49:40|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|0
1640166600000|2021-12-22 09:50:00|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|7697
1640166610000|2021-12-22 09:50:10|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1097.8|1097.6|6658
1640166620000|2021-12-22 09:50:20|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1640166630000|2021-12-22 09:50:30||1097.8||1097.6||1097.8||1097.6|1009
1640166670000|2021-12-22 09:51:10|1097.8|1097.4|1098|1097.4|1098|1097.6|1097.6|1097.2|1644
1640166680000|2021-12-22 09:51:20|1098.2|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1640166700000|2021-12-22 09:51:40|1098.4||1098.2||1098.4||1098.2||0
1640166710000|2021-12-22 09:51:50|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.4|342
1640166720000|2021-12-22 09:52:00|1098|1097.6|1098.2|1097.8|1098.4|1097.8|1098|1097.6|200
1640166730000|2021-12-22 09:52:10|1098.4||1098.4||1098.4||1098.4||0
1640166740000|2021-12-22 09:52:20|1098.2|1098|1098|1097.6|1098.2|1098|1098|1097.6|0
1640166750000|2021-12-22 09:52:30|1098.2||1098.2||1098.2||1098.2||0
1640166760000|2021-12-22 09:52:40|1098|1097.4|1098.2|1097.6|1098.2|1097.6|1097.8|1097.4|450
1640166770000|2021-12-22 09:52:50||1097.8||1097.8||1097.8||1097.8|0
1640166780000|2021-12-22 09:53:00||1097.6||1097.6||1097.8||1097.6|0
1640166790000|2021-12-22 09:53:10||1097.8||1097.8||1097.8||1097.8|0
1640166800000|2021-12-22 09:53:20||1097.6||1097.8||1097.8||1097.6|0
1640166810000|2021-12-22 09:53:30|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.6|1097.4|1400
1640166840000|2021-12-22 09:54:00|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|179
1640166850000|2021-12-22 09:54:10|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.4|0
1640166860000|2021-12-22 09:54:20|1098|1097.6|1098.2|1097.8|1098.4|1098|1098|1097.6|3698
1640166870000|2021-12-22 09:54:30|1098.4||1098.2||1098.4||1098.2||0
1640166880000|2021-12-22 09:54:40|1098.4|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|0
1640166890000|2021-12-22 09:54:50|1098|1097.6|1098.2|1097.6|1098.2|1097.6|1098|1097.6|1000
1640166900000|2021-12-22 09:55:00||1097.8||1097.8||1097.8||1097.6|0
1640166910000|2021-12-22 09:55:10|1098|1097.6|1098|1097.6|1098|1097.8|1098|1097.6|0
1640166920000|2021-12-22 09:55:20|1098.2|1097.8|1098.4|1098|1098.4|1098|1098.2|1097.8|500
1640166930000|2021-12-22 09:55:30|1098.6|1098.2|1098.6|1098|1098.6|1098.2|1098.4|1098|0
1640166940000|2021-12-22 09:55:40|1098.4|1097.8|1098|1097.6|1098.4|1097.8|1098|1097.6|3526
1640166950000|2021-12-22 09:55:50|1098.2|1097.4|1097.8|1097.4|1098.2|1097.4|1097.8|1097.4|1
1640166960000|2021-12-22 09:56:00|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|0
1640166980000|2021-12-22 09:56:20|1097.8|1097.4|1098|1097.4|1098|1097.6|1097.8|1097.4|2277
1640167000000|2021-12-22 09:56:40|1097.8|1097.2|1097.6|1097.2|1097.8|1097.2|1097.6|1097.2|0
1640167010000|2021-12-22 09:56:50|1097.4|1097|1097.2|1096.8|1097.4|1097.2|1097|1096.8|33935
1640167020000|2021-12-22 09:57:00|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|2523
1640167030000|2021-12-22 09:57:10|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|550
1640167040000|2021-12-22 09:57:20||1096.6||1096.8||1096.8||1096.6|0
1640167050000|2021-12-22 09:57:30|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.6|0
1640167060000|2021-12-22 09:57:40|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.6|1097
1640167070000|2021-12-22 09:57:50|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|1705
1640167090000|2021-12-22 09:58:10|1096.6|1096.2|1096.4|1095.8|1096.6|1096.2|1096.2|1095.8|2370
1640167100000|2021-12-22 09:58:20|1096.6|1096|1096.6|1096|1096.6|1096.2|1096.4|1096|0
1640167110000|2021-12-22 09:58:30|1096.4||1096.4||1096.6||1096.4||0
1640167120000|2021-12-22 09:58:40|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|0
1640167130000|2021-12-22 09:58:50|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1095.8|1390
1640167140000|2021-12-22 09:59:00|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|0
1640167150000|2021-12-22 09:59:10|1096|1095.6|1095.6|1095.2|1096|1095.6|1095.6|1095.2|3097
1640167160000|2021-12-22 09:59:20|1095.4|1095|1095.2|1094.8|1095.6|1095|1095|1094.8|1000
1640167170000|2021-12-22 09:59:30|1095.4|1095|1095.4|1095|1095.4|1095|1095.2|1094.8|6786
1640167180000|2021-12-22 09:59:40|1095.2|1094.8|1095.2|1094.8|1095.4|1095.2|1095|1094.8|6183
1640167190000|2021-12-22 09:59:50|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.4|5064
1640167200000|2021-12-22 10:00:00|1095|1094.6|1095.4|1095|1095.4|1095.2|1095|1094.6|1042
1640167210000|2021-12-22 10:00:10|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1640167220000|2021-12-22 10:00:20|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.6|1095.2|150
1640167230000|2021-12-22 10:00:30|1095.4|1095|1095.2|1094.6|1095.4|1095|1095.2|1094.6|288
1640167240000|2021-12-22 10:00:40||1094.8||1094.8||1094.8||1094.8|0
1640167260000|2021-12-22 10:01:00|1095|1094.6|1095.2|1094.6|1095.2|1094.6|1095|1094.6|0
1640167270000|2021-12-22 10:01:10|1095|1094.8|1095|1094.8|1095|1094.8|1095|1094.6|0
1640167280000|2021-12-22 10:01:20||1094.6||1094.6||1094.6||1094.6|0
1640167290000|2021-12-22 10:01:30|1094.8|1094.4|1094.4|1094|1094.8|1094.4|1094.2|1094|7021
1640167310000|2021-12-22 10:01:50||1094.2||1094||1094.2||1094|0
1640167320000|2021-12-22 10:02:00|1094.6|1094.2|1095|1094.6|1095|1094.6|1094.6|1094.2|935
1640167330000|2021-12-22 10:02:10|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1640167340000|2021-12-22 10:02:20|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1640167350000|2021-12-22 10:02:30|1095.2|1094.8|1095.2|1094.6|1095.2|1094.8|1095|1094.6|958
1640167360000|2021-12-22 10:02:40|1095.4|1094.8|1095.4|1095|1095.6|1095|1095.4|1094.8|0
1640167370000|2021-12-22 10:02:50|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.8|0
1640167380000|2021-12-22 10:03:00|1095|1094.6|1094.8|1094.2|1095|1094.8|1094.8|1094.2|2178
1640167390000|2021-12-22 10:03:10|1095|1094.4|1094.8|1094.4|1095|1094.4|1094.8|1094.4|0
1640167400000|2021-12-22 10:03:20|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1640167410000|2021-12-22 10:03:30|1095|1094.6|1095.2|1094.6|1095.2|1095|1095|1094.6|224
1640167420000|2021-12-22 10:03:40|1095|1094.8|1095|1094.4|1095|1094.8|1094.8|1094.4|0
1640167430000|2021-12-22 10:03:50|1094.8|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1640167440000|2021-12-22 10:04:00|1094.8|1094.4|1095|1094.4|1095|1094.6|1094.8|1094.4|0
1640167450000|2021-12-22 10:04:10|1094.8||1094.8||1095||1094.8||0
1640167460000|2021-12-22 10:04:20|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1640167470000|2021-12-22 10:04:30|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1640167490000|2021-12-22 10:04:50|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1640167500000|2021-12-22 10:05:00|1094.8||1094.6||1094.8||1094.6||0
1640167510000|2021-12-22 10:05:10|1094.4||1094.6||1094.6||1094.4||0
1640167550000|2021-12-22 10:05:50|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|4608
1640167560000|2021-12-22 10:06:00|1094.4|1094|1094.2|1093.8|1094.6|1094.2|1094.2|1093.8|600
1640167570000|2021-12-22 10:06:10|1094.4|1094|1094.4|1094|1094.6|1094|1094.4|1094|0
1640167580000|2021-12-22 10:06:20|1094.2|1093.8|1094.4|1093.8|1094.4|1094|1094.2|1093.8|825
1640167590000|2021-12-22 10:06:30|1094.2|1094|1094.2|1093.8|1094.2|1094|1094.2|1093.8|0
1640167600000|2021-12-22 10:06:40|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|0
1640167620000|2021-12-22 10:07:00|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1093.8|0
1640167630000|2021-12-22 10:07:10|1094.2|1093.8|1094.4|1093.8|1094.4|1094|1094.2|1093.8|0
1640167640000|2021-12-22 10:07:20|1094.2||1094.2||1094.2||1094.2||0
1640167650000|2021-12-22 10:07:30|1094.4|1094|1094.6|1094.2|1094.6|1094.4|1094.4|1094|0
1640167660000|2021-12-22 10:07:40|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1640167670000|2021-12-22 10:07:50|1094.4|1094|1094.4|1094|1094.4|1094.2|1094.4|1093.8|624
1640167680000|2021-12-22 10:08:00|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|0
1640167690000|2021-12-22 10:08:10|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|970
1640167700000|2021-12-22 10:08:20|1094.2|1094|1094.2|1093.8|1094.2|1094|1094|1093.6|29745
1640167720000|2021-12-22 10:08:40||1094||1093.8||1094||1093.8|0
1640167730000|2021-12-22 10:08:50|1094.4|1094|1094.6|1094|1094.6|1094|1094.4|1094|0
1640167740000|2021-12-22 10:09:00|1094.8|1094.2|1094.8|1094.4|1094.8|1094.4|1094.8|1094.2|0
1640167750000|2021-12-22 10:09:10|1094.6|1094.2|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|240
1640167760000|2021-12-22 10:09:20|1094.6|1094.2|1095|1094.4|1095|1094.4|1094.6|1094.2|0
1640167780000|2021-12-22 10:09:40|1094.8|1094.6|1095|1094.4|1095|1094.6|1094.8|1094.4|0
1640167790000|2021-12-22 10:09:50|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.4|500
1640167800000|2021-12-22 10:10:00|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.6|644
1640167820000|2021-12-22 10:10:20|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1640167830000|2021-12-22 10:10:30|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|0
1640167840000|2021-12-22 10:10:40|1095|1094.6|1095|1094.6|1095.2|1094.8|1095|1094.6|4000
1640167860000|2021-12-22 10:11:00||1094.4||1094.6||1094.6||1094.4|0
1640167870000|2021-12-22 10:11:10|1095.2|1094.4|1095.2|1094.8|1095.2|1094.8|1095.2|1094.4|0
1640167880000|2021-12-22 10:11:20|1095|1094.6|1095.2|1094.6|1095.2|1094.8|1095|1094.6|0
1640167890000|2021-12-22 10:11:30|1095|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1640167910000|2021-12-22 10:11:50|1095|1094.6|1095.2|1094.6|1095.2|1094.8|1095|1094.6|1500
1640167920000|2021-12-22 10:12:00|1095.4|1094.8|1095.2|1094.8|1095.4|1095|1095|1094.8|750
1640167960000|2021-12-22 10:12:40|1095.4|1095|1095.4|1095|1095.4|1095|1095.2|1095|2021
1640167970000|2021-12-22 10:12:50|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1640167990000|2021-12-22 10:13:10|1096|1095.6|1096|1095.6|1096.2|1095.8|1096|1095.6|0
1640168000000|2021-12-22 10:13:20|1096.2|1095.8|1096.2|1095.6|1096.2|1095.8|1096.2|1095.6|0
1640168010000|2021-12-22 10:13:30||1095.8||1095.8||1095.8||1095.8|0
1640168020000|2021-12-22 10:13:40|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|558
1640168030000|2021-12-22 10:13:50|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|509
1640168040000|2021-12-22 10:14:00|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|0
1640168050000|2021-12-22 10:14:10|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|68
1640168060000|2021-12-22 10:14:20|1096|1096|1096.2|1095.8|1096.2|1096|1096|1095.8|150
1640168070000|2021-12-22 10:14:30|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|0
1640168080000|2021-12-22 10:14:40|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|0
1640168090000|2021-12-22 10:14:50|1096.6||1096.4||1096.6||1096.4||0
1640168100000|2021-12-22 10:15:00|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1747
1640168110000|2021-12-22 10:15:10|1096.4|1095.6|1096.8|1096.4|1096.8|1096.4|1096.4|1095.6|4112
1640168120000|2021-12-22 10:15:20|1097||1096.8||1097||1096.8||0
1640168130000|2021-12-22 10:15:30||1096.6||1096.4||1096.6||1096.4|256
1640168140000|2021-12-22 10:15:40|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.4|1096|1166
1640168150000|2021-12-22 10:15:50|1096.6||1096.8||1096.8||1096.6||1
1640168160000|2021-12-22 10:16:00|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|1430
1640168180000|2021-12-22 10:16:20|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.2|0
1640168210000|2021-12-22 10:16:50|1097|1096.6|1097.8|1097.2|1097.8|1097.4|1096.8|1096.6|17717
1640168220000|2021-12-22 10:17:00|1097.6|1097.4|1098.2|1097.8|1098.2|1097.8|1097.6|1097.2|0
1640168230000|2021-12-22 10:17:10|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1640168260000|2021-12-22 10:17:40|1098.4|1098|1098.4|1097.8|1098.4|1098|1098.2|1097.8|0
1640168270000|2021-12-22 10:17:50|1098.2|1098|1098.4|1098|1098.4|1098|1098.2|1098|0
1640168290000|2021-12-22 10:18:10|1098.6||1098.4||1098.6||1098.4||0
1640168300000|2021-12-22 10:18:20|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.8|370
1640168310000|2021-12-22 10:18:30|1098.4||1098.2||1098.4||1098.2||0
1640168340000|2021-12-22 10:19:00|1098.4|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|0
1640168350000|2021-12-22 10:19:10|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1097.8|0
1640168360000|2021-12-22 10:19:20|1098.2|1097.8|1098.6|1098.2|1098.6|1098.2|1098.2|1097.8|2112
1640168370000|2021-12-22 10:19:30|1098.8|1098.4|1099|1098.4|1099|1098.6|1098.8|1098.2|3524
1640168380000|2021-12-22 10:19:40|1098.8|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|322
1640168390000|2021-12-22 10:19:50|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|1009
1640168400000|2021-12-22 10:20:00|1099|1098.6|1099|1098.6|1099.2|1098.8|1098.8|1098.4|7047
1640168410000|2021-12-22 10:20:10|1098.8|1098.8|1099.4|1099.2|1099.4|1099.2|1098.8|1098.8|7851
1640168420000|2021-12-22 10:20:20|1099.6||1099.6||1099.8||1099.6||2731
1640168430000|2021-12-22 10:20:30|1099.8|1099.4|1099.8|1099.2|1099.8|1099.4|1099.6|1099.2|3206
1640168440000|2021-12-22 10:20:40|1099.6|1099.4|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|1632
1640168450000|2021-12-22 10:20:50|1099.8||1099.6||1099.8||1099.4||0
1640168470000|2021-12-22 10:21:10|1099.8||1099.4||1099.8||1099.4||0
1640168480000|2021-12-22 10:21:20|1099.2|1099|1099.4|1099|1099.6|1099|1099.2|1098.8|7382
1640168490000|2021-12-22 10:21:30|1099.6|1099.2|1099.8|1099.2|1099.8|1099.4|1099.6|1099.2|1417
1640168500000|2021-12-22 10:21:40|1099.6||1099.6||1099.8||1099.6||0
1640168510000|2021-12-22 10:21:50|1099.4|1099|1099.6|1099|1099.6|1099|1099.4|1099|0
1640168520000|2021-12-22 10:22:00|1099.8|1099.2|1099.4|1099|1099.8|1099.4|1099.4|1099|0
1640168530000|2021-12-22 10:22:10|1099.6||1099.6||1099.6||1099.6||0
1640168540000|2021-12-22 10:22:20|1099.8|1099.2|1099.8|1099.2|1099.8|1099.4|1099.6|1099.2|1000
1640168550000|2021-12-22 10:22:30|1099.6|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|0
1640168570000|2021-12-22 10:22:50||1099.2||1099.4||1099.4||1099.2|0
1640168580000|2021-12-22 10:23:00||1099.2||1099.4||1099.4||1099.2|0
1640168590000|2021-12-22 10:23:10|1100|1099.6|1099.8|1099.4|1100|1099.8|1099.8|1099.4|3077
1640168600000|2021-12-22 10:23:20|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|1640
1640168610000|2021-12-22 10:23:30|1099.6|1099.2|1099.8|1099.6|1099.8|1099.6|1099.6|1099.2|0
1640168620000|2021-12-22 10:23:40|1100||1099.8||1100||1099.8||1402
1640168630000|2021-12-22 10:23:50|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|874
1640168640000|2021-12-22 10:24:00|1099.8|1099.4|1099.8|1099.2|1099.8|1099.4|1099.8|1099.2|0
1640168650000|2021-12-22 10:24:10|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|760
1640168660000|2021-12-22 10:24:20|1099.4||1099.6||1099.6||1099.4||0
1640168670000|2021-12-22 10:24:30|1099.4|1098.8|1099.2|1098.8|1099.4|1099|1099|1098.8|28085
1640168680000|2021-12-22 10:24:40|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1640168690000|2021-12-22 10:24:50|1099.2||1099.4||1099.4||1099.2||0
1640168700000|2021-12-22 10:25:00|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.6|1
1640168710000|2021-12-22 10:25:10||1098.6||1098.8||1098.8||1098.6|0
1640168740000|2021-12-22 10:25:40|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1640168760000|2021-12-22 10:26:00|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1098.8|1098.6|401
1640168770000|2021-12-22 10:26:10|1099|1098.6|1099|1098.6|1099.2|1098.6|1099|1098.6|0
1640168790000|2021-12-22 10:26:30|1098.8||1099||1099||1098.8||0
1640168810000|2021-12-22 10:26:50|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|2110
1640168820000|2021-12-22 10:27:00|1098.4||1098.4||1098.4||1098.4||0
1640168840000|2021-12-22 10:27:20|1098.2|1098|1098.4|1098|1098.4|1098.2|1098.2|1098|1200
1640168870000|2021-12-22 10:27:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098|450
1640168880000|2021-12-22 10:28:00|1098.4|1098|1099|1098.6|1099|1098.6|1098.4|1098|0
1640168890000|2021-12-22 10:28:10|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1640168900000|2021-12-22 10:28:20||1098.6||1098.6||1098.6||1098.6|0
1640168910000|2021-12-22 10:28:30||1098.8||1098.8||1098.8||1098.8|0
1640168970000|2021-12-22 10:29:30|1099.4||1099.2||1099.4||1099.2||0
1640168980000|2021-12-22 10:29:40|1099|1098.6|1099|1098.6|1099.2|1098.8|1098.8|1098.6|48
1640168990000|2021-12-22 10:29:50||1098.4||1098.4||1098.6||1098.4|0
1640169000000|2021-12-22 10:30:00|1099.2|1098.6|1099.2|1098.8|1099.2|1098.8|1099.2|1098.6|0
1640169020000|2021-12-22 10:30:20|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|516
1640169030000|2021-12-22 10:30:30|1099|1098.6|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1640169060000|2021-12-22 10:31:00|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1979
1640169070000|2021-12-22 10:31:10|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1099|0
1640169080000|2021-12-22 10:31:20|1099.2||1099.4||1099.4||1099.2||1000
1640169090000|2021-12-22 10:31:30|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|482
1640169100000|2021-12-22 10:31:40|1099|1098.6|1098.8|1098.4|1099.2|1098.8|1098.6|1098.4|502
1640169110000|2021-12-22 10:31:50|1099|1098.2|1099|1098.6|1099|1098.6|1099|1098.2|0
1640169120000|2021-12-22 10:32:00|1098.8|1098.4|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1640169130000|2021-12-22 10:32:10|1099||1098.8||1099||1098.8||0
1640169140000|2021-12-22 10:32:20|1098.6||1098.8||1098.8||1098.6||0
1640169150000|2021-12-22 10:32:30|1098.6|1098.2|1098.2|1097.8|1098.6|1098.2|1098|1097.8|2010
1640169160000|2021-12-22 10:32:40|||||||||120
1640169180000|2021-12-22 10:33:00|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.2|1097.8|5916
1640169190000|2021-12-22 10:33:10|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1640169270000|2021-12-22 10:34:30|1098.4|1098|1097.8|1097.6|1098.4|1098|1097.8|1097.4|1738
1640169280000|2021-12-22 10:34:40|1098|1097.4|1098|1097.6|1098|1097.8|1097.8|1097.4|2128
1640169290000|2021-12-22 10:34:50|1097.8|1097.4|1097.8|1097.4|1098|1097.4|1097.8|1097.4|9
1640169300000|2021-12-22 10:35:00|1098|1097.6|1098|1097.6|1098|1097.8|1098|1097.6|615
1640169320000|2021-12-22 10:35:20|1097.8||1098||1098||1097.8||0
1640169330000|2021-12-22 10:35:30|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.4|810
1640169360000|2021-12-22 10:36:00|1098|1097.6|1098.4|1098|1098.4|1098|1098|1097.6|9114
1640169380000|2021-12-22 10:36:20|1098.6|1098.2|1098.6|1098.4|1098.6|1098.4|1098.6|1098.2|1457
1640169390000|2021-12-22 10:36:30|1098.8|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|612
1640169400000|2021-12-22 10:36:40|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1640169450000|2021-12-22 10:37:30|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|760
1640169460000|2021-12-22 10:37:40|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1640169470000|2021-12-22 10:37:50|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|0
1640169480000|2021-12-22 10:38:00|1098.6||1098.8||1098.8||1098.6||650
1640169490000|2021-12-22 10:38:10|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1640169500000|2021-12-22 10:38:20||1098.8||1098.8||1098.8||1098.8|0
1640169520000|2021-12-22 10:38:40|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1099|586
1640169570000|2021-12-22 10:39:30|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|1659
1640169580000|2021-12-22 10:39:40|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1640169590000|2021-12-22 10:39:50|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1640169600000|2021-12-22 10:40:00||1099||1099||1099||1099|0
1640169610000|2021-12-22 10:40:10|1099.4||1099.4||1099.4||1099.4||0
1640169620000|2021-12-22 10:40:20|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.4|1099.2|0
1640169630000|2021-12-22 10:40:30|1100|1099.6|1099.8|1099.6|1100|1099.6|1099.8|1099.6|3616
1640169640000|2021-12-22 10:40:40||1099.4||1099.4||1099.4||1099.4|0
1640169650000|2021-12-22 10:40:50|1100|1099.6|1099.8|1099.4|1100|1099.8|1099.8|1099.4|7390
1640169680000|2021-12-22 10:41:20|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1640169700000|2021-12-22 10:41:40|1099.6||1099.8||1099.8||1099.6||0
1640169720000|2021-12-22 10:42:00|1099.6|1099.2|1099.6|1099.2|1099.8|1099.2|1099.6|1099.2|5590
1640169730000|2021-12-22 10:42:10|1099.8||1099.6||1099.8||1099.4||1310
1640169770000|2021-12-22 10:42:50|1099.4||1099.4||1099.4||1099.4||0
1640169780000|2021-12-22 10:43:00|1099.2|1099|1099.4|1098.8|1099.4|1099|1099.2|1098.8|1019
1640169790000|2021-12-22 10:43:10|1099.2|1099|1099.2|1098.8|1099.2|1099|1099.2|1098.8|0
1640169810000|2021-12-22 10:43:30|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.6|1098.4|2090
1640169840000|2021-12-22 10:44:00|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|540
1640169880000|2021-12-22 10:44:40|1098.4|1098.4|1098.8|1098.4|1098.8|1098.6|1098.4|1098.4|4184
1640169890000|2021-12-22 10:44:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|0
1640169900000|2021-12-22 10:45:00|1098.8|1098.4|1098.8|1098.4|1098.8|1098.6|1098.8|1098.4|828
1640169920000|2021-12-22 10:45:20|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1640169940000|2021-12-22 10:45:40|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|982
1640169990000|2021-12-22 10:46:30|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1640170020000|2021-12-22 10:47:00|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|2036
1640170030000|2021-12-22 10:47:10|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1640170040000|2021-12-22 10:47:20|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1640170050000|2021-12-22 10:47:30|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1099|0
1640170060000|2021-12-22 10:47:40|1099.6|1099.4|1099.8|1099.4|1099.8|1099.4|1099.4|1099|6500
1640170070000|2021-12-22 10:47:50|1099.2|1099.6|1099.6|1099.2|1099.6|1099.6|1099.2|1099|54509
1640170140000|2021-12-22 10:49:00|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1099|1822
1640170180000|2021-12-22 10:49:40|||||||||250
1640170190000|2021-12-22 10:49:50|1098.8|1098.6|1099|1098.6|1099.4|1098.8|1098.8|1098.6|10021
1640170200000|2021-12-22 10:50:00|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099|1098.8|2589
1640170230000|2021-12-22 10:50:30|1099||1099.2||1099.2||1099||0
1640170250000|2021-12-22 10:50:50|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1098.8|0
1640170260000|2021-12-22 10:51:00|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1640170270000|2021-12-22 10:51:10|1099.4|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|895
1640170290000|2021-12-22 10:51:30|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|818
1640170300000|2021-12-22 10:51:40|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.4|0
1640170320000|2021-12-22 10:52:00|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|2022
1640170330000|2021-12-22 10:52:10|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|1316
1640170360000|2021-12-22 10:52:40|1098.8||1098.8||1098.8||1098.8||1148
1640170370000|2021-12-22 10:52:50|1099||1099||1099||1099||0
1640170380000|2021-12-22 10:53:00|1098.8||1098.8||1098.8||1098.8||0
1640170410000|2021-12-22 10:53:30|1099||1099||1099||1099||0
1640170420000|2021-12-22 10:53:40|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|2915
1640170430000|2021-12-22 10:53:50|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1640170480000|2021-12-22 10:54:40|1098.8||1098.8||1098.8||1098.8||0
1640170490000|2021-12-22 10:54:50|1098.6|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|1043
1640170550000|2021-12-22 10:55:50|1099|1098.6|1099|1098.6|1099|1098.8|1098.8|1098.6|1490
1640170620000|2021-12-22 10:57:00|1099.2|1098.8|1099.2|1098.8|1099.2|1099|1099.2|1098.8|16786
1640170640000|2021-12-22 10:57:20|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1640170650000|2021-12-22 10:57:30|1099.2|1098.8|1099|1098.8|1099.2|1098.8|1098.8|1098.6|2338
1640170660000|2021-12-22 10:57:40|1098.8|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|870
1640170690000|2021-12-22 10:58:10|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|388
1640170730000|2021-12-22 10:58:50|1099|1098.6|1099|1098.6|1099|1098.8|1099|1098.6|2781
1640170760000|2021-12-22 10:59:20|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|0
1640170770000|2021-12-22 10:59:30|1099||1099.2||1099.2||1099||0
1640170780000|2021-12-22 10:59:40|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|123
1640170790000|2021-12-22 10:59:50|1098.6||1098.8||1098.8||1098.6||0
1640170830000|2021-12-22 11:00:30|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|1770
1640170840000|2021-12-22 11:00:40|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|1463
1640170850000|2021-12-22 11:00:50|1098.2||1098||1098.2||1098||0
1640170860000|2021-12-22 11:01:00|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.6|0
1640170870000|2021-12-22 11:01:10|1098|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.6|394
1640170910000|2021-12-22 11:01:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.4|1282
1640170950000|2021-12-22 11:02:30|1097.6||1097.6||1097.6||1097.6||0
1640170960000|2021-12-22 11:02:40|1097.8|1097.6|1097.8|1097.6|1098|1097.6|1097.8|1097.6|4
1640170970000|2021-12-22 11:02:50|1098|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|5
1640171000000|2021-12-22 11:03:20|1098.2|1097.8|1098.4|1098|1098.4|1098|1098.2|1097.8|2288
1640171010000|2021-12-22 11:03:30|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1640171020000|2021-12-22 11:03:40|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1640171030000|2021-12-22 11:03:50|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1640171050000|2021-12-22 11:04:10|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|0
1640171080000|2021-12-22 11:04:40|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|0
1640171110000|2021-12-22 11:05:10|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098|807
1640171120000|2021-12-22 11:05:20|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|0
1640171130000|2021-12-22 11:05:30|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|0
1640171160000|2021-12-22 11:06:00|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1098|0
1640171170000|2021-12-22 11:06:10|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|2176
1640171180000|2021-12-22 11:06:20|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|2622
1640171190000|2021-12-22 11:06:30||1098.4||1098.4||1098.6||1098.4|0
1640171200000|2021-12-22 11:06:40||1098.6||1098.6||1098.6||1098.4|0
1640171210000|2021-12-22 11:06:50|1098.8|1098.4|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|0
1640171220000|2021-12-22 11:07:00|1098.6||1098.8||1098.8||1098.6||0
1640171240000|2021-12-22 11:07:20|1098.6||1098.6||1098.6||1098.6||0
1640171250000|2021-12-22 11:07:30|1098.4|1098.2|1098.4|1098|1098.4|1098.2|1098.4|1098|420
1640171260000|2021-12-22 11:07:40|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098|1333
1640171270000|2021-12-22 11:07:50|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1640171280000|2021-12-22 11:08:00|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|0
1640171330000|2021-12-22 11:08:50|1099|1098.6|1099|1098.6|1099|1098.8|1099|1098.6|0
1640171340000|2021-12-22 11:09:00||1098.8||1098.8||1098.8||1098.8|0
1640171350000|2021-12-22 11:09:10|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1099|2000
1640171370000|2021-12-22 11:09:30|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|594
1640171400000|2021-12-22 11:10:00||1099||1098.8||1099||1098.8|0
1640171420000|2021-12-22 11:10:20|1099||1099||1099||1099||0
1640171430000|2021-12-22 11:10:30|1099.2||1099.2||1099.2||1099.2||0
1640171440000|2021-12-22 11:10:40|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.4|1099|3164
1640171450000|2021-12-22 11:10:50|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|1877
1640171470000|2021-12-22 11:11:10|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|0
1640171480000|2021-12-22 11:11:20|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1781
1640171490000|2021-12-22 11:11:30|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1640171500000|2021-12-22 11:11:40|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1640171520000|2021-12-22 11:12:00|1100|1099.6|1099.8|1099.6|1100|1099.8|1099.8|1099.6|2957
1640171540000|2021-12-22 11:12:20|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|4220
1640171550000|2021-12-22 11:12:30|1099.8|1099.6|1099.8|1099.6|1100|1099.8|1099.8|1099.6|17319
1640171580000|2021-12-22 11:13:00||1099.4||1099.4||1099.4||1099.4|366
1640171600000|2021-12-22 11:13:20|1099.6||1099.6||1099.6||1099.6||0
1640171610000|2021-12-22 11:13:30|1099.8||1099.8||1099.8||1099.8||0
1640171630000|2021-12-22 11:13:50|||||||||100
1640171640000|2021-12-22 11:14:00|1099.4|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|505
1640171650000|2021-12-22 11:14:10|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|0
1640171660000|2021-12-22 11:14:20|1099.6|1099.4|1099.6|1099|1099.6|1099.4|1099.6|1099|6500
1640171670000|2021-12-22 11:14:30|1099.4|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|959
1640171680000|2021-12-22 11:14:40|1099.6||1099.4||1099.6||1099.4||0
1640171690000|2021-12-22 11:14:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1640171700000|2021-12-22 11:15:00||1099||1099.2||1099.2||1099|0
1640171710000|2021-12-22 11:15:10|1099.8|1099|1099.8|1099.4|1099.8|1099.4|1099.8|1099|0
1640171720000|2021-12-22 11:15:20|1100|1099.6|1099.8|1099.4|1100|1099.8|1099.8|1099.4|7142
1640171740000|2021-12-22 11:15:40|1099.6|1099.2|1099.8|1099.2|1099.8|1099.4|1099.6|1099.2|0
1640171750000|2021-12-22 11:15:50|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|0
1640171760000|2021-12-22 11:16:00|1099.8||1099.8||1099.8||1099.6||0
1640171810000|2021-12-22 11:16:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|50
1640171820000|2021-12-22 11:17:00|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1640171830000|2021-12-22 11:17:10|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|0
1640171850000|2021-12-22 11:17:30|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1640171910000|2021-12-22 11:18:30|1098.8|1098.6|1098.8|1098.4|1099|1098.6|1098.4|1098.2|3668
1640171920000|2021-12-22 11:18:40|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|0
1640171940000|2021-12-22 11:19:00||1098.6||1098.6||1098.6||1098.6|0
1640171950000|2021-12-22 11:19:10||1098.4||1098.4||1098.4||1098.4|0
1640171960000|2021-12-22 11:19:20|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1640171970000|2021-12-22 11:19:30|1098.6|1098.6|1098.8|1098.6|1098.8|1098.6|1098.6|1098.6|872
1640171980000|2021-12-22 11:19:40|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.6|27
1640171990000|2021-12-22 11:19:50|1099.4|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1640172000000|2021-12-22 11:20:00|1099.4|1099|1099.2|1098.8|1099.4|1099|1099|1098.8|399
1640172010000|2021-12-22 11:20:10|1099|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|366
1640172040000|2021-12-22 11:20:40|||||||||89
1640172070000|2021-12-22 11:21:10|1098.8||1099||1099||1098.8||0
1640172080000|2021-12-22 11:21:20|1098.8||1099||1099||1098.8||0
1640172090000|2021-12-22 11:21:30|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|939
1640172140000|2021-12-22 11:22:20|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|1311
1640172150000|2021-12-22 11:22:30|1098.8||1098.8||1098.8||1098.8||0
1640172160000|2021-12-22 11:22:40|1099|1098.8|1099.2|1098.6|1099.2|1098.8|1099|1098.6|0
1640172170000|2021-12-22 11:22:50|1099|1098.8|1099|1098.6|1099|1098.8|1098.8|1098.6|0
1640172190000|2021-12-22 11:23:10|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1640172200000|2021-12-22 11:23:20|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|0
1640172220000|2021-12-22 11:23:40||1098.6||1098.8||1098.8||1098.6|0
1640172270000|2021-12-22 11:24:30|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1640172290000|2021-12-22 11:24:50|1099.6||1099.4||1099.6||1099.4||0
1640172300000|2021-12-22 11:25:00|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|0
1640172310000|2021-12-22 11:25:10|1098.8|1098.6|1099.2|1098.8|1099.2|1098.8|1098.8|1098.6|4800
1640172330000|2021-12-22 11:25:30|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1640172340000|2021-12-22 11:25:40||1098.6||1098.8||1098.8||1098.6|0
1640172350000|2021-12-22 11:25:50|1099.4||1099.2||1099.4||1099.2||0
1640172360000|2021-12-22 11:26:00|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1640172400000|2021-12-22 11:26:40|1099|1098.6|1099.2|1098.6|1099.2|1098.8|1099|1098.6|0
1640172410000|2021-12-22 11:26:50||1098.8||1098.8||1098.8||1098.8|0
1640172420000|2021-12-22 11:27:00|1099|1098.6|1099.2|1098.6|1099.2|1098.6|1099|1098.6|704
1640172430000|2021-12-22 11:27:10|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1098.8|1098.8|0
1640172440000|2021-12-22 11:27:20|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1640172460000|2021-12-22 11:27:40|1098.8||1099||1099||1098.8||0
1640172470000|2021-12-22 11:27:50|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.6|0
1640172480000|2021-12-22 11:28:00||1098.6||1098.6||1098.8||1098.6|0
1640172490000|2021-12-22 11:28:10||1098.8||1098.8||1098.8||1098.8|0
1640172500000|2021-12-22 11:28:20|1099||1099.2||1099.2||1099||2000
1640172510000|2021-12-22 11:28:30|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|3409
1640172520000|2021-12-22 11:28:40|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1938
1640172540000|2021-12-22 11:29:00|1098.4|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|4680
1640172550000|2021-12-22 11:29:10|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|3400
1640172560000|2021-12-22 11:29:20|1097.8|1097.4|1097.4|1097|1097.8|1097.6|1097|1096.6|49541
1640172570000|2021-12-22 11:29:30|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097|509
1640172580000|2021-12-22 11:29:40|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|0
1640172600000|2021-12-22 11:30:00|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1640172610000|2021-12-22 11:30:10|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1640172620000|2021-12-22 11:30:20|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1640172650000|2021-12-22 11:30:50|||||||||25
1640172660000|2021-12-22 11:31:00||1097.8||1097.6||1097.8||1097.6|0
1640172670000|2021-12-22 11:31:10|1097.8||1098||1098||1097.8||0
1640172690000|2021-12-22 11:31:30|1098.2|1097.8|1098.2|1097.8|1098.4|1098|1098|1097.8|2682
1640172700000|2021-12-22 11:31:40|||||||||200
1640172720000|2021-12-22 11:32:00|1098|1097.6|1098.2|1097.8|1098.4|1098|1098|1097.6|1080
1640172750000|2021-12-22 11:32:30|1098|1097.6|1098|1097.6|1098.2|1097.8|1098|1097.6|1315
1640172770000|2021-12-22 11:32:50|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|0
1640172780000|2021-12-22 11:33:00|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|1000
1640172800000|2021-12-22 11:33:20|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|0
1640172820000|2021-12-22 11:33:40||1097.2||1097.2||1097.4||1097.2|0
1640172830000|2021-12-22 11:33:50||1097.4||1097.4||1097.4||1097.4|0
1640172850000|2021-12-22 11:34:10|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|0
1640172880000|2021-12-22 11:34:40|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1640172900000|2021-12-22 11:35:00|1097.6|1097.2|1097|1096.8|1097.6|1097.2|1097|1096.8|3308
1640172910000|2021-12-22 11:35:10|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.6|580
1640172920000|2021-12-22 11:35:20|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1097|1096.6|0
1640172950000|2021-12-22 11:35:50|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097.2|1096.6|13
1640172960000|2021-12-22 11:36:00|1097.4|1097|1097.2|1096.8|1097.4|1097|1097.2|1096.8|0
1640172970000|2021-12-22 11:36:10|||||||||100
1640173000000|2021-12-22 11:36:40|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|0
1640173010000|2021-12-22 11:36:50|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|0
1640173030000|2021-12-22 11:37:10|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|2979
1640173050000|2021-12-22 11:37:30|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097|0
1640173060000|2021-12-22 11:37:40||1097||1097.2||1097.2||1097|0
1640173070000|2021-12-22 11:37:50||1097||1097.2||1097.2||1097|0
1640173140000|2021-12-22 11:39:00|1097.4|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|431
1640173210000|2021-12-22 11:40:10|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1640173220000|2021-12-22 11:40:20|1097.6||1097.8||1097.8||1097.6||0
1640173230000|2021-12-22 11:40:30|1098||1097.8||1098||1097.8||0
1640173260000|2021-12-22 11:41:00|1097.6||1097.8||1097.8||1097.6||0
1640173280000|2021-12-22 11:41:20|1097.4|1097.2|1097.6|1097.4|1097.8|1097.4|1097.4|1097|16300
1640173290000|2021-12-22 11:41:30|1097.4|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097|187
1640173300000|2021-12-22 11:41:40|1097.4||1097.4||1097.4||1097.4||0
1640173310000|2021-12-22 11:41:50|1097.2|1097|1097.2|1096.8|1097.4|1097|1097|1096.6|755
1640173350000|2021-12-22 11:42:30|1097||1097.2||1097.2||1097||0
1640173360000|2021-12-22 11:42:40||1096.6||1096.8||1096.8||1096.6|0
1640173370000|2021-12-22 11:42:50||1096.6||1096.6||1096.8||1096.6|0
1640173380000|2021-12-22 11:43:00||1096.8||1096.8||1096.8||1096.6|0
1640173390000|2021-12-22 11:43:10||1097||1097||1097||1097|0
1640173400000|2021-12-22 11:43:20|1097.4||1097.4||1097.4||1097.4||41
1640173410000|2021-12-22 11:43:30||1097.2||1097||1097.2||1097|0
1640173450000|2021-12-22 11:44:10|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097.2|1096.6|3349
1640173470000|2021-12-22 11:44:30||1096.6||1096.8||1096.8||1096.6|0
1640173480000|2021-12-22 11:44:40|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.4|1097|0
1640173490000|2021-12-22 11:44:50||1096.8||1097||1097||1096.8|0
1640173500000|2021-12-22 11:45:00|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|0
1640173510000|2021-12-22 11:45:10|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|131
1640173540000|2021-12-22 11:45:40|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097|276
1640173560000|2021-12-22 11:46:00||1097||1097.2||1097.2||1097|0
1640173570000|2021-12-22 11:46:10|1097.8|1097.4|1097.6|1097|1097.8|1097.4|1097.6|1097|0
1640173580000|2021-12-22 11:46:20||1097.2||1097.2||1097.2||1097.2|0
1640173590000|2021-12-22 11:46:30||1097||1097.2||1097.2||1097|0
1640173600000|2021-12-22 11:46:40|1097.4|1097|1097.4|1097|1097.4|1097|1097.2|1096.8|8150
1640173620000|2021-12-22 11:47:00|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|0
1640173630000|2021-12-22 11:47:10||1097||1097||1097||1097|0
1640173640000|2021-12-22 11:47:20|1097.4||1097.4||1097.4||1097.4||0
1640173680000|2021-12-22 11:48:00|1097.6||1097.4||1097.6||1097.4||0
1640173690000|2021-12-22 11:48:10|1097.6||1097.4||1097.6||1097.4||0
1640173700000|2021-12-22 11:48:20|1097.6||1097.4||1097.6||1097.4||0
1640173710000|2021-12-22 11:48:30|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1640173740000|2021-12-22 11:49:00||1097.2||1097||1097.2||1097|0
1640173750000|2021-12-22 11:49:10|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1640173760000|2021-12-22 11:49:20|1097.6||1097.4||1097.6||1097.4||0
1640173790000|2021-12-22 11:49:50||1096.8||1097||1097||1096.8|0
1640173800000|2021-12-22 11:50:00|1097.2|1096.8|1097.2|1096.8|1097.2|1097|1097.2|1096.8|0
1640173810000|2021-12-22 11:50:10||1097||1096.8||1097||1096.8|0
1640173830000|2021-12-22 11:50:30|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1097|723
1640173850000|2021-12-22 11:50:50|1097.8|1097.4|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|0
1640173860000|2021-12-22 11:51:00||1097.4||1097.4||1097.4||1097.2|0
1640173870000|2021-12-22 11:51:10|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|1
1640173880000|2021-12-22 11:51:20|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|0
1640173890000|2021-12-22 11:51:30|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1097|0
1640173910000|2021-12-22 11:51:50||1097||1097.2||1097.2||1097|0
1640173930000|2021-12-22 11:52:10|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1640173940000|2021-12-22 11:52:20|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|869
1640173950000|2021-12-22 11:52:30|1097.8|1097.6|1098|1097.6|1098.2|1097.8|1097.8|1097.6|9000
1640174060000|2021-12-22 11:54:20|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|1094
1640174080000|2021-12-22 11:54:40|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|3803
1640174130000|2021-12-22 11:55:30|1098|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.4|1642
1640174140000|2021-12-22 11:55:40|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1640174150000|2021-12-22 11:55:50|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1097.8|395
1640174160000|2021-12-22 11:56:00|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|2130
1640174180000|2021-12-22 11:56:20|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|0
1640174200000|2021-12-22 11:56:40|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|446
1640174220000|2021-12-22 11:57:00|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1640174230000|2021-12-22 11:57:10|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|0
1640174250000|2021-12-22 11:57:30|1098.6||1098.4||1098.6||1098.4||0
1640174260000|2021-12-22 11:57:40|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|0
1640174270000|2021-12-22 11:57:50|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|0
1640174280000|2021-12-22 11:58:00|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|0
1640174290000|2021-12-22 11:58:10|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|0
1640174310000|2021-12-22 11:58:30||1098.2||1098.2||1098.2||1098.2|0
1640174320000|2021-12-22 11:58:40|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|1544
1640174530000|2021-12-22 12:02:10|1098.2|1097.8|1098.2|1097.8|1098.2|1098|1098|1097.8|1095
1640174540000|2021-12-22 12:02:20|1098.4|1098|1098.4|1098.2|1098.6|1098.2|1098.2|1097.8|3448
1640174550000|2021-12-22 12:02:30|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|500
1640174600000|2021-12-22 12:03:20|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1640174650000|2021-12-22 12:04:10|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|3861
1640174690000|2021-12-22 12:04:50|1098.8||1098.6||1098.8||1098.6||0
1640174710000|2021-12-22 12:05:10|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|989
1640174720000|2021-12-22 12:05:20|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|2024
1640174740000|2021-12-22 12:05:40|1098.2||1098.4||1098.4||1098.2||0
1640174750000|2021-12-22 12:05:50|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1640174760000|2021-12-22 12:06:00|1098.2|1097.8|1098.4|1098|1098.4|1098|1098.2|1097.8|0
1640174800000|2021-12-22 12:06:40|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|1508
1640174810000|2021-12-22 12:06:50||1098.2||1098.2||1098.2||1098.2|0
1640174820000|2021-12-22 12:07:00|1098.6|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|0
1640174830000|2021-12-22 12:07:10||1098.2||1098.2||1098.4||1098.2|0
1640174840000|2021-12-22 12:07:20|1098.6|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|2150
1640174850000|2021-12-22 12:07:30|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|10
1640174870000|2021-12-22 12:07:50|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.4|1748
1640174880000|2021-12-22 12:08:00|1099.2|1098.8|1099.4|1099.2|1099.4|1099.2|1099.2|1098.8|7537
1640174890000|2021-12-22 12:08:10|1099.6||1099.6||1099.6||1099.6||0
1640174900000|2021-12-22 12:08:20|1099.8|1099.6|1099.8|1099.6|1100|1099.6|1099.8|1099.6|43432
1640174910000|2021-12-22 12:08:30|1100|1099.8|1099.8|1099.6|1100|1099.8|1099.8|1099.6|9771
1640174920000|2021-12-22 12:08:40|1100|1099.8|1099.8|1099.6|1100|1099.8|1099.8|1099.6|4281
1640174930000|2021-12-22 12:08:50|1100|1099.8|1100.2|1100|1100.2|1100|1100|1099.8|96785
1640174940000|2021-12-22 12:09:00|1100.4|1100.2|1100.2|1099.8|1100.4|1100.2|1100|1099.8|7581
1640174950000|2021-12-22 12:09:10|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|1363
1640174960000|2021-12-22 12:09:20|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|921
1640174970000|2021-12-22 12:09:30|1100.4|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|700
1640174980000|2021-12-22 12:09:40|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1640174990000|2021-12-22 12:09:50|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|0
1640175060000|2021-12-22 12:11:00|1100|1099.6|1099.6|1099.2|1100|1099.6|1099.6|1099.2|7563
1640175100000|2021-12-22 12:11:40|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|800
1640175120000|2021-12-22 12:12:00|1099.6|1099.6|1100|1099.6|1100|1099.6|1099.6|1099.6|735
1640175130000|2021-12-22 12:12:10|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|666
1640175140000|2021-12-22 12:12:20|1099.8||1099.6||1099.8||1099.6||585
1640175150000|2021-12-22 12:12:30|1099.4|1099|1099.8|1099.4|1099.8|1099.4|1099.2|1099|2136
1640175160000|2021-12-22 12:12:40|1099.6|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|27
1640175170000|2021-12-22 12:12:50||1099.6||1099.4||1099.6||1099.4|900
1640175200000|2021-12-22 12:13:20|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1649
1640175230000|2021-12-22 12:13:50|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|4005
1640175270000|2021-12-22 12:14:30|||||||||24
1640175300000|2021-12-22 12:15:00|1099.4|1099|1099.4|1099|1099.6|1099|1099.2|1099|845
1640175310000|2021-12-22 12:15:10|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1640175320000|2021-12-22 12:15:20|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1640175330000|2021-12-22 12:15:30|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|854
1640175340000|2021-12-22 12:15:40|1099|1098.6|1099|1098.6|1099|1098.8|1099|1098.6|1040
1640175370000|2021-12-22 12:16:10|1098.8|1098.4|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|2105
1640175380000|2021-12-22 12:16:20|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1640175390000|2021-12-22 12:16:30|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1640175400000|2021-12-22 12:16:40|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1640175410000|2021-12-22 12:16:50|1099.2|1098.8|1099.4|1098.8|1099.4|1098.8|1099.2|1098.8|44
1640175420000|2021-12-22 12:17:00|1099.2||1099.2||1099.2||1099.2||0
1640175430000|2021-12-22 12:17:10||1099||1098.8||1099||1098.8|0
1640175440000|2021-12-22 12:17:20|1099||1099.2||1099.2||1099||0
1640175490000|2021-12-22 12:18:10|1099|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.4|822
1640175500000|2021-12-22 12:18:20|1098.6|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|116
1640175540000|2021-12-22 12:19:00|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1891
1640175570000|2021-12-22 12:19:30|1098.4|1098.4|1098.8|1098.4|1098.8|1098.6|1098.4|1098.2|972
1640175600000|2021-12-22 12:20:00|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|0
1640175640000|2021-12-22 12:20:40|1098.4|1098|1098.6|1098.2|1098.8|1098.4|1098.4|1098|901
1640175660000|2021-12-22 12:21:00|1098.8|1098.4|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|1039
1640175670000|2021-12-22 12:21:10|1099|1098.6|1098.8|1098.4|1099|1098.8|1098.8|1098.4|1261
1640175680000|2021-12-22 12:21:20|1099||1099||1099||1099||0
1640175690000|2021-12-22 12:21:30||1098.6||1098.6||1098.6||1098.6|0
1640175700000|2021-12-22 12:21:40||1098.4||1098.6||1098.6||1098.4|0
1640175720000|2021-12-22 12:22:00|1098.8||1099||1099||1098.8||100
1640175730000|2021-12-22 12:22:10|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|398
1640175740000|2021-12-22 12:22:20|1099|1098.6|1099|1098.6|1099|1098.8|1099|1098.6|2417
1640175770000|2021-12-22 12:22:50|1098.8|1098.4|1098.6|1098.4|1098.8|1098.4|1098.6|1098.4|1024
1640175790000|2021-12-22 12:23:10|1098.4|1098.2|1098.4|1098|1098.4|1098.2|1098.4|1098|1098
1640175830000|2021-12-22 12:23:50||1097.8||1098||1098||1097.8|0
1640175840000|2021-12-22 12:24:00||1097.8||1097.8||1097.8||1097.8|0
1640175850000|2021-12-22 12:24:10|1098.6|1098|1098.6|1098.2|1098.6|1098.4|1098.6|1098|1006
1640175870000|2021-12-22 12:24:30|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|0
1640175880000|2021-12-22 12:24:40||1098.2||1098||1098.2||1098|0
1640175890000|2021-12-22 12:24:50||1098.2||1098.2||1098.2||1098.2|0
1640175900000|2021-12-22 12:25:00||1098||1098.2||1098.2||1098|0
1640175910000|2021-12-22 12:25:10|1098.6||1098.6||1098.6||1098.6||517
1640175920000|2021-12-22 12:25:20|1098.4|1098.4|1098.6|1098.2|1098.6|1098.4|1098.4|1098.2|1
1640175940000|2021-12-22 12:25:40|1098.4|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|1932
1640176000000|2021-12-22 12:26:40|1097.8|1097.6|1098.2|1097.8|1098.2|1097.8|1097.8|1097.6|8005
1640176010000|2021-12-22 12:26:50|1098.4|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|0
1640176020000|2021-12-22 12:27:00|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|0
1640176030000|2021-12-22 12:27:10|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|820
1640176040000|2021-12-22 12:27:20|1097.8|1097|1097.8|1097.4|1097.8|1097.4|1097.8|1097|1311
1640176050000|2021-12-22 12:27:30|1098|1097.6|1097.6|1097.2|1098|1097.6|1097.6|1097.2|1450
1640176060000|2021-12-22 12:27:40|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1097|6151
1640176070000|2021-12-22 12:27:50|1097.4|1097|1097.6|1097|1097.6|1097.2|1097.4|1097|0
1640176080000|2021-12-22 12:28:00|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.4|1097|0
1640176100000|2021-12-22 12:28:20|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|0
1640176110000|2021-12-22 12:28:30|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|2342
1640176120000|2021-12-22 12:28:40|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|507
1640176130000|2021-12-22 12:28:50|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1096.8|1096.6|2605
1640176140000|2021-12-22 12:29:00|1097|1096.6|1097|1096.6|1097.2|1096.6|1097|1096.6|0
1640176150000|2021-12-22 12:29:10|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|1065
1640176160000|2021-12-22 12:29:20|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.6|1099
1640176170000|2021-12-22 12:29:30|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.8|1096.4|700
1640176180000|2021-12-22 12:29:40|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.4|1096.2|1805
1640176190000|2021-12-22 12:29:50|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|500
1640176220000|2021-12-22 12:30:20|1096.6|1096.2|1096.6|1096|1096.6|1096.2|1096.6|1096|700
1640176250000|2021-12-22 12:30:50|1096.8|1096.2|1096.8|1096.4|1096.8|1096.4|1096.8|1096.2|0
1640176260000|2021-12-22 12:31:00||1096.2||1096.4||1096.4||1096.2|0
1640176270000|2021-12-22 12:31:10|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|0
1640176310000|2021-12-22 12:31:50|1096.4|1096|1096.4|1096|1096.4|1096|1096.2|1096|1
1640176350000|2021-12-22 12:32:30|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|0
1640176410000|2021-12-22 12:33:30|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|0
1640176450000|2021-12-22 12:34:10|1096.8|1096.4|1097|1096.6|1097.2|1096.8|1096.8|1096.4|7268
1640176480000|2021-12-22 12:34:40|1096.8|1096.8|1096.8|1096.4|1097|1096.8|1096.8|1096.4|375
1640176490000|2021-12-22 12:34:50|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096|500
1640176510000|2021-12-22 12:35:10|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|0
1640176570000|2021-12-22 12:36:10|1096.6|1096.2|1096.6|1096.4|1096.6|1096.4|1096.6|1096.2|5579
1640176580000|2021-12-22 12:36:20|1096.8|1096.6|1096.6|1096.2|1096.8|1096.6|1096.6|1096.2|158
1640176590000|2021-12-22 12:36:30|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|0
1640176600000|2021-12-22 12:36:40|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|0
1640176620000|2021-12-22 12:37:00|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|0
1640176630000|2021-12-22 12:37:10|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|509
1640176640000|2021-12-22 12:37:20|1096.4|1096|1096.4|1096|1096.4|1096|1096.2|1096|1554
1640176660000|2021-12-22 12:37:40|1096.6||1096.4||1096.6||1096.4||5
1640176690000|2021-12-22 12:38:10|1096.2||1096.4||1096.4||1096.2||75
1640176740000|2021-12-22 12:39:00|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.8|1211
1640176770000|2021-12-22 12:39:30|1096|1095.6|1096|1095.6|1096|1095.6|1095.6|1095.4|29135
1640176780000|2021-12-22 12:39:40|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|509
1640176820000|2021-12-22 12:40:20|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|1406
1640176850000|2021-12-22 12:40:50|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|377
1640176870000|2021-12-22 12:41:10|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|2108
1640176910000|2021-12-22 12:41:50|1095.4|1095|1095.4|1095|1095.4|1095|1095.2|1095|500
1640176980000|2021-12-22 12:43:00|1095.6|1095.2|1095.6|1095.4|1095.8|1095.6|1095.6|1095.2|6589
1640176990000|2021-12-22 12:43:10||1095.2||1095.2||1095.2||1095.2|262
1640177000000|2021-12-22 12:43:20|1095.4||1095.6||1095.6||1095.4||0
1640177050000|2021-12-22 12:44:10||1095||1095.2||1095.2||1095|0
1640177070000|2021-12-22 12:44:30||1095||1095.2||1095.2||1095|0
1640177080000|2021-12-22 12:44:40|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|9112
1640177090000|2021-12-22 12:44:50|1095.4|1095|1095.4|1095|1095.4|1095|1095.2|1095|0
1640177100000|2021-12-22 12:45:00|1095.2|1094.8|1094.8|1094.4|1095.2|1094.8|1094.8|1094.4|34641
1640177110000|2021-12-22 12:45:10|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|79
1640177120000|2021-12-22 12:45:20|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|3419
1640177130000|2021-12-22 12:45:30|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|1897
1640177140000|2021-12-22 12:45:40|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1640177150000|2021-12-22 12:45:50||1094.8||1094.8||1094.8||1094.8|0
1640177160000|2021-12-22 12:46:00||1094.6||1094.6||1094.6||1094.6|0
1640177210000|2021-12-22 12:46:50|1095.2|1094.8|1095.4|1095|1095.6|1095.2|1095.2|1094.8|3318
1640177250000|2021-12-22 12:47:30|1095.2|1094.6|1095|1094.6|1095.2|1094.8|1095|1094.6|14233
1640177260000|2021-12-22 12:47:40|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.6|0
1640177270000|2021-12-22 12:47:50|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|0
1640177290000|2021-12-22 12:48:10|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|0
1640177310000|2021-12-22 12:48:30|1095.4|1095|1095.2|1095|1095.4|1095|1095.2|1094.8|0
1640177330000|2021-12-22 12:48:50|1095.4||1095.4||1095.4||1095.4||0
1640177360000|2021-12-22 12:49:20|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|1
1640177370000|2021-12-22 12:49:30|1095|1094.6|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1640177380000|2021-12-22 12:49:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|0
1640177390000|2021-12-22 12:49:50|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1640177400000|2021-12-22 12:50:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|334
1640177410000|2021-12-22 12:50:10|1094.6||1094.8||1094.8||1094.6||0
1640177430000|2021-12-22 12:50:30|1094.6||1094.8||1094.8||1094.6||1000
1640177440000|2021-12-22 12:50:40|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|420
1640177450000|2021-12-22 12:50:50|1094.4|1093.8|1094.2|1093.8|1094.4|1094|1094.2|1093.8|8131
1640177490000|2021-12-22 12:51:30|1094.4|1094|1094.4|1094|1094.4|1094.2|1094|1093.8|2103
1640177500000|2021-12-22 12:51:40|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1640177520000|2021-12-22 12:52:00|1094.4|1094|1094.2|1093.8|1094.4|1094|1094|1093.8|8630
1640177530000|2021-12-22 12:52:10|1094|1093.4|1093.8|1093.4|1094|1093.4|1093.6|1093.4|10643
1640177550000|2021-12-22 12:52:30|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1640177570000|2021-12-22 12:52:50||1093.6||1093.6||1093.6||1093.6|0
1640177630000|2021-12-22 12:53:50|1094|1093.8|1094|1093.8|1094|1093.8|1094|1093.6|1065
1640177650000|2021-12-22 12:54:10|1094.2||1094.2||1094.2||1094.2||0
1640177670000|2021-12-22 12:54:30|1094|1093.6|1093.6|1093.4|1094|1093.6|1093.6|1093.4|1438
1640177690000|2021-12-22 12:54:50|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|509
1640177700000|2021-12-22 12:55:00|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.6|1093.4|2034
1640177810000|2021-12-22 12:56:50|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093|1016
1640177820000|2021-12-22 12:57:00|1093.8|1093.4|1093.6|1093.2|1093.8|1093.6|1093.6|1093.2|3517
1640177830000|2021-12-22 12:57:10|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1640177850000|2021-12-22 12:57:30|1094|1093.6|1093.8|1093.4|1094|1093.8|1093.8|1093.4|482
1640177880000|2021-12-22 12:58:00|1094|1093.6|1094|1093.6|1094|1093.8|1094|1093.6|1480
1640177890000|2021-12-22 12:58:10|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|417
1640177900000|2021-12-22 12:58:20|1094.4|1094|1094.2|1094|1094.4|1094|1094.2|1094|642
1640177910000|2021-12-22 12:58:30|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|2376
1640177920000|2021-12-22 12:58:40|||||||||100
1640177970000|2021-12-22 12:59:30|1094||1094||1094||1094||0
1640177990000|2021-12-22 12:59:50|1094.2||1094.2||1094.2||1094.2||0
1640178010000|2021-12-22 13:00:10||1094||1094||1094||1094|0
1640178020000|2021-12-22 13:00:20|1094.4|1094.2|1094.4|1094|1094.4|1094.2|1094.4|1094|1917
1640178030000|2021-12-22 13:00:30|1094.2||1094.2||1094.2||1094.2||0
1640178040000|2021-12-22 13:00:40|1094|1093.8|1094.4|1094|1094.4|1094|1094|1093.8|3760
1640178050000|2021-12-22 13:00:50||1093.8||1094||1094||1093.8|0
1640178060000|2021-12-22 13:01:00||1093.8||1094||1094||1093.8|0
1640178070000|2021-12-22 13:01:10|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|3178
1640178080000|2021-12-22 13:01:20|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1640178090000|2021-12-22 13:01:30|1094|1093.6|1094.2|1093.6|1094.2|1093.8|1094|1093.6|4437
1640178100000|2021-12-22 13:01:40||1093.8||1093.8||1093.8||1093.8|0
1640178120000|2021-12-22 13:02:00||1094||1093.8||1094||1093.8|1525
1640178150000|2021-12-22 13:02:30|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|395
1640178180000|2021-12-22 13:03:00||1093.4||1093.6||1093.6||1093.4|0
1640178210000|2021-12-22 13:03:30|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|28536
1640178220000|2021-12-22 13:03:40|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.2|1093|2631
1640178240000|2021-12-22 13:04:00|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.2|1092.8|10104
1640178260000|2021-12-22 13:04:20|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|3764
1640178280000|2021-12-22 13:04:40|1093.6|1093.2|1092.8|1092.2|1093.6|1093.2|1092.4|1092.2|46261
1640178290000|2021-12-22 13:04:50||1092.4||1092.2||1092.4||1092.2|0
1640178300000|2021-12-22 13:05:00|1092.6|1092|1091.2|1090.6|1092.6|1092|1090.6|1090.4|75983
1640178310000|2021-12-22 13:05:10|1091|1090.8|1091.6|1091|1091.6|1091.2|1091|1090.6|5758
1640178320000|2021-12-22 13:05:20|1091.4|1091.2|1091.6|1091.2|1092|1091.6|1091.4|1091.2|4186
1640178330000|2021-12-22 13:05:30|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1640178340000|2021-12-22 13:05:40|1091.6||1091.6||1091.6||1091.6||0
1640178350000|2021-12-22 13:05:50||1091.2||1091.2||1091.2||1091.2|26
1640178360000|2021-12-22 13:06:00|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|5029
1640178370000|2021-12-22 13:06:10|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|707
1640178400000|2021-12-22 13:06:40|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.8|1091.4|2103
1640178410000|2021-12-22 13:06:50|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|0
1640178420000|2021-12-22 13:07:00|1091.8|1091.4|1090.8|1090.4|1091.8|1091.6|1090.8|1090.4|10088
1640178430000|2021-12-22 13:07:10|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.4|0
1640178440000|2021-12-22 13:07:20|1090.8|1090.4|1091|1090.4|1091|1090.4|1090.8|1090.4|229
1640178470000|2021-12-22 13:07:50||1090.6||1090.6||1090.6||1090.6|0
1640178480000|2021-12-22 13:08:00|1090.8|1090.4|1090.8|1090.2|1090.8|1090.4|1090.6|1090.2|2340
1640178490000|2021-12-22 13:08:10|1090.6|1090.4|1090.4|1089.8|1091|1090.6|1090.4|1089.8|1951
1640178500000|2021-12-22 13:08:20|1090.6|1090|1090.4|1089.8|1090.6|1090|1090.2|1089.8|0
1640178510000|2021-12-22 13:08:30|1090.2|1089.6|1090|1089.6|1090.4|1089.6|1090|1089.6|456
1640178520000|2021-12-22 13:08:40|1089.8||1090||1090||1089.8||703
1640178540000|2021-12-22 13:09:00|1090.2|1089.8|1089.8|1089.2|1090.4|1089.8|1089.6|1089.2|10356
1640178550000|2021-12-22 13:09:10|1089.6|1089|1089.4|1089|1089.6|1089|1089.4|1089|0
1640178560000|2021-12-22 13:09:20|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|4022
1640178570000|2021-12-22 13:09:30|1089.4|1089|1089.4|1089.2|1089.4|1089.2|1089.4|1088.8|1039
1640178580000|2021-12-22 13:09:40|1089.6||1089.6||1089.6||1089.6||0
1640178590000|2021-12-22 13:09:50|1089.8|1089.4|1089.8|1089.6|1089.8|1089.6|1089.8|1089.4|683
1640178600000|2021-12-22 13:10:00|1090|1089.8|1089.8|1089.4|1090.2|1089.8|1089.6|1089.4|3450
1640178610000|2021-12-22 13:10:10|1089.6||1089.8||1089.8||1089.6||1348
1640178620000|2021-12-22 13:10:20|1090||1090||1090||1090||0
1640178630000|2021-12-22 13:10:30||1089.6||1089.4||1089.6||1089.4|0
1640178640000|2021-12-22 13:10:40|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.8|1089.4|0
1640178660000|2021-12-22 13:11:00|1090||1089.8||1090||1089.8||0
1640178670000|2021-12-22 13:11:10|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.2|1088.8|10397
1640178690000|2021-12-22 13:11:30|1089.8|1089.4|1089.8|1089.4|1090|1089.4|1089.6|1089.2|2001
1640178710000|2021-12-22 13:11:50|1090|1089.6|1090|1089.6|1090.2|1089.6|1090|1089.4|0
1640178720000|2021-12-22 13:12:00|1089.8|1089.4|1089.6|1089.2|1089.8|1089.6|1089.6|1089|509
1640178730000|2021-12-22 13:12:10|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.2|1088.8|5222
1640178740000|2021-12-22 13:12:20|1089.2|1089.2|1089.4|1089|1089.4|1089.2|1089.2|1089|2009
1640178760000|2021-12-22 13:12:40|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.8|12407
1640178770000|2021-12-22 13:12:50||1089||1088.8||1089||1088.8|0
1640178780000|2021-12-22 13:13:00|1089|1089|1089|1088.8|1089.2|1089|1089|1088.6|8410
1640178790000|2021-12-22 13:13:10|1089.2||1089.2||1089.2||1089.2||0
1640178800000|2021-12-22 13:13:20||1089||1088.8||1089||1088.8|0
1640178820000|2021-12-22 13:13:40|1089.4||1089.2||1089.4||1089.2||0
1640178840000|2021-12-22 13:14:00|1089|1088.6|1089|1088.6|1089.2|1088.8|1088.8|1088.4|20597
1640178850000|2021-12-22 13:14:10|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1640178860000|2021-12-22 13:14:20|1089|1088.6|1089|1088.6|1089.2|1088.6|1089|1088.6|0
1640178890000|2021-12-22 13:14:50|1088.8|1088.4|1089|1088.6|1089.2|1089|1088.8|1088.4|8000
1640178900000|2021-12-22 13:15:00|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|471
1640178920000|2021-12-22 13:15:20|1089.4|1089|1089.8|1089.4|1089.8|1089.4|1089.4|1089|3250
1640178930000|2021-12-22 13:15:30|1089.6|1089.2|1089.8|1089.2|1089.8|1089.2|1089.6|1089.2|0
1640178940000|2021-12-22 13:15:40|1089.6||1089.8||1089.8||1089.6||0
1640178950000|2021-12-22 13:15:50|1089.6|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|0
1640178960000|2021-12-22 13:16:00|1090|1089.4|1090.2|1089.8|1090.2|1089.8|1089.8|1089.4|15000
1640178990000|2021-12-22 13:16:30|1090|1090|1090.4|1089.8|1090.4|1090|1090|1089.8|1500
1640179010000|2021-12-22 13:16:50|1090.2|1090|1090|1089.8|1090.2|1090|1090|1089.8|2768
1640179020000|2021-12-22 13:17:00|1090.2|1090|1090|1089.6|1090.4|1090|1090|1089.6|4271
1640179040000|2021-12-22 13:17:20||1089.8||1089.6||1089.8||1089.6|516
1640179050000|2021-12-22 13:17:30|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|1901
1640179060000|2021-12-22 13:17:40||1089.2||1089.2||1089.2||1089.2|0
1640179080000|2021-12-22 13:18:00|1089.6|1089|1089.4|1089|1089.6|1089.2|1089.2|1089|1514
1640179100000|2021-12-22 13:18:20|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1640179110000|2021-12-22 13:18:30||1088.8||1088.8||1088.8||1088.8|0
1640179130000|2021-12-22 13:18:50||1089||1089||1089||1089|0
1640179140000|2021-12-22 13:19:00|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|2185
1640179150000|2021-12-22 13:19:10|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|551
1640179160000|2021-12-22 13:19:20|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|500
1640179170000|2021-12-22 13:19:30|1089.4|1089|1089.8|1089.2|1089.8|1089.4|1089.4|1089|4044
1640179180000|2021-12-22 13:19:40|1089.6|1089.4|1089.8|1089.4|1089.8|1089.6|1089.6|1089.4|0
1640179200000|2021-12-22 13:20:00|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|1525
1640179210000|2021-12-22 13:20:10||1089.2||1089.4||1089.4||1089.2|0
1640179220000|2021-12-22 13:20:20||1089.2||1089.4||1089.4||1089.2|0
1640179230000|2021-12-22 13:20:30||1089.2||1089.2||1089.4||1089.2|0
1640179240000|2021-12-22 13:20:40|1089.6|1089.4|1089.4|1089|1089.6|1089.4|1089.4|1089|1
1640179250000|2021-12-22 13:20:50||1089.2||1088.8||1089.2||1088.8|48
1640179260000|2021-12-22 13:21:00|1089.2|1088.6|1089|1088.6|1089.2|1088.6|1089|1088.6|0
1640179280000|2021-12-22 13:21:20|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|0
1640179290000|2021-12-22 13:21:30|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1640179300000|2021-12-22 13:21:40||1088.2||1088.2||1088.2||1088.2|100
1640179320000|2021-12-22 13:22:00|1088.6||1088.6||1088.6||1088.4||0
1640179330000|2021-12-22 13:22:10|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|480
1640179340000|2021-12-22 13:22:20|1088.6|1088.2|1088.6|1088|1088.6|1088.2|1088.4|1088|0
1640179350000|2021-12-22 13:22:30|1088.8|1088.2|1088.4|1088.2|1088.8|1088.4|1088.4|1088.2|4624
1640179360000|2021-12-22 13:22:40|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1088|366
1640179370000|2021-12-22 13:22:50|1088.2||1088.4||1088.4||1088.2||230
1640179380000|2021-12-22 13:23:00|1088.2|1087.8|1088.4|1088|1088.4|1088|1088|1087.8|2710
1640179390000|2021-12-22 13:23:10||1087.8||1087.8||1087.8||1087.8|0
1640179400000|2021-12-22 13:23:20|1088.6|1088|1088.6|1088.2|1088.6|1088.2|1088.6|1088|778
1640179420000|2021-12-22 13:23:40|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1640179430000|2021-12-22 13:23:50|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|0
1640179450000|2021-12-22 13:24:10|1088.2||1088.4||1088.4||1088.2||0
1640179470000|2021-12-22 13:24:30|1088.2||1088.4||1088.4||1088.2||0
1640179500000|2021-12-22 13:25:00|1088.2||1088.4||1088.4||1088.2||640
1640179510000|2021-12-22 13:25:10|1088.2||1088.4||1088.4||1088.2||698
1640179520000|2021-12-22 13:25:20|1088.2||1088.4||1088.4||1088.2||0
1640179530000|2021-12-22 13:25:30|1088.2|1088.2|1088.4|1088|1088.4|1088.2|1088.2|1088|5500
1640179540000|2021-12-22 13:25:40|||||||||1000
1640179570000|2021-12-22 13:26:10|1088.2||1088.4||1088.4||1088.2||0
1640179630000|2021-12-22 13:27:10|1088.2||1088.4||1088.4||1088.2||0
1640179680000|2021-12-22 13:28:00|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|9542
1640179690000|2021-12-22 13:28:10|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|2062
1640179710000|2021-12-22 13:28:30|1087.6||1087.8||1087.8||1087.6||0
1640179730000|2021-12-22 13:28:50|1087.6||1087.8||1087.8||1087.6||0
1640179740000|2021-12-22 13:29:00|||||||||205
1640179750000|2021-12-22 13:29:10|||||||||470
1640179760000|2021-12-22 13:29:20|1088|1087.6|1087.8|1087.4|1088.2|1087.6|1087.8|1087.4|6165
1640179770000|2021-12-22 13:29:30|1087.6||1087.8||1087.8||1087.6||1223
1640179790000|2021-12-22 13:29:50|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1640179800000|2021-12-22 13:30:00||1087.4||1087.6||1087.6||1087.4|0
1640179810000|2021-12-22 13:30:10|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|230
1640179820000|2021-12-22 13:30:20|1088|1087.6|1088|1087.6|1088.2|1087.6|1087.8|1087.6|836
1640179830000|2021-12-22 13:30:30|1088.2|1087.8|1088.2|1087.8|1088.4|1087.8|1088|1087.6|834
1640179840000|2021-12-22 13:30:40|1088.4|1088|1088.8|1088.2|1089|1088.4|1088.4|1088|9650
1640179850000|2021-12-22 13:30:50|1089|1088.4|1089.2|1088.6|1089.2|1088.6|1089|1088.4|0
1640179860000|2021-12-22 13:31:00|1089|1088.4|1088.4|1088|1089|1088.4|1088.4|1088|410
1640179870000|2021-12-22 13:31:10|1088.2|1087.8|1087.8|1087.4|1088.2|1087.8|1087.8|1087.4|2194
1640179880000|2021-12-22 13:31:20|1088||1087.8||1088||1087.8||0
1640179890000|2021-12-22 13:31:30|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1640179920000|2021-12-22 13:32:00|1088.2||1088.2||1088.2||1088||0
1640179940000|2021-12-22 13:32:20|1088|1087.8|1088.4|1088|1088.6|1088|1088|1087.8|0
1640179950000|2021-12-22 13:32:30|1088.2|1087.8|1088.6|1088|1088.6|1088|1088.2|1087.8|0
1640179960000|2021-12-22 13:32:40|1088.4||1088.6||1088.6||1088.4||0
1640179970000|2021-12-22 13:32:50|1088.4||1088.4||1088.6||1088.4||0
1640179990000|2021-12-22 13:33:10||1087.8||1087.8||1087.8||1087.8|0
1640180000000|2021-12-22 13:33:20|1088.6|1088|1088.8|1088.4|1088.8|1088.4|1088.6|1088|0
1640180010000|2021-12-22 13:33:30|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|100
1640180020000|2021-12-22 13:33:40|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1640180040000|2021-12-22 13:34:00|1089||1089||1089||1089||0
1640180050000|2021-12-22 13:34:10|1089.4|1088.6|1089.4|1088.8|1089.6|1089.2|1089.4|1088.6|10092
1640180060000|2021-12-22 13:34:20|1089.2|1089|1089.4|1089|1089.4|1089|1089.2|1089|509
1640180100000|2021-12-22 13:35:00|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.8|12000
1640180120000|2021-12-22 13:35:20|1089.4||1089.2||1089.4||1089.2||0
1640180130000|2021-12-22 13:35:30|1089.4|1089|1089.4|1088.8|1089.4|1089|1089.2|1088.8|0
1640180140000|2021-12-22 13:35:40|1089.6|1089|1089.6|1089.2|1089.6|1089.2|1089.6|1089|0
1640180160000|2021-12-22 13:36:00|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|0
1640180170000|2021-12-22 13:36:10|1089.6||1089.6||1089.6||1089.4||0
1640180180000|2021-12-22 13:36:20|1089.4|1089|1089|1088.6|1089.4|1089|1089|1088.6|1483
1640180190000|2021-12-22 13:36:30|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.2|60
1640180210000|2021-12-22 13:36:50|1088.6|1088.2|1088.6|1088.4|1088.6|1088.4|1088.6|1088.2|0
1640180230000|2021-12-22 13:37:10||1088.2||1088.2||1088.2||1088.2|0
1640180260000|2021-12-22 13:37:40||1088.4||1088.4||1088.4||1088.4|0
1640180270000|2021-12-22 13:37:50||1088.2||1088.2||1088.2||1088.2|0
1640180280000|2021-12-22 13:38:00|1088.4|1088|1088.2|1087.8|1088.4|1088|1088|1087.8|2820
1640180310000|2021-12-22 13:38:30|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1640180320000|2021-12-22 13:38:40|1088.2|1087.8|1087.8|1087.4|1088.2|1087.8|1087.6|1087.4|4568
1640180330000|2021-12-22 13:38:50|1087.6|1087.2|1087.6|1087.2|1087.8|1087.2|1087.4|1087.2|3177
1640180340000|2021-12-22 13:39:00|1087.4||1087.6||1087.6||1087.4||0
1640180360000|2021-12-22 13:39:20|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.2|1087|3925
1640180380000|2021-12-22 13:39:40|1087.2||1087.4||1087.4||1087.2||0
1640180400000|2021-12-22 13:40:00|1087.6|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087.2|6523
1640180410000|2021-12-22 13:40:10|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.2|1115
1640180420000|2021-12-22 13:40:20|1088|1087.6|1087.8|1087.6|1088.2|1087.6|1087.8|1087.4|6851
1640180430000|2021-12-22 13:40:30|1088||1088||1088||1087.8||0
1640180460000|2021-12-22 13:41:00|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|1494
1640180470000|2021-12-22 13:41:10|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.6|0
1640180480000|2021-12-22 13:41:20|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|0
1640180500000|2021-12-22 13:41:40|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|0
1640180510000|2021-12-22 13:41:50|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|0
1640180520000|2021-12-22 13:42:00|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|2801
1640180530000|2021-12-22 13:42:10|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|1291
1640180540000|2021-12-22 13:42:20|1087.8|1087.4|1087.6|1087|1087.8|1087.6|1087.4|1087|1675
1640180550000|2021-12-22 13:42:30|1087.8|1087.2|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|1786
1640180580000|2021-12-22 13:43:00|1087.4|1087|1087.4|1087|1087.6|1087|1087.2|1087|773
1640180590000|2021-12-22 13:43:10|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|429
1640180600000|2021-12-22 13:43:20|1087|1087|1087.2|1086.8|1087.2|1087|1087|1086.8|498
1640180630000|2021-12-22 13:43:50|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|3426
1640180650000|2021-12-22 13:44:10|1086.6|1086.2|1087|1086.4|1087|1086.4|1086.4|1086.2|3659
1640180660000|2021-12-22 13:44:20|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1640180670000|2021-12-22 13:44:30|1087|1086.4|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1640180680000|2021-12-22 13:44:40||1086.2||1086.2||1086.2||1086.2|0
1640180690000|2021-12-22 13:44:50|1086.6|1086.4|1086.8|1086.2|1086.8|1086.4|1086.6|1086.2|0
1640180700000|2021-12-22 13:45:00|1087|1086.4|1086.8|1086.4|1087|1086.6|1086.6|1086.2|400
1640180710000|2021-12-22 13:45:10|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|0
1640180720000|2021-12-22 13:45:20|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|0
1640180730000|2021-12-22 13:45:30|1086.6|1086.2|1086.6|1086.2|1086.8|1086.2|1086.6|1086.2|0
1640180770000|2021-12-22 13:46:10|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1640180780000|2021-12-22 13:46:20|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|0
1640180790000|2021-12-22 13:46:30|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.2|1086|510
1640180820000|2021-12-22 13:47:00|1086.6||1086.4||1086.6||1086.4||0
1640180860000|2021-12-22 13:47:40|1086.6|1086.2|1086.6|1086|1086.6|1086.2|1086.4|1086|798
1640180870000|2021-12-22 13:47:50|1086.4|1086.2|1086.4|1086|1086.4|1086.2|1086.2|1086|5600
1640180890000|2021-12-22 13:48:10|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|0
1640180900000|2021-12-22 13:48:20||1085.8||1086||1086||1085.8|0
1640180920000|2021-12-22 13:48:40|1086.6|1086.2|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|1331
1640180930000|2021-12-22 13:48:50|1087||1086.8||1087||1086.8||0
1640180940000|2021-12-22 13:49:00||1086.2||1086.4||1086.4||1086.2|0
1640180950000|2021-12-22 13:49:10|1087|1086.6|1087|1086.6|1087.2|1086.6|1087|1086.6|1385
1640180960000|2021-12-22 13:49:20|1087.2||1087.2||1087.2||1087||0
1640180970000|2021-12-22 13:49:30|1087||1087||1087.2||1087||0
1640181000000|2021-12-22 13:50:00|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.4|2723
1640181010000|2021-12-22 13:50:10|1087.2||1087||1087.2||1087||0
1640181020000|2021-12-22 13:50:20|1087.2|1086.8|1087.2|1086.8|1087.4|1087|1087.2|1086.6|0
1640181030000|2021-12-22 13:50:30|1087.4|1087|1087.6|1087|1087.6|1087|1087.2|1086.8|0
1640181040000|2021-12-22 13:50:40|1087.4||1087.4||1087.4||1087.4||0
1640181060000|2021-12-22 13:51:00|1087.6|1087.2|1087.8|1087.4|1088|1087.4|1087.6|1087.2|2737
1640181070000|2021-12-22 13:51:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087|7994
1640181080000|2021-12-22 13:51:20||1087||1087.2||1087.2||1087|0
1640181090000|2021-12-22 13:51:30|1087.8||1087.6||1087.8||1087.6||0
1640181100000|2021-12-22 13:51:40|1087.8|1087.4|1087.8|1087.2|1087.8|1087.4|1087.8|1087.2|0
1640181120000|2021-12-22 13:52:00||1087.4||1087.2||1087.4||1087.2|0
1640181130000|2021-12-22 13:52:10||1087.4||1087.4||1087.4||1087.4|0
1640181140000|2021-12-22 13:52:20|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|1345
1640181160000|2021-12-22 13:52:40|1088|1087.6|1088|1087.4|1088|1087.6|1087.8|1087.4|3360
1640181180000|2021-12-22 13:53:00|1087.8|1087.6|1088.2|1087.8|1088.2|1087.8|1087.8|1087.6|0
1640181190000|2021-12-22 13:53:10|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|2787
1640181200000|2021-12-22 13:53:20|1088.4||1088.2||1088.4||1088.2||0
1640181210000|2021-12-22 13:53:30|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1087.8|0
1640181220000|2021-12-22 13:53:40|1088.2|1087.8|1088.4|1087.8|1088.4|1087.8|1088.2|1087.8|0
1640181230000|2021-12-22 13:53:50|1088.2|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1640181240000|2021-12-22 13:54:00|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1087.8|1345
1640181250000|2021-12-22 13:54:10|1088.2|1087.8|1088.4|1087.8|1088.4|1088|1088.2|1087.8|0
1640181260000|2021-12-22 13:54:20|1088.2|1087.6|1088|1087.4|1088.2|1087.6|1087.8|1087.4|5532
1640181270000|2021-12-22 13:54:30|1087.8|1087.2|1087.6|1087.2|1087.8|1087.2|1087.4|1087|0
1640181290000|2021-12-22 13:54:50|1087.8||1087.6||1087.8||1087.6||0
1640181300000|2021-12-22 13:55:00|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1640181310000|2021-12-22 13:55:10|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|1324
1640181320000|2021-12-22 13:55:20|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.6|0
1640181330000|2021-12-22 13:55:30|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|205
1640181340000|2021-12-22 13:55:40|1088|1087.6|1087.8|1087.6|1088|1087.6|1087.8|1087.4|18
1640181360000|2021-12-22 13:56:00|1088||1088||1088||1088||0
1640181380000|2021-12-22 13:56:20|1087.8||1088||1088||1087.8||2607
1640181420000|2021-12-22 13:57:00||1087.8||1087.6||1087.8||1087.6|0
1640181460000|2021-12-22 13:57:40|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|1756
1640181480000|2021-12-22 13:58:00|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|624
1640181510000|2021-12-22 13:58:30|1088|1087.6|1088.2|1088|1088.4|1088|1088|1087.6|3169
1640181520000|2021-12-22 13:58:40||1087.8||1087.8||1087.8||1087.8|0
1640181550000|2021-12-22 13:59:10|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|3133
1640181610000|2021-12-22 14:00:10|1088.8|1088.6|1088.8|1088.4|1088.8|1088.6|1088.4|1088.2|23577
1640181620000|2021-12-22 14:00:20|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|0
1640181630000|2021-12-22 14:00:30|1088.4|1088.4|1088.8|1088.2|1088.8|1088.4|1088.4|1088.2|1127
1640181640000|2021-12-22 14:00:40|1088.6|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.4|0
1640181650000|2021-12-22 14:00:50|1089||1088.8||1089||1088.8||0
1640181660000|2021-12-22 14:01:00|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|1009
1640181670000|2021-12-22 14:01:10|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|0
1640181710000|2021-12-22 14:01:50|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1640181720000|2021-12-22 14:02:00|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|0
1640181730000|2021-12-22 14:02:10|1088.4|1088|1088|1087.8|1088.6|1088|1088|1087.8|1769
1640181740000|2021-12-22 14:02:20|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1087.8|1177
1640181770000|2021-12-22 14:02:50|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|516
1640181780000|2021-12-22 14:03:00|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|516
1640181790000|2021-12-22 14:03:10|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|1400
1640181810000|2021-12-22 14:03:30|1088.6|1087.8|1088.2|1087.8|1088.6|1087.8|1088|1087.8|2075
1640181820000|2021-12-22 14:03:40|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.4|19408
1640181830000|2021-12-22 14:03:50|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|2135
1640181850000|2021-12-22 14:04:10|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|704
1640181860000|2021-12-22 14:04:20|1087.8|1087.4|1088|1087.4|1088|1087.4|1087.8|1087.4|0
1640181900000|2021-12-22 14:05:00|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.6|1087.4|2686
1640181930000|2021-12-22 14:05:30|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1640181940000|2021-12-22 14:05:40|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1640181950000|2021-12-22 14:05:50|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|3009
1640181960000|2021-12-22 14:06:00|1088.2|1087.8|1087.6|1087.2|1088.2|1087.8|1087.4|1087.2|3488
1640181970000|2021-12-22 14:06:10|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.4|1087.2|2888
1640181990000|2021-12-22 14:06:30|1087.4||1087.6||1087.6||1087.4||0
1640182000000|2021-12-22 14:06:40|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.4|1087.2|138
1640182010000|2021-12-22 14:06:50|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|7356
1640182020000|2021-12-22 14:07:00|1087.8||1087.6||1087.8||1087.6||0
1640182030000|2021-12-22 14:07:10|1087.4|1087.4|1087.4|1087|1087.8|1087.4|1087.4|1087|4239
1640182040000|2021-12-22 14:07:20|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1640182050000|2021-12-22 14:07:30|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1640182070000|2021-12-22 14:07:50|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|1836
1640182080000|2021-12-22 14:08:00|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|767
1640182090000|2021-12-22 14:08:10|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1087|2118
1640182100000|2021-12-22 14:08:20|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1640182110000|2021-12-22 14:08:30|1087.8|1087.4|1088|1087.4|1088|1087.4|1087.6|1087.2|0
1640182120000|2021-12-22 14:08:40|1087.8||1087.8||1088||1087.8||0
1640182140000|2021-12-22 14:09:00||1087.6||1087.4||1087.6||1087.4|0
1640182150000|2021-12-22 14:09:10|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.4|3692
1640182160000|2021-12-22 14:09:20|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1640182170000|2021-12-22 14:09:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|471
1640182180000|2021-12-22 14:09:40|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1640182190000|2021-12-22 14:09:50|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1640182200000|2021-12-22 14:10:00||1087.4||1087.6||1087.6||1087.4|0
1640182210000|2021-12-22 14:10:10|1088.2|1087.4|1088|1087.6|1088.2|1087.6|1088|1087.4|0
1640182220000|2021-12-22 14:10:20|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.6|0
1640182240000|2021-12-22 14:10:40|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|2499
1640182250000|2021-12-22 14:10:50|1088.4|1088|1088.4|1088|1088.6|1088.4|1088.2|1088|6232
1640182260000|2021-12-22 14:11:00|1088.2|1088.2|1088.2|1087.8|1088.4|1088.2|1088|1087.8|6676
1640182270000|2021-12-22 14:11:10|1088|1087.6|1088|1087.6|1088|1087.8|1088|1087.6|0
1640182280000|2021-12-22 14:11:20|1088.2||1088||1088.2||1088||0
1640182290000|2021-12-22 14:11:30|1087.8||1088||1088||1087.8||2025
1640182300000|2021-12-22 14:11:40||1087.8||1087.6||1087.8||1087.6|5000
1640182320000|2021-12-22 14:12:00|1088.2||1088||1088.2||1088||750
1640182330000|2021-12-22 14:12:10|1088.2|1087.8|1087.8|1087.4|1088.2|1087.8|1087.8|1087.4|6709
1640182350000|2021-12-22 14:12:30|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|444
1640182360000|2021-12-22 14:12:40|1088.2||1088||1088.2||1088||0
1640182370000|2021-12-22 14:12:50|1088.2|1087.8|1088.2|1088|1088.2|1088|1088.2|1087.8|0
1640182380000|2021-12-22 14:13:00|1088|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.8|18
1640182390000|2021-12-22 14:13:10|1088||1088.2||1088.2||1088||0
1640182420000|2021-12-22 14:13:40|1088||1088.2||1088.2||1088||0
1640182460000|2021-12-22 14:14:20|1088||1088.2||1088.2||1088||0
1640182470000|2021-12-22 14:14:30|1088||1088.2||1088.2||1088||0
1640182490000|2021-12-22 14:14:50|1088||1088||1088||1088||0
1640182500000|2021-12-22 14:15:00|||||||||1251
1640182510000|2021-12-22 14:15:10|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|1666
1640182520000|2021-12-22 14:15:20||1087.8||1087.8||1087.8||1087.8|0
1640182530000|2021-12-22 14:15:30||1087.6||1087.6||1087.6||1087.6|0
1640182570000|2021-12-22 14:16:10|1087.8||1088||1088||1087.8||742
1640182580000|2021-12-22 14:16:20|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.4|1087.2|4333
1640182600000|2021-12-22 14:16:40|1087.4||1087.6||1087.6||1087.4||56
1640182610000|2021-12-22 14:16:50||1087.4||1087.2||1087.4||1087.2|230
1640182640000|2021-12-22 14:17:20|1087.4||1087.6||1087.6||1087.4||1651
1640182670000|2021-12-22 14:17:50|1087.8|1087.4|1087.8|1087.6|1087.8|1087.6|1087.8|1087.4|1236
1640182680000|2021-12-22 14:18:00||1087.4||1087.4||1087.6||1087.4|0
1640182690000|2021-12-22 14:18:10|1088|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.6|921
1640182710000|2021-12-22 14:18:30|||||||||75
1640182730000|2021-12-22 14:18:50|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|1462
1640182740000|2021-12-22 14:19:00|1088.6||1088.4||1088.6||1088.4||0
1640182750000|2021-12-22 14:19:10|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|0
1640182780000|2021-12-22 14:19:40||1088.2||1088||1088.2||1088|0
1640182800000|2021-12-22 14:20:00|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|4895
1640182820000|2021-12-22 14:20:20|1088.6|1088.2|1088.6|1088.2|1088.8|1088.2|1088.4|1088.2|1371
1640182840000|2021-12-22 14:20:40|1088.8|1088.4|1088.8|1088.2|1088.8|1088.4|1088.8|1088.2|0
1640182850000|2021-12-22 14:20:50||1088.4||1088.2||1088.4||1088.2|0
1640182860000|2021-12-22 14:21:00||1088.4||1088.4||1088.4||1088.4|0
1640182870000|2021-12-22 14:21:10|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|0
1640182890000|2021-12-22 14:21:30|1088.4||1088.6||1088.6||1088.4||75
1640182900000|2021-12-22 14:21:40|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|2946
1640182920000|2021-12-22 14:22:00|1088.6||1088.8||1088.8||1088.6||150
1640182950000|2021-12-22 14:22:30|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|1282
1640182960000|2021-12-22 14:22:40|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|2796
1640182980000|2021-12-22 14:23:00|1089.2|1088.8|1089.2|1088.8|1089.4|1088.8|1089.2|1088.8|746
1640182990000|2021-12-22 14:23:10|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|0
1640183020000|2021-12-22 14:23:40||1089.2||1089||1089.2||1089|1526
1640183040000|2021-12-22 14:24:00||1089.2||1089||1089.2||1089|0
1640183050000|2021-12-22 14:24:10|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|315
1640183080000|2021-12-22 14:24:40|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|1769
1640183090000|2021-12-22 14:24:50|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|3445
1640183100000|2021-12-22 14:25:00|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1088.8|1260
1640183110000|2021-12-22 14:25:10||1089.2||1089.2||1089.2||1089|1034
1640183120000|2021-12-22 14:25:20|1089.2|1089|1089|1088.6|1089.2|1089|1089|1088.6|3659
1640183130000|2021-12-22 14:25:30|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1640183140000|2021-12-22 14:25:40|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|458
1640183150000|2021-12-22 14:25:50||1088.6||1088.8||1088.8||1088.6|0
1640183160000|2021-12-22 14:26:00|1089|1088.6|1089|1088.6|1089.2|1088.6|1089|1088.6|120
1640183180000|2021-12-22 14:26:20||1088.8||1088.6||1088.8||1088.6|0
1640183230000|2021-12-22 14:27:10||1088.8||1088.8||1088.8||1088.6|276
1640183240000|2021-12-22 14:27:20|1089.2||1089.2||1089.2||1089.2||28
1640183250000|2021-12-22 14:27:30|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|1258
1640183260000|2021-12-22 14:27:40|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089|137
1640183270000|2021-12-22 14:27:50|1089.8||1089.6||1089.8||1089.6||0
1640183280000|2021-12-22 14:28:00|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.2|14
1640183290000|2021-12-22 14:28:10|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|2800
1640183300000|2021-12-22 14:28:20|1090|1089.6|1090.2|1089.8|1090.2|1090|1089.8|1089.6|8230
1640183310000|2021-12-22 14:28:30|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1640183320000|2021-12-22 14:28:40|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|1020
1640183330000|2021-12-22 14:28:50|1089.8|1089.4|1089.4|1089|1089.8|1089.4|1089.2|1089|934
1640183350000|2021-12-22 14:29:10|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1088.8|1088.6|2768
1640183390000|2021-12-22 14:29:50|1088.8|1088.4|1088.8|1088.4|1089|1088.4|1088.6|1088.4|3945
1640183400000|2021-12-22 14:30:00|1089|1088.6|1088.4|1088|1089|1088.6|1088.4|1088|12325
1640183410000|2021-12-22 14:30:10|1088.2|1087.8|1087.8|1087.4|1088.2|1087.8|1087.2|1087|28068
1640183420000|2021-12-22 14:30:20|1088|1087.6|1088.2|1087.8|1088.6|1088.2|1088|1087.6|721
1640183430000|2021-12-22 14:30:30|1088.4|1088|1088|1087.6|1088.6|1088.2|1088|1087.6|0
1640183440000|2021-12-22 14:30:40|1088.2|1087.4|1087.8|1087.4|1088.2|1087.4|1087.8|1087.4|0
1640183450000|2021-12-22 14:30:50|1087.6|1087.6|1088|1087.6|1088|1087.6|1087.6|1087.4|0
1640183460000|2021-12-22 14:31:00|1088.2|1087.4|1087.4|1087|1088.2|1087.6|1087.4|1087|1309
1640183470000|2021-12-22 14:31:10|1087.6|1087.2|1087.8|1087.4|1088|1087.4|1087.6|1087.2|0
1640183480000|2021-12-22 14:31:20|1087.6|1087.2|1088|1087.6|1088|1087.6|1087.6|1087.2|2439
1640183490000|2021-12-22 14:31:30|1087.8||1088||1088.2||1087.8||0
1640183500000|2021-12-22 14:31:40|1088.2||1088||1088.2||1088||0
1640183510000|2021-12-22 14:31:50|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1640183520000|2021-12-22 14:32:00|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1640183530000|2021-12-22 14:32:10|1087.8||1088||1088||1087.8||0
1640183540000|2021-12-22 14:32:20|1087.8|1087.8|1088|1087.6|1088.2|1087.8|1087.8|1087.6|0
1640183550000|2021-12-22 14:32:30|1087.8||1088||1088||1087.8||0
1640183560000|2021-12-22 14:32:40|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1087.8|1087.6|0
1640183570000|2021-12-22 14:32:50|1088.2|1087.8|1088.2|1087.8|1088.4|1087.8|1088|1087.8|0
1640183580000|2021-12-22 14:33:00|1088||1088.2||1088.4||1088||0
1640183590000|2021-12-22 14:33:10|1088.4|1088|1088.2|1087.6|1088.6|1088|1088|1087.6|1796
1640183600000|2021-12-22 14:33:20|1088.4|1087.8|1088.8|1088.4|1088.8|1088.4|1088.4|1087.8|3764
1640183610000|2021-12-22 14:33:30|1089|1088.6|1089.8|1089.4|1089.8|1089.4|1089|1088.6|500
1640183620000|2021-12-22 14:33:40|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|336
1640183630000|2021-12-22 14:33:50|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.4|1089.2|4500
1640183640000|2021-12-22 14:34:00|1090|1089.6|1090|1089.6|1090.2|1089.6|1089.6|1089.2|0
1640183650000|2021-12-22 14:34:10|1089.8|1089.8|1090.4|1090|1090.6|1090|1089.8|1089.6|604
1640183660000|2021-12-22 14:34:20|1090.2|1089.8|1090.4|1090|1090.6|1090|1090.2|1089.8|0
1640183670000|2021-12-22 14:34:30|1090.2|1089.8|1090.4|1089.8|1090.4|1090|1090.2|1089.8|1105
1640183680000|2021-12-22 14:34:40|1090.2|1089.6|1089.8|1089.2|1090.4|1089.6|1089.8|1089.2|1119
1640183690000|2021-12-22 14:34:50|1089.6|1089|1089.6|1089.2|1090|1089.6|1089.4|1089|0
1640183700000|2021-12-22 14:35:00|1089.8|1089.4|1089.4|1088.8|1089.8|1089.4|1089.4|1088.8|949
1640183710000|2021-12-22 14:35:10|1089.2|1088.6|1089|1088.6|1089.4|1089|1088.8|1088.6|2209
1640183720000|2021-12-22 14:35:20||1088.4||1088.4||1088.6||1088.4|0
1640183730000|2021-12-22 14:35:30|1088.8|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1640183740000|2021-12-22 14:35:40|1088.6|1088.2|1088.2|1087.8|1088.6|1088.2|1088|1087.8|11958
1640183750000|2021-12-22 14:35:50|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1640183760000|2021-12-22 14:36:00|1088.4|1088|1088.4|1087.8|1088.4|1088|1088|1087.8|0
1640183770000|2021-12-22 14:36:10|1088.2|1088|1088.4|1088|1088.6|1088.2|1088.2|1087.8|250
1640183780000|2021-12-22 14:36:20|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|0
1640183810000|2021-12-22 14:36:50|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1087.8|1087.6|2880
1640183820000|2021-12-22 14:37:00|1088.2|1087.8|1088.8|1088.4|1089|1088.6|1088.2|1087.8|1318
1640183830000|2021-12-22 14:37:10|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1640183840000|2021-12-22 14:37:20|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|0
1640183850000|2021-12-22 14:37:30|1088.4|1088|1088|1087.6|1088.4|1088|1087.8|1087.6|548
1640183860000|2021-12-22 14:37:40|1088.2|1087.8|1088.4|1088|1088.6|1088.2|1088|1087.8|2083
1640183870000|2021-12-22 14:37:50|1088.2||1088.4||1088.4||1088.2||0
1640183880000|2021-12-22 14:38:00|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|943
1640183890000|2021-12-22 14:38:10|1089|1088.6|1089|1088.8|1089|1088.8|1089|1088.6|636
1640183900000|2021-12-22 14:38:20|1089.2||1089.2||1089.4||1089.2||0
1640183910000|2021-12-22 14:38:30|1089.4|1089|1089.4|1089|1089.6|1089.4|1089.4|1088.8|4740
1640183920000|2021-12-22 14:38:40|1089.6|1089.2|1089.8|1089.4|1090|1089.6|1089.6|1089.2|7825
1640183940000|2021-12-22 14:39:00|1090|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.4|0
1640183950000|2021-12-22 14:39:10|1090.2|1089.8|1090.4|1090|1090.6|1090.2|1090.2|1089.8|0
1640183960000|2021-12-22 14:39:20|1090.6|1090.2|1090.8|1090.4|1091|1090.6|1090.6|1090.2|836
1640183970000|2021-12-22 14:39:30|1091|1090.6|1090.4|1090|1091|1090.6|1090.2|1090|1146
1640183980000|2021-12-22 14:39:40|1090.2||1090.4||1090.6||1090.2||0
1640183990000|2021-12-22 14:39:50|1090.2|1090.2|1090.4|1090|1090.4|1090.2|1090.2|1090|0
1640184000000|2021-12-22 14:40:00|1090.2|1089.8|1089.4|1089|1090.2|1089.8|1089.4|1089|5857
1640184010000|2021-12-22 14:40:10|1089.2|1089.2|1089.6|1089.2|1089.8|1089.4|1089.2|1089.2|5623
1640184020000|2021-12-22 14:40:20|1089.8|1089|1089.4|1089|1089.8|1089|1089.2|1089|0
1640184030000|2021-12-22 14:40:30|1089.6||1089.4||1089.6||1089.2||0
1640184040000|2021-12-22 14:40:40|1089.2||1089.2||1089.2||1089.2||0
1640184050000|2021-12-22 14:40:50|1089|1088.8|1088.8|1088.6|1089|1088.8|1088.8|1088.6|1316
1640184060000|2021-12-22 14:41:00|1088.6|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.4|960
1640184070000|2021-12-22 14:41:10|1088.6|1088.6|1088.6|1088.2|1089|1088.6|1088.4|1088.2|2223
1640184080000|2021-12-22 14:41:20|1088.8|1088.4|1089.2|1088.8|1089.4|1089|1088.8|1088.4|29549
1640184090000|2021-12-22 14:41:30|1089.4|1088.6|1089.2|1088.8|1089.4|1088.8|1089.2|1088.6|0
1640184100000|2021-12-22 14:41:40|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.2|1088.8|0
1640184110000|2021-12-22 14:41:50|1089.4|1089|1089.4|1088.8|1089.4|1089|1089.4|1088.8|0
1640184120000|2021-12-22 14:42:00|1089.2|1089|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1640184130000|2021-12-22 14:42:10|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089.6|1089|0
1640184140000|2021-12-22 14:42:20|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.2|1088.8|0
1640184150000|2021-12-22 14:42:30|1089.2|1089|1089.6|1089.2|1089.6|1089.2|1089.2|1089|0
1640184160000|2021-12-22 14:42:40|1089.8|1089|1089.8|1089.4|1089.8|1089.4|1089.4|1089|0
1640184170000|2021-12-22 14:42:50|1089.6|1089.2|1089.8|1089.4|1090|1089.4|1089.6|1089.2|0
1640184180000|2021-12-22 14:43:00|1090|1089.2|1090|1089.4|1090|1089.4|1089.4|1089|0
1640184190000|2021-12-22 14:43:10|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|0
1640184200000|2021-12-22 14:43:20|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|0
1640184210000|2021-12-22 14:43:30|1090.2|1089.8|1090.2|1089.8|1090.4|1089.8|1090|1089.6|0
1640184220000|2021-12-22 14:43:40|1090.4|1090|1090.8|1090.4|1090.8|1090.4|1090.2|1090|1107
1640184230000|2021-12-22 14:43:50|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1640184240000|2021-12-22 14:44:00|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.4|1138
1640184250000|2021-12-22 14:44:10|1091|1090.6|1091.2|1090.6|1091.2|1090.8|1090.8|1090.4|0
1640184260000|2021-12-22 14:44:20|1091|1090.4|1090.8|1090.4|1091|1090.4|1090.6|1090.4|771
1640184270000|2021-12-22 14:44:30|1091|1090.6|1090.6|1090.2|1091|1090.6|1090.4|1090|1097
1640184280000|2021-12-22 14:44:40||1090.4||1090.2||1090.4||1090.2|0
1640184290000|2021-12-22 14:44:50|1090.8|1090.4|1090.8|1090.2|1091|1090.6|1090.8|1090.2|108
1640184300000|2021-12-22 14:45:00|1090.6|1090.4|1090|1089.6|1090.6|1090.4|1090|1089.6|7548
1640184310000|2021-12-22 14:45:10|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1640184320000|2021-12-22 14:45:20||1089.6||1089.8||1089.8||1089.6|0
1640184330000|2021-12-22 14:45:30|1090.4|1090|1090.4|1090|1090.6|1090|1090.2|1089.8|0
1640184340000|2021-12-22 14:45:40|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1640184350000|2021-12-22 14:45:50|1090.6||1090.4||1090.6||1090.4||0
1640184360000|2021-12-22 14:46:00|1090.6|1089.8|1090.2|1089.8|1090.6|1089.8|1090.2|1089.8|0
1640184370000|2021-12-22 14:46:10|1090.4|1090|1089.8|1089.4|1090.4|1090|1089.8|1089.4|1078
1640184380000|2021-12-22 14:46:20|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1089|2498
1640184390000|2021-12-22 14:46:30||1089.2||1089||1089.2||1089|0
1640184400000|2021-12-22 14:46:40||1089.2||1089||1089.2||1089|0
1640184410000|2021-12-22 14:46:50|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|0
1640184420000|2021-12-22 14:47:00|1089.4|1089|1089.6|1089.2|1089.8|1089.4|1089.4|1089|2063
1640184430000|2021-12-22 14:47:10|1089.4|1089|1089.6|1089|1089.6|1089.2|1089.4|1089|0
1640184440000|2021-12-22 14:47:20||1089.2||1089.2||1089.4||1089.2|0
1640184460000|2021-12-22 14:47:40|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1089|0
1640184470000|2021-12-22 14:47:50|1089.2|1088.8|1089.4|1089|1089.6|1089|1089|1088.8|4919
1640184480000|2021-12-22 14:48:00|1089.2|1088.8|1089.4|1088.8|1089.4|1089|1089.2|1088.8|0
1640184490000|2021-12-22 14:48:10|1089.6|1089|1089.4|1089.2|1089.6|1089.2|1089.4|1089|0
1640184500000|2021-12-22 14:48:20|1089.6|1089|1088.8|1088.4|1089.6|1089|1088.6|1088.4|1867
1640184510000|2021-12-22 14:48:30|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.2|1088|1910
1640184520000|2021-12-22 14:48:40|1088.6|1088.4|1088.4|1088|1088.6|1088.4|1088.4|1088|3000
1640184530000|2021-12-22 14:48:50|1088.2|1087.8|1087.8|1087.6|1088.2|1087.8|1087.8|1087.6|2415
1640184540000|2021-12-22 14:49:00|1088|1087.8|1087.6|1087|1088.2|1087.8|1087.2|1087|3079
1640184550000|2021-12-22 14:49:10|1087.8|1087.2|1087.6|1087|1087.8|1087.4|1087.4|1087|1500
1640184560000|2021-12-22 14:49:20|1087.4|1086.8|1087|1086.6|1087.6|1086.8|1087|1086.6|19272
1640184570000|2021-12-22 14:49:30|1087.2|1086.8|1087.2|1086.8|1087.4|1087|1087|1086.6|22798
1640184580000|2021-12-22 14:49:40|1087.4|1087|1087.4|1087|1087.8|1087.2|1087.2|1086.8|1032
1640184590000|2021-12-22 14:49:50|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.6|0
1640184600000|2021-12-22 14:50:00|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|0
1640184610000|2021-12-22 14:50:10|1087.4|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1087|25129
1640184620000|2021-12-22 14:50:20|1087.2|1087.2|1087.2|1086.8|1087.2|1087.2|1087|1086.8|3432
1640184630000|2021-12-22 14:50:30|1087||1087.2||1087.4||1087||0
1640184640000|2021-12-22 14:50:40|1087|1086.6|1086.8|1086.6|1087|1086.6|1086.8|1086.6|1103
1640184650000|2021-12-22 14:50:50|1086.6|1086.4|1086.8|1086.4|1087|1086.4|1086.6|1086.4|1000
1640184660000|2021-12-22 14:51:00|1087|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.4|0
1640184670000|2021-12-22 14:51:10|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1640184680000|2021-12-22 14:51:20|1086.6|1086.6|1086.8|1086.4|1087|1086.6|1086.6|1086.4|100
1640184690000|2021-12-22 14:51:30|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.2|1086|4651
1640184700000|2021-12-22 14:51:40|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086|1097
1640184710000|2021-12-22 14:51:50|1086.4|1086|1086.4|1085.8|1086.4|1086|1086|1085.8|910
1640184720000|2021-12-22 14:52:00||1086||1086||1086.2||1086|0
1640184730000|2021-12-22 14:52:10|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|100
1640184740000|2021-12-22 14:52:20||1085.8||1086||1086||1085.8|0
1640184750000|2021-12-22 14:52:30|1086.6|1086.2|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|208
1640184760000|2021-12-22 14:52:40|1087|1086.6|1087.6|1087|1087.8|1087.4|1086.8|1086.4|14636
1640184770000|2021-12-22 14:52:50|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.2|1087|0
1640184780000|2021-12-22 14:53:00|1087.6|1087.2|1088|1087.4|1088|1087.4|1087.4|1087.2|9842
1640184790000|2021-12-22 14:53:10|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|0
1640184800000|2021-12-22 14:53:20|1087.8|1087.8|1088|1087.6|1088|1087.8|1087.8|1087.6|0
1640184810000|2021-12-22 14:53:30|1088.2|1087.8|1088.4|1088|1088.6|1088.2|1088.2|1087.8|830
1640184820000|2021-12-22 14:53:40|1088.6|1087.8|1088.2|1087.8|1088.6|1087.8|1088.2|1087.8|0
1640184840000|2021-12-22 14:54:00|1088.4|1088|1088.8|1088.4|1088.8|1088.4|1088.4|1088|177
1640184850000|2021-12-22 14:54:10|1088.6|1088.2|1088.8|1088.4|1088.8|1088.6|1088.6|1088.2|0
1640184860000|2021-12-22 14:54:20|1089||1088.8||1089||1088.8||0
1640184870000|2021-12-22 14:54:30|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.6|1088.4|790
1640184880000|2021-12-22 14:54:40|1089|1088.6|1089.4|1089|1089.4|1089|1088.8|1088.4|880
1640184890000|2021-12-22 14:54:50|1089.6|1089.2|1089.4|1088.8|1089.6|1089.2|1089.2|1088.8|1172
1640184900000|2021-12-22 14:55:00|1089.2|1089|1089.4|1089|1089.6|1089.2|1089.2|1089|0
1640184910000|2021-12-22 14:55:10|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1640184920000|2021-12-22 14:55:20|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.4|1089|367
1640184930000|2021-12-22 14:55:30|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|0
1640184960000|2021-12-22 14:56:00|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.8|2104
1640184970000|2021-12-22 14:56:10|1089.4|1089|1089.2|1088.8|1089.4|1089|1089|1088.8|0
1640184980000|2021-12-22 14:56:20|1089|1088.6|1088.4|1088|1089.2|1088.6|1088.4|1088|5770
1640184990000|2021-12-22 14:56:30|1088.2|1087.8|1088.6|1088|1088.6|1088|1087.8|1087.4|8881
1640185000000|2021-12-22 14:56:40|1088.8|1088.2|1088.6|1088|1088.8|1088.4|1088.6|1088|500
1640185010000|2021-12-22 14:56:50|1088.8|1088.2|1088.8|1088.4|1089|1088.4|1088.6|1088.2|200
1640185020000|2021-12-22 14:57:00|1088.6|1088.2|1088.8|1088.2|1088.8|1088.2|1088.6|1088|0
1640185030000|2021-12-22 14:57:10|1089|1088.4|1089|1088.6|1089|1088.8|1089|1088.4|413
1640185040000|2021-12-22 14:57:20|1088.8|1088.4|1088.6|1088|1089|1088.6|1088.6|1088|5432
1640185050000|2021-12-22 14:57:30|1088.4|1088.2|1088.4|1088|1088.6|1088.2|1088.2|1087.8|0
1640185060000|2021-12-22 14:57:40|1088.2|1087.8|1088.4|1088|1088.6|1088|1088.2|1087.8|0
1640185070000|2021-12-22 14:57:50|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.6|0
1640185080000|2021-12-22 14:58:00|1088.4|1088|1088.6|1088|1088.6|1088.2|1088.2|1087.8|0
1640185090000|2021-12-22 14:58:10|1088.8|1088.2|1089|1088.6|1089|1088.6|1088.8|1088.2|0
1640185100000|2021-12-22 14:58:20|1088.8|1088.4|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1640185110000|2021-12-22 14:58:30|1089|1088.2|1088.8|1088.4|1089|1088.4|1088.8|1088.2|0
1640185120000|2021-12-22 14:58:40|1089|1088.2|1088.8|1088.4|1089|1088.6|1088.8|1088.2|100
1640185130000|2021-12-22 14:58:50|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|0
1640185150000|2021-12-22 14:59:10|1089.2|1088.8|1089.6|1089.2|1090|1089.4|1089.2|1088.8|1084
1640185160000|2021-12-22 14:59:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1640185170000|2021-12-22 14:59:30||1089.2||1089.4||1089.4||1089.2|273
1640185190000|2021-12-22 14:59:50|1089.6|1089.6|1089.8|1089.4|1089.8|1089.6|1089.6|1089.4|368
1640185200000|2021-12-22 15:00:00|1090|1089.6|1090|1089.6|1090.2|1089.8|1090|1089.4|392
1640185210000|2021-12-22 15:00:10|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.6|0
1640185220000|2021-12-22 15:00:20|1090.4|1090|1090.8|1090.4|1090.8|1090.4|1090.2|1089.8|0
1640185230000|2021-12-22 15:00:30|1090.6|1090.2|1091.4|1090.8|1091.4|1090.8|1090.6|1090.2|4619
1640185240000|2021-12-22 15:00:40|1091.6|1091|1092|1091.4|1092|1091.6|1091.6|1091|0
1640185250000|2021-12-22 15:00:50|1091.8|1091.2|1091.2|1090.8|1091.8|1091.2|1091.2|1090.8|1526
1640185260000|2021-12-22 15:01:00|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.4|214
1640185270000|2021-12-22 15:01:10|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1640185280000|2021-12-22 15:01:20|1090.8|1090.4|1091|1090.4|1091|1090.4|1090.8|1090.4|100
1640185290000|2021-12-22 15:01:30||1090.6||1090.6||1090.6||1090.4|0
1640185300000|2021-12-22 15:01:40|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|0
1640185310000|2021-12-22 15:01:50|1090.8||1091||1091||1090.8||0
1640185320000|2021-12-22 15:02:00|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|0
1640185330000|2021-12-22 15:02:10|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|0
1640185340000|2021-12-22 15:02:20|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.6|0
1640185350000|2021-12-22 15:02:30|1091.4|1091|1092.2|1091.8|1092.2|1091.8|1091.4|1091|5674
1640185360000|2021-12-22 15:02:40|1092|1091.6|1092|1091.4|1092.2|1091.8|1091.8|1091.4|464
1640185370000|2021-12-22 15:02:50||1091.6||1091.6||1091.6||1091.6|0
1640185380000|2021-12-22 15:03:00|1092.2|1091.4|1092.2|1091.8|1092.2|1091.8|1092|1091.4|0
1640185390000|2021-12-22 15:03:10|1092|1091.6|1092|1091.4|1092|1091.8|1091.8|1091.4|464
1640185400000|2021-12-22 15:03:20|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.4|500
1640185410000|2021-12-22 15:03:30|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|67
1640185420000|2021-12-22 15:03:40|1092.2|1091.8|1092.4|1091.8|1092.4|1091.8|1092.2|1091.8|0
1640185430000|2021-12-22 15:03:50|1092.2|1092|1092.4|1091.8|1092.4|1092.2|1092.2|1091.8|509
1640185440000|2021-12-22 15:04:00|1092.2|1092|1092.4|1091.8|1092.4|1092|1092.2|1091.8|1074
1640185450000|2021-12-22 15:04:10|1092.2|1092|1092.4|1091.8|1092.4|1092|1092.2|1091.8|1113
1640185460000|2021-12-22 15:04:20|1092.6|1092|1092.8|1092.4|1092.8|1092.4|1092.6|1092|0
1640185470000|2021-12-22 15:04:30|1092.6|1092.2|1093.2|1092.6|1093.2|1092.8|1092.6|1092.2|0
1640185480000|2021-12-22 15:04:40|1093|1092.8|1092.8|1092.6|1093|1092.8|1092.8|1092.6|100
1640185490000|2021-12-22 15:04:50|1093||1092.8||1093||1092.8||189
1640185500000|2021-12-22 15:05:00|1093|1092.8|1093|1092.6|1093|1092.8|1093|1092.6|386
1640185510000|2021-12-22 15:05:10|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|100
1640185530000|2021-12-22 15:05:30|1093|1092.6|1093|1092.6|1093.2|1092.6|1092.8|1092.6|0
1640185540000|2021-12-22 15:05:40|1092.8|1092.4|1092.4|1092|1092.8|1092.4|1092.4|1092|3270
1640185550000|2021-12-22 15:05:50|1092.6|1092.2|1092.6|1092|1092.6|1092.2|1092.4|1092|0
1640185560000|2021-12-22 15:06:00|1092.4|1092.2|1092|1091.6|1092.6|1092.2|1092|1091.6|0
1640185570000|2021-12-22 15:06:10|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|430
1640185580000|2021-12-22 15:06:20|1092|1091.2|1091.6|1091|1092|1091.2|1091.4|1091|5006
1640185590000|2021-12-22 15:06:30|1091.4|1091.2|1092.6|1092.2|1092.6|1092.2|1091.4|1091|3431
1640185600000|2021-12-22 15:06:40|1092.4|1092|1092.4|1092|1092.6|1092|1092.2|1091.8|1068
1640185610000|2021-12-22 15:06:50|1092.6|1091.8|1092.8|1092.4|1093|1092.6|1092.6|1091.8|3091
1640185620000|2021-12-22 15:07:00|1093|1092.6|1093.8|1093.2|1093.8|1093.4|1092.8|1092.4|4785
1640185630000|2021-12-22 15:07:10|1093.6|1093|1093.4|1093|1093.8|1093.4|1093.4|1093|0
1640185640000|2021-12-22 15:07:20|1093.2|1093.2|1093.2|1092.6|1093.4|1093.2|1093|1092.6|3232
1640185650000|2021-12-22 15:07:30|1093|1092.8|1093.4|1093|1093.6|1093|1092.8|1092.4|0
1640185660000|2021-12-22 15:07:40|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.6|1093|2795
1640185670000|2021-12-22 15:07:50|1093.4|1093|1093.6|1093|1093.6|1093|1093.2|1092.8|0
1640185680000|2021-12-22 15:08:00|1093.4|1092.8|1093.4|1093|1093.6|1093|1093.2|1092.8|0
1640185690000|2021-12-22 15:08:10|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.8|1998
1640185700000|2021-12-22 15:08:20||1092.8||1093||1093||1092.8|0
1640185710000|2021-12-22 15:08:30|1093.6|1093.2|1094|1093.6|1094.2|1093.6|1093.6|1093|1114
1640185720000|2021-12-22 15:08:40||1093.4||1093.6||1093.6||1093.4|0
1640185730000|2021-12-22 15:08:50||1093.4||1093.4||1093.8||1093.4|479
1640185740000|2021-12-22 15:09:00|1094.2|1093.6|1094.2|1093.6|1094.2|1094|1094.2|1093.6|172
1640185750000|2021-12-22 15:09:10|1094|1093.8|1094.2|1093.6|1094.2|1094|1093.6|1093.2|24773
1640185760000|2021-12-22 15:09:20|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|0
1640185770000|2021-12-22 15:09:30|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|0
1640185780000|2021-12-22 15:09:40|1094.2|1093.8|1094.4|1094|1094.6|1094|1094|1093.6|615
1640185790000|2021-12-22 15:09:50|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|7294
1640185800000|2021-12-22 15:10:00|1094.4|1094|1094.8|1094.4|1094.8|1094.6|1094.2|1093.8|30000
1640185810000|2021-12-22 15:10:10|1095|1094.6|1095|1094.4|1095|1094.6|1094.6|1094.2|1700
1640185820000|2021-12-22 15:10:20|1094.8|1094.2|1094.8|1094.2|1095|1094.2|1094.4|1094|2595
1640185830000|2021-12-22 15:10:30|1095|1094.4|1094.8|1094.4|1095|1094.6|1094.8|1094.4|204
1640185840000|2021-12-22 15:10:40|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|517
1640185850000|2021-12-22 15:10:50|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|2041
1640185860000|2021-12-22 15:11:00|1094.6|1094.2|1094.8|1094.2|1094.8|1094.2|1094.6|1094.2|0
1640185870000|2021-12-22 15:11:10|1095|1094.4|1094.8|1094.4|1095|1094.8|1094.8|1094.4|509
1640185880000|2021-12-22 15:11:20|1095|1094.6|1094.8|1094.2|1095|1094.6|1094.6|1094.2|0
1640185890000|2021-12-22 15:11:30||1094.4||1094.2||1094.4||1094.2|0
1640185900000|2021-12-22 15:11:40|1094.6|1094.4|1094.4|1094|1094.8|1094.4|1094.4|1094|1016
1640185910000|2021-12-22 15:11:50|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1640185920000|2021-12-22 15:12:00|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.2|1094|1557
1640185930000|2021-12-22 15:12:10|1094.2|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.8|0
1640185940000|2021-12-22 15:12:20|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|1744
1640185950000|2021-12-22 15:12:30|1094.6|1094.2|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|893
1640185960000|2021-12-22 15:12:40|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1094.8|1094.6|9431
1640185980000|2021-12-22 15:13:00|1095.4|1095|1095.2|1094.8|1095.4|1095|1095|1094.8|0
1640185990000|2021-12-22 15:13:10|1095.4|1095|1095.6|1095|1095.8|1095.4|1095.4|1094.8|12922
1640186000000|2021-12-22 15:13:20|1095.4|1094.8|1095.6|1095.2|1095.6|1095.2|1095.2|1094.8|1608
1640186010000|2021-12-22 15:13:30|1095.4|1095|1095.2|1094.8|1095.4|1095.2|1095.2|1094.8|604
1640186020000|2021-12-22 15:13:40|1095.4|1095|1095.4|1095|1095.4|1095|1095.2|1094.8|0
1640186030000|2021-12-22 15:13:50|1095.6|1095.2|1095.6|1095|1095.6|1095.2|1095.6|1095|1127
1640186040000|2021-12-22 15:14:00|1095.4|1095.2|1095.4|1095|1095.6|1095.2|1095.2|1094.8|1499
1640186050000|2021-12-22 15:14:10|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|2500
1640186060000|2021-12-22 15:14:20|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|4799
1640186070000|2021-12-22 15:14:30|||||||||1176
1640186080000|2021-12-22 15:14:40|1095.6|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|3000
1640186090000|2021-12-22 15:14:50|1095.8|1095.4|1095.8|1095.2|1095.8|1095.4|1095.6|1095.2|1495
1640186100000|2021-12-22 15:15:00|1096|1095.4|1095.8|1095.4|1096|1095.4|1095.6|1095.2|0
1640186110000|2021-12-22 15:15:10|1095.6|1095.2|1095.6|1095.2|1095.8|1095.2|1095.6|1095.2|576
1640186120000|2021-12-22 15:15:20|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|500
1640186140000|2021-12-22 15:15:40|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|0
1640186150000|2021-12-22 15:15:50|1096|1095.4|1096|1095.6|1096.2|1095.8|1095.6|1095.4|60352
1640186160000|2021-12-22 15:16:00|1096.2|1095.8|1096.4|1095.8|1096.4|1096|1096.2|1095.8|481
1640186170000|2021-12-22 15:16:10|1096.6|1096|1096.4|1096|1096.6|1096.2|1096.2|1096|2325
1640186180000|2021-12-22 15:16:20|1096.2|1095.8|1096|1095.6|1096.2|1096|1096|1095.6|366
1640186190000|2021-12-22 15:16:30|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|1000
1640186200000|2021-12-22 15:16:40|1096|1096|1096.2|1095.8|1096.4|1096|1096|1095.8|2500
1640186210000|2021-12-22 15:16:50|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1095.8|0
1640186220000|2021-12-22 15:17:00|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|0
1640186230000|2021-12-22 15:17:10|1096.8|1096|1097|1096.6|1097|1096.8|1096.8|1096|1892
1640186240000|2021-12-22 15:17:20|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1097|1096.6|0
1640186250000|2021-12-22 15:17:30|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1097|1096.6|100
1640186270000|2021-12-22 15:17:50|1096.8|1096.4|1096.4|1096|1096.8|1096.4|1096.4|1096|2503
1640186280000|2021-12-22 15:18:00|1096.2|1096.2|1096.8|1096.4|1097|1096.6|1096.2|1096|400
1640186290000|2021-12-22 15:18:10|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1095.8|1000
1640186300000|2021-12-22 15:18:20|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|0
1640186310000|2021-12-22 15:18:30||1096.4||1096.2||1096.4||1096.2|3111
1640186330000|2021-12-22 15:18:50||1096.4||1096.2||1096.4||1096.2|0
1640186340000|2021-12-22 15:19:00|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|7500
1640186350000|2021-12-22 15:19:10|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|622
1640186360000|2021-12-22 15:19:20|1096|1095.6|1096|1095.6|1096|1095.8|1095.8|1095.6|3335
1640186370000|2021-12-22 15:19:30||1095.8||1095.6||1095.8||1095.6|0
1640186380000|2021-12-22 15:19:40||1095.8||1095.6||1095.8||1095.6|0
1640186420000|2021-12-22 15:20:20|1096.2|1095.8|1096|1095.4|1096.2|1095.8|1096|1095.4|600
1640186430000|2021-12-22 15:20:30||1095.6||1095.6||1095.6||1095.6|0
1640186440000|2021-12-22 15:20:40||1095.8||1095.6||1095.8||1095.6|0
1640186450000|2021-12-22 15:20:50|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.6|1095.4|3706
1640186460000|2021-12-22 15:21:00|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|0
1640186470000|2021-12-22 15:21:10|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1640186480000|2021-12-22 15:21:20||1095.6||1095.4||1095.6||1095.4|437
1640186500000|2021-12-22 15:21:40|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.2|1095|13434
1640186510000|2021-12-22 15:21:50|1095.2||1095.4||1095.4||1095.2||958
1640186520000|2021-12-22 15:22:00|1095.2|1094.8|1095|1094.8|1095.4|1095|1095|1094.8|2484
1640186530000|2021-12-22 15:22:10|1095.2|1095|1095.4|1094.8|1095.4|1095|1095.2|1094.8|400
1640186540000|2021-12-22 15:22:20|1095.2|1095|1095.2|1095|1095.2|1095|1095.2|1094.8|4252
1640186550000|2021-12-22 15:22:30||1094.8||1094.8||1094.8||1094.8|0
1640186560000|2021-12-22 15:22:40||1095||1095||1095||1094.8|0
1640186570000|2021-12-22 15:22:50|||||||||1633
1640186580000|2021-12-22 15:23:00||1094.8||1094.8||1094.8||1094.8|1000
1640186600000|2021-12-22 15:23:20|1094.8|1094.6|1094.8|1094.4|1094.8|1094.6|1094.6|1094.4|2707
1640186610000|2021-12-22 15:23:30|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|1259
1640186620000|2021-12-22 15:23:40|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1640186630000|2021-12-22 15:23:50|1095.2||1095||1095.2||1094.8||0
1640186650000|2021-12-22 15:24:10|1094.8|1094.4|1094.4|1094|1094.8|1094.4|1094.2|1094|1505
1640186670000|2021-12-22 15:24:30|1094.6|1094.2|1094.8|1094.4|1095|1094.6|1094.6|1094.2|17896
1640186680000|2021-12-22 15:24:40|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1640186690000|2021-12-22 15:24:50|1095.2|1094.8|1095.2|1094.6|1095.2|1094.8|1095|1094.6|0
1640186700000|2021-12-22 15:25:00|1095|1094.4|1094.6|1094.2|1095|1094.4|1094.4|1094|2265
1640186710000|2021-12-22 15:25:10|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.8|1094.4|500
1640186720000|2021-12-22 15:25:20|1095|1094.6|1094.8|1094.2|1095|1094.6|1094.8|1094.2|2734
1640186730000|2021-12-22 15:25:30|1095|1094.4|1094.8|1094.2|1095|1094.6|1094.8|1094.2|0
1640186740000|2021-12-22 15:25:40||1094.4||1094.4||1094.4||1094.2|0
1640186750000|2021-12-22 15:25:50|1095|1094.2|1094.6|1094.2|1095|1094.2|1094.6|1094.2|0
1640186760000|2021-12-22 15:26:00|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|1182
1640186770000|2021-12-22 15:26:10|1094.2||1094.4||1094.4||1094.2||0
1640186780000|2021-12-22 15:26:20|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094|480
1640186790000|2021-12-22 15:26:30|1095|1094.2|1095|1094.8|1095|1094.8|1094.8|1094.2|1100
1640186800000|2021-12-22 15:26:40|1095.2|1095|1095.2|1094.8|1095.2|1095|1095.2|1094.8|1277
1640186840000|2021-12-22 15:27:20|1095|1095|1095.2|1094.8|1095.2|1095|1095|1094.8|601
1640186860000|2021-12-22 15:27:40||1095||1094.8||1095||1094.8|327
1640186880000|2021-12-22 15:28:00||1095||1095||1095||1095|0
1640186890000|2021-12-22 15:28:10|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095|2537
1640186900000|2021-12-22 15:28:20|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|1429
1640186910000|2021-12-22 15:28:30|1095.4||1095.6||1095.6||1095.4||0
1640186920000|2021-12-22 15:28:40|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|200
1640186940000|2021-12-22 15:29:00|1095.4|1095|1095|1094.6|1095.4|1095|1095|1094.6|1958
1640186950000|2021-12-22 15:29:10|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1640186960000|2021-12-22 15:29:20|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1640186970000|2021-12-22 15:29:30|1095|1094.6|1095|1094.6|1095.2|1094.6|1095|1094.6|0
1640186980000|2021-12-22 15:29:40|1094.8||1095||1095||1094.8||0
1640186990000|2021-12-22 15:29:50|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.6|1094.4|1790
1640187000000|2021-12-22 15:30:00|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1094.8|1094.6|500
1640187010000|2021-12-22 15:30:10|1095|1094.6|1095|1094.6|1095.2|1094.6|1095|1094.6|0
1640187020000|2021-12-22 15:30:20|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.8|900
1640187030000|2021-12-22 15:30:30|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1640187050000|2021-12-22 15:30:50|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|500
1640187060000|2021-12-22 15:31:00|1095|1095|1094.8|1094.4|1095|1095|1094.6|1094.4|2175
1640187090000|2021-12-22 15:31:30|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.4|3500
1640187100000|2021-12-22 15:31:40|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1094.8|1094.6|1803
1640187120000|2021-12-22 15:32:00|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|384
1640187130000|2021-12-22 15:32:10|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|584
1640187140000|2021-12-22 15:32:20|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|482
1640187150000|2021-12-22 15:32:30|1094.6||1094.8||1094.8||1094.6||0
1640187170000|2021-12-22 15:32:50|1095|1094.6|1095.2|1094.8|1095.4|1095|1095|1094.6|762
1640187180000|2021-12-22 15:33:00|1095|1094.6|1094.8|1094.4|1095.2|1094.6|1094.8|1094.4|0
1640187190000|2021-12-22 15:33:10|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1640187200000|2021-12-22 15:33:20|1095||1094.8||1095||1094.8||0
1640187270000|2021-12-22 15:34:30|1095|1094.6|1095.2|1094.8|1095.2|1095|1094.8|1094.6|0
1640187290000|2021-12-22 15:34:50|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.4|2112
1640187300000|2021-12-22 15:35:00|1095|1094.6|1095|1094.6|1095.2|1094.8|1094.8|1094.6|0
1640187310000|2021-12-22 15:35:10|1094.8|1094.8|1094.4|1094|1094.8|1094.8|1094.4|1094|2110
1640187320000|2021-12-22 15:35:20|1094.2|1093.8|1094.4|1094.2|1094.6|1094.2|1094.2|1093.8|502
1640187330000|2021-12-22 15:35:30|1094.6|1094.4|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|1
1640187340000|2021-12-22 15:35:40|1094.4|1094|1094.8|1094.4|1094.8|1094.4|1094.4|1094|1944
1640187350000|2021-12-22 15:35:50|1095.4|1094.6|1095.2|1094.8|1095.4|1095|1095.2|1094.6|28109
1640187360000|2021-12-22 15:36:00|1095.4|1095|1095.8|1095.4|1095.8|1095.4|1095.4|1095|582
1640187370000|2021-12-22 15:36:10|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1640187390000|2021-12-22 15:36:30|1095.6|1095.2|1096|1095.6|1096.2|1095.8|1095.6|1095.2|2235
1640187400000|2021-12-22 15:36:40||1095.4||1095.4||1095.4||1095.4|0
1640187410000|2021-12-22 15:36:50|1096.2|1095.6|1096.4|1096|1096.4|1096|1096|1095.6|0
1640187420000|2021-12-22 15:37:00|1096.2|1095.8|1096.4|1096|1096.4|1096.2|1096|1095.8|578
1640187430000|2021-12-22 15:37:10|1096.6|1096.2|1096.6|1096.2|1096.8|1096.2|1096.6|1096.2|1000
1640187440000|2021-12-22 15:37:20|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1095.8|0
1640187450000|2021-12-22 15:37:30|1096.4|1096|1096.4|1096|1096.6|1096|1096.4|1095.8|1490
1640187460000|2021-12-22 15:37:40|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|1025
1640187470000|2021-12-22 15:37:50|1096.6||1096.4||1096.6||1096.4||0
1640187480000|2021-12-22 15:38:00|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|1060
1640187490000|2021-12-22 15:38:10|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|0
1640187500000|2021-12-22 15:38:20|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|404
1640187510000|2021-12-22 15:38:30|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1640187520000|2021-12-22 15:38:40|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|694
1640187530000|2021-12-22 15:38:50|1096.4|1096|1096.4|1096|1096.6|1096|1096.2|1095.8|1080
1640187540000|2021-12-22 15:39:00|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|0
1640187550000|2021-12-22 15:39:10|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|0
1640187560000|2021-12-22 15:39:20|1096|1095.6|1096|1095.6|1096.2|1095.6|1096|1095.6|0
1640187570000|2021-12-22 15:39:30|1096.2|1095.8|1096|1095.6|1096.2|1096|1096|1095.6|120
1640187580000|2021-12-22 15:39:40|1095.8|1095.4|1096|1095.4|1096|1095.4|1095.8|1095.4|970
1640187590000|2021-12-22 15:39:50|1096.2|1095.6|1096|1095.6|1096.2|1095.8|1096|1095.6|0
1640187600000|2021-12-22 15:40:00||1095.4||1095.6||1095.6||1095.4|0
1640187610000|2021-12-22 15:40:10|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|551
1640187620000|2021-12-22 15:40:20||1095.4||1095.6||1095.8||1095.4|0
1640187630000|2021-12-22 15:40:30|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.6|182
1640187650000|2021-12-22 15:40:50|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|923
1640187660000|2021-12-22 15:41:00|1096.4|1096|1096|1095.6|1096.4|1096|1096|1095.4|1768
1640187670000|2021-12-22 15:41:10|1095.8|1095.4|1096|1095.4|1096|1095.6|1095.8|1095.4|0
1640187680000|2021-12-22 15:41:20|1095.8|1095.6|1095.8|1095.4|1095.8|1095.6|1095.6|1095.4|606
1640187690000|2021-12-22 15:41:30|1095.6|1095.6|1095.8|1095.6|1095.8|1095.6|1095.6|1095.6|219
1640187700000|2021-12-22 15:41:40|1096||1096||1096||1096||269
1640187710000|2021-12-22 15:41:50|1095.8|1095.4|1095.8|1095.4|1096|1095.6|1095.8|1095.4|300
1640187720000|2021-12-22 15:42:00|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|1600
1640187730000|2021-12-22 15:42:10|1095.4|1095|1095.4|1095|1095.4|1095|1095.2|1095|1150
1640187740000|2021-12-22 15:42:20|1095.2|1094.8|1095|1094.8|1095.2|1094.8|1095|1094.8|1150
1640187750000|2021-12-22 15:42:30|1095.2|1094.6|1095|1094.6|1095.2|1094.6|1094.8|1094.6|1200
1640187760000|2021-12-22 15:42:40|1095.2|1094.8|1095.2|1094.8|1095.2|1095|1095.2|1094.8|384
1640187770000|2021-12-22 15:42:50|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|740
1640187780000|2021-12-22 15:43:00|1094.8|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.6|0
1640187820000|2021-12-22 15:43:40|1094.8|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.6|550
1640187830000|2021-12-22 15:43:50|1094.8|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.6|578
1640187890000|2021-12-22 15:44:50|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1640187900000|2021-12-22 15:45:00|1095.2|1094.8|1095.6|1095.2|1095.8|1095.6|1095|1094.6|12907
1640187910000|2021-12-22 15:45:10|1095.8|1095.4|1095.4|1095|1095.8|1095.4|1095|1094.8|11585
1640187920000|2021-12-22 15:45:20|1095.6|1095.2|1095.8|1095.4|1096|1095.4|1095.4|1095|500
1640187930000|2021-12-22 15:45:30|1095.6||1095.8||1095.8||1095.6||0
1640187940000|2021-12-22 15:45:40|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095|0
1640187950000|2021-12-22 15:45:50|1095.4|1095|1095.6|1095|1095.6|1095.2|1095.4|1095|0
1640187960000|2021-12-22 15:46:00|1095.4|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|0
1640187970000|2021-12-22 15:46:10||1095.2||1095.2||1095.2||1095.2|0
1640187980000|2021-12-22 15:46:20|1095.2|1095|1095.2|1094.6|1095.2|1095|1095.2|1094.6|1
1640187990000|2021-12-22 15:46:30|1095|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|2434
1640188000000|2021-12-22 15:46:40|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1640188010000|2021-12-22 15:46:50|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1640188030000|2021-12-22 15:47:10||1094.8||1094.6||1094.8||1094.6|100
1640188050000|2021-12-22 15:47:30|1094.8||1095||1095||1094.8||0
1640188130000|2021-12-22 15:48:50|1094.8||1095||1095||1094.8||0
1640188140000|2021-12-22 15:49:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|10807
1640188150000|2021-12-22 15:49:10|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1640188160000|2021-12-22 15:49:20|1094.4||1094.4||1094.4||1094.4||0
1640188180000|2021-12-22 15:49:40|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|245
1640188190000|2021-12-22 15:49:50|1094.6||1094.8||1094.8||1094.6||0
1640188210000|2021-12-22 15:50:10|1095|1094.6|1095|1094.6|1095|1094.8|1095|1094.6|2244
1640188220000|2021-12-22 15:50:20||1094.8||1094.8||1094.8||1094.6|0
1640188240000|2021-12-22 15:50:40|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|366
1640188250000|2021-12-22 15:50:50||1094.8||1094.8||1094.8||1094.6|1009
1640188260000|2021-12-22 15:51:00|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1640188300000|2021-12-22 15:51:40||1094.8||1094.6||1094.8||1094.6|0
1640188310000|2021-12-22 15:51:50|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|420
1640188360000|2021-12-22 15:52:40|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1640188370000|2021-12-22 15:52:50|1095|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.4|2220
1640188380000|2021-12-22 15:53:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|0
1640188390000|2021-12-22 15:53:10|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1640188400000|2021-12-22 15:53:20|1094.8|1094.4|1094.8|1094.6|1094.8|1094.6|1094.4|1094.2|2869
1640188410000|2021-12-22 15:53:30||1094.4||1094.4||1094.4||1094.4|0
1640188420000|2021-12-22 15:53:40||1094.6||1094.4||1094.6||1094.4|0
1640188430000|2021-12-22 15:53:50|1094.6||1094.8||1094.8||1094.6||0
1640188470000|2021-12-22 15:54:30||1094.6||1094.4||1094.6||1094.4|0
1640188500000|2021-12-22 15:55:00||1094.6||1094.6||1094.6||1094.4|0
1640188510000|2021-12-22 15:55:10|1094.6|1094.4|1094.6|1094.4|1094.8|1094.4|1094.6|1094.4|441
1640188530000|2021-12-22 15:55:30|1094.4|1094.2|1094.6|1094.2|1094.6|1094.4|1094.4|1094.2|40
1640188540000|2021-12-22 15:55:40||1094.4||1094.4||1094.4||1094.2|0
1640188560000|2021-12-22 15:56:00|1094.8|1094.2|1094.8|1094.6|1094.8|1094.6|1094.6|1094.2|669
1640188570000|2021-12-22 15:56:10|1094.6|1094.4|1094.8|1094.6|1094.8|1094.6|1094.6|1094.4|27
1640188580000|2021-12-22 15:56:20|||||||||300
1640188590000|2021-12-22 15:56:30||1094.4||1094.6||1094.6||1094.4|0
1640188600000|2021-12-22 15:56:40|1095||1095||1095||1095||1354
1640188610000|2021-12-22 15:56:50|1094.8||1094.8||1094.8||1094.8||0
1640188620000|2021-12-22 15:57:00|1095|1094.8|1095|1094.8|1095|1094.8|1095|1094.6|0
1640188630000|2021-12-22 15:57:10|1095.2|1095|1095.4|1095|1095.4|1095|1095|1094.8|5561
1640188650000|2021-12-22 15:57:30|1095.2|1095.2|1095.6|1095.2|1095.6|1095.2|1095.2|1095.2|4704
1640188670000|2021-12-22 15:57:50|1095.4|1095.4|1095.4|1095.2|1095.6|1095.4|1095.4|1095.2|13517
1640188680000|2021-12-22 15:58:00|1095.2|1095|1095.4|1095|1095.4|1095|1095.2|1095|3055
1640188690000|2021-12-22 15:58:10|1095.2||1095.2||1095.2||1095.2||0
1640188700000|2021-12-22 15:58:20|1095|1094.8|1095|1094.6|1095|1094.8|1095|1094.6|1267
1640188710000|2021-12-22 15:58:30|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|0
1640188720000|2021-12-22 15:58:40|1095||1094.8||1095||1094.8||0
1640188730000|2021-12-22 15:58:50|1094.6||1094.6||1094.6||1094.6||0
1640188740000|2021-12-22 15:59:00|1094.8||1094.8||1094.8||1094.8||0
1640188750000|2021-12-22 15:59:10|1094.6|1094.2|1094.8|1094.4|1094.8|1094.6|1094.4|1094.2|1783
1640188760000|2021-12-22 15:59:20||1094.6||1094.4||1094.6||1094.4|0
1640188780000|2021-12-22 15:59:40|1094.6||1094.8||1094.8||1094.6||0
1640188790000|2021-12-22 15:59:50|1095|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.6|432
1640188800000|2021-12-22 16:00:00||1094.8||1094.6||1094.8||1094.6|200
1640188810000|2021-12-22 16:00:10|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1640188820000|2021-12-22 16:00:20|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1640188830000|2021-12-22 16:00:30|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|0
1640188840000|2021-12-22 16:00:40|1095|1094.6|1095|1094.6|1095.2|1094.6|1095|1094.6|0
1640188850000|2021-12-22 16:00:50|1094.8|1094.4|1094.8|1094.4|1095|1094.4|1094.8|1094.4|3199
1640188860000|2021-12-22 16:01:00|1095|1094.6|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1640188870000|2021-12-22 16:01:10|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1640188880000|2021-12-22 16:01:20|1095|1094.6|1095|1094.6|1095|1094.8|1095|1094.6|2
1640188890000|2021-12-22 16:01:30|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1640188900000|2021-12-22 16:01:40|1095.2|1094.8|1095|1094.8|1095.2|1094.8|1095|1094.8|0
1640188910000|2021-12-22 16:01:50|1095.2|1095|1095.4|1095|1095.4|1095.2|1095.2|1094.8|982
1640188920000|2021-12-22 16:02:00|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|701
1640188930000|2021-12-22 16:02:10|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.6|2153
1640188940000|2021-12-22 16:02:20|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.8|1094.4|0
1640188950000|2021-12-22 16:02:30|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|708
1640188960000|2021-12-22 16:02:40|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|4452
1640188970000|2021-12-22 16:02:50|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|2761
1640188980000|2021-12-22 16:03:00|1095.4|1095|1095.2|1095|1095.4|1095.2|1095.2|1094.8|21
1640188990000|2021-12-22 16:03:10|1095.4|1094.8|1095.2|1094.8|1095.4|1094.8|1095.2|1094.8|770
1640189010000|2021-12-22 16:03:30|1095.4|1095|1095.8|1095.6|1095.8|1095.6|1095.4|1095|4441
1640189020000|2021-12-22 16:03:40|1096|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|506
1640189040000|2021-12-22 16:04:00|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|2175
1640189050000|2021-12-22 16:04:10|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|226
1640189070000|2021-12-22 16:04:30|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|0
1640189080000|2021-12-22 16:04:40|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095|3151
1640189090000|2021-12-22 16:04:50|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|0
1640189100000|2021-12-22 16:05:00|1095.4|1095|1095.8|1095.4|1096|1095.6|1095.4|1095|6126
1640189110000|2021-12-22 16:05:10|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1640189120000|2021-12-22 16:05:20|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1640189130000|2021-12-22 16:05:30|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1640189150000|2021-12-22 16:05:50|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|754
1640189160000|2021-12-22 16:06:00|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.2|1095|1314
1640189170000|2021-12-22 16:06:10|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.8|4753
1640189200000|2021-12-22 16:06:40||1095||1094.8||1095||1094.8|0
1640189220000|2021-12-22 16:07:00||1095||1095||1095||1095|0
1640189230000|2021-12-22 16:07:10|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1095|710
1640189240000|2021-12-22 16:07:20|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|949
1640189250000|2021-12-22 16:07:30|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|0
1640189270000|2021-12-22 16:07:50||1095.2||1095||1095.2||1095|0
1640189280000|2021-12-22 16:08:00|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1640189290000|2021-12-22 16:08:10||1095.2||1095||1095.2||1095|228
1640189300000|2021-12-22 16:08:20|1095.2|1094.8|1095.4|1095.2|1095.4|1095.2|1095.2|1094.8|1997
1640189310000|2021-12-22 16:08:30|1095.6|1095.4|1095.2|1094.8|1095.6|1095.4|1095|1094.8|15376
1640189340000|2021-12-22 16:09:00|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|1710
1640189350000|2021-12-22 16:09:10|1094.8||1094.8||1094.8||1094.8||223
1640189360000|2021-12-22 16:09:20|1095||1095||1095||1095||46
1640189380000|2021-12-22 16:09:40|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|2000
1640189390000|2021-12-22 16:09:50|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|46
1640189410000|2021-12-22 16:10:10|1094.8|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.6|1433
1640189430000|2021-12-22 16:10:30|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|1600
1640189440000|2021-12-22 16:10:40|1095.2|1095.2|1095.6|1095.2|1095.6|1095.2|1095.2|1095|40
1640189450000|2021-12-22 16:10:50|1095.4|1095|1095.4|1095|1095.6|1095.2|1095.4|1095|1514
1640189460000|2021-12-22 16:11:00|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|1179
1640189480000|2021-12-22 16:11:20|1095.4|1095|1095.2|1095|1095.4|1095|1095.2|1095|0
1640189490000|2021-12-22 16:11:30|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095|1383
1640189500000|2021-12-22 16:11:40|1095.4|1095|1095.2|1095|1095.6|1095|1095.2|1095|1706
1640189510000|2021-12-22 16:11:50|1095.4||1095.4||1095.4||1095.4||0
1640189520000|2021-12-22 16:12:00|1095|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|261
1640189530000|2021-12-22 16:12:10|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|0
1640189550000|2021-12-22 16:12:30|1095.2||1095.2||1095.2||1095.2||0
1640189560000|2021-12-22 16:12:40|1095|1094.8|1095.2|1094.8|1095.4|1095|1095|1094.8|380
1640189570000|2021-12-22 16:12:50|1095|1095|1095.2|1094.8|1095.2|1095|1095|1094.8|1
1640189580000|2021-12-22 16:13:00|1095|1095|1095.2|1095|1095.2|1095|1095|1094.8|156
1640189590000|2021-12-22 16:13:10|1095|1094.8|1095.2|1094.8|1095.2|1095|1095|1094.8|809
1640189600000|2021-12-22 16:13:20||1095||1095||1095||1094.8|0
1640189610000|2021-12-22 16:13:30|1095.4|1095.2|1095.6|1095.2|1095.6|1095.4|1095.4|1095|242
1640189620000|2021-12-22 16:13:40||1095.4||1095.2||1095.4||1095.2|0
1640189690000|2021-12-22 16:14:50|1095.4|1095.4|1095.8|1095.4|1095.8|1095.4|1095.4|1095.4|1310
1640189700000|2021-12-22 16:15:00|1096|1095.6|1095.6|1095.2|1096|1095.6|1095.6|1095.2|0
1640189710000|2021-12-22 16:15:10|1095.8|1095.4|1095.6|1095|1095.8|1095.4|1095.4|1095|297
1640189720000|2021-12-22 16:15:20|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.6|1095|110
1640189750000|2021-12-22 16:15:50|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1640189760000|2021-12-22 16:16:00|1095.8|1095.2|1095.6|1095|1095.8|1095.4|1095.6|1095|0
1640189770000|2021-12-22 16:16:10|1095.8|1095.2|1095.4|1095|1095.8|1095.2|1095.4|1095|0
1640189780000|2021-12-22 16:16:20|1095.6|1095.2|1095.2|1094.8|1095.6|1095.2|1095.2|1094.8|0
1640189790000|2021-12-22 16:16:30|1095.4|1094.4|1095|1094.6|1095.4|1094.6|1095|1094.4|4999
1640189800000|2021-12-22 16:16:40|1095.2||1095.2||1095.2||1095.2||0
1640189870000|2021-12-22 16:17:50|1095|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1640189880000|2021-12-22 16:18:00|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|296
1640189890000|2021-12-22 16:18:10||1094.8||1094.8||1094.8||1094.8|550
1640189910000|2021-12-22 16:18:30|1095.2|1095|1095.2|1094.6|1095.2|1095|1095.2|1094.6|21
1640189920000|2021-12-22 16:18:40|1095.4|1094.8|1095.2|1094.6|1095.4|1094.8|1095.2|1094.6|0
1640189930000|2021-12-22 16:18:50|1095.4|1094.8|1095.2|1094.6|1095.4|1094.8|1095.2|1094.6|0
1640189960000|2021-12-22 16:19:20||1094.8||1094.6||1094.8||1094.6|0
1640189970000|2021-12-22 16:19:30|1095.6|1094.8|1095.6|1094.8|1095.6|1094.8|1095.6|1094.8|0
1640189980000|2021-12-22 16:19:40|1095.4|1094.6|1095.4|1094.8|1095.4|1094.8|1095.2|1094.6|0
1640189990000|2021-12-22 16:19:50|1095.2|1094.6|1095.6|1095|1095.6|1095|1095.2|1094.4|736
1640190000000|2021-12-22 16:20:00|1095.4|1094.8|1095.8|1095.2|1095.8|1095.2|1095.4|1094.8|1701
1640190010000|2021-12-22 16:20:10|1095.6|1095|1095.8|1095.2|1095.8|1095.2|1095.4|1095|0
1640190020000|2021-12-22 16:20:20|1095.6|1095|1095.4|1095|1095.6|1095|1095.4|1095|0
1640190030000|2021-12-22 16:20:30|1095.6||1095.6||1095.6||1095.6||0
1640190040000|2021-12-22 16:20:40|1095.8|1095.2|1095.6|1095.2|1095.8|1095.2|1095.4|1095|1000
1640190060000|2021-12-22 16:21:00|1095.4|1095|1095.4|1095|1095.8|1095.4|1095.4|1095|502
1640190070000|2021-12-22 16:21:10|1095.6|1095.2|1096.2|1095.6|1096.2|1095.6|1095.6|1095.2|600
1640190080000|2021-12-22 16:21:20|1096|1095.4|1096.4|1095.8|1096.4|1095.8|1096|1095.4|50
1640190090000|2021-12-22 16:21:30|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|0
1640190110000|2021-12-22 16:21:50|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|1147
1640190120000|2021-12-22 16:22:00|1096.2|1095.6|1096.2|1095.6|1096.8|1096.2|1096|1095.6|4793
1640190130000|2021-12-22 16:22:10|1096|1095.4|1096.4|1095.8|1096.6|1096|1096|1095.4|765
1640190140000|2021-12-22 16:22:20|1096.6|1096|1096.6|1096|1096.8|1096.2|1096.6|1096|270
1640190150000|2021-12-22 16:22:30|1096.4|1095.8|1095.8|1095.2|1096.4|1095.8|1095.8|1095.2|2726
1640190160000|2021-12-22 16:22:40|1096|1095.4|1095.6|1095.2|1096|1095.4|1095.6|1095.2|0
1640190170000|2021-12-22 16:22:50|1096|1095.4|1095.8|1095.2|1096|1095.4|1095.6|1095.2|890
1640190180000|2021-12-22 16:23:00|1095.6|1095|1095.4|1095|1095.6|1095.2|1095.4|1095|1820
1640190190000|2021-12-22 16:23:10|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1640190200000|2021-12-22 16:23:20|1095.2|1094.8|1095.4|1094.8|1095.6|1095|1095.2|1094.8|2874
1640190210000|2021-12-22 16:23:30|1095.6|1095|1095.4|1094.8|1095.6|1095|1095.4|1094.8|551
1640190220000|2021-12-22 16:23:40|1095.6|1095|1095.6|1095|1095.8|1095.2|1095.6|1095|525
1640190230000|2021-12-22 16:23:50|1095.8||1095.6||1095.8||1095.6||0
1640190240000|2021-12-22 16:24:00|1095.4|1095.2|1095.4|1094.8|1095.6|1095.2|1095.4|1094.8|0
1640190260000|2021-12-22 16:24:20|1095.2|1094.6|1095.4|1094.8|1095.4|1094.8|1095.2|1094.6|0
1640190270000|2021-12-22 16:24:30|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1640190280000|2021-12-22 16:24:40|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1640190300000|2021-12-22 16:25:00|1095.6|1095|1095.4|1095|1095.8|1095.2|1095.4|1095|2069
1640190310000|2021-12-22 16:25:10|1095.8|1095.2|1095.6|1095|1095.8|1095.2|1095.4|1094.8|3911
1640190320000|2021-12-22 16:25:20|1095.8|1095.2|1095.6|1095|1095.8|1095.2|1095.4|1094.8|550
1640190330000|2021-12-22 16:25:30|1095.8|1095.2|1095.6|1095|1095.8|1095.2|1095.6|1095|0
1640190340000|2021-12-22 16:25:40|1096|1095.2|1096|1095.4|1096|1095.4|1095.6|1095.2|1914
1640190370000|2021-12-22 16:26:10|1095.8|1095|1095.8|1095.2|1096|1095.4|1095.4|1094.8|12537
1640190380000|2021-12-22 16:26:20|1096|1095.4|1096|1095.4|1096.2|1095.6|1095.8|1095.2|0
1640190390000|2021-12-22 16:26:30||1095.2||1095.4||1095.6||1095.2|0
1640190410000|2021-12-22 16:26:50|1095.8|1095.2|1096.2|1095.6|1096.2|1095.6|1095.8|1095.2|0
1640190420000|2021-12-22 16:27:00|1096||1096||1096||1096||0
1640190430000|2021-12-22 16:27:10|1096.2|1095.4|1096.2|1095.6|1096.2|1095.6|1096.2|1095.4|1221
1640190470000|2021-12-22 16:27:50|1096|1095.8|1096.2|1095.8|1096.4|1095.8|1096|1095.6|183
1640190480000|2021-12-22 16:28:00|1096|1095.6|1096.2|1095.6|1096.4|1095.8|1096|1095.6|0
1640190490000|2021-12-22 16:28:10|1096|1095.8|1096.2|1095.6|1096.2|1095.8|1096|1095.4|2360
1640190500000|2021-12-22 16:28:20|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.8|0
1640190510000|2021-12-22 16:28:30|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1640190520000|2021-12-22 16:28:40|1096.2|1095.8|1096.8|1096.2|1096.8|1096.2|1096.2|1095.8|707
1640190530000|2021-12-22 16:28:50|1096.6|1096|1096.8|1096.2|1096.8|1096.2|1096.6|1096|1050
1640190540000|2021-12-22 16:29:00|1096.6|1096|1096.6|1096.2|1096.8|1096.2|1096.6|1096|0
1640190550000|2021-12-22 16:29:10||1096||1096.2||1096.2||1096|0
1640190560000|2021-12-22 16:29:20|1096.4|1096|1096.6|1096|1096.6|1096|1096.4|1096|0
1640190570000|2021-12-22 16:29:30|1096.8|1096.2|1096.6|1096|1096.8|1096.2|1096.6|1096|0
1640190580000|2021-12-22 16:29:40|1096.8|1096.2|1096.8|1096.4|1097.2|1096.6|1096.8|1096.2|513
1640190590000|2021-12-22 16:29:50|1097.2|1096.8|1097.2|1096.6|1097.2|1096.8|1097|1096.4|0
1640246410000|2021-12-23 08:00:10|1103.8|1102.2|1103.8|1102.8|1103.8|1103.2|1102.6|1101.4|2842
1640246420000|2021-12-23 08:00:20|1104|1103|1104|1102.8|1104|1103|1103.6|1102|1664
1640246430000|2021-12-23 08:00:30|1103.8|1103|1104.6|1103.6|1104.6|1103.6|1103.8|1103|1780
1640246450000|2021-12-23 08:00:50|1104.4|1103|1104.6|1103.8|1104.6|1103.8|1103.6|1102.6|1457
1640246460000|2021-12-23 08:01:00|1104.8|1104|1105.6|1104.2|1105.8|1104.4|1104.8|1103.8|6713
1640246470000|2021-12-23 08:01:10|1105.4|1104|1105.6|1104|1105.6|1104|1105.4|1104|0
1640246480000|2021-12-23 08:01:20|1105.4||1105.4||1105.4||1105.4||0
1640246500000|2021-12-23 08:01:40|1105.2||1105.4||1105.4||1105.2||0
1640246510000|2021-12-23 08:01:50|1104.6|1104.2|1105.4|1104.2|1106.4|1104.8|1104.6|1104.2|7048
1640246530000|2021-12-23 08:02:10|1105.6|1104.4|1106|1104.2|1106.2|1104.6|1105.6|1104.2|157
1640246540000|2021-12-23 08:02:20|1105.6||1105.4||1105.6||1105.2||1050
1640246560000|2021-12-23 08:02:40|1105.8|1104.4|1106|1104.8|1106|1104.8|1105.8|1104.4|0
1640246590000|2021-12-23 08:03:10|1105.8|1104.6|1104.4|1103.4|1106|1104.6|1104|1103.4|9120
1640246600000|2021-12-23 08:03:20|1104.2|1103.2|1104.4|1103.6|1104.8|1103.6|1103.8|1103|1445
1640246620000|2021-12-23 08:03:40|1104.6|1103.8|1105.6|1104.6|1105.8|1104.6|1104.6|1103.8|0
1640246640000|2021-12-23 08:04:00|1105.4|1104.4|1106|1105|1106.4|1105.6|1105.2|1104.2|817
1640246650000|2021-12-23 08:04:10|1106.2|1105.2|1106.4|1105.4|1106.4|1105.8|1106.2|1105.2|2000
1640246660000|2021-12-23 08:04:20|1106.6|1105.6|1107.2|1106.6|1107.4|1106.6|1106.6|1105.4|11228
1640246670000|2021-12-23 08:04:30|1107|1106.2|1107.2|1106.2|1107.2|1106.6|1106.8|1105.8|817
1640246680000|2021-12-23 08:04:40|1107.4|1106.6|1107.6|1106.8|1107.6|1106.8|1107.4|1106.6|0
1640246690000|2021-12-23 08:04:50|1107.8|1106.6|1107.8|1106.6|1108|1106.6|1107.8|1106.6|0
1640246700000|2021-12-23 08:05:00|1107.6|1106.8|1107.6|1106.8|1107.6|1106.8|1107.4|1106.8|800
1640246710000|2021-12-23 08:05:10|1107.8|1107|1108.8|1108|1108.8|1108.2|1107.8|1107|7558
1640246720000|2021-12-23 08:05:20|1108|1107.8|1108.4|1107.8|1108.8|1108|1108|1107.8|13252
1640246730000|2021-12-23 08:05:30|1108.6|1108|1108.6|1108|1108.6|1108.2|1108.4|1107.8|0
1640246740000|2021-12-23 08:05:40||1107.8||1108||1108||1107.8|0
1640246750000|2021-12-23 08:05:50|1108.4|1107.8|1108.8|1108.2|1108.8|1108.4|1108.4|1107.8|300
1640246760000|2021-12-23 08:06:00|1109|1108.4|1109.4|1108.8|1109.6|1108.8|1109|1108.4|12806
1640246770000|2021-12-23 08:06:10|1109.2|1108.6|1109|1108.4|1109.2|1108.6|1108.8|1108.2|5462
1640246780000|2021-12-23 08:06:20|1108.8|1108.6|1108.6|1108|1108.8|1108.6|1108.4|1108|100
1640246790000|2021-12-23 08:06:30|1108.4|1108.2|1108.6|1108|1108.8|1108.2|1108.4|1108|800
1640246800000|2021-12-23 08:06:40|1108.4|1107.6|1108.8|1108.2|1108.8|1108.2|1108.4|1107.6|1850
1640246810000|2021-12-23 08:06:50|1109|1108.4|1109|1108.4|1109|1108.6|1109|1108|300
1640246820000|2021-12-23 08:07:00|1108.8|1108.2|1108.2|1107.6|1108.8|1108.2|1108.2|1107.6|2138
1640246830000|2021-12-23 08:07:10|1108.4|1107.8|1108.2|1107.6|1108.4|1107.8|1108.2|1107.6|1000
1640246840000|2021-12-23 08:07:20|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|10
1640246850000|2021-12-23 08:07:30|1108.2|1107.6|1108.2|1107.8|1108.2|1107.8|1108.2|1107.6|0
1640246860000|2021-12-23 08:07:40||1107.6||1107.6||1107.6||1107.6|0
1640246870000|2021-12-23 08:07:50|1108|1107.8|1108.4|1107.8|1108.4|1107.8|1108|1107.8|800
1640246880000|2021-12-23 08:08:00|1108.6|1108|1108.8|1108.2|1109|1108.6|1108.4|1108|2328
1640246890000|2021-12-23 08:08:10|1109|1108.4|1109.2|1108.6|1109.2|1108.6|1109|1108.4|300
1640246900000|2021-12-23 08:08:20|1109|1108.4|1108|1107.6|1109|1108.4|1108|1107.6|1125
1640246910000|2021-12-23 08:08:30|1108.2|1107.8|1108|1107.6|1108.6|1107.8|1107.6|1107.2|1024
1640246920000|2021-12-23 08:08:40|1107.8|1107.4|1108|1107.4|1108|1107.4|1107.8|1107.2|152
1640246930000|2021-12-23 08:08:50|1107.8|1107.6|1108|1107.4|1108|1107.6|1107.8|1107.4|800
1640246940000|2021-12-23 08:09:00|1107.8|1107.2|1107.4|1107|1108|1107.2|1107.2|1106.8|4068
1640246950000|2021-12-23 08:09:10|1107.6|1107.2|1107.4|1106.8|1107.8|1107.2|1107.4|1106.8|0
1640246960000|2021-12-23 08:09:20|1107.2|1107|1107.4|1107|1107.4|1107|1107.2|1107|0
1640246970000|2021-12-23 08:09:30|1107.6|1106.8|1107.4|1107|1107.6|1107|1107.4|1106.8|0
1640247000000|2021-12-23 08:10:00|1107.6|1107.2|1107.6|1107|1107.6|1107.2|1107|1106.4|1609
1640247010000|2021-12-23 08:10:10|1107.4|1106.8|1107.4|1107|1108|1107.6|1107.4|1106.8|10072
1640247020000|2021-12-23 08:10:20|1107.6|1107.2|1107.6|1107|1107.8|1107.4|1107.4|1107|3165
1640247030000|2021-12-23 08:10:30|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|0
1640247040000|2021-12-23 08:10:40|1108|1107.4|1107.8|1107.2|1108|1107.6|1107.8|1107.2|0
1640247050000|2021-12-23 08:10:50|1107.6|1107|1107.4|1107|1107.6|1107|1107.2|1107|765
1640247060000|2021-12-23 08:11:00|1107.2|1106.6|1106.6|1106.2|1107.2|1106.6|1106.4|1106.2|806
1640247070000|2021-12-23 08:11:10|1105.8|1105.6|1106.2|1105.8|1106.8|1106|1105.8|1105.6|27641
1640247080000|2021-12-23 08:11:20|1106|1105.6|1106.2|1105.8|1106.4|1105.8|1105.8|1105.4|1573
1640247090000|2021-12-23 08:11:30|1106|1105.6|1106|1105.4|1106|1105.6|1105.8|1105.4|0
1640247100000|2021-12-23 08:11:40|1105.8|1105.6|1106.2|1105.6|1106.4|1106|1105.8|1105.6|0
1640247110000|2021-12-23 08:11:50|1106|1105.8|1106.2|1105.8|1106.4|1106.2|1105.8|1105.8|6340
1640247120000|2021-12-23 08:12:00|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|852
1640247130000|2021-12-23 08:12:10|1105.6|1105.2|1105.2|1105|1105.6|1105.2|1105.2|1105|2764
1640247140000|2021-12-23 08:12:20|1105.4|1104.8|1104.8|1104.4|1105.4|1104.8|1104.6|1104.4|2063
1640247150000|2021-12-23 08:12:30|1105|1104.6|1104.6|1104.2|1105|1104.6|1104.4|1104.2|3180
1640247160000|2021-12-23 08:12:40|1104.4|1104.4|1104.4|1104|1104.6|1104.4|1104.4|1104|3082
1640247180000|2021-12-23 08:13:00|1104.2|1103.8|1104.4|1104|1104.4|1104|1104|1103.4|1489
1640247190000|2021-12-23 08:13:10|1104.6|1104.2|1104.8|1104.4|1105|1104.6|1104.6|1104.2|6734
1640247200000|2021-12-23 08:13:20|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|337
1640247210000|2021-12-23 08:13:30|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.4|0
1640247220000|2021-12-23 08:13:40|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.6|1104.4|500
1640247230000|2021-12-23 08:13:50|1104.4|1103.8|1104.6|1104.2|1104.8|1104.2|1104|1103.6|15981
1640247240000|2021-12-23 08:14:00|1104.8|1104.4|1104.6|1104.2|1105|1104.6|1104.6|1104.2|168
1640247250000|2021-12-23 08:14:10|1104.8|1104.4|1105.2|1104.8|1105.4|1105.2|1104.6|1104.2|5449
1640247260000|2021-12-23 08:14:20|1105.4|1105|1106|1105.6|1106.6|1106.4|1105.4|1105|18099
1640247270000|2021-12-23 08:14:30|1106.2|1105.8|1106|1105.6|1106.4|1106|1105.8|1105.6|9306
1640247280000|2021-12-23 08:14:40|1106.2|1105.8|1106.4|1106|1106.8|1106.4|1105.8|1105.6|34099
1640247290000|2021-12-23 08:14:50|1106.2|1105.8|1106|1105.6|1106.4|1106|1105.8|1105.6|7798
1640247300000|2021-12-23 08:15:00|1105.8|1105.4|1105.8|1105.2|1106|1105.4|1105.4|1105.2|967
1640247310000|2021-12-23 08:15:10|1105.6|1105.4|1105.4|1105|1105.8|1105.4|1105.4|1105|413
1640247320000|2021-12-23 08:15:20|1105.6|1105.2|1105.8|1105.2|1105.8|1105.2|1105.2|1105|2230
1640247330000|2021-12-23 08:15:30|1105.6|1105|1104.8|1104.2|1105.6|1105|1104.4|1104.2|3676
1640247340000|2021-12-23 08:15:40|1104.6|1104|1105.4|1104.8|1105.4|1105|1104.4|1104|1878
1640247350000|2021-12-23 08:15:50||1105||1105||1105.2||1104.8|0
1640247360000|2021-12-23 08:16:00|1105.6|1105.2|1105.8|1105.2|1105.8|1105.4|1105.4|1105.2|3263
1640247370000|2021-12-23 08:16:10|1105.6|1105.4|1105.8|1105.2|1105.8|1105.4|1105.4|1105.2|0
1640247380000|2021-12-23 08:16:20|1106|1105.4|1105.6|1105|1106|1105.4|1105|1104.6|4609
1640247390000|2021-12-23 08:16:30|1105.4|1105.2|1105.8|1105.4|1105.8|1105.4|1105.4|1105.2|0
1640247400000|2021-12-23 08:16:40|1106||1105.8||1106||1105.8||0
1640247410000|2021-12-23 08:16:50|1105.6|1105.2|1105|1104.6|1105.6|1105.2|1105|1104.6|1507
1640247420000|2021-12-23 08:17:00|1105.2||1105||1105.4||1105||0
1640247430000|2021-12-23 08:17:10|1105.2|1104.8|1105.6|1105|1105.6|1105|1105|1104.8|500
1640247440000|2021-12-23 08:17:20|1105.4|1104.8|1105.4|1104.8|1105.6|1105.2|1105|1104.6|20
1640247450000|2021-12-23 08:17:30|1105.2|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|500
1640247460000|2021-12-23 08:17:40|1105|1104.6|1105.4|1105|1105.6|1105.4|1105|1104.6|23574
1640247470000|2021-12-23 08:17:50||1105.2||1105||1105.2||1105|2130
1640247480000|2021-12-23 08:18:00|1105|1104.8|1105|1104.6|1105.4|1105|1104.8|1104.6|6445
1640247490000|2021-12-23 08:18:10|1104.8|1104.4|1104.6|1104.4|1104.8|1104.4|1104.6|1104.2|175
1640247500000|2021-12-23 08:18:20|1104.8|1104.2|1105.2|1104.6|1105.4|1104.6|1104.6|1104.2|16926
1640247510000|2021-12-23 08:18:30|1105|1104.8|1105.6|1105|1105.6|1105|1105|1104.6|0
1640247520000|2021-12-23 08:18:40|1105.4|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1640247530000|2021-12-23 08:18:50|1105.2|1104.8|1104.8|1104.2|1105.4|1104.8|1104.6|1104.2|3690
1640247540000|2021-12-23 08:19:00|1105|1104.4|1105.8|1105.2|1105.8|1105.2|1104.8|1104.4|453
1640247560000|2021-12-23 08:19:20|1105.6|1105|1105.4|1105|1105.6|1105.2|1105.4|1105|1663
1640247570000|2021-12-23 08:19:30|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105|1104.6|3269
1640247580000|2021-12-23 08:19:40|1105.8|1105.4|1106|1105.4|1106|1105.4|1105.8|1105.4|0
1640247590000|2021-12-23 08:19:50|1105.8|1105.2|1106|1105.4|1106|1105.4|1105.8|1105.2|0
1640247600000|2021-12-23 08:20:00|1105.8|1105.8|1106|1105.6|1106|1105.8|1105.8|1105.6|9
1640247620000|2021-12-23 08:20:20|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.4|1105|6706
1640247630000|2021-12-23 08:20:30|1105.8|1105.8|1105.8|1105.4|1106.2|1105.8|1105.8|1105.4|8541
1640247640000|2021-12-23 08:20:40|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.4|1105.2|0
1640247650000|2021-12-23 08:20:50|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|0
1640247660000|2021-12-23 08:21:00|1106|1105.6|1106|1105.8|1106.2|1105.8|1105.8|1105.4|9360
1640247670000|2021-12-23 08:21:10|1105.8|1105.6|1106|1105.6|1106.2|1105.8|1105.8|1105.4|5785
1640247680000|2021-12-23 08:21:20|1106.2|1105.8|1105.8|1105.4|1106.2|1106|1105.8|1105.4|11849
1640247690000|2021-12-23 08:21:30|1106||1106||1106||1105.8||439
1640247700000|2021-12-23 08:21:40|1105.8|1105.6|1106|1105.4|1106.2|1105.6|1105.8|1105.4|6840
1640247710000|2021-12-23 08:21:50||1105.6||1105.6||1105.6||1105.6|2859
1640247720000|2021-12-23 08:22:00|1105.8|1105.4|1105.8|1105.4|1106|1105.4|1105.8|1105.4|0
1640247730000|2021-12-23 08:22:10|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1104.8|1221
1640247740000|2021-12-23 08:22:20|1105.6|1105.2|1106|1105.8|1106.2|1106|1105.6|1105.2|6773
1640247750000|2021-12-23 08:22:30|1106.2|1106|1106|1105.8|1106.6|1106.2|1106|1105.8|30117
1640247760000|2021-12-23 08:22:40|1106.2|1106|1106|1105.8|1106.4|1106|1106|1105.8|9095
1640247770000|2021-12-23 08:22:50|1106.2|1106|1106|1105.8|1106.4|1106|1106|1105.6|10288
1640247780000|2021-12-23 08:23:00|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|263
1640247790000|2021-12-23 08:23:10|1105.8|1105.4|1106|1105.4|1106|1105.6|1105.6|1105.4|3436
1640247800000|2021-12-23 08:23:20|1105.8|1105.2|1105.6|1105.4|1105.8|1105.4|1105.4|1105.2|2798
1640247810000|2021-12-23 08:23:30|1105.8|1105.2|1106|1105.8|1106|1105.8|1105.8|1105.2|1663
1640247820000|2021-12-23 08:23:40|1106.2|1105.6|1106|1105.8|1106.4|1106|1106|1105.4|6522
1640247830000|2021-12-23 08:23:50|1105.8|1105.4|1105.8|1105.2|1106|1105.4|1105.8|1105.2|1625
1640247840000|2021-12-23 08:24:00|1105.6|1105|1105.4|1105|1105.6|1105|1105.2|1104.8|719
1640247850000|2021-12-23 08:24:10|1105.6|1105.2|1105.2|1104.8|1105.6|1105.2|1105.2|1104.8|2061
1640247860000|2021-12-23 08:24:20|1105.4|1105|1105.6|1105|1105.8|1105.4|1105.4|1105|1000
1640247870000|2021-12-23 08:24:30|1105.8|1105.2|1105.8|1105.4|1105.8|1105.4|1105.8|1105.2|0
1640247880000|2021-12-23 08:24:40|1105.6|1105.2|1106|1105.6|1106.4|1106|1105.6|1105.2|6342
1640247890000|2021-12-23 08:24:50|1106.2|1105.8|1106|1105.4|1106.2|1105.8|1105.6|1105.2|3542
1640247900000|2021-12-23 08:25:00|1105.8||1106||1106||1105.6||0
1640247910000|2021-12-23 08:25:10|1105.8||1105.8||1105.8||1105.8||0
1640247920000|2021-12-23 08:25:20|1105.6|1105.2|1105.4|1105.2|1105.6|1105.2|1105.4|1105.2|456
1640247930000|2021-12-23 08:25:30|1105.6||1105.6||1105.6||1105.6||0
1640247960000|2021-12-23 08:26:00|1105.8|1105.4|1106|1105.6|1106.4|1106|1105.8|1105.4|9554
1640247970000|2021-12-23 08:26:10|1105.8||1106||1106||1105.8||0
1640247980000|2021-12-23 08:26:20|1105.8||1106||1106||1105.8||0
1640247990000|2021-12-23 08:26:30|1105.8||1105.8||1106||1105.8||500
1640248000000|2021-12-23 08:26:40|1106|1105.4|1105.8|1105.4|1106|1105.4|1105.8|1105.4|251
1640248010000|2021-12-23 08:26:50|1105.6|1105.2|1106|1105.4|1106|1105.4|1105.6|1105.2|3405
1640248020000|2021-12-23 08:27:00|1105.8||1106||1106||1105.8||0
1640248030000|2021-12-23 08:27:10|1106.2|1105.6|1107|1106.8|1107.2|1106.8|1106.2|1105.6|17290
1640248040000|2021-12-23 08:27:20|1107.2|1107|1107.8|1107.4|1107.8|1107.4|1107.2|1107|900
1640248050000|2021-12-23 08:27:30|1107.6|1107.2|1107.2|1106.6|1107.6|1107.2|1107.2|1106.6|3661
1640248060000|2021-12-23 08:27:40|1107|1106.8|1107.4|1106.8|1107.4|1107|1107|1106.8|4887
1640248080000|2021-12-23 08:28:00|1107.2|1106.6|1107.2|1106.6|1107.4|1106.8|1106.8|1106.6|0
1640248090000|2021-12-23 08:28:10|1107||1107.2||1107.2||1107||0
1640248100000|2021-12-23 08:28:20|1107||1107||1107.2||1107||0
1640248110000|2021-12-23 08:28:30|1107.2|1106.8|1107.2|1106.6|1107.2|1106.8|1107|1106.6|0
1640248120000|2021-12-23 08:28:40|1107|1106.8|1106.6|1106.4|1107.2|1106.8|1106.4|1106.2|10795
1640248130000|2021-12-23 08:28:50|1106.8|1106.2|1106.6|1106.2|1107|1106.4|1106.4|1106|499
1640248140000|2021-12-23 08:29:00|1106.8|1106.4|1106.6|1106.4|1107|1106.6|1106.6|1106.4|1738
1640248160000|2021-12-23 08:29:20|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|34561
1640248170000|2021-12-23 08:29:30|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1640248180000|2021-12-23 08:29:40|1107|1106.6|1107.6|1107.2|1107.6|1107.2|1107|1106.6|1500
1640248200000|2021-12-23 08:30:00|1107.8|1107.4|1108.2|1107.8|1108.4|1108.2|1107.8|1107.4|34917
1640248210000|2021-12-23 08:30:10|1108.4|1108|1108.8|1108.2|1108.8|1108.2|1108.4|1108|631
1640248230000|2021-12-23 08:30:30|1109|1108.4|1110|1109.6|1110|1109.6|1109|1108.4|8796
1640248240000|2021-12-23 08:30:40|1110.2|1109.8|1109.6|1109.2|1110.2|1109.8|1109.4|1109.2|8533
1640248250000|2021-12-23 08:30:50|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|0
1640248260000|2021-12-23 08:31:00|1109.2|1109|1109.2|1108.8|1109.6|1109|1109.2|1108.8|192
1640248270000|2021-12-23 08:31:10||1109||1108.8||1109||1108.8|0
1640248280000|2021-12-23 08:31:20|1109.4|1109|1110|1109.6|1110|1109.6|1109.4|1109|814
1640248290000|2021-12-23 08:31:30|1110.2|1109.8|1110.4|1110|1110.8|1110|1110.2|1109.8|1770
1640248300000|2021-12-23 08:31:40|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1109.8|1109.6|963
1640248310000|2021-12-23 08:31:50|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1109.8|1109.6|10500
1640248320000|2021-12-23 08:32:00|1110.4||1110.2||1110.4||1110.2||0
1640248330000|2021-12-23 08:32:10|1110.4|1110|1110.8|1110.2|1110.8|1110.2|1110.4|1110|0
1640248340000|2021-12-23 08:32:20|1110.6|1110.4|1111|1110.6|1111|1110.6|1110.6|1110.2|49
1640248350000|2021-12-23 08:32:30|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.4|1110.2|3816
1640248360000|2021-12-23 08:32:40|1111||1110.8||1111||1110.8||300
1640248370000|2021-12-23 08:32:50|1111||1111||1111||1111||0
1640248400000|2021-12-23 08:33:20|1111.2|1110.6|1111.6|1111.2|1111.8|1111.2|1111.2|1110.6|1005
1640248410000|2021-12-23 08:33:30|1111.4|1111|1111.4|1111.2|1111.4|1111.2|1111.4|1111|2000
1640248420000|2021-12-23 08:33:40|1112|1111.4|1112.6|1112.2|1112.8|1112.6|1112|1111.4|38957
1640248440000|2021-12-23 08:34:00|1112|1111.8|1111.6|1111.2|1112.4|1111.8|1111.6|1111|29344
1640248460000|2021-12-23 08:34:20|1111.4|1111|1111.4|1111|1111.6|1111|1111.4|1111|5
1640248480000|2021-12-23 08:34:40|1111.6||1111.6||1111.6||1111.6||0
1640248490000|2021-12-23 08:34:50|1111.8|1111.2|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|0
1640248500000|2021-12-23 08:35:00|1111.8||1111.6||1111.8||1111.6||0
1640248510000|2021-12-23 08:35:10|1111.4|1111|1111.6|1111.2|1112|1111.4|1111.4|1111|1510
1640248520000|2021-12-23 08:35:20|1111.4|1111|1111.4|1110.8|1111.6|1111.2|1111.2|1110.8|555
1640248530000|2021-12-23 08:35:30|1111.2|1111|1111.8|1111.2|1111.8|1111.2|1111.2|1111|0
1640248550000|2021-12-23 08:35:50|1111.6|1111|1110.8|1110.4|1111.6|1111|1110.8|1110.4|1880
1640248560000|2021-12-23 08:36:00|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|530
1640248570000|2021-12-23 08:36:10|1110.8|1110.4|1111.2|1110.8|1111.2|1110.8|1110.8|1110.4|746
1640248580000|2021-12-23 08:36:20|1111.4|1111|1111.4|1111|1111.6|1111|1111.2|1110.8|624
1640248600000|2021-12-23 08:36:40|1111.2|1110.8|1110.8|1110.4|1111.2|1110.8|1110.8|1110.2|1671
1640248610000|2021-12-23 08:36:50|1111|1110.2|1110.6|1110.2|1111|1110.4|1110.6|1110.2|0
1640248620000|2021-12-23 08:37:00|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|0
1640248630000|2021-12-23 08:37:10|1110.6|1110.2|1110.6|1110.2|1110.8|1110.2|1110.4|1110.2|321
1640248640000|2021-12-23 08:37:20|1110|1109.8|1110.2|1109.6|1110.2|1109.8|1109.8|1109.6|12295
1640248650000|2021-12-23 08:37:30|1110||1110||1110||1110||0
1640248660000|2021-12-23 08:37:40|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|0
1640248670000|2021-12-23 08:37:50||1109.6||1109.8||1109.8||1109.6|0
1640248680000|2021-12-23 08:38:00|1110|1109.6|1110|1109.6|1110.2|1110|1109.8|1109.6|1500
1640248690000|2021-12-23 08:38:10|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.4|1109.2|2208
1640248700000|2021-12-23 08:38:20|1109.8|1109.4|1109.2|1109|1109.8|1109.4|1109.2|1109|2631
1640248710000|2021-12-23 08:38:30|1109|1108.6|1109|1108.6|1109.2|1108.6|1108.8|1108.6|3768
1640248720000|2021-12-23 08:38:40|1109.4|1109.2|1109.2|1108.8|1109.4|1109.2|1109|1108.6|31303
1640248730000|2021-12-23 08:38:50|1109.4|1109|1109.2|1108.8|1109.4|1109|1109.2|1108.8|936
1640248740000|2021-12-23 08:39:00|1109|1109|1109.4|1109|1109.4|1109|1109|1109|303
1640248750000|2021-12-23 08:39:10|1109.2|1108.8|1109|1108.6|1109.4|1108.8|1109|1108.6|790
1640248760000|2021-12-23 08:39:20|1109.2||1109||1109.2||1109||0
1640248770000|2021-12-23 08:39:30|1109.2|1108.8|1109.8|1109.4|1109.8|1109.6|1109.2|1108.8|0
1640248780000|2021-12-23 08:39:40|1110|1109.6|1110.2|1109.8|1110.2|1110|1110|1109.6|182
1640248790000|2021-12-23 08:39:50|1110.4|1110|1110.4|1109.8|1110.4|1110|1110.2|1109.8|0
1640248800000|2021-12-23 08:40:00|1110.2|1110|1109.8|1109.6|1110.6|1110|1109.6|1109.2|20550
1640248810000|2021-12-23 08:40:10|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.4|1109.2|443
1640248820000|2021-12-23 08:40:20|1109.4|1109|1109.4|1109|1109.4|1109|1109.2|1109|111
1640248830000|2021-12-23 08:40:30|1109.6||1109.6||1109.6||1109.6||0
1640248840000|2021-12-23 08:40:40|1109.4|1109.2|1109.4|1109|1109.4|1109.4|1109.2|1109|2080
1640248860000|2021-12-23 08:41:00|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|0
1640248870000|2021-12-23 08:41:10|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1000
1640248880000|2021-12-23 08:41:20|1109|1108.6|1109|1108.6|1109.2|1108.8|1109|1108.6|0
1640248890000|2021-12-23 08:41:30|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|0
1640248900000|2021-12-23 08:41:40|1109.2|1108.8|1109.4|1108.8|1109.6|1109.2|1109.2|1108.8|1900
1640248910000|2021-12-23 08:41:50||1109||1109||1109||1109|0
1640248920000|2021-12-23 08:42:00|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|0
1640248930000|2021-12-23 08:42:10|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|0
1640248940000|2021-12-23 08:42:20|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|0
1640248960000|2021-12-23 08:42:40|1109.6|1109.2|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|2659
1640248970000|2021-12-23 08:42:50|1109.4|1109|1109.4|1109|1109.6|1109|1109.4|1108.8|0
1640248980000|2021-12-23 08:43:00|1109.6||1109.4||1109.6||1109.4||0
1640248990000|2021-12-23 08:43:10|1109.2|1108.8|1109.2|1108.6|1109.4|1108.8|1109.2|1108.6|702
1640249000000|2021-12-23 08:43:20||1108.8||1108.6||1108.8||1108.6|0
1640249010000|2021-12-23 08:43:30||1108.8||1108.8||1108.8||1108.8|0
1640249020000|2021-12-23 08:43:40||1108.6||1108.8||1108.8||1108.6|0
1640249030000|2021-12-23 08:43:50|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|0
1640249040000|2021-12-23 08:44:00|1108.8|1108.4|1108.4|1108|1108.8|1108.4|1108.4|1108|660
1640249050000|2021-12-23 08:44:10|1108.2||1108.4||1108.4||1108.2||0
1640249060000|2021-12-23 08:44:20||1108.2||1108||1108.2||1108|0
1640249080000|2021-12-23 08:44:40|1108.2|1107.8|1107.8|1107.6|1108.2|1107.8|1107.8|1107.6|3384
1640249090000|2021-12-23 08:44:50|1108|1107.8|1108.4|1107.8|1108.4|1108|1107.8|1107.6|1757
1640249100000|2021-12-23 08:45:00|1108.2|1107.6|1108|1107.6|1108.2|1107.6|1108|1107.6|0
1640249110000|2021-12-23 08:45:10|1107.8|1107.4|1107.4|1107|1107.8|1107.4|1107.4|1107|3828
1640249120000|2021-12-23 08:45:20|1107.6||1107.6||1107.6||1107.6||0
1640249130000|2021-12-23 08:45:30|1107.8|1107.2|1107.8|1107.2|1107.8|1107.4|1107.8|1107.2|0
1640249140000|2021-12-23 08:45:40|1107.6||1107.6||1107.6||1107.6||0
1640249150000|2021-12-23 08:45:50|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.2|500
1640249160000|2021-12-23 08:46:00|1108|1107.6|1108.6|1108.2|1108.8|1108.4|1107.8|1107.4|17828
1640249170000|2021-12-23 08:46:10|1108.8|1108.4|1108.8|1108.6|1108.8|1108.6|1108.8|1108.4|48
1640249180000|2021-12-23 08:46:20|1109|1108.8|1109|1108.6|1109|1108.8|1108.6|1108.4|624
1640249190000|2021-12-23 08:46:30|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.6|1108.4|1200
1640249210000|2021-12-23 08:46:50|1108.8|1108.4|1108.8|1108.4|1109|1108.4|1108.8|1108.4|0
1640249220000|2021-12-23 08:47:00|1108.6|1108.2|1109|1108.4|1109|1108.6|1108.6|1108.2|8008
1640249230000|2021-12-23 08:47:10|1109.2|1108.6|1109.6|1109|1109.6|1109.2|1109.2|1108.6|609
1640249240000|2021-12-23 08:47:20|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|0
1640249260000|2021-12-23 08:47:40||1109||1109.2||1109.2||1109|1000
1640249270000|2021-12-23 08:47:50|1109.4|1109|1109.4|1109|1109.4|1109|1109.2|1108.8|700
1640249280000|2021-12-23 08:48:00|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.6|41
1640249290000|2021-12-23 08:48:10|1109.2|1109|1109.4|1109|1109.6|1109|1109.2|1109|1159
1640249300000|2021-12-23 08:48:20|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|0
1640249310000|2021-12-23 08:48:30|1109.6|1108.8|1109.4|1109|1109.6|1109.2|1109.4|1108.8|0
1640249320000|2021-12-23 08:48:40|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|0
1640249330000|2021-12-23 08:48:50|1109.4|1109|1109.6|1109|1109.6|1109.2|1109.4|1109|0
1640249340000|2021-12-23 08:49:00|1109.4|1108.8|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|1115
1640249350000|2021-12-23 08:49:10|1109.4|1109|1109.8|1109.4|1109.8|1109.4|1109.4|1109|114
1640249360000|2021-12-23 08:49:20|1110|1109.6|1111|1110.8|1111|1110.8|1110|1109.6|5403
1640249370000|2021-12-23 08:49:30|1111.2|1111|1111.4|1110.8|1111.4|1111|1111|1110.8|2800
1640249380000|2021-12-23 08:49:40|1111.2||1111.2||1111.4||1111||0
1640249390000|2021-12-23 08:49:50|1110.8|1110.6|1110.6|1110|1111|1110.6|1110.6|1110|10367
1640249400000|2021-12-23 08:50:00|1110.4|1110.2|1110|1109.8|1110.6|1110.2|1110|1109.8|10672
1640249410000|2021-12-23 08:50:10|1110.2|1110|1110|1109.6|1110.2|1110|1109.8|1109.6|7372
1640249420000|2021-12-23 08:50:20|1109.8|1109.4|1110.2|1109.8|1110.4|1109.8|1109.8|1109.4|6568
1640249430000|2021-12-23 08:50:30|1110|1109.6|1110|1109.6|1110.2|1109.8|1110|1109.6|3665
1640249450000|2021-12-23 08:50:50|1110.2|1109.8|1110|1109.8|1110.4|1109.8|1110|1109.8|3923
1640249460000|2021-12-23 08:51:00|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.4|416
1640249470000|2021-12-23 08:51:10|1109.8|1109.8|1110|1109.6|1110.2|1109.8|1109.8|1109.6|3795
1640249490000|2021-12-23 08:51:30|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|3670
1640249510000|2021-12-23 08:51:50|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|420
1640249560000|2021-12-23 08:52:40|1109.6|1109.2|1109.4|1109|1109.8|1109.2|1109|1108.8|6127
1640249570000|2021-12-23 08:52:50|1109.2|1108.8|1109.4|1109|1109.4|1109|1109|1108.6|10765
1640249580000|2021-12-23 08:53:00|1109.6|1109.2|1109.8|1109.4|1110|1109.8|1109.6|1109.2|1783
1640249590000|2021-12-23 08:53:10|1109.6|1109.2|1109.6|1109.2|1109.8|1109.4|1109.4|1109|2658
1640249600000|2021-12-23 08:53:20|1109.4|1109|1109.4|1109|1109.4|1109|1109.2|1108.8|52
1640249620000|2021-12-23 08:53:40|1109.6|1109.2|1109.4|1109.2|1109.6|1109.2|1109.4|1109.2|624
1640249630000|2021-12-23 08:53:50|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.4|1109.2|1436
1640249640000|2021-12-23 08:54:00|1109.4|1109|1109.4|1109|1109.4|1109|1109.2|1109|522
1640249650000|2021-12-23 08:54:10|1109.6|1109.2|1109.6|1109|1109.6|1109.2|1109.6|1109|0
1640249660000|2021-12-23 08:54:20|1109.8|1109.2|1110|1109.6|1110.4|1110|1109.8|1109.2|14355
1640249670000|2021-12-23 08:54:30|1110.2|1109.8|1110|1109.6|1110.4|1110|1109.8|1109.6|3454
1640249680000|2021-12-23 08:54:40|1109.8|1109.4|1109.4|1109|1109.8|1109.4|1109.2|1109|601
1640249690000|2021-12-23 08:54:50|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1109|0
1640249700000|2021-12-23 08:55:00|1110|1109.4|1110|1109.6|1110.4|1110|1109.8|1109.4|36642
1640249710000|2021-12-23 08:55:10|1109.8||1110||1110||1109.8||0
1640249720000|2021-12-23 08:55:20|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|1097
1640249730000|2021-12-23 08:55:30|1110||1109.8||1110||1109.8||0
1640249760000|2021-12-23 08:56:00|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|500
1640249770000|2021-12-23 08:56:10||1109.8||1109.8||1109.8||1109.8|2072
1640249780000|2021-12-23 08:56:20|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|1296
1640249790000|2021-12-23 08:56:30|1110|1109.6|1110|1109.4|1110|1109.6|1109.8|1109.4|0
1640249800000|2021-12-23 08:56:40|1109.8||1110||1110||1109.8||0
1640249820000|2021-12-23 08:57:00|1109.8|1109.6|1109.8|1109.6|1109.8|1109.8|1109.8|1109.6|583
1640249830000|2021-12-23 08:57:10|1110||1110||1110||1110||0
1640249840000|2021-12-23 08:57:20|1109.8|1109.8|1110|1109.6|1110.4|1110|1109.8|1109.6|5958
1640249850000|2021-12-23 08:57:30|1110.2|1109.8|1110.4|1110|1110.4|1110|1110|1109.6|12762
1640249860000|2021-12-23 08:57:40|1110.2|1109.8|1110|1109.8|1110.4|1110|1110|1109.8|11535
1640249870000|2021-12-23 08:57:50|1109.8|1109.6|1110|1109.4|1110|1109.6|1109.6|1109.4|8874
1640249880000|2021-12-23 08:58:00|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|0
1640249890000|2021-12-23 08:58:10|1109.6|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|0
1640249900000|2021-12-23 08:58:20|1109.6||1109.8||1109.8||1109.6||0
1640249920000|2021-12-23 08:58:40|1109.6|1109.2|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|1715
1640249930000|2021-12-23 08:58:50|1109.4|1109.4|1109.8|1109.4|1109.8|1109.4|1109.4|1109.2|1332
1640249940000|2021-12-23 08:59:00|1110|1109.6|1109.8|1109.2|1110|1109.6|1109.6|1109.2|2253
1640249950000|2021-12-23 08:59:10|1109.6|1109|1109.4|1109|1109.6|1109|1109.2|1109|1222
1640249960000|2021-12-23 08:59:20|1109|1108.8|1109|1108.8|1109|1108.8|1109|1108.8|1472
1640249970000|2021-12-23 08:59:30|1109.2|1109|1109.8|1109.4|1109.8|1109.4|1109.2|1109|11714
1640249990000|2021-12-23 08:59:50|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|0
1640250000000|2021-12-23 09:00:00|1109.4|1109|1110|1109.8|1110.2|1109.8|1109.2|1108.8|7765
1640250010000|2021-12-23 09:00:10|1109.8|1109.6|1110|1109.4|1110|1109.6|1109.8|1109.4|1032
1640250030000|2021-12-23 09:00:30|1110.2|1109.6|1110|1109.8|1110.4|1110|1110|1109.6|26769
1640250040000|2021-12-23 09:00:40|1110.2|1110|1110.2|1109.8|1110.4|1110|1110|1109.8|11712
1640250050000|2021-12-23 09:00:50|1110|1110|1111|1110.6|1111|1110.8|1110|1109.8|59488
1640250060000|2021-12-23 09:01:00|1111.2|1110.8|1111.4|1111|1111.4|1111.2|1111.2|1110.8|1506
1640250070000|2021-12-23 09:01:10||1111.2||1111||1111.2||1111|0
1640250080000|2021-12-23 09:01:20|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.6|1111.2|0
1640250110000|2021-12-23 09:01:50|1111.4|1111|1111.4|1111|1111.4|1111|1111.2|1111|2512
1640250120000|2021-12-23 09:02:00|1111.6|1111.2|1111.6|1111.4|1111.6|1111.4|1111.6|1111.2|0
1640250130000|2021-12-23 09:02:10|1111.4|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1111|961
1640250140000|2021-12-23 09:02:20|1111.2||1111.4||1111.4||1111.2||268
1640250150000|2021-12-23 09:02:30|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.6|1071
1640250160000|2021-12-23 09:02:40|1111.2|1110.8|1111.2|1110.6|1111.2|1110.8|1111|1110.6|2800
1640250170000|2021-12-23 09:02:50|1111.4|1110.8|1111.4|1111|1111.4|1111|1111.4|1110.8|0
1640250180000|2021-12-23 09:03:00|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.6|23
1640250190000|2021-12-23 09:03:10|1111.4|1111|1111.4|1110.8|1111.4|1111|1111.4|1110.8|0
1640250200000|2021-12-23 09:03:20|1110.8|1110.6|1111.2|1110.8|1111.4|1110.8|1110.8|1110.6|10000
1640250210000|2021-12-23 09:03:30|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1110.8|1110.6|2593
1640250240000|2021-12-23 09:04:00|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.6|1110.2|1168
1640250250000|2021-12-23 09:04:10|1111|1110.6|1111.6|1111|1111.6|1111.2|1111|1110.6|3516
1640250260000|2021-12-23 09:04:20||1111.2||1111.2||1111.4||1111|0
1640250270000|2021-12-23 09:04:30||1111||1111.2||1111.2||1111|0
1640250280000|2021-12-23 09:04:40||1111.4||1111.2||1111.4||1111.2|0
1640250300000|2021-12-23 09:05:00|1111.8|1111.4|1112|1111.6|1112|1111.8|1111.8|1111.2|2005
1640250310000|2021-12-23 09:05:10|1112.2|1111.8|1112.6|1112.2|1112.8|1112.4|1112.2|1111.8|14342
1640250320000|2021-12-23 09:05:20|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1640250330000|2021-12-23 09:05:30|1112|1111.8|1113|1112.4|1113|1112.4|1112|1111.8|17439
1640250340000|2021-12-23 09:05:40|1112.8||1112.8||1113||1112.8||500
1640250350000|2021-12-23 09:05:50|1113|1112.6|1113|1112.6|1113|1112.8|1112.8|1112.4|0
1640250360000|2021-12-23 09:06:00|1113.6|1113|1114.6|1114|1114.6|1114|1113.6|1113|32433
1640250370000|2021-12-23 09:06:10|1114.4|1114.2|1114|1113.6|1114.6|1114.2|1113.6|1113.4|21610
1640250380000|2021-12-23 09:06:20|1114.2|1113.8|1114.2|1113.6|1114.2|1114|1114.2|1113.6|479
1640250390000|2021-12-23 09:06:30|1114||1114||1114||1113.8||0
1640250410000|2021-12-23 09:06:50|1114.2|1113.8|1114.2|1113.6|1114.2|1113.8|1114|1113.6|0
1640250420000|2021-12-23 09:07:00||1113.8||1113.8||1113.8||1113.8|5
1640250430000|2021-12-23 09:07:10|1114.4|1114|1114.4|1113.8|1114.6|1114.2|1114.2|1113.8|6049
1640250440000|2021-12-23 09:07:20|1114.2|1113.4|1114.4|1113.8|1114.4|1113.8|1113.6|1113.4|25000
1640250460000|2021-12-23 09:07:40|1114.6|1114|1114.4|1114|1114.8|1114.4|1114.4|1113.8|20684
1640250470000|2021-12-23 09:07:50|1114.2||1114.4||1114.4||1114.2||220
1640250480000|2021-12-23 09:08:00|1114|1113.8|1114|1113.8|1114|1113.8|1114|1113.8|10003
1640250490000|2021-12-23 09:08:10|1114.2||1114.2||1114.4||1114.2||3088
1640250500000|2021-12-23 09:08:20|1114|1113.6|1113.8|1113.6|1114|1113.6|1113.8|1113.6|762
1640250530000|2021-12-23 09:08:50|1113.6|1113.4|1113.8|1113.2|1113.8|1113.6|1113.6|1113.2|2986
1640250540000|2021-12-23 09:09:00|1113.6||1113.6||1113.6||1113.6||0
1640250550000|2021-12-23 09:09:10|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|1149
1640250570000|2021-12-23 09:09:30|1113.6|1112.8|1113.8|1113.2|1113.8|1113.2|1113.2|1112.8|3050
1640250580000|2021-12-23 09:09:40|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|0
1640250590000|2021-12-23 09:09:50|1113.8|1113.4|1114|1113.4|1114|1113.6|1113.8|1113.4|966
1640250600000|2021-12-23 09:10:00|1113.8|1113.2|1113.6|1113.2|1113.8|1113.2|1113.6|1113.2|0
1640250610000|2021-12-23 09:10:10|1113.8|1113|1113.8|1113.6|1113.8|1113.6|1113.8|1113|0
1640250620000|2021-12-23 09:10:20|1114|1113.8|1114.6|1114.2|1114.6|1114.2|1114|1113.8|517
1640250630000|2021-12-23 09:10:30|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1640250640000|2021-12-23 09:10:40|1114.2|1113.8|1114.4|1113.8|1114.4|1114|1114.2|1113.8|1932
1640250650000|2021-12-23 09:10:50|1114.2|1114|1114.2|1113.6|1114.2|1114|1114.2|1113.6|0
1640250670000|2021-12-23 09:11:10|1114|1113.4|1114|1113.4|1114.2|1113.6|1113.6|1113.4|15000
1640250680000|2021-12-23 09:11:20|1114.2|1113.6|1114.4|1113.8|1114.4|1114|1114.2|1113.6|73
1640250690000|2021-12-23 09:11:30|1114.2|1113.6|1114.2|1113.8|1114.4|1113.8|1114.2|1113.6|0
1640250700000|2021-12-23 09:11:40|1114.4|1114|1114.4|1113.8|1114.4|1114|1114.2|1113.8|1159
1640250710000|2021-12-23 09:11:50|1114.2|1113.6|1113.8|1113.2|1114.2|1113.8|1113.6|1113.2|9038
1640250720000|2021-12-23 09:12:00|1113.6||1113.6||1113.8||1113.6||0
1640250740000|2021-12-23 09:12:20|1113.8||1113.6||1113.8||1113.6||0
1640250750000|2021-12-23 09:12:30|1113.8||1113.8||1113.8||1113.8||0
1640250760000|2021-12-23 09:12:40|1113.2|1113|1113.2|1113|1113.2|1113|1113.2|1113|4941
1640250770000|2021-12-23 09:12:50|1113|1112.8|1113.2|1112.6|1113.2|1112.8|1113|1112.6|5615
1640250780000|2021-12-23 09:13:00|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|0
1640250790000|2021-12-23 09:13:10|1113||1113||1113||1113||0
1640250800000|2021-12-23 09:13:20|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|7777
1640250810000|2021-12-23 09:13:30|1112.6|1112.6|1112.8|1112.2|1112.8|1112.6|1112.4|1112.2|1815
1640250820000|2021-12-23 09:13:40||1112.4||1112.2||1112.4||1112.2|0
1640250830000|2021-12-23 09:13:50|1112.6||1112.6||1112.6||1112.6||0
1640250850000|2021-12-23 09:14:10|1112.4|1112|1112.6|1112|1112.6|1112.2|1112.4|1112|5059
1640250860000|2021-12-23 09:14:20|1112.4|1112.2|1112|1111.6|1112.6|1112.2|1111.8|1111.6|1788
1640250870000|2021-12-23 09:14:30|1112.2|1111.8|1112.6|1112.2|1112.8|1112.4|1112.2|1111.8|4340
1640250880000|2021-12-23 09:14:40|1112.8|1112.4|1112.4|1112|1112.8|1112.4|1112.4|1112|668
1640250920000|2021-12-23 09:15:20|1112.2||1112.4||1112.4||1112.2||0
1640250940000|2021-12-23 09:15:40|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.6|891
1640250950000|2021-12-23 09:15:50|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1111.8|1111.6|750
1640250960000|2021-12-23 09:16:00|1112|1111.6|1112.2|1111.6|1112.2|1111.8|1112|1111.6|1500
1640250970000|2021-12-23 09:16:10|1112|1111.8|1112.2|1111.8|1112.2|1112|1111.8|1111.6|3224
1640250980000|2021-12-23 09:16:20|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1112|737
1640251000000|2021-12-23 09:16:40|1112.2|1112.2|1112.2|1111.8|1112.4|1112.2|1112.2|1111.8|494
1640251010000|2021-12-23 09:16:50|1111.8|1111.6|1112|1111.6|1112.2|1111.6|1111.8|1111.2|19171
1640251020000|2021-12-23 09:17:00|1111.8|1111.4|1112.4|1111.8|1112.4|1112|1111.6|1111.4|1585
1640251030000|2021-12-23 09:17:10|1112.2|1112|1112.8|1112.4|1112.8|1112.4|1112.2|1112|260
1640251040000|2021-12-23 09:17:20|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|0
1640251050000|2021-12-23 09:17:30|1112.6|1112.2|1112.6|1112|1112.6|1112.2|1112.4|1112|709
1640251060000|2021-12-23 09:17:40|1112.4|1112.2|1112.4|1112|1112.6|1112.2|1112.2|1112|500
1640251070000|2021-12-23 09:17:50|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1640251080000|2021-12-23 09:18:00|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|234
1640251090000|2021-12-23 09:18:10|1112||1112.2||1112.2||1112||0
1640251100000|2021-12-23 09:18:20|1112|1111.6|1112|1111.4|1112|1111.6|1111.8|1111.4|184
1640251120000|2021-12-23 09:18:40|1111.8||1111.8||1111.8||1111.8||0
1640251130000|2021-12-23 09:18:50|1111.6|1111.2|1112|1111.6|1112|1111.6|1111.6|1111.2|0
1640251140000|2021-12-23 09:19:00|1112.2||1112||1112.2||1112||0
1640251160000|2021-12-23 09:19:20|1112.2|1111.8|1112.4|1111.8|1112.4|1111.8|1112.2|1111.8|1007
1640251170000|2021-12-23 09:19:30|1112.2||1112.2||1112.4||1112.2||0
1640251190000|2021-12-23 09:19:50|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|0
1640251200000|2021-12-23 09:20:00|1112.2||1112||1112.2||1112||0
1640251210000|2021-12-23 09:20:10|1111.8||1112||1112||1111.8||0
1640251230000|2021-12-23 09:20:30|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|199
1640251240000|2021-12-23 09:20:40|1112||1111.8||1112||1111.8||300
1640251260000|2021-12-23 09:21:00|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|1224
1640251270000|2021-12-23 09:21:10|1111.8|1111|1111.4|1111|1111.8|1111|1111.2|1111|1083
1640251290000|2021-12-23 09:21:30|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|3255
1640251300000|2021-12-23 09:21:40|1111.6|1111.2|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|0
1640251310000|2021-12-23 09:21:50||1111||1111||1111||1111|0
1640251320000|2021-12-23 09:22:00||1111.2||1111.2||1111.2||1111.2|0
1640251330000|2021-12-23 09:22:10|1111.8|1111.4|1112.2|1111.8|1112.2|1112|1111.6|1111.2|865
1640251340000|2021-12-23 09:22:20|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1111.8|1929
1640251360000|2021-12-23 09:22:40|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|500
1640251370000|2021-12-23 09:22:50|1112||1112.2||1112.2||1112||0
1640251390000|2021-12-23 09:23:10||1112||1111.8||1112||1111.8|0
1640251400000|2021-12-23 09:23:20|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|537
1640251410000|2021-12-23 09:23:30|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|495
1640251420000|2021-12-23 09:23:40|1112||1112||1112||1112||0
1640251430000|2021-12-23 09:23:50|1111.8|1111.8|1112.2|1111.8|1112.2|1111.8|1111.8|1111.8|1161
1640251450000|2021-12-23 09:24:10|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.6|1111.2|4474
1640251470000|2021-12-23 09:24:30|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|3037
1640251490000|2021-12-23 09:24:50|1111.4||1111.6||1111.8||1111.4||6006
1640251520000|2021-12-23 09:25:20|1111.8|1111.4|1112.2|1111.6|1112.2|1111.6|1111.8|1111.4|0
1640251530000|2021-12-23 09:25:30|1112.4|1111.8|1112.2|1111.8|1112.4|1112|1112.2|1111.8|0
1640251540000|2021-12-23 09:25:40|1112|1111.6|1112.2|1111.6|1112.2|1111.8|1112|1111.6|0
1640251550000|2021-12-23 09:25:50||1111.8||1111.6||1111.8||1111.6|0
1640251560000|2021-12-23 09:26:00|1112|1111.4|1112|1111.4|1112|1111.4|1112|1111.4|0
1640251570000|2021-12-23 09:26:10|1112.2|1111.6|1112|1111.6|1112.2|1111.8|1112|1111.6|0
1640251580000|2021-12-23 09:26:20|1111.8||1112||1112||1111.8||0
1640251590000|2021-12-23 09:26:30|1111.8|1111.4|1111.6|1111.2|1112|1111.4|1111.6|1111.2|5807
1640251610000|2021-12-23 09:26:50|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|1403
1640251620000|2021-12-23 09:27:00|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|1000
1640251640000|2021-12-23 09:27:20|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1111.8|1111.6|0
1640251650000|2021-12-23 09:27:30|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.4|500
1640251670000|2021-12-23 09:27:50|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|2400
1640251690000|2021-12-23 09:28:10|1111.4|1111|1111.2|1110.8|1111.6|1111|1111|1110.6|3326
1640251700000|2021-12-23 09:28:20|1111.4|1110.6|1111.4|1110.8|1111.4|1111|1111.4|1110.6|245
1640251710000|2021-12-23 09:28:30|1111.2|1110.6|1111|1110.6|1111.2|1110.6|1111|1110.6|0
1640251720000|2021-12-23 09:28:40|1111.2|1111|1111|1110.6|1111.2|1111|1111|1110.6|1300
1640251730000|2021-12-23 09:28:50|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111.2|1110.8|0
1640251770000|2021-12-23 09:29:30|1111|1110.6|1111|1110.6|1111.4|1110.8|1110.8|1110.6|7815
1640251780000|2021-12-23 09:29:40|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111.2|1110.8|714
1640251790000|2021-12-23 09:29:50|1111|1110.4|1110.6|1110.4|1111|1110.4|1110.6|1110.4|5325
1640251800000|2021-12-23 09:30:00|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|199
1640251810000|2021-12-23 09:30:10|||||||||20
1640251820000|2021-12-23 09:30:20|1111.2|1111|1112.4|1112|1112.4|1112|1111.2|1110.8|109735
1640251830000|2021-12-23 09:30:30|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|4901
1640251840000|2021-12-23 09:30:40|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.6|0
1640251850000|2021-12-23 09:30:50|1112.4|1112|1112.4|1111.8|1112.4|1112|1112.2|1111.8|0
1640251860000|2021-12-23 09:31:00|1112.6|1112|1112.8|1112.2|1112.8|1112.2|1112.4|1112|0
1640251870000|2021-12-23 09:31:10|1112.6||1112.6||1112.6||1112.4||0
1640251880000|2021-12-23 09:31:20|1112.4||1112.6||1112.6||1112.4||263
1640251940000|2021-12-23 09:32:20|1112.2|1112|1112|1111.8|1112.4|1112|1112|1111.8|689
1640251950000|2021-12-23 09:32:30|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|75
1640251960000|2021-12-23 09:32:40|1111.8|1111.4|1112.2|1111.8|1112.2|1111.8|1111.8|1111.4|9305
1640251970000|2021-12-23 09:32:50|1112.4|1112|1112.2|1111.8|1112.4|1112|1112|1111.8|86
1640251980000|2021-12-23 09:33:00|1112|1111.6|1111.6|1111.2|1112|1111.6|1111.4|1111|1630
1640251990000|2021-12-23 09:33:10|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.4|1111|619
1640252000000|2021-12-23 09:33:20|1111.6|1111.2|1111.6|1111|1111.6|1111.2|1111.4|1111|500
1640252010000|2021-12-23 09:33:30||1111.2||1111||1111.2||1111|0
1640252020000|2021-12-23 09:33:40|1111.4|1110.8|1111.2|1110.8|1111.4|1110.8|1111.2|1110.8|0
1640252030000|2021-12-23 09:33:50|1111||1111.2||1111.2||1111||0
1640252040000|2021-12-23 09:34:00|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|1932
1640252070000|2021-12-23 09:34:30|1111|1110.6|1110.8|1110.4|1111.2|1110.6|1110.8|1110.4|0
1640252080000|2021-12-23 09:34:40|1111|1110.6|1111|1110.4|1111|1110.6|1110.8|1110.4|506
1640252090000|2021-12-23 09:34:50||1110.6||1110.4||1110.6||1110.4|0
1640252100000|2021-12-23 09:35:00|1111.2|1110.6|1111|1110.6|1111.2|1110.8|1110.8|1110.6|2087
1640252110000|2021-12-23 09:35:10||1110.4||1110.4||1110.4||1110.4|0
1640252120000|2021-12-23 09:35:20|1110.8|1110.6|1110.6|1110.2|1110.8|1110.6|1110.4|1110.2|1270
1640252160000|2021-12-23 09:36:00|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.2|0
1640252180000|2021-12-23 09:36:20|1111.2|1111.2|1111.4|1110.8|1111.4|1111.2|1111.2|1110.6|5850
1640252210000|2021-12-23 09:36:50|1111.6|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|0
1640252220000|2021-12-23 09:37:00|1111.8|1111|1111.4|1111|1111.8|1111.2|1111|1110.8|5000
1640252230000|2021-12-23 09:37:10|1111.2|1110.6|1111|1110.4|1111.4|1110.6|1110.8|1110.4|6725
1640252240000|2021-12-23 09:37:20|1111.2|1110.6|1111.4|1110.8|1111.4|1111|1111.2|1110.6|0
1640252250000|2021-12-23 09:37:30||1111||1111||1111||1110.8|0
1640252260000|2021-12-23 09:37:40|1111.6|1111.2|1112|1111.4|1112|1111.6|1111.4|1111|0
1640252270000|2021-12-23 09:37:50|1111.8||1111.8||1111.8||1111.8||0
1640252290000|2021-12-23 09:38:10|1111.4|1111.2|1111.2|1110.8|1111.4|1111.2|1111.2|1110.8|815
1640252300000|2021-12-23 09:38:20|1111|1110.6|1111.2|1110.6|1111.2|1110.6|1111|1110.6|0
1640252310000|2021-12-23 09:38:30|1111|1110.4|1111.4|1110.8|1111.4|1110.8|1111|1110.4|0
1640252320000|2021-12-23 09:38:40|1111.2||1111.4||1111.4||1111.2||0
1640252330000|2021-12-23 09:38:50|1111.2||1111.4||1111.4||1111.2||0
1640252340000|2021-12-23 09:39:00|1111.2|1110.6|1111|1110.4|1111.4|1110.6|1111|1110.4|0
1640252350000|2021-12-23 09:39:10||1110.6||1110.6||1110.6||1110.6|0
1640252360000|2021-12-23 09:39:20|1111.2|1110.8|1111.2|1110.8|1111.4|1110.8|1111|1110.8|95
1640252390000|2021-12-23 09:39:50||1110.6||1110.8||1110.8||1110.6|0
1640252400000|2021-12-23 09:40:00||1110.6||1110.6||1110.6||1110.6|0
1640252410000|2021-12-23 09:40:10|1111|1110.4|1110.8|1110.4|1111|1110.4|1110.8|1110.4|0
1640252420000|2021-12-23 09:40:20|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|26
1640252430000|2021-12-23 09:40:30|1111|1110.6|1111|1110.6|1111.4|1111|1111|1110.4|3747
1640252440000|2021-12-23 09:40:40||1110.4||1110.6||1110.6||1110.4|0
1640252450000|2021-12-23 09:40:50|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|0
1640252460000|2021-12-23 09:41:00||1110.6||1110.8||1110.8||1110.6|600
1640252470000|2021-12-23 09:41:10|1111.4||1111||1111.4||1111||0
1640252480000|2021-12-23 09:41:20|1111.2|1110.6|1111.4|1111|1111.4|1111|1111.2|1110.6|3835
1640252490000|2021-12-23 09:41:30||1110.8||1111||1111||1110.8|0
1640252510000|2021-12-23 09:41:50|1111.2|1110.8|1111.4|1110.8|1111.4|1110.8|1111.2|1110.8|652
1640252520000|2021-12-23 09:42:00|1111.2||1111.4||1111.4||1111.2||0
1640252530000|2021-12-23 09:42:10||1111||1111||1111.2||1111|0
1640252550000|2021-12-23 09:42:30||1111.2||1111||1111.2||1111|0
1640252560000|2021-12-23 09:42:40||1111.2||1111||1111.2||1111|0
1640252570000|2021-12-23 09:42:50|1111.6|1111.2|1111.8|1111.4|1112|1111.6|1111.6|1111.2|14864
1640252580000|2021-12-23 09:43:00|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.4|1111.2|904
1640252590000|2021-12-23 09:43:10|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|0
1640252600000|2021-12-23 09:43:20|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|509
1640252610000|2021-12-23 09:43:30|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.4|0
1640252660000|2021-12-23 09:44:20|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|1954
1640252670000|2021-12-23 09:44:30|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|2645
1640252680000|2021-12-23 09:44:40|1112.4|1112|1112.2|1111.8|1112.6|1112|1112|1111.8|2000
1640252720000|2021-12-23 09:45:20|1112||1112||1112||1112||0
1640252760000|2021-12-23 09:46:00|1112.2|1112|1112.6|1112.2|1112.6|1112.2|1112.2|1111.8|8281
1640252780000|2021-12-23 09:46:20|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|1108
1640252790000|2021-12-23 09:46:30|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|0
1640252810000|2021-12-23 09:46:50|1112.2|1111.8|1112.4|1111.8|1112.4|1112|1112.2|1111.8|0
1640252820000|2021-12-23 09:47:00||1112||1112||1112||1111.8|0
1640252830000|2021-12-23 09:47:10||1111.8||1111.8||1111.8||1111.8|0
1640252840000|2021-12-23 09:47:20|1112.6|1112|1112.6|1112|1112.6|1112.2|1112.6|1112|0
1640252860000|2021-12-23 09:47:40|1112.8|1112.2|1112.8|1112.4|1112.8|1112.4|1112.8|1112.2|1317
1640252870000|2021-12-23 09:47:50|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|0
1640252880000|2021-12-23 09:48:00|1112.8|1112.4|1113.6|1113.2|1113.8|1113.4|1112.8|1112.4|24104
1640252890000|2021-12-23 09:48:10|1113.4|1113.4|1113.8|1113.4|1113.8|1113.6|1113.4|1113.2|4146
1640252900000|2021-12-23 09:48:20|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|506
1640252910000|2021-12-23 09:48:30|1113.6|1113.2|1113.4|1113.2|1113.6|1113.2|1113.4|1113.2|1000
1640252920000|2021-12-23 09:48:40|1113.6|1113.4|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|0
1640252930000|2021-12-23 09:48:50|1114|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|530
1640252940000|2021-12-23 09:49:00|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1640252960000|2021-12-23 09:49:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|174
1640252970000|2021-12-23 09:49:30|1114|1113.6|1114|1113.4|1114|1113.6|1114|1113.4|0
1640252980000|2021-12-23 09:49:40|1113.8||1113.8||1113.8||1113.8||0
1640252990000|2021-12-23 09:49:50|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|1748
1640253000000|2021-12-23 09:50:00|1113.8|1113.4|1114|1113.4|1114|1113.4|1113.8|1113.4|0
1640253010000|2021-12-23 09:50:10|1113.8||1113.8||1114||1113.8||0
1640253020000|2021-12-23 09:50:20|1114|1113.6|1114|1113.4|1114|1113.6|1114|1113.4|0
1640253030000|2021-12-23 09:50:30|1113.8||1113.8||1113.8||1113.8||0
1640253060000|2021-12-23 09:51:00|1113.2|1113.2|1113.4|1113|1113.8|1113.2|1113.2|1113|5772
1640253070000|2021-12-23 09:51:10|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1640253090000|2021-12-23 09:51:30|1113.6||1113.4||1113.6||1113.4||0
1640253100000|2021-12-23 09:51:40|1113.6|1113.2|1113.4|1113|1113.8|1113.2|1113.4|1113|28
1640253110000|2021-12-23 09:51:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113|196
1640253120000|2021-12-23 09:52:00|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|614
1640253140000|2021-12-23 09:52:20|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1640253170000|2021-12-23 09:52:50|1114||1114||1114||1114||0
1640253180000|2021-12-23 09:53:00|1113.8|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1640253190000|2021-12-23 09:53:10|1114|1113.6|1114|1113.4|1114|1113.6|1113.8|1113.4|0
1640253200000|2021-12-23 09:53:20|1113.8|1113.2|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|0
1640253210000|2021-12-23 09:53:30|1114|1113.4|1113.8|1113.4|1114|1113.4|1113.8|1113.4|0
1640253220000|2021-12-23 09:53:40|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.6|1113.4|1550
1640253240000|2021-12-23 09:54:00|1114|1113.2|1113.8|1113.4|1114|1113.4|1113.8|1113.2|0
1640253260000|2021-12-23 09:54:20||1113.6||1113.4||1113.6||1113.4|0
1640253280000|2021-12-23 09:54:40||1113.2||1113.4||1113.4||1113.2|0
1640253290000|2021-12-23 09:54:50|1113.6|1113.2|1113.6|1113.2|1113.8|1113.4|1113.4|1113.2|8506
1640253300000|2021-12-23 09:55:00|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.2|0
1640253310000|2021-12-23 09:55:10||1113.6||1113.4||1113.6||1113.4|0
1640253330000|2021-12-23 09:55:30|1114|1113.6|1114.4|1114|1114.4|1114.2|1114|1113.6|3700
1640253350000|2021-12-23 09:55:50|1114.2||1114.4||1114.4||1114.2||400
1640253360000|2021-12-23 09:56:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|916
1640253380000|2021-12-23 09:56:20|||||||||600
1640253400000|2021-12-23 09:56:40|1114.4|1114|1114.6|1114|1114.6|1114|1114.4|1114|2542
1640253410000|2021-12-23 09:56:50|1114.4||1114.4||1114.4||1114.4||0
1640253420000|2021-12-23 09:57:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|500
1640253430000|2021-12-23 09:57:10|1114.4||1114.6||1114.6||1114.4||0
1640253440000|2021-12-23 09:57:20|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1640253450000|2021-12-23 09:57:30|1114.6|1113.8|1114.4|1114|1114.6|1114.2|1114.4|1113.8|3966
1640253460000|2021-12-23 09:57:40|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.4|1114|3145
1640253470000|2021-12-23 09:57:50|1114.4||1114.4||1114.6||1114.4||0
1640253480000|2021-12-23 09:58:00|||||||||900
1640253490000|2021-12-23 09:58:10|1114.2|1113.8|1113.8|1113.6|1114.4|1114|1113.8|1113.4|1362
1640253500000|2021-12-23 09:58:20|1114|1113.8|1114|1113.8|1114|1113.8|1114|1113.6|281
1640253510000|2021-12-23 09:58:30||1113.6||1113.6||1113.6||1113.6|0
1640253530000|2021-12-23 09:58:50|1113.8|1113.8|1114|1113.6|1114|1113.8|1113.6|1113.4|16238
1640253540000|2021-12-23 09:59:00|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|6056
1640253560000|2021-12-23 09:59:20|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|1347
1640253570000|2021-12-23 09:59:30|1114||1114||1114||1114||0
1640253580000|2021-12-23 09:59:40|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|2047
1640253620000|2021-12-23 10:00:20|1113.8|1113.4|1113.8|1113.4|1114|1113.4|1113.8|1113.4|1247
1640253630000|2021-12-23 10:00:30|1114||1113.8||1114||1113.8||0
1640253670000|2021-12-23 10:01:10|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1640253690000|2021-12-23 10:01:30|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|0
1640253700000|2021-12-23 10:01:40|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|5028
1640253710000|2021-12-23 10:01:50|1114|1113.8|1114.4|1114|1114.4|1114|1114|1113.8|13521
1640253730000|2021-12-23 10:02:10|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|224
1640253740000|2021-12-23 10:02:20|1114||1114||1114||1114||0
1640253760000|2021-12-23 10:02:40|||||||||211
1640253780000|2021-12-23 10:03:00|1114.2|1114|1114.2|1113.8|1114.2|1114|1114.2|1113.8|2300
1640253790000|2021-12-23 10:03:10|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|6607
1640253800000|2021-12-23 10:03:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|635
1640253810000|2021-12-23 10:03:30|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1640253830000|2021-12-23 10:03:50|1113.8|1113.4|1113.8|1113.4|1114|1113.4|1113.8|1113.4|0
1640253840000|2021-12-23 10:04:00|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|500
1640253850000|2021-12-23 10:04:10|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1640253870000|2021-12-23 10:04:30|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|6143
1640253880000|2021-12-23 10:04:40|1114.6||1114.4||1114.6||1114.4||110
1640253950000|2021-12-23 10:05:50|1114.2|1113.8|1114.2|1113.8|1114.4|1114|1114.2|1113.8|1556
1640253960000|2021-12-23 10:06:00|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|507
1640253970000|2021-12-23 10:06:10||1113.8||1113.8||1113.8||1113.8|0
1640253980000|2021-12-23 10:06:20|1114.2|1114|1114.4|1114|1114.4|1114|1114.2|1114|0
1640253990000|2021-12-23 10:06:30|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1640254000000|2021-12-23 10:06:40||1113.8||1114||1114||1113.8|0
1640254010000|2021-12-23 10:06:50||1113.8||1113.8||1114||1113.8|0
1640254030000|2021-12-23 10:07:10|1114.2|1114|1113.8|1113.4|1114.4|1114|1113.6|1113.4|1419
1640254060000|2021-12-23 10:07:40|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|0
1640254070000|2021-12-23 10:07:50|1113.2|1113|1113.4|1113|1113.6|1113.2|1113.2|1113|7021
1640254090000|2021-12-23 10:08:10|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|2000
1640254100000|2021-12-23 10:08:20|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1640254110000|2021-12-23 10:08:30|1113.2|1112.8|1113.6|1113|1113.6|1113.4|1113.2|1112.8|1306
1640254120000|2021-12-23 10:08:40|1113.4|1113.2|1113.6|1113|1113.6|1113.2|1113.4|1113|500
1640254130000|2021-12-23 10:08:50|1113.4||1113.4||1113.4||1113.4||0
1640254150000|2021-12-23 10:09:10|1113.2|1113.2|1113.4|1113|1113.4|1113.2|1113.2|1113|0
1640254170000|2021-12-23 10:09:30|1113.2||1113.4||1113.4||1113.2||200
1640254180000|2021-12-23 10:09:40|1113|1112.8|1113|1112.8|1113|1112.8|1113|1112.8|214
1640254190000|2021-12-23 10:09:50|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|956
1640254200000|2021-12-23 10:10:00|1113.2|1112.8|1113.6|1113.2|1113.6|1113.2|1113.2|1112.8|33836
1640254230000|2021-12-23 10:10:30|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1640254250000|2021-12-23 10:10:50|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1640254290000|2021-12-23 10:11:30|1113.8|1113.4|1113.8|1113.6|1113.8|1113.6|1113.8|1113.4|0
1640254310000|2021-12-23 10:11:50|1114|1113.4|1113.8|1113.6|1114|1113.6|1113.8|1113.4|91
1640254320000|2021-12-23 10:12:00|1114||1114||1114||1114||0
1640254340000|2021-12-23 10:12:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|1188
1640254400000|2021-12-23 10:13:20|1113.6|1113.2|1113.6|1113.2|1113.6|1113.4|1113.4|1113.2|3892
1640254420000|2021-12-23 10:13:40|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|500
1640254430000|2021-12-23 10:13:50|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1640254440000|2021-12-23 10:14:00|1113.6|1113.6|1113.8|1113.4|1113.8|1113.6|1113.6|1113.2|1075
1640254450000|2021-12-23 10:14:10|1113.6|1113.2|1113.6|1113.2|1113.8|1113.2|1113.6|1113.2|0
1640254460000|2021-12-23 10:14:20|1113.4||1113.6||1113.6||1113.4||0
1640254490000|2021-12-23 10:14:50|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1640254500000|2021-12-23 10:15:00||1113.2||1113.4||1113.4||1113.2|0
1640254510000|2021-12-23 10:15:10||1113.2||1113.4||1113.4||1113.2|0
1640254520000|2021-12-23 10:15:20|1114|1113.2|1113.8|1113.4|1114|1113.4|1113.6|1113.2|2500
1640254530000|2021-12-23 10:15:30|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1640254540000|2021-12-23 10:15:40|1113.6|1113.2|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|0
1640254550000|2021-12-23 10:15:50|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.8|1113.2|0
1640254560000|2021-12-23 10:16:00|1114|1113.4|1113.8|1113.4|1114|1113.4|1113.8|1113.4|0
1640254570000|2021-12-23 10:16:10|1114||1113.8||1114||1113.8||0
1640254600000|2021-12-23 10:16:40|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|330
1640254610000|2021-12-23 10:16:50|1114|1113.6|1114|1113.6|1114|1113.8|1114|1113.6|4788
1640254630000|2021-12-23 10:17:10|1113.8||1114||1114||1113.8||0
1640254640000|2021-12-23 10:17:20|1113.8||1114||1114||1113.8||0
1640254650000|2021-12-23 10:17:30|1113.8||1113.8||1114||1113.8||0
1640254660000|2021-12-23 10:17:40|1114||1114||1114||1113.8||5004
1640254670000|2021-12-23 10:17:50|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1114.2|1113.8|8846
1640254700000|2021-12-23 10:18:20|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|2693
1640254710000|2021-12-23 10:18:30|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1189
1640254760000|2021-12-23 10:19:20|||||||||40
1640254770000|2021-12-23 10:19:30|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1113.8|1113.6|4639
1640254780000|2021-12-23 10:19:40|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|1006
1640254790000|2021-12-23 10:19:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1640254800000|2021-12-23 10:20:00|1113.4|1113|1113.2|1112.8|1113.6|1113|1113.2|1112.8|6590
1640254810000|2021-12-23 10:20:10|1113||1113||1113||1113||0
1640254820000|2021-12-23 10:20:20|||||||||3954
1640254830000|2021-12-23 10:20:30|1113.2|1113|1113|1112.8|1113.2|1113|1113|1112.8|2046
1640254840000|2021-12-23 10:20:40|1113.2|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|6000
1640254850000|2021-12-23 10:20:50|1113||1113||1113||1113||0
1640254860000|2021-12-23 10:21:00|1113.2|1113|1113.4|1113|1113.4|1113|1113.2|1113|0
1640254870000|2021-12-23 10:21:10|1113.6|1113.2|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|1766
1640254880000|2021-12-23 10:21:20|1113.6|1113.4|1113.4|1113|1113.6|1113.4|1113.2|1113|10000
1640254890000|2021-12-23 10:21:30||1113.2||1113||1113.2||1113|0
1640254900000|2021-12-23 10:21:40|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1640254910000|2021-12-23 10:21:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1640254920000|2021-12-23 10:22:00|1113.2|1112.8|1113.2|1112.8|1113.2|1113|1113.2|1112.8|0
1640254940000|2021-12-23 10:22:20|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|4312
1640254960000|2021-12-23 10:22:40|1113.4|1113|1113|1112.8|1113.4|1113|1113|1112.8|500
1640254970000|2021-12-23 10:22:50|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|1454
1640254990000|2021-12-23 10:23:10|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|0
1640255000000|2021-12-23 10:23:20|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|125
1640255010000|2021-12-23 10:23:30|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|0
1640255020000|2021-12-23 10:23:40|1113||1113.2||1113.2||1113||0
1640255060000|2021-12-23 10:24:20|1113||1113.2||1113.2||1113||5941
1640255080000|2021-12-23 10:24:40|1113||1113.2||1113.2||1113||0
1640255090000|2021-12-23 10:24:50|1113|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|5469
1640255120000|2021-12-23 10:25:20|1112.8||1112.8||1112.8||1112.8||0
1640255130000|2021-12-23 10:25:30|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|1004
1640255140000|2021-12-23 10:25:40|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1640255150000|2021-12-23 10:25:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113|1006
1640255160000|2021-12-23 10:26:00|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1640255170000|2021-12-23 10:26:10|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1640255190000|2021-12-23 10:26:30|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1640255200000|2021-12-23 10:26:40|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|9705
1640255210000|2021-12-23 10:26:50|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|294
1640255220000|2021-12-23 10:27:00|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1640255230000|2021-12-23 10:27:10|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.2|1114|0
1640255250000|2021-12-23 10:27:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114|3672
1640255260000|2021-12-23 10:27:40|1114.8|1114.4|1115.2|1114.8|1115.4|1115.2|1114.8|1114.4|40492
1640255270000|2021-12-23 10:27:50|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|1806
1640255280000|2021-12-23 10:28:00|1115.2|1114.4|1114.6|1114.2|1115.2|1114.4|1114.4|1114.2|91
1640255300000|2021-12-23 10:28:20|1114.4|1114|1114.6|1114|1114.6|1114|1114.4|1114|2350
1640255310000|2021-12-23 10:28:30||1114.2||1114.4||1114.4||1114.2|15137
1640255330000|2021-12-23 10:28:50|1114.4|1114.2|1114.4|1114|1114.4|1114.2|1114.4|1114|259
1640255350000|2021-12-23 10:29:10|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114|0
1640255360000|2021-12-23 10:29:20|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1640255390000|2021-12-23 10:29:50|1114.6||1114.4||1114.6||1114.4||0
1640255420000|2021-12-23 10:30:20|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1640255430000|2021-12-23 10:30:30|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1640255440000|2021-12-23 10:30:40|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|0
1640255470000|2021-12-23 10:31:10|1114.4||1114.4||1114.4||1114.4||0
1640255480000|2021-12-23 10:31:20||1114||1114||1114||1114|991
1640255520000|2021-12-23 10:32:00|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114|11667
1640255540000|2021-12-23 10:32:20|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|628
1640255550000|2021-12-23 10:32:30|1114.4||1114.6||1114.6||1114.4||0
1640255570000|2021-12-23 10:32:50|1114.4|1114|1114.2|1114|1114.4|1114|1114.2|1114|259
1640255580000|2021-12-23 10:33:00|1114|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.6|3554
1640255590000|2021-12-23 10:33:10|1114.2|1114|1114.2|1113.6|1114.2|1114|1114.2|1113.6|3711
1640255600000|2021-12-23 10:33:20|1114|1113.4|1113.8|1113.4|1114|1113.4|1113.8|1113.4|1229
1640255610000|2021-12-23 10:33:30|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1640255620000|2021-12-23 10:33:40|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1114.2|1113.8|2758
1640255630000|2021-12-23 10:33:50|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.2|1114|0
1640255640000|2021-12-23 10:34:00|1114.4|1114|1114.4|1114|1114.4|1114.2|1114.2|1114|1500
1640255660000|2021-12-23 10:34:20|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|784
1640255670000|2021-12-23 10:34:30|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1640255680000|2021-12-23 10:34:40||1114.2||1114||1114.2||1114|0
1640255690000|2021-12-23 10:34:50|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|1290
1640255700000|2021-12-23 10:35:00|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1640255710000|2021-12-23 10:35:10|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.2|0
1640255730000|2021-12-23 10:35:30|1114.4|1114.2|1114.4|1114|1114.4|1114.2|1114.4|1114|407
1640255750000|2021-12-23 10:35:50|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|3593
1640255760000|2021-12-23 10:36:00|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1640255770000|2021-12-23 10:36:10||1114.6||1114.6||1114.6||1114.6|0
1640255780000|2021-12-23 10:36:20|1115||1115||1115||1115||0
1640255810000|2021-12-23 10:36:50|1114.4|1114.2|1115.2|1114.8|1115.2|1114.8|1114.4|1114.2|26542
1640255830000|2021-12-23 10:37:10|1115.4|1115|1115.4|1115.2|1115.4|1115.2|1115.2|1115|559
1640255840000|2021-12-23 10:37:20|1115.6|1115.4|1113.8|1113.4|1115.6|1115.4|1113.2|1112.6|68287
1640255850000|2021-12-23 10:37:30|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1113.8|1113.6|0
1640255870000|2021-12-23 10:37:50|1114|1113.6|1113.8|1113.4|1114|1113.8|1113.8|1113.4|676
1640255930000|2021-12-23 10:38:50|1114|1113.6|1114.4|1114|1114.4|1114|1114|1113.6|3066
1640255950000|2021-12-23 10:39:10|1114|1113.8|1114|1113.8|1114.4|1113.8|1114|1113.8|1361
1640255960000|2021-12-23 10:39:20|1114.2||1114.2||1114.2||1114||0
1640256000000|2021-12-23 10:40:00|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|500
1640256020000|2021-12-23 10:40:20|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.6|424
1640256040000|2021-12-23 10:40:40|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|998
1640256050000|2021-12-23 10:40:50|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|1026
1640256060000|2021-12-23 10:41:00|1114.8|1114.4|1115|1114.6|1115|1114.8|1114.8|1114.4|3706
1640256070000|2021-12-23 10:41:10|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|465
1640256080000|2021-12-23 10:41:20|1114.4|1114|1114.4|1114|1114.6|1114|1114.4|1114|0
1640256100000|2021-12-23 10:41:40|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|115
1640256120000|2021-12-23 10:42:00|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|1480
1640256130000|2021-12-23 10:42:10|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.6|1114.4|1741
1640256140000|2021-12-23 10:42:20|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|530
1640256150000|2021-12-23 10:42:30||1114.8||1114.6||1114.8||1114.6|1641
1640256180000|2021-12-23 10:43:00||1114.8||1114.8||1114.8||1114.8|1668
1640256190000|2021-12-23 10:43:10|1115.2|1115|1115.4|1115|1115.6|1115.2|1115|1114.6|18686
1640256200000|2021-12-23 10:43:20|1115.6|1115.2|1115.6|1115.2|1115.6|1115.4|1115.4|1115|1241
1640256220000|2021-12-23 10:43:40|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|1041
1640256230000|2021-12-23 10:43:50|1115.8||1115.6||1115.8||1115.6||0
1640256240000|2021-12-23 10:44:00|1115|1114.8|1115.2|1115|1115.6|1115|1115|1114.8|15000
1640256250000|2021-12-23 10:44:10|1115.4|1114.8|1115.2|1114.8|1115.4|1115|1115|1114.8|2575
1640256270000|2021-12-23 10:44:30|1115||1115.2||1115.2||1115||0
1640256320000|2021-12-23 10:45:20|1115.4|1115|1115.4|1115.2|1115.4|1115.2|1115.4|1115|1509
1640256330000|2021-12-23 10:45:30|1115.2|1115|1115.2|1114.8|1115.2|1115|1115.2|1114.8|550
1640256350000|2021-12-23 10:45:50|1115.4||1115.2||1115.4||1115.2||0
1640256360000|2021-12-23 10:46:00|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.4|1115|209
1640256410000|2021-12-23 10:46:50||1114.8||1115||1115||1114.8|0
1640256420000|2021-12-23 10:47:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.4|1115.6|1115.2|2634
1640256430000|2021-12-23 10:47:10|1115.8|1115.4|1115.8|1115.6|1116|1115.8|1115.8|1115.4|3233
1640256440000|2021-12-23 10:47:20|1116|1115.8|1116|1115.6|1116|1115.8|1115.8|1115.6|1058
1640256450000|2021-12-23 10:47:30|1115.8||1116||1116||1115.8||0
1640256470000|2021-12-23 10:47:50|1115.8||1115.8||1116||1115.8||0
1640256480000|2021-12-23 10:48:00|1116||1116||1116||1116||981
1640256490000|2021-12-23 10:48:10|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.4|1115.2|948
1640256500000|2021-12-23 10:48:20|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.4|1115.2|4706
1640256520000|2021-12-23 10:48:40|1115.4||1115.6||1115.6||1115.4||0
1640256530000|2021-12-23 10:48:50|1115.8|1115.4|1115.8|1115.2|1115.8|1115.4|1115.6|1115.2|550
1640256540000|2021-12-23 10:49:00|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.6|1115.2|0
1640256570000|2021-12-23 10:49:30|1115.4|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|560
1640256580000|2021-12-23 10:49:40|1115.4|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|0
1640256590000|2021-12-23 10:49:50|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1114.8|200
1640256600000|2021-12-23 10:50:00||1114.8||1114.8||1115||1114.8|0
1640256610000|2021-12-23 10:50:10||1115||1114.8||1115||1114.8|0
1640256620000|2021-12-23 10:50:20|1115.2|1115|1115.2|1114.8|1115.2|1115|1115.2|1114.8|87
1640256630000|2021-12-23 10:50:30|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.4|1114.8|500
1640256640000|2021-12-23 10:50:40|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|496
1640256650000|2021-12-23 10:50:50|1115.6|1115.2|1115.8|1115.2|1115.8|1115.2|1115.6|1115.2|0
1640256660000|2021-12-23 10:51:00|1115.6||1115.6||1115.6||1115.6||0
1640256670000|2021-12-23 10:51:10|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1640256680000|2021-12-23 10:51:20|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1640256690000|2021-12-23 10:51:30|1115.4|1114.8|1115.4|1115|1115.4|1115|1115|1114.8|16388
1640256720000|2021-12-23 10:52:00||1114.8||1115||1115||1114.8|0
1640256750000|2021-12-23 10:52:30||1115.2||1115.2||1115.2||1115|0
1640256760000|2021-12-23 10:52:40|1115.6|1114.8|1115.4|1115|1115.6|1115|1115|1114.8|5286
1640256770000|2021-12-23 10:52:50|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|2900
1640256800000|2021-12-23 10:53:20||1115.2||1115.2||1115.2||1115.2|5707
1640256810000|2021-12-23 10:53:30|1115.2|1115|1115.4|1115|1115.4|1115|1115.2|1115|201
1640256850000|2021-12-23 10:54:10|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115|70
1640256870000|2021-12-23 10:54:30||1115||1115.2||1115.2||1115|0
1640256880000|2021-12-23 10:54:40||1115||1115.2||1115.2||1115|0
1640256890000|2021-12-23 10:54:50||1115||1115.2||1115.2||1115|0
1640256900000|2021-12-23 10:55:00|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.2|1115|394
1640256910000|2021-12-23 10:55:10|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1640256920000|2021-12-23 10:55:20|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|0
1640256950000|2021-12-23 10:55:50|1115.2|1114.8|1115.4|1115|1115.4|1115|1115|1114.6|7785
1640256970000|2021-12-23 10:56:10|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|1541
1640256980000|2021-12-23 10:56:20|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|1239
1640256990000|2021-12-23 10:56:30|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.6|506
1640257010000|2021-12-23 10:56:50||1114.6||1114.8||1114.8||1114.6|0
1640257030000|2021-12-23 10:57:10|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|510
1640257040000|2021-12-23 10:57:20|1114.6|1114.6|1114.8|1114.4|1114.8|1114.6|1114.6|1114.4|4500
1640257050000|2021-12-23 10:57:30|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.4|0
1640257100000|2021-12-23 10:58:20|1115.2|1114.8|1115.2|1114.8|1115.2|1115|1115.2|1114.8|1030
1640257110000|2021-12-23 10:58:30|1115.4|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|0
1640257120000|2021-12-23 10:58:40|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|500
1640257130000|2021-12-23 10:58:50|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|2600
1640257140000|2021-12-23 10:59:00||1114.8||1115||1115||1114.8|0
1640257150000|2021-12-23 10:59:10|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1640257160000|2021-12-23 10:59:20|1115.6||1115.4||1115.6||1115.4||0
1640257190000|2021-12-23 10:59:50|1115.2||1115.4||1115.4||1115.2||226
1640257200000|2021-12-23 11:00:00|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|1403
1640257210000|2021-12-23 11:00:10|1115.2||1115.4||1115.4||1115.2||45
1640257220000|2021-12-23 11:00:20|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|2209
1640257240000|2021-12-23 11:00:40|1115||1115||1115||1115||0
1640257250000|2021-12-23 11:00:50||1114.6||1114.8||1114.8||1114.6|1000
1640257260000|2021-12-23 11:01:00|1115.2|1115|1115.4|1115|1115.4|1115|1115.2|1114.8|412
1640257270000|2021-12-23 11:01:10|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1640257280000|2021-12-23 11:01:20||1115||1115.2||1115.2||1115|0
1640257290000|2021-12-23 11:01:30|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1114.8|1584
1640257300000|2021-12-23 11:01:40|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1114.8|1114.4|1478
1640257320000|2021-12-23 11:02:00|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.4|1114.2|3436
1640257330000|2021-12-23 11:02:10|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|1006
1640257370000|2021-12-23 11:02:50|1115.2|1114.8|1115.6|1115|1115.6|1115.2|1115.2|1114.8|1046
1640257390000|2021-12-23 11:03:10|1115.4|1114.8|1115.2|1114.8|1115.4|1114.8|1115|1114.6|383
1640257400000|2021-12-23 11:03:20|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|0
1640257410000|2021-12-23 11:03:30|1115.2|1114.8|1115.2|1114.8|1115.4|1114.8|1115.2|1114.8|0
1640257420000|2021-12-23 11:03:40|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|700
1640257430000|2021-12-23 11:03:50|1115|1114.6|1115.2|1114.6|1115.2|1114.6|1115|1114.6|0
1640257440000|2021-12-23 11:04:00|1115|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.4|0
1640257460000|2021-12-23 11:04:20|1115|1114.6|1114.4|1114.2|1115|1114.6|1114.4|1114.2|17918
1640257480000|2021-12-23 11:04:40|1114.2|1114|1114.4|1114|1114.6|1114|1114.2|1114|17945
1640257520000|2021-12-23 11:05:20|1114.2|1113.4|1113.8|1113.4|1114.2|1113.4|1113.6|1113.2|21673
1640257550000|2021-12-23 11:05:50|1113.6|1113.2|1113.4|1113.2|1113.6|1113.4|1113.4|1113.2|0
1640257570000|2021-12-23 11:06:10|1113.6|1113.4|1113.4|1113.2|1113.6|1113.4|1113.2|1113|4123
1640257580000|2021-12-23 11:06:20|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|3216
1640257590000|2021-12-23 11:06:30|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|1684
1640257600000|2021-12-23 11:06:40|1114|1113.6|1114.4|1113.8|1114.4|1114|1114|1113.4|1400
1640257620000|2021-12-23 11:07:00|1114.6|1114|1114.6|1114.2|1114.6|1114.2|1114.6|1114|0
1640257640000|2021-12-23 11:07:20|1114.4|1114.4|1114.6|1114.2|1114.6|1114.4|1114.4|1114|3140
1640257650000|2021-12-23 11:07:30|1114.4|1114|1114.4|1114.2|1114.4|1114.2|1114.4|1114|404
1640257660000|2021-12-23 11:07:40|1114.6||1114.6||1114.6||1114.6||0
1640257680000|2021-12-23 11:08:00|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.4|1114.2|0
1640257700000|2021-12-23 11:08:20|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|1621
1640257710000|2021-12-23 11:08:30|1114|1113.8|1114|1113.8|1114|1113.8|1114|1113.6|13634
1640257740000|2021-12-23 11:09:00|1113.8|1113.6|1113.6|1113.2|1114|1113.8|1113.6|1113.2|1124
1640257760000|2021-12-23 11:09:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|4681
1640257790000|2021-12-23 11:09:50|1114|1113.6|1114|1113.6|1114|1113.8|1114|1113.6|390
1640257860000|2021-12-23 11:11:00|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|14973
1640257870000|2021-12-23 11:11:10|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|325
1640257910000|2021-12-23 11:11:50|1115|1114.6|1115.2|1114.8|1115.2|1115|1115|1114.6|10873
1640257930000|2021-12-23 11:12:10|1115.4|1115|1115.4|1114.8|1115.4|1115|1115.4|1114.8|0
1640257940000|2021-12-23 11:12:20|1115.2||1115.2||1115.2||1115||0
1640257980000|2021-12-23 11:13:00|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.2|1115|2487
1640257990000|2021-12-23 11:13:10|1115.2|1114.8|1116.2|1115.8|1116.2|1116|1115.2|1114.8|16225
1640258020000|2021-12-23 11:13:40|1116|1115.6|1116.2|1115.8|1116.2|1116|1116|1115.6|3554
1640258030000|2021-12-23 11:13:50|1116.4|1116|1116.4|1116|1116.6|1116.2|1116.4|1115.8|999
1640258040000|2021-12-23 11:14:00|1116|1115.8|1116|1115.6|1116.4|1116|1115.8|1115.6|17935
1640258050000|2021-12-23 11:14:10|1115.8|1115.4|1116|1115.8|1116|1115.8|1115.8|1115.4|395
1640258070000|2021-12-23 11:14:30|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1116|5000
1640258090000|2021-12-23 11:14:50|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1800
1640258100000|2021-12-23 11:15:00|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1116|1115.6|0
1640258110000|2021-12-23 11:15:10|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1640258120000|2021-12-23 11:15:20|1116.2|1115.8|1116.2|1115.6|1116.2|1115.8|1116|1115.6|518
1640258130000|2021-12-23 11:15:30|1116||1116||1116||1116||0
1640258140000|2021-12-23 11:15:40|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|524
1640258170000|2021-12-23 11:16:10||1115.8||1115.6||1115.8||1115.6|0
1640258190000|2021-12-23 11:16:30|1116.2|1115.8|1116.4|1116|1116.4|1116.2|1116.2|1115.8|2057
1640258240000|2021-12-23 11:17:20|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.6|395
1640258260000|2021-12-23 11:17:40|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1115.8|0
1640258270000|2021-12-23 11:17:50||1116.2||1116||1116.2||1116|0
1640258290000|2021-12-23 11:18:10|1116.6|1116.2|1116.6|1116.4|1116.6|1116.4|1116.6|1116.2|2263
1640258300000|2021-12-23 11:18:20|1116.8|1116.6|1116.4|1115.8|1116.8|1116.6|1116.2|1115.8|4793
1640258310000|2021-12-23 11:18:30|1116.2||1116.2||1116.2||1116.2||0
1640258320000|2021-12-23 11:18:40|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1640258330000|2021-12-23 11:18:50|1116.2||1116||1116.2||1116||0
1640258340000|2021-12-23 11:19:00|1115.8|1115.4|1115.6|1115.4|1116|1115.6|1115.6|1115.4|8159
1640258350000|2021-12-23 11:19:10|1115.8|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.6|14770
1640258360000|2021-12-23 11:19:20|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.8|1115.4|0
1640258380000|2021-12-23 11:19:40|1115.8|1115.4|1115.6|1115.4|1115.8|1115.4|1115.6|1115.4|213
1640258400000|2021-12-23 11:20:00|1115.8|1115.2|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|2695
1640258410000|2021-12-23 11:20:10|1115.4||1115.6||1115.6||1115.4||0
1640258420000|2021-12-23 11:20:20|1115.4||1115.6||1115.6||1115.4||0
1640258460000|2021-12-23 11:21:00|1115.8||1115.8||1115.8||1115.8||0
1640258470000|2021-12-23 11:21:10|1115.6||1115.6||1115.6||1115.6||0
1640258480000|2021-12-23 11:21:20|1115.8|1115.4|1115.4|1115|1115.8|1115.4|1115.4|1115|9151
1640258490000|2021-12-23 11:21:30|1115.6|1115.2|1115.8|1115.2|1115.8|1115.2|1115.6|1115.2|1006
1640258500000|2021-12-23 11:21:40|1115.6|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|3010
1640258520000|2021-12-23 11:22:00|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1640258540000|2021-12-23 11:22:20|1115.8|1115.4|1115.6|1115.2|1115.8|1115.6|1115.6|1115.2|1815
1640258560000|2021-12-23 11:22:40|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1640258580000|2021-12-23 11:23:00|1115.8|1115.4|1116.4|1116|1116.4|1116|1115.8|1115.4|2608
1640258590000|2021-12-23 11:23:10|1116.2||1116.4||1116.4||1116.2||300
1640258600000|2021-12-23 11:23:20|1116.2|1115.8|1116.4|1116|1116.4|1116|1116.2|1115.8|0
1640258610000|2021-12-23 11:23:30|1116.2|1115.8|1116.4|1115.8|1116.4|1115.8|1116.2|1115.8|200
1640258620000|2021-12-23 11:23:40|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1115.8|0
1640258630000|2021-12-23 11:23:50||1116.2||1116.2||1116.2||1116.2|0
1640258640000|2021-12-23 11:24:00|1116.6|1115.8|1116.2|1115.8|1116.6|1115.8|1116.2|1115.8|4800
1640258670000|2021-12-23 11:24:30|1116.4|1116|1116.4|1116|1116.4|1116|1116.2|1115.8|2481
1640258680000|2021-12-23 11:24:40||1116.2||1116||1116.2||1116|0
1640258690000|2021-12-23 11:24:50|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1640258700000|2021-12-23 11:25:00|1116.6||1116.4||1116.6||1116.2||1300
1640258750000|2021-12-23 11:25:50|1116.6|1116.2|1116.6|1116.2|1116.6|1116.4|1116.6|1116.2|0
1640258770000|2021-12-23 11:26:10|1116.8|1116.4|1116.8|1116.4|1117|1116.6|1116.6|1116.4|3276
1640258780000|2021-12-23 11:26:20|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|366
1640258840000|2021-12-23 11:27:20|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.8|1116.2|0
1640258860000|2021-12-23 11:27:40|1116.6|1116.2|1116.8|1116.2|1116.8|1116.2|1116.6|1116.2|0
1640258870000|2021-12-23 11:27:50||1116.4||1116.4||1116.4||1116.4|0
1640258880000|2021-12-23 11:28:00|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|0
1640258890000|2021-12-23 11:28:10|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|0
1640258900000|2021-12-23 11:28:20|1116.6|1116.6|1116.8|1116.4|1117|1116.6|1116.6|1116.4|4474
1640258910000|2021-12-23 11:28:30|1117.2|1116.8|1117.6|1117.2|1117.6|1117.2|1117.2|1116.6|35907
1640258930000|2021-12-23 11:28:50|1117.8|1117.4|1118|1117.6|1118|1117.6|1117.8|1117.4|2516
1640258940000|2021-12-23 11:29:00|1118.2|1117.8|1118.6|1118.2|1118.6|1118.4|1118.2|1117.8|29990
1640258950000|2021-12-23 11:29:10|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|0
1640258960000|2021-12-23 11:29:20|1118.6|1118.2|1118.6|1118|1118.6|1118.2|1118.6|1118|0
1640258970000|2021-12-23 11:29:30|1118.4|1118.2|1118.4|1118|1118.4|1118.2|1118.2|1118|0
1640258990000|2021-12-23 11:29:50||1118.2||1118||1118.2||1118|700
1640259000000|2021-12-23 11:30:00||1118.2||1118||1118.2||1118|0
1640259010000|2021-12-23 11:30:10||1118.2||1118||1118.2||1118|2806
1640259050000|2021-12-23 11:30:50||1118.2||1118.2||1118.2||1118.2|4580
1640259060000|2021-12-23 11:31:00||1118||1118||1118||1118|7122
1640259070000|2021-12-23 11:31:10|1118.2||1118.4||1118.4||1118.2||0
1640259090000|2021-12-23 11:31:30|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1117.8|1117.4|1893
1640259110000|2021-12-23 11:31:50||1117.8||1117.8||1117.8||1117.8|1050
1640259120000|2021-12-23 11:32:00|1118.2|1118|1118.6|1118.2|1118.8|1118.4|1118.2|1118|18003
1640259130000|2021-12-23 11:32:10|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|3607
1640259140000|2021-12-23 11:32:20|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|1195
1640259150000|2021-12-23 11:32:30|1118.6|1118.2|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|2300
1640259170000|2021-12-23 11:32:50|1118.6|1118.6|1118.8|1118.6|1119.2|1118.8|1118.6|1118.4|5255
1640259180000|2021-12-23 11:33:00|1118.6|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|1006
1640259210000|2021-12-23 11:33:30|1118.6|1118.2|1118.4|1118.2|1118.6|1118.2|1118.4|1118.2|0
1640259220000|2021-12-23 11:33:40||1118||1118||1118||1117.8|395
1640259230000|2021-12-23 11:33:50|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|0
1640259270000|2021-12-23 11:34:30|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|4000
1640259290000|2021-12-23 11:34:50|1118|1117.8|1117.8|1117.6|1118|1117.8|1117.8|1117.6|1603
1640259300000|2021-12-23 11:35:00|1117.6|1117.4|1117.6|1117.2|1117.6|1117.4|1117.4|1117.2|1100
1640259310000|2021-12-23 11:35:10|1117.8|1117.4|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1640259380000|2021-12-23 11:36:20|1117.4||1117.4||1117.4||1117.4||0
1640259390000|2021-12-23 11:36:30|1117.6||1117.4||1117.6||1117.4||97
1640259430000|2021-12-23 11:37:10|1117.6|1117|1117.2|1117|1117.6|1117.2|1117.2|1117|4700
1640259470000|2021-12-23 11:37:50|1117.4|1117.2|1117.4|1117.2|1117.4|1117.2|1117.4|1117.2|1652
1640259480000|2021-12-23 11:38:00||1117||1117||1117||1117|0
1640259490000|2021-12-23 11:38:10|1117.6|1117.2|1117.4|1117|1117.6|1117.4|1117.2|1117|906
1640259500000|2021-12-23 11:38:20|1117.2||1117.2||1117.4||1117.2||1082
1640259510000|2021-12-23 11:38:30|1117.4|1117.2|1117.4|1117|1117.4|1117.2|1117.4|1117|0
1640259540000|2021-12-23 11:39:00|1117.2||1117.4||1117.4||1117.2||1000
1640259550000|2021-12-23 11:39:10|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|0
1640259560000|2021-12-23 11:39:20||1117.4||1117.4||1117.4||1117.4|0
1640259570000|2021-12-23 11:39:30|1117.8|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.6|1538
1640259580000|2021-12-23 11:39:40||1117.8||1117.8||1117.8||1117.8|0
1640259590000|2021-12-23 11:39:50|1118.2|1118|1118.8|1118.4|1118.8|1118.4|1118.2|1118|8827
1640259600000|2021-12-23 11:40:00|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1640259610000|2021-12-23 11:40:10|1118.4||1118.6||1118.6||1118.4||0
1640259620000|2021-12-23 11:40:20|1118.4||1118.6||1118.6||1118.4||50
1640259640000|2021-12-23 11:40:40||1118||1118.2||1118.2||1118|0
1640259660000|2021-12-23 11:41:00|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|0
1640259680000|2021-12-23 11:41:20|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|3000
1640259690000|2021-12-23 11:41:30|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1640259700000|2021-12-23 11:41:40|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1640259710000|2021-12-23 11:41:50|1118.8|1118|1118.8|1118.4|1118.8|1118.4|1118.8|1118|0
1640259730000|2021-12-23 11:42:10|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1640259750000|2021-12-23 11:42:30|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|0
1640259760000|2021-12-23 11:42:40|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|2343
1640259820000|2021-12-23 11:43:40|1118.6|1118.2|1117.8|1117.4|1118.6|1118.2|1117.8|1117.4|11481
1640259830000|2021-12-23 11:43:50|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.6|82
1640259840000|2021-12-23 11:44:00|1118|1117.6|1117.6|1117.2|1118|1117.6|1117.6|1117.2|1011
1640259880000|2021-12-23 11:44:40|1117.4||1117.6||1117.6||1117.4||652
1640259900000|2021-12-23 11:45:00|1117.4|1117|1117.4|1117|1117.4|1117.2|1117.2|1116.8|1308
1640259910000|2021-12-23 11:45:10|1117.2|1116.8|1117.4|1117|1117.4|1117|1117|1116.6|1640
1640259920000|2021-12-23 11:45:20|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|5086
1640259930000|2021-12-23 11:45:30|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1640259940000|2021-12-23 11:45:40|1117.2||1117.2||1117.2||1117.2||0
1640259950000|2021-12-23 11:45:50|1117.4|1117.2|1118|1117.6|1118|1117.6|1117.4|1117.2|3727
1640259960000|2021-12-23 11:46:00|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|0
1640259970000|2021-12-23 11:46:10|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|1409
1640259980000|2021-12-23 11:46:20|1117.6||1117.6||1117.8||1117.6||485
1640260010000|2021-12-23 11:46:50|1117.8|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|34
1640260050000|2021-12-23 11:47:30|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117.2|2601
1640260060000|2021-12-23 11:47:40|1117.4||1117.6||1117.6||1117.4||300
1640260070000|2021-12-23 11:47:50|1117.8|1117.4|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1640260080000|2021-12-23 11:48:00|1117.4|1117|1117.4|1117|1117.4|1117|1117.2|1116.8|135
1640260100000|2021-12-23 11:48:20|||||||||44
1640260130000|2021-12-23 11:48:50||1117.2||1117||1117.2||1117|0
1640260140000|2021-12-23 11:49:00|1117.6|1117.2|1117.6|1117.4|1117.6|1117.4|1117.6|1117|1039
1640260150000|2021-12-23 11:49:10|1117.4|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117.2|390
1640260160000|2021-12-23 11:49:20|1117.4|1117.4|1117.4|1117.2|1117.4|1117.4|1117.4|1117|810
1640260180000|2021-12-23 11:49:40|1117.6||1117.6||1117.6||1117.6||33
1640260190000|2021-12-23 11:49:50|1117.4|1117.4|1117.6|1117.2|1117.6|1117.4|1117.4|1117.2|1480
1640260210000|2021-12-23 11:50:10|1117.8|1117.4|1117.4|1117.2|1117.8|1117.4|1117.4|1117.2|2256
1640260220000|2021-12-23 11:50:20|1117.6|1117.4|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|686
1640260240000|2021-12-23 11:50:40|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|394
1640260280000|2021-12-23 11:51:20|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|1509
1640260300000|2021-12-23 11:51:40|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1640260310000|2021-12-23 11:51:50|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|0
1640260340000|2021-12-23 11:52:20|1117.4||1117.6||1117.6||1117.4||0
1640260370000|2021-12-23 11:52:50|1117.4|1117.4|1117.2|1116.8|1117.6|1117.4|1117.2|1116.8|341
1640260380000|2021-12-23 11:53:00|1117.4|1117|1117.4|1117|1117.4|1117.2|1117.4|1117|500
1640260390000|2021-12-23 11:53:10|1117.6|1117.2|1117.6|1117.2|1117.6|1117.4|1117.6|1117.2|390
1640260410000|2021-12-23 11:53:30|1117.8|1117.4|1117.8|1117.4|1117.8|1117.6|1117.8|1117.4|1381
1640260420000|2021-12-23 11:53:40|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.6|920
1640260430000|2021-12-23 11:53:50|1118|1117.4|1117.8|1117.4|1118|1117.4|1117.6|1117.4|15000
1640260440000|2021-12-23 11:54:00|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1640260450000|2021-12-23 11:54:10|1117.8||1117.8||1117.8||1117.8||0
1640260470000|2021-12-23 11:54:30|1117.6|1117.4|1117.6|1117.2|1117.6|1117.4|1117.6|1117.2|118
1640260540000|2021-12-23 11:55:40|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1506
1640260580000|2021-12-23 11:56:20|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|942
1640260590000|2021-12-23 11:56:30|1117.8||1118||1118||1117.8||0
1640260600000|2021-12-23 11:56:40|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|101
1640260610000|2021-12-23 11:56:50|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.6|0
1640260620000|2021-12-23 11:57:00|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1117.8|0
1640260650000|2021-12-23 11:57:30|1118.2||1118.2||1118.2||1118.2||0
1640260660000|2021-12-23 11:57:40|1118.4||1118.4||1118.4||1118.4||0
1640260670000|2021-12-23 11:57:50|1118.2|1118.2|1118.4|1118.2|1118.4|1118.2|1118.2|1118.2|539
1640260680000|2021-12-23 11:58:00|1118.2|1118|1118|1117.8|1118.4|1118|1118|1117.8|3351
1640260690000|2021-12-23 11:58:10|1118.2|1117.6|1118.2|1117.8|1118.2|1117.8|1118.2|1117.6|550
1640260710000|2021-12-23 11:58:30|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1640260730000|2021-12-23 11:58:50|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.6|0
1640260740000|2021-12-23 11:59:00|1118|1117.6|1118|1117.6|1118.2|1117.6|1118|1117.6|0
1640260750000|2021-12-23 11:59:10|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|0
1640260760000|2021-12-23 11:59:20|1118|1117.6|1118.2|1118|1118.2|1118|1118|1117.6|146
1640260770000|2021-12-23 11:59:30|1118.4||1118.2||1118.4||1118.2||0
1640260780000|2021-12-23 11:59:40|1118.4||1118.4||1118.4||1118.4||1641
1640260790000|2021-12-23 11:59:50|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118|0
1640260930000|2021-12-23 12:02:10|1118|1117.2|1118.8|1118.4|1118.8|1118.6|1117.8|1117.2|93179
1640260940000|2021-12-23 12:02:20|1119|1118.6|1119|1118.6|1119|1118.6|1118.6|1118.4|2507
1640260950000|2021-12-23 12:02:30||1118.4||1118.6||1118.6||1118.4|0
1640260960000|2021-12-23 12:02:40|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.4|0
1640260980000|2021-12-23 12:03:00|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|5020
1640261020000|2021-12-23 12:03:40|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1117.8|1117.6|10511
1640261030000|2021-12-23 12:03:50|1118.4|1117.6|1118.4|1118|1118.4|1118|1118.4|1117.6|1006
1640261070000|2021-12-23 12:04:30|1118.6|1118.2|1118.6|1118|1118.6|1118.2|1118.6|1118|0
1640261080000|2021-12-23 12:04:40|1118.8|1118.2|1118.8|1118.4|1118.8|1118.6|1118.6|1118.2|2405
1640261090000|2021-12-23 12:04:50|1118.6||1118.6||1118.6||1118.6||0
1640261100000|2021-12-23 12:05:00|1118.8|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|145
1640261110000|2021-12-23 12:05:10|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|0
1640261150000|2021-12-23 12:05:50|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1483
1640261230000|2021-12-23 12:07:10|1119||1119||1119||1119||52
1640261240000|2021-12-23 12:07:20|1118.8|1118.6|1118.8|1118.6|1118.8|1118.6|1118.8|1118.4|1380
1640261250000|2021-12-23 12:07:30|1119|1118.8|1119|1118.6|1119|1118.8|1119|1118.6|380
1640261280000|2021-12-23 12:08:00|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|27
1640261370000|2021-12-23 12:09:30|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118|1117
1640261520000|2021-12-23 12:12:00|1118.8|1118.4|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|545
1640261560000|2021-12-23 12:12:40||1118.6||1118.4||1118.6||1118.4|0
1640261570000|2021-12-23 12:12:50|1119|1118.6|1119|1118.6|1119|1118.8|1119|1118.6|559
1640261600000|2021-12-23 12:13:20|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|54
1640261610000|2021-12-23 12:13:30|1119|1118.4|1119|1118.4|1119.4|1118.6|1119|1118.4|0
1640261620000|2021-12-23 12:13:40|1119.2|1118.6|1119.2|1118.6|1119.4|1118.6|1119|1118.4|0
1640261630000|2021-12-23 12:13:50|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1153
1640261650000|2021-12-23 12:14:10|1119.2|1118.6|1119.4|1118.8|1119.4|1118.8|1119.2|1118.6|0
1640261700000|2021-12-23 12:15:00|1119.2|1118.6|1119.2|1118.8|1119.4|1119|1119.2|1118.6|0
1640261710000|2021-12-23 12:15:10|1119.4|1118.6|1119.2|1118.6|1119.4|1118.6|1119.2|1118.6|0
1640261720000|2021-12-23 12:15:20|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|0
1640261740000|2021-12-23 12:15:40|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|0
1640261750000|2021-12-23 12:15:50|1118.8|1118.8|1119|1118.6|1119|1118.8|1118.8|1118.4|745
1640261760000|2021-12-23 12:16:00|1118.8|1118.4|1119.2|1118.6|1119.2|1118.6|1118.8|1118.4|378
1640261800000|2021-12-23 12:16:40|1119|1119|1119.6|1119|1119.6|1119|1119|1118.8|410
1640261810000|2021-12-23 12:16:50|1119.2|1118.6|1119.4|1118.8|1119.4|1118.8|1119.2|1118.6|0
1640261820000|2021-12-23 12:17:00|1119.2|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1640261830000|2021-12-23 12:17:10|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|0
1640261840000|2021-12-23 12:17:20|1119.4|1118.8|1119.2|1118.6|1119.6|1118.8|1119.2|1118.6|0
1640261860000|2021-12-23 12:17:40|1119.4|1118.8|1119.4|1118.8|1119.6|1119|1119.4|1118.8|628
1640261880000|2021-12-23 12:18:00|1119.6|1119|1119.6|1118.8|1119.6|1119|1119.4|1118.6|1267
1640261890000|2021-12-23 12:18:10|1119.4|1119|1119.6|1119|1119.6|1119|1119.4|1119|500
1640261900000|2021-12-23 12:18:20|1119.4|1118.8|1119.6|1119|1119.6|1119|1119.4|1118.8|0
1640261920000|2021-12-23 12:18:40|1119.8|1119.2|1119.8|1119.2|1119.8|1119.2|1119.6|1119|700
1640261940000|2021-12-23 12:19:00|1119.4|1119|1119.6|1119|1119.6|1119|1119.4|1118.8|0
1640262000000|2021-12-23 12:20:00|1119.4|1118.8|1119.2|1118.6|1119.4|1118.8|1119.2|1118.6|517
1640262030000|2021-12-23 12:20:30||1118.8||1118.8||1118.8||1118.8|0
1640262040000|2021-12-23 12:20:40||1118.6||1118.6||1118.6||1118.6|0
1640262080000|2021-12-23 12:21:20|1119|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|1158
1640262090000|2021-12-23 12:21:30|1119.4|1118.6|1119.2|1118.4|1119.4|1118.8|1119.2|1118.4|0
1640262100000|2021-12-23 12:21:40|1119|1118.2|1118.8|1118.4|1119|1118.4|1118.8|1118.2|0
1640262110000|2021-12-23 12:21:50|||||||||300
1640262130000|2021-12-23 12:22:10|1119|1118.6|1119.2|1118.8|1119.4|1118.8|1119|1118.6|2807
1640262140000|2021-12-23 12:22:20|1119.4||1119.4||1119.4||1119.4||0
1640262150000|2021-12-23 12:22:30|1119.6|1119|1119.6|1119|1119.6|1119|1119.6|1119|0
1640262170000|2021-12-23 12:22:50|1119.4|1119.2|1119.8|1119.2|1119.8|1119.2|1119.4|1119|1406
1640262190000|2021-12-23 12:23:10|1119.6|1119|1119.4|1119|1119.6|1119.2|1119.4|1119|200
1640262200000|2021-12-23 12:23:20|1119.6|1119.2|1118.8|1118.4|1119.6|1119.2|1118.8|1118.4|556
1640262210000|2021-12-23 12:23:30|1119.2|1118.6|1119.4|1118.8|1119.4|1118.8|1119|1118.4|0
1640262250000|2021-12-23 12:24:10|1119.2|1118.6|1119.2|1118.6|1119.2|1118.8|1119|1118.6|600
1640262260000|2021-12-23 12:24:20|1119|1118.4|1119|1118.6|1119|1118.6|1119|1118.4|0
1640262270000|2021-12-23 12:24:30|1119.2|1118.4|1119|1118.4|1119.2|1118.6|1119|1118.4|218
1640262280000|2021-12-23 12:24:40|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|0
1640262290000|2021-12-23 12:24:50|1119.4|1118.4|1119.4|1118.8|1119.6|1119|1119.4|1118.4|1914
1640262300000|2021-12-23 12:25:00|1119.6|1119|1119.8|1119.2|1120|1119.4|1119.6|1119|5152
1640262310000|2021-12-23 12:25:10|1120|1119.4|1119.6|1119.2|1120|1119.6|1119.6|1119.2|57
1640262320000|2021-12-23 12:25:20|1119.8|1119.4|1119.8|1119.2|1119.8|1119.4|1119.8|1119.2|23
1640262350000|2021-12-23 12:25:50|1119.6|1119|1119.4|1118.8|1119.6|1119|1119.2|1118.8|404
1640262360000|2021-12-23 12:26:00|1119.8|1119|1119.6|1119|1119.8|1119.2|1119.6|1119|1411
1640262370000|2021-12-23 12:26:10|1119.4|1118.8|1119.4|1118.8|1119.6|1119|1119.4|1118.8|2500
1640262380000|2021-12-23 12:26:20||1118.6||1118.8||1118.8||1118.6|526
1640262390000|2021-12-23 12:26:30|1119.6|1119|1119.6|1119|1119.6|1119|1119.6|1119|0
1640262400000|2021-12-23 12:26:40|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|0
1640262480000|2021-12-23 12:28:00|1119.6|1119|1119.6|1119|1119.6|1119|1119.6|1119|0
1640262490000|2021-12-23 12:28:10|1119.4|1118.8|1119.4|1118.8|1119.6|1119|1119.2|1118.8|0
1640262540000|2021-12-23 12:29:00|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1118.8|1118.6|2766
1640262550000|2021-12-23 12:29:10|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.6|1118.4|242
1640262560000|2021-12-23 12:29:20|1118.8||1118.8||1118.8||1118.8||0
1640262580000|2021-12-23 12:29:40|1118.6|1118.4|1119|1118.6|1119|1118.6|1118.6|1118.2|448
1640262600000|2021-12-23 12:30:00|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1640262620000|2021-12-23 12:30:20|1118.6|1118.2|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|0
1640262640000|2021-12-23 12:30:40||1118.6||1118.4||1118.6||1118.4|0
1640262670000|2021-12-23 12:31:10|1119|1118.6|1119|1118.6|1119|1118.8|1119|1118.6|1381
1640262740000|2021-12-23 12:32:20|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1752
1640262750000|2021-12-23 12:32:30|1119|1118.6|1119|1118.6|1119.2|1118.8|1119|1118.6|0
1640262760000|2021-12-23 12:32:40|1118.8||1119||1119||1118.8||220
1640262780000|2021-12-23 12:33:00|1118.8|1118.8|1119|1118.6|1119|1118.8|1118.8|1118.6|2992
1640262830000|2021-12-23 12:33:50|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|2435
1640262860000|2021-12-23 12:34:20|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|1583
1640262890000|2021-12-23 12:34:50||1118.8||1118.6||1118.8||1118.6|439
1640262900000|2021-12-23 12:35:00|1118.8||1119||1119||1118.8||0
1640262920000|2021-12-23 12:35:20|||||||||70
1640262930000|2021-12-23 12:35:30|||||||||125
1640263040000|2021-12-23 12:37:20||1118.8||1118.6||1118.8||1118.6|330
1640263060000|2021-12-23 12:37:40|1119.2|1118.8|1119.2|1119|1119.2|1119|1119.2|1118.8|21711
1640263070000|2021-12-23 12:37:50|1119|1118.8|1119|1118.8|1119.2|1119|1119|1118.8|1135
1640263080000|2021-12-23 12:38:00|1118.8|1118.6|1118.6|1118.2|1118.8|1118.6|1118.2|1118|25766
1640263090000|2021-12-23 12:38:10|1118.4||1118.4||1118.4||1118.4||0
1640263100000|2021-12-23 12:38:20||1118||1118||1118||1118|500
1640263180000|2021-12-23 12:39:40|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|2162
1640263220000|2021-12-23 12:40:20|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1640263300000|2021-12-23 12:41:40||1118.6||1118.6||1118.6||1118.6|7375
1640263310000|2021-12-23 12:41:50||1118.4||1118.4||1118.4||1118.4|0
1640263340000|2021-12-23 12:42:20|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|1948
1640263430000|2021-12-23 12:43:50|1118.2|1117.8|1117.8|1117.6|1118.2|1117.8|1117.8|1117.6|16362
1640263440000|2021-12-23 12:44:00|1118|1117.8|1118|1117.8|1118|1117.8|1118|1117.6|49
1640263470000|2021-12-23 12:44:30|1117.8|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.6|97
1640263510000|2021-12-23 12:45:10|1117.6|1117.4|1118|1117.6|1118|1117.6|1117.6|1117.4|6392
1640263530000|2021-12-23 12:45:30||1117.4||1117.4||1117.4||1117.4|0
1640263550000|2021-12-23 12:45:50|1117.8||1117.6||1117.8||1117.6||0
1640263570000|2021-12-23 12:46:10|1117.4|1117.2|1117.4|1117.2|1117.6|1117.2|1117.4|1117.2|1506
1640263580000|2021-12-23 12:46:20|1117.2|1117|1117|1116.8|1117.2|1117.2|1117|1116.8|6512
1640263600000|2021-12-23 12:46:40|1117.2||1117.2||1117.4||1117||8641
1640263610000|2021-12-23 12:46:50|1117||1117||1117||1117||0
1640263620000|2021-12-23 12:47:00|1116.8|1116.6|1116.8|1116.4|1116.8|1116.6|1116.6|1116.4|1500
1640263630000|2021-12-23 12:47:10|1116.6||1116.6||1116.6||1116.6||0
1640263640000|2021-12-23 12:47:20|1116.4|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116|430
1640263650000|2021-12-23 12:47:30|1116.4|1116|1116.4|1116|1116.4|1116.2|1116.4|1116|0
1640263660000|2021-12-23 12:47:40|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1640263670000|2021-12-23 12:47:50|1116.4|1116|1116.2|1115.8|1116.4|1116|1116.2|1115.8|1370
1640263680000|2021-12-23 12:48:00|1116|1115.6|1115.8|1115.6|1116|1115.6|1115.8|1115.6|470
1640263690000|2021-12-23 12:48:10|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115.2|4801
1640263700000|2021-12-23 12:48:20||1115.4||1115.2||1115.4||1115.2|0
1640263710000|2021-12-23 12:48:30|1115.8|1115.4|1116|1115.4|1116|1115.6|1115.8|1115.4|94
1640263720000|2021-12-23 12:48:40||1115.6||1115.6||1115.6||1115.6|0
1640263730000|2021-12-23 12:48:50|1115.8|1115.4|1116|1115.4|1116|1115.6|1115.8|1115.4|0
1640263740000|2021-12-23 12:49:00|1115.8|1115.6|1116|1115.4|1116|1115.6|1115.8|1115.4|0
1640263760000|2021-12-23 12:49:20|1115.8||1115.8||1115.8||1115.8||0
1640263810000|2021-12-23 12:50:10|1115.6||1115.8||1115.8||1115.6||1006
1640263840000|2021-12-23 12:50:40|1115.6|1115.6|1116|1115.6|1116|1115.8|1115.6|1115.6|1746
1640263850000|2021-12-23 12:50:50|1115.8|1115.4|1116|1115.8|1116|1115.8|1115.8|1115.4|1172
1640263860000|2021-12-23 12:51:00|1115.8|1115.6|1115.8|1115.4|1116|1115.6|1115.8|1115.4|125
1640263870000|2021-12-23 12:51:10|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.8|1115.4|0
1640263890000|2021-12-23 12:51:30|1116|1115.6|1116|1115.6|1116|1115.8|1116|1115.6|2985
1640263910000|2021-12-23 12:51:50||1115.4||1115.6||1115.6||1115.4|80
1640263920000|2021-12-23 12:52:00|1116.2|1115.8|1116.2|1115.8|1116.4|1116|1116|1115.8|8165
1640263980000|2021-12-23 12:53:00|1116|1116|1115.8|1115.6|1116.2|1116|1115.8|1115.6|3806
1640264030000|2021-12-23 12:53:50|1116|1115.8|1116|1115.6|1116.2|1115.8|1115.8|1115.6|1881
1640264060000|2021-12-23 12:54:20|1116.2||1116||1116.2||1116||0
1640264070000|2021-12-23 12:54:30|1116.2||1116.2||1116.2||1116.2||0
1640264080000|2021-12-23 12:54:40|1116||1116||1116||1116||0
1640264110000|2021-12-23 12:55:10|1115.8||1116||1116||1115.8||2800
1640264120000|2021-12-23 12:55:20|1116.2|1115.4|1115.8|1115.4|1116.2|1115.6|1115.6|1115.4|13024
1640264130000|2021-12-23 12:55:30|1115.6||1115.6||1115.6||1115.6||0
1640264190000|2021-12-23 12:56:30|1115.8|1115.6|1115.8|1115.4|1116|1115.6|1115.8|1115.4|3030
1640264200000|2021-12-23 12:56:40|1115.6|1115.2|1115.2|1114.8|1115.8|1115.2|1114.8|1114.6|22421
1640264210000|2021-12-23 12:56:50|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|0
1640264220000|2021-12-23 12:57:00|1115.8|1115.4|1115.8|1115.2|1115.8|1115.6|1115.8|1115.2|87
1640264230000|2021-12-23 12:57:10|1115.4||1115.4||1115.4||1115.4||2660
1640264240000|2021-12-23 12:57:20|1115.2|1115|1115.4|1115.2|1115.4|1115.2|1115.2|1115|7000
1640264250000|2021-12-23 12:57:30|1115.2|1115|1115.4|1115|1115.4|1115|1115.2|1115|1751
1640264260000|2021-12-23 12:57:40|1115.2|1114.8|1114.8|1114.4|1115.2|1115|1114.8|1114.4|1925
1640264300000|2021-12-23 12:58:20|1115|1114.6|1115.4|1114.8|1115.4|1115|1115|1114.6|4257
1640264310000|2021-12-23 12:58:30|1115.2||1115.2||1115.2||1115.2||0
1640264340000|2021-12-23 12:59:00|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|0
1640264350000|2021-12-23 12:59:10|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|0
1640264360000|2021-12-23 12:59:20|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|0
1640264380000|2021-12-23 12:59:40|1114.4|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114.2|4340
1640264390000|2021-12-23 12:59:50|1115|1114.6|1115.2|1114.8|1115.2|1115|1115|1114.6|2501
1640264420000|2021-12-23 13:00:20||1114.6||1114.6||1114.8||1114.6|0
1640264430000|2021-12-23 13:00:30||1114.8||1114.8||1114.8||1114.6|0
1640264440000|2021-12-23 13:00:40|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.4|1115|2745
1640264460000|2021-12-23 13:01:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|2352
1640264470000|2021-12-23 13:01:10|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|951
1640264500000|2021-12-23 13:01:40|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1640264530000|2021-12-23 13:02:10|1116.2|1115.8|1116.2|1115.8|1116.4|1116|1116.2|1115.8|3984
1640264550000|2021-12-23 13:02:30|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|0
1640264560000|2021-12-23 13:02:40|||||||||400
1640264600000|2021-12-23 13:03:20|1116.4|1116|1116.4|1116|1116.4|1116.2|1116.2|1115.8|1403
1640264610000|2021-12-23 13:03:30||1116.2||1116||1116.2||1116|0
1640264630000|2021-12-23 13:03:50|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|590
1640264640000|2021-12-23 13:04:00|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|0
1640264650000|2021-12-23 13:04:10|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|0
1640264660000|2021-12-23 13:04:20|1116.4|1116|1116.4|1116|1116.6|1116.2|1116.4|1116|915
1640264670000|2021-12-23 13:04:30|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1640264680000|2021-12-23 13:04:40|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.8|2331
1640264690000|2021-12-23 13:04:50|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.8|1115.4|3297
1640264860000|2021-12-23 13:07:40|1116|1115.6|1116|1115.8|1116.2|1115.8|1116|1115.6|7771
1640264910000|2021-12-23 13:08:30|1115.8|1115.6|1115.8|1115.4|1116|1115.6|1115.8|1115.4|5591
1640264940000|2021-12-23 13:09:00||1115.2||1115.4||1115.4||1115.2|0
1640264960000|2021-12-23 13:09:20|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|850
1640264970000|2021-12-23 13:09:30|1115.8|1115.4|1115.8|1115.4|1116|1115.6|1115.8|1115.4|1000
1640264980000|2021-12-23 13:09:40|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1640264990000|2021-12-23 13:09:50|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|0
1640265000000|2021-12-23 13:10:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1640265010000|2021-12-23 13:10:10||1115.4||1115.4||1115.4||1115.4|0
1640265040000|2021-12-23 13:10:40|1115.8||1115.8||1115.8||1115.8||102
1640265050000|2021-12-23 13:10:50|1116||1115.8||1116||1115.8||0
1640265060000|2021-12-23 13:11:00|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1640265070000|2021-12-23 13:11:10|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.8|1115.4|30
1640265080000|2021-12-23 13:11:20|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|0
1640265120000|2021-12-23 13:12:00|1115.6|1115|1115.6|1115|1115.6|1115.2|1115.2|1115|11810
1640265130000|2021-12-23 13:12:10||1115.2||1115.2||1115.4||1115.2|0
1640265150000|2021-12-23 13:12:30||1115.4||1115.4||1115.4||1115.4|0
1640265190000|2021-12-23 13:13:10|1115.4|1115.2|1116|1115.6|1116|1115.6|1115.4|1115.2|7308
1640265210000|2021-12-23 13:13:30||1115.4||1115.4||1115.6||1115.4|0
1640265220000|2021-12-23 13:13:40|1115.8||1115.6||1115.8||1115.6||0
1640265230000|2021-12-23 13:13:50|1115.8|1115.6|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|70
1640265240000|2021-12-23 13:14:00|1115.6|1115.2|1115.4|1115.2|1115.6|1115.2|1115.4|1115.2|29
1640265270000|2021-12-23 13:14:30|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115.2|1320
1640265280000|2021-12-23 13:14:40|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.8|1115.2|0
1640265300000|2021-12-23 13:15:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.4|1115.6|1115.2|0
1640265310000|2021-12-23 13:15:10|1115.4||1115.4||1115.4||1115.4||0
1640265320000|2021-12-23 13:15:20|1115.6||1115.6||1115.6||1115.4||0
1640265330000|2021-12-23 13:15:30|1115.4||1115.6||1115.6||1115.4||0
1640265430000|2021-12-23 13:17:10|1115.4||1115.4||1115.4||1115.4||0
1640265440000|2021-12-23 13:17:20|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.6|1115.2|1560
1640265500000|2021-12-23 13:18:20|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|2000
1640265510000|2021-12-23 13:18:30|||||||||50
1640265530000|2021-12-23 13:18:50||1115.2||1115.2||1115.2||1115.2|0
1640265540000|2021-12-23 13:19:00||1115.4||1115.4||1115.4||1115.2|0
1640265560000|2021-12-23 13:19:20||1115.6||1115.6||1115.6||1115.6|0
1640265580000|2021-12-23 13:19:40|1116||1115.8||1116||1115.8||1535
1640265600000|2021-12-23 13:20:00|1115.6|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|282
1640265630000|2021-12-23 13:20:30|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.2|1115|4081
1640265640000|2021-12-23 13:20:40|1115.2|1114.8|1115|1114.8|1115.2|1114.8|1115|1114.8|519
1640265650000|2021-12-23 13:20:50||1114.6||1114.6||1114.8||1114.6|1503
1640265680000|2021-12-23 13:21:20|1114.8|1114.4|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|7484
1640265690000|2021-12-23 13:21:30|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.4|1209
1640265700000|2021-12-23 13:21:40||1114.8||1114.8||1114.8||1114.6|0
1640265720000|2021-12-23 13:22:00|1114.8|1114.6|1115.2|1114.8|1115.4|1115|1114.8|1114.6|1750
1640265730000|2021-12-23 13:22:10|1115.4|1115|1115|1114.4|1115.4|1115|1114.8|1114.4|7762
1640265740000|2021-12-23 13:22:20||1114.6||1114.6||1114.6||1114.4|0
1640265780000|2021-12-23 13:23:00|1115.2|1114.8|1115.4|1115.2|1115.4|1115.2|1115.2|1114.8|9403
1640265790000|2021-12-23 13:23:10|1115.2|1115|1115.4|1114.8|1115.4|1115|1115.2|1114.6|2466
1640265800000|2021-12-23 13:23:20|1115.2|1114.6|1115|1114.6|1115.2|1114.6|1115|1114.6|1619
1640265810000|2021-12-23 13:23:30|1114.8|1114.8|1115|1114.6|1115|1114.8|1114.8|1114.6|8822
1640265820000|2021-12-23 13:23:40|1115.2|1114.8|1115.2|1114.8|1115.2|1115|1115|1114.8|3822
1640265830000|2021-12-23 13:23:50|1115.4||1115.4||1115.4||1115.4||0
1640265840000|2021-12-23 13:24:00||1115||1115||1115||1115|0
1640265850000|2021-12-23 13:24:10||1115.2||1115||1115.2||1115|0
1640265900000|2021-12-23 13:25:00||1115.2||1115.2||1115.2||1115.2|0
1640265910000|2021-12-23 13:25:10|1115.2|1115|1115.4|1115|1115.4|1115|1115.2|1115|90
1640265920000|2021-12-23 13:25:20|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1888
1640265930000|2021-12-23 13:25:30||1115||1115||1115.2||1115|0
1640265940000|2021-12-23 13:25:40||1115.2||1115.2||1115.2||1115.2|0
1640265980000|2021-12-23 13:26:20|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1640265990000|2021-12-23 13:26:30|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1640266000000|2021-12-23 13:26:40||1115.8||1115.6||1115.8||1115.6|3310
1640266010000|2021-12-23 13:26:50|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|37
1640266020000|2021-12-23 13:27:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115|1090
1640266060000|2021-12-23 13:27:40|1115.8|1115.4|1115.8|1115.4|1116|1115.6|1115.8|1115.4|7505
1640266070000|2021-12-23 13:27:50||1115.6||1115.6||1115.6||1115.6|0
1640266100000|2021-12-23 13:28:20|1116|1115.8|1116|1115.6|1116|1115.8|1116|1115.6|588
1640266140000|2021-12-23 13:29:00|1116.2|1115.8|1116.4|1116|1116.4|1116|1116.2|1115.8|160
1640266150000|2021-12-23 13:29:10|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116|9315
1640266170000|2021-12-23 13:29:30|1116.8|1116.4|1116.6|1116.4|1116.8|1116.4|1116.6|1116.2|0
1640266180000|2021-12-23 13:29:40|1116.8||1116.8||1116.8||1116.8||0
1640266190000|2021-12-23 13:29:50|1117|1116.6|1117|1116.6|1117.2|1116.6|1117|1116.6|0
1640266220000|2021-12-23 13:30:20|1117.2|1116.8|1117.2|1116.8|1117.4|1116.8|1117.2|1116.8|224
1640266240000|2021-12-23 13:30:40|1117|1116.6|1116.8|1116.4|1117|1116.8|1116.8|1116.4|1288
1640266270000|2021-12-23 13:31:10|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|0
1640266280000|2021-12-23 13:31:20|1116.4|1116.4|1116.8|1116.4|1117|1116.6|1116.4|1116.2|12744
1640266290000|2021-12-23 13:31:30|1116.6||1116.8||1116.8||1116.6||0
1640266310000|2021-12-23 13:31:50|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1824
1640266320000|2021-12-23 13:32:00|||||||||300
1640266330000|2021-12-23 13:32:10|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|0
1640266340000|2021-12-23 13:32:20|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.4|541
1640266350000|2021-12-23 13:32:30|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|0
1640266360000|2021-12-23 13:32:40|1116.8|1116.4|1116.8|1116.2|1116.8|1116.4|1116.8|1116.2|0
1640266370000|2021-12-23 13:32:50|1116.6|1116.4|1116.6|1116.2|1116.6|1116.4|1116.6|1116.2|0
1640266390000|2021-12-23 13:33:10|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|2757
1640266400000|2021-12-23 13:33:20|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|0
1640266410000|2021-12-23 13:33:30|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|0
1640266420000|2021-12-23 13:33:40|1117|1116.6|1116.8|1116.4|1117|1116.6|1116.8|1116.4|0
1640266430000|2021-12-23 13:33:50||1116.6||1116.4||1116.6||1116.4|0
1640266440000|2021-12-23 13:34:00|1117|1116.6|1116.8|1116.4|1117|1116.6|1116.8|1116.4|800
1640266450000|2021-12-23 13:34:10|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|0
1640266470000|2021-12-23 13:34:30||1116.4||1116.6||1116.6||1116.4|0
1640266480000|2021-12-23 13:34:40|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|4006
1640266500000|2021-12-23 13:35:00|1116.8||1116.8||1116.8||1116.8||0
1640266510000|2021-12-23 13:35:10|1117||1117||1117||1117||0
1640266530000|2021-12-23 13:35:30|1117.2||1117.2||1117.2||1117.2||0
1640266540000|2021-12-23 13:35:40|1117.4|1116.8|1117.4|1117|1117.4|1117|1117.4|1116.8|0
1640266550000|2021-12-23 13:35:50|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1000
1640266560000|2021-12-23 13:36:00|1117.4|1117|1117.4|1117|1117.6|1117.2|1117.2|1117|0
1640266580000|2021-12-23 13:36:20|1117.2|1117.2|1117.4|1117|1117.4|1117.2|1117.2|1117|500
1640266590000|2021-12-23 13:36:30|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1574
1640266600000|2021-12-23 13:36:40|1117.8|1117.4|1118|1117.6|1118|1117.6|1117.8|1117.4|0
1640266620000|2021-12-23 13:37:00|1117.8|1117.4|1118|1117.6|1118|1117.6|1117.8|1117.4|0
1640266630000|2021-12-23 13:37:10|1117.8||1118||1118||1117.8||0
1640266640000|2021-12-23 13:37:20|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|800
1640266660000|2021-12-23 13:37:40|1118||1117.8||1118||1117.8||0
1640266670000|2021-12-23 13:37:50|||||||||200
1640266680000|2021-12-23 13:38:00||1117.6||1117.4||1117.6||1117.4|0
1640266710000|2021-12-23 13:38:30|1117.6|1117.6|1117.8|1117.4|1117.8|1117.6|1117.6|1117.4|5405
1640266730000|2021-12-23 13:38:50|1117.6||1117.6||1117.8||1117.6||0
1640266740000|2021-12-23 13:39:00|1117.8||1117.8||1117.8||1117.8||0
1640266810000|2021-12-23 13:40:10|1118|1117.6|1117.8|1117.6|1118|1117.6|1117.8|1117.4|1318
1640266820000|2021-12-23 13:40:20|1118|1117.4|1118|1117.6|1118|1117.6|1117.8|1117.4|500
1640266830000|2021-12-23 13:40:30|1117.8|1117.4|1117.6|1117.4|1117.8|1117.6|1117.6|1117.4|421
1640266840000|2021-12-23 13:40:40|1117.8||1117.8||1117.8||1117.6||1110
1640266880000|2021-12-23 13:41:20|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1640266890000|2021-12-23 13:41:30|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.4|1117|4810
1640266910000|2021-12-23 13:41:50|1118||1117.8||1118||1117.8||0
1640266940000|2021-12-23 13:42:20|1117.6|1117.2|1117.2|1116.8|1117.6|1117.4|1117.2|1116.8|15642
1640266980000|2021-12-23 13:43:00|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1640266990000|2021-12-23 13:43:10|1117.2|1116.8|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1640267020000|2021-12-23 13:43:40|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.4|1117|900
1640267030000|2021-12-23 13:43:50|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1640267040000|2021-12-23 13:44:00|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117|5502
1640267070000|2021-12-23 13:44:30|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|0
1640267080000|2021-12-23 13:44:40|1118|1117.6|1117.8|1117.6|1118|1117.6|1117.8|1117.4|0
1640267090000|2021-12-23 13:44:50|1118||1118||1118||1118||306
1640267110000|2021-12-23 13:45:10|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|768
1640267120000|2021-12-23 13:45:20|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.2|1118|566
1640267130000|2021-12-23 13:45:30|1118|1117.8|1118.4|1118|1118.4|1118|1118|1117.8|23268
1640267150000|2021-12-23 13:45:50|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118|0
1640267170000|2021-12-23 13:46:10||1118.4||1118.4||1118.4||1118.4|0
1640267180000|2021-12-23 13:46:20|1118.8|1118.6|1119|1118.6|1119|1118.6|1118.6|1118.4|32821
1640267190000|2021-12-23 13:46:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1640267210000|2021-12-23 13:46:50|1119||1118.8||1119||1118.8||0
1640267240000|2021-12-23 13:47:20|1119|1118.6|1119.2|1119|1119.2|1119|1119|1118.6|21623
1640267250000|2021-12-23 13:47:30|||||||||14986
1640267290000|2021-12-23 13:48:10|1119.4|1119.2|1119.6|1119.2|1119.8|1119.2|1119.4|1119|3492
1640267300000|2021-12-23 13:48:20|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|2803
1640267310000|2021-12-23 13:48:30|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.6|0
1640267320000|2021-12-23 13:48:40|1119.8||1119.8||1120||1119.8||1670
1640267340000|2021-12-23 13:49:00|1120||1119.8||1120||1119.8||8525
1640267350000|2021-12-23 13:49:10||1119.4||1119.6||1119.6||1119.4|0
1640267360000|2021-12-23 13:49:20|1120|1119.4|1119.8|1119.4|1120|1119.4|1119.6|1119.4|3643
1640267380000|2021-12-23 13:49:40|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|4316
1640267390000|2021-12-23 13:49:50|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1119|1000
1640267430000|2021-12-23 13:50:30|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1119|1248
1640267440000|2021-12-23 13:50:40|1119.6||1119.4||1119.6||1119.4||0
1640267470000|2021-12-23 13:51:10|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|6149
1640267480000|2021-12-23 13:51:20|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|95
1640267490000|2021-12-23 13:51:30|1119.4||1119.2||1119.4||1119.2||0
1640267500000|2021-12-23 13:51:40|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1119|3270
1640267510000|2021-12-23 13:51:50|1119.8|1119.6|1119.8|1119.6|1119.8|1119.6|1119.8|1119.6|12695
1640267520000|2021-12-23 13:52:00|||||||||1126
1640267530000|2021-12-23 13:52:10|1120||1120||1120||1120||9207
1640267550000|2021-12-23 13:52:30|1119.8||1120||1120||1119.8||210
1640267570000|2021-12-23 13:52:50|1120.2|1119.8|1120.4|1120|1120.4|1120|1120.2|1119.8|41690
1640267580000|2021-12-23 13:53:00|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120|1119.8|12538
1640267590000|2021-12-23 13:53:10|1120.4|1119.8|1120.4|1120|1120.4|1120|1120.2|1119.8|6000
1640267610000|2021-12-23 13:53:30|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|0
1640267620000|2021-12-23 13:53:40|1120.4|1120|1120.2|1120|1120.4|1120|1120.2|1120|2125
1640267650000|2021-12-23 13:54:10||1119.8||1120||1120||1119.8|2000
1640267660000|2021-12-23 13:54:20|1120|1119.8|1119.8|1119.6|1120.2|1119.8|1119.8|1119.6|783
1640267670000|2021-12-23 13:54:30|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|10912
1640267680000|2021-12-23 13:54:40|1119.4|1119.4|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|3000
1640267770000|2021-12-23 13:56:10||1119.4||1119.2||1119.4||1119.2|1100
1640267780000|2021-12-23 13:56:20|1119.4|1119|1119|1118.6|1119.4|1119|1119|1118.6|622
1640267790000|2021-12-23 13:56:30||1118.8||1118.8||1118.8||1118.8|0
1640267800000|2021-12-23 13:56:40|1119.2||1119.2||1119.2||1119.2||0
1640267810000|2021-12-23 13:56:50|1118.8|1118.6|1119|1118.6|1119.2|1118.8|1118.8|1118.6|3600
1640267820000|2021-12-23 13:57:00|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|866
1640267830000|2021-12-23 13:57:10|1119||1119||1119||1119||430
1640267840000|2021-12-23 13:57:20|1119.2|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1640267850000|2021-12-23 13:57:30||1119||1118.8||1119||1118.8|0
1640267890000|2021-12-23 13:58:10|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|2056
1640267900000|2021-12-23 13:58:20|1119.2|1118.8|1119.2|1119|1119.2|1119|1119.2|1118.8|1485
1640267910000|2021-12-23 13:58:30|1119.4|1118.8|1119.4|1119|1119.4|1119|1119.4|1118.8|8121
1640268030000|2021-12-23 14:00:30|1119.2|1118.8|1119|1118.8|1119.2|1118.8|1119|1118.8|396
1640268070000|2021-12-23 14:01:10|1118.8|1118.6|1118.8|1118.4|1118.8|1118.6|1118.6|1118.2|1330
1640268150000|2021-12-23 14:02:30|1118.6|1118.2|1118|1117.6|1118.6|1118.2|1117.6|1117.4|15683
1640268160000|2021-12-23 14:02:40|1117.8|1117.4|1118|1117.6|1118|1117.6|1117.6|1117.4|2302
1640268170000|2021-12-23 14:02:50||1117.8||1117.8||1117.8||1117.6|0
1640268180000|2021-12-23 14:03:00|1118.2||1118||1118.2||1118||1674
1640268190000|2021-12-23 14:03:10|1118.2||1118.2||1118.2||1118.2||0
1640268200000|2021-12-23 14:03:20|1118.4|1118|1118.2|1117.8|1118.4|1118.2|1118.2|1117.8|2500
1640268220000|2021-12-23 14:03:40|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|0
1640268230000|2021-12-23 14:03:50|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118|439
1640268260000|2021-12-23 14:04:20|1118.4||1118.6||1118.6||1118.4||90
1640268300000|2021-12-23 14:05:00|1118.4|1118|1118.4|1118|1118.4|1118|1118.2|1118|611
1640268310000|2021-12-23 14:05:10|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1117.8|1117.6|643
1640268320000|2021-12-23 14:05:20|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|500
1640268340000|2021-12-23 14:05:40|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1640268360000|2021-12-23 14:06:00|1117.8|1117.4|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|1816
1640268370000|2021-12-23 14:06:10|1117.8|1117.4|1117.8|1117.4|1117.8|1117.6|1117.8|1117.4|117
1640268390000|2021-12-23 14:06:30||1117.2||1117.4||1117.4||1117.2|0
1640268420000|2021-12-23 14:07:00|1118|1117.6|1118|1117.6|1118|1117.8|1118|1117.6|1254
1640268430000|2021-12-23 14:07:10||1117.4||1117.6||1117.6||1117.4|0
1640268440000|2021-12-23 14:07:20||1117.4||1117.6||1117.6||1117.4|0
1640268450000|2021-12-23 14:07:30|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.4|97
1640268470000|2021-12-23 14:07:50|1117.6|1117.6|1117.8|1117.4|1117.8|1117.6|1117.6|1117.4|0
1640268520000|2021-12-23 14:08:40|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|1699
1640268530000|2021-12-23 14:08:50|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1304
1640268550000|2021-12-23 14:09:10|1118.4|1118|1118.6|1118.4|1118.6|1118.4|1118.4|1118|3125
1640268560000|2021-12-23 14:09:20||1118.2||1118.4||1118.4||1118.2|1572
1640268590000|2021-12-23 14:09:50|1118.8|1118.6|1118.8|1118.4|1118.8|1118.6|1118.8|1118.4|307
1640268600000|2021-12-23 14:10:00|||||||||300
1640268630000|2021-12-23 14:10:30||1118.6||1118.4||1118.6||1118.4|0
1640268640000|2021-12-23 14:10:40|1118.6||1118.8||1118.8||1118.6||0
1640268650000|2021-12-23 14:10:50|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|2874
1640268660000|2021-12-23 14:11:00|1119.4|1119|1119.2|1118.8|1119.4|1119|1118.8|1118.6|15000
1640268670000|2021-12-23 14:11:10|1119.4|1119|1119.2|1118.8|1119.4|1119|1119|1118.8|1367
1640268680000|2021-12-23 14:11:20||1118.6||1118.6||1118.8||1118.6|0
1640268690000|2021-12-23 14:11:30||1118.8||1118.8||1118.8||1118.8|0
1640268710000|2021-12-23 14:11:50|1119|1118.6|1118.8|1118.6|1119|1118.8|1118.8|1118.4|0
1640268720000|2021-12-23 14:12:00|1119||1119||1119||1119||0
1640268730000|2021-12-23 14:12:10|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1640268740000|2021-12-23 14:12:20|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|0
1640268810000|2021-12-23 14:13:30|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|0
1640268840000|2021-12-23 14:14:00|1119|1118.6|1119|1118.6|1119.2|1118.8|1118.8|1118.6|11675
1640268850000|2021-12-23 14:14:10|1118.8||1119||1119||1118.8||0
1640268860000|2021-12-23 14:14:20|1118.8||1119||1119||1118.8||0
1640268890000|2021-12-23 14:14:50|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|3431
1640268900000|2021-12-23 14:15:00|1118.4|1118.4|1118.6|1118.2|1118.6|1118.4|1118.4|1118.2|397
1640268920000|2021-12-23 14:15:20|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|506
1640268930000|2021-12-23 14:15:30|1118.8||1119||1119||1118.8||0
1640268940000|2021-12-23 14:15:40|1118.8||1118.8||1118.8||1118.8||0
1640268960000|2021-12-23 14:16:00|||||||||150
1640268970000|2021-12-23 14:16:10|1119||1119||1119||1118.8||1640
1640268980000|2021-12-23 14:16:20|1118.8|1118.4|1118.8|1118.4|1119|1118.4|1118.6|1118.4|2300
1640269030000|2021-12-23 14:17:10|1119|1118.2|1118.6|1118.2|1119|1118.2|1118.4|1118.2|506
1640269110000|2021-12-23 14:18:30|1118.4||1118.4||1118.4||1118.4||0
1640269120000|2021-12-23 14:18:40|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1118|340
1640269150000|2021-12-23 14:19:10|1118.2||1118.4||1118.4||1118.2||1542
1640269160000|2021-12-23 14:19:20||1118.2||1118||1118.2||1118|0
1640269170000|2021-12-23 14:19:30|1118.2||1118.2||1118.2||1118.2||0
1640269180000|2021-12-23 14:19:40|1118.4|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|366
1640269190000|2021-12-23 14:19:50|1118.6|1118.2|1118.6|1118.2|1118.6|1118.4|1118.6|1118.2|308
1640269200000|2021-12-23 14:20:00||1118||1118.2||1118.2||1118|0
1640269210000|2021-12-23 14:20:10|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|611
1640269220000|2021-12-23 14:20:20|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|0
1640269250000|2021-12-23 14:20:50|1118|1118|1118.2|1117.8|1118.2|1118|1118|1117.8|0
1640269300000|2021-12-23 14:21:40|1118||1118||1118||1118||2000
1640269310000|2021-12-23 14:21:50|1118.2||1118.2||1118.2||1118.2||0
1640269380000|2021-12-23 14:23:00|1118.4|1118|1118.4|1118.2|1118.4|1118.2|1118.2|1118|1353
1640269390000|2021-12-23 14:23:10|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1118|216
1640269400000|2021-12-23 14:23:20|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|650
1640269440000|2021-12-23 14:24:00|1118||1118||1118||1118||0
1640269450000|2021-12-23 14:24:10|1118.2||1118.2||1118.2||1118.2||0
1640269490000|2021-12-23 14:24:50|1118||1118.2||1118.2||1118||360
1640269510000|2021-12-23 14:25:10|1118.4||1118.2||1118.4||1118.2||0
1640269520000|2021-12-23 14:25:20|1118.4|1118|1118.4|1117.8|1118.4|1118|1118.4|1117.8|1130
1640269530000|2021-12-23 14:25:30|1118.2||1118.2||1118.2||1118.2||0
1640269540000|2021-12-23 14:25:40|1118.4|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1640269600000|2021-12-23 14:26:40|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|0
1640269630000|2021-12-23 14:27:10|1118.6|1118.2|1118.6|1118.2|1118.6|1118.4|1118.6|1118.2|908
1640269640000|2021-12-23 14:27:20|1118.4||1118.6||1118.6||1118.4||0
1640269650000|2021-12-23 14:27:30|1118.4|1118|1118.4|1118|1118.4|1118|1118.2|1117.8|2062
1640269660000|2021-12-23 14:27:40|1118.2|1117.8|1118.4|1117.8|1118.4|1117.8|1118.2|1117.8|5000
1640269670000|2021-12-23 14:27:50|1118.2|1118|1118.2|1117.8|1118.2|1118|1118.2|1117.8|0
1640269680000|2021-12-23 14:28:00|1118|1117.6|1118|1117.6|1118.2|1117.6|1117.8|1117.6|0
1640269690000|2021-12-23 14:28:10|1118.2|1117.8|1118.2|1117.6|1118.2|1117.8|1118.2|1117.6|0
1640269700000|2021-12-23 14:28:20|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|0
1640269710000|2021-12-23 14:28:30|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1117.8|0
1640269720000|2021-12-23 14:28:40|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118|0
1640269730000|2021-12-23 14:28:50|1118.8|1118.4|1118.6|1118.4|1118.8|1118.4|1118.6|1118.4|0
1640269740000|2021-12-23 14:29:00|1118.8||1118.8||1118.8||1118.8||0
1640269780000|2021-12-23 14:29:40|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.2|1118|3962
1640269790000|2021-12-23 14:29:50|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118|0
1640269800000|2021-12-23 14:30:00|1118.4|1118|1118.4|1118|1118.6|1118.4|1118.2|1118|3803
1640269810000|2021-12-23 14:30:10|1118.6|1118.2|1118.6|1118|1118.8|1118.4|1118.6|1118|0
1640269820000|2021-12-23 14:30:20|1118.4|1118.2|1118.8|1118.6|1119|1118.6|1118.4|1118.2|339
1640269830000|2021-12-23 14:30:30|1118.6|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.4|1022
1640269840000|2021-12-23 14:30:40|1119|1118.8|1119|1118.6|1119.2|1118.8|1118.8|1118.4|3905
1640269850000|2021-12-23 14:30:50|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|0
1640269860000|2021-12-23 14:31:00|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.6|1118.4|619
1640269870000|2021-12-23 14:31:10|1119|1118.6|1119|1118.8|1119.4|1118.8|1119|1118.6|300
1640269880000|2021-12-23 14:31:20|1119.2|1118.6|1119.2|1118.8|1119.4|1118.8|1118.8|1118.6|1544
1640269890000|2021-12-23 14:31:30|1119.4|1119|1120|1119.6|1120|1119.6|1119.4|1119|16099
1640269900000|2021-12-23 14:31:40|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|3285
1640269920000|2021-12-23 14:32:00|1120|1119.6|1120.2|1120|1120.2|1120|1120|1119.6|4412
1640269930000|2021-12-23 14:32:10|1120.4||1120.4||1120.4||1120.4||500
1640269940000|2021-12-23 14:32:20|1120.6|1120.2|1120.4|1120|1120.8|1120.2|1120.4|1120|0
1640269950000|2021-12-23 14:32:30|1120.6|1119.8|1119.8|1119.4|1120.6|1120|1119.6|1119.2|4096
1640269960000|2021-12-23 14:32:40|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|0
1640269970000|2021-12-23 14:32:50|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|0
1640269980000|2021-12-23 14:33:00|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119|1118.6|5304
1640269990000|2021-12-23 14:33:10|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1119|0
1640270000000|2021-12-23 14:33:20|1119.8|1119|1119.6|1119.2|1119.8|1119.2|1119.6|1119|0
1640270010000|2021-12-23 14:33:30|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1640270020000|2021-12-23 14:33:40|1119.6|1119.2|1119.8|1119.4|1120|1119.6|1119.6|1119.2|0
1640270030000|2021-12-23 14:33:50|1119.6|1119.2|1119.2|1119|1119.8|1119.2|1119.2|1119|4167
1640270040000|2021-12-23 14:34:00|1119.4|1119.2|1120|1119.4|1120|1119.6|1119.2|1119.2|500
1640270050000|2021-12-23 14:34:10|1119.8|1119.2|1119.8|1119.4|1120|1119.6|1119.6|1119.2|0
1640270060000|2021-12-23 14:34:20|1120|1119.6|1120.4|1120|1120.6|1120|1120|1119.6|563
1640270070000|2021-12-23 14:34:30|1120.6|1120.2|1120.8|1120.4|1121|1120.6|1120.4|1120.2|11082
1640270080000|2021-12-23 14:34:40|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|550
1640270100000|2021-12-23 14:35:00|1121.2|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|4876
1640270110000|2021-12-23 14:35:10|1121.6|1121.2|1121.8|1121.2|1121.8|1121.4|1121.6|1121.2|7943
1640270120000|2021-12-23 14:35:20|1121.6|1121.4|1122|1121.6|1122|1121.6|1121.6|1121.2|0
1640270130000|2021-12-23 14:35:30|1122.2|1121.8|1122|1121.6|1122.6|1122.2|1122|1121.6|14264
1640270140000|2021-12-23 14:35:40|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1121.8|1121.6|3080
1640270150000|2021-12-23 14:35:50|1121.8|1121.4|1121.6|1121.2|1121.8|1121.6|1121.6|1121.2|1362
1640270160000|2021-12-23 14:36:00|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1640270170000|2021-12-23 14:36:10|1122.2|1121.8|1122.4|1122|1122.4|1122|1122.2|1121.8|15043
1640270180000|2021-12-23 14:36:20|1122|1121.8|1122.2|1121.8|1122.4|1122|1122|1121.8|2000
1640270190000|2021-12-23 14:36:30|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|1287
1640270200000|2021-12-23 14:36:40|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|0
1640270210000|2021-12-23 14:36:50|1122.4|1122|1121.8|1121.4|1122.4|1122|1121.6|1121.4|2500
1640270220000|2021-12-23 14:37:00|1122|1121.6|1122|1121.6|1122.2|1121.8|1122|1121.4|0
1640270230000|2021-12-23 14:37:10|1122.2|1121.8|1122.2|1121.6|1122.4|1122|1122.2|1121.6|1223
1640270240000|2021-12-23 14:37:20|1122.4|1121.8|1122.2|1121.8|1122.4|1121.8|1122.2|1121.6|0
1640270250000|2021-12-23 14:37:30|1122.4|1121.6|1122.2|1121.6|1122.4|1122|1122.2|1121.6|364
1640270260000|2021-12-23 14:37:40|1122|1121.8|1122.2|1121.6|1122.2|1121.8|1122|1121.6|0
1640270270000|2021-12-23 14:37:50|1122.4|1121.8|1122.4|1121.8|1122.6|1122.2|1122.4|1121.6|1000
1640270280000|2021-12-23 14:38:00|1122.6|1122|1122.8|1122.4|1123|1122.6|1122.6|1122|1000
1640270290000|2021-12-23 14:38:10|1123|1122.2|1122.8|1122.2|1123|1122.6|1122.8|1122.2|1726
1640270300000|2021-12-23 14:38:20|1122.6|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|0
1640270310000|2021-12-23 14:38:30|1123|1122.6|1122.6|1122.2|1123|1122.6|1122.4|1122.2|0
1640270320000|2021-12-23 14:38:40|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1640270360000|2021-12-23 14:39:20|1122.4|1122|1122.4|1122|1122.4|1122|1122.2|1122|444
1640270370000|2021-12-23 14:39:30|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1122|2774
1640270380000|2021-12-23 14:39:40|1122.6|1122.2|1122.2|1121.8|1122.8|1122.2|1122|1121.8|12891
1640270390000|2021-12-23 14:39:50|1122|1121.6|1121.2|1120.8|1122|1121.8|1121.2|1120.8|27911
1640270400000|2021-12-23 14:40:00|1121|1121|1121.2|1120.8|1121.2|1121|1121|1120.8|1381
1640270430000|2021-12-23 14:40:30|1121|1121|1120.6|1120.2|1121.2|1121|1120.4|1120.2|7556
1640270440000|2021-12-23 14:40:40|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|0
1640270450000|2021-12-23 14:40:50|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|4163
1640270460000|2021-12-23 14:41:00|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1121|1120.6|4074
1640270470000|2021-12-23 14:41:10|1121.2|1120.8|1121.6|1121.2|1121.8|1121.4|1121|1120.6|6984
1640270480000|2021-12-23 14:41:20|1121.4|1120.8|1121.4|1121|1121.6|1121.2|1121.2|1120.8|8395
1640270490000|2021-12-23 14:41:30|1121.2|1120.8|1121.8|1121.2|1121.8|1121.2|1121.2|1120.8|0
1640270500000|2021-12-23 14:41:40|1121.6|1121|1121.6|1121.2|1121.8|1121.2|1121.4|1121|0
1640270510000|2021-12-23 14:41:50|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.8|1121.2|1368
1640270520000|2021-12-23 14:42:00|1122|1121.6|1121.4|1120.8|1122|1121.6|1121|1120.8|4406
1640270530000|2021-12-23 14:42:10|1121.2|1121|1121.2|1120.8|1121.4|1121|1121.2|1120.6|0
1640270540000|2021-12-23 14:42:20|1121.4|1121|1121.8|1121.2|1121.8|1121.4|1121.2|1120.8|77
1640270550000|2021-12-23 14:42:30|1122|1121.4|1122|1121.6|1122.2|1121.8|1121.8|1121.4|24
1640270560000|2021-12-23 14:42:40|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.4|400
1640270570000|2021-12-23 14:42:50|1121.8|1121.4|1121.8|1121.4|1122|1121.4|1121.6|1121.2|0
1640270580000|2021-12-23 14:43:00|1122|1121.6|1122|1121.4|1122|1121.6|1121.8|1121.2|0
1640270590000|2021-12-23 14:43:10||1121.6||1121.6||1121.6||1121.4|0
1640270600000|2021-12-23 14:43:20|1121.6|1121.4|1122|1121.4|1122|1121.6|1121.6|1121.4|10000
1640270610000|2021-12-23 14:43:30|1121.8|1121.2|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|0
1640270620000|2021-12-23 14:43:40|1121.6|1121.2|1121.8|1121.2|1122|1121.4|1121.6|1121.2|724
1640270630000|2021-12-23 14:43:50|1121.6|1121.4|1121.8|1121.2|1121.8|1121.4|1121.6|1121.2|0
1640270640000|2021-12-23 14:44:00|1121.6|1121.4|1121.8|1121.4|1121.8|1121.6|1121.6|1121.2|0
1640270660000|2021-12-23 14:44:20|1121.2|1121|1121.8|1121.6|1121.8|1121.6|1121.2|1121|15800
1640270680000|2021-12-23 14:44:40|1122|1121.8|1122|1121.6|1122|1121.8|1122|1121.6|1775
1640270690000|2021-12-23 14:44:50|1121.8|1121.8|1122|1121.6|1122|1121.8|1121.8|1121.6|500
1640270700000|2021-12-23 14:45:00|1121.8||1122||1122||1121.8||0
1640270710000|2021-12-23 14:45:10||1121.8||1121.6||1121.8||1121.6|0
1640270720000|2021-12-23 14:45:20|1122.2|1121.8|1122.2|1121.8|1122.4|1122|1122|1121.8|14846
1640270730000|2021-12-23 14:45:30|1122.4||1122.2||1122.4||1122||1571
1640270740000|2021-12-23 14:45:40|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1121.6|1121.2|14307
1640270770000|2021-12-23 14:46:10|1122|1121.6|1121.4|1121|1122|1121.8|1121|1120.8|6250
1640270780000|2021-12-23 14:46:20|1121.6||1121.4||1121.6||1121.2||0
1640270790000|2021-12-23 14:46:30|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121|0
1640270800000|2021-12-23 14:46:40|1121.8||1121.6||1121.8||1121.6||0
1640270810000|2021-12-23 14:46:50|1121.4|1121.4|1121.8|1121.4|1121.8|1121.4|1121.4|1121.4|1177
1640270820000|2021-12-23 14:47:00|1121.6|1121.6|1121.4|1121.2|1121.8|1121.6|1121.4|1121.2|1154
1640270830000|2021-12-23 14:47:10|1121.6|1121.4|1121.8|1121.4|1122|1121.6|1121.6|1121.2|6332
1640270840000|2021-12-23 14:47:20|1122||1122||1122||1121.8||0
1640270850000|2021-12-23 14:47:30|1121.8|1121.6|1121.8|1121.6|1122|1121.8|1121.8|1121.6|3462
1640270860000|2021-12-23 14:47:40|1122|1121.8|1122.2|1121.8|1122.2|1121.8|1122|1121.8|1313
1640270880000|2021-12-23 14:48:00||1122||1121.8||1122||1121.8|1427
1640270890000|2021-12-23 14:48:10|1121.8|1121.6|1122.2|1121.8|1122.2|1121.8|1121.8|1121.6|6743
1640270900000|2021-12-23 14:48:20|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1121.8|1121.6|3129
1640270910000|2021-12-23 14:48:30|1122|1121.6|1122|1121.6|1122.2|1121.6|1121.8|1121.6|0
1640270920000|2021-12-23 14:48:40|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1121.8|1121.6|2166
1640270940000|2021-12-23 14:49:00|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122|1121.6|1361
1640270950000|2021-12-23 14:49:10|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1121.8|1052
1640270960000|2021-12-23 14:49:20|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|992
1640270970000|2021-12-23 14:49:30|1122.4|1122|1122.4|1122|1122.4|1122|1122.2|1122|532
1640270980000|2021-12-23 14:49:40|1122.2||1122.4||1122.4||1122.2||0
1640270990000|2021-12-23 14:49:50|1122.2||1122.2||1122.4||1122.2||0
1640271000000|2021-12-23 14:50:00|1122.4|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122.2|550
1640271010000|2021-12-23 14:50:10|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|5713
1640271030000|2021-12-23 14:50:30|1122.6|1122.2|1122.6|1122.2|1122.8|1122.2|1122.2|1122|5363
1640271040000|2021-12-23 14:50:40|1122.4|1122|1122.4|1122|1122.4|1122|1122.2|1122|0
1640271050000|2021-12-23 14:50:50|1122.2|1121.8|1122|1121.8|1122.2|1121.8|1122|1121.6|1076
1640271060000|2021-12-23 14:51:00|1122.2|1122|1122.2|1121.8|1122.2|1122|1122|1121.8|516
1640271070000|2021-12-23 14:51:10|1122|1121.6|1122|1121.4|1122|1121.6|1121.8|1121.4|1999
1640271080000|2021-12-23 14:51:20|1121.6|1121.2|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|0
1640271100000|2021-12-23 14:51:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|74
1640271110000|2021-12-23 14:51:50|||||||||135
1640271120000|2021-12-23 14:52:00|1121|1120.8|1121.4|1121|1121.4|1121|1121|1120.8|24598
1640271130000|2021-12-23 14:52:10|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1640271140000|2021-12-23 14:52:20|1121.8|1121.4|1121.8|1121.2|1121.8|1121.4|1121.8|1121.2|335
1640271150000|2021-12-23 14:52:30|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.4|1121.2|1419
1640271160000|2021-12-23 14:52:40|1121.6|1121.2|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|0
1640271180000|2021-12-23 14:53:00|1121.6|1121.2|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|1506
1640271220000|2021-12-23 14:53:40|1122|1121.6|1122.6|1122.2|1122.6|1122.2|1122|1121.6|4180
1640271230000|2021-12-23 14:53:50|1122.4|1122|1122.2|1122|1122.6|1122.2|1122.2|1122|1061
1640271240000|2021-12-23 14:54:00|||||||||833
1640271250000|2021-12-23 14:54:10|1122|1121.8|1121.4|1121|1122|1121.8|1121.2|1121|2974
1640271260000|2021-12-23 14:54:20|1121.2|1120.8|1121.2|1120.8|1121.4|1121|1121|1120.8|605
1640271270000|2021-12-23 14:54:30|1122|1121|1121|1120.8|1122|1121.4|1121|1120.6|56010
1640271280000|2021-12-23 14:54:40|1121.2|1121|1121.6|1121.2|1121.6|1121.2|1121.2|1120.8|2505
1640271290000|2021-12-23 14:54:50|1121.4|1121|1121.6|1121.2|1121.8|1121.4|1121.4|1121|0
1640271300000|2021-12-23 14:55:00|1121.4|1121|1121.2|1120.8|1121.6|1121|1121|1120.8|2192
1640271310000|2021-12-23 14:55:10|1121.4||1121.2||1121.4||1121.2||0
1640271320000|2021-12-23 14:55:20|1121||1121.2||1121.2||1121||0
1640271330000|2021-12-23 14:55:30|1121|1120.6|1120.4|1120.2|1121|1120.6|1120.4|1120.2|3537
1640271340000|2021-12-23 14:55:40|1120.6|1120.4|1120.8|1120.4|1120.8|1120.6|1120.6|1120.2|3200
1640271350000|2021-12-23 14:55:50|1121|1120.6|1121.2|1120.8|1121.2|1120.8|1121|1120.6|1067
1640271360000|2021-12-23 14:56:00|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.4|2730
1640271370000|2021-12-23 14:56:10|1121.2||1120.8||1121.2||1120.8||0
1640271380000|2021-12-23 14:56:20|1120.6|1120.4|1120.4|1120|1120.8|1120.4|1120.2|1120|3491
1640271400000|2021-12-23 14:56:40|1120.2||1120.4||1120.6||1120.2||0
1640271420000|2021-12-23 14:57:00|1120.6|1120.2|1120.6|1120|1120.6|1120.4|1120.4|1120|1347
1640271430000|2021-12-23 14:57:10|1120.4||1120.4||1120.6||1120.4||0
1640271440000|2021-12-23 14:57:20|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|0
1640271450000|2021-12-23 14:57:30|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1640271480000|2021-12-23 14:58:00||1120.4||1120.2||1120.4||1120.2|0
1640271490000|2021-12-23 14:58:10|1120.8||1120.6||1120.8||1120.6||0
1640271500000|2021-12-23 14:58:20|1120.8|1120|1120.6|1120.2|1120.8|1120.2|1120.6|1120|500
1640271510000|2021-12-23 14:58:30|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.4|1120|0
1640271520000|2021-12-23 14:58:40|1120.6||1120.6||1120.6||1120.4||0
1640271530000|2021-12-23 14:58:50|1120.8|1120.2|1120.8|1120.4|1120.8|1120.4|1120|1119.8|15000
1640271540000|2021-12-23 14:59:00|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|700
1640271560000|2021-12-23 14:59:20|1120.6|1120.2|1121.8|1121.4|1122.6|1122.4|1120.6|1120.2|107636
1640271570000|2021-12-23 14:59:30|1121.6|1120.2|1121.6|1121.2|1121.6|1121.2|1121|1120.2|40500
1640271580000|2021-12-23 14:59:40|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|878
1640271590000|2021-12-23 14:59:50|1121.4|1121.4|1121.4|1121|1121.8|1121.4|1121.4|1121|343
1640271600000|2021-12-23 15:00:00|1121.6|1120.8|1120.8|1120.4|1121.6|1120.8|1120.8|1120.2|6990
1640271610000|2021-12-23 15:00:10||1120.2||1120.4||1120.4||1120.2|0
1640271620000|2021-12-23 15:00:20|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|0
1640271630000|2021-12-23 15:00:30|1120.6|1120.2|1120.4|1120|1120.8|1120.4|1120.4|1120|6122
1640271640000|2021-12-23 15:00:40|1120.2|1119.8|1120.4|1120|1120.4|1120|1120|1119.8|2201
1640271650000|2021-12-23 15:00:50|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|867
1640271660000|2021-12-23 15:01:00|1119.8|1119.2|1119|1118.6|1120|1119.4|1119|1118.6|21450
1640271670000|2021-12-23 15:01:10|1118.8|1118.4|1119.2|1118.8|1119.2|1118.8|1118.8|1118.4|480
1640271680000|2021-12-23 15:01:20|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|0
1640271710000|2021-12-23 15:01:50|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|25
1640271720000|2021-12-23 15:02:00|1119.2|1118.8|1119.2|1118.8|1119.4|1118.8|1119.2|1118.8|458
1640271730000|2021-12-23 15:02:10|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|500
1640271740000|2021-12-23 15:02:20|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1118.8|1118.6|2455
1640271750000|2021-12-23 15:02:30|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.4|1118.2|5219
1640271760000|2021-12-23 15:02:40||1118.4||1118.2||1118.4||1118.2|0
1640271770000|2021-12-23 15:02:50|1118.4|1118.4|1118.8|1118.4|1119|1118.6|1118.4|1118.4|1434
1640271780000|2021-12-23 15:03:00|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1640271790000|2021-12-23 15:03:10|1118.4||1118.4||1118.4||1118.4||0
1640271800000|2021-12-23 15:03:20|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1118|1177
1640271810000|2021-12-23 15:03:30|1118.2||1118.4||1118.4||1118.2||458
1640271830000|2021-12-23 15:03:50|1118.2||1118.2||1118.2||1118.2||0
1640271840000|2021-12-23 15:04:00|1118.4|1118.2|1117.6|1117.2|1118.4|1118.2|1117.4|1117.2|7043
1640271850000|2021-12-23 15:04:10|1117.4|1117|1117.4|1117.2|1117.6|1117.2|1117.2|1117|16196
1640271860000|2021-12-23 15:04:20|1117.2|1117|1117.4|1117|1117.4|1117|1117.2|1117|526
1640271870000|2021-12-23 15:04:30|1117.2|1116.8|1116.8|1116.2|1117.2|1116.8|1116.8|1116.2|2855
1640271880000|2021-12-23 15:04:40|1116.6|1116.4|1116.6|1116.4|1116.6|1116.6|1116.6|1116.2|0
1640271890000|2021-12-23 15:04:50|1116.8|1116.6|1117|1116.4|1117|1116.6|1116.8|1116.4|819
1640271900000|2021-12-23 15:05:00|1117.2|1116.6|1117.6|1117|1117.6|1117.2|1117|1116.6|1293
1640271910000|2021-12-23 15:05:10|1117.4|1116.8|1116.8|1116.4|1117.4|1116.8|1116.6|1116.4|3031
1640271920000|2021-12-23 15:05:20|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116|5767
1640271930000|2021-12-23 15:05:30|1116.8|1116.4|1117|1116.6|1117|1116.8|1116.8|1116.4|1164
1640271940000|2021-12-23 15:05:40|1117.2|1116.8|1117.4|1116.8|1117.4|1117|1117|1116.6|2760
1640271950000|2021-12-23 15:05:50|1117.6|1117|1118|1117.6|1118|1117.6|1117.4|1116.8|1878
1640271960000|2021-12-23 15:06:00||1117.4||1117.4||1117.6||1117.4|0
1640271970000|2021-12-23 15:06:10||1117.6||1117.6||1117.6||1117.6|0
1640271980000|2021-12-23 15:06:20|1118.2|1117.4|1118.2|1117.8|1118.6|1118.2|1118|1117.4|3649
1640271990000|2021-12-23 15:06:30|1118.4|1117.6|1118|1117.6|1118.4|1117.6|1117.8|1117.6|3655
1640272000000|2021-12-23 15:06:40|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|0
1640272010000|2021-12-23 15:06:50|1118.2|1117.8|1118.2|1117.6|1118.2|1117.8|1118|1117.6|0
1640272020000|2021-12-23 15:07:00|1118.4|1117.8|1118.4|1118|1118.6|1118.2|1118.2|1117.8|6168
1640272030000|2021-12-23 15:07:10|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|2158
1640272050000|2021-12-23 15:07:30|1118|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.4|434
1640272060000|2021-12-23 15:07:40|1118.2|1117.8|1118.4|1118.2|1118.8|1118.4|1118.2|1117.8|1019
1640272070000|2021-12-23 15:07:50|1118.6|1118.4|1118.6|1118.2|1119|1118.6|1118.6|1118.2|0
1640272080000|2021-12-23 15:08:00|1118.8|1118.4|1119.2|1118.8|1119.2|1118.8|1118.8|1118.4|32
1640272090000|2021-12-23 15:08:10|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|0
1640272100000|2021-12-23 15:08:20|1119||1119||1119.2||1119||0
1640272110000|2021-12-23 15:08:30|1118.8|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.4|1213
1640272120000|2021-12-23 15:08:40||1118.8||1118.6||1118.8||1118.6|0
1640272130000|2021-12-23 15:08:50|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|1059
1640272140000|2021-12-23 15:09:00|1119|1118.6|1119|1118.6|1119.2|1118.8|1118.8|1118.4|1987
1640272150000|2021-12-23 15:09:10|1118.6|1118.4|1119|1118.8|1119|1118.8|1118.6|1118.4|15796
1640272160000|2021-12-23 15:09:20|1118.8|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|725
1640272190000|2021-12-23 15:09:50|||||||||1000
1640272200000|2021-12-23 15:10:00|1118.6||1119||1119||1118.6||1356
1640272210000|2021-12-23 15:10:10|1119.2|1118.6|1119.6|1119.2|1119.8|1119.4|1119|1118.6|7813
1640272230000|2021-12-23 15:10:30|1119.8|1119.4|1119.6|1119.2|1120|1119.6|1119.6|1119.2|4055
1640272240000|2021-12-23 15:10:40|1119.8|1119.4|1119.8|1119.2|1119.8|1119.4|1119.4|1119.2|3484
1640272250000|2021-12-23 15:10:50|1119.6||1119.6||1119.6||1119.6||0
1640272270000|2021-12-23 15:11:10|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|0
1640272280000|2021-12-23 15:11:20|1120.2|1119.8|1120.4|1120|1120.4|1120|1120|1119.8|7977
1640272290000|2021-12-23 15:11:30|1120.2|1119.8|1120.4|1120|1120.4|1120|1120.2|1119.8|700
1640272300000|2021-12-23 15:11:40|1120.2|1119.8|1120.2|1119.8|1120.4|1119.8|1120|1119.8|1349
1640272310000|2021-12-23 15:11:50|1120.4||1120.4||1120.4||1120.4||100
1640272320000|2021-12-23 15:12:00|1120.2|1120|1120.4|1120|1120.6|1120.2|1120.2|1120|1832
1640272330000|2021-12-23 15:12:10|||||||||300
1640272350000|2021-12-23 15:12:30|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|3043
1640272360000|2021-12-23 15:12:40|1119.8||1119.8||1120||1119.8||0
1640272370000|2021-12-23 15:12:50|1120|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|84
1640272420000|2021-12-23 15:13:40|1120.2|1119.8|1120.4|1120.2|1120.6|1120.2|1120.2|1119.8|455
1640272430000|2021-12-23 15:13:50|1120.6|1120.4|1120.8|1120.4|1121|1120.6|1120.6|1120.4|299
1640272440000|2021-12-23 15:14:00|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|0
1640272450000|2021-12-23 15:14:10|1120.4|1120|1120.4|1120|1120.4|1120|1120.2|1120|1227
1640272460000|2021-12-23 15:14:20|1120|1119.8|1120|1119.6|1120.2|1119.8|1119.8|1119.6|514
1640272470000|2021-12-23 15:14:30|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|181
1640272480000|2021-12-23 15:14:40|1120|1119.6|1120|1119.6|1120.2|1119.8|1120|1119.6|0
1640272490000|2021-12-23 15:14:50|1120.2||1120||1120.2||1120||0
1640272500000|2021-12-23 15:15:00|1120.2||1120||1120.2||1120||0
1640272510000|2021-12-23 15:15:10|1119.8||1120||1120||1119.8||0
1640272520000|2021-12-23 15:15:20|1120.2||1120.2||1120.2||1120.2||0
1640272530000|2021-12-23 15:15:30|1120.4|1119.8|1120.6|1120.2|1120.6|1120.2|1120.4|1119.8|1084
1640272550000|2021-12-23 15:15:50|1120.4|1120|1120.6|1120|1120.6|1120.2|1120.2|1120|24334
1640272560000|2021-12-23 15:16:00|1120.4||1120.4||1120.4||1120.4||0
1640272570000|2021-12-23 15:16:10|1120.6|1120.2|1120.6|1120|1120.6|1120.2|1120.4|1120|0
1640272580000|2021-12-23 15:16:20|1120.4|1119.8|1120.2|1119.8|1120.4|1120|1120|1119.8|736
1640272600000|2021-12-23 15:16:40|1120.4|1120|1120.4|1120|1120.4|1120|1120.2|1119.8|0
1640272620000|2021-12-23 15:17:00|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|0
1640272630000|2021-12-23 15:17:10|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|0
1640272640000|2021-12-23 15:17:20|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|2074
1640272650000|2021-12-23 15:17:30|1121|1120.2|1120.6|1120.2|1121|1120.4|1120.6|1120.2|0
1640272660000|2021-12-23 15:17:40|1120.8|1120.4|1120.8|1120.4|1121|1120.6|1120.6|1120.4|20501
1640272670000|2021-12-23 15:17:50|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.4|1120.2|7086
1640272680000|2021-12-23 15:18:00|1121|1120.6|1120.8|1120.4|1121.2|1120.6|1120.8|1120.4|0
1640272690000|2021-12-23 15:18:10|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.4|0
1640272710000|2021-12-23 15:18:30|1121.2||1121||1121.2||1121||0
1640272730000|2021-12-23 15:18:50|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|31
1640272740000|2021-12-23 15:19:00|1120.6|1120.2|1120.8|1120.6|1120.8|1120.6|1120.6|1120.2|570
1640272750000|2021-12-23 15:19:10|1121|1120.4|1120.8|1120.4|1121|1120.6|1120.6|1120.2|5800
1640272760000|2021-12-23 15:19:20|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|0
1640272770000|2021-12-23 15:19:30|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|0
1640272790000|2021-12-23 15:19:50|1121.2|1120.8|1121.2|1120.6|1121.4|1121|1121.2|1120.6|17
1640272800000|2021-12-23 15:20:00|1121|1120.8|1121.2|1120.6|1121.2|1120.8|1121|1120.6|0
1640272810000|2021-12-23 15:20:10|1121|1120.4|1120.8|1120.4|1121|1120.4|1120.8|1120.4|4873
1640272820000|2021-12-23 15:20:20|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120|568
1640272840000|2021-12-23 15:20:40|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|1262
1640272850000|2021-12-23 15:20:50||1120.4||1120.6||1120.6||1120.4|0
1640272860000|2021-12-23 15:21:00|1121.2|1120.8|1120.8|1120.6|1121.2|1120.8|1120.8|1120.6|2161
1640272870000|2021-12-23 15:21:10|||||||||839
1640272880000|2021-12-23 15:21:20|||||||||954
1640272890000|2021-12-23 15:21:30|||||||||2761
1640272900000|2021-12-23 15:21:40|1120.6|1119.8|1120.4|1120|1120.6|1120.2|1120.2|1119.8|33214
1640272930000|2021-12-23 15:22:10|1120.2|1119.8|1120|1119.8|1120.2|1119.8|1120|1119.8|883
1640272940000|2021-12-23 15:22:20|1120.2||1120.2||1120.2||1120.2||0
1640272950000|2021-12-23 15:22:30||1120||1119.8||1120||1119.8|327
1640272990000|2021-12-23 15:23:10|1120.4|1120|1120.4|1120.2|1120.4|1120.2|1120.4|1120|1384
1640273000000|2021-12-23 15:23:20|1120.6||1120.6||1120.6||1120.6||0
1640273010000|2021-12-23 15:23:30|1120.4|1120|1120.4|1120|1120.4|1120|1120.2|1120|2000
1640273020000|2021-12-23 15:23:40|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1119.8|1119.6|1375
1640273050000|2021-12-23 15:24:10|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|11180
1640273060000|2021-12-23 15:24:20|1119.6||1119.6||1119.8||1119.6||89
1640273080000|2021-12-23 15:24:40|1119.8||1119.8||1119.8||1119.8||0
1640273090000|2021-12-23 15:24:50||1119.6||1119.4||1119.6||1119.4|0
1640273120000|2021-12-23 15:25:20|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|1200
1640273130000|2021-12-23 15:25:30|1119.4||1119.6||1119.6||1119.4||0
1640273150000|2021-12-23 15:25:50|1119.8|1119.4|1119.8|1119.4|1119.8|1119.6|1119.8|1119.4|1546
1640273160000|2021-12-23 15:26:00|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.4|0
1640273170000|2021-12-23 15:26:10||1119.4||1119.6||1119.6||1119.4|1000
1640273180000|2021-12-23 15:26:20|1119.8|1119.4|1119.8|1119.4|1119.8|1119.6|1119.6|1119.4|639
1640273200000|2021-12-23 15:26:40|1120|1119.6|1119.6|1119.2|1120|1119.6|1119.6|1119.2|0
1640273220000|2021-12-23 15:27:00|1119.4||1119.4||1119.6||1119.4||493
1640273230000|2021-12-23 15:27:10|1119.6|1119.4|1119.8|1119.4|1119.8|1119.4|1119.4|1119.4|720
1640273240000|2021-12-23 15:27:20|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|253
1640273270000|2021-12-23 15:27:50|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.2|1119|18604
1640273300000|2021-12-23 15:28:20|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.2|1119|3877
1640273310000|2021-12-23 15:28:30|1119.8|1119.6|1120|1119.6|1120.2|1119.8|1119.6|1119.4|560
1640273320000|2021-12-23 15:28:40|1120.2||1120||1120.2||1120||0
1640273350000|2021-12-23 15:29:10|1119.8||1120||1120||1119.8||0
1640273360000|2021-12-23 15:29:20|1120.2|1119.8|1120|1119.8|1120.2|1119.8|1120|1119.8|0
1640273370000|2021-12-23 15:29:30|1120.2||1120.2||1120.2||1120.2||0
1640273380000|2021-12-23 15:29:40|1120||1120.2||1120.2||1120||0
1640273390000|2021-12-23 15:29:50|1120||1120.2||1120.2||1120||0
1640273400000|2021-12-23 15:30:00|1120|1120|1120.4|1120|1120.4|1120.2|1120|1119.8|1740
1640273410000|2021-12-23 15:30:10|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|13626
1640273420000|2021-12-23 15:30:20|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1640273460000|2021-12-23 15:31:00|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|2602
1640273490000|2021-12-23 15:31:30|1120.4|1120|1120|1119.8|1120.4|1120|1120|1119.8|57
1640273500000|2021-12-23 15:31:40||1119.6||1119.6||1119.6||1119.6|2150
1640273530000|2021-12-23 15:32:10|1119.8|1119.4|1119.8|1119.4|1120|1119.4|1119.6|1119.2|65
1640273550000|2021-12-23 15:32:30|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|19
1640273560000|2021-12-23 15:32:40|1119.8|1119.4|1119.8|1119.6|1119.8|1119.6|1119.8|1119.4|100
1640273570000|2021-12-23 15:32:50|1120||1119.8||1120||1119.8||0
1640273580000|2021-12-23 15:33:00|1120||1120||1120||1120||553
1640273590000|2021-12-23 15:33:10|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|0
1640273600000|2021-12-23 15:33:20|1120|1119.6|1120.2|1119.8|1120.2|1120|1120|1119.6|1191
1640273610000|2021-12-23 15:33:30|1120.4|1120|1120.2|1120|1120.4|1120|1120.2|1120|0
1640273640000|2021-12-23 15:34:00|1120.4||1120.4||1120.4||1120.4||565
1640273650000|2021-12-23 15:34:10|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|0
1640273680000|2021-12-23 15:34:40||1120.2||1120||1120.2||1120|0
1640273690000|2021-12-23 15:34:50||1120.2||1120||1120.2||1120|0
1640273740000|2021-12-23 15:35:40|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|5280
1640273760000|2021-12-23 15:36:00|1120.4||1120.4||1120.4||1120.4||0
1640273770000|2021-12-23 15:36:10|1120.6|1120.4|1120.4|1120.2|1120.8|1120.4|1120.4|1120.2|19355
1640273780000|2021-12-23 15:36:20|1120.2|1120|1120.4|1120|1120.4|1120|1120.2|1120|3931
1640273790000|2021-12-23 15:36:30|1120.2|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1120|1856
1640273820000|2021-12-23 15:37:00|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|1960
1640273840000|2021-12-23 15:37:20|1120.4||1120.2||1120.4||1120.2||0
1640273860000|2021-12-23 15:37:40|1120||1120.2||1120.2||1120||35
1640273880000|2021-12-23 15:38:00|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.4|1120|183
1640273960000|2021-12-23 15:39:20|1120.2|1119.8|1120.2|1119.8|1120.4|1119.8|1120.2|1119.8|427
1640273980000|2021-12-23 15:39:40|1120|1119.6|1120|1119.6|1120.2|1119.6|1120|1119.4|4000
1640273990000|2021-12-23 15:39:50|1119.8|1119.4|1119.8|1119.6|1119.8|1119.6|1119.8|1119.4|0
1640274020000|2021-12-23 15:40:20|1120|1119.8|1120|1119.6|1120|1119.8|1120|1119.6|2
1640274030000|2021-12-23 15:40:30|1120.2|1119.8|1120.2|1119.8|1120.2|1120|1120.2|1119.8|482
1640274060000|2021-12-23 15:41:00||1120||1120||1120||1120|0
1640274090000|2021-12-23 15:41:30|1120.4|1120.2|1120.4|1120|1120.4|1120.2|1120.4|1120|926
1640274110000|2021-12-23 15:41:50|1120.6|1120.2|1120.6|1120.4|1120.6|1120.4|1120.6|1120.2|655
1640274120000|2021-12-23 15:42:00|1120.8||1120.8||1120.8||1120.8||0
1640274140000|2021-12-23 15:42:20||1120.6||1120.6||1120.6||1120.6|0
1640274150000|2021-12-23 15:42:30|||||||||3938
1640274170000|2021-12-23 15:42:50|1121||1121||1121||1121||1
1640274190000|2021-12-23 15:43:10||1120.8||1120.8||1120.8||1120.8|0
1640274200000|2021-12-23 15:43:20|1120.8|1120.6|1120.6|1120.2|1121|1120.6|1120.6|1120.2|12593
1640274220000|2021-12-23 15:43:40|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|0
1640274230000|2021-12-23 15:43:50|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|586
1640274240000|2021-12-23 15:44:00|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|0
1640274260000|2021-12-23 15:44:20||1120.2||1120.2||1120.4||1120.2|0
1640274270000|2021-12-23 15:44:30|1120.6|1120.4|1120.8|1120.4|1120.8|1120.6|1120.6|1120.2|0
1640274290000|2021-12-23 15:44:50||1120.6||1120.4||1120.6||1120.4|0
1640274310000|2021-12-23 15:45:10|1120.4|1120.2|1120.6|1120.2|1120.8|1120.4|1120.4|1120.2|4239
1640274320000|2021-12-23 15:45:20|1120.4|1120.4|1120.2|1119.8|1120.4|1120.4|1120|1119.8|1575
1640274330000|2021-12-23 15:45:30|1120|1119.6|1120.2|1119.8|1120.2|1120|1120|1119.6|1506
1640274340000|2021-12-23 15:45:40||1120||1119.8||1120||1119.8|0
1640274350000|2021-12-23 15:45:50||1120||1119.8||1120||1119.8|0
1640274390000|2021-12-23 15:46:30|1120|1120|1120.2|1119.8|1120.2|1120|1120|1119.8|767
1640274410000|2021-12-23 15:46:50|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|4971
1640274450000|2021-12-23 15:47:30|1119.6||1119.8||1119.8||1119.6||0
1640274490000|2021-12-23 15:48:10|1120|1119.6|1120|1119.6|1120|1119.6|1120|1119.6|0
1640274500000|2021-12-23 15:48:20||1119.8||1119.8||1119.8||1119.6|0
1640274510000|2021-12-23 15:48:30|1120.2|1120|1120.2|1119.8|1120.2|1120|1120.2|1119.8|0
1640274550000|2021-12-23 15:49:10|1120.4|1120|1120.4|1120.2|1120.6|1120.2|1120.4|1120|10100
1640274560000|2021-12-23 15:49:20||1120||1120||1120||1120|3244
1640274570000|2021-12-23 15:49:30|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120|54
1640274590000|2021-12-23 15:49:50|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|606
1640274600000|2021-12-23 15:50:00|1120.2|1120|1120.6|1120.2|1120.6|1120.2|1120.2|1120|4800
1640274610000|2021-12-23 15:50:10||1120||1120.2||1120.2||1120|0
1640274620000|2021-12-23 15:50:20||1120||1120.2||1120.2||1120|0
1640274630000|2021-12-23 15:50:30|1120.8|1120.4|1120.8|1120.6|1120.8|1120.6|1120.8|1120.4|0
1640274640000|2021-12-23 15:50:40||1120.4||1120.4||1120.4||1120.4|19
1640274660000|2021-12-23 15:51:00|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.2|1120|8784
1640274690000|2021-12-23 15:51:30|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.6|1120|824
1640274720000|2021-12-23 15:52:00|1120.4|1120|1120.4|1120.2|1120.4|1120.2|1120.4|1120|0
1640274730000|2021-12-23 15:52:10||1120||1120||1120.2||1120|0
1640274740000|2021-12-23 15:52:20|1120.2||1120.4||1120.4||1120.2||1623
1640274770000|2021-12-23 15:52:50|1120|1119|1119.6|1119.4|1120|1119.4|1119.6|1119|50506
1640274780000|2021-12-23 15:53:00|1119.8|1119.2|1119.6|1119.2|1119.8|1119.2|1119.4|1119.2|944
1640274810000|2021-12-23 15:53:30|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|500
1640274820000|2021-12-23 15:53:40|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|5406
1640274830000|2021-12-23 15:53:50|1120|1119.6|1120|1119.8|1120.2|1119.8|1120|1119.6|514
1640274840000|2021-12-23 15:54:00|1119.8|1119.6|1119.8|1119.6|1119.8|1119.6|1119.8|1119.6|0
1640274860000|2021-12-23 15:54:20|1120|1119.8|1119.8|1119.6|1120|1119.8|1119.8|1119.6|1039
1640274870000|2021-12-23 15:54:30|1120||1120||1120||1119.8||1500
1640274880000|2021-12-23 15:54:40|1119.8||1119.8||1119.8||1119.8||0
1640274890000|2021-12-23 15:54:50|1119.6|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|395
1640274900000|2021-12-23 15:55:00||1119.6||1119.4||1119.6||1119.4|0
1640274910000|2021-12-23 15:55:10|1119.6||1119.6||1119.6||1119.6||0
1640274920000|2021-12-23 15:55:20|1119.8||1119.8||1119.8||1119.8||0
1640274930000|2021-12-23 15:55:30||1119.6||1119.4||1119.6||1119.4|0
1640274940000|2021-12-23 15:55:40|1120|1119.6|1120|1119.6|1120|1119.6|1120|1119.4|1807
1640274980000|2021-12-23 15:56:20|1119.8|1119|1119.8|1119.4|1119.8|1119.4|1119.4|1119|22213
1640275000000|2021-12-23 15:56:40|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119|593
1640275020000|2021-12-23 15:57:00|1119.4||1119.6||1119.6||1119.4||600
1640275030000|2021-12-23 15:57:10|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|14934
1640275040000|2021-12-23 15:57:20|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|0
1640275050000|2021-12-23 15:57:30|1119.4|1119|1119.6|1119.4|1119.6|1119.4|1119.4|1119|2096
1640275060000|2021-12-23 15:57:40|1119.8|1119.6|1119.4|1119.2|1120|1119.6|1119.4|1119.2|3705
1640275080000|2021-12-23 15:58:00||1119||1119||1119||1119|400
1640275090000|2021-12-23 15:58:10|1119.6|1119.2|1119.8|1119.2|1119.8|1119.4|1119.6|1119.2|23
1640275110000|2021-12-23 15:58:30||1119.4||1119.4||1119.6||1119.4|0
1640275120000|2021-12-23 15:58:40|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.6|0
1640275130000|2021-12-23 15:58:50|1119.8||1120||1120||1119.8||0
1640275140000|2021-12-23 15:59:00|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|1500
1640275150000|2021-12-23 15:59:10|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|0
1640275160000|2021-12-23 15:59:20|1119.8|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.6|27015
1640275190000|2021-12-23 15:59:50|1119.8|1119.8|1120.4|1119.8|1120.4|1120|1119.8|1119.8|12107
1640275200000|2021-12-23 16:00:00|1120.2|1120|1120.2|1120|1120.2|1120|1120.2|1119.8|0
1640275210000|2021-12-23 16:00:10||1119.8||1119.8||1119.8||1119.8|0
1640275220000|2021-12-23 16:00:20||1120||1119.8||1120||1119.8|1139
1640275230000|2021-12-23 16:00:30|1120.4|1120|1120.4|1120.2|1120.4|1120.2|1120.4|1120|366
1640275240000|2021-12-23 16:00:40|1120.2|1120|1120.4|1120|1120.4|1120|1120.2|1119.8|1968
1640275270000|2021-12-23 16:01:10||1120.2||1120||1120.2||1120|0
1640275290000|2021-12-23 16:01:30||1120.2||1120.2||1120.2||1120.2|0
1640275310000|2021-12-23 16:01:50|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.6|1120.2|4254
1640275320000|2021-12-23 16:02:00|1120.4|1120|1120.4|1120|1120.4|1120|1120.2|1120|2622
1640275330000|2021-12-23 16:02:10|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|500
1640275340000|2021-12-23 16:02:20|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|300
1640275350000|2021-12-23 16:02:30|1120.4|1120|1120.4|1120|1120.6|1120|1120.2|1120|6631
1640275360000|2021-12-23 16:02:40|1120.2|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1120|1072
1640275390000|2021-12-23 16:03:10|1120.2||1120.2||1120.4||1120.2||0
1640275400000|2021-12-23 16:03:20|1120.4||1120.4||1120.4||1120.4||0
1640275410000|2021-12-23 16:03:30|1120.2||1120.4||1120.4||1120.2||0
1640275420000|2021-12-23 16:03:40|1120.2|1119.8|1120.4|1120|1120.4|1120|1120|1119.8|4176
1640275430000|2021-12-23 16:03:50|1120.2|1119.8|1120.2|1119.8|1120.4|1120|1120.2|1119.8|6560
1640275440000|2021-12-23 16:04:00|1120|1119.6|1120.2|1119.8|1120.2|1120|1120|1119.6|9637
1640275460000|2021-12-23 16:04:20|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.6|2104
1640275480000|2021-12-23 16:04:40|1120.2|1119.8|1120.6|1120.2|1120.6|1120.2|1120.2|1119.8|7309
1640275490000|2021-12-23 16:04:50||1120.4||1120.4||1120.4||1120.2|0
1640275500000|2021-12-23 16:05:00|1120.8||1120.8||1120.8||1120.8||0
1640275510000|2021-12-23 16:05:10|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.2|1120|3587
1640275520000|2021-12-23 16:05:20|1120.2|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1120|92
1640275540000|2021-12-23 16:05:40|1120.6|1120.2|1120.6|1120.2|1120.6|1120.4|1120.4|1120.2|961
1640275550000|2021-12-23 16:05:50|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|2200
1640275570000|2021-12-23 16:06:10|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|2429
1640275590000|2021-12-23 16:06:30|1120.8||1120.6||1120.8||1120.6||0
1640275610000|2021-12-23 16:06:50|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|986
1640275620000|2021-12-23 16:07:00|1120.6||1120.8||1120.8||1120.6||0
1640275660000|2021-12-23 16:07:40|1121|1120.6|1120.8|1120.6|1121|1120.6|1120.8|1120.4|1967
1640275670000|2021-12-23 16:07:50|1121||1121||1121||1121||0
1640275680000|2021-12-23 16:08:00|1120.8||1121||1121||1120.8||217
1640275780000|2021-12-23 16:09:40|1120.8||1121||1121||1120.8||0
1640275790000|2021-12-23 16:09:50|1120.8||1121||1121||1120.8||3000
1640275800000|2021-12-23 16:10:00|1120.8||1121||1121||1120.8||0
1640275810000|2021-12-23 16:10:10|1120.8||1121||1121||1120.8||0
1640275820000|2021-12-23 16:10:20|1120.8||1120.8||1121||1120.8||329
1640275830000|2021-12-23 16:10:30|1121|1120.8|1121|1120.8|1121|1120.8|1121|1120.6|4500
1640275860000|2021-12-23 16:11:00|1120.8|1120.6|1120.6|1120.4|1120.8|1120.6|1120.6|1120.4|12702
1640275870000|2021-12-23 16:11:10||1120.2||1120.2||1120.2||1120.2|1272
1640275880000|2021-12-23 16:11:20|1120.4||1120.6||1120.6||1120.4||0
1640275890000|2021-12-23 16:11:30|1120.4||1120.6||1120.6||1120.4||0
1640275910000|2021-12-23 16:11:50|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|5302
1640275920000|2021-12-23 16:12:00|1120.8|1120.4|1120.6|1120.4|1120.8|1120.6|1120.6|1120.2|5457
1640275930000|2021-12-23 16:12:10|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.4|0
1640275940000|2021-12-23 16:12:20|1120.8|1120.2|1120.6|1120.2|1120.8|1120.4|1120.4|1120.2|8518
1640275950000|2021-12-23 16:12:30|1120.4|1120.4|1120.8|1120.2|1120.8|1120.4|1120.4|1120.2|1724
1640275960000|2021-12-23 16:12:40|1120.6|1120.4|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|37
1640275970000|2021-12-23 16:12:50||1120.2||1120.2||1120.4||1120.2|0
1640275980000|2021-12-23 16:13:00|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.4|1120.2|523
1640275990000|2021-12-23 16:13:10|1120.4||1120.4||1120.6||1120.4||0
1640276000000|2021-12-23 16:13:20|1120.6||1120.4||1120.6||1120.4||0
1640276010000|2021-12-23 16:13:30|1120.6||1120.4||1120.6||1120.4||0
1640276020000|2021-12-23 16:13:40|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.6|1120.2|989
1640276050000|2021-12-23 16:14:10|1120.8|1120.4|1120.6|1120.2|1120.8|1120.6|1120.6|1120.2|5031
1640276070000|2021-12-23 16:14:30||1120.4||1120.4||1120.4||1120.4|0
1640276080000|2021-12-23 16:14:40|1120.8|1120.6|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|506
1640276090000|2021-12-23 16:14:50|||||||||900
1640276100000|2021-12-23 16:15:00|1120.8|1120.2|1121|1120.6|1121.2|1120.6|1120.8|1120.2|367
1640276110000|2021-12-23 16:15:10|1121.2|1120.4|1120.8|1120.4|1121.2|1120.6|1120.8|1120.4|0
1640276120000|2021-12-23 16:15:20|1121|1120.2|1120.8|1120.4|1121|1120.6|1120.8|1120.2|120
1640276130000|2021-12-23 16:15:30||1120.2||1120.2||1120.2||1120.2|0
1640276140000|2021-12-23 16:15:40|1120.6|1120|1120.6|1120|1120.6|1120|1120.6|1120|0
1640276150000|2021-12-23 16:15:50|1120.8|1120.2|1121|1120.4|1121|1120.4|1120.6|1120.2|0
1640276160000|2021-12-23 16:16:00|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|3862
1640276170000|2021-12-23 16:16:10|1120.6|1120|1120.6|1120.2|1121|1120.4|1120.6|1120|2158
1640276180000|2021-12-23 16:16:20|1120.8|1120.4|1121|1120.4|1121|1120.4|1120.8|1120.2|0
1640276190000|2021-12-23 16:16:30|1120.6|1120.2|1120.6|1120|1120.6|1120.2|1120.6|1120|2701
1640276210000|2021-12-23 16:16:50|1120.8|1120.2|1120.4|1120|1120.8|1120.2|1120.4|1119.8|506
1640276220000|2021-12-23 16:17:00|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|0
1640276230000|2021-12-23 16:17:10|1120.6|1120|1120.4|1119.8|1120.6|1120|1120.4|1119.8|0
1640276240000|2021-12-23 16:17:20|1120.6|1120|1120.2|1119.6|1120.6|1120|1120.2|1119.6|6948
1640276260000|2021-12-23 16:17:40|1120.4|1119.8|1120.6|1120|1120.6|1120|1120.4|1119.8|0
1640276280000|2021-12-23 16:18:00|1120.4|1119.8|1120.4|1119.8|1120.6|1120|1120.4|1119.8|0
1640276290000|2021-12-23 16:18:10|1120.2|1120|1120.2|1119.8|1120.2|1120|1120.2|1119.8|0
1640276300000|2021-12-23 16:18:20|1120.4|1120|1120.6|1120|1120.6|1120|1120.4|1119.8|0
1640276320000|2021-12-23 16:18:40|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|0
1640276340000|2021-12-23 16:19:00|1120.6|1120|1120.6|1120|1120.6|1120|1120.6|1120|0
1640276350000|2021-12-23 16:19:10||1120.2||1120.2||1120.2||1120.2|0
1640276360000|2021-12-23 16:19:20|1120.4|1120|1120.8|1120.2|1120.8|1120.2|1120.4|1120|1621
1640276370000|2021-12-23 16:19:30|1120.6|1120|1120.6|1120|1120.8|1120.2|1120.6|1120|0
1640276390000|2021-12-23 16:19:50|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|0
1640276400000|2021-12-23 16:20:00|1120.6|1120|1120.8|1120.2|1120.8|1120.2|1120.6|1120|0
1640276410000|2021-12-23 16:20:10|1120.6|1120|1119.8|1119.2|1120.6|1120|1119.6|1119.2|5289
1640276420000|2021-12-23 16:20:20|1119.6||1119.6||1119.6||1119.6||0
1640276430000|2021-12-23 16:20:30|1119.8|1119.4|1119.8|1119.2|1120|1119.4|1119.8|1119.2|0
1640276500000|2021-12-23 16:21:40|1120|1119.4|1119.8|1119.2|1120|1119.4|1119.6|1119|540
1640276510000|2021-12-23 16:21:50|1119.6|1119|1120|1119.4|1120|1119.4|1119.6|1119|2628
1640276530000|2021-12-23 16:22:10|1119.8|1119|1119.6|1118.8|1119.8|1119|1119.4|1118.8|218
1640276540000|2021-12-23 16:22:20|1119.4|1119|1119.8|1119.2|1119.8|1119.2|1119.4|1119|1243
1640276550000|2021-12-23 16:22:30|1119.6|1119|1119.6|1118.8|1119.8|1119|1119.6|1118.8|2109
1640276560000|2021-12-23 16:22:40|1119.8|1119|1119.6|1119|1119.8|1119.2|1119.6|1118.8|250
1640276570000|2021-12-23 16:22:50|1119.8|1119.2|1119.8|1119|1119.8|1119.2|1119.6|1118.8|0
1640276580000|2021-12-23 16:23:00||1119.2||1119.2||1119.2||1119.2|0
1640276590000|2021-12-23 16:23:10|1119.6|1119|1119.8|1119.2|1119.8|1119.2|1119.4|1118.8|576
1640276600000|2021-12-23 16:23:20|1119.6|1119|1119.6|1119|1119.8|1119.2|1119.4|1118.8|0
1640276620000|2021-12-23 16:23:40|1119.4|1119.2|1119.2|1118.8|1119.6|1119.2|1119|1118.6|2084
1640276630000|2021-12-23 16:23:50|1119|1118.6|1119.2|1118.6|1119.4|1118.8|1119|1118.6|506
1640276640000|2021-12-23 16:24:00|1119.4|1118.8|1119.6|1119|1119.6|1119|1119.4|1118.8|0
1640276650000|2021-12-23 16:24:10|1119.8|1118.8|1119.4|1118.8|1119.8|1119.2|1119.4|1118.8|814
1640276660000|2021-12-23 16:24:20|1119.2|1119|1119.6|1119|1119.6|1119|1119.2|1118.8|2650
1640276670000|2021-12-23 16:24:30|1119.4|1118.8|1119.6|1119|1119.8|1119.2|1119.4|1118.8|626
1640276680000|2021-12-23 16:24:40|1119.8|1118.8|1119.8|1119.2|1119.8|1119.2|1119.4|1118.8|0
1640276690000|2021-12-23 16:24:50|1119.6|1119|1119.8|1119.2|1119.8|1119.2|1119.6|1119|2000
1640276700000|2021-12-23 16:25:00|1119.6|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|398
1640276710000|2021-12-23 16:25:10|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|0
1640276720000|2021-12-23 16:25:20|1119.8|1119.4|1120|1119.4|1120|1119.4|1119.8|1119.2|1642
1640276730000|2021-12-23 16:25:30|1119.8|1119.2|1120|1119.4|1120|1119.4|1119.8|1119.2|10064
1640276740000|2021-12-23 16:25:40|1120.2|1119.6|1120|1119.6|1120.2|1119.8|1120|1119.4|7936
1640276750000|2021-12-23 16:25:50||1119.4||1119.4||1119.4||1119.4|0
1640276770000|2021-12-23 16:26:10|1120.2|1119.8|1120.2|1119.6|1120.2|1119.8|1120.2|1119.6|0
1640276780000|2021-12-23 16:26:20|1120||1120||1120||1120||0
1640276790000|2021-12-23 16:26:30|1120.2|1119.8|1120.4|1119.8|1120.4|1119.8|1120.2|1119.8|1317
1640276820000|2021-12-23 16:27:00|1120.2|1120|1120.2|1119.6|1120.6|1120|1120|1119.6|2089
1640276830000|2021-12-23 16:27:10|1120.4|1119.8|1120.2|1119.6|1120.4|1119.8|1120|1119.4|199
1640276840000|2021-12-23 16:27:20|1120|1119.2|1119.6|1119|1120|1119.2|1119.6|1119|314
1640276850000|2021-12-23 16:27:30|1120|1119.4|1120|1119.6|1120.2|1119.6|1120|1119.2|296
1640276860000|2021-12-23 16:27:40|1119.8|1119.4|1120.2|1119.6|1120.2|1119.6|1119.8|1119.4|9200
1640276870000|2021-12-23 16:27:50|1120|1119.8|1120.4|1119.8|1120.4|1119.8|1120|1119.6|0
1640276880000|2021-12-23 16:28:00|1120.2||1120.4||1120.4||1120.2||0
1640276890000|2021-12-23 16:28:10|1120.2|1119.6|1120|1119.6|1120.2|1119.6|1120|1119.6|4299
1640276900000|2021-12-23 16:28:20|1119.8|1119.4|1119.8|1119.4|1120|1119.6|1119.8|1119.4|3686
1640276910000|2021-12-23 16:28:30|1120.2|1119.6|1120.2|1119.6|1120.2|1119.6|1120|1119.6|10676
1640276920000|2021-12-23 16:28:40|1120||1120||1120||1120||439
1640276940000|2021-12-23 16:29:00|1120.2|1119.4|1120|1119.6|1120.2|1119.6|1119.8|1119.4|197
1640276950000|2021-12-23 16:29:10|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|0
1640276960000|2021-12-23 16:29:20|1120|1119.6|1119.8|1119.4|1120.2|1119.6|1119.8|1119.4|638
1640276970000|2021-12-23 16:29:30|1120|1119.6|1119.4|1118.8|1120|1119.6|1119.4|1118.8|938
1640276980000|2021-12-23 16:29:40|1119.2|1118.4|1119.2|1118.8|1119.6|1119|1119.2|1118.4|0
1640276990000|2021-12-23 16:29:50|1119.4|1119|1119.4|1118.8|1119.6|1119|1119.4|1118.8|673
1640592000000|2021-12-27 08:00:00|1108|1107|1107.8|1106.4|1108|1107.4|1105.8|1101.4|42854
1640592010000|2021-12-27 08:00:10|1108|1106.6|1108|1107|1108|1107|1107.6|1106.6|1355
1640592020000|2021-12-27 08:00:20|1108.4|1107.4|1109|1107.6|1109.6|1108.8|1108.4|1107.4|5693
1640592030000|2021-12-27 08:00:30|1108.8|1107.8|1108.6|1107.6|1109|1107.8|1108.6|1107.6|0
1640592040000|2021-12-27 08:00:40|1109|1107.8|1109|1107.6|1109|1107.8|1108.6|1107.6|0
1640592060000|2021-12-27 08:01:00|1108.8|1107.8|1108.4|1107.8|1109|1108.2|1108.4|1107.8|7633
1640592070000|2021-12-27 08:01:10|||||||||511
1640592090000|2021-12-27 08:01:30||1108.2||1107.8||1108.2||1107.6|6559
1640592100000|2021-12-27 08:01:40|1108.8|1108|1109|1108|1109|1108.2|1108.8|1108|1956
1640592110000|2021-12-27 08:01:50||1108.2||1108.2||1108.2||1108.2|0
1640592120000|2021-12-27 08:02:00|1108.8|1108.4|1108.4|1108.2|1108.8|1108.6|1108.4|1108|6503
1640592130000|2021-12-27 08:02:10|1108.2|1108|1108.2|1107.8|1108.2|1108|1108|1107.8|1383
1640592140000|2021-12-27 08:02:20|1108.4|1108|1109.2|1108.4|1109.2|1108.4|1108.4|1107.8|3997
1640592150000|2021-12-27 08:02:30|1109|1108.2|1108.6|1107.8|1109|1108.2|1108|1107.6|3356
1640592160000|2021-12-27 08:02:40|1108.4||1108.6||1108.6||1108.4||0
1640592170000|2021-12-27 08:02:50|1109|1108|1109.2|1108.2|1109.2|1108.2|1109|1108|1000
1640592180000|2021-12-27 08:03:00|1109.4|1108.6|1109.6|1109|1109.6|1109|1109.4|1108.2|904
1640592190000|2021-12-27 08:03:10|1109.4|1108.8|1109|1108|1109.4|1108.8|1109|1108|1607
1640592200000|2021-12-27 08:03:20|1108.8|1107.8|1109|1108|1109|1108|1108.8|1107.8|0
1640592210000|2021-12-27 08:03:30|1109.4|1108.2|1110|1108.8|1110.2|1108.8|1109|1108.2|558
1640592220000|2021-12-27 08:03:40|1109.6|1108.6|1109.4|1108.6|1109.6|1108.6|1109.4|1108.6|0
1640592230000|2021-12-27 08:03:50|1109.6|1109|1109.8|1109|1110.6|1110|1109.6|1108.6|2500
1640592240000|2021-12-27 08:04:00|1109.6|1109.2|1110.2|1109|1110.4|1109.2|1109.6|1109|1000
1640592250000|2021-12-27 08:04:10|1109.8|1109.2|1109.8|1109|1110.4|1110|1109.6|1109|500
1640592260000|2021-12-27 08:04:20|1110.2|1110|1109.8|1109|1110.4|1110|1109.8|1109|2500
1640592270000|2021-12-27 08:04:30|1110|1109.2|1110|1109.2|1110.6|1109.4|1110|1109.2|0
1640592290000|2021-12-27 08:04:50|1109.8|1109|1109|1108|1109.8|1109|1108.6|1107.6|2803
1640592300000|2021-12-27 08:05:00|1109.2|1108.2|1110.2|1109.2|1110.2|1109.2|1109.2|1108.2|0
1640592310000|2021-12-27 08:05:10|1109.8|1109|1110.2|1109.4|1110.2|1109.4|1109.8|1109|800
1640592330000|2021-12-27 08:05:30|1110.4|1109.6|1110|1109.4|1110.6|1109.8|1110|1109.4|300
1640592340000|2021-12-27 08:05:40|1110.4|1109.6|1110.2|1109.6|1110.4|1109.6|1110|1109.6|0
1640592350000|2021-12-27 08:05:50|1110.4|1109.4|1110.6|1109.8|1110.8|1109.8|1110.4|1109.4|0
1640592360000|2021-12-27 08:06:00|1110.4|1110|1110.6|1110|1110.6|1110|1110.2|1110|300
1640592380000|2021-12-27 08:06:20|1110.4|1109.8|1109.8|1109|1110.4|1109.8|1109.4|1109|6625
1640592410000|2021-12-27 08:06:50|1109.6|1108.8|1108.4|1107.6|1109.6|1108.8|1108.4|1107.6|5611
1640592420000|2021-12-27 08:07:00|1108.6|1107.8|1108.2|1107.4|1108.6|1107.8|1108.2|1107.2|0
1640592430000|2021-12-27 08:07:10|1108|1107.2|1107.6|1107|1108|1107.4|1107.4|1107|8488
1640592440000|2021-12-27 08:07:20|1107.2||1107.6||1107.6||1107.2||500
1640592450000|2021-12-27 08:07:30|1107.4|1106.8|1107|1106.4|1107.6|1106.8|1107|1105.8|9769
1640592460000|2021-12-27 08:07:40|1107.2|1106.6|1108|1107.2|1108|1107.2|1107.2|1106.6|416
1640592470000|2021-12-27 08:07:50|1108.2|1107.4|1108|1107.4|1108.2|1107.6|1108|1107.2|100
1640592480000|2021-12-27 08:08:00|1108.2|1107.2|1109|1108.2|1109|1108.2|1107.8|1107.2|958
1640592490000|2021-12-27 08:08:10|1108.8|1108|1109.4|1108.8|1109.8|1109|1108.6|1107.8|10144
1640592500000|2021-12-27 08:08:20|1109.2|1108.6|1109|1108.2|1109.2|1108.6|1108.6|1107.8|2894
1640592510000|2021-12-27 08:08:30|1108.8|1108.4|1108.6|1108.2|1109|1108.4|1108.4|1108|13446
1640592530000|2021-12-27 08:08:50|1108.4|1108|1109|1108.4|1109|1108.4|1108.2|1107.8|9349
1640592540000|2021-12-27 08:09:00|1108.8|1108|1110|1109.2|1110|1109.2|1108.8|1108|3319
1640592550000|2021-12-27 08:09:10|1109.8|1109|1109.2|1108.6|1109.8|1109|1109|1108.4|4241
1640592560000|2021-12-27 08:09:20|1109|1108.4|1109.2|1108.6|1109.4|1108.8|1108.8|1108.2|2707
1640592570000|2021-12-27 08:09:30|1109|1108.4|1108.8|1108.2|1109|1108.4|1108.6|1108.2|606
1640592580000|2021-12-27 08:09:40|1109|1108.4|1109.2|1108.4|1109.2|1108.6|1109|1108.4|1570
1640592590000|2021-12-27 08:09:50|1109|1108.2|1108.6|1107.8|1109|1108.2|1108|1107.4|21165
1640592600000|2021-12-27 08:10:00|1108.8|1108|1108.4|1107.8|1108.8|1108.2|1108.4|1107.8|0
1640592610000|2021-12-27 08:10:10|1108.2|1107.6|1108.2|1107.8|1108.2|1107.8|1108.2|1107.6|3377
1640592620000|2021-12-27 08:10:20|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|0
1640592630000|2021-12-27 08:10:30|1108.4|1107.6|1107.6|1106.8|1108.4|1107.8|1107.4|1106.8|3858
1640592640000|2021-12-27 08:10:40|1107.8|1107|1107.6|1107|1107.8|1107.4|1107.2|1106.8|34872
1640592650000|2021-12-27 08:10:50|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1107|1106.6|2670
1640592660000|2021-12-27 08:11:00|1107.6|1107|1107.4|1106.8|1107.6|1107|1107.4|1106.8|1194
1640592670000|2021-12-27 08:11:10|1107.2|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|996
1640592680000|2021-12-27 08:11:20|1107|1106.6|1107.6|1107.2|1107.6|1107.2|1107|1106.6|5660
1640592690000|2021-12-27 08:11:30|1107.4|1107|1107.4|1106.8|1107.4|1107|1107.4|1106.8|246
1640592700000|2021-12-27 08:11:40|1107.2|1106.6|1107|1106.4|1107.2|1106.6|1106.6|1106.4|2309
1640592710000|2021-12-27 08:11:50|1106.8|1106.2|1106.8|1106.2|1106.8|1106.4|1106.6|1106.2|212
1640592720000|2021-12-27 08:12:00|1107|1106.4|1107|1106.4|1107.4|1106.6|1106.6|1106.2|278
1640592730000|2021-12-27 08:12:10|1106.8|1106.6|1106.8|1106.2|1107|1106.6|1106.6|1106.2|0
1640592740000|2021-12-27 08:12:20|1106.6|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1640592750000|2021-12-27 08:12:30|1106.8|1106.4|1107|1106.4|1107|1106.6|1106.8|1106.2|0
1640592760000|2021-12-27 08:12:40|1106.8|1106.2|1105.4|1104.8|1107|1106.8|1105.4|1104.8|37530
1640592770000|2021-12-27 08:12:50|1105.2|1105|1106|1105.4|1106|1105.4|1105.2|1104.8|3843
1640592780000|2021-12-27 08:13:00|1105.8|1105.2|1106|1105.4|1106|1105.6|1105.8|1105.2|1197
1640592790000|2021-12-27 08:13:10|1105.8|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|0
1640592800000|2021-12-27 08:13:20|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1104.8|2305
1640592810000|2021-12-27 08:13:30|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.6|1591
1640592820000|2021-12-27 08:13:40|1104.8||1105||1105||1104.8||0
1640592830000|2021-12-27 08:13:50|1105.2|1104.8|1105.4|1104.8|1105.6|1105|1105.2|1104.8|0
1640592840000|2021-12-27 08:14:00|1105.6||1105.4||1105.6||1105.4||0
1640592850000|2021-12-27 08:14:10|1105.2||1105.4||1105.4||1105.2||0
1640592870000|2021-12-27 08:14:30|1105.6|1105|1106|1105.6|1106.4|1106|1105.6|1105|914
1640592880000|2021-12-27 08:14:40|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|984
1640592890000|2021-12-27 08:14:50|1105.6|1105.2|1105.4|1104.8|1105.6|1105.2|1105.2|1104.8|1183
1640592900000|2021-12-27 08:15:00|1105.2|1104.6|1105|1104.6|1105.2|1104.6|1104.6|1104.4|2249
1640592910000|2021-12-27 08:15:10|1104.8|1104.4|1105.8|1105.4|1105.8|1105.4|1104.8|1104.4|4018
1640592920000|2021-12-27 08:15:20|1106|1105.6|1106|1105.6|1106.2|1105.8|1106|1105.6|500
1640592930000|2021-12-27 08:15:30|1106.2|1105.4|1106|1105.4|1106.2|1105.6|1106|1105.4|890
1640592940000|2021-12-27 08:15:40|1106.2|1105.6|1105.8|1105.4|1106.2|1105.8|1105.8|1105.4|411
1640592950000|2021-12-27 08:15:50|1105.6|1105.2|1105.6|1105|1105.6|1105.2|1105.6|1105|320
1640592960000|2021-12-27 08:16:00||1105.2||1105.2||1105.2||1105|0
1640592970000|2021-12-27 08:16:10|1105.4|1105.4|1105.6|1105.4|1105.6|1105.4|1105.4|1105.2|0
1640592980000|2021-12-27 08:16:20|1105.8|1105.6|1106.6|1106|1106.6|1106|1105.8|1105.4|1397
1640592990000|2021-12-27 08:16:30|1106.8|1106.2|1105.8|1105.4|1106.8|1106.4|1105.8|1105.4|6347
1640593010000|2021-12-27 08:16:50|1105.6|1105.2|1105.8|1105.2|1105.8|1105.4|1105.4|1105|1514
1640593020000|2021-12-27 08:17:00||1105.4||1105.2||1105.4||1105|0
1640593030000|2021-12-27 08:17:10|1105.6|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1104.8|0
1640593040000|2021-12-27 08:17:20|1105.4|1105|1105.6|1105|1105.6|1105.2|1105|1104.8|6216
1640593050000|2021-12-27 08:17:30|1105.4||1105.4||1105.6||1105.2||0
1640593060000|2021-12-27 08:17:40|1105.6|1105.2|1105.8|1105.2|1105.8|1105.4|1105.4|1105|0
1640593070000|2021-12-27 08:17:50|1106|1105.4|1106.2|1105.6|1106.2|1105.6|1106|1105.4|0
1640593090000|2021-12-27 08:18:10|1106.4|1105.8|1106.6|1106|1106.6|1106|1106.2|1105.8|1627
1640593100000|2021-12-27 08:18:20|1106.4|1106.2|1106.6|1106|1106.6|1106.2|1106.4|1106|0
1640593110000|2021-12-27 08:18:30|1106.8|1106.2|1107|1106.6|1107.2|1106.8|1106.8|1106|1000
1640593120000|2021-12-27 08:18:40|1106.8|1106.4|1107|1106.6|1107|1106.8|1106.6|1106.4|1231
1640593130000|2021-12-27 08:18:50|1107.2|1106.8|1107.4|1107.2|1107.6|1107.2|1107|1106.8|1000
1640593140000|2021-12-27 08:19:00|||||||||362
1640593150000|2021-12-27 08:19:10|1107.6|1108|1108.8|1108.4|1109|1108.4|1107.6|1108|33242
1640593160000|2021-12-27 08:19:20|1109|1108.6|1109|1108.6|1109.2|1108.6|1108.8|1108.4|821
1640593170000|2021-12-27 08:19:30|1109.2||1109.2||1109.4||1109.2||0
1640593180000|2021-12-27 08:19:40||1108.4||1108.8||1108.8||1108.4|0
1640593190000|2021-12-27 08:19:50||1108.6||1108.6||1108.6||1108.6|0
1640593200000|2021-12-27 08:20:00|1109|1108.8|1109.2|1108.6|1109.2|1108.8|1108.8|1108.6|652
1640593210000|2021-12-27 08:20:10|1109|1108.8|1109.4|1108.8|1109.4|1109.2|1108.8|1108.6|1217
1640593220000|2021-12-27 08:20:20||1109||1109.2||1109.2||1109|1172
1640593230000|2021-12-27 08:20:30|1109.2|1109|1109.2|1108.8|1109.2|1109|1108.8|1108.6|2818
1640593240000|2021-12-27 08:20:40|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|0
1640593250000|2021-12-27 08:20:50|1109.2|1108.8|1109.8|1109.2|1110|1109.4|1109.2|1108.8|390
1640593260000|2021-12-27 08:21:00|1109.6|1109.4|1110.8|1110.2|1111|1110.4|1109.6|1109.4|4701
1640593270000|2021-12-27 08:21:10|1110.6|1110|1109.8|1109.4|1110.8|1110|1109.6|1109.2|2065
1640593280000|2021-12-27 08:21:20|1110|1109.6|1110.2|1109.8|1110.4|1109.8|1110|1109.4|1333
1640593290000|2021-12-27 08:21:30|1110.4|1109.6|1110.4|1109.8|1110.8|1110.4|1110.2|1109.6|33203
1640593300000|2021-12-27 08:21:40|1110.8|1110|1111.2|1110.6|1111.4|1110.8|1110.8|1110|15441
1640593310000|2021-12-27 08:21:50|1111.4|1111.2|1111.2|1110.8|1111.4|1111.2|1111.2|1110.6|1428
1640593320000|2021-12-27 08:22:00|1111.4|1111|1110.8|1110.4|1111.4|1111|1110.8|1110.2|3607
1640593330000|2021-12-27 08:22:10|1111|1110.6|1110.8|1110.2|1111|1110.6|1110.8|1110.2|0
1640593340000|2021-12-27 08:22:20|1111|1110.4|1111|1110.6|1111.4|1111|1111|1110.2|1675
1640593360000|2021-12-27 08:22:40|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|4064
1640593370000|2021-12-27 08:22:50|||||||||10
1640593380000|2021-12-27 08:23:00||1110.4||1110.4||1110.4||1110.2|0
1640593390000|2021-12-27 08:23:10|1110.8|1110.6|1111.4|1111|1111.4|1111|1110.6|1110.4|8114
1640593400000|2021-12-27 08:23:20|1111.2|1110.8|1111|1110.4|1111.2|1110.8|1110.8|1110.4|1016
1640593410000|2021-12-27 08:23:30|1110.8|1110.2|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|6136
1640593420000|2021-12-27 08:23:40|1110.4|1110.2|1111|1110.4|1111|1110.4|1110.4|1110|2177
1640593430000|2021-12-27 08:23:50|1110.8|1110.2|1111|1110.4|1111|1110.6|1110.6|1110|2355
1640593440000|2021-12-27 08:24:00|1110.8|1110.2|1110.2|1110|1110.8|1110.2|1110.2|1110|2794
1640593450000|2021-12-27 08:24:10|1110|1109.8|1109.8|1109.4|1110|1109.8|1109.8|1109.2|114
1640593460000|2021-12-27 08:24:20||1109.2||1109.2||1109.4||1109.2|0
1640593470000|2021-12-27 08:24:30|1109.6|1109.4|1109.4|1109|1109.6|1109.4|1109.4|1109|8992
1640593480000|2021-12-27 08:24:40|1109.2|1109.2|1110|1109.4|1110.2|1109.4|1109.2|1109.2|1035
1640593490000|2021-12-27 08:24:50|1109.8|1109.2|1109.8|1109.2|1109.8|1109.4|1109.8|1109.2|0
1640593500000|2021-12-27 08:25:00||1109.4||1109.2||1109.4||1109.2|0
1640593510000|2021-12-27 08:25:10||1109.4||1109.4||1109.4||1109.2|0
1640593520000|2021-12-27 08:25:20|1110||1109.8||1110||1109.8||0
1640593530000|2021-12-27 08:25:30|1110||1109.8||1110||1109.8||0
1640593540000|2021-12-27 08:25:40|1110|1109.2|1110|1109.4|1110|1109.4|1109.8|1109.2|0
1640593560000|2021-12-27 08:26:00|1110.2|1109.6|1110.2|1109.8|1110.2|1109.8|1110.2|1109.6|0
1640593570000|2021-12-27 08:26:10|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.6|1109.4|500
1640593580000|2021-12-27 08:26:20|1110|1109.6|1110.2|1109.8|1110.4|1110|1110|1109.6|500
1640593590000|2021-12-27 08:26:30|1110.4|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.8|0
1640593600000|2021-12-27 08:26:40|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|1000
1640593610000|2021-12-27 08:26:50|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|0
1640593620000|2021-12-27 08:27:00|1110|1109.2|1109.8|1109.2|1110|1109.4|1109.8|1109.2|611
1640593630000|2021-12-27 08:27:10|1110|1109.4|1109.8|1109.4|1110|1109.4|1109.8|1109.4|0
1640593640000|2021-12-27 08:27:20|1110||1109.8||1110||1109.8||0
1640593650000|2021-12-27 08:27:30|1110||1110||1110||1110||0
1640593660000|2021-12-27 08:27:40|1109.8|1109.2|1109.8|1109.2|1109.8|1109.4|1109.8|1109.2|0
1640593670000|2021-12-27 08:27:50||1109.4||1109.4||1109.4||1109.2|0
1640593680000|2021-12-27 08:28:00|1110|1109.2|1110|1109.4|1110|1109.4|1110|1109.2|0
1640593690000|2021-12-27 08:28:10|1109.8||1109.8||1109.8||1109.8||0
1640593700000|2021-12-27 08:28:20|1110|1109.6|1110.8|1110.2|1110.8|1110.2|1110|1109.6|500
1640593710000|2021-12-27 08:28:30|1110.6|1110.4|1110.8|1110.2|1110.8|1110.4|1110.6|1110.2|0
1640593720000|2021-12-27 08:28:40|1111|1110.4|1111|1110.6|1111|1110.8|1111|1110.4|392
1640593730000|2021-12-27 08:28:50|1110.8||1110.8||1111||1110.8||0
1640593740000|2021-12-27 08:29:00|1111|1109.8|1109.8|1109.4|1111|1109.8|1109.8|1109.4|28879
1640593750000|2021-12-27 08:29:10|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|6141
1640593760000|2021-12-27 08:29:20|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|339
1640593770000|2021-12-27 08:29:30|1109.2||1109.4||1109.4||1109.2||0
1640593780000|2021-12-27 08:29:40|1109.2||1109.2||1109.2||1109.2||424
1640593790000|2021-12-27 08:29:50|1109.4|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1109|2993
1640593800000|2021-12-27 08:30:00|1109.6|1109.2|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|550
1640593810000|2021-12-27 08:30:10|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.4|1109|3473
1640593820000|2021-12-27 08:30:20|1109.8||1109.8||1109.8||1109.8||0
1640593840000|2021-12-27 08:30:40|1109.6|1109.4|1109.8|1109.2|1109.8|1109.4|1109.6|1109.2|0
1640593850000|2021-12-27 08:30:50|1109.6||1109.6||1109.6||1109.6||0
1640593860000|2021-12-27 08:31:00|1109.8|1109.4|1109.8|1109.2|1109.8|1109.4|1109.8|1109.2|0
1640593880000|2021-12-27 08:31:20|1110|1109.4|1109.8|1109.6|1110|1109.8|1109.8|1109.4|16494
1640593890000|2021-12-27 08:31:30|1110|1109.8|1109.8|1109.4|1110|1109.8|1109.8|1109.4|9701
1640593900000|2021-12-27 08:31:40|1109.6|1109.2|1109.8|1109.2|1109.8|1109.4|1109.6|1109.2|0
1640593920000|2021-12-27 08:32:00|1109.6|1109|1109.6|1109|1109.8|1109|1109.6|1109|200
1640593930000|2021-12-27 08:32:10|1109.4||1109.4||1109.4||1109.4||0
1640593940000|2021-12-27 08:32:20|1109.2||1109.2||1109.2||1109.2||0
1640593950000|2021-12-27 08:32:30|1109.4||1109.4||1109.4||1109.2||0
1640593960000|2021-12-27 08:32:40|1109.2||1109.4||1109.4||1109.2||0
1640593970000|2021-12-27 08:32:50|1109.2||1109.4||1109.4||1109.2||0
1640593980000|2021-12-27 08:33:00|1109.2||1109.4||1109.4||1109.2||0
1640593990000|2021-12-27 08:33:10|1109.6|1109.2|1109.8|1109.4|1110|1109.6|1109.6|1109.2|7566
1640594000000|2021-12-27 08:33:20|1110|1109.6|1110.6|1110.2|1111|1110.6|1110|1109.6|94513
1640594010000|2021-12-27 08:33:30|1110.8||1110.6||1110.8||1110.6||0
1640594020000|2021-12-27 08:33:40|1110.4|1110.4|1110.8|1110.4|1110.8|1110.6|1110.4|1110.4|3460
1640594050000|2021-12-27 08:34:10|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|3648
1640594070000|2021-12-27 08:34:30|1111|1111|1111.2|1110.8|1111.2|1111|1111|1110.6|1359
1640594090000|2021-12-27 08:34:50|1111.4|1111|1112|1111.6|1112.2|1111.8|1111.2|1111|30021
1640594100000|2021-12-27 08:35:00|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1640594110000|2021-12-27 08:35:10|1112|1111.6|1113|1112.6|1113|1112.6|1112|1111.6|5080
1640594120000|2021-12-27 08:35:20|1113.2|1113.2|1113.4|1112.8|1113.6|1113.2|1113.2|1112.6|13485
1640594150000|2021-12-27 08:35:50|1113.6|1113|1113.8|1113.2|1114|1113.6|1113.6|1113|5948
1640594160000|2021-12-27 08:36:00|1113.6|1113.4|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|0
1640594170000|2021-12-27 08:36:10|1113.6|1113.4|1113.4|1113.2|1113.6|1113.4|1113.4|1113.2|0
1640594180000|2021-12-27 08:36:20|1113.2|1113|1112.8|1112.6|1113.2|1113|1112.8|1112.6|3075
1640594190000|2021-12-27 08:36:30|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|324
1640594200000|2021-12-27 08:36:40|1113|1112.6|1113|1112.6|1113.4|1112.8|1113|1112.6|2225
1640594210000|2021-12-27 08:36:50|1113.2|1112.8|1113.2|1112.8|1113.4|1112.8|1113|1112.6|402
1640594220000|2021-12-27 08:37:00|1113.4|1113|1113.4|1112.8|1113.4|1113|1113.2|1112.8|0
1640594230000|2021-12-27 08:37:10||1113||1112.8||1113||1112.8|0
1640594240000|2021-12-27 08:37:20|1113.2|1113|1113.4|1113|1113.4|1113|1113.2|1113|0
1640594260000|2021-12-27 08:37:40|1113.6|1113.2|1114|1113.6|1114|1113.6|1113.4|1113.2|1180
1640594270000|2021-12-27 08:37:50|1113.8|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.6|2339
1640594290000|2021-12-27 08:38:10|1114.2||1114.2||1114.2||1114.2||0
1640594300000|2021-12-27 08:38:20|1114|1113.4|1113.2|1113|1114|1113.4|1113.2|1113|3778
1640594310000|2021-12-27 08:38:30|1113.4|1113.2|1113.2|1112.6|1113.6|1113.2|1113|1112.4|4086
1640594320000|2021-12-27 08:38:40|1113||1113||1113.2||1113||0
1640594340000|2021-12-27 08:39:00|1112.8|1112.4|1112.8|1112.4|1113|1112.4|1112.8|1112.4|0
1640594350000|2021-12-27 08:39:10|1113|1112.6|1113|1112.6|1113.2|1112.8|1112.8|1112.4|0
1640594360000|2021-12-27 08:39:20|1112.8|1112.4|1113|1112.4|1113|1112.6|1112.8|1112.4|0
1640594370000|2021-12-27 08:39:30|1112.8|1112.6|1113|1112.6|1113.2|1112.6|1112.6|1112.2|0
1640594380000|2021-12-27 08:39:40|1113.2||1113.2||1113.2||1113.2||0
1640594390000|2021-12-27 08:39:50|1113.4|1112.8|1114|1113.4|1114|1113.4|1113.2|1112.8|0
1640594400000|2021-12-27 08:40:00|1114.2|1113.6|1114|1113.8|1114.4|1114.2|1114|1113.6|3176
1640594410000|2021-12-27 08:40:10|1114.2|1113.6|1114.2|1113.8|1114.4|1113.8|1114.2|1113.6|800
1640594420000|2021-12-27 08:40:20|1114.4|1114|1114.4|1113.8|1114.6|1114|1114.2|1113.8|0
1640594430000|2021-12-27 08:40:30|1114.2||1114.4||1114.4||1114.2||0
1640594450000|2021-12-27 08:40:50|1114.2||1114.4||1114.4||1114.2||0
1640594460000|2021-12-27 08:41:00|1114.2|1113.6|1114.4|1113.8|1114.4|1114|1114|1113.6|0
1640594470000|2021-12-27 08:41:10||1113.6||1113.8||1113.8||1113.6|0
1640594480000|2021-12-27 08:41:20||1113.6||1113.8||1113.8||1113.6|0
1640594490000|2021-12-27 08:41:30|1114.2|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1640594500000|2021-12-27 08:41:40|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1640594510000|2021-12-27 08:41:50|1114.4|1114|1114.4|1113.8|1114.6|1114|1114.4|1113.8|0
1640594520000|2021-12-27 08:42:00|1114.6|1114|1114.4|1113.8|1114.6|1114.2|1114.2|1113.6|0
1640594530000|2021-12-27 08:42:10|1114.2|1114|1114.6|1114.2|1114.6|1114.2|1114|1114|2400
1640594540000|2021-12-27 08:42:20|1114.4|1114|1114.2|1113.8|1114.6|1114.2|1114|1113.6|2156
1640594550000|2021-12-27 08:42:30|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1640594560000|2021-12-27 08:42:40|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1640594570000|2021-12-27 08:42:50||1113.8||1113.8||1114||1113.8|0
1640594590000|2021-12-27 08:43:10|1114.2|1114|1114.4|1114.2|1114.4|1114.2|1114.2|1114|0
1640594610000|2021-12-27 08:43:30|1114.2|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|1700
1640594630000|2021-12-27 08:43:50|1114.6|1114.2|1115|1114.6|1115|1114.6|1114.6|1114.2|3246
1640594640000|2021-12-27 08:44:00|1114.8|1114.8|1115|1114.4|1115|1114.8|1114.8|1114.4|1454
1640594650000|2021-12-27 08:44:10||1114.6||1114.6||1114.6||1114.6|0
1640594660000|2021-12-27 08:44:20|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|0
1640594670000|2021-12-27 08:44:30||1114.6||1114.8||1114.8||1114.6|0
1640594680000|2021-12-27 08:44:40||1114.6||1114.6||1114.6||1114.6|75
1640594690000|2021-12-27 08:44:50|1115|1114.8|1115.4|1115|1115.6|1115|1115|1114.6|4194
1640594700000|2021-12-27 08:45:00|1115.6|1114.8|1115.6|1115.2|1115.6|1115.2|1115.6|1114.8|0
1640594710000|2021-12-27 08:45:10|1115.8|1115.4|1115.8|1115.2|1116|1115.8|1115.6|1115.2|3624
1640594720000|2021-12-27 08:45:20|1116|1115.4|1115.8|1115.4|1116.2|1115.6|1115.8|1115.4|1500
1640594730000|2021-12-27 08:45:30|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.4|0
1640594740000|2021-12-27 08:45:40||1115.4||1115.6||1115.6||1115.4|0
1640594750000|2021-12-27 08:45:50|1116.2|1115.4|1116.2|1115.8|1116.2|1116|1116.2|1115.4|123
1640594760000|2021-12-27 08:46:00||1116||1115.8||1116||1115.8|3279
1640594780000|2021-12-27 08:46:20|1116.4|1116|1116.6|1116|1116.6|1116.2|1116.4|1116|1500
1640594790000|2021-12-27 08:46:30|1116.8|1116.2|1116.6|1116|1116.8|1116.2|1116.6|1116|0
1640594800000|2021-12-27 08:46:40|1116.4|1115.8|1116|1115.4|1116.4|1116|1115.8|1115.4|4613
1640594810000|2021-12-27 08:46:50|1115.8|1115.2|1115.8|1115.2|1116|1115.2|1115.8|1115.2|0
1640594820000|2021-12-27 08:47:00|1116|1115.4|1116|1115.4|1116|1115.6|1115.8|1115.4|0
1640594830000|2021-12-27 08:47:10|1115.8||1115.8||1115.8||1115.8||0
1640594840000|2021-12-27 08:47:20|1116|1115.6|1116.2|1115.6|1116.2|1115.6|1116|1115.6|0
1640594850000|2021-12-27 08:47:30|1116|1115.4|1116|1115.4|1116|1115.4|1115.8|1115.4|0
1640594860000|2021-12-27 08:47:40|1116.2||1116||1116.2||1116||0
1640594880000|2021-12-27 08:48:00|1115.8|1115.6|1116|1115.6|1116.2|1115.6|1115.8|1115.6|0
1640594890000|2021-12-27 08:48:10|1116.2|1115.4|1116.2|1115.8|1116.2|1115.8|1116.2|1115.4|0
1640594900000|2021-12-27 08:48:20|1116|1115.6|1116.2|1115.6|1116.2|1115.8|1116|1115.6|449
1640594920000|2021-12-27 08:48:40||1115.8||1116||1116||1115.6|0
1640594930000|2021-12-27 08:48:50|1116|1115.8|1116.2|1115.6|1116.2|1115.8|1116|1115.6|258
1640594940000|2021-12-27 08:49:00||1115.8||1115.6||1115.8||1115.6|0
1640594950000|2021-12-27 08:49:10|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|1116.2|1115.8|0
1640594960000|2021-12-27 08:49:20|1116.2||1116.2||1116.2||1116.2||0
1640594970000|2021-12-27 08:49:30|1116.4|1116|1116.4|1115.8|1116.4|1116|1116.2|1115.8|0
1640594980000|2021-12-27 08:49:40|1116.2|1116|1116.4|1116|1116.6|1116|1116.2|1116|0
1640594990000|2021-12-27 08:49:50|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1640595000000|2021-12-27 08:50:00|1116.4|1116|1116.4|1115.8|1116.4|1116|1116.2|1115.8|0
1640595010000|2021-12-27 08:50:10|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1115.8|0
1640595020000|2021-12-27 08:50:20|1116.6|1116.2|1116.6|1116|1116.6|1116.2|1116.4|1116|0
1640595030000|2021-12-27 08:50:30|1116.4||1116.6||1116.6||1116.4||0
1640595050000|2021-12-27 08:50:50||1116.2||1116||1116.2||1116|0
1640595060000|2021-12-27 08:51:00|1116.4|1116.2|1117|1116.6|1117|1116.6|1116.4|1116|11531
1640595070000|2021-12-27 08:51:10|1117.2|1116.8|1117.4|1117|1117.4|1117|1117|1116.8|3863
1640595080000|2021-12-27 08:51:20|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|94
1640595090000|2021-12-27 08:51:30|1117.8|1117.4|1118|1117.6|1118|1117.8|1117.8|1117.2|242
1640595100000|2021-12-27 08:51:40|1118.2|1117.8|1118.4|1117.8|1118.4|1117.8|1118.2|1117.8|0
1640595110000|2021-12-27 08:51:50||1118||1117.8||1118||1117.8|0
1640595130000|2021-12-27 08:52:10|1118.6|1118|1118.6|1118.2|1118.8|1118.2|1118.6|1118|0
1640595140000|2021-12-27 08:52:20|1118.4|1118|1118.2|1117.8|1118.4|1118|1118|1117.6|9326
1640595150000|2021-12-27 08:52:30|1118.4||1118.2||1118.4||1118.2||0
1640595160000|2021-12-27 08:52:40|1118.4|1117.6|1118|1117.6|1118.4|1117.6|1118|1117.6|0
1640595170000|2021-12-27 08:52:50|1118.2||1118.2||1118.2||1118||0
1640595180000|2021-12-27 08:53:00|1118||1118||1118.2||1118||0
1640595190000|2021-12-27 08:53:10|1118.2|1117.8|1118.2|1117.8|1118.4|1118|1118|1117.6|2000
1640595200000|2021-12-27 08:53:20||1118||1118||1118||1118|0
1640595210000|2021-12-27 08:53:30|1118.4|1118.2|1118.8|1118.4|1118.8|1118.4|1118.4|1118.2|484
1640595230000|2021-12-27 08:53:50|1119|1118.6|1118.8|1118.4|1119|1118.8|1118.8|1118.4|600
1640595240000|2021-12-27 08:54:00|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1640595250000|2021-12-27 08:54:10|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|930
1640595270000|2021-12-27 08:54:30|1119||1119||1119||1118.8||0
1640595280000|2021-12-27 08:54:40||1118.6||1118.6||1118.8||1118.4|212
1640595290000|2021-12-27 08:54:50|1118.8|1118.4|1119|1118.4|1119|1118.4|1118.8|1118.4|0
1640595300000|2021-12-27 08:55:00|1118.8|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1640595320000|2021-12-27 08:55:20|1119||1118.8||1119||1118.8||0
1640595330000|2021-12-27 08:55:30|1119|1118.6|1119.2|1118.6|1119.6|1119.4|1118.8|1118.4|19726
1640595340000|2021-12-27 08:55:40|1119.4|1118.8|1120|1119.6|1120|1119.6|1119.2|1118.8|5763
1640595350000|2021-12-27 08:55:50|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|0
1640595360000|2021-12-27 08:56:00|1120.2|1119.8|1120.8|1120.2|1120.8|1120.4|1120.2|1119.6|2895
1640595370000|2021-12-27 08:56:10|1121|1120.4|1121|1120.4|1121|1120.6|1120.4|1120.2|14078
1640595380000|2021-12-27 08:56:20|1120.8|1120.2|1120.4|1120|1120.8|1120.2|1120.4|1119.8|1160
1640595390000|2021-12-27 08:56:30|1120.6|1120.2|1120.6|1120|1120.6|1120.2|1120.2|1119.8|13622
1640595410000|2021-12-27 08:56:50|1120.4|1120.2|1120.8|1120.2|1120.8|1120.2|1120.4|1120.2|1000
1640595420000|2021-12-27 08:57:00|1120.6|1120|1120.8|1120.2|1120.8|1120.2|1120.6|1120|0
1640595430000|2021-12-27 08:57:10|1120.6|1120|1120.4|1120|1120.6|1120|1120.4|1120|0
1640595450000|2021-12-27 08:57:30|1120.6|1120.2|1120.6|1120|1120.6|1120.2|1120.4|1120|0
1640595460000|2021-12-27 08:57:40|1120.4|1119.8|1120|1119.6|1120.4|1119.8|1120|1119.4|950
1640595470000|2021-12-27 08:57:50|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|500
1640595480000|2021-12-27 08:58:00|1120|1119.6|1120|1119.6|1120|1119.6|1120|1119.6|490
1640595490000|2021-12-27 08:58:10|1119.8|1119.4|1120|1119.4|1120|1119.4|1119.8|1119.4|0
1640595500000|2021-12-27 08:58:20|1120.2|1119.6|1120.4|1119.8|1120.4|1119.8|1120.2|1119.4|0
1640595520000|2021-12-27 08:58:40|1120.2|1120|1120|1119.6|1120.2|1120|1120|1119.6|0
1640595530000|2021-12-27 08:58:50||1119.4||1119.2||1119.4||1119.2|0
1640595540000|2021-12-27 08:59:00|1119.8|1119.4|1119.8|1119.2|1119.8|1119.6|1119.6|1119.2|0
1640595550000|2021-12-27 08:59:10|1119.6|1119.4|1119.8|1119.4|1120|1119.6|1119.6|1119.4|3874
1640595560000|2021-12-27 08:59:20|1120|1119.2|1119.4|1119|1120|1119.4|1119.4|1118.8|0
1640595570000|2021-12-27 08:59:30|1119.6|1119.2|1119.2|1118.8|1119.6|1119.2|1119.2|1118.8|0
1640595590000|2021-12-27 08:59:50|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1118.8|200
1640595600000|2021-12-27 09:00:00|1119.8|1119|1119.2|1118.8|1119.8|1119.2|1119|1118.6|3421
1640595610000|2021-12-27 09:00:10|1119.4|1118.6|1119|1118.6|1119.4|1118.6|1119|1118.6|36
1640595620000|2021-12-27 09:00:20|1119.2||1119||1119.2||1119||0
1640595630000|2021-12-27 09:00:30|1119.2|1119|1119.4|1119|1119.6|1119.2|1119.2|1118.8|13797
1640595640000|2021-12-27 09:00:40|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1118.8|0
1640595660000|2021-12-27 09:01:00|1119.6|1119.2|1119.8|1119.2|1120|1119.6|1119.6|1119.2|5211
1640595670000|2021-12-27 09:01:10|1119.6|1119|1119.2|1118.8|1119.6|1119|1119|1118.6|0
1640595680000|2021-12-27 09:01:20|1119.4|1118.6|1119|1118.6|1119.4|1118.8|1119|1118.6|0
1640595690000|2021-12-27 09:01:30|1119.2|1118.8|1119.2|1118.8|1119.4|1118.8|1119|1118.6|500
1640595700000|2021-12-27 09:01:40|1119.4|1119|1119.4|1118.8|1119.4|1119|1119.4|1118.8|0
1640595710000|2021-12-27 09:01:50|1119.2|1118.6|1119.2|1118.8|1119.4|1118.8|1119|1118.6|0
1640595720000|2021-12-27 09:02:00|1119.4|1118.6|1119|1118.6|1119.4|1118.6|1119|1118.6|0
1640595740000|2021-12-27 09:02:20|1118.6|1118.4|1118.8|1118.4|1119|1118.4|1118.6|1118.4|430
1640595750000|2021-12-27 09:02:30|1118.6||1118.8||1118.8||1118.6||0
1640595760000|2021-12-27 09:02:40|1118.6|1118.2|1118.6|1118|1118.6|1118.2|1118.4|1118|927
1640595770000|2021-12-27 09:02:50|1118.4|1118.2|1118.6|1118|1118.6|1118.2|1118.4|1118|0
1640595780000|2021-12-27 09:03:00|1118.4|1117.8|1118|1117.6|1118.4|1117.8|1118|1117.6|0
1640595790000|2021-12-27 09:03:10|1117.8|1117.4|1117.6|1117.2|1118|1117.6|1117.6|1117.2|0
1640595800000|2021-12-27 09:03:20|1117.4|1117|1117.6|1117.2|1117.6|1117.2|1117.4|1117|0
1640595810000|2021-12-27 09:03:30|1117.4|1117|1117.6|1117.2|1117.6|1117.2|1117.4|1117|0
1640595820000|2021-12-27 09:03:40|1117.4|1117|1117.6|1117.2|1117.6|1117.2|1117.4|1117|0
1640595830000|2021-12-27 09:03:50|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.4|0
1640595840000|2021-12-27 09:04:00|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1640595850000|2021-12-27 09:04:10|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1640595860000|2021-12-27 09:04:20|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1640595870000|2021-12-27 09:04:30|1117.8|1117|1117.6|1117.2|1117.8|1117.2|1117.2|1117|3000
1640595880000|2021-12-27 09:04:40||1117||1117||1117.2||1117|225
1640595890000|2021-12-27 09:04:50|1117.8|1117.2|1117.6|1117.2|1117.8|1117.2|1117.4|1117|2000
1640595900000|2021-12-27 09:05:00|1117.4|1117|1117.8|1117.4|1117.8|1117.4|1117.4|1116.8|2000
1640595910000|2021-12-27 09:05:10|1118|1117.6|1118.4|1117.8|1118.4|1118|1118|1117.4|0
1640595920000|2021-12-27 09:05:20|1118.2|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1640595930000|2021-12-27 09:05:30||1117.6||1117.6||1117.8||1117.6|0
1640595950000|2021-12-27 09:05:50|1118|1117.4|1118|1117.6|1118|1117.6|1117.8|1117.4|0
1640595960000|2021-12-27 09:06:00|1118.2|1117.4|1118.4|1118|1118.4|1118|1118.2|1117.4|0
1640595970000|2021-12-27 09:06:10|1118.6|1118.2|1118.6|1118|1118.6|1118.2|1118.6|1118|0
1640595980000|2021-12-27 09:06:20|1118.8|1118.2|1118.8|1118.4|1118.8|1118.4|1118.8|1118.2|237
1640595990000|2021-12-27 09:06:30|1118.6|1118.2|1118.8|1118.2|1118.8|1118.2|1118.6|1118.2|600
1640596000000|2021-12-27 09:06:40||1118.4||1118.4||1118.4||1118.4|0
1640596010000|2021-12-27 09:06:50|1119|1118.6|1119.6|1119|1119.6|1119.2|1119|1118.6|1976
1640596020000|2021-12-27 09:07:00|1119.4|1119.2|1119.6|1119|1119.6|1119.2|1119.4|1119|1793
1640596030000|2021-12-27 09:07:10|1119.4|1119.2|1119.6|1119|1119.6|1119.2|1119.4|1119|0
1640596040000|2021-12-27 09:07:20|1119.4|1119.2|1119.4|1119|1119.4|1119.2|1119.4|1118.8|0
1640596050000|2021-12-27 09:07:30|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119|500
1640596070000|2021-12-27 09:07:50|1119.8|1119.4|1119.8|1119.4|1119.8|1119.6|1119.8|1119.4|0
1640596080000|2021-12-27 09:08:00|1119.6||1119.8||1119.8||1119.6||0
1640596090000|2021-12-27 09:08:10|1120||1120||1120||1120||0
1640596100000|2021-12-27 09:08:20|1119.8||1119.8||1119.8||1119.8||0
1640596110000|2021-12-27 09:08:30|1120||1120||1120||1120||0
1640596120000|2021-12-27 09:08:40|1119.8||1119.8||1119.8||1119.8||144
1640596160000|2021-12-27 09:09:20|1120||1120||1120||1119.8||0
1640596170000|2021-12-27 09:09:30|1119.8||1119.8||1119.8||1119.8||0
1640596180000|2021-12-27 09:09:40|1119.6|1119.2|1119.6|1119.2|1119.8|1119.2|1119.6|1119.2|1488
1640596190000|2021-12-27 09:09:50|1119.8||1119.6||1119.8||1119.6||0
1640596200000|2021-12-27 09:10:00|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|0
1640596210000|2021-12-27 09:10:10|1119.6|1119.2|1119.4|1119.2|1119.6|1119.2|1119.4|1119|0
1640596220000|2021-12-27 09:10:20|1119.6||1119.6||1119.6||1119.6||0
1640596230000|2021-12-27 09:10:30|1119.4||1119.4||1119.6||1119.4||0
1640596240000|2021-12-27 09:10:40|1119.2|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|2443
1640596250000|2021-12-27 09:10:50|1119.4||1119.4||1119.4||1119.4||0
1640596260000|2021-12-27 09:11:00|1119.2|1118.6|1119.2|1118.8|1119.2|1118.8|1119.2|1118.6|0
1640596270000|2021-12-27 09:11:10|1119.4|1119|1119.8|1119.2|1119.8|1119.4|1119.4|1119|1244
1640596280000|2021-12-27 09:11:20|1119.6||1119.8||1119.8||1119.4||390
1640596290000|2021-12-27 09:11:30|1119.6|1119.4|1119.8|1119.2|1119.8|1119.4|1119.6|1119.2|0
1640596300000|2021-12-27 09:11:40||1119.4||1119.4||1119.4||1119.4|0
1640596310000|2021-12-27 09:11:50|1119.6|1119.2|1119.6|1119|1119.6|1119.2|1119.6|1119|83
1640596320000|2021-12-27 09:12:00|1119.4|1119.2|1119.4|1118.8|1119.4|1119.2|1119.2|1118.8|0
1640596330000|2021-12-27 09:12:10|1119.2||1119.4||1119.4||1119.2||0
1640596340000|2021-12-27 09:12:20|1119.2|1119|1119.8|1119.4|1120|1119.6|1119.2|1119|7205
1640596350000|2021-12-27 09:12:30|1120|1119.6|1120|1119.4|1120|1119.6|1120|1119.4|0
1640596360000|2021-12-27 09:12:40|1119.4|1119.2|1119.6|1119.2|1119.8|1119.4|1119.4|1119|15500
1640596370000|2021-12-27 09:12:50|1119.4|1119|1119.4|1119|1119.6|1119|1119.4|1119|0
1640596390000|2021-12-27 09:13:10||1119.2||1119||1119.2||1119|0
1640596400000|2021-12-27 09:13:20|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.6|1119|0
1640596410000|2021-12-27 09:13:30|1119.8|1119.4|1119.8|1119.6|1119.8|1119.6|1119.6|1119.4|961
1640596420000|2021-12-27 09:13:40|1119.6|1119.4|1119.8|1119.4|1120|1119.4|1119.6|1119.2|3556
1640596470000|2021-12-27 09:14:30|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|4541
1640596480000|2021-12-27 09:14:40|1119.8||1119.6||1119.8||1119.6||0
1640596490000|2021-12-27 09:14:50|1119.4|1119.4|1119.8|1119.2|1119.8|1119.4|1119.4|1119.2|0
1640596500000|2021-12-27 09:15:00|1119.6||1119.6||1119.6||1119.6||0
1640596510000|2021-12-27 09:15:10|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1119|602
1640596520000|2021-12-27 09:15:20|1119.6||1119.4||1119.6||1119.4||0
1640596530000|2021-12-27 09:15:30|1119|1118.8|1119.4|1119|1119.4|1119|1119|1118.8|6250
1640596560000|2021-12-27 09:16:00|1119.2|1118.8|1119|1118.6|1119.4|1119|1118.8|1118.6|2616
1640596570000|2021-12-27 09:16:10|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1640596580000|2021-12-27 09:16:20|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1640596590000|2021-12-27 09:16:30|1118.6|1118.6|1118.8|1118.6|1118.8|1118.6|1118.6|1118.6|0
1640596600000|2021-12-27 09:16:40|1119|1118.8|1119|1118.8|1119|1118.8|1119|1118.8|497
1640596610000|2021-12-27 09:16:50|1118.8|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.4|456
1640596620000|2021-12-27 09:17:00||1118.4||1118.6||1118.6||1118.4|0
1640596630000|2021-12-27 09:17:10|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|0
1640596640000|2021-12-27 09:17:20|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|0
1640596650000|2021-12-27 09:17:30|1119.4|1119|1119.4|1118.8|1119.4|1119|1119.2|1118.8|1697
1640596670000|2021-12-27 09:17:50|1119.2||1119.2||1119.2||1119.2||0
1640596680000|2021-12-27 09:18:00|1119.4||1119.4||1119.4||1119.4||0
1640596690000|2021-12-27 09:18:10||1119||1118.8||1119||1118.8|0
1640596700000|2021-12-27 09:18:20|1119|1119|1119.4|1118.8|1119.4|1119|1119|1118.8|34
1640596710000|2021-12-27 09:18:30||1119||1119||1119||1119|0
1640596720000|2021-12-27 09:18:40|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.2|1119|345
1640596770000|2021-12-27 09:19:30||1119.2||1119.2||1119.2||1119.2|0
1640596780000|2021-12-27 09:19:40|1119.2|1119|1119.4|1119|1119.4|1119|1119.2|1119|5000
1640596790000|2021-12-27 09:19:50|1119.6|1119.2|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|2233
1640596800000|2021-12-27 09:20:00|1119.8|1119|1119.4|1119|1119.8|1119.2|1119.4|1119|0
1640596810000|2021-12-27 09:20:10|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|997
1640596820000|2021-12-27 09:20:20||1118.6||1118.8||1118.8||1118.6|0
1640596830000|2021-12-27 09:20:30||1118.6||1118.6||1118.6||1118.6|130
1640596850000|2021-12-27 09:20:50|1119|1118.8|1118.4|1118|1119|1118.8|1118.4|1118|0
1640596860000|2021-12-27 09:21:00|1118.6|1118.2|1118.8|1118|1118.8|1118.4|1118.6|1118|0
1640596870000|2021-12-27 09:21:10|1119|1118.4|1119|1118.4|1119|1118.4|1119|1118.4|0
1640596880000|2021-12-27 09:21:20|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|0
1640596890000|2021-12-27 09:21:30|1119|1118.4|1118.8|1118.2|1119|1118.4|1118.8|1118.2|0
1640596900000|2021-12-27 09:21:40|1119|1118.4|1119.2|1118.6|1119.2|1118.6|1118.8|1118.4|0
1640596910000|2021-12-27 09:21:50|1119.4||1119.4||1119.4||1119.4||0
1640596950000|2021-12-27 09:22:30|1119.2|1118.8|1119.4|1118.6|1119.4|1118.8|1119.2|1118.4|0
1640596960000|2021-12-27 09:22:40|1119.2|1118.4|1118.4|1118|1119.2|1118.4|1118.4|1118|8340
1640596970000|2021-12-27 09:22:50|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1640596980000|2021-12-27 09:23:00|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|0
1640596990000|2021-12-27 09:23:10|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1640597010000|2021-12-27 09:23:30|1118.4|1117.8|1118.4|1117.6|1118.6|1117.8|1118.4|1117.6|0
1640597030000|2021-12-27 09:23:50|1118.6|1117.8|1118.2|1117.6|1118.6|1118|1118.2|1117.6|0
1640597040000|2021-12-27 09:24:00|1118.4|1117.4|1118.4|1117.8|1118.4|1117.8|1118|1117.4|0
1640597050000|2021-12-27 09:24:10|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|0
1640597060000|2021-12-27 09:24:20|1118|1117.4|1117.8|1117.2|1118|1117.4|1117.8|1117.2|0
1640597080000|2021-12-27 09:24:40|1117.6|1117|1117.8|1117.2|1117.8|1117.2|1117.6|1117|0
1640597090000|2021-12-27 09:24:50|1118|1117|1118|1117.2|1118|1117.2|1118|1117|0
1640597100000|2021-12-27 09:25:00|1117.8||1117.8||1117.8||1117.8||0
1640597110000|2021-12-27 09:25:10|1117.6|1117|1117|1116.4|1117.6|1117|1117|1116.4|278
1640597120000|2021-12-27 09:25:20|1117.2|1116.6|1117.2|1116.6|1117.4|1116.6|1117|1116.4|0
1640597130000|2021-12-27 09:25:30|1116.8|1116.2|1116.8|1116.2|1117|1116.4|1116.8|1116.2|674
1640597140000|2021-12-27 09:25:40|1117|1116.4|1117.2|1116.4|1117.2|1116.4|1117|1116.4|0
1640597150000|2021-12-27 09:25:50|1117|1116.2|1117.2|1116.4|1117.2|1116.4|1117|1116.2|0
1640597160000|2021-12-27 09:26:00|1117|1116.2|1116.8|1116.2|1117|1116.2|1116.8|1116|650
1640597190000|2021-12-27 09:26:30|1116.6|1116|1116.6|1116|1116.6|1116|1116.6|1116|0
1640597200000|2021-12-27 09:26:40|1116.8|1116.2|1116.6|1116|1116.8|1116.2|1116.6|1116|0
1640597210000|2021-12-27 09:26:50|1117.2|1116.6|1117.2|1116.6|1117.4|1116.6|1117.2|1116.6|1148
1640597220000|2021-12-27 09:27:00|1117.4|1116.8|1117.2|1116.6|1117.4|1116.8|1117|1116.4|0
1640597230000|2021-12-27 09:27:10|1117.4|1116.4|1117.4|1116.8|1117.4|1116.8|1117.4|1116.4|0
1640597240000|2021-12-27 09:27:20|1117.6|1117|1117.2|1116.8|1117.6|1117|1117.2|1116.8|255
1640597250000|2021-12-27 09:27:30|1117.4|1117|1117.6|1117|1117.6|1117|1117.4|1117|0
1640597260000|2021-12-27 09:27:40|1117.8|1117.2|1117.6|1117|1117.8|1117.2|1117.6|1117|1517
1640597270000|2021-12-27 09:27:50|1118|1117.2|1117.6|1117|1118|1117.2|1117.6|1117|250
1640597280000|2021-12-27 09:28:00|1117.8|1117.2|1117.8|1117|1117.8|1117.2|1117.6|1117|0
1640597290000|2021-12-27 09:28:10|1118|1117.2|1117.8|1117|1118|1117.4|1117.8|1117|0
1640597300000|2021-12-27 09:28:20|1118|1117.2|1117.8|1117|1118|1117.2|1117.8|1117|0
1640597310000|2021-12-27 09:28:30|1118.2|1117.2|1118.2|1117.6|1118.2|1117.6|1118.2|1117.2|0
1640597320000|2021-12-27 09:28:40|1118.4|1117.4|1118.2|1117.4|1118.4|1117.6|1118|1117.4|0
1640597330000|2021-12-27 09:28:50|1118.6|1117.6|1118.6|1117.8|1118.6|1117.8|1118.6|1117.6|2999
1640597340000|2021-12-27 09:29:00|1118.4|1117.6|1118.2|1117.6|1118.6|1118|1118.2|1117.6|0
1640597350000|2021-12-27 09:29:10|||||||||601
1640597360000|2021-12-27 09:29:20|1118.4|1117.4|1118.4|1117.6|1118.4|1117.6|1118.4|1117.4|0
1640597370000|2021-12-27 09:29:30|1118.2|1117.2|1118.4|1117.6|1118.4|1117.6|1117.8|1117.2|0
1640597380000|2021-12-27 09:29:40|1118.2|1117.4|1117.8|1117.2|1118.2|1117.4|1117.8|1117.2|0
1640597390000|2021-12-27 09:29:50|1118|1117.4|1117.8|1117|1118|1117.4|1117.8|1117|0
1640597400000|2021-12-27 09:30:00|1118|1117.2|1117.8|1117.2|1118|1117.4|1117.8|1117.2|0
1640597410000|2021-12-27 09:30:10|1118||1118||1118||1118||0
1640597420000|2021-12-27 09:30:20||1117.4||1117.4||1117.4||1117.4|0
1640597430000|2021-12-27 09:30:30||1117.2||1117.2||1117.2||1117.2|0
1640597440000|2021-12-27 09:30:40|1117.8|1117.4|1118|1117.2|1118|1117.4|1117.8|1117.2|0
1640597450000|2021-12-27 09:30:50|1117.8||1118||1118||1117.8||0
1640597460000|2021-12-27 09:31:00|1117.8|1117|1118|1117.2|1118|1117.2|1117.8|1117|0
1640597470000|2021-12-27 09:31:10|1117.8|1117.4|1117.8|1117.2|1118|1117.4|1117.8|1117.2|0
1640597510000|2021-12-27 09:31:50|1118||1118||1118||1118||0
1640597540000|2021-12-27 09:32:20|1117.8|1117|1117.6|1116.8|1117.8|1117|1117.2|1116.6|1088
1640597550000|2021-12-27 09:32:30|1117.4||1117.6||1117.6||1117.4||0
1640597560000|2021-12-27 09:32:40|1117.4||1117.4||1117.4||1117.4||0
1640597570000|2021-12-27 09:32:50|1117.6|1117|1117.4|1116.8|1117.6|1117|1117.4|1116.8|0
1640597610000|2021-12-27 09:33:30|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|0
1640597620000|2021-12-27 09:33:40|1117.8|1117.4|1117.8|1117.2|1118|1117.4|1117.8|1117.2|0
1640597640000|2021-12-27 09:34:00|1118|1117.4|1117.8|1117.2|1118|1117.4|1117.8|1117.2|1448
1640597650000|2021-12-27 09:34:10|1118|1117.8|1118|1117.6|1118.4|1117.8|1118|1117.6|1312
1640597660000|2021-12-27 09:34:20|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|0
1640597680000|2021-12-27 09:34:40|1118.4|1117.6|1118.4|1117.8|1118.4|1117.8|1118.2|1117.6|0
1640597690000|2021-12-27 09:34:50|1118.2|1117.6|1118.4|1117.8|1118.4|1117.8|1118.2|1117.6|313
1640597700000|2021-12-27 09:35:00|1118.2|1117.4|1118.4|1117.6|1118.4|1117.6|1118.2|1117.4|0
1640597710000|2021-12-27 09:35:10|1118.6|1117.8|1118.6|1117.8|1118.6|1118|1118.6|1117.8|0
1640597720000|2021-12-27 09:35:20||1118||1117.8||1118||1117.8|0
1640597730000|2021-12-27 09:35:30|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|200
1640597740000|2021-12-27 09:35:40|1118.6|1117.8|1118.4|1117.8|1118.8|1118.2|1118.4|1117.8|0
1640597750000|2021-12-27 09:35:50|1118.6|1118|1118.6|1117.8|1118.8|1118|1118.6|1117.8|0
1640597760000|2021-12-27 09:36:00|1118.4|1118|1118.6|1118|1118.6|1118|1118.4|1117.8|929
1640597870000|2021-12-27 09:37:50||1118.2||1118||1118.2||1118|0
1640597880000|2021-12-27 09:38:00||1118.2||1118||1118.2||1118|0
1640597890000|2021-12-27 09:38:10|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1640597910000|2021-12-27 09:38:30||1118.4||1118.4||1118.4||1118.4|3
1640597930000|2021-12-27 09:38:50|1118.8|1118.6|1119.4|1118.8|1119.4|1119|1118.8|1118.6|17588
1640597940000|2021-12-27 09:39:00|1119.2||1119.2||1119.2||1119||0
1640597960000|2021-12-27 09:39:20|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|2806
1640597980000|2021-12-27 09:39:40|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.4|1222
1640597990000|2021-12-27 09:39:50|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|0
1640598000000|2021-12-27 09:40:00|1118.6|1118.4|1119|1118.6|1119|1118.6|1118.6|1118.4|5000
1640598030000|2021-12-27 09:40:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1640598040000|2021-12-27 09:40:40|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1640598080000|2021-12-27 09:41:20|1118.4|1118|1118.4|1118|1118.6|1118.2|1118.4|1118|1538
1640598090000|2021-12-27 09:41:30|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|0
1640598100000|2021-12-27 09:41:40|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118|0
1640598110000|2021-12-27 09:41:50|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1640598120000|2021-12-27 09:42:00||1118.6||1118.4||1118.6||1118.4|0
1640598130000|2021-12-27 09:42:10|1118.6|1118.2|1118.8|1118.4|1118.8|1118.6|1118.6|1118.2|387
1640598150000|2021-12-27 09:42:30||1118.2||1118.4||1118.6||1118.2|0
1640598180000|2021-12-27 09:43:00|1118.6||1118.8||1118.8||1118.6||0
1640598190000|2021-12-27 09:43:10|1118.6||1118.8||1118.8||1118.6||0
1640598200000|2021-12-27 09:43:20|1118.6||1118.8||1118.8||1118.6||0
1640598220000|2021-12-27 09:43:40||1118.6||1118.4||1118.6||1118.4|0
1640598230000|2021-12-27 09:43:50|1118.6||1118.6||1118.6||1118.6||0
1640598240000|2021-12-27 09:44:00|1118.4|1118.2|1118.4|1118|1118.4|1118.2|1118.4|1118|428
1640598250000|2021-12-27 09:44:10||1118.2||1118||1118.2||1118|1938
1640598270000|2021-12-27 09:44:30|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|0
1640598280000|2021-12-27 09:44:40|1118.6|1118.2|1118.6|1118|1118.6|1118.2|1118.4|1118|0
1640598290000|2021-12-27 09:44:50|1118.4|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1640598300000|2021-12-27 09:45:00||1118||1118.2||1118.2||1118|0
1640598310000|2021-12-27 09:45:10||1118||1118||1118.2||1118|0
1640598320000|2021-12-27 09:45:20|1118.4|1118.2|1118.4|1118|1118.4|1118.2|1118.4|1118|0
1640598390000|2021-12-27 09:46:30|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|19
1640598410000|2021-12-27 09:46:50|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|0
1640598420000|2021-12-27 09:47:00|1118|1117.6|1118|1117.6|1118.2|1117.6|1118|1117.6|0
1640598430000|2021-12-27 09:47:10|1118.2||1118||1118.2||1118||0
1640598570000|2021-12-27 09:49:30|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|558
1640598580000|2021-12-27 09:49:40|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|0
1640598590000|2021-12-27 09:49:50|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|871
1640598600000|2021-12-27 09:50:00|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|0
1640598620000|2021-12-27 09:50:20|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1117|1116.6|598
1640598630000|2021-12-27 09:50:30||1116.8||1116.6||1116.8||1116.6|0
1640598660000|2021-12-27 09:51:00|1116.8|1116.8|1117.2|1116.8|1117.2|1117|1116.8|1116.8|1565
1640598670000|2021-12-27 09:51:10|1117.4|1117|1117.4|1117|1117.4|1117.2|1117.4|1117|3893
1640598680000|2021-12-27 09:51:20|1117.2|1116.8|1117.6|1117.2|1117.6|1117.2|1117.2|1116.8|0
1640598690000|2021-12-27 09:51:30||1117||1117.2||1117.2||1117|0
1640598700000|2021-12-27 09:51:40|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1640598710000|2021-12-27 09:51:50|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117|0
1640598720000|2021-12-27 09:52:00|1117.4|1117|1117.6|1117.2|1117.6|1117.2|1117.4|1117|0
1640598730000|2021-12-27 09:52:10|1117.4|1117|1117.4|1117|1117.6|1117|1117.4|1117|0
1640598740000|2021-12-27 09:52:20|1117.6|1117.2|1117.6|1117|1117.6|1117.2|1117.4|1117|0
1640598750000|2021-12-27 09:52:30||1117.2||1117.2||1117.2||1117.2|0
1640598760000|2021-12-27 09:52:40|1117.4|1117|1117.4|1117|1117.4|1117.2|1117.4|1117|0
1640598780000|2021-12-27 09:53:00|1117.2|1116.8|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1640598790000|2021-12-27 09:53:10|1117.6||1117.6||1117.6||1117.6||0
1640598810000|2021-12-27 09:53:30|1117.4||1117.4||1117.4||1117.4||0
1640598820000|2021-12-27 09:53:40|1117.6||1117.4||1117.6||1117.4||1800
1640598830000|2021-12-27 09:53:50|1117.6|1117.2|1117.6|1117|1117.6|1117.2|1117.4|1117|0
1640598840000|2021-12-27 09:54:00|1117.4|1117.2|1117.8|1117.4|1118|1117.4|1117.4|1117.2|3305
1640598850000|2021-12-27 09:54:10|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1640598860000|2021-12-27 09:54:20|1117.8|1117.4|1118.2|1117.6|1118.2|1117.8|1117.8|1117.2|8767
1640598870000|2021-12-27 09:54:30||1117.8||1117.8||1117.8||1117.6|0
1640598880000|2021-12-27 09:54:40|1118.4|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|567
1640598890000|2021-12-27 09:54:50|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|0
1640598910000|2021-12-27 09:55:10|1118.4|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1640598920000|2021-12-27 09:55:20|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1117.8|111
1640598930000|2021-12-27 09:55:30|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|0
1640598940000|2021-12-27 09:55:40|1118.6|1118.2|1118.6|1118|1118.6|1118.2|1118.4|1118|0
1640598950000|2021-12-27 09:55:50||1118.2||1118||1118.2||1118|0
1640598960000|2021-12-27 09:56:00|1118.8|1118.2|1118.8|1118.2|1118.8|1118.4|1118.6|1118|0
1640598970000|2021-12-27 09:56:10||1118.4||1118.4||1118.4||1118.4|0
1640598990000|2021-12-27 09:56:30|1118.6|1118.2|1118.4|1117.8|1118.6|1118.2|1118.2|1117.8|126
1640599000000|2021-12-27 09:56:40|1118.2||1118.4||1118.4||1118||0
1640599010000|2021-12-27 09:56:50|1118.2||1118.2||1118.2||1118.2||0
1640599020000|2021-12-27 09:57:00|1118||1118.2||1118.2||1118||0
1640599040000|2021-12-27 09:57:20|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.6|1117.4|1811
1640599050000|2021-12-27 09:57:30|1117.6||1117.8||1117.8||1117.6||0
1640599060000|2021-12-27 09:57:40|1117.6|1117.2|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|946
1640599070000|2021-12-27 09:57:50|1117|1116.6|1117|1116.6|1117.4|1116.8|1117|1116.6|12392
1640599110000|2021-12-27 09:58:30|1117.2||1117.2||1117.2||1117.2||0
1640599120000|2021-12-27 09:58:40|1117|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.6|66
1640599130000|2021-12-27 09:58:50|1117.4|1117|1117|1116.4|1117.4|1117|1117|1116.4|0
1640599140000|2021-12-27 09:59:00|1116.8||1116.8||1117||1116.8||0
1640599160000|2021-12-27 09:59:20|1117|1116.6|1116.8|1116.4|1117|1116.6|1116.8|1116.4|0
1640599170000|2021-12-27 09:59:30|1116.6|1116.2|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|0
1640599180000|2021-12-27 09:59:40|1117||1117||1117||1117||0
1640599200000|2021-12-27 10:00:00|1116.8||1117||1117||1116.8||0
1640599220000|2021-12-27 10:00:20|1116.8|1116.6|1117|1116.4|1117|1116.6|1116.8|1116.4|0
1640599230000|2021-12-27 10:00:30|1116.8||1117||1117||1116.8||0
1640599240000|2021-12-27 10:00:40|1116.8||1116.8||1116.8||1116.6||0
1640599250000|2021-12-27 10:00:50|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|5118
1640599270000|2021-12-27 10:01:10||1116.2||1116||1116.2||1116|500
1640599280000|2021-12-27 10:01:20|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1115.6|1115.2|22525
1640599290000|2021-12-27 10:01:30|1116.2|1115.8|1116.2|1115.6|1116.2|1115.8|1116|1115.6|0
1640599310000|2021-12-27 10:01:50|1116|1115.4|1115.6|1115.2|1116|1115.4|1115.6|1115.2|5347
1640599330000|2021-12-27 10:02:10|1115.8|1115.4|1116.2|1115.6|1116.2|1115.6|1115.8|1115.2|468
1640599340000|2021-12-27 10:02:20|1116|1115.8|1116.2|1115.6|1116.2|1115.8|1116|1115.6|0
1640599350000|2021-12-27 10:02:30||1115.8||1115.8||1116||1115.8|0
1640599360000|2021-12-27 10:02:40|1116|1116|1115.8|1115.4|1116|1116|1115.8|1115.4|2352
1640599370000|2021-12-27 10:02:50|1116|1115.6|1115.4|1115.2|1116|1115.6|1115.4|1115.2|0
1640599380000|2021-12-27 10:03:00|1115.2|1115|1115|1114.6|1115.4|1115|1115|1114.6|722
1640599400000|2021-12-27 10:03:20||1114.8||1114.6||1114.8||1114.6|0
1640599410000|2021-12-27 10:03:30||1114.8||1114.6||1114.8||1114.6|0
1640599420000|2021-12-27 10:03:40||1114.8||1114.6||1114.8||1114.6|0
1640599430000|2021-12-27 10:03:50|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.4|1114|3999
1640599440000|2021-12-27 10:04:00|1114.4|1114|1114.6|1114.2|1114.6|1114.4|1114.4|1114|728
1640599450000|2021-12-27 10:04:10|1114.4||1114.6||1114.6||1114.4||22
1640599460000|2021-12-27 10:04:20||1114.4||1114.2||1114.4||1114.2|0
1640599480000|2021-12-27 10:04:40|1114.8|1114.4|1114.4|1114.2|1114.8|1114.4|1114.4|1114.2|342
1640599490000|2021-12-27 10:04:50|1114.6|1114.4|1115|1114.6|1115|1114.6|1114.4|1114.2|2885
1640599500000|2021-12-27 10:05:00|1114.8|1114.4|1115|1114.4|1115|1114.6|1114.8|1114.4|0
1640599520000|2021-12-27 10:05:20||1114.6||1114.6||1114.6||1114.6|0
1640599530000|2021-12-27 10:05:30|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|924
1640599560000|2021-12-27 10:06:00|1114.6|1114.2|1114.4|1113.8|1114.6|1114.2|1114.4|1113.8|1772
1640599570000|2021-12-27 10:06:10|1114.6|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1640599600000|2021-12-27 10:06:40||1113.8||1114||1114||1113.8|0
1640599610000|2021-12-27 10:06:50|1114.2|1113.8|1114|1113.8|1114.2|1114|1114|1113.8|0
1640599620000|2021-12-27 10:07:00|1114.2||1114.2||1114.2||1114.2||0
1640599650000|2021-12-27 10:07:30|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1640599670000|2021-12-27 10:07:50|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1640599680000|2021-12-27 10:08:00|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1640599690000|2021-12-27 10:08:10|1114.6|1114.2|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|440
1640599710000|2021-12-27 10:08:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.2|1113.8|7350
1640599720000|2021-12-27 10:08:40||1114||1114.2||1114.2||1114|0
1640599760000|2021-12-27 10:09:20|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1113.8|3434
1640599770000|2021-12-27 10:09:30|1114.6|1113.8|1114.6|1114.2|1114.6|1114.4|1114.6|1113.8|937
1640599780000|2021-12-27 10:09:40|1114.8|1114.6|1114.8|1114.6|1114.8|1114.6|1114.8|1114.6|873
1640599790000|2021-12-27 10:09:50|1115|1114.8|1115|1114.6|1115|1114.8|1114.8|1114.6|883
1640599800000|2021-12-27 10:10:00|1114.6|1114.4|1115.2|1114.8|1115.2|1114.8|1114.6|1114.4|2127
1640599810000|2021-12-27 10:10:10|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|98
1640599820000|2021-12-27 10:10:20|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|500
1640599830000|2021-12-27 10:10:30|1115.2|1114.8|1115.2|1114.6|1115.2|1114.8|1115.2|1114.6|0
1640599840000|2021-12-27 10:10:40||1114.8||1114.6||1114.8||1114.6|0
1640599860000|2021-12-27 10:11:00|1115||1115||1115||1115||0
1640599870000|2021-12-27 10:11:10|1114.8||1114.8||1114.8||1114.8||0
1640599880000|2021-12-27 10:11:20|1114.6|1114.4|1114.8|1114.2|1114.8|1114.4|1114.6|1114.2|404
1640599890000|2021-12-27 10:11:30||1114.4||1114.4||1114.4||1114.4|0
1640599900000|2021-12-27 10:11:40||1114.2||1114.4||1114.4||1114.2|0
1640599910000|2021-12-27 10:11:50||1114.2||1114.4||1114.4||1114.2|0
1640599920000|2021-12-27 10:12:00|1114.6|1114.2|1114.8|1114.2|1114.8|1114.4|1114.4|1114|0
1640599930000|2021-12-27 10:12:10|1115|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.4|0
1640599940000|2021-12-27 10:12:20|1115|1114.6|1115.2|1114.6|1115.2|1114.6|1114.8|1114.4|0
1640599950000|2021-12-27 10:12:30|1115||1115||1115||1115||0
1640599960000|2021-12-27 10:12:40|1114.8|1114.4|1114.8|1114.4|1115|1114.4|1114.6|1114.2|3304
1640599970000|2021-12-27 10:12:50|1114.6|1114.2|1114.8|1114.2|1114.8|1114.4|1114.6|1114.2|0
1640599980000|2021-12-27 10:13:00|1114.6|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1640599990000|2021-12-27 10:13:10||1114||1114||1114||1114|0
1640600000000|2021-12-27 10:13:20|1114.4|1114.2|1114.6|1114.2|1114.6|1114.4|1114.4|1114.2|3335
1640600010000|2021-12-27 10:13:30|1114.4|1114|1114.6|1114|1114.6|1114.2|1114.4|1114|0
1640600020000|2021-12-27 10:13:40|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1640600030000|2021-12-27 10:13:50||1114.4||1114.2||1114.4||1114.2|0
1640600060000|2021-12-27 10:14:20||1114.4||1114.2||1114.4||1114.2|0
1640600070000|2021-12-27 10:14:30|1114.8|1114.4|1115|1114.4|1115|1114.6|1114.8|1114.4|241
1640600090000|2021-12-27 10:14:50|1114.8||1114.8||1114.8||1114.8||0
1640600100000|2021-12-27 10:15:00|1114.6|1114.2|1114.2|1113.8|1114.8|1114.2|1114.2|1113.8|3346
1640600110000|2021-12-27 10:15:10|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.4|1113.8|0
1640600120000|2021-12-27 10:15:20|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|24
1640600130000|2021-12-27 10:15:30|1114.8|1114.4|1114.8|1114.2|1114.8|1114.4|1114.6|1114.2|0
1640600140000|2021-12-27 10:15:40|1114.6|1114.4|1114.8|1114.2|1114.8|1114.4|1114.6|1114.2|0
1640600150000|2021-12-27 10:15:50|1115|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.4|277
1640600160000|2021-12-27 10:16:00|1114.6|1114.2|1114.8|1114.2|1114.8|1114.2|1114.6|1114.2|0
1640600170000|2021-12-27 10:16:10||1114.4||1114.2||1114.4||1114.2|0
1640600180000|2021-12-27 10:16:20|1114.6||1114.6||1114.6||1114.6||0
1640600200000|2021-12-27 10:16:40|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|2322
1640600210000|2021-12-27 10:16:50|1114.4|1114|1114.6|1114|1114.6|1114.2|1114.2|1113.8|2960
1640600220000|2021-12-27 10:17:00|1114.4|1114.2|1114.6|1114.2|1114.8|1114.4|1114.4|1114|294
1640600230000|2021-12-27 10:17:10|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1640600240000|2021-12-27 10:17:20|||||||||200
1640600250000|2021-12-27 10:17:30|1114.4|1114|1114.4|1114|1114.4|1114.2|1114.4|1114|2485
1640600260000|2021-12-27 10:17:40|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114.2|524
1640600280000|2021-12-27 10:18:00|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1640600310000|2021-12-27 10:18:30|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.6|1114|500
1640600320000|2021-12-27 10:18:40|1114.4|1114.2|1114.2|1113.8|1114.4|1114.2|1114.2|1113.8|111
1640600330000|2021-12-27 10:18:50|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.4|0
1640600350000|2021-12-27 10:19:10|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1114|1113.6|1152
1640600360000|2021-12-27 10:19:20|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.8|1113.2|500
1640600370000|2021-12-27 10:19:30|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1640600390000|2021-12-27 10:19:50|1113.6|1113.2|1114|1113.4|1114|1113.6|1113.6|1113.2|1410
1640600400000|2021-12-27 10:20:00|1113.8||1113.8||1113.8||1113.8||0
1640600410000|2021-12-27 10:20:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1640600430000|2021-12-27 10:20:30|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|800
1640600440000|2021-12-27 10:20:40|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|0
1640600450000|2021-12-27 10:20:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1640600480000|2021-12-27 10:21:20|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|1030
1640600490000|2021-12-27 10:21:30||1113.2||1113||1113.2||1113|0
1640600530000|2021-12-27 10:22:10|1113.6|1113.2|1114|1113.6|1114|1113.6|1113.6|1113.2|1025
1640600540000|2021-12-27 10:22:20|1114.2|1113.4|1114|1113.4|1114.2|1113.4|1114|1113.4|0
1640600550000|2021-12-27 10:22:30|1113.8||1114||1114||1113.8||0
1640600560000|2021-12-27 10:22:40|1113.8||1114||1114||1113.8||0
1640600570000|2021-12-27 10:22:50|1113.8||1114||1114||1113.8||0
1640600580000|2021-12-27 10:23:00|1113.8||1113.8||1114||1113.8||0
1640600590000|2021-12-27 10:23:10|1114||1113.8||1114||1113.8||0
1640600600000|2021-12-27 10:23:20|1114||1114||1114||1114||0
1640600610000|2021-12-27 10:23:30|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|0
1640600630000|2021-12-27 10:23:50||1113.8||1113.6||1113.8||1113.6|0
1640600660000|2021-12-27 10:24:20|1113.8|1113.4|1113.6|1113.4|1113.8|1113.4|1113.6|1113.4|549
1640600670000|2021-12-27 10:24:30|1113.4|1113.2|1113.2|1113|1113.6|1113.2|1113.2|1113|97
1640600680000|2021-12-27 10:24:40|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|139
1640600710000|2021-12-27 10:25:10|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|4000
1640600720000|2021-12-27 10:25:20|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|5000
1640600730000|2021-12-27 10:25:30|1113|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|400
1640600740000|2021-12-27 10:25:40|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|270
1640600760000|2021-12-27 10:26:00|1112.8||1112.8||1112.8||1112.8||0
1640600780000|2021-12-27 10:26:20|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|3087
1640600820000|2021-12-27 10:27:00|1113|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|3845
1640600830000|2021-12-27 10:27:10|1113.2|1112.8|1113.2|1112.8|1113.2|1113|1113.2|1112.8|0
1640600840000|2021-12-27 10:27:20|1113.4|1113|1113.2|1112.8|1113.4|1113.2|1113.2|1112.8|662
1640600850000|2021-12-27 10:27:30|1113.4|1113|1113.4|1113|1113.4|1113.2|1113.4|1113|170
1640600870000|2021-12-27 10:27:50|1113.6|1113.2|1114|1113.6|1114|1113.6|1113.6|1113.2|1876
1640600880000|2021-12-27 10:28:00|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1640600900000|2021-12-27 10:28:20|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1640600910000|2021-12-27 10:28:30|1114.2|1113.8|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1640600920000|2021-12-27 10:28:40|1114|1113.6|1113.8|1113.6|1114|1113.6|1113.8|1113.6|86
1640600930000|2021-12-27 10:28:50||1113.4||1113.4||1113.4||1113.4|1000
1640600940000|2021-12-27 10:29:00||1113.6||1113.4||1113.6||1113.4|0
1640600970000|2021-12-27 10:29:30|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1640600980000|2021-12-27 10:29:40|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1640600990000|2021-12-27 10:29:50|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1113.8|1113.4|25
1640601000000|2021-12-27 10:30:00|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1113.8|0
1640601010000|2021-12-27 10:30:10|1114.2|1113.8|1114.6|1114.2|1114.6|1114.2|1114.2|1113.8|0
1640601030000|2021-12-27 10:30:30|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1640601050000|2021-12-27 10:30:50|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|4170
1640601060000|2021-12-27 10:31:00|1114.2|1113.8|1114|1113.8|1114.4|1113.8|1114|1113.8|0
1640601070000|2021-12-27 10:31:10|1114.2||1114.2||1114.2||1114.2||24
1640601100000|2021-12-27 10:31:40|1114||1114.2||1114.2||1114||0
1640601110000|2021-12-27 10:31:50|1114|1113.6|1114|1113.6|1114.2|1113.8|1114|1113.4|150
1640601120000|2021-12-27 10:32:00|1114.4|1113.8|1114.2|1113.8|1114.4|1114|1114.2|1113.8|596
1640601130000|2021-12-27 10:32:10|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1640601170000|2021-12-27 10:32:50|1114|1113.6|1114.2|1113.6|1114.2|1113.8|1114|1113.6|390
1640601180000|2021-12-27 10:33:00|1114|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.6|580
1640601210000|2021-12-27 10:33:30|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|3144
1640601220000|2021-12-27 10:33:40|1113.6|1113.2|1113.4|1113|1113.8|1113.2|1113.4|1113|200
1640601230000|2021-12-27 10:33:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113|0
1640601240000|2021-12-27 10:34:00|1113.4|1113|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1640601300000|2021-12-27 10:35:00|1113.2|1112.8|1113|1112.8|1113.2|1112.8|1113|1112.8|900
1640601320000|2021-12-27 10:35:20|1112.8|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.2|1237
1640601330000|2021-12-27 10:35:30|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112|0
1640601340000|2021-12-27 10:35:40|1112.8||1112.6||1112.8||1112.6||0
1640601350000|2021-12-27 10:35:50|1112.4|1112|1112.4|1112|1112.6|1112.2|1112.4|1112|1000
1640601370000|2021-12-27 10:36:10|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1640601380000|2021-12-27 10:36:20|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1111.8|0
1640601410000|2021-12-27 10:36:50|1112.2|1111.8|1112.2|1112|1112.2|1112|1112.2|1111.8|466
1640601420000|2021-12-27 10:37:00|1112.4|1112.2|1112.4|1112|1112.4|1112.2|1112.4|1112|8
1640601440000|2021-12-27 10:37:20|1112.2|1111.8|1111.8|1111.4|1112.2|1111.8|1111.8|1111.4|0
1640601450000|2021-12-27 10:37:30||1111.6||1111.4||1111.6||1111.4|0
1640601460000|2021-12-27 10:37:40||1111.6||1111.4||1111.6||1111.4|0
1640601470000|2021-12-27 10:37:50|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|400
1640601480000|2021-12-27 10:38:00|1112||1111.8||1112||1111.8||0
1640601490000|2021-12-27 10:38:10|1112||1111.8||1112||1111.8||0
1640601500000|2021-12-27 10:38:20|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1111.8|1111.4|179
1640601510000|2021-12-27 10:38:30|1112.4||1112.4||1112.4||1112.4||0
1640601520000|2021-12-27 10:38:40|1112.2||1112.2||1112.2||1112.2||0
1640601540000|2021-12-27 10:39:00|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|0
1640601550000|2021-12-27 10:39:10|1112.4||1112.2||1112.4||1112.2||0
1640601570000|2021-12-27 10:39:30|1112|1111.6|1112|1111.6|1112.2|1111.8|1111.6|1111.2|7861
1640601580000|2021-12-27 10:39:40|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112|1111.8|500
1640601590000|2021-12-27 10:39:50|1112.4||1112.4||1112.4||1112.4||0
1640601600000|2021-12-27 10:40:00|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|270
1640601610000|2021-12-27 10:40:10|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1640601640000|2021-12-27 10:40:40|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.4|0
1640601650000|2021-12-27 10:40:50|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|137
1640601660000|2021-12-27 10:41:00|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1640601670000|2021-12-27 10:41:10|1112.4|1112|1112.2|1111.8|1112.6|1112.2|1112.2|1111.8|1744
1640601680000|2021-12-27 10:41:20|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.4|1112|204
1640601710000|2021-12-27 10:41:50|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|0
1640601720000|2021-12-27 10:42:00|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.6|1112|650
1640601730000|2021-12-27 10:42:10|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1640601740000|2021-12-27 10:42:20|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1640601750000|2021-12-27 10:42:30|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|0
1640601760000|2021-12-27 10:42:40||1112.2||1112.2||1112.2||1112.2|0
1640601770000|2021-12-27 10:42:50||1112.4||1112.4||1112.4||1112.4|0
1640601820000|2021-12-27 10:43:40||1112.6||1112.4||1112.6||1112.4|0
1640601840000|2021-12-27 10:44:00|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|0
1640601850000|2021-12-27 10:44:10|1112.8||1113||1113||1112.8||0
1640601910000|2021-12-27 10:45:10|1112.8|1112.8|1113.4|1113|1113.4|1113|1112.8|1112.8|2201
1640601930000|2021-12-27 10:45:30|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|1500
1640601950000|2021-12-27 10:45:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1640601970000|2021-12-27 10:46:10|1113.4||1113.6||1113.6||1113.4||1044
1640602010000|2021-12-27 10:46:50|1113.8|1113.4|1113.8|1113.6|1113.8|1113.6|1113.8|1113.4|0
1640602020000|2021-12-27 10:47:00|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|409
1640602060000|2021-12-27 10:47:40|1113.4||1113.6||1113.6||1113.4||0
1640602090000|2021-12-27 10:48:10|1113.4||1113.6||1113.6||1113.4||0
1640602130000|2021-12-27 10:48:50|1113.4|1113|1113|1112.6|1113.4|1113|1113|1112.6|2740
1640602140000|2021-12-27 10:49:00|1113.2|1112.8|1113|1112.8|1113.2|1112.8|1113|1112.6|0
1640602150000|2021-12-27 10:49:10||1112.6||1112.6||1112.8||1112.6|0
1640602210000|2021-12-27 10:50:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|2342
1640602220000|2021-12-27 10:50:20|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|240
1640602240000|2021-12-27 10:50:40|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|902
1640602250000|2021-12-27 10:50:50|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1640602280000|2021-12-27 10:51:20|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|0
1640602290000|2021-12-27 10:51:30|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1640602330000|2021-12-27 10:52:10|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|712
1640602340000|2021-12-27 10:52:20|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1640602380000|2021-12-27 10:53:00|1112.8|1112.4|1113|1112.6|1113.2|1112.6|1112.8|1112.4|0
1640602390000|2021-12-27 10:53:10|1113.2|1112.8|1113.2|1113|1113.2|1113|1113|1112.8|0
1640602400000|2021-12-27 10:53:20|1113.4||1113.4||1113.4||1113.2||401
1640602410000|2021-12-27 10:53:30|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|647
1640602420000|2021-12-27 10:53:40|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1640602430000|2021-12-27 10:53:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1640602440000|2021-12-27 10:54:00|1113.4|1113|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1640602450000|2021-12-27 10:54:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1640602460000|2021-12-27 10:54:20|1113.8||1113.6||1113.8||1113.4||0
1640602480000|2021-12-27 10:54:40|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|299
1640602490000|2021-12-27 10:54:50|1113.4|1113|1113.2|1112.8|1113.4|1113|1113|1112.8|0
1640602500000|2021-12-27 10:55:00|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1113|1112.6|0
1640602510000|2021-12-27 10:55:10|1113|1112.8|1113|1112.6|1113|1112.8|1113|1112.6|0
1640602520000|2021-12-27 10:55:20|1112.8|1112.4|1112.8|1112.4|1113|1112.6|1112.8|1112.4|0
1640602540000|2021-12-27 10:55:40|1113|1112.8|1113|1112.8|1113|1112.8|1113|1112.8|852
1640602550000|2021-12-27 10:55:50|1113.2||1113.2||1113.2||1113.2||148
1640602560000|2021-12-27 10:56:00|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1640602570000|2021-12-27 10:56:10|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1640602580000|2021-12-27 10:56:20|1113.6|1113.2|1113.2|1112.8|1113.6|1113.2|1113.2|1112.8|0
1640602590000|2021-12-27 10:56:30|1113.4||1113.2||1113.4||1113.2||0
1640602600000|2021-12-27 10:56:40|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1640602620000|2021-12-27 10:57:00|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|4005
1640602650000|2021-12-27 10:57:30|1112.8||1113||1113||1112.8||29
1640602660000|2021-12-27 10:57:40|1113.2|1112.8|1113.2|1112.8|1113.4|1112.8|1113.2|1112.8|0
1640602670000|2021-12-27 10:57:50|1113.4||1113.2||1113.4||1113.2||0
1640602680000|2021-12-27 10:58:00|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|0
1640602710000|2021-12-27 10:58:30|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|224
1640602720000|2021-12-27 10:58:40|1113|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.4|1700
1640602730000|2021-12-27 10:58:50|1113.2|1112.8|1113.2|1113|1113.2|1113|1113.2|1112.8|770
1640602740000|2021-12-27 10:59:00|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|68
1640602750000|2021-12-27 10:59:10|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|500
1640602770000|2021-12-27 10:59:30|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1640602780000|2021-12-27 10:59:40|1113.6|1112.8|1113.4|1113|1113.6|1113.2|1113.4|1112.8|0
1640602790000|2021-12-27 10:59:50|1113.6||1113.4||1113.6||1113.4||0
1640602800000|2021-12-27 11:00:00|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|544
1640602810000|2021-12-27 11:00:10|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.4|1113.2|60
1640602830000|2021-12-27 11:00:30|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|0
1640602840000|2021-12-27 11:00:40|1113.8||1113.4||1113.8||1113.4||0
1640602860000|2021-12-27 11:01:00|1113.6||1113.6||1113.6||1113.6||0
1640602890000|2021-12-27 11:01:30|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1640602900000|2021-12-27 11:01:40|1113.6|1113.2|1113.6|1113.2|1113.8|1113.2|1113.6|1113.2|0
1640602910000|2021-12-27 11:01:50|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1640602950000|2021-12-27 11:02:30|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|0
1640602980000|2021-12-27 11:03:00|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1114.2|1113.8|458
1640603020000|2021-12-27 11:03:40||1114||1114||1114||1114|200
1640603030000|2021-12-27 11:03:50||1113.8||1113.8||1113.8||1113.8|0
1640603050000|2021-12-27 11:04:10|1114.4|1114|1114.4|1114.2|1114.4|1114.2|1114.4|1113.8|362
1640603060000|2021-12-27 11:04:20|1114.2|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|466
1640603090000|2021-12-27 11:04:50|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1640603100000|2021-12-27 11:05:00|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1640603110000|2021-12-27 11:05:10|1114.2|1113.8|1114.4|1114|1114.6|1114.4|1114.2|1113.8|6000
1640603120000|2021-12-27 11:05:20|1114.2|1113.8|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1640603130000|2021-12-27 11:05:30|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1640603140000|2021-12-27 11:05:40|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1640603160000|2021-12-27 11:06:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1640603170000|2021-12-27 11:06:10|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|500
1640603190000|2021-12-27 11:06:30|1114.4|1114|1114.8|1114.4|1114.8|1114.4|1114.4|1114|500
1640603200000|2021-12-27 11:06:40|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.4|0
1640603210000|2021-12-27 11:06:50|1115||1115||1115||1115||0
1640603220000|2021-12-27 11:07:00||1114.8||1114.6||1114.8||1114.6|0
1640603240000|2021-12-27 11:07:20|1115.2|1114.8|1115.2|1115|1115.4|1115|1115.2|1114.8|1080
1640603270000|2021-12-27 11:07:50|1115.4|1115.2|1115.4|1115|1115.4|1115.2|1115.4|1115|816
1640603280000|2021-12-27 11:08:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1640603290000|2021-12-27 11:08:10|1115.8||1115.6||1115.8||1115.6||0
1640603320000|2021-12-27 11:08:40|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1115|0
1640603350000|2021-12-27 11:09:10|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1640603370000|2021-12-27 11:09:30|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|654
1640603390000|2021-12-27 11:09:50|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|29
1640603420000|2021-12-27 11:10:20|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|0
1640603440000|2021-12-27 11:10:40|1115.4|1115|1114.8|1114.4|1115.4|1115|1114.8|1114.4|3431
1640603460000|2021-12-27 11:11:00|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|0
1640603470000|2021-12-27 11:11:10|1115||1114.8||1115||1114.8||0
1640603480000|2021-12-27 11:11:20|1115|1114.6|1115|1114.4|1115|1114.6|1115|1114.4|0
1640603490000|2021-12-27 11:11:30|1114.8||1114.8||1114.8||1114.8||0
1640603510000|2021-12-27 11:11:50|1114.6|1114.2|1114.6|1114.4|1114.8|1114.4|1114.6|1114.2|83
1640603530000|2021-12-27 11:12:10|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|27
1640603540000|2021-12-27 11:12:20|1114.4|1114|1114.2|1114|1114.4|1114|1114.2|1114|1859
1640603550000|2021-12-27 11:12:30|1114.4||1114.4||1114.4||1114.4||0
1640603600000|2021-12-27 11:13:20|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.4|1114.2|1977
1640603620000|2021-12-27 11:13:40|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1640603630000|2021-12-27 11:13:50|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1640603640000|2021-12-27 11:14:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1640603720000|2021-12-27 11:15:20||1114||1114.2||1114.2||1114|0
1640603770000|2021-12-27 11:16:10||1114.4||1114.2||1114.4||1114.2|0
1640603820000|2021-12-27 11:17:00|1114.4||1114.6||1114.6||1114.4||0
1640603870000|2021-12-27 11:17:50|1114.4||1114.6||1114.6||1114.4||0
1640603930000|2021-12-27 11:18:50|1114.4|1114|1114.4|1113.8|1114.4|1114|1114.4|1113.8|520
1640603940000|2021-12-27 11:19:00|1114.2||1114||1114.2||1114||0
1640603950000|2021-12-27 11:19:10|1114.2|1114|1114.2|1113.8|1114.2|1114|1114.2|1113.8|542
1640603960000|2021-12-27 11:19:20||1113.6||1113.6||1113.6||1113.6|0
1640603970000|2021-12-27 11:19:30||1113.8||1113.8||1113.8||1113.8|100
1640604040000|2021-12-27 11:20:40|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1640604050000|2021-12-27 11:20:50|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|3485
1640604060000|2021-12-27 11:21:00|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1640604070000|2021-12-27 11:21:10|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1640604080000|2021-12-27 11:21:20|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|250
1640604100000|2021-12-27 11:21:40|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1640604110000|2021-12-27 11:21:50|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1640604120000|2021-12-27 11:22:00|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1640604160000|2021-12-27 11:22:40|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.4|1113|399
1640604170000|2021-12-27 11:22:50|1113.8||1113.6||1113.8||1113.6||60
1640604200000|2021-12-27 11:23:20|1113.4||1113.6||1113.6||1113.4||0
1640604220000|2021-12-27 11:23:40|1113.4||1113.6||1113.6||1113.4||0
1640604230000|2021-12-27 11:23:50|||||||||300
1640604270000|2021-12-27 11:24:30|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|500
1640604290000|2021-12-27 11:24:50|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1640604300000|2021-12-27 11:25:00|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1640604310000|2021-12-27 11:25:10|1113.6|1113.2|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|0
1640604320000|2021-12-27 11:25:20|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|0
1640604330000|2021-12-27 11:25:30|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.2|0
1640604360000|2021-12-27 11:26:00|1113.6|1113.2|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|0
1640604380000|2021-12-27 11:26:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1640604390000|2021-12-27 11:26:30|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1640604400000|2021-12-27 11:26:40|||||||||200
1640604420000|2021-12-27 11:27:00||1113.2||1113.4||1113.4||1113.2|0
1640604450000|2021-12-27 11:27:30|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1640604460000|2021-12-27 11:27:40|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|501
1640604500000|2021-12-27 11:28:20|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1640604510000|2021-12-27 11:28:30||1113.2||1113||1113.2||1113|0
1640604520000|2021-12-27 11:28:40||1113.2||1113||1113.2||1113|0
1640604530000|2021-12-27 11:28:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1640604540000|2021-12-27 11:29:00|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.2|1113|650
1640604560000|2021-12-27 11:29:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1640604580000|2021-12-27 11:29:40||1113.6||1113.4||1113.6||1113.4|0
1640604600000|2021-12-27 11:30:00||1113.6||1113.4||1113.6||1113.4|0
1640604640000|2021-12-27 11:30:40||1113.6||1113.4||1113.6||1113.4|0
1640604680000|2021-12-27 11:31:20||1113.6||1113.4||1113.6||1113.4|0
1640604710000|2021-12-27 11:31:50|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|862
1640604730000|2021-12-27 11:32:10|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1640604750000|2021-12-27 11:32:30|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|412
1640604760000|2021-12-27 11:32:40|1113.4|1113|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1640604780000|2021-12-27 11:33:00|1113.2|1113.2|1113.4|1113|1113.4|1113.2|1113.2|1113|0
1640604820000|2021-12-27 11:33:40|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1640604900000|2021-12-27 11:35:00||1113.2||1113||1113.2||1113|0
1640604910000|2021-12-27 11:35:10|1113.6|1113.2|1113.4|1113.2|1113.6|1113.2|1113.4|1113|80
1640604920000|2021-12-27 11:35:20|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|54
1640604950000|2021-12-27 11:35:50|1114|1113.6|1113.6|1113.2|1114|1113.6|1113.6|1113|7118
1640605040000|2021-12-27 11:37:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|869
1640605060000|2021-12-27 11:37:40|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1640605090000|2021-12-27 11:38:10|1113.6||1113.8||1113.8||1113.6||0
1640605110000|2021-12-27 11:38:30|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1640605120000|2021-12-27 11:38:40|1113.6||1113.8||1113.8||1113.6||500
1640605160000|2021-12-27 11:39:20|1113.6||1113.8||1113.8||1113.6||0
1640605170000|2021-12-27 11:39:30|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1640605180000|2021-12-27 11:39:40|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1640605200000|2021-12-27 11:40:00|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|0
1640605210000|2021-12-27 11:40:10||1113.4||1113.2||1113.4||1113.2|0
1640605220000|2021-12-27 11:40:20|1113.4||1113.6||1113.6||1113.4||1700
1640605230000|2021-12-27 11:40:30||1113.4||1113.4||1113.4||1113.4|0
1640605240000|2021-12-27 11:40:40|1113.8||1114||1114||1113.8||19
1640605250000|2021-12-27 11:40:50|1113.8||1113.8||1114||1113.8||0
1640605270000|2021-12-27 11:41:10|1114|1113.6|1114|1113.8|1114|1113.8|1114|1113.6|386
1640605280000|2021-12-27 11:41:20|1114.2||1114.2||1114.2||1114.2||0
1640605290000|2021-12-27 11:41:30|1114|1113.6|1113.6|1113.2|1114|1113.6|1113.6|1113.2|14281
1640605340000|2021-12-27 11:42:20|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|365
1640605360000|2021-12-27 11:42:40|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|8854
1640605370000|2021-12-27 11:42:50||1113||1113||1113||1112.8|0
1640605380000|2021-12-27 11:43:00||1112.8||1113||1113||1112.8|0
1640605390000|2021-12-27 11:43:10|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|1239
1640605400000|2021-12-27 11:43:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1640605470000|2021-12-27 11:44:30|1113.6|1113.2|1113.6|1113.4|1113.6|1113.4|1113.4|1113|121
1640605490000|2021-12-27 11:44:50|1113.8||1113.8||1113.8||1113.8||54
1640605500000|2021-12-27 11:45:00|1113.6||1113.6||1113.6||1113.6||0
1640605510000|2021-12-27 11:45:10|1113.8||1113.8||1113.8||1113.8||0
1640605540000|2021-12-27 11:45:40|1113.6|1113.6|1113.8|1113.4|1114|1113.6|1113.6|1113.4|1388
1640605550000|2021-12-27 11:45:50|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|300
1640605560000|2021-12-27 11:46:00|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|150
1640605570000|2021-12-27 11:46:10|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1640605580000|2021-12-27 11:46:20|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.4|1113.2|0
1640605590000|2021-12-27 11:46:30|1113.8||1113.8||1113.8||1113.8||0
1640605600000|2021-12-27 11:46:40||1113.4||1113.4||1113.4||1113.4|0
1640605610000|2021-12-27 11:46:50||1113.6||1113.4||1113.6||1113.4|100
1640605630000|2021-12-27 11:47:10|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|500
1640605650000|2021-12-27 11:47:30|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1640605670000|2021-12-27 11:47:50||1113.2||1113.4||1113.4||1113.2|0
1640605700000|2021-12-27 11:48:20||1113.2||1113.4||1113.4||1113.2|60
1640605710000|2021-12-27 11:48:30|||||||||30
1640605740000|2021-12-27 11:49:00||1113.2||1113.4||1113.4||1113.2|0
1640605840000|2021-12-27 11:50:40||1113.2||1113.4||1113.4||1113.2|0
1640605910000|2021-12-27 11:51:50|1114|1113.6|1114|1113.6|1114|1113.8|1114|1113.6|2865
1640605920000|2021-12-27 11:52:00|1113.8||1114||1114||1113.8||0
1640605950000|2021-12-27 11:52:30|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|1147
1640606010000|2021-12-27 11:53:30||1113.6||1113.6||1113.6||1113.6|40
1640606020000|2021-12-27 11:53:40|1114|1113.8|1114|1113.8|1114.2|1113.8|1113.8|1113.6|21120
1640606040000|2021-12-27 11:54:00|1114.2|1114|1114.4|1114|1114.4|1114|1114.2|1114|512
1640606050000|2021-12-27 11:54:10|1114.6|1114.2|1114.6|1114.4|1114.8|1114.4|1114.4|1114|0
1640606120000|2021-12-27 11:55:20|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|432
1640606130000|2021-12-27 11:55:30|1114.4||1114.4||1114.4||1114.4||0
1640606140000|2021-12-27 11:55:40|1114.6||1114.4||1114.6||1114.4||0
1640606150000|2021-12-27 11:55:50|1114.2|1114|1114|1113.6|1114.2|1114|1113.8|1113.4|897
1640606160000|2021-12-27 11:56:00|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1640606170000|2021-12-27 11:56:10|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|700
1640606180000|2021-12-27 11:56:20|1113.6||1113.6||1113.6||1113.6||0
1640606200000|2021-12-27 11:56:40|1113.8|1113.6|1113.6|1113.4|1113.8|1113.6|1113.6|1113.4|727
1640606210000|2021-12-27 11:56:50|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|460
1640606230000|2021-12-27 11:57:10|1113.4|1113|1113.4|1113.2|1113.6|1113.2|1113.4|1113|4071
1640606240000|2021-12-27 11:57:20|||||||||317
1640606260000|2021-12-27 11:57:40|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.4|1113.2|96
1640606310000|2021-12-27 11:58:30|1113.4|1113|1113.4|1113|1113.4|1113.2|1113.4|1113|1137
1640606330000|2021-12-27 11:58:50||1113.2||1113||1113.2||1113|0
1640606340000|2021-12-27 11:59:00|1113.2|1113.2|1113.4|1113|1113.4|1113.2|1113.2|1113|765
1640606350000|2021-12-27 11:59:10|1113.2||1113.2||1113.2||1113.2||0
1640606360000|2021-12-27 11:59:20|1113|1112.8|1113|1112.8|1113.2|1112.8|1113|1112.8|32277
1640606370000|2021-12-27 11:59:30|1113.2||1113.2||1113.2||1113.2||0
1640606390000|2021-12-27 11:59:50|1113.4|1113|1113.4|1113|1113.4|1113.2|1113.2|1113|1196
1640606540000|2021-12-27 12:02:20|1114.6|1113.2|1114.2|1113.8|1114.6|1114.2|1114.2|1113.2|7851
1640606550000|2021-12-27 12:02:30|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1640606570000|2021-12-27 12:02:50||1114.2||1114||1114.2||1114|0
1640606580000|2021-12-27 12:03:00|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|3804
1640606620000|2021-12-27 12:03:40|1114.6|1114.2|1114.6|1114.2|1114.8|1114.4|1114.4|1114.2|753
1640606640000|2021-12-27 12:04:00|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|0
1640606660000|2021-12-27 12:04:20|1114.6|1114.2|1114.8|1114.4|1115|1114.4|1114.6|1114.2|0
1640606670000|2021-12-27 12:04:30|1114.6||1114.6||1114.8||1114.6||0
1640606680000|2021-12-27 12:04:40|1114.8||1114.6||1114.8||1114.6||0
1640606690000|2021-12-27 12:04:50|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|188
1640606720000|2021-12-27 12:05:20|1114.4||1114.6||1114.6||1114.4||10
1640606730000|2021-12-27 12:05:30|1114.4||1114.4||1114.4||1114.4||0
1640606740000|2021-12-27 12:05:40|1114.6||1114.4||1114.6||1114.4||0
1640606750000|2021-12-27 12:05:50|1114.6||1114.4||1114.6||1114.4||0
1640606760000|2021-12-27 12:06:00|1114.6||1114.4||1114.6||1114.4||0
1640606770000|2021-12-27 12:06:10|1114.6||1114.6||1114.6||1114.6||0
1640606790000|2021-12-27 12:06:30||1114.4||1114.2||1114.4||1114.2|0
1640606810000|2021-12-27 12:06:50|1114.4||1114.6||1114.6||1114.4||0
1640606820000|2021-12-27 12:07:00|1114.4|1114.4|1114.8|1114.4|1114.8|1114.4|1114.4|1114.4|0
1640606840000|2021-12-27 12:07:20|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.6|0
1640606850000|2021-12-27 12:07:30|1115|1114.4|1115.2|1114.8|1115.2|1114.8|1115|1114.4|2492
1640606860000|2021-12-27 12:07:40|1115.4|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|1784
1640606890000|2021-12-27 12:08:10|1115|1114.6|1115|1114.6|1115.2|1114.8|1115|1114.6|0
1640606900000|2021-12-27 12:08:20|1115.2|1114.8|1115.2|1114.6|1115.2|1114.8|1115|1114.6|0
1640606910000|2021-12-27 12:08:30|1115||1115||1115||1115||0
1640606920000|2021-12-27 12:08:40|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|0
1640606930000|2021-12-27 12:08:50|1114.8||1115||1115||1114.8||1338
1640606950000|2021-12-27 12:09:10|1114.6|1114.4|1115.2|1114.8|1115.2|1114.8|1114.6|1114.4|7277
1640606960000|2021-12-27 12:09:20|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|867
1640606990000|2021-12-27 12:09:50|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.4|1115|0
1640607000000|2021-12-27 12:10:00||1114.8||1115||1115||1114.8|0
1640607020000|2021-12-27 12:10:20||1115.2||1115||1115.2||1115|0
1640607030000|2021-12-27 12:10:30||1115.2||1115||1115.2||1115|0
1640607050000|2021-12-27 12:10:50|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|890
1640607060000|2021-12-27 12:11:00|1115.2|1114.8|1115|1114.8|1115.2|1114.8|1114.8|1114.6|717
1640607070000|2021-12-27 12:11:10|1115.2|1114.6|1115|1114.6|1115.2|1114.6|1115|1114.6|0
1640607090000|2021-12-27 12:11:30|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|953
1640607100000|2021-12-27 12:11:40|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.6|1114.2|0
1640607120000|2021-12-27 12:12:00|1115||1114.8||1115||1114.8||0
1640607140000|2021-12-27 12:12:20|1114.6|1114.6|1114.8|1114.4|1114.8|1114.6|1114.6|1114.4|1
1640607160000|2021-12-27 12:12:40|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|0
1640607180000|2021-12-27 12:13:00|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|475
1640607220000|2021-12-27 12:13:40|1114.6|1114.2|1114.6|1114.4|1114.6|1114.4|1114.4|1114.2|386
1640607230000|2021-12-27 12:13:50|1114.8||1114.6||1114.8||1114.6||2242
1640607240000|2021-12-27 12:14:00|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|2047
1640607260000|2021-12-27 12:14:20|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|0
1640607270000|2021-12-27 12:14:30|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.2|1115|1000
1640607280000|2021-12-27 12:14:40|1115.2||1115.2||1115.2||1115.2||0
1640607290000|2021-12-27 12:14:50|1115.4||1115.4||1115.4||1115.4||0
1640607300000|2021-12-27 12:15:00|1115.2|1114.8|1115.4|1115|1115.4|1115.2|1115.2|1114.8|913
1640607330000|2021-12-27 12:15:30||1115.2||1115||1115.2||1115|0
1640607340000|2021-12-27 12:15:40|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|167
1640607350000|2021-12-27 12:15:50|||||||||10
1640607360000|2021-12-27 12:16:00|1115.6|1115.2|1116|1115.6|1116.2|1116|1115.6|1115.2|10268
1640607390000|2021-12-27 12:16:30||1115.8||1115.6||1115.8||1115.6|350
1640607410000|2021-12-27 12:16:50|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|11
1640607490000|2021-12-27 12:18:10|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|471
1640607500000|2021-12-27 12:18:20|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1640607510000|2021-12-27 12:18:30|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1640607520000|2021-12-27 12:18:40|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1640607530000|2021-12-27 12:18:50||1115.2||1115.4||1115.4||1115.2|0
1640607540000|2021-12-27 12:19:00|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1640607560000|2021-12-27 12:19:20|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|2489
1640607570000|2021-12-27 12:19:30|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|0
1640607580000|2021-12-27 12:19:40|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1640607590000|2021-12-27 12:19:50||1115.8||1115.6||1115.8||1115.6|0
1640607600000|2021-12-27 12:20:00|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1640607630000|2021-12-27 12:20:30|1116.4|1116|1116.4|1116|1116.4|1116|1116.2|1116|0
1640607650000|2021-12-27 12:20:50||1116.2||1116||1116.2||1116|0
1640607670000|2021-12-27 12:21:10|1116.2|1115.8|1116.4|1116|1116.4|1116|1116.2|1115.8|0
1640607680000|2021-12-27 12:21:20|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1115.8|1115.6|3494
1640607690000|2021-12-27 12:21:30|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.4|0
1640607700000|2021-12-27 12:21:40|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|0
1640607720000|2021-12-27 12:22:00|1116.2||1116||1116.2||1116||0
1640607750000|2021-12-27 12:22:30|1116.2|1115.8|1116.4|1116|1116.4|1116.2|1116.2|1115.8|5053
1640607780000|2021-12-27 12:23:00|1116.2|1115.8|1116|1115.6|1116.2|1116|1116|1115.6|2136
1640607870000|2021-12-27 12:24:30|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.6|1115.2|1749
1640607890000|2021-12-27 12:24:50|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1640607900000|2021-12-27 12:25:00|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1640607910000|2021-12-27 12:25:10|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|0
1640607930000|2021-12-27 12:25:30|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.4|1115.2|1125
1640607940000|2021-12-27 12:25:40|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1640607950000|2021-12-27 12:25:50|1115.8||1115.8||1115.8||1115.8||0
1640607960000|2021-12-27 12:26:00|1115.6|1115|1115.4|1115|1115.6|1115|1115.4|1115|0
1640607970000|2021-12-27 12:26:10||1115.2||1115.2||1115.2||1115.2|0
1640607980000|2021-12-27 12:26:20|1115.6||1115.6||1115.6||1115.6||0
1640607990000|2021-12-27 12:26:30|1115.4||1115.6||1115.6||1115.4||0
1640608000000|2021-12-27 12:26:40|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|0
1640608030000|2021-12-27 12:27:10|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|0
1640608120000|2021-12-27 12:28:40||1114.8||1115||1115||1114.8|65
1640608150000|2021-12-27 12:29:10||1114.8||1115||1115||1114.8|0
1640608160000|2021-12-27 12:29:20|1115.6|1115.2|1115.4|1115|1115.6|1115.4|1115.4|1115|3436
1640608170000|2021-12-27 12:29:30|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|0
1640608190000|2021-12-27 12:29:50|1115||1115.2||1115.2||1115||0
1640608200000|2021-12-27 12:30:00|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|756
1640608210000|2021-12-27 12:30:10||1115||1114.8||1115||1114.8|0
1640608280000|2021-12-27 12:31:20||1115||1114.8||1115||1114.8|0
1640608310000|2021-12-27 12:31:50|1115|1115|1115.2|1114.8|1115.2|1115|1115|1114.8|750
1640608320000|2021-12-27 12:32:00||1115||1114.8||1115||1114.8|0
1640608330000|2021-12-27 12:32:10||1115||1115||1115||1115|0
1640608340000|2021-12-27 12:32:20|1115.4|1115.2|1115.4|1115|1115.4|1115.2|1115.4|1115|1125
1640608350000|2021-12-27 12:32:30|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1640608380000|2021-12-27 12:33:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.4|1115.4|1115.2|0
1640608390000|2021-12-27 12:33:10|1115.4|1115|1115.4|1115|1115.6|1115|1115.4|1115|0
1640608400000|2021-12-27 12:33:20|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1640608410000|2021-12-27 12:33:30|1115.4||1115.4||1115.4||1115.4||0
1640608420000|2021-12-27 12:33:40|1115.6||1115.6||1115.6||1115.6||0
1640608440000|2021-12-27 12:34:00|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1115|84
1640608470000|2021-12-27 12:34:30||1115.2||1115||1115.2||1115|0
1640608500000|2021-12-27 12:35:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115|0
1640608510000|2021-12-27 12:35:10|1115.4||1115.6||1115.6||1115.4||0
1640608570000|2021-12-27 12:36:10||1115.4||1115.2||1115.4||1115.2|0
1640608640000|2021-12-27 12:37:20|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|400
1640608650000|2021-12-27 12:37:30|||||||||125
1640608700000|2021-12-27 12:38:20||1115.4||1115.2||1115.4||1115.2|0
1640608720000|2021-12-27 12:38:40|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|0
1640608730000|2021-12-27 12:38:50|1115.6|1115.6|1115.8|1115.4|1115.8|1115.6|1115.6|1115.4|0
1640608750000|2021-12-27 12:39:10||1115.6||1115.4||1115.6||1115.4|0
1640608760000|2021-12-27 12:39:20||1115.6||1115.4||1115.6||1115.4|0
1640608800000|2021-12-27 12:40:00|1115.6||1115.8||1115.8||1115.6||0
1640608810000|2021-12-27 12:40:10|1116|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.4|7141
1640608850000|2021-12-27 12:40:50|||||||||300
1640608920000|2021-12-27 12:42:00|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|758
1640608960000|2021-12-27 12:42:40|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|400
1640609010000|2021-12-27 12:43:30|||||||||150
1640609030000|2021-12-27 12:43:50||1115.8||1115.6||1115.8||1115.6|0
1640609040000|2021-12-27 12:44:00||1115.8||1115.8||1115.8||1115.8|0
1640609050000|2021-12-27 12:44:10|1116.2|1116|1116.2|1116|1116.2|1116|1116.2|1116|30444
1640609060000|2021-12-27 12:44:20|1116|1115.8|1115.8|1115.4|1116|1115.8|1115.6|1115.4|430
1640609070000|2021-12-27 12:44:30|1115.6|1115.2|1115.4|1115|1115.8|1115.2|1115|1114.8|5333
1640609080000|2021-12-27 12:44:40|1115.6|1115.2|1115.6|1115.4|1115.6|1115.4|1115.4|1115.2|0
1640609090000|2021-12-27 12:44:50||1115.2||1115.2||1115.4||1115.2|0
1640609100000|2021-12-27 12:45:00|1115.4|1115|1115.4|1115|1115.6|1115.2|1115.4|1115|140
1640609110000|2021-12-27 12:45:10|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|0
1640609120000|2021-12-27 12:45:20|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.2|1115|52
1640609130000|2021-12-27 12:45:30|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|0
1640609150000|2021-12-27 12:45:50|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1640609160000|2021-12-27 12:46:00|1115.4|1115|1116|1115.6|1116|1115.6|1115.2|1115|1284
1640609200000|2021-12-27 12:46:40|||||||||96
1640609230000|2021-12-27 12:47:10|1115.8|1115.4|1115.8|1115.4|1116|1115.6|1115.6|1115.4|3103
1640609240000|2021-12-27 12:47:20||1115.6||1115.6||1115.6||1115.6|0
1640609280000|2021-12-27 12:48:00|1116||1116||1116||1116||0
1640609320000|2021-12-27 12:48:40|1115.8||1115.8||1115.8||1115.8||0
1640609330000|2021-12-27 12:48:50|1116||1116||1116||1116||0
1640609400000|2021-12-27 12:50:00|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1640609410000|2021-12-27 12:50:10|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1640609430000|2021-12-27 12:50:30|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1640609520000|2021-12-27 12:52:00|1116|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.6|858
1640609630000|2021-12-27 12:53:50|1116.2|1115.8|1116.2|1115.8|1116.4|1116|1116.2|1115.8|0
1640609650000|2021-12-27 12:54:10|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1640609660000|2021-12-27 12:54:20|1115.8||1116||1116||1115.8||0
1640609710000|2021-12-27 12:55:10|1115.8||1116||1116||1115.8||0
1640609800000|2021-12-27 12:56:40|1115.8||1116||1116||1115.8||0
1640609840000|2021-12-27 12:57:20|1115.8|1115.4|1115.8|1115.4|1116|1115.4|1115.8|1115.4|1293
1640609900000|2021-12-27 12:58:20|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1116|1115.6|843
1640609950000|2021-12-27 12:59:10|||||||||162
1640609960000|2021-12-27 12:59:20|||||||||300
1640610000000|2021-12-27 13:00:00|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|0
1640610010000|2021-12-27 13:00:10|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1640610030000|2021-12-27 13:00:30|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|0
1640610040000|2021-12-27 13:00:40|1116.2||1116.2||1116.2||1116.2||0
1640610110000|2021-12-27 13:01:50|1116.4|1116.2|1116.4|1116|1116.4|1116.2|1116.4|1116|1530
1640610120000|2021-12-27 13:02:00||1116.2||1116.2||1116.2||1116.2|0
1640610140000|2021-12-27 13:02:20|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1116|2271
1640610160000|2021-12-27 13:02:40|1116.6||1116.4||1116.6||1116.4||0
1640610190000|2021-12-27 13:03:10|1116.2||1116.4||1116.4||1116.2||0
1640610200000|2021-12-27 13:03:20|1116.2|1115.8|1116.2|1116|1116.2|1116|1116.2|1115.8|95
1640610210000|2021-12-27 13:03:30|1116|1115.8|1116.2|1116|1116.2|1116|1116|1115.8|513
1640610230000|2021-12-27 13:03:50|1116.4||1116.4||1116.4||1116.4||0
1640610240000|2021-12-27 13:04:00|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.8|480
1640610280000|2021-12-27 13:04:40|1116||1116||1116||1116||0
1640610290000|2021-12-27 13:04:50||1115.6||1115.8||1115.8||1115.6|402
1640610330000|2021-12-27 13:05:30|1115.8|1115.6|1115.8|1115.6|1116|1115.6|1115.8|1115.6|1030
1640610340000|2021-12-27 13:05:40||1115.4||1115.4||1115.4||1115.4|0
1640610360000|2021-12-27 13:06:00|1115.6||1115.6||1115.6||1115.6||0
1640610380000|2021-12-27 13:06:20|1115.8|1115.6|1115.4|1115|1115.8|1115.6|1115.4|1115|750
1640610390000|2021-12-27 13:06:30|||||||||4
1640610440000|2021-12-27 13:07:20|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1640610490000|2021-12-27 13:08:10|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|0
1640610540000|2021-12-27 13:09:00|1115.8|1115.4|1115.6|1115.4|1115.8|1115.4|1115.6|1115.4|0
1640610550000|2021-12-27 13:09:10|1115.8|1115.6|1115.8|1115.4|1116|1115.6|1115.8|1115.4|398
1640610590000|2021-12-27 13:09:50|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115|1077
1640610620000|2021-12-27 13:10:20|||||||||200
1640610630000|2021-12-27 13:10:30|1115.4||1115.6||1115.6||1115.4||3810
1640610640000|2021-12-27 13:10:40|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|0
1640610660000|2021-12-27 13:11:00|1115.2||1115.4||1115.4||1115.2||0
1640610670000|2021-12-27 13:11:10|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115|10598
1640610700000|2021-12-27 13:11:40|1115.4||1115.6||1115.6||1115.4||0
1640610710000|2021-12-27 13:11:50||1115.4||1115.2||1115.4||1115.2|0
1640610720000|2021-12-27 13:12:00||1115.4||1115.4||1115.4||1115.2|0
1640610750000|2021-12-27 13:12:30|1115.4|1115.2|1115.4|1115.2|1115.4|1115.4|1115.4|1115.2|1866
1640610770000|2021-12-27 13:12:50|1115.2|1115|1115.4|1115|1115.4|1115|1115.2|1115|294
1640610780000|2021-12-27 13:13:00|1115.2||1115.4||1115.4||1115.2||5
1640610840000|2021-12-27 13:14:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.4|1115.6|1115.2|744
1640610880000|2021-12-27 13:14:40|1115.4|1115|1115.4|1115.2|1115.4|1115.2|1115.4|1115|272
1640610890000|2021-12-27 13:14:50||1115||1115||1115||1115|0
1640610900000|2021-12-27 13:15:00||1115.2||1115||1115.2||1115|0
1640610920000|2021-12-27 13:15:20||1115.2||1115.2||1115.2||1115.2|0
1640610930000|2021-12-27 13:15:30||1115||1115||1115||1115|0
1640610980000|2021-12-27 13:16:20|1115.2||1115.4||1115.4||1115.2||0
1640611020000|2021-12-27 13:17:00||1115.2||1115.2||1115.2||1115|0
1640611070000|2021-12-27 13:17:50|1115.6|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|800
1640611090000|2021-12-27 13:18:10|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1245
1640611130000|2021-12-27 13:18:50|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|394
1640611160000|2021-12-27 13:19:20|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1640611180000|2021-12-27 13:19:40|1116.2|1115.8|1116.2|1115.8|1116.2|1116|1116|1115.8|0
1640611190000|2021-12-27 13:19:50|1116.4|1116|1116.4|1116.2|1116.6|1116.2|1116.4|1116|3587
1640611200000|2021-12-27 13:20:00|1116.6||1116.6||1116.6||1116.6||0
1640611210000|2021-12-27 13:20:10|1116.4|1115.8|1116.4|1116|1116.4|1116|1116.2|1115.8|7977
1640611220000|2021-12-27 13:20:20|1116.2|1115.8|1116.2|1115.8|1116.4|1116|1116.2|1115.8|0
1640611230000|2021-12-27 13:20:30|1116.4|1116|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1640611240000|2021-12-27 13:20:40|1116.6|1116.2|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|0
1640611290000|2021-12-27 13:21:30|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|0
1640611300000|2021-12-27 13:21:40|1116.6||1116.8||1116.8||1116.6||0
1640611320000|2021-12-27 13:22:00||1116.6||1116.4||1116.6||1116.4|0
1640611350000|2021-12-27 13:22:30|1117|1116.6|1117|1116.8|1117|1116.8|1117|1116.6|894
1640611390000|2021-12-27 13:23:10|1117.2|1117|1117.4|1117|1117.4|1117|1117.2|1117|101
1640611420000|2021-12-27 13:23:40|1117.2||1117.2||1117.2||1117.2||0
1640611430000|2021-12-27 13:23:50|1117|1116.8|1117|1116.8|1117.2|1116.8|1117|1116.8|1646
1640611450000|2021-12-27 13:24:10|1117.2|1117|1117.2|1116.8|1117.2|1117|1117.2|1116.8|0
1640611500000|2021-12-27 13:25:00|1117||1117.2||1117.2||1117||0
1640611510000|2021-12-27 13:25:10|1117.4|1117|1117.4|1117.2|1117.6|1117.2|1117.4|1117|5350
1640611520000|2021-12-27 13:25:20|1117.6||1117.6||1117.6||1117.4||0
1640611530000|2021-12-27 13:25:30|1117.4||1117.4||1117.4||1117.4||0
1640611540000|2021-12-27 13:25:40||1117||1117||1117||1117|97
1640611550000|2021-12-27 13:25:50|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|0
1640611580000|2021-12-27 13:26:20|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1640611610000|2021-12-27 13:26:50|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1640611630000|2021-12-27 13:27:10|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|0
1640611660000|2021-12-27 13:27:40|1117.6|1117.2|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|869
1640611670000|2021-12-27 13:27:50|1117|1116.6|1117|1116.6|1117.2|1116.6|1117|1116.6|0
1640611680000|2021-12-27 13:28:00|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1117|1116.6|0
1640611690000|2021-12-27 13:28:10|||||||||50
1640611700000|2021-12-27 13:28:20|1116.8||1117||1117||1116.8||0
1640611720000|2021-12-27 13:28:40|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1117|1116.6|0
1640611730000|2021-12-27 13:28:50|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|0
1640611770000|2021-12-27 13:29:30|1117.4|1117|1117.6|1117.2|1117.6|1117.2|1117.4|1117|107
1640611800000|2021-12-27 13:30:00||1117.4||1117.4||1117.4||1117.4|7149
1640611810000|2021-12-27 13:30:10||1117.2||1117.2||1117.2||1117.2|113
1640611890000|2021-12-27 13:31:30||1117.4||1117.2||1117.4||1117.2|0
1640611900000|2021-12-27 13:31:40|1117.8|1117.4|1117.8|1117.4|1117.8|1117.6|1117.8|1117.4|3394
1640611910000|2021-12-27 13:31:50|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|3617
1640611920000|2021-12-27 13:32:00|1117.6|1117.2|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|1363
1640611930000|2021-12-27 13:32:10||1117.6||1117.6||1117.6||1117.6|0
1640611960000|2021-12-27 13:32:40|1117.6|1117.4|1117.8|1117.6|1117.8|1117.6|1117.6|1117.4|972
1640611990000|2021-12-27 13:33:10|1117.6|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.4|1621
1640612140000|2021-12-27 13:35:40|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|1985
1640612150000|2021-12-27 13:35:50|1117.6|1117|1117.2|1116.8|1117.6|1117|1117.2|1116.8|12909
1640612160000|2021-12-27 13:36:00|1117.4|1116.6|1117|1116.6|1117.4|1116.8|1116.8|1116.4|13110
1640612170000|2021-12-27 13:36:10|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|0
1640612200000|2021-12-27 13:36:40|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|957
1640612220000|2021-12-27 13:37:00|1117.2|1116.8|1117|1116.8|1117.2|1117|1117|1116.8|411
1640612230000|2021-12-27 13:37:10|1117.2|1117|1117.2|1116.8|1117.2|1117|1117|1116.8|395
1640612240000|2021-12-27 13:37:20|1117.4|1117|1117.4|1117|1117.4|1117|1117.2|1117|0
1640612280000|2021-12-27 13:38:00|1117.6|1117.2|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|2089
1640612290000|2021-12-27 13:38:10|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1640612310000|2021-12-27 13:38:30|1117.8|1117.4|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|1418
1640612370000|2021-12-27 13:39:30|1117.6|1117.2|1117.4|1117|1117.6|1117.4|1117.4|1117|4085
1640612400000|2021-12-27 13:40:00|1117.6|1117.2|1118.2|1117.6|1118.4|1118|1117.6|1117.2|14158
1640612410000|2021-12-27 13:40:10|1118|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|808
1640612420000|2021-12-27 13:40:20|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|0
1640612430000|2021-12-27 13:40:30|1118.4|1118|1118.4|1118|1118.4|1118|1118.2|1117.8|0
1640612440000|2021-12-27 13:40:40|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|0
1640612460000|2021-12-27 13:41:00|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|0
1640612470000|2021-12-27 13:41:10|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|0
1640612480000|2021-12-27 13:41:20|1118.6||1118.4||1118.6||1118.4||0
1640612510000|2021-12-27 13:41:50|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|0
1640612520000|2021-12-27 13:42:00|1118.2||1118.4||1118.4||1118.2||0
1640612550000|2021-12-27 13:42:30|1118.6|1118.2|1119|1118.8|1119.2|1118.8|1118.6|1118.2|8072
1640612560000|2021-12-27 13:42:40|1119.2|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1640612570000|2021-12-27 13:42:50|1119.4||1119.2||1119.4||1119.2||0
1640612600000|2021-12-27 13:43:20|1119.4|1119|1119.4|1119|1119.6|1119.2|1119.4|1119|975
1640612610000|2021-12-27 13:43:30|1119.6||1119.4||1119.6||1119.4||0
1640612620000|2021-12-27 13:43:40|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|457
1640612630000|2021-12-27 13:43:50|1119.8|1119.4|1119.6|1119.2|1119.8|1119.6|1119.4|1119.2|18554
1640612640000|2021-12-27 13:44:00|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|0
1640612660000|2021-12-27 13:44:20|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1119|2788
1640612670000|2021-12-27 13:44:30|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|0
1640612680000|2021-12-27 13:44:40|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|0
1640612700000|2021-12-27 13:45:00||1119||1119.2||1119.2||1119|0
1640612710000|2021-12-27 13:45:10||1119||1119.2||1119.2||1119|0
1640612720000|2021-12-27 13:45:20||1119||1119.2||1119.2||1119|0
1640612750000|2021-12-27 13:45:50|1119.8|1119.6|1119.8|1119.4|1119.8|1119.6|1119.8|1119.2|1288
1640612760000|2021-12-27 13:46:00|1120|1119.6|1119.6|1119.2|1120|1119.8|1119.6|1119.2|7846
1640612770000|2021-12-27 13:46:10|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|0
1640612870000|2021-12-27 13:47:50|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|0
1640612920000|2021-12-27 13:48:40|1119.2|1119|1119.4|1119|1119.4|1119.2|1119.2|1118.8|6389
1640613050000|2021-12-27 13:50:50|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|500
1640613070000|2021-12-27 13:51:10||1119||1118.8||1119||1118.8|0
1640613080000|2021-12-27 13:51:20||1118.6||1118.6||1118.6||1118.6|0
1640613090000|2021-12-27 13:51:30||1118.8||1118.8||1118.8||1118.8|0
1640613100000|2021-12-27 13:51:40||1118.6||1118.8||1118.8||1118.6|0
1640613120000|2021-12-27 13:52:00||1118.6||1118.8||1118.8||1118.6|0
1640613180000|2021-12-27 13:53:00|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1118.8|1118.6|4490
1640613190000|2021-12-27 13:53:10||1118.6||1118.8||1118.8||1118.6|0
1640613200000|2021-12-27 13:53:20|1119|1118.6|1119|1118.6|1119.2|1118.8|1119|1118.6|5063
1640613210000|2021-12-27 13:53:30|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|0
1640613220000|2021-12-27 13:53:40|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|0
1640613230000|2021-12-27 13:53:50||1118.8||1118.8||1118.8||1118.8|0
1640613240000|2021-12-27 13:54:00|1119.2||1119.2||1119.2||1119.2||160
1640613250000|2021-12-27 13:54:10|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|0
1640613260000|2021-12-27 13:54:20||1119||1119||1119||1119|870
1640613270000|2021-12-27 13:54:30||1118.8||1118.8||1118.8||1118.8|0
1640613290000|2021-12-27 13:54:50|1119||1119.2||1119.2||1119||0
1640613300000|2021-12-27 13:55:00|1119||1119.2||1119.2||1119||0
1640613330000|2021-12-27 13:55:30|1119.4|1119|1119.4|1118.8|1119.4|1119|1119.4|1118.8|0
1640613350000|2021-12-27 13:55:50|1119.2||1119.2||1119.2||1119||0
1640613360000|2021-12-27 13:56:00|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|0
1640613440000|2021-12-27 13:57:20||1118.8||1118.6||1118.8||1118.6|0
1640613470000|2021-12-27 13:57:50|1119.2||1119||1119.2||1119||0
1640613560000|2021-12-27 13:59:20|1118.8|1118.4|1118.4|1118.2|1118.8|1118.4|1118.4|1118.2|1562
1640613570000|2021-12-27 13:59:30||1118||1118||1118||1118|36
1640613630000|2021-12-27 14:00:30|1118.2|1117.8|1118.2|1118|1118.2|1118|1118.2|1117.8|1166
1640613660000|2021-12-27 14:01:00|1118.4|1118.2|1118.4|1118.2|1118.6|1118.2|1118.4|1118.2|282
1640613680000|2021-12-27 14:01:20|1118.6|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.4|4
1640613690000|2021-12-27 14:01:30|1118.6||1118.6||1118.6||1118.6||3000
1640613700000|2021-12-27 14:01:40|1118.8||1118.8||1118.8||1118.8||0
1640613720000|2021-12-27 14:02:00|1119|1118.6|1118.8|1118.6|1119|1118.6|1118.8|1118.6|0
1640613730000|2021-12-27 14:02:10||1118.4||1118.4||1118.4||1118.4|0
1640613760000|2021-12-27 14:02:40|1118.6||1118.6||1118.6||1118.6||0
1640613770000|2021-12-27 14:02:50|1118.8||1118.8||1118.8||1118.6||2500
1640613780000|2021-12-27 14:03:00|1118.6||1118.6||1118.6||1118.6||0
1640613800000|2021-12-27 14:03:20|1118.4|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|102
1640613820000|2021-12-27 14:03:40|1118.6|1118.2|1118.6|1118.2|1118.8|1118.4|1118.4|1118.2|1792
1640613830000|2021-12-27 14:03:50||1118||1118||1118||1118|0
1640613850000|2021-12-27 14:04:10||1118.2||1118.2||1118.2||1118.2|0
1640613920000|2021-12-27 14:05:20|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|0
1640613930000|2021-12-27 14:05:30|1118.6|1118.2|1118.6|1118|1118.6|1118.2|1118.6|1118|0
1640613940000|2021-12-27 14:05:40||1118.2||1118.2||1118.2||1118.2|0
1640613980000|2021-12-27 14:06:20|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|890
1640614040000|2021-12-27 14:07:20|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1640614050000|2021-12-27 14:07:30|1118.4|1118|1118.4|1118|1118.4|1118.2|1118.4|1117.8|2554
1640614060000|2021-12-27 14:07:40|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1640614190000|2021-12-27 14:09:50||1118.4||1118.2||1118.4||1118.2|0
1640614200000|2021-12-27 14:10:00|1118.8|1118.4|1118.8|1118.6|1118.8|1118.6|1118.8|1118.4|333
1640614210000|2021-12-27 14:10:10|1119|1118.4|1119.2|1118.8|1119.2|1118.8|1119|1118.4|5744
1640614220000|2021-12-27 14:10:20|1119|1118.6|1119|1118.6|1119.2|1118.6|1119|1118.6|400
1640614230000|2021-12-27 14:10:30|1119.2||1119||1119.2||1119||0
1640614310000|2021-12-27 14:11:50|1118.8|1118.8|1118.8|1118.6|1118.8|1118.8|1118.8|1118.6|500
1640614320000|2021-12-27 14:12:00|1119|1118.8|1119|1118.8|1119|1118.8|1119|1118.6|1400
1640614330000|2021-12-27 14:12:10||1118.6||1118.6||1118.6||1118.6|0
1640614350000|2021-12-27 14:12:30||1118.8||1118.8||1118.8||1118.8|0
1640614360000|2021-12-27 14:12:40||1118.6||1118.6||1118.6||1118.6|0
1640614400000|2021-12-27 14:13:20|1118.8|1118.8|1119.2|1118.8|1119.4|1119|1118.8|1118.8|2508
1640614410000|2021-12-27 14:13:30|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1640614440000|2021-12-27 14:14:00||1118.6||1118.8||1118.8||1118.6|0
1640614450000|2021-12-27 14:14:10|1119|1119|1119.2|1118.8|1119.2|1119|1119|1118.8|0
1640614470000|2021-12-27 14:14:30|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|0
1640614480000|2021-12-27 14:14:40|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|0
1640614500000|2021-12-27 14:15:00|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|700
1640614510000|2021-12-27 14:15:10|||||||||1
1640614520000|2021-12-27 14:15:20|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|101
1640614580000|2021-12-27 14:16:20|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|0
1640614610000|2021-12-27 14:16:50|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|0
1640614620000|2021-12-27 14:17:00|1119.2||1119||1119.2||1119||0
1640614640000|2021-12-27 14:17:20|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.6|1118.4|1060
1640614670000|2021-12-27 14:17:50|1118.6|1118.2|1118.8|1118.6|1118.8|1118.6|1118.4|1118.2|10379
1640614680000|2021-12-27 14:18:00|1119|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|24
1640614690000|2021-12-27 14:18:10|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1640614700000|2021-12-27 14:18:20|1119.2||1119.4||1119.4||1119.2||0
1640614750000|2021-12-27 14:19:10|1119.2||1119.4||1119.4||1119.2||0
1640614760000|2021-12-27 14:19:20|1119.2|1119.2|1119.6|1119.2|1119.6|1119.2|1119.2|1119|3551
1640614770000|2021-12-27 14:19:30|1119.4|1119|1119.4|1119.2|1119.4|1119.2|1119.2|1119|923
1640614780000|2021-12-27 14:19:40|1119.6||1119.6||1119.8||1119.6||301
1640614790000|2021-12-27 14:19:50|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|6157
1640614800000|2021-12-27 14:20:00|1119.6||1119.6||1119.6||1119.6||0
1640614810000|2021-12-27 14:20:10|1119.8|1119.6|1119.8|1119.4|1119.8|1119.6|1119.8|1119.4|0
1640614860000|2021-12-27 14:21:00|1119.6||1119.8||1119.8||1119.6||0
1640614890000|2021-12-27 14:21:30|1120|1119.6|1119.8|1119.6|1120|1119.8|1119.8|1119.6|10919
1640614900000|2021-12-27 14:21:40||1119.4||1119.4||1119.4||1119.4|0
1640614990000|2021-12-27 14:23:10|1120|1119.6|1119.8|1119.6|1120|1119.8|1119.8|1119.6|5547
1640615010000|2021-12-27 14:23:30|1119.6|1119.4|1119.8|1119.4|1119.8|1119.6|1119.6|1119.4|4870
1640615020000|2021-12-27 14:23:40|1119.6||1119.8||1119.8||1119.6||0
1640615060000|2021-12-27 14:24:20|1120|1119.6|1121.4|1121|1121.4|1121|1119.8|1119.6|333683
1640615070000|2021-12-27 14:24:30|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1640615090000|2021-12-27 14:24:50|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.2|1121|2538
1640615120000|2021-12-27 14:25:20|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|796
1640615130000|2021-12-27 14:25:30|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1640615140000|2021-12-27 14:25:40|1121.4|1120.8|1121.2|1120.8|1121.4|1120.8|1121|1120.8|11603
1640615150000|2021-12-27 14:25:50|1121||1121||1121||1121||0
1640615170000|2021-12-27 14:26:10|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|201
1640615180000|2021-12-27 14:26:20|1120.8|1120.4|1120.6|1120.4|1120.8|1120.4|1120.6|1120.4|0
1640615190000|2021-12-27 14:26:30|1120.8||1120.8||1120.8||1120.8||0
1640615210000|2021-12-27 14:26:50||1120.6||1120.6||1120.6||1120.6|1402
1640615220000|2021-12-27 14:27:00|1121|1120.4|1121|1120.4|1121|1120.6|1120.4|1120.2|1099
1640615240000|2021-12-27 14:27:20||1120.6||1120.6||1120.6||1120.6|0
1640615280000|2021-12-27 14:28:00|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|462
1640615300000|2021-12-27 14:28:20|1120.4|1120|1120.2|1119.8|1120.4|1120|1120|1119.8|1446
1640615310000|2021-12-27 14:28:30|1120.4|1120|1120.6|1120.2|1120.8|1120.4|1120.4|1120|5385
1640615320000|2021-12-27 14:28:40|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1640615340000|2021-12-27 14:29:00|1120.4|1120|1120.4|1120|1120.4|1120|1120.2|1119.8|444
1640615370000|2021-12-27 14:29:30|1120.6|1120.2|1120.6|1120|1120.6|1120.2|1120.4|1120|0
1640615380000|2021-12-27 14:29:40|1120.4|1120.2|1120.4|1120|1120.4|1120.2|1120.4|1120|0
1640615390000|2021-12-27 14:29:50|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|0
1640615400000|2021-12-27 14:30:00|1120.2|1119.8|1119.6|1119.2|1120.4|1119.8|1119.2|1118.8|7339
1640615410000|2021-12-27 14:30:10|1119.8|1119|1120.2|1119.8|1120.2|1119.8|1119.8|1119|0
1640615420000|2021-12-27 14:30:20|1120.4|1120|1120.8|1120.4|1120.8|1120.4|1120.4|1120|0
1640615430000|2021-12-27 14:30:30|1120.6|1120.2|1120.4|1120.2|1120.8|1120.4|1120.4|1120.2|11
1640615440000|2021-12-27 14:30:40|1120.6||1120.6||1120.6||1120.6||0
1640615450000|2021-12-27 14:30:50|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|0
1640615480000|2021-12-27 14:31:20|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|0
1640615490000|2021-12-27 14:31:30|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.2|1119.8|3705
1640615500000|2021-12-27 14:31:40|1120.6|1119.8|1119.8|1119.4|1120.6|1119.8|1119.4|1119|28240
1640615510000|2021-12-27 14:31:50|1120|1119.6|1119.8|1119.4|1120.2|1119.8|1119.8|1119.4|61
1640615520000|2021-12-27 14:32:00|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.4|0
1640615530000|2021-12-27 14:32:10|1119.8|1119.4|1120|1119.4|1120|1119.6|1119.8|1119.4|0
1640615540000|2021-12-27 14:32:20|1119.8|1119.6|1120|1119.4|1120|1119.6|1119.8|1119.4|0
1640615550000|2021-12-27 14:32:30|1119.8|1119.6|1120|1119.6|1120.2|1119.8|1119.8|1119.4|600
1640615560000|2021-12-27 14:32:40|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.4|1119.2|3099
1640615570000|2021-12-27 14:32:50|1119.4|1119.4|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|984
1640615580000|2021-12-27 14:33:00|1119.4|1119|1119|1118.6|1119.4|1119|1118.8|1118.6|2067
1640615590000|2021-12-27 14:33:10|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|1492
1640615600000|2021-12-27 14:33:20|1118.8|1118.4|1118.6|1118.4|1118.8|1118.4|1118.4|1118|7422
1640615610000|2021-12-27 14:33:30|1118.8|1118.6|1118.6|1118.4|1119|1118.6|1118.4|1118|956
1640615620000|2021-12-27 14:33:40|1118.8|1118.2|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|0
1640615630000|2021-12-27 14:33:50|1118.4|1118|1117.8|1117.4|1118.4|1118|1117.8|1117.4|2606
1640615640000|2021-12-27 14:34:00|1118|1117.6|1117|1116.6|1118|1117.6|1117|1116.6|14558
1640615650000|2021-12-27 14:34:10|1117.2|1116.8|1117.2|1116.6|1117.2|1116.8|1117|1116.6|0
1640615660000|2021-12-27 14:34:20|1117|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.2|944
1640615670000|2021-12-27 14:34:30|1116.8|1116.4|1117|1116.6|1117|1116.8|1116.8|1116.4|1748
1640615680000|2021-12-27 14:34:40|1117.2|1116.4|1116.8|1116.4|1117.2|1116.4|1116.8|1116.4|0
1640615690000|2021-12-27 14:34:50|1116.6|1116.2|1116.2|1115.6|1116.6|1116.2|1116|1115.4|3697
1640615700000|2021-12-27 14:35:00|1116|1115.8|1116|1115.6|1116.2|1116|1116|1115.6|973
1640615710000|2021-12-27 14:35:10|1115.8|1115.4|1115|1114.6|1115.8|1115.4|1115|1114.6|14921
1640615720000|2021-12-27 14:35:20|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1114.8|1114.4|5226
1640615730000|2021-12-27 14:35:30||1114.4||1114.6||1114.6||1114.4|0
1640615740000|2021-12-27 14:35:40|1115.2|1114.4|1115|1114.4|1115.2|1114.6|1115|1114.4|0
1640615750000|2021-12-27 14:35:50|1114.8|1114.2|1114.4|1114|1114.8|1114.4|1114.2|1114|1670
1640615760000|2021-12-27 14:36:00|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.4|1909
1640615770000|2021-12-27 14:36:10|1114.4|1113.6|1114.6|1114|1114.6|1114.2|1114.4|1113.6|1777
1640615780000|2021-12-27 14:36:20|1114.4|1114.2|1114.6|1114|1114.6|1114.2|1114.2|1113.8|500
1640615790000|2021-12-27 14:36:30||1114.2||1114||1114.2||1114|0
1640615800000|2021-12-27 14:36:40|1114.4|1113.8|1114.6|1114|1114.6|1114.2|1114.2|1113.8|0
1640615810000|2021-12-27 14:36:50|1114.4|1113.8|1114.2|1113.8|1114.6|1114|1114.2|1113.8|0
1640615820000|2021-12-27 14:37:00|1114|1113.6|1113.8|1113.2|1114.4|1113.8|1113.4|1113.2|14622
1640615830000|2021-12-27 14:37:10|1114|1113.4|1114.2|1113.8|1114.4|1114|1114|1113.4|624
1640615840000|2021-12-27 14:37:20|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.2|500
1640615850000|2021-12-27 14:37:30||1113.2||1113.2||1113.2||1113.2|0
1640615860000|2021-12-27 14:37:40|1113.6|1113.4|1114|1113.6|1114|1113.6|1113.4|1113.4|5736
1640615870000|2021-12-27 14:37:50|1114.2|1113.8|1114.2|1113.8|1114.4|1114|1114|1113.6|0
1640615880000|2021-12-27 14:38:00|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.6|1113.2|702
1640615890000|2021-12-27 14:38:10||1113.6||1113.4||1113.6||1113.4|0
1640615910000|2021-12-27 14:38:30|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1640615920000|2021-12-27 14:38:40|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.2|1114|7299
1640615930000|2021-12-27 14:38:50|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|10
1640615940000|2021-12-27 14:39:00|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|6577
1640615950000|2021-12-27 14:39:10|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.6|1114.4|2779
1640615960000|2021-12-27 14:39:20|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|481
1640615980000|2021-12-27 14:39:40|1114.6||1114.8||1114.8||1114.6||0
1640615990000|2021-12-27 14:39:50|1114.6|1114.2|1114.6|1114.2|1114.8|1114.2|1114.4|1114.2|1498
1640616000000|2021-12-27 14:40:00|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.4|1999
1640616010000|2021-12-27 14:40:10|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1640616030000|2021-12-27 14:40:30|1115|1114.6|1115.2|1114.8|1115.4|1115|1115|1114.6|8444
1640616040000|2021-12-27 14:40:40|1115.4||1115.2||1115.4||1115.2||0
1640616050000|2021-12-27 14:40:50|1115.4||1115.4||1115.4||1115.2||0
1640616060000|2021-12-27 14:41:00|1115.6|1115|1115.6|1115.2|1115.6|1115.2|1115.6|1115|0
1640616070000|2021-12-27 14:41:10|1115.8|1115.4|1115.8|1115.2|1115.8|1115.6|1115.6|1115.2|2500
1640616080000|2021-12-27 14:41:20|1115.6|1115|1115.8|1115.2|1115.8|1115.2|1115.4|1115|0
1640616090000|2021-12-27 14:41:30||1115.4||1115.2||1115.4||1115.2|0
1640616110000|2021-12-27 14:41:50|1116|1115.4|1116.2|1116|1116.2|1116|1116|1115.4|3859
1640616120000|2021-12-27 14:42:00|1116.4|1116.2|1116.6|1116.2|1116.8|1116.4|1116.4|1116|2103
1640616130000|2021-12-27 14:42:10|1116.8|1116.4|1116.8|1116.2|1116.8|1116.4|1116.6|1116.2|0
1640616140000|2021-12-27 14:42:20|1117|1116.4|1117.2|1116.8|1117.2|1116.8|1116.8|1116.4|500
1640616150000|2021-12-27 14:42:30|1117||1117.2||1117.2||1117||0
1640616160000|2021-12-27 14:42:40|1117.4|1117|1118.2|1117.8|1118.4|1117.8|1117.2|1116.8|6162
1640616170000|2021-12-27 14:42:50|1118.4|1118|1118.4|1118|1118.4|1118|1118.2|1117.8|0
1640616180000|2021-12-27 14:43:00|1118.2|1117.8|1118|1117.4|1118.4|1118|1117.8|1117.4|6743
1640616190000|2021-12-27 14:43:10|1118.2|1117.6|1118|1117.6|1118.4|1117.8|1118|1117.6|6160
1640616200000|2021-12-27 14:43:20|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|0
1640616210000|2021-12-27 14:43:30|1118.4|1118|1118.8|1118.6|1119|1118.6|1118.4|1118|17906
1640616220000|2021-12-27 14:43:40|1119||1118.8||1119||1118.8||0
1640616230000|2021-12-27 14:43:50|1119||1119||1119||1119||0
1640616240000|2021-12-27 14:44:00|1119.2|1118.8|1119.4|1119|1119.6|1119|1119.2|1118.8|1231
1640616250000|2021-12-27 14:44:10|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|1093
1640616260000|2021-12-27 14:44:20|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.2|1754
1640616280000|2021-12-27 14:44:40|1119.2||1119.2||1119.2||1119.2||0
1640616290000|2021-12-27 14:44:50|1119||1119||1119||1119||0
1640616300000|2021-12-27 14:45:00|1119.2|1118.8|1119.2|1118.8|1119.6|1119|1119|1118.6|1239
1640616310000|2021-12-27 14:45:10|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1640616320000|2021-12-27 14:45:20|1119.6|1118.8|1119.6|1119.2|1119.8|1119.2|1119.6|1118.8|0
1640616330000|2021-12-27 14:45:30|1119.8|1119.4|1120.4|1119.8|1120.4|1120|1119.8|1119.4|8715
1640616340000|2021-12-27 14:45:40|1120.2||1120.4||1120.4||1120.2||0
1640616350000|2021-12-27 14:45:50|1120.6|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|5093
1640616360000|2021-12-27 14:46:00|1120.4|1120.4|1120.8|1120.4|1120.8|1120.4|1120.4|1120.4|0
1640616370000|2021-12-27 14:46:10||1120.6||1120.4||1120.6||1120.4|10790
1640616390000|2021-12-27 14:46:30||1120.6||1120.4||1120.6||1120.4|475
1640616400000|2021-12-27 14:46:40||1120.6||1120.4||1120.6||1120.4|0
1640616410000|2021-12-27 14:46:50|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.4|4649
1640616420000|2021-12-27 14:47:00|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|0
1640616430000|2021-12-27 14:47:10|1121.2|1120.8|1121|1120.4|1121.6|1121|1120.8|1120.4|4305
1640616440000|2021-12-27 14:47:20|1120.8||1121||1121||1120.8||0
1640616450000|2021-12-27 14:47:30|1120.8||1121||1121||1120.8||0
1640616460000|2021-12-27 14:47:40|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|562
1640616470000|2021-12-27 14:47:50|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|0
1640616480000|2021-12-27 14:48:00||1120.8||1120.6||1120.8||1120.6|3528
1640616490000|2021-12-27 14:48:10||1120.8||1120.8||1120.8||1120.8|0
1640616500000|2021-12-27 14:48:20|||||||||2000
1640616530000|2021-12-27 14:48:50|1121.2|1121|1121.6|1121|1121.8|1121.4|1121.2|1121|3000
1640616540000|2021-12-27 14:49:00|1121.4|1121.2|1121.8|1121.4|1121.8|1121.4|1121.4|1121.2|0
1640616550000|2021-12-27 14:49:10|1122||1121.8||1122||1121.8||0
1640616560000|2021-12-27 14:49:20|||||||||118
1640616570000|2021-12-27 14:49:30|1122|1121.6|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1640616580000|2021-12-27 14:49:40|1122.2|1121.8|1122.6|1122|1122.6|1122.4|1122.2|1121.8|13597
1640616590000|2021-12-27 14:49:50|1122.8|1122.2|1123.2|1122.8|1123.4|1123|1122.8|1122.2|14406
1640616600000|2021-12-27 14:50:00|1123.4|1123|1123.6|1123.2|1123.8|1123.4|1123.2|1123|1375
1640616610000|2021-12-27 14:50:10|1123.8|1123|1123.6|1123.2|1123.8|1123.4|1123.6|1123|5250
1640616620000|2021-12-27 14:50:20|1123.2|1123|1123.6|1123.2|1123.6|1123.2|1123.2|1123|10389
1640616630000|2021-12-27 14:50:30|1123.8|1123.4|1123.6|1123.2|1124|1123.6|1123.4|1123.2|2942
1640616640000|2021-12-27 14:50:40|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|3115
1640616650000|2021-12-27 14:50:50|1123.8|1123.4|1123.8|1123.2|1123.8|1123.4|1123.8|1123.2|0
1640616660000|2021-12-27 14:51:00|1123.6||1123.6||1123.6||1123.4||0
1640616670000|2021-12-27 14:51:10|1123.4|1123|1123.2|1122.6|1123.4|1123|1123.2|1122.6|1851
1640616680000|2021-12-27 14:51:20|1123.4|1122.8|1123|1122.8|1123.4|1123|1123|1122.8|1722
1640616690000|2021-12-27 14:51:30|1123.2||1123.2||1123.2||1123.2||2578
1640616700000|2021-12-27 14:51:40|1123.4|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|0
1640616710000|2021-12-27 14:51:50|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.6|1122.4|2161
1640616720000|2021-12-27 14:52:00|1122.6|1122.2|1122.6|1122|1122.6|1122.2|1122.4|1122|410
1640616730000|2021-12-27 14:52:10|1122.4|1121.8|1122.6|1122.2|1122.6|1122.2|1122|1121.8|12512
1640616740000|2021-12-27 14:52:20|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.4|975
1640616750000|2021-12-27 14:52:30|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.6|0
1640616770000|2021-12-27 14:52:50|1122.8|1122.4|1122.4|1121.8|1123|1122.4|1122.4|1121.8|1
1640616780000|2021-12-27 14:53:00||1122||1122||1122||1121.8|0
1640616790000|2021-12-27 14:53:10|1122.2|1121.8|1122|1121.6|1122.4|1121.8|1121.6|1121.4|1416
1640616800000|2021-12-27 14:53:20|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1640616810000|2021-12-27 14:53:30|1122.2|1121.4|1122.2|1121.8|1122.4|1121.8|1122|1121.4|180
1640616820000|2021-12-27 14:53:40|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|445
1640616830000|2021-12-27 14:53:50|1122|1121.6|1122.2|1121.6|1122.2|1121.6|1122|1121.6|0
1640616840000|2021-12-27 14:54:00|1122||1122||1122.2||1122||0
1640616850000|2021-12-27 14:54:10|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|0
1640616860000|2021-12-27 14:54:20|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|0
1640616880000|2021-12-27 14:54:40|1122|1121.6|1122.4|1122|1122.4|1122|1121.8|1121.6|1353
1640616890000|2021-12-27 14:54:50|1122.2|1121.8|1121.6|1121.2|1122.2|1121.8|1121.4|1121.2|8231
1640616900000|2021-12-27 14:55:00|1121.8||1121.6||1121.8||1121.6||0
1640616910000|2021-12-27 14:55:10|1121.8||1121.6||1121.8||1121.6||0
1640616920000|2021-12-27 14:55:20|1121.4|1121|1121.2|1120.8|1121.4|1121|1121.2|1120.8|520
1640616930000|2021-12-27 14:55:30|1121|1120.6|1120.8|1120.4|1121.2|1120.8|1120.8|1120.2|500
1640616940000|2021-12-27 14:55:40|1121|1120.6|1121|1120.6|1121.2|1120.8|1121|1120.6|7000
1640616950000|2021-12-27 14:55:50|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|3692
1640616960000|2021-12-27 14:56:00|1120.6|1120.2|1120.2|1119.8|1120.8|1120.2|1120.2|1119.8|9030
1640616970000|2021-12-27 14:56:10|1120.4|1120|1120.6|1120|1120.6|1120.2|1120.2|1119.8|0
1640616980000|2021-12-27 14:56:20|1120.4|1119.8|1120.4|1120|1120.4|1120|1120.2|1119.8|0
1640616990000|2021-12-27 14:56:30|1120.2|1119.8|1120.6|1120.2|1120.6|1120.2|1120.2|1119.8|372
1640617000000|2021-12-27 14:56:40|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.2|0
1640617010000|2021-12-27 14:56:50|1121|1120.6|1121.2|1120.6|1121.2|1120.8|1121|1120.6|100
1640617020000|2021-12-27 14:57:00|1121|1120.8|1120.6|1120.2|1121|1120.8|1120.6|1120.2|0
1640617030000|2021-12-27 14:57:10|1120.4|1120|1120.4|1120|1120.6|1120.2|1120.4|1120|0
1640617040000|2021-12-27 14:57:20|1120.6||1120.6||1120.6||1120.4||0
1640617050000|2021-12-27 14:57:30|1120.4||1120.6||1120.6||1120.4||0
1640617060000|2021-12-27 14:57:40|1120.4||1120.6||1120.6||1120.4||0
1640617070000|2021-12-27 14:57:50|1120.4|1119.6|1120.2|1119.8|1120.4|1120|1119.8|1119.4|11342
1640617080000|2021-12-27 14:58:00|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|188
1640617090000|2021-12-27 14:58:10|1120.8|1120.4|1120.8|1120.2|1120.8|1120.6|1120.8|1120.2|2280
1640617100000|2021-12-27 14:58:20|1120.6||1120.6||1120.6||1120.6||0
1640617120000|2021-12-27 14:58:40|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|0
1640617130000|2021-12-27 14:58:50|1121|1120.6|1121.2|1120.6|1121.2|1120.8|1121|1120.6|100
1640617140000|2021-12-27 14:59:00|1121|1120.8|1121|1120.6|1121|1120.8|1121|1120.6|26
1640617150000|2021-12-27 14:59:10||1120.4||1120.6||1120.6||1120.4|0
1640617160000|2021-12-27 14:59:20|1121.2|1120.4|1121|1120.6|1121.2|1120.6|1121|1120.4|0
1640617170000|2021-12-27 14:59:30|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|679
1640617180000|2021-12-27 14:59:40|1121|1120.6|1121|1120.4|1121|1120.6|1121|1120.2|1417
1640617190000|2021-12-27 14:59:50||1120.6||1120.4||1120.6||1120.4|0
1640617200000|2021-12-27 15:00:00|1121.2|1120.6|1120.6|1120.2|1121.2|1120.8|1120.6|1120.2|1580
1640617210000|2021-12-27 15:00:10|1120.4|1120|1120.2|1119.6|1120.4|1120|1120|1119.6|1557
1640617220000|2021-12-27 15:00:20|1120|1119.8|1119.8|1119.4|1120|1119.8|1119.8|1119.4|2300
1640617230000|2021-12-27 15:00:30|1119.6|1119.6|1120|1119.4|1120|1119.6|1119.6|1119.4|2567
1640617240000|2021-12-27 15:00:40|1119.8|1119.6|1119.8|1119.6|1119.8|1119.8|1119.8|1119.6|0
1640617250000|2021-12-27 15:00:50|1120|1119.8|1120.2|1119.6|1120.2|1119.8|1119.8|1119.4|254
1640617260000|2021-12-27 15:01:00|1120|1119.4|1119.8|1119.4|1120.2|1119.4|1119.6|1119.4|500
1640617270000|2021-12-27 15:01:10|1119.6||1119.8||1119.8||1119.6||106
1640617290000|2021-12-27 15:01:30|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.6|0
1640617300000|2021-12-27 15:01:40|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|0
1640617310000|2021-12-27 15:01:50|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|80
1640617320000|2021-12-27 15:02:00|1120|1119.6|1120|1119.6|1120|1119.6|1119.6|1119.4|996
1640617330000|2021-12-27 15:02:10|1119.8|1119.4|1120|1119.4|1120|1119.6|1119.8|1119.4|0
1640617340000|2021-12-27 15:02:20|1119.8|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.6|0
1640617350000|2021-12-27 15:02:30|1120.2|1119.8|1120.2|1119.8|1120.2|1120|1120|1119.8|0
1640617370000|2021-12-27 15:02:50||1120||1119.8||1120||1119.8|0
1640617380000|2021-12-27 15:03:00|1120.4|1120|1120.2|1119.8|1120.6|1120.2|1120.2|1119.8|909
1640617400000|2021-12-27 15:03:20|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|0
1640617430000|2021-12-27 15:03:50|1120.4|1120|1120.4|1119.8|1120.4|1120|1120.2|1119.8|0
1640617440000|2021-12-27 15:04:00|1120.2|1120|1120.4|1120|1120.4|1120|1120.2|1119.8|497
1640617450000|2021-12-27 15:04:10|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.6|1120|0
1640617460000|2021-12-27 15:04:20|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1640617470000|2021-12-27 15:04:30|1120.4||1120.6||1120.6||1120.4||0
1640617490000|2021-12-27 15:04:50|1120.4|1120|1120.2|1119.8|1120.4|1120|1120|1119.8|1968
1640617500000|2021-12-27 15:05:00|1120||1120.2||1120.2||1120||1000
1640617510000|2021-12-27 15:05:10|1120||1120.2||1120.2||1120||25
1640617520000|2021-12-27 15:05:20|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1120|0
1640617550000|2021-12-27 15:05:50|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|0
1640617570000|2021-12-27 15:06:10|1120.2|1119.8|1120|1119.8|1120.2|1120|1120|1119.8|58
1640617580000|2021-12-27 15:06:20|||||||||1131
1640617590000|2021-12-27 15:06:30|1119.8|1119.6|1119.8|1119.4|1119.8|1119.6|1119.6|1119.2|1181
1640617600000|2021-12-27 15:06:40|1119.6|1119.2|1119.4|1119.2|1119.6|1119.2|1119.4|1119.2|0
1640617610000|2021-12-27 15:06:50|1119.2|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|211
1640617620000|2021-12-27 15:07:00|1119.2|1118.8|1119.6|1119|1119.6|1119|1119.2|1118.8|0
1640617630000|2021-12-27 15:07:10|1119.8|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|0
1640617640000|2021-12-27 15:07:20||1119.2||1119.2||1119.2||1119.2|0
1640617650000|2021-12-27 15:07:30|1119.6|1119.4|1119.8|1119.4|1119.8|1119.6|1119.6|1119.4|4300
1640617660000|2021-12-27 15:07:40|1120|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.6|0
1640617670000|2021-12-27 15:07:50|1119.6|1119.4|1120|1119.4|1120|1119.6|1119.6|1119.4|1500
1640617680000|2021-12-27 15:08:00|1119.8||1119.8||1120||1119.8||0
1640617690000|2021-12-27 15:08:10|1119.6|1119.2|1119.6|1119.2|1119.8|1119.2|1119.6|1119.2|8
1640617710000|2021-12-27 15:08:30|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|408
1640617720000|2021-12-27 15:08:40|1119.4||1119.2||1119.4||1119.2||0
1640617750000|2021-12-27 15:09:10|1119.4|1119|1119.6|1119.4|1119.8|1119.4|1119.4|1119|2419
1640617760000|2021-12-27 15:09:20||1119.2||1119.2||1119.2||1119.2|507
1640617770000|2021-12-27 15:09:30|1119.4|1119.4|1119.8|1119.4|1119.8|1119.4|1119.4|1119.2|5004
1640617780000|2021-12-27 15:09:40|1120|1119.6|1120|1119.6|1120|1119.6|1120|1119.6|0
1640617790000|2021-12-27 15:09:50||1119.4||1119.4||1119.4||1119.4|0
1640617800000|2021-12-27 15:10:00|1119.8|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|0
1640617810000|2021-12-27 15:10:10|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.6|0
1640617820000|2021-12-27 15:10:20||1119.8||1119.6||1119.8||1119.6|0
1640617830000|2021-12-27 15:10:30|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.4|1119.2|1139
1640617840000|2021-12-27 15:10:40||1119||1119.2||1119.2||1119|0
1640617850000|2021-12-27 15:10:50||1119||1119||1119.2||1119|0
1640617860000|2021-12-27 15:11:00||1119.2||1119.2||1119.2||1119.2|0
1640617870000|2021-12-27 15:11:10|1119.4|1119|1119.6|1119.2|1119.8|1119.4|1119.4|1119|0
1640617880000|2021-12-27 15:11:20||1119||1119||1119||1119|0
1640617900000|2021-12-27 15:11:40|1119.4|1118.8|1119.4|1119|1119.4|1119|1119.4|1118.8|0
1640617910000|2021-12-27 15:11:50|1119.2|1118.8|1119.4|1119|1119.4|1119.2|1119.2|1118.8|2731
1640617940000|2021-12-27 15:12:20|1119.6|1119.2|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|672
1640617950000|2021-12-27 15:12:30||1119||1119.2||1119.2||1119|0
1640617960000|2021-12-27 15:12:40|1119.4|1119|1119.6|1119|1119.6|1119.2|1119.4|1119|0
1640617970000|2021-12-27 15:12:50||1119.2||1119.2||1119.2||1119|0
1640617980000|2021-12-27 15:13:00|1119.8|1119.4|1120|1119.6|1120|1119.8|1119.8|1119.2|0
1640618000000|2021-12-27 15:13:20|1119.8|1119.4|1119.8|1119.4|1120|1119.6|1119.6|1119.2|634
1640618010000|2021-12-27 15:13:30|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|0
1640618020000|2021-12-27 15:13:40|1120|1119.6|1120|1119.4|1120|1119.6|1119.8|1119.4|0
1640618040000|2021-12-27 15:14:00|1119.8||1119.8||1119.8||1119.8||0
1640618050000|2021-12-27 15:14:10|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|0
1640618070000|2021-12-27 15:14:30|1120|1119.6|1120.6|1120|1120.6|1120|1120|1119.6|6495
1640618080000|2021-12-27 15:14:40|1120.4||1120.6||1120.6||1120.4||0
1640618090000|2021-12-27 15:14:50|1120.4||1120.4||1120.6||1120.4||0
1640618100000|2021-12-27 15:15:00|1120.6||1120.4||1120.6||1120.4||0
1640618110000|2021-12-27 15:15:10|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|956
1640618120000|2021-12-27 15:15:20|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.4|1120|1904
1640618130000|2021-12-27 15:15:30|1120.6|1120.2|1121.6|1121.2|1121.8|1121.4|1120.6|1120.2|6600
1640618140000|2021-12-27 15:15:40|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|0
1640618150000|2021-12-27 15:15:50|||||||||50
1640618160000|2021-12-27 15:16:00|1121.8|1121.4|1121.8|1121.4|1121.8|1121.6|1121.6|1121.2|3062
1640618180000|2021-12-27 15:16:20|1122|1121.6|1122|1121.6|1122|1121.8|1121.8|1121.4|6760
1640618190000|2021-12-27 15:16:30|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.4|1121.2|812
1640618200000|2021-12-27 15:16:40|1121.8||1121.6||1121.8||1121.6||0
1640618220000|2021-12-27 15:17:00|1121.4|1121|1121.4|1120.8|1121.4|1121|1121.2|1120.8|0
1640618240000|2021-12-27 15:17:20|1121.2||1121.2||1121.2||1121.2||0
1640618270000|2021-12-27 15:17:50|1121|1120.6|1121|1120.6|1121.2|1120.6|1121|1120.6|0
1640618280000|2021-12-27 15:18:00|1120.8|1120.4|1121.4|1121|1121.4|1121|1120.8|1120.4|2712
1640618290000|2021-12-27 15:18:10|1121.2||1121.4||1121.4||1121.2||0
1640618300000|2021-12-27 15:18:20|1121.2|1120.8|1121.2|1120.6|1121.4|1120.8|1121|1120.6|120
1640618310000|2021-12-27 15:18:30|1121.4|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1640618320000|2021-12-27 15:18:40|1121.2|1120.8|1121.2|1120.8|1121.4|1121|1121|1120.6|7305
1640618330000|2021-12-27 15:18:50|1121|1120.6|1121.2|1120.6|1121.2|1120.8|1121|1120.6|0
1640618340000|2021-12-27 15:19:00|1121|1120.8|1121|1120.6|1121.2|1120.8|1121|1120.6|997
1640618350000|2021-12-27 15:19:10|1121.2|1120.8|1121.4|1120.8|1121.4|1121|1121.2|1120.8|484
1640618360000|2021-12-27 15:19:20|1121.2||1121.4||1121.4||1121.2||0
1640618370000|2021-12-27 15:19:30|1121.2||1121.2||1121.4||1121.2||0
1640618380000|2021-12-27 15:19:40|1121.4||1121.2||1121.4||1121.2||0
1640618400000|2021-12-27 15:20:00|1121.4|1121|1121.8|1121.4|1121.8|1121.4|1121.4|1121|2629
1640618410000|2021-12-27 15:20:10|1121.6|1121.2|1122|1121.4|1122|1121.4|1121.6|1121.2|0
1640618420000|2021-12-27 15:20:20|1121.8|1121.2|1121.8|1121.2|1121.8|1121.4|1121.6|1121.2|287
1640618430000|2021-12-27 15:20:30|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.4|772
1640618440000|2021-12-27 15:20:40|1121.6|1121.2|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|445
1640618450000|2021-12-27 15:20:50|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.6|1121.4|4272
1640618460000|2021-12-27 15:21:00|1122|1121.6|1122|1121.6|1122|1121.8|1121.8|1121.4|0
1640618490000|2021-12-27 15:21:30||1121.4||1121.6||1121.6||1121.4|0
1640618510000|2021-12-27 15:21:50|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|1104
1640618520000|2021-12-27 15:22:00|1121.2|1121|1121.8|1121.6|1121.8|1121.6|1121.2|1121|25700
1640618530000|2021-12-27 15:22:10|1122||1122||1122||1122||346
1640618540000|2021-12-27 15:22:20|1121.8|1121.8|1122|1121.6|1122|1121.8|1121.8|1121.4|1463
1640618550000|2021-12-27 15:22:30|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.4|1121|9593
1640618560000|2021-12-27 15:22:40|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.6|1121.2|165
1640618570000|2021-12-27 15:22:50|1121.8|1121.4|1122|1121.4|1122|1121.6|1121.8|1121.4|445
1640618580000|2021-12-27 15:23:00|1121.8|1121.6|1121.8|1121.4|1122|1121.8|1121.8|1121.4|0
1640618590000|2021-12-27 15:23:10|1122|1121.6|1122|1121.6|1122|1121.8|1122|1121.6|0
1640618600000|2021-12-27 15:23:20|1121.8|1121.4|1121.6|1121.2|1122|1121.4|1120.8|1120|70919
1640618610000|2021-12-27 15:23:30|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.8|1121.4|768
1640618620000|2021-12-27 15:23:40|1122||1121.8||1122||1121.6||0
1640618650000|2021-12-27 15:24:10|1122|1121.6|1122|1121.6|1122|1121.8|1122|1121.4|1423
1640618660000|2021-12-27 15:24:20|1121.8|1121.4|1121.8|1121.4|1122|1121.4|1121.8|1121.4|350
1640618670000|2021-12-27 15:24:30|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|1067
1640618680000|2021-12-27 15:24:40|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|5799
1640618690000|2021-12-27 15:24:50|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121.2|427
1640618710000|2021-12-27 15:25:10|1121.8||1121.6||1121.8||1121.6||0
1640618720000|2021-12-27 15:25:20|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|0
1640618730000|2021-12-27 15:25:30|1121.8||1121.6||1121.8||1121.6||0
1640618740000|2021-12-27 15:25:40|||||||||800
1640618770000|2021-12-27 15:26:10|1121.2|1120.6|1120.8|1120.4|1121.2|1120.8|1120.6|1120.4|15204
1640618780000|2021-12-27 15:26:20|1121||1120.8||1121||1120.8||0
1640618790000|2021-12-27 15:26:30|1121||1120.8||1121||1120.8||0
1640618800000|2021-12-27 15:26:40|1121|1120.6|1121|1120.6|1121.2|1120.8|1121|1120.6|767
1640618810000|2021-12-27 15:26:50|1121.2|1120.8|1121.4|1120.8|1121.4|1121|1121.2|1120.8|287
1640618820000|2021-12-27 15:27:00|1121.2|1120.6|1121|1120.6|1121.2|1120.8|1121|1120.6|0
1640618830000|2021-12-27 15:27:10|1121.2|1120.8|1121.2|1120.6|1121.2|1120.8|1121|1120.6|0
1640618840000|2021-12-27 15:27:20|1121||1121.2||1121.2||1121||0
1640618850000|2021-12-27 15:27:30|1121.4|1120.8|1121.4|1120.8|1121.4|1121|1121.4|1120.8|457
1640618860000|2021-12-27 15:27:40|1121.6|1121|1121.4|1121.2|1121.6|1121.2|1121.4|1121|1
1640618870000|2021-12-27 15:27:50|1121.6|1121|1121.2|1120.8|1121.6|1121|1121.2|1120.8|930
1640618890000|2021-12-27 15:28:10|1121.4|1121|1121.2|1120.8|1121.4|1121|1121.2|1120.8|0
1640618900000|2021-12-27 15:28:20|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1121|0
1640618910000|2021-12-27 15:28:30|1121.6|1121.2|1121.8|1121.2|1121.8|1121.4|1121.6|1121.2|470
1640618920000|2021-12-27 15:28:40|1122|1121.4|1122.2|1121.8|1122.2|1121.8|1122|1121.4|104
1640618930000|2021-12-27 15:28:50|1122|1121.6|1122|1121.4|1122|1121.6|1121.8|1121.4|581
1640618940000|2021-12-27 15:29:00|1121.8|1121.6|1122|1121.4|1122|1121.6|1121.8|1121.4|0
1640618950000|2021-12-27 15:29:10|1121.8||1122||1122||1121.8||0
1640618960000|2021-12-27 15:29:20|1121.8||1121.8||1122||1121.8||0
1640618970000|2021-12-27 15:29:30|1122|1121.6|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1640618980000|2021-12-27 15:29:40|1122.2|1121.8|1122|1121.8|1122.4|1122|1122|1121.6|13097
1640618990000|2021-12-27 15:29:50|1121.8|1121.6|1121.8|1121.4|1121.8|1121.6|1121.8|1121.4|1326
1640619000000|2021-12-27 15:30:00|1121.6|1121.2|1121.6|1121|1121.6|1121.4|1121.6|1121|1444
1640619010000|2021-12-27 15:30:10|1121.4|1120.8|1121.2|1120.8|1121.4|1120.8|1121.2|1120.8|117
1640619020000|2021-12-27 15:30:20|1121.4|1121|1121.8|1121.4|1121.8|1121.4|1121.4|1121|559
1640619030000|2021-12-27 15:30:30|1121.6|1121.2|1121.6|1121.2|1121.8|1121.4|1121.4|1121|533
1640619040000|2021-12-27 15:30:40|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|0
1640619050000|2021-12-27 15:30:50||1121||1121||1121||1121|0
1640619060000|2021-12-27 15:31:00|1121.4|1120.8|1121.2|1120.8|1121.4|1120.8|1121|1120.6|8974
1640619080000|2021-12-27 15:31:20|1121|1121|1121|1120.6|1121.2|1121|1121|1120.6|552
1640619090000|2021-12-27 15:31:30|1120.8|1120.4|1121.2|1120.6|1121.2|1120.8|1120.8|1120.4|372
1640619100000|2021-12-27 15:31:40|1121.4|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1640619110000|2021-12-27 15:31:50|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1640619120000|2021-12-27 15:32:00|1121.2||1121.4||1121.4||1121.2||0
1640619130000|2021-12-27 15:32:10|1121.2|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|656
1640619140000|2021-12-27 15:32:20|1121.6|1121.2|1121.2|1120.8|1121.6|1121.2|1121.2|1120.8|6000
1640619150000|2021-12-27 15:32:30|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1640619160000|2021-12-27 15:32:40|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1640619170000|2021-12-27 15:32:50|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1640619180000|2021-12-27 15:33:00|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1640619190000|2021-12-27 15:33:10|1121.4|1121|1121.6|1121|1121.6|1121.2|1121.2|1120.8|2680
1640619200000|2021-12-27 15:33:20|1121.4|1121.2|1121.6|1121|1121.6|1121.2|1121.4|1121|0
1640619210000|2021-12-27 15:33:30|1121.4|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1640619220000|2021-12-27 15:33:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121.2|200
1640619250000|2021-12-27 15:34:10|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.8|1121.4|1696
1640619260000|2021-12-27 15:34:20|1122|1121.6|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1640619280000|2021-12-27 15:34:40|1122.2|1121.8|1122.2|1121.8|1122.2|1122|1122.2|1121.8|950
1640619290000|2021-12-27 15:34:50|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.4|1122|685
1640619300000|2021-12-27 15:35:00|1122.6||1122.4||1122.6||1122.4||0
1640619310000|2021-12-27 15:35:10|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1487
1640619320000|2021-12-27 15:35:20|1122.8|1122.4|1122.6|1122.2|1122.8|1122.6|1122.6|1122.2|568
1640619330000|2021-12-27 15:35:30|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|951
1640619360000|2021-12-27 15:36:00|1122.4|1122|1122.6|1122|1122.6|1122.2|1122.2|1121.8|7670
1640619370000|2021-12-27 15:36:10|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|1122.2|1121.8|203
1640619380000|2021-12-27 15:36:20|1122.2|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|0
1640619390000|2021-12-27 15:36:30|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.4|1122|557
1640619400000|2021-12-27 15:36:40|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122|470
1640619410000|2021-12-27 15:36:50|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.2|5877
1640619420000|2021-12-27 15:37:00|1122.8|1122.8|1123|1122.6|1123|1122.8|1122.8|1122.6|500
1640619430000|2021-12-27 15:37:10|1122.8|1122.8|1123|1122.6|1123|1122.8|1122.8|1122.6|455
1640619440000|2021-12-27 15:37:20|||||||||200
1640619460000|2021-12-27 15:37:40||1122.8||1122.6||1122.8||1122.6|0
1640619510000|2021-12-27 15:38:30|1123.2|1122.8|1123.4|1123|1123.4|1123|1123.2|1122.8|6700
1640619520000|2021-12-27 15:38:40|1123.2|1122.8|1123.4|1123|1123.4|1123|1123.2|1122.8|1656
1640619530000|2021-12-27 15:38:50||1123.2||1123.2||1123.2||1123.2|0
1640619540000|2021-12-27 15:39:00||1123||1123.2||1123.2||1123|3139
1640619580000|2021-12-27 15:39:40|1123.2|1123|1123.4|1123|1123.4|1123|1123.2|1122.8|1373
1640619600000|2021-12-27 15:40:00||1123.2||1123||1123.2||1123|890
1640619610000|2021-12-27 15:40:10|1123.6|1123.2|1123.6|1123.2|1123.8|1123.4|1123.6|1123|1162
1640619620000|2021-12-27 15:40:20|1123.4|1123|1123.4|1122.8|1123.4|1123.2|1123|1122.6|20552
1640619630000|2021-12-27 15:40:30|1123.2||1123.2||1123.2||1123||0
1640619650000|2021-12-27 15:40:50|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1122.8|0
1640619660000|2021-12-27 15:41:00|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123|1122.8|2340
1640619740000|2021-12-27 15:42:20|1123||1123.2||1123.2||1123||0
1640619760000|2021-12-27 15:42:40|1123|1122.6|1122.6|1122.2|1123|1122.6|1122.6|1122.2|1854
1640619770000|2021-12-27 15:42:50|1122.4|1122|1122.4|1122|1122.6|1122|1122.4|1122|0
1640619780000|2021-12-27 15:43:00|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122|0
1640619790000|2021-12-27 15:43:10|1122.4|1122|1122.6|1122|1122.6|1122.2|1122.4|1122|0
1640619800000|2021-12-27 15:43:20|1122.4|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122|0
1640619810000|2021-12-27 15:43:30|1122.8||1122.6||1122.8||1122.6||0
1640619840000|2021-12-27 15:44:00|1122.4||1122.6||1122.6||1122.4||0
1640619870000|2021-12-27 15:44:30|1122.4||1122.4||1122.4||1122.4||500
1640619890000|2021-12-27 15:44:50|1122.6||1122.6||1122.6||1122.6||0
1640619910000|2021-12-27 15:45:10|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.4|157
1640619920000|2021-12-27 15:45:20|1123|1122.6|1122.8|1122.6|1123|1122.6|1122.8|1122.4|0
1640619950000|2021-12-27 15:45:50||1122.4||1122.4||1122.4||1122.2|0
1640619960000|2021-12-27 15:46:00|1122.6||1122.6||1122.6||1122.6||0
1640619970000|2021-12-27 15:46:10|1122.4|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122.2|11
1640619990000|2021-12-27 15:46:30|1122.4||1122.6||1122.6||1122.4||0
1640620010000|2021-12-27 15:46:50|1122.4||1122.6||1122.6||1122.4||0
1640620080000|2021-12-27 15:48:00|1122.8|1122.4|1122.8|1122.4|1122.8|1122.6|1122.6|1122.4|1335
1640620090000|2021-12-27 15:48:10|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|0
1640620180000|2021-12-27 15:49:40|1122.4|1122.4|1122.6|1122.2|1122.6|1122.4|1122.4|1122.2|0
1640620190000|2021-12-27 15:49:50|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|0
1640620200000|2021-12-27 15:50:00|1122.6|1122.2|1122.8|1122.6|1123|1122.6|1122.6|1122.2|2378
1640620260000|2021-12-27 15:51:00|1123|1122.8|1123|1122.6|1123|1122.8|1123|1122.6|4
1640620290000|2021-12-27 15:51:30||1122.8||1122.6||1122.8||1122.6|475
1640620300000|2021-12-27 15:51:40||1122.8||1122.8||1122.8||1122.8|0
1640620310000|2021-12-27 15:51:50|1123.2|1123|1123.2|1122.8|1123.2|1123|1123.2|1122.8|8960
1640620320000|2021-12-27 15:52:00||1123||1123||1123||1122.8|1000
1640620330000|2021-12-27 15:52:10|||||||||1000
1640620340000|2021-12-27 15:52:20|1123.4|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1640620370000|2021-12-27 15:52:50|1123.2|1122.8|1123.4|1123|1123.4|1123|1123.2|1122.8|3000
1640620380000|2021-12-27 15:53:00|1123|1122.8|1123.6|1123.2|1123.6|1123.2|1123|1122.8|3800
1640620410000|2021-12-27 15:53:30|1123.4|1123.4|1123.6|1123.4|1123.6|1123.4|1123.4|1123.4|410
1640620420000|2021-12-27 15:53:40|1123.8|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|997
1640620430000|2021-12-27 15:53:50|1123.8||1123.8||1124||1123.8||0
1640620440000|2021-12-27 15:54:00|1123.6|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.4|936
1640620450000|2021-12-27 15:54:10|1123.6||1123.8||1123.8||1123.6||0
1640620460000|2021-12-27 15:54:20|||||||||100
1640620480000|2021-12-27 15:54:40|||||||||300
1640620490000|2021-12-27 15:54:50|1124|1123.6|1124|1123.6|1124|1123.8|1124|1123.6|100
1640620500000|2021-12-27 15:55:00||1123.8||1123.8||1123.8||1123.8|0
1640620510000|2021-12-27 15:55:10|||||||||4944
1640620520000|2021-12-27 15:55:20|1123.8|1123.6|1124|1123.8|1124|1123.8|1123.8|1123.6|3200
1640620530000|2021-12-27 15:55:30|1124.2|1124|1124.2|1123.8|1124.2|1124|1124|1123.8|1514
1640620540000|2021-12-27 15:55:40|1124||1124||1124.2||1124||0
1640620550000|2021-12-27 15:55:50|1123.8|1123.6|1123.8|1123.6|1123.8|1123.6|1123.8|1123.6|49
1640620560000|2021-12-27 15:56:00|1123.6|1123.4|1123.6|1123.4|1123.6|1123.4|1123.6|1123.4|145
1640620570000|2021-12-27 15:56:10|1123.8|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|17926
1640620580000|2021-12-27 15:56:20||1123.8||1123.6||1123.8||1123.6|300
1640620590000|2021-12-27 15:56:30|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.6|1123.4|21277
1640620600000|2021-12-27 15:56:40|1123.8|1123.4|1123.6|1123.4|1123.8|1123.4|1123.6|1123.4|147
1640620620000|2021-12-27 15:57:00|1123.4|1123.2|1123.4|1123|1123.4|1123.2|1123.4|1123|455
1640620630000|2021-12-27 15:57:10|1123.2|1123.2|1123.4|1123|1123.4|1123.2|1123.2|1123|150
1640620680000|2021-12-27 15:58:00||1123.2||1123.2||1123.2||1123.2|0
1640620700000|2021-12-27 15:58:20||1123||1123||1123||1123|0
1640620730000|2021-12-27 15:58:50|||||||||152
1640620740000|2021-12-27 15:59:00|||||||||100
1640620750000|2021-12-27 15:59:10|1123.6|1123.2|1124|1123.8|1124|1123.8|1123.6|1123.2|730
1640620760000|2021-12-27 15:59:20|1124.2|1123.6|1124|1123.6|1124.2|1123.6|1124|1123.6|688
1640620770000|2021-12-27 15:59:30|1123.8|1123.4|1124|1123.8|1124|1123.8|1123.8|1123.4|0
1640620780000|2021-12-27 15:59:40||1123.6||1123.6||1123.6||1123.6|0
1640620800000|2021-12-27 16:00:00|1123.8|1123.8|1124|1123.6|1124|1123.8|1123.4|1123.2|9845
1640620810000|2021-12-27 16:00:10||1123.8||1123.6||1123.8||1123.6|0
1640620820000|2021-12-27 16:00:20|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.4|280
1640620850000|2021-12-27 16:00:50|1124|1123.6|1123.8|1123.6|1124|1123.8|1123.8|1123.6|1506
1640620860000|2021-12-27 16:01:00|1124|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.8|1026
1640620910000|2021-12-27 16:01:50|1124||1124.2||1124.2||1124||0
1640620930000|2021-12-27 16:02:10|1124|1123.6|1124|1123.6|1124.2|1123.8|1123.8|1123.4|21665
1640620940000|2021-12-27 16:02:20|1123.8|1123.4|1123.6|1123.4|1123.8|1123.4|1123.6|1123.4|617
1640620950000|2021-12-27 16:02:30|1123.4|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123.2|102
1640620960000|2021-12-27 16:02:40|1123.4|1123.4|1123.6|1123.4|1123.8|1123.4|1123.4|1123.4|1033
1640620970000|2021-12-27 16:02:50|1123.4|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|1341
1640621000000|2021-12-27 16:03:20|1123.2||1123.4||1123.4||1123.2||372
1640621040000|2021-12-27 16:04:00|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123|1122.8|3582
1640621050000|2021-12-27 16:04:10|1123||1123||1123.2||1123||1200
1640621060000|2021-12-27 16:04:20|1123.2|1123|1123.2|1123|1123.2|1123|1123|1122.6|150
1640621070000|2021-12-27 16:04:30||1122.8||1122.8||1122.8||1122.8|0
1640621080000|2021-12-27 16:04:40|1123.4|1123|1123.4|1123.2|1123.4|1123.2|1123.4|1123|1644
1640621090000|2021-12-27 16:04:50|||||||||10902
1640621100000|2021-12-27 16:05:00|||||||||150
1640621110000|2021-12-27 16:05:10|1123.2|1123|1123.4|1123|1123.4|1123.2|1123|1122.8|19335
1640621120000|2021-12-27 16:05:20|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|826
1640621130000|2021-12-27 16:05:30|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1990
1640621140000|2021-12-27 16:05:40|1123.6|1123.2|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|4724
1640621180000|2021-12-27 16:06:20|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1123.4|1123.2|1375
1640621230000|2021-12-27 16:07:10|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|2102
1640621240000|2021-12-27 16:07:20|1123.6|1123.2|1123.6|1123.2|1123.8|1123.2|1123.6|1123.2|1272
1640621260000|2021-12-27 16:07:40||1123.4||1123.4||1123.4||1123.4|1490
1640621270000|2021-12-27 16:07:50||1123.2||1123.2||1123.2||1123.2|0
1640621310000|2021-12-27 16:08:30|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|1375
1640621320000|2021-12-27 16:08:40|1123.6||1123.8||1123.8||1123.6||0
1640621330000|2021-12-27 16:08:50|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|5449
1640621340000|2021-12-27 16:09:00|1124|1123.6|1123.8|1123.6|1124|1123.6|1123.8|1123.6|1732
1640621370000|2021-12-27 16:09:30|1123.6|1123.4|1123.8|1123.4|1123.8|1123.6|1123.6|1123.4|1150
1640621380000|2021-12-27 16:09:40|1123.6||1123.6||1123.6||1123.6||0
1640621390000|2021-12-27 16:09:50|1123.4|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123|412
1640621410000|2021-12-27 16:10:10||1123||1123||1123||1123|11
1640621420000|2021-12-27 16:10:20|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|0
1640621460000|2021-12-27 16:11:00|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.6|0
1640621510000|2021-12-27 16:11:50|1122.8|1122.4|1122.8|1122.4|1122.8|1122.6|1122.8|1122.4|3750
1640621550000|2021-12-27 16:12:30|1122.6|1122.6|1123|1122.8|1123|1122.8|1122.6|1122.6|2238
1640621560000|2021-12-27 16:12:40|1123.2|1123|1123.6|1123.2|1123.6|1123.4|1123.2|1122.8|9873
1640621570000|2021-12-27 16:12:50|1123.4|1123.4|1123.4|1123|1123.4|1123.4|1123.4|1123|498
1640621580000|2021-12-27 16:13:00|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1640621590000|2021-12-27 16:13:10|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123|0
1640621610000|2021-12-27 16:13:30|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1124
1640621620000|2021-12-27 16:13:40|1124|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.4|0
1640621630000|2021-12-27 16:13:50|1123.8|1123.4|1123.6|1123.4|1124|1123.6|1123.6|1123.4|1905
1640621640000|2021-12-27 16:14:00|1123.8||1123.8||1123.8||1123.8||0
1640621650000|2021-12-27 16:14:10|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|268
1640621660000|2021-12-27 16:14:20|1123.6|1123.2|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|1103
1640621670000|2021-12-27 16:14:30|1123.6||1123.6||1123.6||1123.6||0
1640621690000|2021-12-27 16:14:50|1123.8|1123.6|1123.6|1123.4|1123.8|1123.6|1123.6|1123.4|10000
1640621700000|2021-12-27 16:15:00|1123.8|1123.4|1123.4|1122.8|1123.8|1123.4|1123.4|1122.8|27
1640621710000|2021-12-27 16:15:10|1123.6|1123|1123.4|1123|1123.6|1123|1123.4|1123|0
1640621720000|2021-12-27 16:15:20|1123.2|1122.8|1123.4|1122.8|1123.4|1122.8|1123.2|1122.6|550
1640621760000|2021-12-27 16:16:00|1123|1122.4|1122.8|1122.2|1123|1122.4|1122.8|1122.2|223
1640621770000|2021-12-27 16:16:10|1123|1122.4|1122.6|1122|1123|1122.4|1122.4|1121.8|1438
1640621780000|2021-12-27 16:16:20|1122.4|1121.6|1122.2|1121.8|1122.4|1121.8|1122.2|1121.4|854
1640621790000|2021-12-27 16:16:30|1122.4|1121.6|1122.2|1121.6|1122.4|1121.8|1122.2|1121.6|0
1640621800000|2021-12-27 16:16:40|1122.4|1121.8|1122.6|1122|1122.6|1122|1122.4|1121.8|0
1640621810000|2021-12-27 16:16:50|1122.8|1121.8|1122.2|1121.6|1122.8|1122.2|1122.2|1121.6|0
1640621820000|2021-12-27 16:17:00|1122.4|1121.8|1122.6|1122|1122.6|1122|1122.4|1121.8|0
1640621830000|2021-12-27 16:17:10|1122.4|1121.8|1122.2|1121.6|1122.4|1121.8|1122|1121.4|0
1640621840000|2021-12-27 16:17:20|1122|1121.2|1122|1121.4|1122|1121.4|1121.8|1121.2|386
1640621850000|2021-12-27 16:17:30|1121.8|1121.2|1122|1121.2|1122.2|1121.6|1121.8|1121.2|1100
1640621860000|2021-12-27 16:17:40|1122.2|1121.4|1122.2|1121.6|1122.2|1121.6|1121.8|1121.2|298
1640621870000|2021-12-27 16:17:50|1122|1121.4|1121.8|1121.2|1122|1121.4|1121.8|1121.2|550
1640621880000|2021-12-27 16:18:00|1122|1121.4|1122.2|1121.6|1122.2|1121.6|1121.8|1121.4|0
1640621900000|2021-12-27 16:18:20|1122|1121.4|1122|1121.4|1122|1121.4|1122|1121.4|0
1640621920000|2021-12-27 16:18:40|1122.2|1121.6|1122.2|1121.4|1122.2|1121.8|1122|1121.4|469
1640621930000|2021-12-27 16:18:50|1122.4|1121.6|1122.2|1121.6|1122.4|1121.6|1122.2|1121.6|60
1640621940000|2021-12-27 16:19:00|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|0
1640621960000|2021-12-27 16:19:20|1122.2|1122|1122.4|1121.8|1122.4|1122|1122.2|1121.6|0
1640621970000|2021-12-27 16:19:30|1122.2|1121.6|1122.4|1121.8|1122.6|1122|1122.2|1121.6|0
1640621980000|2021-12-27 16:19:40|1122.6|1122|1122.6|1122.2|1122.6|1122.2|1122.6|1122|50
1640621990000|2021-12-27 16:19:50|1122.4|1122|1122.6|1122|1122.6|1122|1122.4|1122|1606
1640622000000|2021-12-27 16:20:00|1122.4|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122.2|0
1640622010000|2021-12-27 16:20:10|1122.2|1122|1122.4|1121.8|1122.6|1122|1122.2|1121.8|0
1640622020000|2021-12-27 16:20:20|1122.2|1122|1122.2|1121.8|1122.6|1122|1122.2|1121.8|37
1640622030000|2021-12-27 16:20:30|1122.6|1122|1122.6|1122|1122.6|1122|1122.6|1122|0
1640622040000|2021-12-27 16:20:40|1122.4|1121.8|1122.2|1121.8|1122.4|1121.8|1122.2|1121.8|0
1640622050000|2021-12-27 16:20:50|1122.4|1122|1122.4|1121.8|1122.4|1122|1122.4|1121.8|0
1640622060000|2021-12-27 16:21:00|1122.6|1122|1122.6|1121.8|1122.6|1122|1122.6|1121.8|0
1640622070000|2021-12-27 16:21:10|1122.4|1122|1122.6|1122|1122.6|1122|1122.4|1122|0
1640622080000|2021-12-27 16:21:20|1122.4|1121.8|1122.2|1121.6|1122.4|1121.8|1122.2|1121.6|0
1640622100000|2021-12-27 16:21:40|1122|1121.8|1122.2|1121.6|1122.2|1121.8|1122|1121.6|0
1640622110000|2021-12-27 16:21:50|1122|1121.4|1122|1121.4|1122.2|1121.8|1122|1121.4|0
1640622120000|2021-12-27 16:22:00|1122.2|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.4|0
1640622130000|2021-12-27 16:22:10|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|0
1640622140000|2021-12-27 16:22:20|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|0
1640622150000|2021-12-27 16:22:30|1122.2|1121.8|1122.4|1121.8|1122.4|1121.8|1122.2|1121.6|0
1640622160000|2021-12-27 16:22:40|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|0
1640622170000|2021-12-27 16:22:50|1122.4|1121.8|1122.2|1121.6|1122.4|1121.8|1122.2|1121.6|0
1640622180000|2021-12-27 16:23:00|1122.4|1121.8|1122.4|1121.8|1122.4|1122|1122.2|1121.6|0
1640622190000|2021-12-27 16:23:10|1122.6|1122|1122.4|1121.8|1122.6|1122|1122.4|1121.8|0
1640622200000|2021-12-27 16:23:20|1122.6|1122|1122.4|1122|1122.6|1122|1122.4|1122|14
1640622210000|2021-12-27 16:23:30|1122.6|1122.2|1122.4|1121.8|1122.6|1122.2|1122.4|1121.8|0
1640622220000|2021-12-27 16:23:40|1122.6|1122|1122.4|1121.8|1122.6|1122.2|1122.4|1121.8|697
1640622230000|2021-12-27 16:23:50||1122||1122||1122||1122|0
1640622240000|2021-12-27 16:24:00|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|639
1640622250000|2021-12-27 16:24:10|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|0
1640622260000|2021-12-27 16:24:20|1122.6|1122.2|1122.4|1122|1122.8|1122.2|1122.4|1122|0
1640622270000|2021-12-27 16:24:30|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1122|200
1640622290000|2021-12-27 16:24:50|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|0
1640622310000|2021-12-27 16:25:10|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|335
1640622330000|2021-12-27 16:25:30||1122||1122||1122||1122|0
1640622340000|2021-12-27 16:25:40|1122.4|1122.2|1122.4|1122|1122.4|1122.2|1122.4|1122|0
1640622350000|2021-12-27 16:25:50|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|70
1640622360000|2021-12-27 16:26:00|1122.4|1121.6|1122.4|1121.8|1122.4|1121.8|1122.4|1121.6|375
1640622370000|2021-12-27 16:26:10|1122.2|1121.6|1122.2|1121.8|1122.2|1121.8|1122.2|1121.6|0
1640622390000|2021-12-27 16:26:30|1122.4|1121.6|1122.4|1121.8|1122.6|1122|1122.2|1121.6|463
1640622460000|2021-12-27 16:27:40|1122.6|1122|1122.4|1122|1122.6|1122|1122.4|1121.8|0
1640622470000|2021-12-27 16:27:50|1122.6||1122.6||1122.6||1122.6||0
1640622490000|2021-12-27 16:28:10|1122.4|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1121.8|0
1640622500000|2021-12-27 16:28:20|1122.4|1122|1123|1122.4|1123|1122.4|1122.4|1122|2210
1640622510000|2021-12-27 16:28:30|1122.8|1122.2|1122.6|1122.2|1122.8|1122.2|1122.6|1122.2|0
1640622520000|2021-12-27 16:28:40|1122.8|1122.4|1122.8|1122.2|1122.8|1122.4|1122.8|1122.2|99
1640622530000|2021-12-27 16:28:50|1122.6|1122.4|1123|1122.4|1123|1122.6|1122.6|1122.2|3591
1640622540000|2021-12-27 16:29:00|1122.8|1122.2|1123.2|1122.6|1123.2|1122.6|1122.8|1122.2|0
1640622560000|2021-12-27 16:29:20|1123|1122.4|1123.4|1123|1123.4|1123|1122.8|1122.4|83
1640622570000|2021-12-27 16:29:30|1123.2|1122.8|1123.4|1122.8|1123.6|1123|1123.2|1122.8|103
1640622580000|2021-12-27 16:29:40|1123.2|1123|1123.4|1123|1123.4|1123|1123.2|1122.8|0
1640622590000|2021-12-27 16:29:50|1123.2|1122.8|1123.2|1122.6|1123.2|1122.8|1123|1122.6|314
1640678410000|2021-12-28 08:00:10|1122.6|1122.2|1122.2|1121|1122.8|1122.2|1122.2|1120.2|50063
1640678420000|2021-12-28 08:00:20|1122.4|1121.2|1121|1120.2|1122.6|1121.2|1120.8|1120|1984
1640678430000|2021-12-28 08:00:30|1121.4|1120.4|1123.2|1121.6|1123.2|1121.6|1121.4|1120.2|4529
1640678440000|2021-12-28 08:00:40|1123|1121.8|1123.6|1122.2|1123.6|1122.2|1122.8|1121.8|414
1640678450000|2021-12-28 08:00:50||1122.6||1122.8||1122.8||1122.6|0
1640678460000|2021-12-28 08:01:00|1124|1123|1123.6|1122.6|1124.8|1123.6|1123.6|1122.6|20391
1640678470000|2021-12-28 08:01:10|1123.8|1123|1124.4|1123|1124.4|1123|1123.4|1122.6|2500
1640678480000|2021-12-28 08:01:20|1124.6|1123.2|1124.8|1123.4|1124.8|1123.4|1124.6|1123.2|0
1640678510000|2021-12-28 08:01:50|1125|1123.6|1125|1124|1125|1124.2|1124.8|1123.6|0
1640678520000|2021-12-28 08:02:00|1125.4|1124.2|1127|1126|1127.2|1126.2|1125.4|1124.2|6845
1640678530000|2021-12-28 08:02:10|1127.2|1126.2|1127.6|1126.4|1127.8|1126.6|1127.2|1125.8|0
1640678540000|2021-12-28 08:02:20|1127.4|1126|1127|1126.2|1127.6|1126.2|1127|1125.8|0
1640678550000|2021-12-28 08:02:30|1127.2||1127.2||1127.2||1127.2||0
1640678560000|2021-12-28 08:02:40|1127|1126.4|1127|1126.2|1127.2|1126.4|1127|1126.2|0
1640678570000|2021-12-28 08:02:50|1126.8|1126.4|1127.6|1126.8|1127.8|1126.8|1126.6|1126.2|3282
1640678580000|2021-12-28 08:03:00|1127.8|1127|1128.2|1127.2|1128.2|1127.2|1127.8|1127|0
1640678590000|2021-12-28 08:03:10|1128.4|1127.4|1128.2|1127.4|1128.4|1127.4|1128.2|1127.4|0
1640678620000|2021-12-28 08:03:40||1127.6||1127.6||1127.6||1127.6|0
1640678640000|2021-12-28 08:04:00|1128.6|1127.8|1128.8|1127.8|1129|1127.8|1128.6|1127.8|21527
1640678650000|2021-12-28 08:04:10|1128.6|1127.6|1127.8|1127.2|1128.8|1127.6|1127.6|1126.6|2761
1640678680000|2021-12-28 08:04:40|1127.6|1126.8|1126.8|1125.8|1127.6|1126.8|1126.8|1125.8|1540
1640678690000|2021-12-28 08:04:50|1126.6|1126|1126.8|1125.8|1127|1126|1126.6|1125.8|2150
1640678700000|2021-12-28 08:05:00|1126.6|1126|1126.8|1126|1127|1126|1126.6|1126|0
1640678710000|2021-12-28 08:05:10||1126.2||1126||1126.2||1126|0
1640678730000|2021-12-28 08:05:30|1127||1127||1127||1127||0
1640678740000|2021-12-28 08:05:40|1126.8||1126.8||1126.8||1126.8||0
1640678770000|2021-12-28 08:06:10|1126.6|1125.8|1126|1125.2|1126.6|1125.8|1126|1125.2|2500
1640678790000|2021-12-28 08:06:30|1125.8|1125|1125.8|1125.2|1126|1125.4|1125.6|1124.8|335
1640678820000|2021-12-28 08:07:00|1125.6|1125.4|1125.8|1125|1125.8|1125.4|1125.6|1125|400
1640678830000|2021-12-28 08:07:10|1125.6|1124.8|1125.4|1124.6|1125.6|1124.8|1125.2|1124.4|0
1640678840000|2021-12-28 08:07:20|1125|1124.8|1125.2|1124.6|1125.4|1125|1125|1124.6|1861
1640678850000|2021-12-28 08:07:30|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|0
1640678860000|2021-12-28 08:07:40||1125||1124.8||1125||1124.8|0
1640678870000|2021-12-28 08:07:50|1125.2|1125|1125.4|1124.8|1125.4|1125|1125.2|1124.8|0
1640678880000|2021-12-28 08:08:00|1125.8|1125|1125.6|1125|1125.8|1125.2|1125.6|1125|903
1640678890000|2021-12-28 08:08:10||1124.8||1124.8||1124.8||1124.8|0
1640678900000|2021-12-28 08:08:20|1125.8|1125|1125.2|1124.2|1125.8|1125|1124.8|1124|924
1640678910000|2021-12-28 08:08:30|1124.8|1124|1124.6|1124|1124.8|1124|1124.6|1124|0
1640678930000|2021-12-28 08:08:50|1124.4|1123.8|1124|1123.4|1124.4|1123.8|1123.8|1123.4|0
1640678940000|2021-12-28 08:09:00|1123.8|1123.2|1123|1122.6|1123.8|1123.2|1123|1122.4|8528
1640678950000|2021-12-28 08:09:10|1123.2|1122.4|1123.4|1122.8|1123.6|1123|1122.6|1122|2431
1640678960000|2021-12-28 08:09:20|1123.2|1122.6|1123.4|1122.8|1123.4|1122.8|1123.2|1122.6|0
1640678970000|2021-12-28 08:09:30|1123.2|1122.6|1123.2|1122.6|1123.4|1122.8|1123.2|1122.6|0
1640678980000|2021-12-28 08:09:40|1123|1122.4|1123|1122.4|1123|1122.4|1123|1122.4|0
1640678990000|2021-12-28 08:09:50|1123.8|1122.6|1124.2|1123.4|1125|1124.2|1123.8|1122.6|15320
1640679000000|2021-12-28 08:10:00|1124.4|1123.6|1124.4|1123.6|1124.4|1123.6|1124|1123.6|0
1640679020000|2021-12-28 08:10:20|1124.6|1123.8|1125.2|1124.6|1125.4|1125|1124.4|1123.8|9955
1640679030000|2021-12-28 08:10:30|1125.4|1124.8|1125.6|1125|1125.6|1125|1125.4|1124.8|248
1640679090000|2021-12-28 08:11:30|1125.4|1124.8|1125.2|1124.6|1125.4|1124.8|1125.2|1124.6|1442
1640679110000|2021-12-28 08:11:50|1125.4|1124.8|1125.2|1124.8|1125.4|1125|1125.2|1124.8|1004
1640679120000|2021-12-28 08:12:00|1125.4|1125|1125.4|1125|1125.4|1125|1125.4|1125|0
1640679130000|2021-12-28 08:12:10|1125.2|1125.2|1125.4|1125|1125.4|1125.2|1125.2|1125|300
1640679150000|2021-12-28 08:12:30|1125.6|1125.2|1126|1125.4|1126|1125.4|1125.6|1125.2|1550
1640679160000|2021-12-28 08:12:40|1125.8|1125.2|1126.4|1125.8|1126.4|1125.8|1125.6|1125.2|1056
1640679170000|2021-12-28 08:12:50|1126.2|1126|1126.4|1125.8|1126.4|1126|1126.2|1125.8|873
1640679180000|2021-12-28 08:13:00|1126.2||1126.4||1126.4||1126.2||0
1640679190000|2021-12-28 08:13:10|1126.2|1126|1126.4|1126|1126.4|1126|1126.2|1126|500
1640679200000|2021-12-28 08:13:20|1126.8|1126.6|1126.6|1126|1126.8|1126.6|1126.6|1126|9002
1640679210000|2021-12-28 08:13:30|1126.4||1126.6||1126.6||1126.4||0
1640679220000|2021-12-28 08:13:40|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.6|3000
1640679230000|2021-12-28 08:13:50|1126.6|1126|1126.4|1125.8|1126.6|1126.2|1126.4|1125.8|500
1640679240000|2021-12-28 08:14:00|1126.2|1125.6|1126|1125.6|1126.2|1125.6|1126|1125.4|0
1640679250000|2021-12-28 08:14:10|1126.2|1125.8|1126.4|1125.8|1126.4|1125.8|1126.2|1125.8|375
1640679290000|2021-12-28 08:14:50|1126.2|1125.6|1126|1125.6|1126.2|1125.6|1126|1125.6|0
1640679300000|2021-12-28 08:15:00|1126.2|1125.8|1125.2|1124.8|1126.2|1125.8|1125|1124.6|4088
1640679310000|2021-12-28 08:15:10|1125.6|1125|1125.6|1125.2|1125.8|1125.4|1125.6|1125|915
1640679330000|2021-12-28 08:15:30|1125.4|1125.4|1126|1125.6|1126.2|1125.8|1125.2|1124.8|8568
1640679340000|2021-12-28 08:15:40|1125.8|1125.4|1125.8|1125|1125.8|1125.4|1125.2|1124.8|1709
1640679350000|2021-12-28 08:15:50||1125.2||1125.2||1125.2||1125.2|0
1640679360000|2021-12-28 08:16:00||1125.4||1125.2||1125.4||1125.2|0
1640679380000|2021-12-28 08:16:20|1125.6|1125|1125.8|1125.2|1125.8|1125.4|1125.4|1125|0
1640679390000|2021-12-28 08:16:30|1126|1125.4|1126|1125.4|1126|1125.8|1126|1125.4|716
1640679400000|2021-12-28 08:16:40|1125.8||1126||1126||1125.8||0
1640679410000|2021-12-28 08:16:50|1125.8||1126||1126||1125.8||0
1640679420000|2021-12-28 08:17:00|1125.8|1125.2|1125.6|1125.2|1126|1125.2|1125.6|1125.2|0
1640679430000|2021-12-28 08:17:10|1126|1125.4|1126|1125.4|1126|1125.4|1125.8|1125.4|305
1640679440000|2021-12-28 08:17:20|1125.8|1125.2|1125.6|1125.2|1125.8|1125.2|1125.6|1125.2|0
1640679450000|2021-12-28 08:17:30|1125.8|1125.4|1125.8|1125.2|1126|1125.8|1125.8|1125.2|262
1640679460000|2021-12-28 08:17:40||1125||1125.4||1125.4||1125|0
1640679470000|2021-12-28 08:17:50|1126|1125.6|1126|1125.4|1126|1125.6|1126|1125.4|0
1640679480000|2021-12-28 08:18:00|1125.8|1125.6|1126|1125.4|1126|1125.8|1125.8|1125.4|0
1640679500000|2021-12-28 08:18:20|1126.2|1125.6|1126.4|1125.8|1126.4|1125.8|1126.2|1125.6|461
1640679510000|2021-12-28 08:18:30||1126||1125.8||1126.2||1125.8|0
1640679520000|2021-12-28 08:18:40|1126.2|1126.2|1126.4|1125.8|1126.4|1126.2|1126.2|1125.8|100
1640679560000|2021-12-28 08:19:20|1126.2|1125.6|1125.6|1125.2|1126.4|1125.8|1125.6|1125.2|3230
1640679570000|2021-12-28 08:19:30|1126|1125.4|1126|1125.4|1126|1125.6|1126|1125.2|234
1640679580000|2021-12-28 08:19:40|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126|1125.6|0
1640679610000|2021-12-28 08:20:10|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|0
1640679620000|2021-12-28 08:20:20||1125.2||1125.4||1125.4||1125.2|0
1640679630000|2021-12-28 08:20:30||1125.6||1125.6||1125.6||1125.6|0
1640679640000|2021-12-28 08:20:40|1126.2||1125.8||1126.2||1125.8||182
1640679650000|2021-12-28 08:20:50|||||||||2
1640679660000|2021-12-28 08:21:00|1126.2|1125.4|1126|1125.4|1126.2|1125.8|1126|1125.2|1681
1640679700000|2021-12-28 08:21:40|1125.8|1125.2|1125|1124.6|1125.8|1125.2|1125|1124.6|2647
1640679710000|2021-12-28 08:21:50|1124.8|1124.4|1124.8|1124.6|1124.8|1124.6|1124.8|1124.4|0
1640679730000|2021-12-28 08:22:10|1124.6|1124.4|1124.6|1124.4|1124.6|1124.4|1124.6|1124.4|162
1640679740000|2021-12-28 08:22:20|1124.4|1124.2|1124.6|1124.2|1124.6|1124.4|1124.4|1124.2|520
1640679750000|2021-12-28 08:22:30||1124.4||1124.2||1124.4||1124.2|0
1640679760000|2021-12-28 08:22:40||1124.4||1124.2||1124.4||1124.2|0
1640679770000|2021-12-28 08:22:50|||||||||28
1640679790000|2021-12-28 08:23:10|1124.4||1124.6||1124.6||1124.4||0
1640679800000|2021-12-28 08:23:20||1124.4||1124.2||1124.4||1124.2|0
1640679820000|2021-12-28 08:23:40|1124.8|1124.4|1125.4|1124.8|1126|1125.2|1124.8|1124.4|5369
1640679830000|2021-12-28 08:23:50|1125.2||1125.4||1125.6||1125.2||0
1640679850000|2021-12-28 08:24:10|1125.2||1125.4||1125.4||1125.2||0
1640679870000|2021-12-28 08:24:30|1125.2|1125|1125.6|1125.2|1125.6|1125.2|1125.2|1125|0
1640679880000|2021-12-28 08:24:40|1125.4|1125|1125.4|1124.8|1125.4|1125|1125.4|1124.8|0
1640679910000|2021-12-28 08:25:10|1125.6||1125.4||1125.6||1125.4||0
1640679930000|2021-12-28 08:25:30|1125.2|1124.6|1125.4|1124.8|1125.4|1124.8|1125|1124.4|0
1640679950000|2021-12-28 08:25:50||1124.6||1124.8||1125||1124.6|485
1640679970000|2021-12-28 08:26:10|1125.2|1124.4|1125|1124.8|1125.4|1125|1125|1124.4|7798
1640679980000|2021-12-28 08:26:20|1124.8|1124.6|1125.4|1124.8|1125.4|1124.8|1124.8|1124.4|407
1640679990000|2021-12-28 08:26:30|1125.6|1125|1126.4|1125.6|1126.4|1125.6|1125.6|1125|1003
1640680000000|2021-12-28 08:26:40|1126.6|1125.8|1126.4|1126|1126.6|1126|1126.4|1125.8|0
1640680010000|2021-12-28 08:26:50|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|240
1640680040000|2021-12-28 08:27:20|1127|1126.6|1127.4|1126.8|1127.4|1126.8|1126.8|1126.4|494
1640680050000|2021-12-28 08:27:30|1127.2|1127|1127.8|1127.2|1128|1127.4|1127.2|1127|418
1640680060000|2021-12-28 08:27:40|1128|1127.4|1128|1127.6|1128|1127.6|1128|1127.4|0
1640680080000|2021-12-28 08:28:00|||||||||1
1640680090000|2021-12-28 08:28:10|1127.8||1128||1128||1127.8||0
1640680100000|2021-12-28 08:28:20|1127.8|1127.4|1127.8|1127.2|1128|1127.4|1127.6|1127.2|513
1640680110000|2021-12-28 08:28:30|1128|1127.4|1127.8|1127.4|1128|1127.4|1127.6|1127.2|0
1640680120000|2021-12-28 08:28:40|1127.6|1127.2|1127.8|1127.2|1128|1127.6|1127.6|1127|2000
1640680130000|2021-12-28 08:28:50||1127.4||1127.4||1127.4||1127.2|0
1640680140000|2021-12-28 08:29:00|1127.6|1127.2|1127|1126.4|1127.6|1127.2|1126.6|1126.4|4569
1640680150000|2021-12-28 08:29:10|1126.8|1126.6|1127|1126.6|1127|1126.6|1126.6|1126.2|0
1640680160000|2021-12-28 08:29:20|1126.8|1126.4|1127|1126.4|1127|1126.6|1126.8|1126.2|10
1640680170000|2021-12-28 08:29:30|1127.2|1126.6|1127.2|1126.8|1127.2|1126.8|1127.2|1126.4|500
1640680180000|2021-12-28 08:29:40|1127|1126.6|1127|1126.6|1127|1126.6|1127|1126.6|550
1640680190000|2021-12-28 08:29:50|1126.8|1126.4|1127|1126.4|1127|1126.4|1126.6|1126|64
1640680200000|2021-12-28 08:30:00|1126.8|1126.6|1126.4|1126|1127.2|1126.8|1126.2|1125.8|453
1640680210000|2021-12-28 08:30:10|1126.2|1125.8|1126.4|1126|1126.4|1126|1126|1125.8|0
1640680220000|2021-12-28 08:30:20|1126.2|1125.8|1126.2|1125.6|1126.2|1125.8|1126|1125.6|0
1640680230000|2021-12-28 08:30:30|1126|1125.8|1126.2|1125.6|1126.2|1126|1126|1125.6|1540
1640680240000|2021-12-28 08:30:40|1126|1125.8|1126.2|1125.6|1126.2|1125.8|1126|1125.6|0
1640680250000|2021-12-28 08:30:50|1126||1126.2||1126.2||1126||0
1640680260000|2021-12-28 08:31:00|1126||1126.2||1126.2||1126||0
1640680280000|2021-12-28 08:31:20|1126|1125.4|1125.8|1125.4|1126.2|1125.6|1125.8|1125.4|3969
1640680300000|2021-12-28 08:31:40|1125.6|1125.2|1125.8|1125.2|1125.8|1125.2|1125.6|1125|1183
1640680310000|2021-12-28 08:31:50|1125.6|1125|1125.4|1125|1125.6|1125.2|1125.4|1125|0
1640680330000|2021-12-28 08:32:10|1125.2|1124.8|1125.2|1124.8|1125.4|1125|1125.2|1124.8|0
1640680340000|2021-12-28 08:32:20||1125||1124.8||1125||1124.8|0
1640680350000|2021-12-28 08:32:30|1125.4|1125|1125.4|1125|1125.4|1125.2|1125.4|1125|1451
1640680360000|2021-12-28 08:32:40|1125.6|1125.2|1125.6|1125.2|1125.6|1125.4|1125.6|1125.2|603
1640680370000|2021-12-28 08:32:50|1125.2|1125|1125.4|1125|1125.6|1125.4|1125.2|1125|17000
1640680380000|2021-12-28 08:33:00|1125.6|1124.8|1125.6|1125.4|1125.6|1125.4|1125.2|1124.8|9000
1640680390000|2021-12-28 08:33:10|1125.8|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|1525
1640680440000|2021-12-28 08:34:00|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|650
1640680460000|2021-12-28 08:34:20|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125.2|148
1640680480000|2021-12-28 08:34:40|1125.8||1125.8||1125.8||1125.8||0
1640680490000|2021-12-28 08:34:50||1125.4||1125.2||1125.4||1125.2|0
1640680500000|2021-12-28 08:35:00|1125.6|1125.4|1125.8|1125.2|1125.8|1125.4|1125.6|1125.2|500
1640680510000|2021-12-28 08:35:10|1125.6||1125.8||1125.8||1125.6||0
1640680520000|2021-12-28 08:35:20|1125.6|1125|1125.2|1125|1125.6|1125|1125.2|1125|630
1640680540000|2021-12-28 08:35:40|1125.4|1125.2|1125.8|1125.4|1125.8|1125.4|1125.4|1125.2|2616
1640680550000|2021-12-28 08:35:50||1125.2||1125.2||1125.2||1125|0
1640680570000|2021-12-28 08:36:10|1125.6|1125|1124.8|1124.4|1125.6|1125|1124.8|1124.2|9660
1640680580000|2021-12-28 08:36:20|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|0
1640680590000|2021-12-28 08:36:30||1124.4||1124.4||1124.4||1124.4|0
1640680600000|2021-12-28 08:36:40|1124.4|1124.2|1124.4|1124.2|1124.4|1124.2|1124.4|1124.2|224
1640680610000|2021-12-28 08:36:50|1124.6||1124.6||1124.6||1124.6||0
1640680630000|2021-12-28 08:37:10|1124.4|1124|1123.8|1123.2|1124.4|1124|1123.8|1123|3102
1640680640000|2021-12-28 08:37:20||1123||1123||1123.2||1123|0
1640680650000|2021-12-28 08:37:30||1123.2||1123||1123.2||1123|0
1640680660000|2021-12-28 08:37:40||1123.2||1123.2||1123.2||1123|0
1640680670000|2021-12-28 08:37:50|1123.6|1123|1124.2|1123.6|1124.2|1123.6|1123.4|1123|1287
1640680680000|2021-12-28 08:38:00|1124.4|1123.8|1124.6|1124|1124.6|1124|1124.4|1123.8|2738
1640680700000|2021-12-28 08:38:20|1124.8|1124.2|1124.8|1124.4|1124.8|1124.4|1124.8|1124.2|0
1640680760000|2021-12-28 08:39:20|1124.6|1124.2|1124.8|1124.6|1124.8|1124.6|1124.6|1124.2|437
1640680780000|2021-12-28 08:39:40|1125|1124.8|1125.6|1125|1125.6|1125.2|1125|1124.8|1460
1640680790000|2021-12-28 08:39:50|1125.4|1124.8|1125|1124.6|1125.4|1124.8|1125|1124.6|971
1640680800000|2021-12-28 08:40:00||1124.4||1124.8||1124.8||1124.4|2000
1640680810000|2021-12-28 08:40:10|1125.2|1125|1125.4|1125|1125.4|1125|1125.2|1125|529
1640680820000|2021-12-28 08:40:20|1125.6|1124.8|1125.4|1125|1125.6|1125.2|1125.4|1124.8|0
1640680830000|2021-12-28 08:40:30|1125.6|1124.8|1125.4|1125|1125.6|1125.2|1125.4|1124.8|0
1640680840000|2021-12-28 08:40:40|1125.6||1125.4||1125.6||1125.4||0
1640680850000|2021-12-28 08:40:50||1124.8||1125||1125||1124.8|0
1640680860000|2021-12-28 08:41:00||1124.8||1125||1125||1124.8|0
1640680870000|2021-12-28 08:41:10||1124.8||1125||1125||1124.8|0
1640680880000|2021-12-28 08:41:20|1125.6|1124.8|1125.4|1125|1125.6|1125|1125|1124.8|3000
1640680890000|2021-12-28 08:41:30|1125.6||1125.6||1125.6||1125.6||0
1640680900000|2021-12-28 08:41:40|1125.8|1125.4|1126.2|1125.6|1126.4|1125.6|1125.8|1125.4|0
1640680920000|2021-12-28 08:42:00|1126.4|1125.8|1126.8|1126.4|1127|1126.4|1126.4|1125.8|362
1640680930000|2021-12-28 08:42:10||1126.2||1126.4||1126.4||1126.2|0
1640680950000|2021-12-28 08:42:30|1127|1126.6|1127|1126.4|1127|1126.6|1127|1126.4|0
1640680960000|2021-12-28 08:42:40|1126.8|1126.2|1126.8|1126.4|1126.8|1126.4|1126.8|1126.2|0
1640680970000|2021-12-28 08:42:50|1127||1127||1127||1127||0
1640680980000|2021-12-28 08:43:00|1126.8|1126.6|1127.2|1126.8|1127.4|1127|1126.8|1126.4|1132
1640680990000|2021-12-28 08:43:10|1127.4|1127|1127.6|1127|1127.8|1127|1127.4|1127|580
1640681030000|2021-12-28 08:43:50|1127.8|1127.2|1128|1127.4|1128|1127.4|1127.8|1127.2|0
1640681040000|2021-12-28 08:44:00|1127.8|1127.2|1127.8|1127.4|1127.8|1127.4|1127.8|1127.2|0
1640681050000|2021-12-28 08:44:10|1128||1128||1128||1128||0
1640681070000|2021-12-28 08:44:30|1127.8||1128||1128||1127.8||0
1640681100000|2021-12-28 08:45:00|1128.2|1128|1128.2|1127.8|1129|1128.4|1128.2|1127.8|8668
1640681110000|2021-12-28 08:45:10|1128|1128|1128.2|1127.8|1128.2|1128|1128|1127.8|849
1640681120000|2021-12-28 08:45:20|1128.4|1128.2|1128|1127.4|1128.4|1128.2|1128|1127.4|3486
1640681130000|2021-12-28 08:45:30|1128.2|1127.2|1128|1127.4|1128.6|1128|1128|1127.2|16614
1640681150000|2021-12-28 08:45:50||1127.6||1127.6||1127.6||1127.6|0
1640681160000|2021-12-28 08:46:00|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|0
1640681170000|2021-12-28 08:46:10||1127.2||1127.2||1127.4||1127.2|0
1640681180000|2021-12-28 08:46:20||1127.4||1127.2||1127.4||1127.2|0
1640681190000|2021-12-28 08:46:30|1128|1127.4|1128|1127.6|1128.4|1128|1128|1127.4|4432
1640681210000|2021-12-28 08:46:50|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|1128|1127.6|500
1640681230000|2021-12-28 08:47:10||1127.6||1127.6||1127.6||1127.6|0
1640681240000|2021-12-28 08:47:20||1127.8||1127.8||1127.8||1127.8|0
1640681250000|2021-12-28 08:47:30|1128|1127.6|1128|1127.6|1128.2|1127.8|1128|1127.6|604
1640681260000|2021-12-28 08:47:40|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|0
1640681270000|2021-12-28 08:47:50|1128|1127.6|1127.8|1127.2|1128.2|1127.8|1127.8|1127.2|1283
1640681280000|2021-12-28 08:48:00|1127.6|1127.4|1127.8|1127.4|1128|1127.8|1127.4|1127.2|12297
1640681310000|2021-12-28 08:48:30|1128|1127.8|1128.2|1127.8|1128.2|1127.8|1128|1127.4|4
1640681320000|2021-12-28 08:48:40|1128.4|1128|1128.4|1128|1128.4|1128|1128.4|1128|0
1640681330000|2021-12-28 08:48:50|1128.6|1128.2|1128|1127.4|1128.6|1128.2|1127.8|1127.4|14677
1640681340000|2021-12-28 08:49:00|1127.8|1127.2|1128.2|1127.8|1128.2|1127.8|1127.4|1127.2|8755
1640681350000|2021-12-28 08:49:10|1128|1127.6|1128.2|1127.8|1128.2|1127.8|1128|1127.6|1496
1640681360000|2021-12-28 08:49:20|1128.4|1128|1128.4|1127.8|1128.4|1128|1128.2|1127.8|1712
1640681370000|2021-12-28 08:49:30|1128.2|1127.6|1127.6|1127.2|1128.2|1127.6|1127.4|1127|11614
1640681380000|2021-12-28 08:49:40|1127.8|1127.4|1128|1127.6|1128.2|1127.8|1127.8|1127.4|7384
1640681390000|2021-12-28 08:49:50|1128.2||1128||1128.2||1128||0
1640681400000|2021-12-28 08:50:00|1127.8|1127.4|1127.6|1127.2|1128|1127.4|1127.6|1127.2|496
1640681410000|2021-12-28 08:50:10|1127.8|1127|1127.6|1127|1127.8|1127|1127.6|1127|0
1640681420000|2021-12-28 08:50:20|1127.2|1127.2|1127.6|1127|1127.6|1127.4|1127.2|1127|15000
1640681450000|2021-12-28 08:50:50|1127.8|1127.2|1128|1127.6|1128|1127.8|1127.6|1127.2|30
1640681460000|2021-12-28 08:51:00|1128.2|1127.8|1128.8|1128.2|1128.8|1128.4|1128.2|1127.8|871
1640681470000|2021-12-28 08:51:10|1128.6|1128.4|1128.8|1128.2|1128.8|1128.4|1128.6|1128.2|494
1640681480000|2021-12-28 08:51:20|1129|1128.4|1129|1128.4|1129|1128.6|1128.8|1128.4|2478
1640681490000|2021-12-28 08:51:30||1128.6||1128.6||1128.6||1128.6|0
1640681500000|2021-12-28 08:51:40|1129.2|1128.8|1129.6|1129.2|1129.6|1129.2|1129.2|1128.8|3767
1640681510000|2021-12-28 08:51:50|1129.4|1129|1129.4|1129|1129.4|1129|1129.2|1128.8|21
1640681520000|2021-12-28 08:52:00|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1128.8|0
1640681530000|2021-12-28 08:52:10|1129.2|1128.8|1129.2|1128.6|1129.2|1128.8|1128.8|1128.6|1596
1640681560000|2021-12-28 08:52:40|1129||1129||1129||1128.8||0
1640681570000|2021-12-28 08:52:50|1128.8|1128.4|1128.6|1128.4|1128.8|1128.4|1128.6|1128.2|1666
1640681580000|2021-12-28 08:53:00|1128.8|1128.6|1128.6|1128.2|1128.8|1128.6|1128.6|1128|388
1640681590000|2021-12-28 08:53:10|1128.4|1128|1128.4|1128|1128.6|1128.2|1128.4|1128|0
1640681600000|2021-12-28 08:53:20|1128.6|1128.2|1128.2|1127.8|1128.6|1128.2|1128.2|1127.8|159
1640681610000|2021-12-28 08:53:30|1128.4|1128.2|1128.2|1127.8|1128.4|1128.2|1128.2|1127.8|110
1640681620000|2021-12-28 08:53:40|1128.4|1128|1128.4|1128|1128.4|1128|1128.4|1128|996
1640681630000|2021-12-28 08:53:50|1128.6|1128.2|1128.8|1128.4|1129|1128.4|1128.6|1128.2|371
1640681640000|2021-12-28 08:54:00|1129|1128.6|1128.8|1128.4|1129|1128.6|1128.8|1128.4|1496
1640681650000|2021-12-28 08:54:10|1129|1128.6|1129|1128.8|1129|1128.8|1128.8|1128.6|0
1640681660000|2021-12-28 08:54:20||1128.6||1128.6||1128.6||1128.6|0
1640681670000|2021-12-28 08:54:30||1128.8||1128.8||1128.8||1128.8|0
1640681680000|2021-12-28 08:54:40|1129.2|1129|1129.6|1129|1129.6|1129.4|1129.2|1128.8|2300
1640681690000|2021-12-28 08:54:50||1129.2||1129.2||1129.2||1129.2|0
1640681710000|2021-12-28 08:55:10|1129.4|1129.4|1129.6|1129.2|1129.6|1129.4|1129.4|1129.2|600
1640681720000|2021-12-28 08:55:20||1129||1129.2||1129.2||1129|1179
1640681740000|2021-12-28 08:55:40|1129.4|1129|1129.6|1129|1129.8|1129.6|1129.4|1129|4880
1640681760000|2021-12-28 08:56:00|1129.4|1128.8|1129.2|1128.8|1129.6|1129|1129.2|1128.8|0
1640681770000|2021-12-28 08:56:10||1129||1128.8||1129||1128.8|39
1640681780000|2021-12-28 08:56:20|1129|1128.6|1129.2|1128.6|1129.2|1128.6|1128.8|1128.4|6975
1640681790000|2021-12-28 08:56:30|1129.4|1128.8|1129.4|1129|1129.4|1129|1129.2|1128.8|0
1640681800000|2021-12-28 08:56:40||1129.2||1129.2||1129.2||1129.2|0
1640681810000|2021-12-28 08:56:50|1129.6|1129.4|1129.6|1129.2|1129.6|1129.4|1129.6|1129.2|2171
1640681830000|2021-12-28 08:57:10|1129.4|1129|1129.2|1128.8|1129.4|1129|1129.2|1128.6|2031
1640681840000|2021-12-28 08:57:20|1129|1128.6|1129.2|1128.6|1129.2|1128.6|1128.8|1128.4|10231
1640681850000|2021-12-28 08:57:30||1128.8||1128.8||1129||1128.8|917
1640681860000|2021-12-28 08:57:40|1129.4|1129|1129.4|1129.2|1129.6|1129.2|1129.4|1129|759
1640681870000|2021-12-28 08:57:50|1129.6|1129|1129.6|1129.2|1129.8|1129.4|1129.6|1129|2529
1640681900000|2021-12-28 08:58:20|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.6|1129.2|5762
1640681910000|2021-12-28 08:58:30|1129.8|1129.4|1130|1129.4|1130|1129.4|1129.8|1129.4|0
1640681920000|2021-12-28 08:58:40|1129.8||1129.8||1129.8||1129.8||0
1640681930000|2021-12-28 08:58:50||1129.2||1129.4||1129.4||1129.2|0
1640681940000|2021-12-28 08:59:00|1130||1130||1130||1129.8||0
1640681980000|2021-12-28 08:59:40|1129.8||1129.8||1129.8||1129.8||0
1640681990000|2021-12-28 08:59:50|1130|1129.8|1130.6|1130.4|1130.6|1130.4|1130|1129.4|15522
1640682000000|2021-12-28 09:00:00|1130.8|1130.6|1130.8|1130.2|1131|1130.6|1130.4|1130|500
1640682010000|2021-12-28 09:00:10|1130.6|1130|1130.4|1130|1130.6|1130|1130.4|1130|0
1640682020000|2021-12-28 09:00:20|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130|1129.8|6568
1640682030000|2021-12-28 09:00:30|1130||1130||1130||1130||0
1640682040000|2021-12-28 09:00:40|1129.8|1129.6|1130|1129.4|1130|1129.6|1129.8|1129.4|402
1640682060000|2021-12-28 09:01:00||1129.6||1129.4||1129.6||1129.4|0
1640682070000|2021-12-28 09:01:10|1129.8|1129.6|1129.8|1129.6|1130|1129.6|1129.6|1129.6|500
1640682080000|2021-12-28 09:01:20|1130|1129.4|1130|1129.6|1130|1129.8|1130|1129.4|528
1640682110000|2021-12-28 09:01:50|1130.2|1130|1130.2|1129.8|1130.2|1130|1130|1129.6|1414
1640682130000|2021-12-28 09:02:10|1130||1130.2||1130.2||1130||75
1640682140000|2021-12-28 09:02:20|1130||1130.2||1130.2||1130||0
1640682160000|2021-12-28 09:02:40|1130||1130.2||1130.2||1130||0
1640682170000|2021-12-28 09:02:50|1130|1130|1130|1129.8|1130|1130|1130|1129.8|1937
1640682190000|2021-12-28 09:03:10|1130.2|1130|1130.4|1130|1130.4|1130|1130.2|1130|2800
1640682200000|2021-12-28 09:03:20|1130|1129.8|1130.2|1129.8|1130.4|1130|1130|1129.6|8205
1640682210000|2021-12-28 09:03:30||1130||1130||1130||1130|0
1640682220000|2021-12-28 09:03:40||1129.8||1129.8||1129.8||1129.8|0
1640682240000|2021-12-28 09:04:00|1130||1130.2||1130.2||1130||0
1640682250000|2021-12-28 09:04:10|||||||||78
1640682260000|2021-12-28 09:04:20|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1130|1100
1640682300000|2021-12-28 09:05:00|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|0
1640682310000|2021-12-28 09:05:10|1130.8|1130.4|1130.8|1130.2|1130.8|1130.4|1130.8|1130.2|6
1640682320000|2021-12-28 09:05:20|1130.6||1130.6||1130.6||1130.4||0
1640682330000|2021-12-28 09:05:30|1130.4|1130.4|1130.4|1130|1130.6|1130.4|1130.4|1130|0
1640682340000|2021-12-28 09:05:40|1130.6|1130.2|1130.6|1130.4|1130.6|1130.4|1130.6|1130.2|345
1640682360000|2021-12-28 09:06:00||1130.2||1130.2||1130.2||1130.2|0
1640682370000|2021-12-28 09:06:10||1130.4||1130.4||1130.4||1130.4|3
1640682380000|2021-12-28 09:06:20|1130.8|1130.6|1131|1130.6|1131.2|1130.6|1130.8|1130.4|246
1640682390000|2021-12-28 09:06:30||1130.4||1130.4||1130.4||1130.4|0
1640682420000|2021-12-28 09:07:00|1130.8|1130.6|1130.8|1130.6|1130.8|1130.6|1130.8|1130.6|0
1640682430000|2021-12-28 09:07:10|1131|1130.4|1131|1130.4|1131|1130.4|1130.6|1130.2|12891
1640682440000|2021-12-28 09:07:20|1130.8|1130.6|1130.8|1130.4|1130.8|1130.6|1130.8|1130.4|0
1640682450000|2021-12-28 09:07:30|1130.6|1130.2|1130.4|1130|1130.8|1130.4|1130.2|1130|5624
1640682470000|2021-12-28 09:07:50|1130.6|1130.2|1130.4|1130|1130.8|1130.4|1130.2|1129.8|16481
1640682490000|2021-12-28 09:08:10|1130.2|1130.2|1130.2|1129.6|1130.6|1130.2|1130.2|1129.6|11357
1640682500000|2021-12-28 09:08:20||1129.8||1129.8||1129.8||1129.8|0
1640682510000|2021-12-28 09:08:30|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|557
1640682520000|2021-12-28 09:08:40|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1130|1243
1640682540000|2021-12-28 09:09:00|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.2|1129.8|6320
1640682560000|2021-12-28 09:09:20|||||||||207
1640682580000|2021-12-28 09:09:40||1129.8||1129.8||1130||1129.8|0
1640682590000|2021-12-28 09:09:50||1130||1130||1130||1129.8|0
1640682600000|2021-12-28 09:10:00|1130.2|1129.8|1130.4|1130|1130.4|1130|1130.2|1129.6|2080
1640682620000|2021-12-28 09:10:20|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|0
1640682630000|2021-12-28 09:10:30|1130|1129.6|1130.2|1129.6|1130.2|1129.6|1130|1129.6|300
1640682640000|2021-12-28 09:10:40|1130|1129.8|1129.6|1129.4|1130|1129.8|1129.6|1129.4|27749
1640682650000|2021-12-28 09:10:50|1129.8|1129.6|1129.8|1129.6|1130|1129.6|1129.8|1129.4|2500
1640682660000|2021-12-28 09:11:00||1129.4||1129.6||1129.6||1129.4|195
1640682670000|2021-12-28 09:11:10|1129.6|1129.4|1129.8|1129.4|1129.8|1129.4|1129.6|1129.4|0
1640682710000|2021-12-28 09:11:50|1129.6|1129.2|1129.2|1129|1129.6|1129.2|1129.2|1129|8616
1640682720000|2021-12-28 09:12:00|1129.4||1129.2||1129.4||1129.2||0
1640682740000|2021-12-28 09:12:20|1129.4|1129.2|1129.6|1129.2|1129.6|1129.4|1129.4|1129|2433
1640682760000|2021-12-28 09:12:40||1129.4||1129.4||1129.4||1129.2|0
1640682770000|2021-12-28 09:12:50|||||||||400
1640682800000|2021-12-28 09:13:20|1129.4|1129.2|1129.4|1129|1129.4|1129.2|1129.2|1129|2205
1640682820000|2021-12-28 09:13:40|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.6|1129|0
1640682830000|2021-12-28 09:13:50|1129.4||1129.6||1129.6||1129.4||0
1640682840000|2021-12-28 09:14:00|1129.4|1129|1129.8|1129.6|1129.8|1129.6|1129.4|1129|1981
1640682850000|2021-12-28 09:14:10|1130|1129.4|1129.8|1129.6|1130|1129.8|1129.8|1129.4|2016
1640682860000|2021-12-28 09:14:20|1130||1130||1130||1130||0
1640682870000|2021-12-28 09:14:30|1130.2|1129.8|1130.2|1130|1130.4|1130.2|1130.2|1129.8|1048
1640682880000|2021-12-28 09:14:40|1130.4|1130.2|1130.6|1130.2|1130.6|1130.2|1130.4|1130.2|0
1640682890000|2021-12-28 09:14:50||1130||1130.2||1130.2||1130|0
1640682900000|2021-12-28 09:15:00||1130||1130||1130.2||1130|0
1640682910000|2021-12-28 09:15:10|1130.4|1129.8|1130.4|1130|1130.4|1130|1130.2|1129.8|500
1640682920000|2021-12-28 09:15:20|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|600
1640682930000|2021-12-28 09:15:30|1130||1130.2||1130.2||1130||0
1640682950000|2021-12-28 09:15:50|1130|1130.2|1130.2|1129.8|1130.4|1130.2|1130|1129.8|4000
1640682970000|2021-12-28 09:16:10|1130.4|1130|1130.4|1130|1130.6|1130|1130.4|1130|0
1640682990000|2021-12-28 09:16:30|1130.6||1130.6||1130.6||1130.4||0
1640683000000|2021-12-28 09:16:40|1130.4|1129.8|1130.4|1130|1130.4|1130|1130.2|1129.8|0
1640683010000|2021-12-28 09:16:50|1130.6||1130.6||1130.6||1130.6||0
1640683020000|2021-12-28 09:17:00|1130.8|1130.4|1131.4|1131|1131.4|1131|1130.8|1130.4|22725
1640683030000|2021-12-28 09:17:10|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.8|0
1640683040000|2021-12-28 09:17:20|1131.4|1131|1132|1131.6|1132|1131.6|1131.4|1130.8|2132
1640683050000|2021-12-28 09:17:30|1132.2|1132|1131.8|1131.4|1132.2|1132|1131.8|1131.4|5381
1640683060000|2021-12-28 09:17:40|1132.2|1131.8|1132.6|1132.2|1132.6|1132.4|1132.2|1131.8|7407
1640683070000|2021-12-28 09:17:50|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|0
1640683080000|2021-12-28 09:18:00||1132.6||1132.2||1132.6||1132.2|1752
1640683090000|2021-12-28 09:18:10|1132.6|1132.4|1132.6|1132.2|1132.6|1132.4|1132.6|1132.2|0
1640683100000|2021-12-28 09:18:20|1132.8|1132.4|1133|1132.6|1133|1132.6|1132.8|1132.4|540
1640683110000|2021-12-28 09:18:30|1133.2|1132.8|1133|1132.8|1133.2|1133|1133|1132.6|10708
1640683120000|2021-12-28 09:18:40|1133.2|1133|1133.2|1132.6|1133.2|1133|1133.2|1132.6|5351
1640683130000|2021-12-28 09:18:50|1133||1133||1133||1133||0
1640683140000|2021-12-28 09:19:00|1132.8|1132.4|1132.4|1132|1133|1132.4|1132.4|1132|17027
1640683150000|2021-12-28 09:19:10||1131.8||1132||1132||1131.8|250
1640683170000|2021-12-28 09:19:30|1132.2|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.8|500
1640683180000|2021-12-28 09:19:40||1132.2||1132||1132.2||1132|0
1640683200000|2021-12-28 09:20:00|1132.2||1132.4||1132.4||1132.2||750
1640683220000|2021-12-28 09:20:20|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|371
1640683240000|2021-12-28 09:20:40||1132.2||1132.2||1132.2||1132.2|0
1640683250000|2021-12-28 09:20:50||1132.4||1132.4||1132.4||1132.4|0
1640683260000|2021-12-28 09:21:00|1133|1132.6|1133|1132.6|1133|1132.6|1133|1132.6|0
1640683270000|2021-12-28 09:21:10|1132.8|1132.8|1132.8|1132.6|1132.8|1132.8|1132.8|1132.6|0
1640683310000|2021-12-28 09:21:50|||||||||230
1640683320000|2021-12-28 09:22:00|1133|1132.8|1132.2|1132|1133.2|1132.8|1132.2|1131.8|15102
1640683330000|2021-12-28 09:22:10|1132.4|1131.8|1132.2|1131.8|1132.4|1131.8|1132.2|1131.8|2231
1640683340000|2021-12-28 09:22:20||1131.6||1131.8||1131.8||1131.6|0
1640683350000|2021-12-28 09:22:30||1131.6||1131.6||1131.8||1131.6|0
1640683360000|2021-12-28 09:22:40||1131.8||1131.8||1132||1131.8|0
1640683370000|2021-12-28 09:22:50|1132.4|1132|1132.2|1131.8|1132.4|1132|1132|1131.6|3067
1640683380000|2021-12-28 09:23:00|1132.4|1132|1132.4|1131.8|1132.4|1132|1132.4|1131.8|0
1640683390000|2021-12-28 09:23:10|1132.2|1132|1132.4|1132|1132.4|1132|1132.2|1131.8|0
1640683400000|2021-12-28 09:23:20||1131.8||1132||1132||1131.8|0
1640683410000|2021-12-28 09:23:30|1132.2|1131.8|1132.4|1131.8|1132.4|1132|1132.2|1131.8|0
1640683420000|2021-12-28 09:23:40|1132.2|1132|1132.2|1131.8|1132.4|1132|1132.2|1131.8|0
1640683430000|2021-12-28 09:23:50|1132.4|1132|1132.4|1132|1132.4|1132|1132.2|1131.8|0
1640683440000|2021-12-28 09:24:00|1132.2|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.8|0
1640683450000|2021-12-28 09:24:10|1132.2|1131.8|1132.4|1132|1132.4|1132.2|1132.2|1131.8|550
1640683460000|2021-12-28 09:24:20||1131.8||1131.8||1131.8||1131.8|0
1640683470000|2021-12-28 09:24:30|1132.6|1132|1132.6|1132|1132.6|1132|1132.6|1132|912
1640683480000|2021-12-28 09:24:40|1133.2|1132.4|1133.2|1132.6|1133.2|1132.6|1133|1132.4|1344
1640683490000|2021-12-28 09:24:50|1133.4|1132.4|1133|1132.4|1133.4|1132.4|1133|1132.4|1267
1640683500000|2021-12-28 09:25:00|1132.8|1132.2|1132.2|1131.6|1132.8|1132.2|1132.2|1131.6|3282
1640683510000|2021-12-28 09:25:10|1132.6|1131.8|1132.6|1131.8|1132.6|1131.8|1132.2|1131.6|0
1640683520000|2021-12-28 09:25:20|1132.4|1131.6|1132.4|1131.8|1132.6|1131.8|1132.4|1131.6|0
1640683530000|2021-12-28 09:25:30|1132.6|1132|1132.4|1131.8|1132.6|1132|1132.4|1131.6|1496
1640683540000|2021-12-28 09:25:40|1132.6|1132|1132.6|1132|1132.6|1132|1132.6|1132|0
1640683550000|2021-12-28 09:25:50|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|1350
1640683560000|2021-12-28 09:26:00|1132.6|1131.6|1132.6|1131.8|1132.6|1132|1132.6|1131.6|0
1640683570000|2021-12-28 09:26:10|1132.4|1131.6|1132.2|1131.6|1132.6|1131.8|1132.2|1131.6|0
1640683580000|2021-12-28 09:26:20|1132.6|1131.8|1132.6|1132|1132.6|1132|1132.4|1131.6|0
1640683590000|2021-12-28 09:26:30|1132.8|1132.2|1132.8|1132.2|1133|1132.4|1132.8|1132.2|4123
1640683630000|2021-12-28 09:27:10|1132.6|1132|1132.6|1132.2|1132.6|1132.2|1132.6|1132|0
1640683670000|2021-12-28 09:27:50|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1132|300
1640683690000|2021-12-28 09:28:10|1132.6|1132.2|1132.8|1132.2|1132.8|1132.2|1132.6|1132.2|843
1640683700000|2021-12-28 09:28:20|1133|1132.4|1132.8|1132.2|1133|1132.4|1132.8|1132.2|1
1640683710000|2021-12-28 09:28:30|1133|1132.4|1133.4|1132.8|1133.4|1132.8|1133|1132.4|0
1640683720000|2021-12-28 09:28:40|1133.6|1132.6|1133.2|1132.6|1133.6|1132.6|1133.2|1132.6|0
1640683730000|2021-12-28 09:28:50|1133.4|1132.8|1133|1132.4|1133.4|1132.8|1132.8|1132.4|3252
1640683740000|2021-12-28 09:29:00|1132.8|1132.6|1133.2|1132.8|1133.2|1132.8|1132.8|1132.4|1496
1640683750000|2021-12-28 09:29:10|1133|1132.6|1133.6|1133|1133.6|1133|1133|1132.6|4953
1640683820000|2021-12-28 09:30:20|1133.4|1132.8|1133.4|1133|1133.6|1133|1133.4|1132.8|0
1640683830000|2021-12-28 09:30:30|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.4|1133|176
1640683850000|2021-12-28 09:30:50|1133.6|1133.2|1133.8|1133.2|1133.8|1133.4|1133.6|1133.2|1189
1640683860000|2021-12-28 09:31:00|1134|1133.4|1134|1133.4|1134|1133.4|1134|1133.4|0
1640683870000|2021-12-28 09:31:10|1133.6|1133|1133.6|1133|1133.8|1133.2|1133.6|1133|4048
1640683880000|2021-12-28 09:31:20|1133.4|1132.8|1133.2|1132.6|1133.6|1133|1133|1132.4|851
1640683890000|2021-12-28 09:31:30|1133|1132.4|1133.2|1132.6|1133.2|1132.6|1133|1132.2|0
1640683900000|2021-12-28 09:31:40|1133|1132.4|1132.8|1132.2|1133.2|1132.4|1132.8|1132.2|0
1640683910000|2021-12-28 09:31:50|1132.6|1132|1132.8|1132.2|1132.8|1132.2|1132.6|1132|575
1640683920000|2021-12-28 09:32:00|1132.6|1132|1132.8|1132.2|1133|1132.6|1132.6|1132|496
1640683940000|2021-12-28 09:32:20|1133|1132.4|1133|1132.4|1133|1132.4|1133|1132.2|952
1640683950000|2021-12-28 09:32:30|1132.8|1132.2|1132.8|1132.2|1133.2|1132.2|1132.8|1132.2|500
1640683960000|2021-12-28 09:32:40|1133|1132.4|1132.8|1132.2|1133|1132.4|1132.8|1132.2|0
1640683970000|2021-12-28 09:32:50|1132.6|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.4|0
1640683980000|2021-12-28 09:33:00|1133|1132.6|1132.8|1132.4|1133|1132.6|1132.6|1132.2|0
1640683990000|2021-12-28 09:33:10|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|0
1640684030000|2021-12-28 09:33:50|1133|1132.2|1133|1132.4|1133|1132.4|1133|1132.2|0
1640684040000|2021-12-28 09:34:00|1132.6|1132.2|1132.4|1131.8|1132.6|1132.2|1132.4|1131.6|19
1640684070000|2021-12-28 09:34:30|1132.8|1132|1133|1132.4|1133|1132.4|1132.8|1132|371
1640684080000|2021-12-28 09:34:40|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|0
1640684090000|2021-12-28 09:34:50|1133|1132.4|1133|1132.4|1133.2|1132.4|1132.8|1132.2|870
1640684100000|2021-12-28 09:35:00|1133.2|1132.2|1132.8|1132.2|1133.2|1132.2|1132.8|1132.2|952
1640684130000|2021-12-28 09:35:30|1132.6|1132|1132.4|1131.8|1132.6|1132.2|1132.4|1131.8|0
1640684140000|2021-12-28 09:35:40|1132.6|1132|1132.6|1132|1132.6|1132|1132.6|1132|0
1640684150000|2021-12-28 09:35:50|1132.4|1131.6|1132.6|1131.8|1132.6|1132|1132.4|1131.6|0
1640684160000|2021-12-28 09:36:00||1132||1132||1132||1132|0
1640684170000|2021-12-28 09:36:10|1132.4|1131.8|1132.6|1131.8|1132.6|1131.8|1132.4|1131.8|0
1640684180000|2021-12-28 09:36:20||1132||1131.8||1132||1131.8|0
1640684200000|2021-12-28 09:36:40|1132.4||1132.4||1132.4||1132.4||0
1640684220000|2021-12-28 09:37:00||1132||1131.8||1132||1131.8|0
1640684260000|2021-12-28 09:37:40|1132.6|1132|1132.8|1132.2|1133.2|1132.4|1132.6|1132|730
1640684270000|2021-12-28 09:37:50|1133|1132|1133|1132.4|1133|1132.4|1133|1132|0
1640684280000|2021-12-28 09:38:00||1132.6||1132.6||1132.6||1132.6|0
1640684290000|2021-12-28 09:38:10|1133.2|1132.4|1133|1132.4|1133.2|1132.6|1133|1132.4|371
1640684300000|2021-12-28 09:38:20|1133.2|1132.6|1133.6|1133|1133.6|1133.2|1133.2|1132.6|356
1640684310000|2021-12-28 09:38:30|1133.8|1133.2|1133.6|1133|1133.8|1133.2|1133.6|1133|100
1640684330000|2021-12-28 09:38:50|1133.4|1132.8|1133.4|1133|1133.4|1133|1133.4|1132.8|0
1640684340000|2021-12-28 09:39:00|1133.6|1132.8|1133|1132.4|1133.6|1133|1133|1132.4|912
1640684370000|2021-12-28 09:39:30|1133.2|1132.6|1133|1132.4|1133.2|1132.8|1133|1132.4|0
1640764820000|2021-12-29 08:00:20|1125.8|1125.4|1126.8|1125.6|1128.8|1128|1125.8|1124.2|31597
1640764830000|2021-12-29 08:00:30|1126.4|1125.4|1125.6|1124.4|1127|1125.4|1125.6|1124.4|8361
1640764840000|2021-12-29 08:00:40|1125.8|1124.6|1126.2|1125.2|1126.6|1125.2|1125.4|1124.4|490
1640764850000|2021-12-29 08:00:50|1126|1125|1126.6|1125.6|1126.6|1125.6|1126|1125|640
1640764860000|2021-12-29 08:01:00|1126.4|1125.4|1126.2|1125.4|1127.2|1126.2|1126|1125|18434
1640764870000|2021-12-29 08:01:10|1126.4|1125.6|1126.8|1125.8|1127.2|1126|1126.4|1125.6|820
1640764880000|2021-12-29 08:01:20|1127|1126|1126.8|1125.8|1127.8|1126.6|1126.8|1125.8|1737
1640764890000|2021-12-29 08:01:30|1127|1126|1127.2|1126.2|1127.4|1126.6|1127|1126|500
1640764900000|2021-12-29 08:01:40|1127|1126|1126.8|1126|1127|1126|1126.8|1126|0
1640764910000|2021-12-29 08:01:50|1126.6|1125.8|1126.4|1125.6|1126.6|1125.8|1126.4|1125.6|1460
1640764920000|2021-12-29 08:02:00|1126.2|1125.4|1126.2|1125.4|1126.2|1125.4|1126|1125.2|662
1640764930000|2021-12-29 08:02:10|1127.2|1127|1128|1126.8|1128|1127|1126.8|1125.4|17901
1640764940000|2021-12-29 08:02:20|1127.8|1127|1128|1126.8|1128.2|1127.2|1127.4|1126.6|5273
1640764950000|2021-12-29 08:02:30|1127.8||1128||1128||1127.8||0
1640764960000|2021-12-29 08:02:40|1128.2|1127|1128|1126.8|1128.2|1127.2|1128|1126.8|550
1640764970000|2021-12-29 08:02:50|1128.2|1127|1128.2|1127.4|1128.2|1127.4|1128|1127|0
1640764980000|2021-12-29 08:03:00|1128|1127.2|1127.8|1127|1128|1127.2|1127.8|1127|1021
1640765000000|2021-12-29 08:03:20|1128|1127.2|1128.2|1127.2|1128.8|1127.8|1128|1127.2|1626
1640765010000|2021-12-29 08:03:30|1128|1127|1128.4|1127.4|1128.8|1128|1128|1127|5206
1640765020000|2021-12-29 08:03:40|1128.2|1127.2|1127.8|1127|1128.6|1127.4|1127.8|1127|0
1640765030000|2021-12-29 08:03:50|1127.6|1127.2|1127.6|1126.4|1127.6|1127.2|1127.4|1126.2|1290
1640765040000|2021-12-29 08:04:00|1127.2|1126.6|1127.4|1126.4|1127.6|1126.6|1127.2|1126.4|10
1640765050000|2021-12-29 08:04:10|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1127.4|1126.4|0
1640765060000|2021-12-29 08:04:20|1127.4|1126.4|1127.2|1126.4|1127.6|1126.6|1127|1126.4|0
1640765070000|2021-12-29 08:04:30|1127||1127||1127.2||1127||0
1640765080000|2021-12-29 08:04:40|1126.8|1126.6|1127.4|1126.4|1127.6|1126.6|1126.6|1126.4|2735
1640765100000|2021-12-29 08:05:00|1127.2|1126.6|1127.4|1126.4|1127.6|1126.6|1127|1126.4|0
1640765110000|2021-12-29 08:05:10|1127.2|1126.6|1126.4|1125.8|1127.2|1126.6|1126.4|1125.8|5724
1640765120000|2021-12-29 08:05:20|1126.2|1125.6|1126.2|1125.2|1126.2|1125.6|1126.2|1125.2|501
1640765130000|2021-12-29 08:05:30|1126.4|1125.4|1126.4|1125.6|1126.4|1125.8|1126.4|1125.4|69
1640765150000|2021-12-29 08:05:50|1126.6|1125.8|1127.6|1126.8|1128.8|1128|1126.6|1125.8|24238
1640765160000|2021-12-29 08:06:00|1127.4|1126.6|1127|1126.4|1127.4|1126.6|1126.6|1126.2|2702
1640765170000|2021-12-29 08:06:10|1126.8|1126.2|1126.6|1125.8|1126.8|1126.2|1126.4|1125.8|612
1640765180000|2021-12-29 08:06:20|1126.4|1125.6|1126.6|1125.8|1126.6|1125.8|1126.2|1125.4|336
1640765190000|2021-12-29 08:06:30|1126.8|1126.6|1126.6|1126|1126.8|1126.6|1126.6|1125.8|3323
1640765210000|2021-12-29 08:06:50|1127|1126.2|1127.8|1127|1127.8|1127|1127|1126.2|711
1640765220000|2021-12-29 08:07:00|1128|1127.2|1128|1127.4|1128|1127.4|1127.8|1127.2|0
1640765230000|2021-12-29 08:07:10|1128.2|1127.6|1128.4|1127.8|1128.4|1127.8|1128|1127.6|0
1640765240000|2021-12-29 08:07:20|1128.6|1127.6|1128.2|1127.6|1128.6|1127.6|1128.2|1127.6|354
1640765270000|2021-12-29 08:07:50|1128|1127.4|1127.8|1127.4|1128|1127.4|1127.8|1127.4|652
1640765280000|2021-12-29 08:08:00|1127.6|1127.2|1127.6|1126.8|1127.6|1127.2|1127.6|1126.8|185
1640765310000|2021-12-29 08:08:30|1127.4||1127.2||1127.4||1127.2||0
1640765320000|2021-12-29 08:08:40|1127.4|1127|1127.4|1126.8|1127.6|1127|1127.4|1126.8|0
1640765340000|2021-12-29 08:09:00|1127.2|1126.6|1127|1126.6|1127.2|1126.8|1127|1126.6|1359
1640765350000|2021-12-29 08:09:10|1127.2|1126.8|1126.6|1126|1127.4|1126.8|1126.2|1125.8|4390
1640765360000|2021-12-29 08:09:20|1126.8|1126.2|1126.6|1126|1127|1126.6|1126.6|1126|1956
1640765370000|2021-12-29 08:09:30|1126.4|1126.2|1126.4|1126|1126.4|1126.2|1126.4|1126|0
1640765380000|2021-12-29 08:09:40|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1126|1125.4|2000
1640765390000|2021-12-29 08:09:50|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|400
1640765400000|2021-12-29 08:10:00|1125.6|1125.2|1126|1125.4|1126.2|1125.6|1125.2|1124.8|2837
1640765410000|2021-12-29 08:10:10|1126.2|1125.6|1125.6|1125|1126.2|1125.6|1125.6|1125|385
1640765420000|2021-12-29 08:10:20|1125.8|1125.2|1125.6|1125|1125.8|1125.2|1125.6|1124.8|0
1640765430000|2021-12-29 08:10:30|1125.8|1125.2|1126.2|1125.6|1126.4|1125.6|1125.8|1125.2|2602
1640765440000|2021-12-29 08:10:40|1126|1125.4|1126|1125.8|1126|1125.8|1126|1125.4|0
1640765450000|2021-12-29 08:10:50|1125.8|1125.4|1125.8|1125.2|1125.8|1125.4|1125.6|1125|2434
1640765460000|2021-12-29 08:11:00|1125.6|1125|1125.8|1125.2|1125.8|1125.4|1125.4|1125|1474
1640765470000|2021-12-29 08:11:10|1125.6|1125.4|1126|1125.4|1126|1125.8|1125.6|1125.4|2358
1640765480000|2021-12-29 08:11:20|1125.8|1125.6|1126|1125.6|1126|1125.6|1125.8|1125.2|0
1640765490000|2021-12-29 08:11:30|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|0
1640765520000|2021-12-29 08:12:00|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.4|1125|377
1640765530000|2021-12-29 08:12:10|1125.2|1124.8|1125.8|1125.4|1125.8|1125.4|1125|1124.8|2396
1640765540000|2021-12-29 08:12:20|1126|1125.6|1126|1125.6|1126|1125.8|1126|1125.4|1101
1640765550000|2021-12-29 08:12:30|1126.2|1125.4|1126.6|1126|1126.8|1126.2|1126.2|1125.4|412
1640765560000|2021-12-29 08:12:40||1126.2||1126.2||1126.2||1126|0
1640765570000|2021-12-29 08:12:50|1126.8|1126|1126.8|1126.2|1126.8|1126.4|1126.8|1126|0
1640765580000|2021-12-29 08:13:00|1127|1126.4|1127.2|1126.6|1127.4|1126.8|1126.8|1126.4|0
1640765590000|2021-12-29 08:13:10||1126.8||1126.6||1126.8||1126.6|0
1640765620000|2021-12-29 08:13:40|1127.4|1126.8|1128|1127.6|1128|1127.6|1127.4|1126.8|2005
1640765630000|2021-12-29 08:13:50|1127.8|1127.4|1127.8|1127.4|1128|1127.6|1127.8|1127.2|415
1640765640000|2021-12-29 08:14:00|1128|1127.6|1128.4|1128|1128.6|1128|1128|1127.6|1136
1640765650000|2021-12-29 08:14:10|1128.6|1128.2|1128.6|1128|1128.8|1128.4|1128.6|1127.8|2724
1640765660000|2021-12-29 08:14:20|1128.4|1127.8|1128.4|1128|1128.4|1128|1128.2|1127.8|0
1640765670000|2021-12-29 08:14:30|1128.6||1128.6||1128.6||1128.4||0
1640765680000|2021-12-29 08:14:40|1128.4|1127.8|1128.6|1128|1128.6|1128|1128.2|1127.8|0
1640765700000|2021-12-29 08:15:00|1128.4|1127.8|1128.6|1128.2|1128.8|1128.2|1128.2|1127.8|2160
1640765710000|2021-12-29 08:15:10|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1128.6|1128|0
1640765720000|2021-12-29 08:15:20|1128.6|1128.6|1128.8|1128.4|1128.8|1128.6|1128.6|1128.4|0
1640765730000|2021-12-29 08:15:30||1128.6||1128.4||1128.6||1128.4|0
1640765740000|2021-12-29 08:15:40|1129|1128.6|1129.4|1128.8|1129.6|1129.2|1129|1128.4|4565
1640765750000|2021-12-29 08:15:50|1129.6|1129|1129.4|1128.8|1129.6|1129.2|1129|1128.8|0
1640765770000|2021-12-29 08:16:10|1129.6|1129|1129.6|1129|1129.6|1129|1129.4|1128.8|1527
1640765780000|2021-12-29 08:16:20|1129.4|1129.2|1129.6|1129.2|1129.8|1129.2|1129.4|1129.2|0
1640765790000|2021-12-29 08:16:30|1129.8|1129.4|1129.2|1128.8|1129.8|1129.4|1129.2|1128.8|0
1640765830000|2021-12-29 08:17:10|1129.4|1129|1129.4|1128.8|1129.4|1129|1129.4|1128.8|0
1640765840000|2021-12-29 08:17:20|1129.6|1129|1129.6|1129|1129.6|1129|1129.6|1129|0
1640765850000|2021-12-29 08:17:30|1129.8|1129.2|1129.8|1129.4|1129.8|1129.4|1129.6|1129|421
1640765870000|2021-12-29 08:17:50|1129.6||1129.8||1129.8||1129.6||0
1640765880000|2021-12-29 08:18:00||1129.6||1129.4||1129.6||1129.4|0
1640765890000|2021-12-29 08:18:10|1130|1129.6|1131|1130.4|1131|1130.6|1130|1129.6|10988
1640765900000|2021-12-29 08:18:20|1130.8|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.4|4725
1640765920000|2021-12-29 08:18:40|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.4|0
1640765940000|2021-12-29 08:19:00|1130.8|1130.4|1130.4|1130|1130.8|1130.6|1130.2|1130|2861
1640765950000|2021-12-29 08:19:10|1130.2|1129.8|1128.6|1128.4|1130.4|1130|1128.6|1128.2|25754
1640765960000|2021-12-29 08:19:20|1129|1128.6|1129.2|1128.6|1129.4|1129|1128.6|1128.4|11079
1640765970000|2021-12-29 08:19:30|1129|1128.4|1128.8|1128.4|1129|1128.6|1128.8|1128.4|0
1640765980000|2021-12-29 08:19:40|1128.6|1128.2|1128.4|1128|1128.8|1128.2|1128.4|1127.8|3125
1640765990000|2021-12-29 08:19:50|1128.2|1127.8|1128.4|1127.8|1128.4|1127.8|1128.2|1127.8|0
1640766000000|2021-12-29 08:20:00|1128.2|1128|1128|1127.6|1128.2|1128|1128|1127.6|500
1640766010000|2021-12-29 08:20:10|||||||||426
1640766020000|2021-12-29 08:20:20|1127.8|1127.4|1128|1127.6|1128.2|1127.6|1127.8|1127.4|429
1640766030000|2021-12-29 08:20:30|1128.2|1127.8|1129.4|1128.8|1129.4|1129|1128.2|1127.8|544
1640766040000|2021-12-29 08:20:40|1129.2||1129.2||1129.2||1129.2||0
1640766050000|2021-12-29 08:20:50|1129.4|1129|1129.6|1129|1129.6|1129.2|1129.4|1129|540
1640766060000|2021-12-29 08:21:00|1129.4|1128.8|1129.6|1129.2|1129.6|1129.2|1129|1128.6|3400
1640766070000|2021-12-29 08:21:10|1129.4|1129|1129.4|1129|1129.6|1129.2|1129|1128.6|1150
1640766080000|2021-12-29 08:21:20|1129.2|1128.8|1129.4|1129|1129.8|1129.4|1129.2|1128.6|1908
1640766090000|2021-12-29 08:21:30|1129.6|1129.2|1129.4|1129|1129.8|1129.4|1129.4|1129|0
1640766100000|2021-12-29 08:21:40|1129.2|1128.8|1129.4|1129|1129.4|1129|1129|1128.6|11950
1640766120000|2021-12-29 08:22:00|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|2500
1640766130000|2021-12-29 08:22:10|1129.6|1129.2|1129|1128.6|1129.6|1129.2|1129|1128.6|4128
1640766140000|2021-12-29 08:22:20|1128.8|1128.4|1128.6|1128.2|1129|1128.4|1128.6|1128.2|1362
1640766150000|2021-12-29 08:22:30|1128.4|1128.4|1128.4|1128|1128.6|1128.4|1128.2|1128|1535
1640766160000|2021-12-29 08:22:40|1128.2|1127.8|1128|1127.8|1128.4|1127.8|1128|1127.8|718
1640766180000|2021-12-29 08:23:00|1127.8|1127.6|1127|1126.6|1127.8|1127.6|1127|1126.6|1040
1640766190000|2021-12-29 08:23:10|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.8|117
1640766200000|2021-12-29 08:23:20|1127.6|1127.2|1127.2|1126.8|1127.6|1127.4|1127.2|1126.8|1773
1640766210000|2021-12-29 08:23:30|1126.8|1126.6|1126.8|1126.4|1127.2|1126.6|1126.6|1126.4|2168
1640766220000|2021-12-29 08:23:40|1126.6||1126.8||1126.8||1126.6||0
1640766230000|2021-12-29 08:23:50|1127|1126.6|1125.2|1124.6|1127|1126.6|1125.2|1124.6|9968
1640766240000|2021-12-29 08:24:00|1125|1124.2|1124.8|1124.4|1125|1124.4|1124.4|1123.8|2817
1640766250000|2021-12-29 08:24:10|1125|1124.2|1125.2|1124.6|1125.2|1124.8|1124.8|1124.2|0
1640766260000|2021-12-29 08:24:20|1125|1124.8|1124.8|1124.4|1125.2|1124.8|1124.8|1124.4|308
1640766270000|2021-12-29 08:24:30||1124.2||1124.2||1124.2||1124.2|0
1640766280000|2021-12-29 08:24:40||1124.4||1124.2||1124.4||1124.2|0
1640766290000|2021-12-29 08:24:50|1125|1124.4|1125|1124.4|1125|1124.4|1124.8|1124.4|0
1640766300000|2021-12-29 08:25:00|1124.8||1124.8||1125||1124.8||0
1640766310000|2021-12-29 08:25:10|1125|1124.6|1125.6|1125|1125.6|1125.2|1124.8|1124.4|1416
1640766320000|2021-12-29 08:25:20|1125.8|1125.2|1126|1125.4|1126|1125.4|1125.8|1125|0
1640766330000|2021-12-29 08:25:30|1125.4|1125.2|1125.6|1125|1126|1125.2|1125|1124.8|4798
1640766350000|2021-12-29 08:25:50|1125.4|1125.2|1124.2|1123.8|1125.4|1125.2|1124.2|1123.8|24943
1640766360000|2021-12-29 08:26:00|1124|1123.4|1124|1123.4|1124|1123.4|1123.4|1123.2|10612
1640766370000|2021-12-29 08:26:10|1124.2|1123.6|1124.4|1123.8|1124.8|1124.2|1124|1123.4|500
1640766380000|2021-12-29 08:26:20|1124.6|1124|1124.8|1124.4|1125|1124.6|1124.2|1124|11672
1640766390000|2021-12-29 08:26:30|1124.6|1124.2|1124.6|1124|1124.6|1124.2|1124.6|1124|2000
1640766400000|2021-12-29 08:26:40|1124.8|1124.2|1124.8|1124.2|1125|1124.4|1124.8|1124|0
1640766410000|2021-12-29 08:26:50|1125|1124.4|1124.8|1124.2|1125|1124.6|1124.8|1124.2|0
1640766420000|2021-12-29 08:27:00|1125|1124.4|1125.2|1124.6|1125.2|1124.6|1125|1124.2|128
1640766430000|2021-12-29 08:27:10|1125||1125||1125||1124.8||0
1640766440000|2021-12-29 08:27:20|1125.2|1124.8|1125.2|1124.6|1125.2|1124.8|1125.2|1124.6|0
1640766460000|2021-12-29 08:27:40|1125|1124.8|1125.2|1124.8|1125.6|1125.4|1124.8|1124.8|2845
1640766470000|2021-12-29 08:27:50|1125|1124.6|1125.4|1125|1125.6|1125|1125|1124.6|0
1640766480000|2021-12-29 08:28:00|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.6|7000
1640766490000|2021-12-29 08:28:10|1125.4|1125|1125.4|1125|1125.4|1125|1125.4|1125|0
1640766500000|2021-12-29 08:28:20|||||||||200
1640766510000|2021-12-29 08:28:30|1125.2||1125.4||1125.4||1125.2||0
1640766520000|2021-12-29 08:28:40||1125.2||1125||1125.2||1125|0
1640766530000|2021-12-29 08:28:50|1125.2|1124.8|1124.6|1124.2|1125.4|1124.8|1124.4|1124|1882
1640766540000|2021-12-29 08:29:00|1124.8|1124.4|1125|1124.4|1125|1124.4|1124.8|1124.4|181
1640766560000|2021-12-29 08:29:20|1124.8|1124.2|1124.8|1124.2|1124.8|1124.4|1124.6|1124.2|0
1640766580000|2021-12-29 08:29:40|1124.6|1124|1124.4|1124|1124.6|1124|1124.4|1124|305
1640766590000|2021-12-29 08:29:50|1124.2|1123.8|1124.4|1123.8|1124.4|1123.8|1124|1123.6|4463
1640766600000|2021-12-29 08:30:00|1124.2|1124|1124.6|1124.2|1124.8|1124.2|1124.2|1124|1294
1640766610000|2021-12-29 08:30:10|1124.4|1124|1124.4|1124.2|1124.6|1124.2|1124.4|1124|0
1640766620000|2021-12-29 08:30:20|1124.2|1124|1123.8|1123.4|1124.4|1124|1123.6|1123.4|29161
1640766630000|2021-12-29 08:30:30|1123.6|1123.2|1123.8|1123.4|1124|1123.6|1123.6|1123.2|2160
1640766640000|2021-12-29 08:30:40|1123.6|1123.2|1124|1123.6|1124|1123.6|1123.6|1123.2|500
1640766650000|2021-12-29 08:30:50|1124.2|1123.8|1124.2|1123.8|1124.4|1124|1124.2|1123.8|0
1640766660000|2021-12-29 08:31:00|1124|1123.6|1124.4|1123.8|1124.4|1123.8|1124|1123.6|0
1640766670000|2021-12-29 08:31:10|1124.2|1123.6|1124.2|1123.8|1124.4|1123.8|1124.2|1123.6|0
1640766680000|2021-12-29 08:31:20|1124|1123.6|1124.2|1123.6|1124.2|1123.6|1124|1123.6|0
1640766690000|2021-12-29 08:31:30|1124|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.6|0
1640766700000|2021-12-29 08:31:40|1124.4|1123.6|1124.2|1123.8|1124.4|1123.8|1124.2|1123.6|0
1640766710000|2021-12-29 08:31:50|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1124|1123.6|103
1640766720000|2021-12-29 08:32:00||1123.6||1123.8||1123.8||1123.6|0
1640766730000|2021-12-29 08:32:10|1124|1123.6|1124.6|1124.2|1124.8|1124.4|1124|1123.6|3722
1640766740000|2021-12-29 08:32:20|1124.4|1124|1124.4|1123.8|1124.4|1124|1124.2|1123.8|533
1640766770000|2021-12-29 08:32:50|1124.6|1124|1124.4|1123.8|1124.6|1124.2|1124.4|1123.8|0
1640766780000|2021-12-29 08:33:00|1124.6|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|500
1640766800000|2021-12-29 08:33:20|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|0
1640766810000|2021-12-29 08:33:30|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.4|1124|589
1640766820000|2021-12-29 08:33:40|1124.6|1124.2|1124.2|1123.6|1124.6|1124.2|1124|1123.6|104
1640766830000|2021-12-29 08:33:50|1124|1123.4|1123.2|1123|1124|1123.4|1123.2|1122.8|2411
1640766840000|2021-12-29 08:34:00|1123|1122.8|1123.4|1122.8|1123.6|1123.2|1123|1122.6|2650
1640766850000|2021-12-29 08:34:10|1123.2|1122.6|1123.4|1122.8|1123.4|1122.8|1123|1122.6|0
1640766860000|2021-12-29 08:34:20|1123.2|1122.6|1123.4|1122.8|1123.4|1123|1123|1122.6|0
1640766870000|2021-12-29 08:34:30|1123.2|1122.6|1123.4|1122.8|1123.4|1122.8|1123|1122.6|0
1640766880000|2021-12-29 08:34:40|1123.6|1123|1123.4|1122.8|1123.6|1123.2|1123.4|1122.8|0
1640766890000|2021-12-29 08:34:50|1123.6|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|50
1640766900000|2021-12-29 08:35:00|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|13
1640766910000|2021-12-29 08:35:10|1124.2|1124|1124.2|1124|1124.4|1124|1124.2|1124|1176
1640766920000|2021-12-29 08:35:20|1124.4|1124.2|1124.4|1124|1124.6|1124.2|1124.4|1124|97
1640766950000|2021-12-29 08:35:50|1124.6|1124.2|1123.8|1123.4|1124.6|1124.2|1123.8|1123.4|1886
1640766960000|2021-12-29 08:36:00|1123.6|1123.2|1123.4|1123|1123.8|1123.4|1123.4|1123|408
1640766970000|2021-12-29 08:36:10|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1640766980000|2021-12-29 08:36:20|1123.6|1123.2|1123.8|1123.2|1123.8|1123.4|1123.4|1123|500
1640766990000|2021-12-29 08:36:30|1124|1123.8|1123.8|1123.6|1124|1123.8|1123.8|1123.4|8553
1640767000000|2021-12-29 08:36:40|1124|1123.4|1124.2|1123.8|1124.2|1123.8|1124|1123.4|1000
1640767010000|2021-12-29 08:36:50|1124|1123.6|1124|1123.4|1124|1123.6|1124|1123.4|0
1640767020000|2021-12-29 08:37:00|1123.8||1123.8||1123.8||1123.8||0
1640767030000|2021-12-29 08:37:10|1123.6||1123.6||1123.6||1123.6||0
1640767040000|2021-12-29 08:37:20|1123.4|1123.2|1123|1122.6|1123.4|1123.2|1123|1122.6|2507
1640767050000|2021-12-29 08:37:30|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.6|1122.2|1653
1640767060000|2021-12-29 08:37:40||1122.4||1122.4||1122.4||1122.4|0
1640767070000|2021-12-29 08:37:50|1122.8||1122.6||1122.8||1122.6||0
1640767080000|2021-12-29 08:38:00|1122.8|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|0
1640767090000|2021-12-29 08:38:10|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|1180
1640767100000|2021-12-29 08:38:20|1122.4|1122|1123|1122.6|1123|1122.6|1122.2|1121.8|13994
1640767110000|2021-12-29 08:38:30|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123|1122.8|0
1640767120000|2021-12-29 08:38:40|1123|1123|1123|1122.4|1123.2|1123|1122.6|1122.2|842
1640767140000|2021-12-29 08:39:00|1123.2|1122.6|1123|1122.4|1123.2|1122.8|1123|1122.4|0
1640767160000|2021-12-29 08:39:20|1122.8||1122.8||1122.8||1122.8||0
1640767170000|2021-12-29 08:39:30|1123|1122.6|1123|1122.6|1123.2|1122.8|1123|1122.6|120
1640767180000|2021-12-29 08:39:40|1123.2|1122.8|1123.2|1122.6|1123.2|1123|1123.2|1122.6|0
1640767190000|2021-12-29 08:39:50|1123|1122.8|1123.2|1122.8|1123.2|1122.8|1123|1122.8|0
1640767200000|2021-12-29 08:40:00|1123|1123|1123|1122.6|1123|1123|1122.8|1122.4|2057
1640767210000|2021-12-29 08:40:10|1122.8|1122.4|1123|1122.4|1123|1122.6|1122.6|1122.2|271
1640767220000|2021-12-29 08:40:20|1122.8|1122.6|1123|1122.6|1123.2|1122.8|1122.8|1122.6|0
1640767230000|2021-12-29 08:40:30|1123.2|1122.4|1123|1122.4|1123.2|1122.8|1123|1122.4|334
1640767240000|2021-12-29 08:40:40|1123.2|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.6|0
1640767250000|2021-12-29 08:40:50|1123|1122.6|1122.8|1122.2|1123.2|1122.8|1122.6|1122.2|3154
1640767260000|2021-12-29 08:41:00||1122.4||1122.4||1122.4||1122.4|0
1640767330000|2021-12-29 08:42:10|1122.6|1122.6|1122.6|1122.2|1122.6|1122.6|1122.6|1122.2|3000
1640767340000|2021-12-29 08:42:20|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.2|1122|761
1640767350000|2021-12-29 08:42:30||1122||1122.2||1122.2||1122|0
1640767360000|2021-12-29 08:42:40|1122.4|1121.8|1121.6|1121.2|1122.4|1121.8|1121.6|1121.2|22522
1640767380000|2021-12-29 08:43:00||1121||1121.2||1121.2||1121|0
1640767410000|2021-12-29 08:43:30|1121.4|1121|1121.4|1121|1121.6|1121|1121.2|1120.8|5000
1640767430000|2021-12-29 08:43:50|1121.6|1121.4|1121.6|1121.2|1121.6|1121.4|1121.6|1121|149
1640767440000|2021-12-29 08:44:00|1121.8|1121.4|1122|1121.6|1122.2|1121.6|1121.8|1121.4|3287
1640767450000|2021-12-29 08:44:10|1122.2|1121.8|1122.6|1122.2|1122.8|1122.2|1122.2|1121.8|5000
1640767460000|2021-12-29 08:44:20|1122.4|1122|1122.4|1122|1122.4|1122|1122.2|1121.8|0
1640767470000|2021-12-29 08:44:30|1122.6|1122.2|1123|1122.6|1123|1122.6|1122.6|1122.2|0
1640767480000|2021-12-29 08:44:40|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|0
1640767490000|2021-12-29 08:44:50|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|0
1640767500000|2021-12-29 08:45:00|1123.4|1123|1123.4|1122.8|1123.6|1123.2|1123.2|1122.8|560
1640767510000|2021-12-29 08:45:10|1123.2|1123|1123.4|1122.8|1123.6|1123|1123.2|1122.8|5000
1640767520000|2021-12-29 08:45:20|1123.6|1123|1123.4|1123|1123.6|1123|1123.4|1122.8|0
1640767530000|2021-12-29 08:45:30|1123.6|1123.2|1123.6|1123|1123.8|1123.2|1123.4|1123|1235
1640767550000|2021-12-29 08:45:50|1123.8|1123.2|1124|1123.6|1124.2|1123.8|1123.8|1123.2|2631
1640767560000|2021-12-29 08:46:00|1123.8||1123.8||1123.8||1123.8||0
1640767570000|2021-12-29 08:46:10|1124||1124||1124||1124||500
1640767580000|2021-12-29 08:46:20|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|0
1640767590000|2021-12-29 08:46:30|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124|1123.8|6028
1640767600000|2021-12-29 08:46:40|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|0
1640767620000|2021-12-29 08:47:00|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|5
1640767640000|2021-12-29 08:47:20|1124.4|1124|1124|1123.8|1124.4|1124.2|1124|1123.8|5474
1640767650000|2021-12-29 08:47:30|1123.8|1123.6|1123.8|1123.4|1124|1123.6|1123.6|1123.4|2156
1640767660000|2021-12-29 08:47:40|1123.6|1123.2|1123.6|1123|1123.6|1123.2|1123.6|1123|440
1640767670000|2021-12-29 08:47:50|1123.4||1123.4||1123.4||1123.4||0
1640767680000|2021-12-29 08:48:00|1123.2|1122.8|1123.2|1122.8|1123.2|1123|1123.2|1122.6|452
1640767690000|2021-12-29 08:48:10|1123||1123||1123||1123||0
1640767700000|2021-12-29 08:48:20|1123.2||1123.2||1123.2||1123.2||185
1640767720000|2021-12-29 08:48:40|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|2000
1640767730000|2021-12-29 08:48:50|1123.8|1123.4|1123.8|1123.2|1123.8|1123.4|1123.8|1123.2|0
1640767740000|2021-12-29 08:49:00|1123.6||1123.6||1123.8||1123.6||0
1640767750000|2021-12-29 08:49:10|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1122.8|0
1640767760000|2021-12-29 08:49:20|1123.8|1123.4|1123.8|1123.4|1124|1123.6|1123.8|1123.2|0
1640767780000|2021-12-29 08:49:40|1124|1123.2|1124|1123.6|1124.2|1123.6|1124|1123.2|0
1640767790000|2021-12-29 08:49:50|1124.2|1123.8|1124.2|1123.6|1124.2|1123.8|1124.2|1123.6|0
1640767800000|2021-12-29 08:50:00||1123.8||1123.8||1123.8||1123.8|0
1640767810000|2021-12-29 08:50:10||1123.6||1123.6||1123.6||1123.6|0
1640767820000|2021-12-29 08:50:20|1124||1124||1124||1124||0
1640767830000|2021-12-29 08:50:30|1124.2||1124||1124.2||1124||0
1640767840000|2021-12-29 08:50:40|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|0
1640767870000|2021-12-29 08:51:10|1124|1123.6|1124.2|1124|1124.2|1124|1124|1123.6|0
1640767880000|2021-12-29 08:51:20|1124.4|1124.2|1125.4|1125.2|1125.4|1125.2|1124.4|1124.2|16377
1640767890000|2021-12-29 08:51:30|1125.2|1125|1125.4|1125|1125.4|1125|1125.2|1125|191
1640767900000|2021-12-29 08:51:40|1125.6|1125.2|1126.4|1126|1126.4|1126|1125.6|1125.2|2548
1640767910000|2021-12-29 08:51:50|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|0
1640767920000|2021-12-29 08:52:00|1126.6|1126.2|1126.2|1126|1126.8|1126.2|1126.2|1125.8|1135
1640767930000|2021-12-29 08:52:10|1126.4|1125.8|1126.4|1126|1126.6|1126|1126.2|1125.8|0
1640767950000|2021-12-29 08:52:30|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.8|500
1640767960000|2021-12-29 08:52:40|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.8|0
1640767970000|2021-12-29 08:52:50|1126.6|1126.2|1126.6|1126.2|1126.8|1126.4|1126.6|1126.2|0
1640767980000|2021-12-29 08:53:00|1126.4|1126|1126.4|1126|1126.6|1126|1126.4|1126|0
1640767990000|2021-12-29 08:53:10|1126.2|1125.8|1125.6|1125.2|1126.2|1125.8|1125.6|1125.2|2278
1640768000000|2021-12-29 08:53:20|1125.4|1125|1125.4|1124.8|1125.6|1125|1125.2|1124.8|0
1640768010000|2021-12-29 08:53:30|1125.2|1125|1125.4|1124.8|1125.4|1125|1125|1124.6|6000
1640768020000|2021-12-29 08:53:40|1125.2|1125|1125|1124.6|1125.2|1125|1125|1124.4|0
1640768030000|2021-12-29 08:53:50|1124.8|1124.4|1125|1124.6|1125|1124.8|1124.8|1124.4|667
1640768040000|2021-12-29 08:54:00|1125.2|1124.8|1125|1124.6|1125.4|1124.8|1125|1124.6|0
1640768050000|2021-12-29 08:54:10|1125.2|1124.8|1125.2|1124.6|1125.4|1124.8|1125|1124.6|0
1640768060000|2021-12-29 08:54:20|1125.4|1124.8|1125.4|1124.8|1125.4|1125|1125.2|1124.8|0
1640768070000|2021-12-29 08:54:30|1125.2|1124.6|1125|1124.6|1125.2|1124.6|1125|1124.6|0
1640768080000|2021-12-29 08:54:40|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|2000
1640768090000|2021-12-29 08:54:50|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|0
1640768100000|2021-12-29 08:55:00|1125.2|1124.8|1125.4|1125|1125.4|1125|1125.2|1124.8|0
1640768110000|2021-12-29 08:55:10|1125.6|1125.2|1126|1125.4|1126|1125.6|1125.6|1125.2|0
1640768130000|2021-12-29 08:55:30||1125.6||1125.6||1125.6||1125.6|0
1640768160000|2021-12-29 08:56:00|1126.2|1125.8|1126.2|1125.8|1126.4|1126.2|1126.2|1125.8|0
1640768170000|2021-12-29 08:56:10|1126.4|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|0
1640768180000|2021-12-29 08:56:20|1126.4|1126|1126.4|1126|1126.4|1126|1126.2|1125.8|0
1640768190000|2021-12-29 08:56:30|1126.6|1125.8|1126.2|1125.8|1126.6|1125.8|1126.2|1125.8|0
1640768200000|2021-12-29 08:56:40|1126|1125.6|1126.4|1126|1126.4|1126|1126|1125.4|3803
1640768210000|2021-12-29 08:56:50|1126.2|1125.8|1126.2|1125.8|1126.4|1126|1126|1125.6|0
1640768240000|2021-12-29 08:57:20|1126.4|1126|1126.4|1125.8|1126.4|1126|1126.2|1125.8|0
1640768250000|2021-12-29 08:57:30|1126.2||1126.2||1126.2||1126.2||0
1640768260000|2021-12-29 08:57:40|1126.4||1126.2||1126.4||1126.2||0
1640768270000|2021-12-29 08:57:50|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1125.8|1125.4|317
1640768280000|2021-12-29 08:58:00|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1126|1125.6|0
1640768290000|2021-12-29 08:58:10|1126.4||1126.2||1126.4||1126.2||0
1640768300000|2021-12-29 08:58:20|1126|1126|1126|1125.6|1126|1126|1126|1125.6|0
1640768320000|2021-12-29 08:58:40|1126.2||1126.2||1126.2||1126.2||0
1640768330000|2021-12-29 08:58:50|1126|1125.8|1126.2|1125.8|1126.2|1126|1126|1125.8|6
1640768340000|2021-12-29 08:59:00|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1126|1125.6|0
1640768360000|2021-12-29 08:59:20|1126.4|1126|1126.2|1125.6|1126.4|1126|1126.2|1125.6|0
1640768370000|2021-12-29 08:59:30||1125.8||1125.8||1125.8||1125.6|0
1640768380000|2021-12-29 08:59:40||1125.6||1125.8||1125.8||1125.6|0
1640768390000|2021-12-29 08:59:50|1126.4|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|0
1640768400000|2021-12-29 09:00:00|1126|1125.6|1126.2|1125.6|1126.2|1126|1126|1125.6|964
1640768410000|2021-12-29 09:00:10|1126|1125.8|1126.2|1125.6|1126.2|1125.8|1126|1125.6|0
1640768420000|2021-12-29 09:00:20|1126|1125.8|1126|1125.6|1126.2|1125.8|1126|1125.6|0
1640768430000|2021-12-29 09:00:30|1126.2|1125.8|1126.2|1126|1126.4|1126|1126.2|1125.8|0
1640768440000|2021-12-29 09:00:40|1126|1125.8|1125.6|1125.2|1126|1125.8|1125.6|1125.2|3762
1640768450000|2021-12-29 09:00:50|1125.8||1125.6||1125.8||1125.6||0
1640768460000|2021-12-29 09:01:00|1125.4|1125|1125.4|1125|1125.8|1125.4|1125.4|1125|0
1640768470000|2021-12-29 09:01:10|1125.6|1125.2|1125.6|1125.2|1125.8|1125.2|1125.6|1125.2|0
1640768480000|2021-12-29 09:01:20|1125.8|1125.4|1125.8|1125.4|1125.8|1125.6|1125.8|1125.4|404
1640768490000|2021-12-29 09:01:30|1126|1125.6|1126|1125.6|1126|1125.8|1126|1125.6|22481
1640768500000|2021-12-29 09:01:40|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.2|18
1640768510000|2021-12-29 09:01:50|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.4|1125|1464
1640768530000|2021-12-29 09:02:10|1126|1125.6|1125.6|1125.2|1126|1125.6|1125.4|1125|6386
1640768540000|2021-12-29 09:02:20|1125.4||1125.4||1125.4||1125.4||0
1640768550000|2021-12-29 09:02:30|1125.2|1125|1125.2|1124.8|1125.2|1125|1125|1124.4|6357
1640768560000|2021-12-29 09:02:40|1125.4|1124.6|1125.4|1124.8|1125.4|1124.8|1125.4|1124.6|0
1640768600000|2021-12-29 09:03:20|1125.2|1124.6|1125.2|1124.8|1125.2|1124.8|1125|1124.6|0
1640768610000|2021-12-29 09:03:30|1125|1124.6|1125.2|1124.8|1125.4|1124.8|1125|1124.6|0
1640768620000|2021-12-29 09:03:40|1125.4||1125.4||1125.4||1125.2||0
1640768630000|2021-12-29 09:03:50|1125.2||1125.2||1125.2||1125.2||0
1640768640000|2021-12-29 09:04:00|1125||1125.2||1125.2||1125||0
1640768650000|2021-12-29 09:04:10|1125||1125.2||1125.2||1125||0
1640768660000|2021-12-29 09:04:20|1125||1125.2||1125.2||1125||40
1640768670000|2021-12-29 09:04:30|1125|1125|1125.4|1125|1125.6|1125.2|1125|1125|0
1640768690000|2021-12-29 09:04:50|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.4|1125|0
1640768700000|2021-12-29 09:05:00||1125.2||1125||1125.2||1125|500
1640768710000|2021-12-29 09:05:10|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|180
1640768720000|2021-12-29 09:05:20|1125.2|1125.2|1125.6|1125.2|1125.8|1125.4|1125.2|1125|15613
1640768730000|2021-12-29 09:05:30|1125.4|1125|1125.2|1124.8|1125.4|1125|1125.2|1124.8|21
1640768740000|2021-12-29 09:05:40|1125||1125.2||1125.2||1125||0
1640768760000|2021-12-29 09:06:00|1125.4|1125|1125.2|1124.8|1125.4|1125|1125.2|1124.8|0
1640768780000|2021-12-29 09:06:20|1125|1124.6|1124.8|1124.4|1125|1124.6|1124.8|1124.4|549
1640768790000|2021-12-29 09:06:30|1125|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.4|0
1640768800000|2021-12-29 09:06:40|1124.8|1124.4|1125|1124.4|1125|1124.6|1124.8|1124.4|0
1640768810000|2021-12-29 09:06:50||1124.6||1124.6||1124.6||1124.4|0
1640768820000|2021-12-29 09:07:00|1124.8|1124.4|1124.8|1124.4|1125|1124.6|1124.6|1124.4|0
1640768840000|2021-12-29 09:07:20|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|0
1640768850000|2021-12-29 09:07:30|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|0
1640768870000|2021-12-29 09:07:50|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.4|421
1640768880000|2021-12-29 09:08:00|1124.6|1124.2|1124|1123.6|1124.8|1124.4|1124|1123.6|34958
1640768890000|2021-12-29 09:08:10|1123.6|1123.4|1124|1123.6|1124|1123.6|1123.6|1123.4|3930
1640768910000|2021-12-29 09:08:30|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.4|1123.2|646
1640768920000|2021-12-29 09:08:40|1123.4|1123.4|1123.4|1123|1123.4|1123.4|1123.2|1123|181
1640768930000|2021-12-29 09:08:50||1123.2||1123||1123.2||1123|6
1640768940000|2021-12-29 09:09:00|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123|0
1640768950000|2021-12-29 09:09:10|1123.4|1123|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1640768960000|2021-12-29 09:09:20|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1640768970000|2021-12-29 09:09:30|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123|0
1640768980000|2021-12-29 09:09:40|1123.4|1123|1123.4|1123|1123.4|1123.2|1123.4|1123|0
1640769000000|2021-12-29 09:10:00|1123.2|1122.8|1123.4|1123|1123.4|1123|1123.2|1122.8|2910
1640769010000|2021-12-29 09:10:10|1123.2|1122.8|1123.4|1123|1123.4|1123|1123.2|1122.8|0
1640769020000|2021-12-29 09:10:20|1123.2|1122.8|1123.4|1123|1123.6|1123.4|1123.2|1122.8|7000
1640769030000|2021-12-29 09:10:30|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|510
1640769040000|2021-12-29 09:10:40|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|6841
1640769050000|2021-12-29 09:10:50|1123||1123.2||1123.2||1123||0
1640769060000|2021-12-29 09:11:00|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1122.8|0
1640769080000|2021-12-29 09:11:20|1123.4||1123.6||1123.6||1123.4||112
1640769090000|2021-12-29 09:11:30|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.2|551
1640769100000|2021-12-29 09:11:40|1123.8|1123.4|1123.8|1123.4|1124|1123.6|1123.8|1123.4|0
1640769110000|2021-12-29 09:11:50|1124||1123.8||1124||1123.8||0
1640769120000|2021-12-29 09:12:00|1123.6|1123.2|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|50
1640769130000|2021-12-29 09:12:10|1123.4|1123|1123.4|1123|1123.4|1123|1123.2|1123|468
1640769150000|2021-12-29 09:12:30|1123.6||1123.4||1123.6||1123.2||0
1640769160000|2021-12-29 09:12:40|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1122.8|1122.6|25849
1640769190000|2021-12-29 09:13:10|1123|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.6|1375
1640769200000|2021-12-29 09:13:20|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|12
1640769210000|2021-12-29 09:13:30|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|0
1640769230000|2021-12-29 09:13:50|1123|1122.6|1123|1122.6|1123.2|1122.8|1123|1122.6|0
1640769240000|2021-12-29 09:14:00|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|0
1640769250000|2021-12-29 09:14:10|1123.2|1122.8|1123.2|1123|1123.2|1123|1123|1122.6|0
1640769260000|2021-12-29 09:14:20|1123.4|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123|0
1640769280000|2021-12-29 09:14:40|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.2|1123|1171
1640769300000|2021-12-29 09:15:00|1123.4|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|1252
1640769310000|2021-12-29 09:15:10|1123|1123|1123.4|1123|1123.4|1123|1123|1123|0
1640769320000|2021-12-29 09:15:20|1123.2|1123.2|1123.4|1123|1123.6|1123.2|1123.2|1122.8|0
1640769330000|2021-12-29 09:15:30|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1640769350000|2021-12-29 09:15:50|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|0
1640769360000|2021-12-29 09:16:00|1123.8|1123.4|1123.8|1123.4|1123.8|1123.6|1123.6|1123.4|1116
1640769370000|2021-12-29 09:16:10|1124|1123.6|1124|1123.6|1124|1123.8|1124|1123.6|404
1640769380000|2021-12-29 09:16:20|1124.2|1123.8|1124.4|1124|1124.4|1124|1124|1123.8|0
1640769400000|2021-12-29 09:16:40|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.8|292
1640769410000|2021-12-29 09:16:50|1124.4|1124|1124.4|1123.8|1124.4|1124|1124.2|1123.8|100
1640769420000|2021-12-29 09:17:00|1124.2||1124.2||1124.2||1124.2||0
1640769430000|2021-12-29 09:17:10|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1124|1123.6|0
1640769440000|2021-12-29 09:17:20|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|412
1640769450000|2021-12-29 09:17:30|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|0
1640769490000|2021-12-29 09:18:10|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|0
1640769520000|2021-12-29 09:18:40|1123.8|1123.4|1123.6|1123.2|1124|1123.4|1123.6|1123.2|1952
1640769530000|2021-12-29 09:18:50|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.6|1123.2|382
1640769540000|2021-12-29 09:19:00||1123.8||1123.8||1123.8||1123.6|0
1640769560000|2021-12-29 09:19:20|1123.8|1123.6|1123.6|1123.2|1124|1123.6|1123.6|1123.2|3
1640769570000|2021-12-29 09:19:30|1123.8|1123.4|1123.8|1123.2|1123.8|1123.4|1123.6|1123.2|0
1640769580000|2021-12-29 09:19:40|1123.6|1123.4|1123.8|1123.2|1123.8|1123.4|1123.6|1123.2|0
1640769590000|2021-12-29 09:19:50|1123.6||1123.6||1123.6||1123.4||1000
1640769600000|2021-12-29 09:20:00|1123.8|1123.4|1123.6|1123|1123.8|1123.4|1123.4|1123|454
1640769610000|2021-12-29 09:20:10|1123.4|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123|0
1640769630000|2021-12-29 09:20:30|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|0
1640769640000|2021-12-29 09:20:40|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1122.8|954
1640769650000|2021-12-29 09:20:50|1123.2|1122.8|1123.4|1123|1123.4|1123|1123.2|1122.8|0
1640769660000|2021-12-29 09:21:00|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1640769690000|2021-12-29 09:21:30|1123.6|1123.4|1123.2|1122.8|1123.6|1123.4|1123.2|1122.8|8413
1640769700000|2021-12-29 09:21:40|1123.4|1123|1123.4|1122.8|1123.4|1123|1123.2|1122.8|0
1640769710000|2021-12-29 09:21:50|1123.6|1123|1123.6|1123|1123.6|1123.2|1123.4|1123|0
1640769720000|2021-12-29 09:22:00|1123.4||1123.6||1123.6||1123.4||0
1640769730000|2021-12-29 09:22:10|1123.4|1123.2|1123.6|1123.2|1123.6|1123.4|1123.4|1123.2|0
1640769750000|2021-12-29 09:22:30|1123.8|1123.4|1123.8|1123.4|1123.8|1123.6|1123.6|1123.2|1125
1640769760000|2021-12-29 09:22:40||1123.2||1123.2||1123.2||1123.2|125
1640769770000|2021-12-29 09:22:50|1124|1123.4|1124.2|1123.8|1124.2|1123.8|1124|1123.4|200
1640769780000|2021-12-29 09:23:00|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1124|1123.6|1000
1640769790000|2021-12-29 09:23:10|1124.4|1124|1124.2|1124|1124.4|1124|1124.2|1123.8|208
1640769810000|2021-12-29 09:23:30|1124.4|1124.2|1124.4|1124|1124.4|1124.2|1124.4|1124|0
1640769830000|2021-12-29 09:23:50|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.2|1124|969
1640769840000|2021-12-29 09:24:00|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.6|1001
1640769850000|2021-12-29 09:24:10|1124.4|1124|1124.4|1124|1124.4|1124|1124.2|1124|0
1640769860000|2021-12-29 09:24:20|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|0
1640769870000|2021-12-29 09:24:30|1124.6|1124.2|1124.4|1123.8|1124.6|1124.2|1124.2|1123.8|0
1640769880000|2021-12-29 09:24:40||1124||1124||1124||1124|0
1640769900000|2021-12-29 09:25:00|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|0
1640769910000|2021-12-29 09:25:10|1124|1123.6|1124|1123.6|1124|1123.8|1124|1123.6|0
1640769920000|2021-12-29 09:25:20|1124.2|1123.8|1123.8|1123.6|1124.2|1123.8|1123.8|1123.6|1040
1640769930000|2021-12-29 09:25:30|1124||1124||1124||1124||0
1640769950000|2021-12-29 09:25:50|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|494
1640769970000|2021-12-29 09:26:10|1124.2|1123.8|1124.4|1124|1124.8|1124.4|1124.2|1123.8|1217
1640769980000|2021-12-29 09:26:20||1124.2||1124.2||1124.2||1124.2|0
1640769990000|2021-12-29 09:26:30|1124.2|1124|1124.2|1123.8|1124.2|1124|1124.2|1123.8|2
1640770000000|2021-12-29 09:26:40|1123.8|1123.6|1123.8|1123.6|1124.2|1123.6|1123.8|1123.6|804
1640770020000|2021-12-29 09:27:00|1124|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.8|359
1640770030000|2021-12-29 09:27:10|1123.8|1123.6|1123.6|1123.4|1123.8|1123.6|1123.4|1123.2|12388
1640770050000|2021-12-29 09:27:30|1123.4|1123.2|1123.6|1123.4|1123.6|1123.4|1123.4|1123.2|3625
1640770060000|2021-12-29 09:27:40||1123.2||1123.4||1123.4||1123.2|0
1640770090000|2021-12-29 09:28:10|1123.4|1123.2|1123.2|1122.8|1123.4|1123.2|1123.2|1122.8|2287
1640770100000|2021-12-29 09:28:20|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1122.8|0
1640770120000|2021-12-29 09:28:40|1123.8|1123.6|1123.6|1123.2|1123.8|1123.6|1123.6|1123.2|18279
1640770140000|2021-12-29 09:29:00|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|731
1640770160000|2021-12-29 09:29:20|1123.6|1123.2|1123.8|1123.4|1123.8|1123.6|1123.4|1123.2|1
1640770170000|2021-12-29 09:29:30|1124|1123.6|1124|1123.4|1124|1123.6|1124|1123.4|6
1640770180000|2021-12-29 09:29:40|1123.8|1123.6|1123.8|1123.4|1124|1123.6|1123.6|1123.4|0
1640770190000|2021-12-29 09:29:50|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1124|1123.6|0
1640770200000|2021-12-29 09:30:00|1124||1124.2||1124.2||1124||49
1640770210000|2021-12-29 09:30:10|1124.4|1124|1124.2|1123.8|1124.4|1124|1124|1123.8|1281
1640770220000|2021-12-29 09:30:20|1124.4|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.8|500
1640770230000|2021-12-29 09:30:30|1124.4|1124|1124.4|1124|1124.4|1124.2|1124.4|1123.8|392
1640770240000|2021-12-29 09:30:40|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.4|1124|0
1640770260000|2021-12-29 09:31:00|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124|196
1640770270000|2021-12-29 09:31:10||1124||1124.2||1124.2||1124|0
1640770280000|2021-12-29 09:31:20|1124.4|1124|1124.6|1124|1124.6|1124.2|1124.4|1124|0
1640770290000|2021-12-29 09:31:30||1124.2||1124.2||1124.2||1124|0
1640770300000|2021-12-29 09:31:40|1124.4|1124|1124.2|1124|1124.4|1124.2|1124.2|1124|0
1640770320000|2021-12-29 09:32:00||1123.8||1123.8||1123.8||1123.8|713
1640770330000|2021-12-29 09:32:10|1124.4|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.8|0
1640770340000|2021-12-29 09:32:20|1124.4|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.8|0
1640770370000|2021-12-29 09:32:50|1124.4|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.8|610
1640770380000|2021-12-29 09:33:00|1124|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|95
1640770390000|2021-12-29 09:33:10|1123.8|1123.8|1123.6|1123.2|1123.8|1123.8|1123.4|1123.2|6829
1640770400000|2021-12-29 09:33:20|1123.4|1123.4|1123.4|1123.2|1123.4|1123.4|1123.4|1123.2|0
1640770410000|2021-12-29 09:33:30|1123.2|1123|1123.4|1123.2|1123.4|1123.2|1123.2|1123|1806
1640770420000|2021-12-29 09:33:40|1123.2|1123|1123.4|1123|1123.4|1123.2|1123.2|1123|266
1640770430000|2021-12-29 09:33:50|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1122.8|1122.6|1506
1640770470000|2021-12-29 09:34:30|1122.8||1122.8||1123||1122.8||0
1640770480000|2021-12-29 09:34:40|1122.6|1122.4|1122.6|1122.4|1122.8|1122.4|1122.6|1122.2|930
1640770500000|2021-12-29 09:35:00|1122.8|1122.2|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|663
1640770510000|2021-12-29 09:35:10|1122.4|1122|1121.8|1121.4|1122.4|1122|1121.8|1121.4|6153
1640770520000|2021-12-29 09:35:20||1121.2||1121.4||1121.4||1121.2|0
1640770530000|2021-12-29 09:35:30||1121.2||1121.4||1121.4||1121.2|0
1640770540000|2021-12-29 09:35:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|866
1640770560000|2021-12-29 09:36:00|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|474
1640770580000|2021-12-29 09:36:20||1121.2||1121.2||1121.2||1121.2|0
1640770590000|2021-12-29 09:36:30||1121||1121||1121||1121|0
1640770600000|2021-12-29 09:36:40||1121.2||1121.2||1121.2||1121.2|0
1640770620000|2021-12-29 09:37:00|1121.2|1121|1121.2|1120.8|1121.2|1121|1121|1120.8|6456
1640770640000|2021-12-29 09:37:20|1121.4|1121|1121.6|1121.2|1121.8|1121.4|1121.4|1121|1565
1640770650000|2021-12-29 09:37:30|1121.8||1121.8||1121.8||1121.6||0
1640770660000|2021-12-29 09:37:40|1121.6||1121.6||1121.8||1121.6||0
1640770680000|2021-12-29 09:38:00|1121.4||1121.6||1121.6||1121.4||0
1640770690000|2021-12-29 09:38:10|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1640770700000|2021-12-29 09:38:20|1122.2|1121.8|1122|1121.8|1122.2|1121.8|1122|1121.6|0
1640770710000|2021-12-29 09:38:30|1122.2||1122.2||1122.2||1122.2||0
1640770720000|2021-12-29 09:38:40|1122||1122||1122||1122||0
1640770730000|2021-12-29 09:38:50|1122.2|1122|1122.2|1121.8|1122.4|1122|1122|1121.8|0
1640770740000|2021-12-29 09:39:00|1122.4|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|0
1640770750000|2021-12-29 09:39:10|1122||1122.2||1122.2||1122||0
1640770760000|2021-12-29 09:39:20|1122.4|1122|1122.6|1122.2|1122.8|1122.2|1122.4|1122|500
1640770770000|2021-12-29 09:39:30||1122.4||1122.2||1122.4||1122.2|339
1640770780000|2021-12-29 09:39:40|1122.4|1122.4|1122.6|1122.2|1122.8|1122.4|1122.4|1122.2|1000
1640770790000|2021-12-29 09:39:50|1122.8|1122.6|1123|1122.6|1123|1122.6|1122.6|1122.6|0
1640770800000|2021-12-29 09:40:00|1123.2|1123|1123.6|1123.2|1123.6|1123.2|1123.2|1123|404
1640770810000|2021-12-29 09:40:10|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|0
1640770820000|2021-12-29 09:40:20|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|800
1640770840000|2021-12-29 09:40:40||1123.4||1123.6||1123.6||1123.4|200
1640770850000|2021-12-29 09:40:50|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|300
1640770860000|2021-12-29 09:41:00||1123.8||1123.6||1123.8||1123.6|0
1640770890000|2021-12-29 09:41:30|1124.2|1123.8|1124.2|1123.8|1124.4|1124|1124|1123.6|0
1640770900000|2021-12-29 09:41:40|1124.4||1124.2||1124.4||1124.2||0
1640770910000|2021-12-29 09:41:50|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.2|1124|0
1640770920000|2021-12-29 09:42:00|1124.4||1124.6||1124.6||1124.4||0
1640770950000|2021-12-29 09:42:30|1124.4||1124.6||1124.6||1124.4||0
1640770960000|2021-12-29 09:42:40|1124.4|1124|1124.4|1124|1124.4|1124|1124.2|1124|1
1640770980000|2021-12-29 09:43:00|1124.2|1124.2|1124.4|1124|1124.4|1124.2|1124.2|1124|1382
1640770990000|2021-12-29 09:43:10|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1123.6|1123.2|2617
1640771000000|2021-12-29 09:43:20|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|915
1640771020000|2021-12-29 09:43:40|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|0
1640771030000|2021-12-29 09:43:50|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|1
1640771050000|2021-12-29 09:44:10|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|0
1640771060000|2021-12-29 09:44:20|1123.8|1123.4|1123.8|1123.4|1124|1123.6|1123.8|1123.4|0
1640771070000|2021-12-29 09:44:30|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|0
1640771080000|2021-12-29 09:44:40||1123.4||1123.6||1123.6||1123.4|0
1640771090000|2021-12-29 09:44:50|1123.8|1123.4|1123.6|1123.4|1123.8|1123.4|1123.6|1123.4|0
1640771100000|2021-12-29 09:45:00|1123.8||1123.8||1123.8||1123.8||0
1640771130000|2021-12-29 09:45:30|1124|1123.6|1124|1123.6|1124.2|1123.8|1124|1123.4|0
1640771140000|2021-12-29 09:45:40|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|0
1640771160000|2021-12-29 09:46:00|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|0
1640771170000|2021-12-29 09:46:10|1123.8||1124||1124||1123.8||0
1640771180000|2021-12-29 09:46:20|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.4|1763
1640771190000|2021-12-29 09:46:30|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1124|1123.6|0
1640771200000|2021-12-29 09:46:40|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|0
1640771210000|2021-12-29 09:46:50|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|0
1640771220000|2021-12-29 09:47:00|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|0
1640771230000|2021-12-29 09:47:10|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|0
1640771240000|2021-12-29 09:47:20|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1124|1123.6|0
1640771250000|2021-12-29 09:47:30|1124.4|1124|1124.2|1123.8|1124.4|1124|1124|1123.8|0
1640771270000|2021-12-29 09:47:50|1124|1123.6|1124.2|1123.6|1124.2|1123.8|1124|1123.6|720
1640771280000|2021-12-29 09:48:00||1123.8||1123.8||1123.8||1123.6|0
1640771320000|2021-12-29 09:48:40||1123.6||1123.8||1123.8||1123.6|0
1640771330000|2021-12-29 09:48:50||1123.6||1123.6||1123.6||1123.6|0
1640771340000|2021-12-29 09:49:00|1124.4|1123.8|1124.4|1124|1124.4|1124|1124.4|1123.8|3352
1640771350000|2021-12-29 09:49:10||1124.2||1124||1124.2||1124|0
1640771360000|2021-12-29 09:49:20||1124.2||1124||1124.2||1124|94
1640771370000|2021-12-29 09:49:30||1124.2||1124.2||1124.2||1124.2|0
1640771380000|2021-12-29 09:49:40||1124||1124||1124||1124|0
1640771400000|2021-12-29 09:50:00|1124.6|1124.2|1124.6|1124.2|1124.8|1124.4|1124.4|1124.2|2370
1640771410000|2021-12-29 09:50:10|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|0
1640771420000|2021-12-29 09:50:20||1124.2||1124.4||1124.4||1124.2|0
1640771430000|2021-12-29 09:50:30|1124.6|1124.2|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|0
1640771470000|2021-12-29 09:51:10|||||||||10
1640771490000|2021-12-29 09:51:30|1124.4|1124|1124.4|1124|1124.4|1124|1124.2|1124|1705
1640771510000|2021-12-29 09:51:50|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|259
1640771520000|2021-12-29 09:52:00|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124.2|100
1640771530000|2021-12-29 09:52:10|1124.4||1124.6||1124.6||1124.4||0
1640771550000|2021-12-29 09:52:30|1124.4||1124.6||1124.6||1124.4||0
1640771570000|2021-12-29 09:52:50|1124.4||1124.6||1124.6||1124.4||0
1640771580000|2021-12-29 09:53:00|1124.4||1124.4||1124.4||1124.4||0
1640771590000|2021-12-29 09:53:10|1124.6|1124|1124.2|1124|1124.6|1124|1124.2|1124|986
1640771600000|2021-12-29 09:53:20|1124.4||1124.4||1124.4||1124.4||0
1640771630000|2021-12-29 09:53:50|1124.6|1124.2|1124.2|1123.8|1124.6|1124.2|1124|1123.8|6871
1640771640000|2021-12-29 09:54:00|1124|1123.6|1123.8|1123.6|1124.2|1123.6|1123.8|1123.6|1706
1640771650000|2021-12-29 09:54:10|1124|1123.8|1124|1123.6|1124.2|1123.8|1123.8|1123.6|374
1640771660000|2021-12-29 09:54:20|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|0
1640771670000|2021-12-29 09:54:30|1123.8|1123.6|1124|1123.6|1124|1123.8|1123.8|1123.6|15000
1640771680000|2021-12-29 09:54:40|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|0
1640771700000|2021-12-29 09:55:00|1124.2|1123.8|1124|1123.6|1124.2|1124|1124|1123.6|469
1640771710000|2021-12-29 09:55:10|1123.8|1123.4|1123.6|1123.4|1123.8|1123.4|1123.6|1123.4|2669
1640771720000|2021-12-29 09:55:20|1123.8|1123.6|1123.4|1123.2|1123.8|1123.6|1123.4|1123.2|6933
1640771730000|2021-12-29 09:55:30||1123||1123.2||1123.2||1123|64
1640771740000|2021-12-29 09:55:40|1123.2|1123|1123.2|1123|1123.2|1123.2|1123.2|1123|0
1640771760000|2021-12-29 09:56:00|1123|1122.8|1123|1122.8|1123|1122.8|1123|1122.6|20028
1640771770000|2021-12-29 09:56:10|1123.2|1123|1123|1122.6|1123.2|1123|1123|1122.6|2666
1640771780000|2021-12-29 09:56:20||1122.8||1122.8||1122.8||1122.8|450
1640771790000|2021-12-29 09:56:30|1123.2|1123|1123.2|1122.8|1123.4|1123|1123|1122.6|4406
1640771820000|2021-12-29 09:57:00|1123|1122.6|1122.6|1122.4|1123|1122.6|1122.6|1122.4|0
1640771830000|2021-12-29 09:57:10|1122.8|1122.2|1123|1122.6|1123|1122.6|1122.6|1122.2|2
1640771840000|2021-12-29 09:57:20|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|0
1640771850000|2021-12-29 09:57:30|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123|1122.6|6
1640771860000|2021-12-29 09:57:40|1123.4|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|0
1640771870000|2021-12-29 09:57:50|1123|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.4|534
1640771880000|2021-12-29 09:58:00|1122.8||1122.8||1123||1122.8||0
1640771890000|2021-12-29 09:58:10|1123||1122.8||1123||1122.8||0
1640771900000|2021-12-29 09:58:20|1123|1122.4|1123|1122.4|1123|1122.6|1122.6|1122.4|6678
1640771910000|2021-12-29 09:58:30|1123.2|1122.6|1123.2|1122.8|1123.2|1123|1123.2|1122.6|522
1640771920000|2021-12-29 09:58:40|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.4|1433
1640771930000|2021-12-29 09:58:50||1122.6||1122.4||1122.6||1122.4|0
1640771940000|2021-12-29 09:59:00|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|0
1640771960000|2021-12-29 09:59:20|1122.6|1122.6|1122.8|1122.4|1123|1122.6|1122.6|1122.4|0
1640771970000|2021-12-29 09:59:30|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.4|0
1640771980000|2021-12-29 09:59:40|1122.6|1122.8|1122.8|1122.4|1123|1122.8|1122.6|1122.4|5734
1640771990000|2021-12-29 09:59:50|1122.6|1122.6|1122.8|1122.6|1122.8|1122.6|1122.6|1122.6|3000
1640772040000|2021-12-29 10:00:40|1123|1122.8|1123|1122.6|1123|1122.8|1122.8|1122.6|921
1640772050000|2021-12-29 10:00:50|1122.8||1122.8||1123||1122.8||1904
1640772060000|2021-12-29 10:01:00|1123|1122.4|1122.8|1122.4|1123|1122.4|1122.6|1122.4|5000
1640772070000|2021-12-29 10:01:10||1122.6||1122.6||1122.6||1122.6|0
1640772100000|2021-12-29 10:01:40|1123|1122.8|1122.8|1122.6|1123|1122.8|1122.8|1122.6|971
1640772110000|2021-12-29 10:01:50|1122.6|1122.4|1122.4|1122|1122.6|1122.4|1122.4|1122|3006
1640772120000|2021-12-29 10:02:00|1122.2|1121.8|1122|1121.8|1122.2|1121.8|1122|1121.6|234
1640772130000|2021-12-29 10:02:10|1122.2|1121.6|1122.4|1122|1122.4|1122|1122.2|1121.6|237
1640772160000|2021-12-29 10:02:40|1122.2|1121.8|1122.2|1121.8|1122.2|1122|1122.2|1121.8|2000
1640772180000|2021-12-29 10:03:00|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|0
1640772190000|2021-12-29 10:03:10|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|0
1640772200000|2021-12-29 10:03:20||1122.2||1122.2||1122.2||1122.2|0
1640772210000|2021-12-29 10:03:30|1122.2|1122|1122|1121.8|1122.2|1122|1122|1121.8|1
1640772220000|2021-12-29 10:03:40|1122.2||1122.2||1122.2||1122.2||0
1640772240000|2021-12-29 10:04:00|1122|1121.6|1121.8|1121.6|1122|1121.6|1121.8|1121.6|528
1640772250000|2021-12-29 10:04:10|1122||1121.8||1122||1121.8||0
1640772260000|2021-12-29 10:04:20|1121.6|1121.4|1121.6|1121.2|1121.8|1121.4|1121.4|1121.2|378
1640772270000|2021-12-29 10:04:30|1121.4||1121.6||1121.6||1121.4||0
1640772280000|2021-12-29 10:04:40|1121.4||1121.4||1121.4||1121.4||0
1640772290000|2021-12-29 10:04:50|1121.2|1121|1121.2|1121|1121.2|1121|1121.2|1121|1272
1640772300000|2021-12-29 10:05:00|1121|1120.8|1121|1120.8|1121.2|1121|1121|1120.8|1506
1640772310000|2021-12-29 10:05:10|1120.8|1120.6|1120.8|1120.6|1120.8|1120.6|1120.8|1120.6|162
1640772330000|2021-12-29 10:05:30|1121||1121||1121||1120.8||1177
1640772350000|2021-12-29 10:05:50|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1494
1640772360000|2021-12-29 10:06:00|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|0
1640772370000|2021-12-29 10:06:10|1121.2|1120.8|1121.2|1121|1121.4|1121|1121.2|1120.8|6549
1640772380000|2021-12-29 10:06:20|1121.4||1121.2||1121.4||1121.2||0
1640772390000|2021-12-29 10:06:30|1121.4|1120.8|1121.2|1120.8|1121.4|1120.8|1121.2|1120.8|0
1640772400000|2021-12-29 10:06:40|1121||1121.2||1121.2||1121||0
1640772410000|2021-12-29 10:06:50|||||||||800
1640772420000|2021-12-29 10:07:00|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.4|887
1640772430000|2021-12-29 10:07:10|1121.2|1120.8|1121.2|1120.8|1121.4|1121|1121.2|1120.8|0
1640772440000|2021-12-29 10:07:20|||||||||500
1640772450000|2021-12-29 10:07:30|1121||1121||1121||1121||0
1640772460000|2021-12-29 10:07:40|1121.2||1121||1121.2||1121||0
1640772470000|2021-12-29 10:07:50|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|416
1640772480000|2021-12-29 10:08:00|1120.8|1120.4|1120.8|1120.6|1120.8|1120.6|1120.8|1120.4|0
1640772490000|2021-12-29 10:08:10|1121||1121||1121||1121||0
1640772500000|2021-12-29 10:08:20|1120.8|1120.8|1121|1120.6|1121|1120.8|1120.8|1120.6|0
1640772520000|2021-12-29 10:08:40||1120.8||1120.6||1120.8||1120.6|0
1640772530000|2021-12-29 10:08:50|1121.2|1120.8|1121.2|1121|1121.4|1121|1121.2|1120.8|1111
1640772540000|2021-12-29 10:09:00|1121.4||1121.4||1121.4||1121.4||0
1640772550000|2021-12-29 10:09:10|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.8|500
1640772560000|2021-12-29 10:09:20||1121||1121||1121||1121|0
1640772570000|2021-12-29 10:09:30|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.8|4
1640772600000|2021-12-29 10:10:00|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1121|1373
1640772620000|2021-12-29 10:10:20|1121.2|1120.8|1121.2|1121|1121.2|1121|1121.2|1120.8|0
1640772630000|2021-12-29 10:10:30|1121.4||1121.4||1121.4||1121.4||0
1640772640000|2021-12-29 10:10:40|1121.2||1121.2||1121.2||1121.2||0
1640772650000|2021-12-29 10:10:50||1120.8||1120.8||1120.8||1120.8|775
1640772680000|2021-12-29 10:11:20||1121||1120.8||1121||1120.8|500
1640772690000|2021-12-29 10:11:30|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|142
1640772700000|2021-12-29 10:11:40|1120.6||1120.8||1120.8||1120.6||432
1640772710000|2021-12-29 10:11:50||1120.6||1120.4||1120.6||1120.4|700
1640772730000|2021-12-29 10:12:10|1120.6||1120.6||1120.6||1120.6||0
1640772740000|2021-12-29 10:12:20|1120.8|1120.6|1120.8|1120.4|1121|1120.6|1120.6|1120.4|0
1640772750000|2021-12-29 10:12:30||1120.6||1120.4||1120.6||1120.4|0
1640772780000|2021-12-29 10:13:00|1120.6|1120.2|1120.4|1120.2|1120.6|1120.2|1120.4|1120.2|1544
1640772830000|2021-12-29 10:13:50|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.4|1120.2|399
1640772840000|2021-12-29 10:14:00|1120.4|1120.4|1120.4|1120|1120.6|1120.4|1120.2|1120|1400
1640772850000|2021-12-29 10:14:10||1120.2||1120||1120.2||1120|0
1640772860000|2021-12-29 10:14:20||1120.2||1120||1120.2||1120|0
1640772910000|2021-12-29 10:15:10|1120.2|1119.8|1120|1119.8|1120.2|1119.8|1120|1119.8|29545
1640772920000|2021-12-29 10:15:20|1120.2|1120|1120.4|1120|1120.4|1120.2|1120.2|1119.8|617
1640772930000|2021-12-29 10:15:30|1120.2|1119.8|1120.4|1120|1120.4|1120.2|1120|1119.8|5623
1640772940000|2021-12-29 10:15:40||1120.2||1120||1120.2||1120|0
1640772950000|2021-12-29 10:15:50|1120.6|1120.2|1120.8|1120.4|1120.8|1120.6|1120.6|1120|2873
1640772960000|2021-12-29 10:16:00|1121|1120.6|1120.8|1120.6|1121.2|1121|1120.8|1120.6|3671
1640772970000|2021-12-29 10:16:10|1121|1120.8|1121.2|1120.8|1121.2|1121|1120.8|1120.6|2509
1640772980000|2021-12-29 10:16:20|1121.4|1121|1121.2|1120.8|1121.4|1121|1121.2|1120.8|0
1640772990000|2021-12-29 10:16:30|1121.4|1121|1121.2|1120.8|1121.6|1121.2|1121|1120.8|2498
1640773010000|2021-12-29 10:16:50|1121.4|1121|1121.2|1120.8|1121.4|1121|1121.2|1120.8|0
1640773020000|2021-12-29 10:17:00||1121||1120.8||1121||1120.8|2000
1640773030000|2021-12-29 10:17:10||1121||1120.8||1121||1120.8|0
1640773060000|2021-12-29 10:17:40|1121.4|1121|1121|1120.8|1121.4|1121.2|1121|1120.8|2641
1640773080000|2021-12-29 10:18:00|1121.2|1121|1121.2|1120.8|1121.2|1121|1121|1120.8|1212
1640773090000|2021-12-29 10:18:10|1121.4|1121|1121.2|1120.8|1121.4|1121|1121.2|1120.8|0
1640773110000|2021-12-29 10:18:30|1121|1121|1121.2|1121|1121.2|1121|1121|1120.8|1237
1640773120000|2021-12-29 10:18:40|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.8|15800
1640773130000|2021-12-29 10:18:50||1121||1121||1121||1121|0
1640773140000|2021-12-29 10:19:00|1121.4||1121.4||1121.4||1121.2||0
1640773150000|2021-12-29 10:19:10|1121.2|1120.8|1121.2|1121|1121.4|1121|1121.2|1120.8|0
1640773160000|2021-12-29 10:19:20|1121.4||1121.4||1121.4||1121.2||0
1640773170000|2021-12-29 10:19:30|1121.2|1120.8|1121.2|1120.8|1121.4|1121|1121.2|1120.8|0
1640773190000|2021-12-29 10:19:50||1121||1121||1121||1121|0
1640773200000|2021-12-29 10:20:00|1121|1120.8|1121.6|1121.2|1121.6|1121.2|1121|1120.8|0
1640773210000|2021-12-29 10:20:10|1121.8|1121.4|1121.8|1121.6|1121.8|1121.6|1121.8|1121.4|0
1640773220000|2021-12-29 10:20:20|1121.6|1121.4|1121.6|1121.4|1121.8|1121.4|1121.6|1121.2|1973
1640773230000|2021-12-29 10:20:30|1121.4|1121.2|1121.4|1121.2|1121.6|1121.4|1121.4|1121.2|3
1640773240000|2021-12-29 10:20:40|1121.2|1121|1121.2|1121|1121.4|1121|1121.2|1121|47
1640773250000|2021-12-29 10:20:50|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.8|1333
1640773260000|2021-12-29 10:21:00||1121||1120.8||1121||1120.8|0
1640773270000|2021-12-29 10:21:10||1121||1120.8||1121||1120.8|0
1640773280000|2021-12-29 10:21:20||1121||1120.8||1121||1120.8|0
1640773300000|2021-12-29 10:21:40|1121.4|1121|1121.6|1121.2|1121.8|1121.4|1121.4|1121|0
1640773320000|2021-12-29 10:22:00|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|824
1640773330000|2021-12-29 10:22:10|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1640773340000|2021-12-29 10:22:20|1121.4||1121.6||1121.6||1121.4||0
1640773350000|2021-12-29 10:22:30|1121.8|1121.4|1122|1121.6|1122|1121.8|1121.8|1121.4|1000
1640773380000|2021-12-29 10:23:00|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|0
1640773400000|2021-12-29 10:23:20|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|0
1640773410000|2021-12-29 10:23:30|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|9712
1640773430000|2021-12-29 10:23:50|1122|1121.6|1122|1121.6|1122|1121.8|1121.8|1121.6|396
1640773460000|2021-12-29 10:24:20|1121.8||1121.8||1121.8||1121.8||0
1640773470000|2021-12-29 10:24:30|1122||1121.8||1122||1121.8||0
1640773490000|2021-12-29 10:24:50|1122||1122||1122||1122||0
1640773510000|2021-12-29 10:25:10|1121.8||1122||1122||1121.8||0
1640773530000|2021-12-29 10:25:30|1121.8|1121.4|1121.6|1121.4|1121.8|1121.4|1121.6|1121.2|177
1640773540000|2021-12-29 10:25:40|1121.8|1121.6|1121.8|1121.4|1122|1121.8|1121.8|1121.4|615
1640773550000|2021-12-29 10:25:50|1121.6||1121.8||1121.8||1121.6||6000
1640773560000|2021-12-29 10:26:00|1121.6||1121.8||1121.8||1121.6||0
1640773640000|2021-12-29 10:27:20||1121.6||1121.6||1121.6||1121.6|0
1640773650000|2021-12-29 10:27:30|1121.6|1121.4|1121.8|1121.6|1121.8|1121.6|1121.6|1121.4|501
1640773660000|2021-12-29 10:27:40||1121.4||1121.4||1121.4||1121.4|0
1640773680000|2021-12-29 10:28:00|1121.6|1121.6|1122|1121.6|1122|1121.6|1121.6|1121.6|53
1640773720000|2021-12-29 10:28:40|1122.2|1121.8|1121.6|1121.4|1122.2|1121.8|1121.6|1121.2|6308
1640773740000|2021-12-29 10:29:00|1121.4|1121.2|1121.4|1121.2|1121.4|1121.2|1121.4|1121.2|331
1640773750000|2021-12-29 10:29:10||1121||1121||1121||1121|3
1640773760000|2021-12-29 10:29:20|1121.2||1121.2||1121.2||1121.2||0
1640773770000|2021-12-29 10:29:30|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.6|22676
1640773780000|2021-12-29 10:29:40|1121.6|1121|1121.4|1121.2|1121.6|1121.4|1121.4|1121|10000
1640773790000|2021-12-29 10:29:50|1121.6|1121.4|1121.4|1121|1121.6|1121.4|1121.4|1121|1
1640773800000|2021-12-29 10:30:00|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121.2|640
1640773810000|2021-12-29 10:30:10|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1640773820000|2021-12-29 10:30:20|1121.8||1121.8||1121.8||1121.8||0
1640773830000|2021-12-29 10:30:30|1121.6|1121.4|1121.6|1121.4|1121.8|1121.6|1121.6|1121.4|3932
1640773840000|2021-12-29 10:30:40|1121.8||1121.6||1121.8||1121.6||0
1640773850000|2021-12-29 10:30:50|1121.8||1121.8||1121.8||1121.6||0
1640773860000|2021-12-29 10:31:00|1122|1121.6|1122|1121.6|1122|1121.8|1122|1121.4|1
1640773870000|2021-12-29 10:31:10||1121.8||1121.6||1121.8||1121.6|0
1640773880000|2021-12-29 10:31:20|1121.8||1121.8||1122||1121.8||0
1640773890000|2021-12-29 10:31:30|1122||1122||1122||1122||0
1640773900000|2021-12-29 10:31:40|1121.8|1121.8|1121|1120.6|1121.8|1121.8|1121|1120.6|28623
1640773910000|2021-12-29 10:31:50|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|108
1640773920000|2021-12-29 10:32:00|1120.4|1120|1120.6|1120.4|1120.6|1120.4|1120.2|1120|7873
1640773930000|2021-12-29 10:32:10|1120.8|1120.6|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|218
1640773950000|2021-12-29 10:32:30|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.4|2066
1640773960000|2021-12-29 10:32:40|1121.2|1120.8|1121|1120.8|1121.2|1120.8|1121|1120.6|4457
1640773970000|2021-12-29 10:32:50|1120.8|1120.6|1120.8|1120.6|1120.8|1120.6|1120.8|1120.4|29
1640773990000|2021-12-29 10:33:10|||||||||372
1640774000000|2021-12-29 10:33:20||1120.4||1120.4||1120.4||1120.4|0
1640774010000|2021-12-29 10:33:30|1120.6||1120.6||1120.6||1120.6||0
1640774020000|2021-12-29 10:33:40|1120.8||1120.8||1120.8||1120.8||278
1640774030000|2021-12-29 10:33:50|1121|1120.8|1121|1120.4|1121|1120.8|1120.6|1120.4|1843
1640774040000|2021-12-29 10:34:00|1120.8||1120.6||1120.8||1120.6||0
1640774060000|2021-12-29 10:34:20|1120|1119.8|1119.8|1119.4|1120|1119.8|1119.6|1119.4|30833
1640774080000|2021-12-29 10:34:40|1120|1119.6|1119.6|1119.4|1120|1119.6|1119.6|1119.4|7010
1640774130000|2021-12-29 10:35:30|1119.8|1119.6|1119.6|1119.4|1120|1119.6|1119.6|1119.4|5000
1640774140000|2021-12-29 10:35:40||1119.2||1119.2||1119.2||1119.2|9127
1640774150000|2021-12-29 10:35:50|1119.8|1119.4|1119.8|1119.6|1119.8|1119.6|1119.8|1119.4|896
1640774190000|2021-12-29 10:36:30|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|660
1640774210000|2021-12-29 10:36:50|1119.4||1119.4||1119.4||1119.4||480
1640774220000|2021-12-29 10:37:00|1119.2|1119|1119.6|1119.4|1119.6|1119.4|1119.2|1119|1029
1640774250000|2021-12-29 10:37:30||1119.2||1119.2||1119.2||1119.2|80
1640774270000|2021-12-29 10:37:50|1119.8|1119.4|1119.8|1119.4|1120|1119.6|1119.6|1119.4|2772
1640774300000|2021-12-29 10:38:20|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|777
1640774330000|2021-12-29 10:38:50|1119.6|1119.2|1119.4|1119.2|1119.6|1119.2|1119.4|1119.2|6241
1640774340000|2021-12-29 10:39:00|1119.6|1119.4|1119.4|1119.2|1119.8|1119.4|1119.4|1119.2|4239
1640774370000|2021-12-29 10:39:30|||||||||180
1640774390000|2021-12-29 10:39:50|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|564
1640774400000|2021-12-29 10:40:00|1119.4|1119|1119.8|1119.4|1120|1119.6|1119.2|1119|5554
1640774410000|2021-12-29 10:40:10|1119.6||1119.6||1119.6||1119.6||0
1640774420000|2021-12-29 10:40:20|1119.8|1119.6|1120.2|1119.8|1120.4|1120|1119.8|1119.4|16174
1640774430000|2021-12-29 10:40:30||1120||1120||1120||1120|0
1640774440000|2021-12-29 10:40:40|1120.4|1120.2|1120.6|1120.2|1120.6|1120.4|1120.2|1119.8|20654
1640774450000|2021-12-29 10:40:50|1120.4|1120|1120.4|1120|1120.6|1120.2|1120.2|1119.8|1836
1640774460000|2021-12-29 10:41:00|1120.2|1119.8|1120.4|1120|1120.4|1120|1120.2|1119.8|0
1640774470000|2021-12-29 10:41:10|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|2018
1640774480000|2021-12-29 10:41:20|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.4|1119|1275
1640774500000|2021-12-29 10:41:40|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|989
1640774510000|2021-12-29 10:41:50|1119.6|1119.2|1120|1119.6|1120|1119.6|1119.6|1119.2|0
1640774520000|2021-12-29 10:42:00|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|915
1640774540000|2021-12-29 10:42:20|1120|1119.6|1120|1119.8|1120.2|1119.8|1120|1119.6|2000
1640774560000|2021-12-29 10:42:40|1120.2|1120|1120|1119.6|1120.2|1120|1120|1119.6|198
1640774570000|2021-12-29 10:42:50|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|0
1640774580000|2021-12-29 10:43:00|1120.4|1120|1120.2|1120|1120.4|1120|1120.2|1120|0
1640774590000|2021-12-29 10:43:10|1120|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|7000
1640774610000|2021-12-29 10:43:30|1120|1120|1120.6|1120.4|1120.6|1120.4|1120|1119.8|444
1640774620000|2021-12-29 10:43:40|1120.8||1120.8||1120.8||1120.6||0
1640774650000|2021-12-29 10:44:10|1121|1120.6|1121|1120.6|1121|1120.8|1121|1120.6|412
1640774660000|2021-12-29 10:44:20|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1173
1640774680000|2021-12-29 10:44:40|1121||1121||1121||1121||0
1640774690000|2021-12-29 10:44:50|1121.2||1121.2||1121.2||1121.2||0
1640774710000|2021-12-29 10:45:10|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.4|1121|4496
1640774720000|2021-12-29 10:45:20|||||||||350
1640774740000|2021-12-29 10:45:40|1121.6|1121.2|1121.4|1121.2|1121.6|1121.2|1121.4|1121.2|0
1640774770000|2021-12-29 10:46:10|1121.6||1121.6||1121.6||1121.6||961
1640774790000|2021-12-29 10:46:30|1121.8|1121.4|1121.8|1121.4|1122|1121.4|1121.8|1121.4|0
1640774800000|2021-12-29 10:46:40|1122|1121.6|1122|1121.6|1122|1121.8|1122|1121.6|119
1640774810000|2021-12-29 10:46:50|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.8|1121.4|2000
1640774830000|2021-12-29 10:47:10|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1640774840000|2021-12-29 10:47:20|1121.4|1121|1121.4|1121.2|1121.4|1121.2|1121.4|1121|512
1640774860000|2021-12-29 10:47:40|1121.2|1121|1121.2|1121|1121.4|1121.2|1121.2|1121|369
1640774880000|2021-12-29 10:48:00|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.8|1000
1640774890000|2021-12-29 10:48:10|1121.4|1121|1121.2|1120.8|1121.4|1121|1121.2|1120.8|513
1640774930000|2021-12-29 10:48:50|1121.4|1120.6|1121|1120.6|1121.4|1120.6|1121|1120.6|0
1640774940000|2021-12-29 10:49:00|1120.8||1121||1121||1120.8||0
1640774990000|2021-12-29 10:49:50|1120.8|1120.4|1120.6|1120.4|1120.8|1120.4|1120.6|1120.4|470
1640775000000|2021-12-29 10:50:00||1120.2||1120.2||1120.2||1120.2|3
1640775040000|2021-12-29 10:50:40|1120.4||1120.4||1120.4||1120.4||0
1640775050000|2021-12-29 10:50:50|1120.2|1120|1120|1119.8|1120.2|1120|1120|1119.8|400
1640775090000|2021-12-29 10:51:30|||||||||11
1640775100000|2021-12-29 10:51:40|1119.8|1119.6|1119.6|1119.4|1119.8|1119.6|1119.6|1119.2|550
1640775130000|2021-12-29 10:52:10|1119.4|1119.2|1119.4|1119|1119.4|1119.2|1119.4|1119|1777
1640775140000|2021-12-29 10:52:20|1119.2|1119.2|1119.2|1119|1119.4|1119.2|1119.2|1119|940
1640775160000|2021-12-29 10:52:40|1119|1118.8|1119|1118.6|1119|1118.8|1119|1118.6|1165
1640775180000|2021-12-29 10:53:00||1118.8||1118.8||1118.8||1118.8|0
1640775190000|2021-12-29 10:53:10||1118.6||1118.6||1118.6||1118.6|0
1640775200000|2021-12-29 10:53:20||1118.8||1118.6||1118.8||1118.6|0
1640775220000|2021-12-29 10:53:40||1118.8||1118.6||1118.8||1118.6|750
1640775230000|2021-12-29 10:53:50|1118.8|1118.4|1118.8|1118.6|1118.8|1118.6|1118.8|1118.4|0
1640775240000|2021-12-29 10:54:00|||||||||15
1640775260000|2021-12-29 10:54:20|1118.6|1118.4|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|440
1640775270000|2021-12-29 10:54:30|1118.6|1118.2|1118.6|1118.2|1118.6|1118.4|1118.6|1118.2|0
1640775290000|2021-12-29 10:54:50|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|414
1640775310000|2021-12-29 10:55:10||1118.4||1118.4||1118.4||1118.4|10
1640775320000|2021-12-29 10:55:20|1118.4|1118.2|1117.8|1117.6|1118.4|1118.2|1117.8|1117.6|10288
1640775330000|2021-12-29 10:55:30|1117.6|1117.4|1117.4|1117|1117.6|1117.4|1117.4|1117|1050
1640775340000|2021-12-29 10:55:40|1117.6|1117.2|1117.6|1117.2|1117.6|1117.4|1117.4|1117.2|954
1640775360000|2021-12-29 10:56:00|1117.4|1117.4|1118|1117.8|1118.2|1117.8|1117.4|1117.2|9349
1640775370000|2021-12-29 10:56:10|1118.2||1118.2||1118.2||1118.2||0
1640775380000|2021-12-29 10:56:20|1118||1118||1118||1118||0
1640775390000|2021-12-29 10:56:30|1118.2|1117.6|1118|1117.6|1118.2|1117.6|1117.8|1117.6|1193
1640775400000|2021-12-29 10:56:40|1117.8|1117.4|1117.6|1117.4|1117.8|1117.4|1117.6|1117.4|0
1640775410000|2021-12-29 10:56:50|1117.8|1117.6|1118|1117.6|1118|1117.8|1117.8|1117.6|395
1640775420000|2021-12-29 10:57:00|1117.8||1118||1118||1117.8||0
1640775440000|2021-12-29 10:57:20|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|0
1640775450000|2021-12-29 10:57:30|1118|1117.6|1117.8|1117.6|1118|1117.8|1117.8|1117.4|472
1640775460000|2021-12-29 10:57:40|1118|1117.8|1118|1117.6|1118|1117.8|1117.8|1117.4|396
1640775470000|2021-12-29 10:57:50|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.6|32614
1640775480000|2021-12-29 10:58:00|1118.6|1118.2|1119|1118.6|1119.2|1119|1118.4|1118.2|15861
1640775490000|2021-12-29 10:58:10||1118.8||1118.6||1118.8||1118.6|0
1640775520000|2021-12-29 10:58:40||1118.8||1118.6||1118.8||1118.6|0
1640775560000|2021-12-29 10:59:20|1118.8||1119||1119||1118.8||129
1640775570000|2021-12-29 10:59:30|1118.8||1118.8||1118.8||1118.8||0
1640775590000|2021-12-29 10:59:50|1118.6|1118.4|1119|1118.6|1119|1118.6|1118.6|1118.4|1118
1640775600000|2021-12-29 11:00:00|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.4|1118|622
1640775610000|2021-12-29 11:00:10|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1640775620000|2021-12-29 11:00:20|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1640775640000|2021-12-29 11:00:40|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|405
1640775680000|2021-12-29 11:01:20||1118.6||1118.6||1118.6||1118.6|0
1640775690000|2021-12-29 11:01:30|1119|1118.8|1119|1118.6|1119|1118.8|1119|1118.6|500
1640775700000|2021-12-29 11:01:40|||||||||93
1640775720000|2021-12-29 11:02:00|1118.8|1118.4|1118.6|1118.4|1118.8|1118.4|1118.6|1118.4|951
1640775730000|2021-12-29 11:02:10|1118.4|1118.2|1118.4|1118.2|1118.4|1118.2|1118|1117.8|2657
1640775740000|2021-12-29 11:02:20||1118||1118.2||1118.2||1118|0
1640775750000|2021-12-29 11:02:30|1118.6|1118.4|1118.2|1117.8|1118.6|1118.4|1118.2|1117.8|451
1640775760000|2021-12-29 11:02:40|1118.4|1118|1118.4|1118|1118.4|1118|1118.2|1117.8|0
1640775770000|2021-12-29 11:02:50|1118.2|1117.8|1117.8|1117.4|1118.2|1117.8|1117.8|1117.4|0
1640775780000|2021-12-29 11:03:00|1118||1117.8||1118||1117.8||0
1640775790000|2021-12-29 11:03:10|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.4|0
1640775800000|2021-12-29 11:03:20|1118|1117.6|1118|1117.6|1118|1117.8|1117.8|1117.6|577
1640775810000|2021-12-29 11:03:30|1118.2|1117.8|1118.2|1117.8|1118.2|1118|1118.2|1117.8|0
1640775840000|2021-12-29 11:04:00||1117.6||1117.6||1117.6||1117.6|0
1640775850000|2021-12-29 11:04:10|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|0
1640775860000|2021-12-29 11:04:20|1118|1117.6|1118|1117.6|1118.2|1117.8|1117.8|1117.6|5586
1640775870000|2021-12-29 11:04:30|1117.8|1117.4|1118.2|1117.8|1118.2|1117.8|1117.8|1117.4|0
1640775880000|2021-12-29 11:04:40|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|1440
1640775890000|2021-12-29 11:04:50||1117.8||1117.8||1117.8||1117.8|560
1640775900000|2021-12-29 11:05:00|1117.8|1117.6|1118.2|1117.6|1118.2|1117.8|1117.6|1117.2|242
1640775910000|2021-12-29 11:05:10|1118||1118||1118||1118||0
1640775920000|2021-12-29 11:05:20|1118.2|1117.8|1118.2|1117.8|1118.2|1118|1118|1117.8|357
1640775930000|2021-12-29 11:05:30|1118.4|1118|1118.4|1118|1118.4|1118.2|1118.4|1118|415
1640775940000|2021-12-29 11:05:40|1118.2|1117.8|1118|1117.6|1118.4|1118|1118|1117.6|0
1640775960000|2021-12-29 11:06:00|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|2135
1640775980000|2021-12-29 11:06:20|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|0
1640775990000|2021-12-29 11:06:30|1118.2||1118.2||1118.2||1118.2||0
1640776000000|2021-12-29 11:06:40|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|406
1640776010000|2021-12-29 11:06:50|1118|1117.6|1118|1117.6|1118.2|1117.8|1118|1117.6|0
1640776020000|2021-12-29 11:07:00|1118.2|1117.4|1117.8|1117.4|1118.2|1117.6|1117.8|1117.4|244
1640776040000|2021-12-29 11:07:20|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1640776050000|2021-12-29 11:07:30|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.2|1117|942
1640776060000|2021-12-29 11:07:40|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|2298
1640776080000|2021-12-29 11:08:00|1117.4||1117.6||1117.6||1117.4||0
1640776090000|2021-12-29 11:08:10|1117.4|1117.4|1117.4|1117.2|1117.4|1117.4|1117.4|1117|500
1640776100000|2021-12-29 11:08:20|1117.6||1117.6||1117.6||1117.6||109
1640776110000|2021-12-29 11:08:30|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|0
1640776120000|2021-12-29 11:08:40|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1640776130000|2021-12-29 11:08:50|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|0
1640776140000|2021-12-29 11:09:00|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.2|0
1640776150000|2021-12-29 11:09:10|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1640776190000|2021-12-29 11:09:50|1117.4|1117|1117.6|1117|1117.6|1117.2|1117.4|1117|1133
1640776200000|2021-12-29 11:10:00|1117.4|1117.2|1117.4|1117.2|1117.4|1117.2|1117.4|1117.2|0
1640776210000|2021-12-29 11:10:10|1117.6|1117.4|1117.8|1117.6|1117.8|1117.6|1117.6|1117.4|457
1640776220000|2021-12-29 11:10:20|1118||1118||1118||1118||0
1640776230000|2021-12-29 11:10:30|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|906
1640776240000|2021-12-29 11:10:40|1118.4|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1640776250000|2021-12-29 11:10:50|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.6|0
1640776280000|2021-12-29 11:11:20|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.6|135
1640776300000|2021-12-29 11:11:40|1118||1118.2||1118.2||1118||0
1640776320000|2021-12-29 11:12:00|1118|1118|1118|1117.8|1118|1118|1118|1117.6|3100
1640776330000|2021-12-29 11:12:10|1117.8|1117.6|1117.8|1117.6|1118|1117.6|1117.8|1117.4|16
1640776340000|2021-12-29 11:12:20|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|5495
1640776370000|2021-12-29 11:12:50|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.6|0
1640776390000|2021-12-29 11:13:10|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.6|0
1640776430000|2021-12-29 11:13:50|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|1398
1640776440000|2021-12-29 11:14:00|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|0
1640776460000|2021-12-29 11:14:20|1119|1118.6|1119.4|1119|1119.4|1119|1119|1118.6|1412
1640776480000|2021-12-29 11:14:40|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|0
1640776490000|2021-12-29 11:14:50|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|0
1640776500000|2021-12-29 11:15:00|1119.4|1118.6|1119.2|1118.8|1119.4|1118.8|1119|1118.6|0
1640776510000|2021-12-29 11:15:10|||||||||60
1640776520000|2021-12-29 11:15:20|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|2102
1640776530000|2021-12-29 11:15:30|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|0
1640776540000|2021-12-29 11:15:40|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|0
1640776550000|2021-12-29 11:15:50|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.4|1119|0
1640776560000|2021-12-29 11:16:00|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|60
1640776570000|2021-12-29 11:16:10|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1119|8
1640776610000|2021-12-29 11:16:50|1119.2||1119.4||1119.4||1119.2||0
1640776620000|2021-12-29 11:17:00|1119.2||1119.4||1119.4||1119.2||0
1640776650000|2021-12-29 11:17:30|1119.2|1119.2|1119.6|1119|1119.6|1119.2|1119.2|1119|0
1640776660000|2021-12-29 11:17:40|1119.4|1119.2|1119.4|1119|1119.6|1119.2|1119.2|1119|600
1640776670000|2021-12-29 11:17:50|1119.2||1119.4||1119.4||1119.2||0
1640776690000|2021-12-29 11:18:10|1119.2|1118.8|1119|1118.8|1119.2|1118.8|1119|1118.8|817
1640776710000|2021-12-29 11:18:30|1119.2|1118.6|1119|1118.6|1119.2|1118.6|1118.8|1118.6|1833
1640776720000|2021-12-29 11:18:40|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|0
1640776730000|2021-12-29 11:18:50|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|0
1640776740000|2021-12-29 11:19:00|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|0
1640776760000|2021-12-29 11:19:20|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|852
1640776770000|2021-12-29 11:19:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|896
1640776810000|2021-12-29 11:20:10|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1640776830000|2021-12-29 11:20:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1640776840000|2021-12-29 11:20:40|1118.6|1118.2|1118.8|1118.4|1118.8|1118.6|1118.6|1118.2|0
1640776850000|2021-12-29 11:20:50|1118.6|1118.2|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|0
1640776860000|2021-12-29 11:21:00|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.4|1118.2|1767
1640776870000|2021-12-29 11:21:10|1118.8|1118.4|1119|1118.6|1119|1118.8|1118.8|1118.4|666
1640776880000|2021-12-29 11:21:20|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1640776910000|2021-12-29 11:21:50|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1640776930000|2021-12-29 11:22:10||1118.4||1118.2||1118.4||1118.2|0
1640776940000|2021-12-29 11:22:20|1118.4|1118|1118.4|1118.2|1118.4|1118.2|1118.2|1118|300
1640776950000|2021-12-29 11:22:30|1118.6||1118.4||1118.6||1118.4||0
1640776960000|2021-12-29 11:22:40|1118.6||1118.6||1118.6||1118.6||0
1640776970000|2021-12-29 11:22:50|1118.4||1118.4||1118.6||1118.4||0
1640776990000|2021-12-29 11:23:10||1118||1118.2||1118.2||1118|514
1640777000000|2021-12-29 11:23:20|1118|1117.8|1118.4|1118|1118.4|1118.2|1118|1117.8|8726
1640777080000|2021-12-29 11:24:40|1118.2|1117.8|1117.8|1117.6|1118.2|1117.8|1117.8|1117.6|1188
1640777100000|2021-12-29 11:25:00|1117.6|1117.4|1117.6|1117.4|1117.6|1117.4|1117.6|1117.4|500
1640777110000|2021-12-29 11:25:10|1117.8|1117.6|1117.8|1117.4|1117.8|1117.6|1117.8|1117.4|779
1640777120000|2021-12-29 11:25:20|1117.6|1117.6|1117.8|1117.6|1117.8|1117.6|1117.6|1117.4|389
1640777140000|2021-12-29 11:25:40|1117.6|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.4|2
1640777160000|2021-12-29 11:26:00|1117.6|1117.2|1117.4|1117.2|1117.6|1117.2|1117.4|1117.2|71
1640777170000|2021-12-29 11:26:10|1117.2|1117|1117.2|1116.8|1117.2|1117|1117|1116.6|3671
1640777180000|2021-12-29 11:26:20|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|0
1640777210000|2021-12-29 11:26:50|||||||||1000
1640777220000|2021-12-29 11:27:00|1116.8||1117||1117||1116.8||2000
1640777230000|2021-12-29 11:27:10|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|477
1640777250000|2021-12-29 11:27:30|1116.6|1116.2|1117|1116.8|1117|1116.8|1116.6|1116.2|0
1640777270000|2021-12-29 11:27:50|1116.8|1116.6|1116.8|1116.4|1116.8|1116.6|1116.8|1116.4|0
1640777280000|2021-12-29 11:28:00|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|8176
1640777290000|2021-12-29 11:28:10|1116.2||1116.2||1116.2||1116.2||0
1640777300000|2021-12-29 11:28:20|1116.4|1116.2|1116.8|1116.4|1116.8|1116.6|1116.4|1116.2|2413
1640777360000|2021-12-29 11:29:20||1116.2||1116.4||1116.6||1116.2|2253
1640777370000|2021-12-29 11:29:30|1116|1115.8|1116.8|1116.6|1116.8|1116.6|1116|1115.8|50427
1640777380000|2021-12-29 11:29:40|1116.6|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|849
1640777400000|2021-12-29 11:30:00|1116.8|1116.4|1116.6|1116.2|1116.8|1116.6|1116.6|1116.2|853
1640777430000|2021-12-29 11:30:30|1116.4|1116.4|1116.4|1116.2|1116.6|1116.4|1116.4|1116.2|1446
1640777440000|2021-12-29 11:30:40|1116.6||1116.4||1116.6||1116.4||0
1640777450000|2021-12-29 11:30:50|1116.6||1116.6||1116.6||1116.6||0
1640777460000|2021-12-29 11:31:00|1116.4|1116|1116.4|1116|1116.4|1116|1116.2|1116|1536
1640777480000|2021-12-29 11:31:20|1116.6|1116.2|1116.4|1116.2|1116.6|1116.4|1116.4|1116.2|931
1640777490000|2021-12-29 11:31:30|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1116|1637
1640777500000|2021-12-29 11:31:40|1116.2||1116.4||1116.4||1116.2||0
1640777510000|2021-12-29 11:31:50|1116.2||1116.4||1116.4||1116.2||0
1640777520000|2021-12-29 11:32:00|1116.2||1116.4||1116.4||1116.2||0
1640777530000|2021-12-29 11:32:10|1116.2||1116.2||1116.4||1116.2||0
1640777540000|2021-12-29 11:32:20|1116|1115.8|1116|1115.6|1116|1115.8|1115.8|1115.6|791
1640777550000|2021-12-29 11:32:30|1115.8||1116||1116||1115.8||0
1640777560000|2021-12-29 11:32:40|1116.2|1115.8|1116.2|1115.8|1116.4|1116|1116.2|1115.8|0
1640777590000|2021-12-29 11:33:10||1116||1116||1116||1116|0
1640777600000|2021-12-29 11:33:20|1116|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.6|1
1640777630000|2021-12-29 11:33:50|1116.4|1116|1116.4|1116|1116.6|1116.2|1116.4|1115.8|392
1640777640000|2021-12-29 11:34:00|1116.6|1116.2|1117|1116.6|1117|1116.8|1116.6|1116.2|2679
1640777700000|2021-12-29 11:35:00|1116.8|1116.4|1117.2|1116.8|1117.2|1117|1116.8|1116.4|569
1640777710000|2021-12-29 11:35:10|||||||||15
1640777720000|2021-12-29 11:35:20|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1640777730000|2021-12-29 11:35:30|1117.4|1117|1117.2|1117|1117.4|1117|1117.2|1117|34
1640777740000|2021-12-29 11:35:40|1117.4|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|0
1640777750000|2021-12-29 11:35:50|1117.2||1117.4||1117.4||1117.2||0
1640777760000|2021-12-29 11:36:00|1117.2||1117.4||1117.4||1117.2||0
1640777770000|2021-12-29 11:36:10|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.8|525
1640777780000|2021-12-29 11:36:20|1117|1116.6|1116.8|1116.4|1117.2|1116.8|1116.6|1116.4|0
1640777790000|2021-12-29 11:36:30|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116|139
1640777810000|2021-12-29 11:36:50|1116.4|1116|1116.2|1115.8|1116.4|1116|1116|1115.8|1327
1640777820000|2021-12-29 11:37:00|1116||1116||1116||1116||0
1640777840000|2021-12-29 11:37:20|1116.2|1116|1116.2|1115.8|1116.4|1116|1116.2|1115.8|202
1640777850000|2021-12-29 11:37:30|1116.4|1116|1116.2|1115.8|1116.4|1116|1116.2|1115.8|0
1640777890000|2021-12-29 11:38:10|1116||1116||1116||1116||0
1640777900000|2021-12-29 11:38:20|||||||||3079
1640777940000|2021-12-29 11:39:00|||||||||5156
1640777950000|2021-12-29 11:39:10|1115.8|1115.6|1115.6|1115.2|1115.8|1115.6|1115.6|1115.2|4091
1640777990000|2021-12-29 11:39:50|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.8|1115.2|134
1640778000000|2021-12-29 11:40:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1000
1640778010000|2021-12-29 11:40:10|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1640778040000|2021-12-29 11:40:40|1115.6|1115.2|1115.8|1115.2|1115.8|1115.2|1115.6|1115.2|0
1640778060000|2021-12-29 11:41:00|1115.6||1115.6||1115.6||1115.6||0
1640778070000|2021-12-29 11:41:10|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|300
1640778080000|2021-12-29 11:41:20|1115.6|1115.2|1115.8|1115.4|1115.8|1115.6|1115.6|1115.2|0
1640778100000|2021-12-29 11:41:40|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1640778130000|2021-12-29 11:42:10|1115.6|1115.2|1115.8|1115.4|1115.8|1115.6|1115.6|1115.2|95
1640778140000|2021-12-29 11:42:20|1116|1115.6|1116|1115.6|1116.2|1115.8|1116|1115.6|458
1640778160000|2021-12-29 11:42:40|1115.8|1115.4|1115.8|1115.4|1116|1115.4|1115.8|1115.4|540
1640778170000|2021-12-29 11:42:50|1116|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.4|0
1640778180000|2021-12-29 11:43:00|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|0
1640778190000|2021-12-29 11:43:10|1116|1115.6|1116.2|1115.8|1116.2|1116|1116|1115.6|620
1640778220000|2021-12-29 11:43:40|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|2035
1640778230000|2021-12-29 11:43:50|1116.4|1116|1116.4|1116.2|1116.4|1116.2|1116.4|1116|0
1640778240000|2021-12-29 11:44:00|1116.6|1116|1116.4|1116|1116.6|1116.4|1116.4|1116|9500
1640778260000|2021-12-29 11:44:20|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1640778270000|2021-12-29 11:44:30|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1640778280000|2021-12-29 11:44:40|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1640778290000|2021-12-29 11:44:50|1116.6|1116.2|1116.6|1116|1116.6|1116.2|1116.4|1116|0
1640778300000|2021-12-29 11:45:00|1116.4|1115.8|1116.2|1115.8|1116.4|1115.8|1116|1115.8|6700
1640778310000|2021-12-29 11:45:10||1116||1115.8||1116||1115.8|0
1640778330000|2021-12-29 11:45:30||1116||1116||1116||1116|0
1640778340000|2021-12-29 11:45:40|1116.4||1116.4||1116.4||1116.4||594
1640778360000|2021-12-29 11:46:00|1116.2||1116.4||1116.4||1116.2||0
1640778380000|2021-12-29 11:46:20|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116|0
1640778450000|2021-12-29 11:47:30|1116.4|1116|1116.4|1116|1116.4|1116|1116.2|1116|0
1640778460000|2021-12-29 11:47:40|1116.2||1116.4||1116.4||1116.2||0
1640778470000|2021-12-29 11:47:50|1116.2||1116.2||1116.2||1116.2||0
1640778480000|2021-12-29 11:48:00|1116.4||1116.4||1116.4||1116.4||0
1640778490000|2021-12-29 11:48:10|1116.6|1116.2|1116.6|1116.4|1116.6|1116.4|1116.6|1116.2|958
1640778510000|2021-12-29 11:48:30|1116.4|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116|6
1640778590000|2021-12-29 11:49:50|1116.4||1116.6||1116.6||1116.4||0
1640778600000|2021-12-29 11:50:00|1116.4|1116|1116.2|1115.8|1116.4|1116|1116|1115.8|1779
1640778620000|2021-12-29 11:50:20|1116|1115.6|1116|1115.6|1116|1115.8|1116|1115.6|1737
1640778640000|2021-12-29 11:50:40|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|0
1640778660000|2021-12-29 11:51:00|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|0
1640778670000|2021-12-29 11:51:10||1115.6||1115.4||1115.6||1115.4|0
1640778690000|2021-12-29 11:51:30|1115.6|1115.2|1115.6|1115.2|1115.8|1115.2|1115.4|1115|1055
1640778730000|2021-12-29 11:52:10||1115.4||1115.4||1115.4||1115.2|0
1640778740000|2021-12-29 11:52:20||1115.2||1115.2||1115.4||1115.2|0
1640778750000|2021-12-29 11:52:30|1115.4|1115|1115.4|1115.2|1115.6|1115.2|1115.4|1115|0
1640778760000|2021-12-29 11:52:40|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.6|1115.2|0
1640778790000|2021-12-29 11:53:10|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|628
1640778830000|2021-12-29 11:53:50|1115.4||1115.6||1115.6||1115.4||1215
1640778850000|2021-12-29 11:54:10|1115.8|1115.4|1115.8|1115.6|1115.8|1115.6|1115.8|1115.4|0
1640778870000|2021-12-29 11:54:30|||||||||5
1640778900000|2021-12-29 11:55:00|1115.6|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|174
1640778940000|2021-12-29 11:55:40||1115.6||1115.6||1115.6||1115.6|0
1640778960000|2021-12-29 11:56:00||1115.4||1115.4||1115.4||1115.4|1335
1640778980000|2021-12-29 11:56:20|1115.6|1115.2|1116.2|1115.8|1116.2|1116|1115.6|1115.2|3529
1640778990000|2021-12-29 11:56:30|1116.4|1116|1116.4|1116|1116.4|1116.2|1116.4|1116|385
1640779000000|2021-12-29 11:56:40|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|0
1640779010000|2021-12-29 11:56:50|1116.8|1116.4|1116.6|1116.4|1116.8|1116.4|1116.6|1116.2|0
1640779020000|2021-12-29 11:57:00||1116.2||1116.2||1116.2||1116.2|0
1640779030000|2021-12-29 11:57:10|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|0
1640779040000|2021-12-29 11:57:20|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|0
1640779050000|2021-12-29 11:57:30|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|0
1640779070000|2021-12-29 11:57:50|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|0
1640779080000|2021-12-29 11:58:00|1117.2|1116.8|1117.2|1116.8|1117.2|1117|1117.2|1116.8|1000
1640779090000|2021-12-29 11:58:10||1117||1116.8||1117||1116.8|0
1640779100000|2021-12-29 11:58:20|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|0
1640779120000|2021-12-29 11:58:40||1116.8||1116.6||1116.8||1116.6|0
1640779130000|2021-12-29 11:58:50||1116.8||1116.8||1116.8||1116.8|0
1640779140000|2021-12-29 11:59:00||1116.6||1116.6||1116.8||1116.6|0
1640779170000|2021-12-29 11:59:30|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1128
1640779190000|2021-12-29 11:59:50|1117.4|1117|1117.6|1117.2|1117.6|1117.2|1117.4|1117|110
1640779330000|2021-12-29 12:02:10|1116.4|1116.2|1116.4|1116|1116.4|1116.2|1116.4|1116|1595
1640779350000|2021-12-29 12:02:30|1116.2||1116.2||1116.2||1116.2||0
1640779360000|2021-12-29 12:02:40|1116.4||1116.4||1116.4||1116.2||948
1640779380000|2021-12-29 12:03:00|1116.2|1115.8|1116.4|1116|1116.4|1116|1116|1115.8|674
1640779400000|2021-12-29 12:03:20|1116.2||1116.4||1116.4||1116.2||396
1640779410000|2021-12-29 12:03:30|1116.2||1116.2||1116.2||1116.2||0
1640779420000|2021-12-29 12:03:40|1116.4|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|2081
1640779430000|2021-12-29 12:03:50|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1640779440000|2021-12-29 12:04:00|1116.6|1116.2|1116.4|1116|1116.6|1116.4|1116.4|1116|381
1640779470000|2021-12-29 12:04:30|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|0
1640779490000|2021-12-29 12:04:50|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|0
1640779510000|2021-12-29 12:05:10|1116.2|1116.2|1116.6|1116.2|1116.6|1116.2|1116.2|1116.2|0
1640779520000|2021-12-29 12:05:20|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|0
1640779540000|2021-12-29 12:05:40||1116.2||1116||1116.2||1116|0
1640779570000|2021-12-29 12:06:10|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|320
1640779580000|2021-12-29 12:06:20|1116.2|1115.8|1116.2|1115.8|1116.2|1116|1116.2|1115.8|2500
1640779590000|2021-12-29 12:06:30|1116||1116.2||1116.2||1116||0
1640779610000|2021-12-29 12:06:50|1116|1115.6|1115.8|1115.6|1116|1115.6|1115.8|1115.6|0
1640779620000|2021-12-29 12:07:00|1115.6|1115.4|1115.4|1115|1115.8|1115.4|1115.4|1115|939
1640779630000|2021-12-29 12:07:10|1115.2||1115.2||1115.4||1115.2||0
1640779660000|2021-12-29 12:07:40|1115.4|1115.2|1115.4|1115|1115.4|1115.2|1115.4|1115|75
1640779700000|2021-12-29 12:08:20|1115.6|1115.2|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|2440
1640779710000|2021-12-29 12:08:30|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1640779730000|2021-12-29 12:08:50|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1640779740000|2021-12-29 12:09:00||1115.4||1115.2||1115.4||1115.2|0
1640779750000|2021-12-29 12:09:10|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|712
1640779770000|2021-12-29 12:09:30|1115.6|1115.2|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1640779800000|2021-12-29 12:10:00|1115.8|1115.4|1115.4|1115|1116|1115.6|1115.4|1115|542
1640779810000|2021-12-29 12:10:10|||||||||320
1640779830000|2021-12-29 12:10:30|1115.2||1115.4||1115.4||1115.2||0
1640779870000|2021-12-29 12:11:10|1115.2||1115.4||1115.4||1115.2||0
1640779880000|2021-12-29 12:11:20|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|38
1640779890000|2021-12-29 12:11:30|1115||1115||1115||1115||0
1640779910000|2021-12-29 12:11:50|1115.2|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|939
1640779920000|2021-12-29 12:12:00|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.6|1386
1640779930000|2021-12-29 12:12:10|1114.6|1114.4|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|46
1640779950000|2021-12-29 12:12:30|1114.6||1114.8||1114.8||1114.6||0
1640779960000|2021-12-29 12:12:40|1114.6||1114.8||1114.8||1114.6||0
1640779970000|2021-12-29 12:12:50|1114.6|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114.2|1000
1640780020000|2021-12-29 12:13:40|1114.2|1114|1114.4|1114|1114.4|1114|1114.2|1114|1157
1640780030000|2021-12-29 12:13:50||1114.2||1114.2||1114.2||1114.2|0
1640780040000|2021-12-29 12:14:00||1114||1114||1114||1114|0
1640780080000|2021-12-29 12:14:40||1114.2||1114||1114.2||1114|0
1640780090000|2021-12-29 12:14:50||1114.2||1114||1114.2||1114|0
1640780100000|2021-12-29 12:15:00|1114.8|1114.2|1114.4|1114|1114.8|1114.4|1114.4|1114|8000
1640780110000|2021-12-29 12:15:10||1114.2||1114.2||1114.2||1114.2|0
1640780130000|2021-12-29 12:15:30|1114.6|1114.4|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|127
1640780150000|2021-12-29 12:15:50|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|112
1640780160000|2021-12-29 12:16:00|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1640780180000|2021-12-29 12:16:20|1114.2||1114.4||1114.4||1114.2||0
1640780230000|2021-12-29 12:17:10|1114.2||1114.4||1114.4||1114.2||435
1640780250000|2021-12-29 12:17:30||1114.2||1114||1114.2||1114|0
1640780260000|2021-12-29 12:17:40|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1640780270000|2021-12-29 12:17:50|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1640780280000|2021-12-29 12:18:00|1114.4||1114.6||1114.6||1114.4||0
1640780290000|2021-12-29 12:18:10|1114.4|1114|1114.2|1114|1114.6|1114|1114.2|1114|2095
1640780300000|2021-12-29 12:18:20|1114.4||1114.4||1114.4||1114.4||107
1640780310000|2021-12-29 12:18:30|||||||||50
1640780320000|2021-12-29 12:18:40|1114.2||1114.4||1114.4||1114.2||0
1640780330000|2021-12-29 12:18:50|1114.2||1114.2||1114.2||1114.2||0
1640780340000|2021-12-29 12:19:00|1114|1113.8|1114|1113.8|1114|1113.8|1114|1113.8|4264
1640780350000|2021-12-29 12:19:10|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|1963
1640780360000|2021-12-29 12:19:20|1113.6||1113.8||1113.8||1113.6||0
1640780370000|2021-12-29 12:19:30|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113.2|2056
1640780380000|2021-12-29 12:19:40|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1640780390000|2021-12-29 12:19:50|1113.4||1113.6||1113.6||1113.4||0
1640780440000|2021-12-29 12:20:40|1113.4|1113.4|1113.8|1113.4|1113.8|1113.4|1113.4|1113.4|8613
1640780450000|2021-12-29 12:20:50|1113.6|1113.6|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|713
1640780460000|2021-12-29 12:21:00|1114||1113.8||1114||1113.8||0
1640780510000|2021-12-29 12:21:50|1113.6|1113.2|1113.8|1113.6|1114|1113.6|1113.4|1113.2|5513
1640780520000|2021-12-29 12:22:00|1114|1113.4|1114|1113.6|1114|1113.6|1114|1113.4|348
1640780570000|2021-12-29 12:22:50|||||||||1000
1640780580000|2021-12-29 12:23:00|1114.2|1113.8|1114|1113.6|1114.4|1114|1114|1113.6|2991
1640780590000|2021-12-29 12:23:10|1113.8||1114||1114||1113.8||0
1640780610000|2021-12-29 12:23:30|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|0
1640780630000|2021-12-29 12:23:50|1114.4|1114|1114.4|1114|1114.6|1114|1114.4|1114|952
1640780640000|2021-12-29 12:24:00|1114.2|1113.8|1114.2|1113.8|1114.4|1113.8|1114.2|1113.8|0
1640780650000|2021-12-29 12:24:10|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1640780660000|2021-12-29 12:24:20|1114.2|1114.2|1114.4|1114|1114.4|1114.2|1114.2|1114|11
1640780680000|2021-12-29 12:24:40|1114.6|1114.2|1114.6|1114.2|1114.8|1114.4|1114.4|1114.2|0
1640780690000|2021-12-29 12:24:50|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|0
1640780720000|2021-12-29 12:25:20|1114.2||1114.2||1114.2||1114.2||0
1640780730000|2021-12-29 12:25:30|1114.4|1114.2|1114.4|1114.2|1114.4|1114.2|1114.4|1114|123
1640780750000|2021-12-29 12:25:50|1114.6||1114.4||1114.6||1114.4||0
1640780770000|2021-12-29 12:26:10|1114.2|1114|1114.2|1113.8|1114.4|1114|1114|1113.8|681
1640780790000|2021-12-29 12:26:30|||||||||100
1640780820000|2021-12-29 12:27:00|1114||1114.2||1114.2||1114||0
1640780860000|2021-12-29 12:27:40|1114||1114||1114||1114||0
1640780870000|2021-12-29 12:27:50|1114.2||1114.2||1114.2||1114.2||0
1640780880000|2021-12-29 12:28:00|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1640780890000|2021-12-29 12:28:10|1114.2|1113.8|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1640780920000|2021-12-29 12:28:40|1114||1114.2||1114.2||1114||0
1640780950000|2021-12-29 12:29:10|1114.4|1114|1114|1113.8|1114.4|1114|1114|1113.8|1000
1640781000000|2021-12-29 12:30:00|1113.8|1113.6|1113.6|1113.4|1113.8|1113.6|1113.6|1113.2|1228
1640781010000|2021-12-29 12:30:10|1113.4|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|3213
1640781090000|2021-12-29 12:31:30|1113.2||1113.2||1113.4||1113.2||1776
1640781110000|2021-12-29 12:31:50|1113.4|1113.2|1113.4|1113|1113.4|1113.2|1113.4|1113|212
1640781210000|2021-12-29 12:33:30|1113.6|1113.2|1114|1113.6|1114|1113.8|1113.4|1113.2|11237
1640781230000|2021-12-29 12:33:50|1113.8||1113.8||1113.8||1113.8||0
1640781240000|2021-12-29 12:34:00|1114||1114||1114||1114||0
1640781250000|2021-12-29 12:34:10|1113.8|1113.4|1113.6|1113.4|1113.8|1113.4|1113.6|1113.4|302
1640781300000|2021-12-29 12:35:00|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|92
1640781320000|2021-12-29 12:35:20|1114|1113.6|1114|1113.6|1114|1113.8|1113.8|1113.6|0
1640781330000|2021-12-29 12:35:30|1114.2|1113.8|1114.4|1114|1114.6|1114.2|1114.2|1113.8|2690
1640781370000|2021-12-29 12:36:10|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|1322
1640781380000|2021-12-29 12:36:20|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|0
1640781390000|2021-12-29 12:36:30|1114.6||1114.8||1114.8||1114.6||0
1640781410000|2021-12-29 12:36:50|1114.6||1114.8||1114.8||1114.6||0
1640781420000|2021-12-29 12:37:00|1114.6||1114.6||1114.6||1114.6||0
1640781430000|2021-12-29 12:37:10|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|96
1640781460000|2021-12-29 12:37:40|1114.8|1114.4|1114.6|1114.4|1114.8|1114.4|1114.6|1114.4|208
1640781470000|2021-12-29 12:37:50|1114.8||1114.8||1114.8||1114.6||0
1640781490000|2021-12-29 12:38:10|1114.6||1114.6||1114.8||1114.6||0
1640781500000|2021-12-29 12:38:20|1114.8||1114.6||1114.8||1114.6||0
1640781510000|2021-12-29 12:38:30|1114.8|1114.2|1114.6|1114.2|1114.8|1114.2|1114.4|1114.2|513
1640781520000|2021-12-29 12:38:40|1114.4||1114.6||1114.6||1114.4||0
1640781530000|2021-12-29 12:38:50|1114.4||1114.6||1114.6||1114.4||0
1640781540000|2021-12-29 12:39:00|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1640781550000|2021-12-29 12:39:10|1114.4||1114.6||1114.6||1114.4||0
1640781580000|2021-12-29 12:39:40|1114.4|1114|1114.2|1114|1114.4|1114|1114.2|1113.8|1750
1640781590000|2021-12-29 12:39:50|1114|1113.8|1114|1113.8|1114.2|1113.8|1114|1113.6|1
1640781600000|2021-12-29 12:40:00||1113.6||1113.6||1113.6||1113.6|0
1640781610000|2021-12-29 12:40:10||1113.8||1113.8||1113.8||1113.8|0
1640781630000|2021-12-29 12:40:30|1113.8|1113.6|1114.2|1113.6|1114.2|1114|1113.8|1113.6|2295
1640781640000|2021-12-29 12:40:40|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1640781650000|2021-12-29 12:40:50|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|2006
1640781660000|2021-12-29 12:41:00|1114|1113.6|1113.8|1113.4|1114|1113.8|1113.8|1113.4|3285
1640781670000|2021-12-29 12:41:10|1113.6||1113.8||1113.8||1113.6||0
1640781690000|2021-12-29 12:41:30|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|405
1640781700000|2021-12-29 12:41:40|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.4|1113.2|3784
1640781720000|2021-12-29 12:42:00|1113.8|1113.4|1113.8|1113.6|1114|1113.6|1113.8|1113.4|533
1640781730000|2021-12-29 12:42:10||1113.4||1113.6||1113.6||1113.4|0
1640781740000|2021-12-29 12:42:20|1113.6|1113.4|1113.8|1113.4|1113.8|1113.6|1113.6|1113.2|1386
1640781770000|2021-12-29 12:42:50|1114|1113.6|1114|1113.8|1114.2|1113.8|1114|1113.6|2421
1640781780000|2021-12-29 12:43:00|1114.2|1113.6|1114|1113.6|1114.2|1114|1113.8|1113.6|2300
1640781790000|2021-12-29 12:43:10|1113.8||1114||1114||1113.8||0
1640781800000|2021-12-29 12:43:20|1113.8||1113.8||1113.8||1113.8||0
1640781830000|2021-12-29 12:43:50|1114|1113.8|1114|1113.6|1114|1113.8|1114|1113.6|90
1640781870000|2021-12-29 12:44:30||1113.8||1113.8||1113.8||1113.8|0
1640781880000|2021-12-29 12:44:40|1113.8|1113.6|1113.8|1113.6|1113.8|1113.6|1113.8|1113.6|1436
1640781890000|2021-12-29 12:44:50|1114||1114||1114||1114||0
1640781910000|2021-12-29 12:45:10|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1640781920000|2021-12-29 12:45:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1640781930000|2021-12-29 12:45:30|1113.6|1113.6|1113.4|1113|1113.6|1113.6|1113.4|1113|858
1640781950000|2021-12-29 12:45:50|1113.2||1113.2||1113.2||1113.2||0
1640781980000|2021-12-29 12:46:20|1113|1112.8|1113|1112.8|1113|1112.8|1113|1112.8|921
1640781990000|2021-12-29 12:46:30|1113.2|1113|1113.4|1113|1113.4|1113|1113.2|1113|100
1640782000000|2021-12-29 12:46:40|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|0
1640782020000|2021-12-29 12:47:00|1113||1113||1113||1113||434
1640782030000|2021-12-29 12:47:10|1113.2||1113.2||1113.2||1113.2||0
1640782040000|2021-12-29 12:47:20|1113|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.6|0
1640782050000|2021-12-29 12:47:30|1113|1112|1112.8|1112.4|1113|1112.6|1112.4|1112|20662
1640782090000|2021-12-29 12:48:10||1112.6||1112.4||1112.6||1112.4|0
1640782100000|2021-12-29 12:48:20|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.2|1112|26704
1640782110000|2021-12-29 12:48:30|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|0
1640782120000|2021-12-29 12:48:40|1112.2|1111.8|1111.8|1111.4|1112.2|1111.8|1111.6|1111.2|4067
1640782130000|2021-12-29 12:48:50|1112|1111.6|1112|1111.8|1112.2|1111.8|1112|1111.6|0
1640782140000|2021-12-29 12:49:00|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|6804
1640782150000|2021-12-29 12:49:10|1112.6|1112.2|1112.4|1112.2|1112.6|1112.4|1112.4|1112|145
1640782160000|2021-12-29 12:49:20|1112.6||1112.4||1112.6||1112.4||0
1640782170000|2021-12-29 12:49:30|1112.6||1112.6||1112.6||1112.6||0
1640782180000|2021-12-29 12:49:40|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1112|40
1640782190000|2021-12-29 12:49:50|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|0
1640782200000|2021-12-29 12:50:00|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1112|0
1640782210000|2021-12-29 12:50:10||1111.8||1111.8||1111.8||1111.8|737
1640782220000|2021-12-29 12:50:20|1112.4|1112|1112.6|1112.2|1112.8|1112.4|1112.4|1112|459
1640782300000|2021-12-29 12:51:40|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|0
1640782310000|2021-12-29 12:51:50|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|0
1640782320000|2021-12-29 12:52:00|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|0
1640782330000|2021-12-29 12:52:10||1112.2||1112.2||1112.2||1112.2|0
1640782340000|2021-12-29 12:52:20|1112.6||1112.4||1112.6||1112.4||1317
1640782350000|2021-12-29 12:52:30|1112.6|1112|1112.4|1112|1112.6|1112|1112.2|1112|52
1640782390000|2021-12-29 12:53:10|1112.2||1112.2||1112.2||1112.2||0
1640782430000|2021-12-29 12:53:50|1112.4||1112.4||1112.4||1112.4||136
1640782450000|2021-12-29 12:54:10|1112.2||1112.4||1112.4||1112.2||0
1640782460000|2021-12-29 12:54:20|1112.2|1112.2|1112.4|1112|1112.4|1112.2|1112.2|1112|985
1640782480000|2021-12-29 12:54:40|1112.6|1112.2|1112.6|1112.4|1112.6|1112.4|1112.6|1112.2|973
1640782490000|2021-12-29 12:54:50|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|42
1640782500000|2021-12-29 12:55:00|1112.4||1112.6||1112.6||1112.4||0
1640782510000|2021-12-29 12:55:10|1112.4||1112.4||1112.6||1112.4||0
1640782520000|2021-12-29 12:55:20|1112.6||1112.4||1112.6||1112.4||0
1640782530000|2021-12-29 12:55:30|1112.6||1112.6||1112.6||1112.6||0
1640782540000|2021-12-29 12:55:40|1112.4||1112.6||1112.6||1112.4||0
1640782550000|2021-12-29 12:55:50|1112.4||1112.4||1112.6||1112.4||0
1640782560000|2021-12-29 12:56:00|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|389
1640782580000|2021-12-29 12:56:20|1112.4||1112.4||1112.4||1112.4||0
1640782590000|2021-12-29 12:56:30|||||||||86
1640782610000|2021-12-29 12:56:50|1112.6|1112.4|1113|1112.6|1113.2|1113|1112.6|1112.4|6756
1640782620000|2021-12-29 12:57:00|1112.8|1112.8|1112.8|1112.6|1112.8|1112.8|1112.8|1112.6|34
1640782630000|2021-12-29 12:57:10|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1112.6|1112.2|1868
1640782640000|2021-12-29 12:57:20|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1640782670000|2021-12-29 12:57:50|1112.8|1112.4|1112.6|1112.4|1112.8|1112.6|1112.6|1112.4|6
1640782680000|2021-12-29 12:58:00|1112.8||1112.8||1112.8||1112.8||0
1640782700000|2021-12-29 12:58:20|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|0
1640782710000|2021-12-29 12:58:30||1112.8||1112.6||1112.8||1112.6|0
1640782730000|2021-12-29 12:58:50|1112.8|1112.4|1112.8|1112.6|1113|1112.6|1112.8|1112.4|994
1640782740000|2021-12-29 12:59:00|1112.6|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|0
1640782770000|2021-12-29 12:59:30|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|0
1640782780000|2021-12-29 12:59:40|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1640782790000|2021-12-29 12:59:50|1112.6||1112.8||1112.8||1112.6||555
1640782800000|2021-12-29 13:00:00|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|906
1640782810000|2021-12-29 13:00:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|159
1640782830000|2021-12-29 13:00:30|1112.6||1112.8||1112.8||1112.6||0
1640782840000|2021-12-29 13:00:40|1112.6|1112.2|1112.6|1112.2|1112.8|1112.2|1112.6|1112.2|994
1640782850000|2021-12-29 13:00:50|1112.8|1112.4|1113.4|1113|1113.4|1113|1112.8|1112.4|12329
1640782860000|2021-12-29 13:01:00|1113.6|1113.2|1113.4|1113|1113.6|1113.4|1113.4|1113|0
1640782890000|2021-12-29 13:01:30|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1640782900000|2021-12-29 13:01:40|1113.2|1112.8|1113.2|1112.8|1113.2|1113|1113.2|1112.8|0
1640782910000|2021-12-29 13:01:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1640782920000|2021-12-29 13:02:00|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|0
1640782930000|2021-12-29 13:02:10||1113||1112.8||1113||1112.8|0
1640782940000|2021-12-29 13:02:20|1113|1113|1113.2|1112.8|1113.4|1113|1113|1112.8|994
1640782970000|2021-12-29 13:02:50|1113||1113.2||1113.2||1113||0
1640782980000|2021-12-29 13:03:00|1113||1113||1113.2||1113||0
1640783000000|2021-12-29 13:03:20|1112.8|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.6|883
1640783010000|2021-12-29 13:03:30|1113|1112.4|1112.8|1112.4|1113|1112.4|1112.8|1112.4|2904
1640783020000|2021-12-29 13:03:40|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1640783050000|2021-12-29 13:04:10|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1112|415
1640783060000|2021-12-29 13:04:20|1112.6|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112|0
1640783070000|2021-12-29 13:04:30|1112.6||1112.4||1112.6||1112.4||0
1640783080000|2021-12-29 13:04:40|1112.6||1112.4||1112.6||1112.4||0
1640783090000|2021-12-29 13:04:50|1112.6|1112|1112.4|1112|1112.6|1112|1112.2|1112|459
1640783100000|2021-12-29 13:05:00|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|0
1640783110000|2021-12-29 13:05:10|1113|1112.6|1113|1112.8|1113|1112.8|1113|1112.6|0
1640783120000|2021-12-29 13:05:20||1112.6||1112.6||1112.6||1112.6|0
1640783150000|2021-12-29 13:05:50|1113.2|1112.8|1113.2|1112.8|1113.4|1113|1113.2|1112.8|920
1640783160000|2021-12-29 13:06:00|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|970
1640783170000|2021-12-29 13:06:10|||||||||150
1640783180000|2021-12-29 13:06:20|1113||1113||1113||1113||0
1640783190000|2021-12-29 13:06:30|1113.2|1113|1113.4|1113|1113.4|1113|1113.2|1113|100
1640783200000|2021-12-29 13:06:40||1112.8||1113||1113||1112.8|0
1640783210000|2021-12-29 13:06:50|1113.2|1112.8|1113.2|1112.8|1113.2|1113|1113|1112.8|0
1640783220000|2021-12-29 13:07:00||1113||1112.8||1113||1112.8|96
1640783230000|2021-12-29 13:07:10|1113|1112.6|1113|1112.6|1113|1112.8|1113|1112.6|24
1640783250000|2021-12-29 13:07:30|1113.2|1112.8|1113.4|1113|1113.4|1113|1113|1112.6|947
1640783270000|2021-12-29 13:07:50|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|0
1640783290000|2021-12-29 13:08:10|1113|1113|1113.4|1113|1113.4|1113.2|1113|1113|1678
1640783300000|2021-12-29 13:08:20|1113.6|1113.2|1113.4|1113.2|1113.6|1113.2|1113.4|1113|0
1640783310000|2021-12-29 13:08:30|1113.6||1113.6||1113.6||1113.4||0
1640783340000|2021-12-29 13:09:00|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1640783350000|2021-12-29 13:09:10|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|0
1640783380000|2021-12-29 13:09:40|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.6|5544
1640783390000|2021-12-29 13:09:50|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.4|1113|11452
1640783400000|2021-12-29 13:10:00|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1640783430000|2021-12-29 13:10:30|1113.6||1113.8||1113.8||1113.6||0
1640783450000|2021-12-29 13:10:50|1113.6||1113.8||1113.8||1113.6||0
1640783470000|2021-12-29 13:11:10|1113.6|1113.6|1114|1113.6|1114|1113.6|1113.6|1113.6|552
1640783510000|2021-12-29 13:11:50|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|18
1640783520000|2021-12-29 13:12:00|1114|1113.6|1114|1113.6|1114.2|1113.8|1113.8|1113.6|1052
1640783550000|2021-12-29 13:12:30||1113.8||1113.6||1113.8||1113.6|0
1640783560000|2021-12-29 13:12:40||1113.8||1113.8||1113.8||1113.6|0
1640783570000|2021-12-29 13:12:50||1113.6||1113.6||1113.6||1113.6|0
1640783580000|2021-12-29 13:13:00||1113.8||1113.6||1113.8||1113.6|0
1640783590000|2021-12-29 13:13:10||1113.8||1113.8||1113.8||1113.6|2500
1640783600000|2021-12-29 13:13:20||1113.6||1113.6||1113.6||1113.6|0
1640783610000|2021-12-29 13:13:30|1113.8|1113.4|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|0
1640783630000|2021-12-29 13:13:50||1113.6||1113.6||1113.6||1113.6|0
1640783640000|2021-12-29 13:14:00||1113.4||1113.4||1113.6||1113.4|0
1640783650000|2021-12-29 13:14:10||1113.6||1113.6||1113.6||1113.6|0
1640783700000|2021-12-29 13:15:00||1113.4||1113.4||1113.6||1113.4|430
1640783720000|2021-12-29 13:15:20|1113.6|1113.6|1113.6|1113.4|1113.8|1113.6|1113.6|1113.4|1158
1640783740000|2021-12-29 13:15:40|1113.8|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|106
1640783750000|2021-12-29 13:15:50|1113.6||1113.8||1113.8||1113.6||0
1640783760000|2021-12-29 13:16:00|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1640783800000|2021-12-29 13:16:40|1113.8|1113.4|1113.8|1113.6|1113.8|1113.6|1113.8|1113.4|0
1640783810000|2021-12-29 13:16:50|1114|1113.4|1114|1113.6|1114|1113.6|1114|1113.4|0
1640783820000|2021-12-29 13:17:00|1113.8||1113.8||1114||1113.8||0
1640783830000|2021-12-29 13:17:10|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|1
1640783840000|2021-12-29 13:17:20|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|212
1640783860000|2021-12-29 13:17:40|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|0
1640783880000|2021-12-29 13:18:00|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|1000
1640783900000|2021-12-29 13:18:20|1113.8|1113.4|1113.6|1113.4|1113.8|1113.4|1113.6|1113.4|302
1640783930000|2021-12-29 13:18:50|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|102
1640784010000|2021-12-29 13:20:10|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1640784050000|2021-12-29 13:20:50|1114|1113.6|1113.6|1113.4|1114|1113.6|1113.6|1113.4|4188
1640784090000|2021-12-29 13:21:30|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|2732
1640784110000|2021-12-29 13:21:50|1113.2|1113|1112.8|1112.6|1113.2|1113|1112.8|1112.6|1626
1640784130000|2021-12-29 13:22:10|1113||1113||1113||1113||464
1640784150000|2021-12-29 13:22:30||1112.8||1112.8||1112.8||1112.8|0
1640784160000|2021-12-29 13:22:40||1112.6||1112.6||1112.6||1112.6|0
1640784190000|2021-12-29 13:23:10|1113.2|1112.8|1113.4|1113|1113.4|1113|1113|1112.8|4191
1640784210000|2021-12-29 13:23:30|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.6|306
1640784240000|2021-12-29 13:24:00|1112.8|1112.4|1112.4|1112.2|1112.8|1112.4|1112.4|1112|758
1640784270000|2021-12-29 13:24:30|1112.6||1112.6||1112.6||1112.6||459
1640784300000|2021-12-29 13:25:00|1112.8|1112.4|1113.4|1113|1113.4|1113|1112.8|1112.4|6728
1640784310000|2021-12-29 13:25:10|1113.2||1113.2||1113.4||1113.2||0
1640784320000|2021-12-29 13:25:20|1113.4||1113.2||1113.4||1113.2||0
1640784340000|2021-12-29 13:25:40|1113.4|1113.2|1113.4|1113|1113.4|1113.2|1113.4|1113|1142
1640784350000|2021-12-29 13:25:50|1113.2||1113.4||1113.4||1113.2||0
1640784360000|2021-12-29 13:26:00|1113.2||1113.4||1113.4||1113.2||0
1640784370000|2021-12-29 13:26:10|1113.2|1112.8|1113.2|1113|1113.4|1113|1113.2|1112.8|4122
1640784380000|2021-12-29 13:26:20|1113.4|1113.2|1113.4|1113.2|1113.6|1113.2|1113.4|1113.2|1
1640784390000|2021-12-29 13:26:30|1113.2|1113|1113.8|1113.6|1113.8|1113.6|1113.2|1113|2809
1640784400000|2021-12-29 13:26:40|1113.6|1113.4|1113.4|1113.2|1113.8|1113.4|1113.4|1113.2|3210
1640784410000|2021-12-29 13:26:50|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.2|8384
1640784420000|2021-12-29 13:27:00|1113.8|1113.4|1113.6|1113.4|1114|1113.4|1113.6|1113.4|554
1640784430000|2021-12-29 13:27:10|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.4|1113|1214
1640784440000|2021-12-29 13:27:20||1113||1113.2||1113.2||1113|0
1640784450000|2021-12-29 13:27:30|1113.2|1113|1113.4|1113|1113.4|1113|1113.2|1113|427
1640784460000|2021-12-29 13:27:40|1113.2|1112.8|1113|1112.6|1113.4|1113|1113|1112.6|500
1640784500000|2021-12-29 13:28:20|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1640784520000|2021-12-29 13:28:40|1113|1112.6|1113|1112.6|1113|1112.8|1113|1112.6|137
1640784530000|2021-12-29 13:28:50|1113.2|1112.8|1112.8|1112.6|1113.2|1112.8|1112.8|1112.6|0
1640784540000|2021-12-29 13:29:00|1113||1113||1113||1113||0
1640784570000|2021-12-29 13:29:30|1112.8|1112.4|1112.6|1112.2|1113.2|1112.8|1112.4|1112|7630
1640784590000|2021-12-29 13:29:50|1112.8||1112.8||1112.8||1112.6||0
1640784600000|2021-12-29 13:30:00|1113|1112.4|1112|1111.8|1113|1112.6|1111.8|1111.6|28628
1640784610000|2021-12-29 13:30:10||1111.6||1111.6||1111.6||1111.6|0
1640784620000|2021-12-29 13:30:20|1111.8|1111.8|1111.8|1111.6|1112|1111.8|1111.8|1111.6|171
1640784630000|2021-12-29 13:30:30|1112||1112||1112||1112||0
1640784640000|2021-12-29 13:30:40|1111.8|1111.4|1111.4|1111.2|1111.8|1111.4|1111.4|1111.2|7460
1640784650000|2021-12-29 13:30:50|1111.6|1111.4|1111.8|1111.4|1111.8|1111.4|1111.4|1111.2|1213
1640784660000|2021-12-29 13:31:00|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1917
1640784720000|2021-12-29 13:32:00|1111.4|1111|1111.4|1111|1111.4|1111|1111.2|1111|224
1640784730000|2021-12-29 13:32:10||1111.2||1111||1111.2||1111|10
1640784750000|2021-12-29 13:32:30||1111.2||1111.2||1111.2||1111.2|0
1640784760000|2021-12-29 13:32:40||1111||1111||1111||1111|0
1640784770000|2021-12-29 13:32:50||1111.2||1111.2||1111.2||1111.2|0
1640784780000|2021-12-29 13:33:00|1111.6|1111|1111.8|1111.4|1111.8|1111.4|1111.6|1111|2003
1640784790000|2021-12-29 13:33:10|1112|1111.6|1112|1111.6|1112|1111.8|1112|1111.6|460
1640784800000|2021-12-29 13:33:20|1112.2|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.8|1263
1640784820000|2021-12-29 13:33:40|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|0
1640784840000|2021-12-29 13:34:00|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.4|481
1640784850000|2021-12-29 13:34:10|1111.6||1111.8||1111.8||1111.6||1200
1640784870000|2021-12-29 13:34:30|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|552
1640784890000|2021-12-29 13:34:50|1111.8|1111.4|1111.6|1111.4|1111.8|1111.6|1111.6|1111.4|94
1640784900000|2021-12-29 13:35:00||1111.2||1111.2||1111.2||1111.2|0
1640784910000|2021-12-29 13:35:10|1111.4||1111.6||1111.6||1111.4||371
1640784920000|2021-12-29 13:35:20|1111.4||1111.4||1111.4||1111.4||0
1640784930000|2021-12-29 13:35:30|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1111|1328
1640784940000|2021-12-29 13:35:40||1111.2||1111.2||1111.2||1111|0
1640784950000|2021-12-29 13:35:50|1111.6|1111|1111.4|1111|1111.6|1111.2|1111.4|1111|0
1640784960000|2021-12-29 13:36:00||1111.2||1111||1111.2||1111|0
1640784970000|2021-12-29 13:36:10|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.6|1111.2|0
1640784990000|2021-12-29 13:36:30|1111.4|1111|1111.4|1111|1111.4|1111|1111.2|1111|1712
1640785000000|2021-12-29 13:36:40|1111.2|1111.2|1111.2|1110.8|1111.4|1111.2|1111|1110.8|11451
1640785010000|2021-12-29 13:36:50|1111.4|1111|1111.2|1111|1111.4|1111|1111.2|1110.8|0
1640785020000|2021-12-29 13:37:00|1111.4||1111.4||1111.4||1111.4||201
1640785030000|2021-12-29 13:37:10||1111.2||1111||1111.2||1111|0
1640785040000|2021-12-29 13:37:20|1111.2|1110.6|1111|1110.8|1111.2|1110.8|1110.8|1110.4|17466
1640785050000|2021-12-29 13:37:30|1111.2|1110.6|1111|1110.8|1111.2|1110.8|1111|1110.6|0
1640785060000|2021-12-29 13:37:40|1111.2|1110.6|1111.2|1110.8|1111.2|1110.8|1111.2|1110.6|0
1640785070000|2021-12-29 13:37:50||1110.6||1110.8||1110.8||1110.6|0
1640785080000|2021-12-29 13:38:00|1111|1110.6|1110.8|1110.4|1111.2|1110.8|1110.8|1110.4|0
1640785090000|2021-12-29 13:38:10|1110.6||1110.6||1110.8||1110.6||0
1640785100000|2021-12-29 13:38:20|1110.8|1110.2|1110.4|1110|1110.8|1110.2|1110.4|1110|3746
1640785110000|2021-12-29 13:38:30|1110.6|1110.2|1110.6|1110.4|1110.6|1110.4|1110.6|1110.2|2571
1640785120000|2021-12-29 13:38:40|1110.8|1110.2|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|2319
1640785130000|2021-12-29 13:38:50|1110.8|1110.4|1111|1110.6|1111|1110.8|1110.6|1110.4|995
1640785140000|2021-12-29 13:39:00|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|10310
1640785150000|2021-12-29 13:39:10|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|0
1640785180000|2021-12-29 13:39:40|1111|1110.6|1110.8|1110.6|1111.2|1110.8|1110.8|1110.6|3406
1640785190000|2021-12-29 13:39:50|1111|1110.8|1111|1110.8|1111.2|1110.8|1110.8|1110.6|5023
1640785200000|2021-12-29 13:40:00|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1111|392
1640785210000|2021-12-29 13:40:10|1111.6|1111.2|1111.4|1111|1111.6|1111.4|1111.4|1111|10864
1640785220000|2021-12-29 13:40:20|1111.6|1111.2|1111.6|1111.4|1111.6|1111.4|1111.6|1111.2|0
1640785230000|2021-12-29 13:40:30|1111.4|1111.2|1111.6|1111|1111.6|1111.2|1111.4|1111|446
1640785240000|2021-12-29 13:40:40||1111.2||1111.2||1111.2||1111|0
1640785260000|2021-12-29 13:41:00|1111.4|1111|1111.8|1111.4|1111.8|1111.6|1111.4|1111|7392
1640785280000|2021-12-29 13:41:20|1112|1111.6|1112|1111.8|1112|1111.8|1112|1111.6|911
1640785290000|2021-12-29 13:41:30|1112.2|1112|1112.8|1112.4|1113|1112.6|1112.2|1112|19707
1640785310000|2021-12-29 13:41:50|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|0
1640785320000|2021-12-29 13:42:00|1112.8|1112.8|1113.2|1112.8|1113.2|1112.8|1112.8|1112.8|1250
1640785330000|2021-12-29 13:42:10||1113||1112.8||1113||1112.8|0
1640785380000|2021-12-29 13:43:00||1113||1112.8||1113||1112.8|0
1640785410000|2021-12-29 13:43:30|1112.8|1113|1111.8|1111.4|1112.8|1113|1111.6|1111.4|57907
1640785420000|2021-12-29 13:43:40|1111.6||1111.6||1111.8||1111.6||0
1640785430000|2021-12-29 13:43:50|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|154
1640785480000|2021-12-29 13:44:40|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|0
1640785490000|2021-12-29 13:44:50|1111.2|1110.8|1111.4|1111|1111.4|1111.2|1111.2|1110.6|561
1640785510000|2021-12-29 13:45:10|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1640785540000|2021-12-29 13:45:40|1112|1111.6|1112|1111.6|1112.4|1112|1111.8|1111.6|5061
1640785550000|2021-12-29 13:45:50|1112.4|1112.2|1112.2|1111.8|1112.4|1112.2|1112.2|1111.6|14377
1640785560000|2021-12-29 13:46:00|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|1
1640785580000|2021-12-29 13:46:20|1111.8|1111.4|1111.8|1111.6|1112|1111.6|1111.6|1111.4|2400
1640785590000|2021-12-29 13:46:30||1111.4||1111.4||1111.4||1111.4|0
1640785600000|2021-12-29 13:46:40|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|1294
1640785620000|2021-12-29 13:47:00|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|3076
1640785640000|2021-12-29 13:47:20|1111.2||1111.2||1111.2||1111.2||0
1640785650000|2021-12-29 13:47:30|1111|1110.8|1111.2|1111|1111.2|1111|1111|1110.8|1576
1640785670000|2021-12-29 13:47:50|1111|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.6|959
1640785680000|2021-12-29 13:48:00|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.6|1110.4|891
1640785740000|2021-12-29 13:49:00|1111|1110.6|1111.2|1110.8|1111.4|1110.8|1111|1110.6|184
1640785750000|2021-12-29 13:49:10|1111.4|1111|1111.4|1111.2|1111.6|1111.2|1111.4|1111|2199
1640785760000|2021-12-29 13:49:20|1111.2|1111|1111.2|1110.8|1111.4|1111|1111|1110.6|5005
1640785770000|2021-12-29 13:49:30|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1640785820000|2021-12-29 13:50:20|1111.6|1111.2|1111.6|1111.4|1111.8|1111.4|1111.6|1111.2|1
1640785850000|2021-12-29 13:50:50|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|92
1640785860000|2021-12-29 13:51:00|1112|1111.6|1112|1111.6|1112.2|1111.8|1111.8|1111.6|18
1640785870000|2021-12-29 13:51:10|1112.2|1111.8|1112|1111.8|1112.2|1111.8|1112|1111.6|0
1640785890000|2021-12-29 13:51:30|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|3286
1640785920000|2021-12-29 13:52:00|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112.2|1111.8|247
1640785930000|2021-12-29 13:52:10|1112|1112|1112.2|1112|1112.2|1112|1112|1111.8|1000
1640785950000|2021-12-29 13:52:30|1112.4|1112.2|1112.4|1112|1112.4|1112.2|1112.4|1112|294
1640785970000|2021-12-29 13:52:50|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.6|1112.2|93
1640785980000|2021-12-29 13:53:00|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1112|156
1640785990000|2021-12-29 13:53:10|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|459
1640786000000|2021-12-29 13:53:20|1112.4|1112|1112.4|1112|1112.6|1112|1112.2|1112|4099
1640786020000|2021-12-29 13:53:40|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1640786030000|2021-12-29 13:53:50|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|35
1640786060000|2021-12-29 13:54:20|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1640786070000|2021-12-29 13:54:30||1112.6||1112.4||1112.6||1112.4|0
1640786110000|2021-12-29 13:55:10|1112.6|1112.2|1113|1112.6|1113|1112.6|1112.6|1112.2|120
1640786120000|2021-12-29 13:55:20|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.8|1112.4|0
1640786130000|2021-12-29 13:55:30|1112.8|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.2|1287
1640786140000|2021-12-29 13:55:40|1112.8|1112.2|1112.6|1112.2|1112.8|1112.2|1112.6|1112.2|0
1640786150000|2021-12-29 13:55:50|||||||||450
1640786160000|2021-12-29 13:56:00|1112.4|1112.4|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|456
1640786170000|2021-12-29 13:56:10|1112.8|1112.4|1112.4|1112|1113|1112.6|1112.4|1112|18998
1640786200000|2021-12-29 13:56:40|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|2500
1640786230000|2021-12-29 13:57:10|1112.2|1111.8|1112|1111.6|1112.2|1112|1112|1111.6|5958
1640786240000|2021-12-29 13:57:20|1111.8|1111.8|1112|1111.8|1112|1111.8|1111.8|1111.8|1212
1640786250000|2021-12-29 13:57:30|1112.2|1112|1112.2|1111.8|1112.4|1112|1112|1111.8|549
1640786260000|2021-12-29 13:57:40|1112||1112.2||1112.2||1112||0
1640786270000|2021-12-29 13:57:50|1112.4|1112|1112|1111.8|1112.4|1112|1112|1111.8|1463
1640786280000|2021-12-29 13:58:00|1112.2|1112|1112.4|1112|1112.6|1112.4|1112.2|1112|4221
1640786290000|2021-12-29 13:58:10||1112.2||1112.2||1112.2||1112.2|0
1640786300000|2021-12-29 13:58:20|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|552
1640786310000|2021-12-29 13:58:30|1112.2||1112.2||1112.2||1112.2||0
1640786320000|2021-12-29 13:58:40|1112.4||1112.2||1112.4||1112.2||1000
1640786350000|2021-12-29 13:59:10|1112|1111.8|1112|1111.8|1112.4|1112|1112|1111.6|7419
1640786360000|2021-12-29 13:59:20|1112.2||1112||1112.2||1112||0
1640786400000|2021-12-29 14:00:00|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.4|448
1640786410000|2021-12-29 14:00:10|1111.6|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.4|1452
1640786420000|2021-12-29 14:00:20||1111.6||1111.6||1111.6||1111.6|0
1640786430000|2021-12-29 14:00:30||1111.4||1111.4||1111.4||1111.4|0
1640786450000|2021-12-29 14:00:50|1112|1111.6|1112|1111.6|1112.2|1111.8|1112|1111.6|114
1640786470000|2021-12-29 14:01:10|1112.4|1111.8|1112.2|1112|1112.6|1112.2|1112.2|1111.8|23449
1640786490000|2021-12-29 14:01:30|1112.4|1112.2|1112.4|1112|1112.4|1112.2|1112.4|1112|385
1640786500000|2021-12-29 14:01:40|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1640786520000|2021-12-29 14:02:00|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1640786530000|2021-12-29 14:02:10|1112.4||1112.4||1112.6||1112.4||0
1640786540000|2021-12-29 14:02:20|1112.6|1112.4|1112.6|1112.4|1112.6|1112.4|1112.4|1112.2|334
1640786550000|2021-12-29 14:02:30|1112.8|1112.6|1112.6|1112.4|1112.8|1112.6|1112.6|1112.4|657
1640786560000|2021-12-29 14:02:40|1112.4|1112.2|1112.4|1112.2|1112.4|1112.2|1112.4|1112.2|970
1640786580000|2021-12-29 14:03:00|1112.2|1112|1112|1111.8|1112.2|1112|1112|1111.8|1334
1640786590000|2021-12-29 14:03:10|1112.2|1112|1112.4|1112|1112.4|1112|1112|1111.8|979
1640786600000|2021-12-29 14:03:20|1112.2|1111.8|1112.2|1111.8|1112.4|1111.8|1112.2|1111.8|0
1640786610000|2021-12-29 14:03:30|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1111.8|0
1640786630000|2021-12-29 14:03:50|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1987
1640786650000|2021-12-29 14:04:10|1112.8|1112.4|1112.4|1112|1112.8|1112.4|1112.4|1112|2411
1640786660000|2021-12-29 14:04:20|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|336
1640786670000|2021-12-29 14:04:30|1112.4||1112.6||1112.6||1112.4||0
1640786680000|2021-12-29 14:04:40|1112.4||1112.6||1112.6||1112.4||0
1640786700000|2021-12-29 14:05:00|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1112|0
1640786710000|2021-12-29 14:05:10|1112|1111.8|1112|1111.8|1112.4|1112|1112|1111.8|2623
1640786720000|2021-12-29 14:05:20|1112.2||1112.2||1112.2||1112.2||0
1640786760000|2021-12-29 14:06:00|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|805
1640786770000|2021-12-29 14:06:10|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|106
1640786780000|2021-12-29 14:06:20|1111.6|1111.2|1111.4|1111.2|1111.6|1111.2|1111.4|1111.2|0
1640786790000|2021-12-29 14:06:30|1111.6||1111.6||1111.6||1111.4||0
1640786800000|2021-12-29 14:06:40||1111.4||1111.2||1111.4||1111.2|0
1640786830000|2021-12-29 14:07:10|||||||||90
1640786840000|2021-12-29 14:07:20|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.8|1111.4|4702
1640786850000|2021-12-29 14:07:30|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|949
1640786860000|2021-12-29 14:07:40||1111.4||1111.2||1111.4||1111.2|73
1640786870000|2021-12-29 14:07:50|1111.4||1111.4||1111.4||1111.4||0
1640786880000|2021-12-29 14:08:00|1111.2|1111|1111.4|1111|1111.4|1111|1111|1110.6|1210
1640786890000|2021-12-29 14:08:10|1111.6|1111.2|1111.2|1111|1111.6|1111.2|1111.2|1111|3932
1640786900000|2021-12-29 14:08:20|||||||||250
1640786910000|2021-12-29 14:08:30|1111.4|1111.4|1111.4|1111|1111.6|1111.4|1111.4|1111|20484
1640786940000|2021-12-29 14:09:00||1111.2||1111||1111.2||1111|0
1640786950000|2021-12-29 14:09:10||1111.2||1111.2||1111.2||1111.2|0
1640786960000|2021-12-29 14:09:20|1111.6|1111.4|1111.8|1111.6|1112|1111.6|1111.6|1111.4|5846
1640786970000|2021-12-29 14:09:30||1111.4||1111.4||1111.6||1111.4|496
1640786980000|2021-12-29 14:09:40|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|1365
1640786990000|2021-12-29 14:09:50|1111.6|1111.6|1111.6|1111.2|1111.8|1111.6|1111.6|1111.2|1400
1640787000000|2021-12-29 14:10:00|1111.4|1111|1111.4|1111|1111.4|1111.2|1111.4|1111|969
1640787030000|2021-12-29 14:10:30|1111.6|1111.2|1111.8|1111.4|1112|1111.6|1111.6|1111.2|15449
1640787040000|2021-12-29 14:10:40|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1640787050000|2021-12-29 14:10:50|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1640787060000|2021-12-29 14:11:00|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|0
1640787070000|2021-12-29 14:11:10|1111.8|1111.4|1112.2|1111.8|1112.2|1111.8|1111.8|1111.4|2676
1640787080000|2021-12-29 14:11:20|1112||1112||1112.2||1112||0
1640787130000|2021-12-29 14:12:10|||||||||107
1640787140000|2021-12-29 14:12:20|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|446
1640787150000|2021-12-29 14:12:30|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|41
1640787180000|2021-12-29 14:13:00|1112||1112||1112||1112||0
1640787190000|2021-12-29 14:13:10|1112.2|1112|1112|1111.6|1112.2|1112|1112|1111.6|4497
1640787200000|2021-12-29 14:13:20|1112.2|1111.8|1112|1111.8|1112.2|1111.8|1112|1111.6|1294
1640787210000|2021-12-29 14:13:30|1112.2|1112|1112.2|1111.8|1112.2|1112|1112|1111.8|1
1640787220000|2021-12-29 14:13:40||1112||1112||1112||1111.8|423
1640787240000|2021-12-29 14:14:00|1112.4|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112.2|1954
1640787250000|2021-12-29 14:14:10|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|440
1640787270000|2021-12-29 14:14:30|1112.6|1112.2|1112.6|1112.4|1112.8|1112.4|1112.6|1112.2|92
1640787280000|2021-12-29 14:14:40|1112.8||1112.8||1112.8||1112.8||0
1640787290000|2021-12-29 14:14:50|1112.6||1112.8||1112.8||1112.6||0
1640787300000|2021-12-29 14:15:00|1112.6||1112.6||1112.6||1112.6||0
1640787310000|2021-12-29 14:15:10|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.6|1112.6|230
1640787320000|2021-12-29 14:15:20|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.8|1112.4|0
1640787330000|2021-12-29 14:15:30|1112.8|1112.8|1112.8|1112.4|1113|1112.8|1112.8|1112.4|755
1640787360000|2021-12-29 14:16:00|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|0
1640787380000|2021-12-29 14:16:20|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.8|1112.4|0
1640787390000|2021-12-29 14:16:30||1112.8||1112.6||1112.8||1112.6|670
1640787420000|2021-12-29 14:17:00|1113.2|1112.8|1113.2|1113|1113.2|1113|1113.2|1112.8|239
1640787430000|2021-12-29 14:17:10|1113|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.6|3981
1640787440000|2021-12-29 14:17:20|1112.8||1112.8||1112.8||1112.8||0
1640787450000|2021-12-29 14:17:30|1113||1112.8||1113||1112.8||0
1640787470000|2021-12-29 14:17:50|1113||1112.8||1113||1112.8||0
1640787490000|2021-12-29 14:18:10|1113||1113||1113||1112.8||0
1640787500000|2021-12-29 14:18:20|1112.8||1112.8||1112.8||1112.8||0
1640787510000|2021-12-29 14:18:30|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|4120
1640787520000|2021-12-29 14:18:40|1113|1113|1113.2|1112.8|1113.2|1113|1113|1112.8|0
1640787530000|2021-12-29 14:18:50||1113||1113||1113||1112.8|0
1640787540000|2021-12-29 14:19:00|1113|1112.8|1113|1112.8|1113|1112.8|1113|1112.8|30
1640787560000|2021-12-29 14:19:20|1112.8|1112.6|1112.8|1112.6|1112.8|1112.8|1112.8|1112.6|602
1640787570000|2021-12-29 14:19:30|1113|1112.8|1113|1112.6|1113|1112.8|1112.8|1112.6|176
1640787580000|2021-12-29 14:19:40|1112.8|1112.8|1113.2|1112.8|1113.2|1112.8|1112.8|1112.8|0
1640787600000|2021-12-29 14:20:00|1113|1112.6|1113|1112.6|1113|1112.8|1112.8|1112.6|0
1640787610000|2021-12-29 14:20:10|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|0
1640787620000|2021-12-29 14:20:20|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|0
1640787630000|2021-12-29 14:20:30|1113.4|1112.8|1114|1113.6|1114|1113.6|1113.2|1112.8|15379
1640787640000|2021-12-29 14:20:40|1114.2|1113.8|1114.2|1114|1114.4|1114|1114.2|1113.8|0
1640787650000|2021-12-29 14:20:50|1114.4||1114.4||1114.4||1114.2||0
1640787660000|2021-12-29 14:21:00|1114.2|1113.8|1114|1113.8|1114.4|1113.8|1114|1113.8|452
1640787670000|2021-12-29 14:21:10|1114.2|1114|1114.4|1114|1114.4|1114|1114.2|1114|99
1640787740000|2021-12-29 14:22:20||1114.2||1114.2||1114.2||1114.2|0
1640787750000|2021-12-29 14:22:30||1114||1114.2||1114.2||1114|0
1640787760000|2021-12-29 14:22:40||1114||1114||1114||1114|0
1640787770000|2021-12-29 14:22:50|1114.2|1113.8|1114|1113.8|1114.2|1113.8|1114|1113.8|1345
1640787780000|2021-12-29 14:23:00|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|682
1640787800000|2021-12-29 14:23:20|1113.6|1113.6|1113.6|1113.4|1113.6|1113.6|1113.6|1113.4|1005
1640787810000|2021-12-29 14:23:30|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|213
1640787820000|2021-12-29 14:23:40|1113.4||1113.4||1113.4||1113.4||0
1640787830000|2021-12-29 14:23:50|1113.6|1113|1113.6|1113.2|1113.6|1113.4|1113.6|1113|26
1640787840000|2021-12-29 14:24:00|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.2|237
1640787860000|2021-12-29 14:24:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1640787870000|2021-12-29 14:24:30|1113.6|1113.2|1114|1113.6|1114|1113.6|1113.6|1113.2|0
1640787880000|2021-12-29 14:24:40||1113.8||1113.6||1113.8||1113.6|0
1640787900000|2021-12-29 14:25:00|1113.8|1113.4|1113.8|1113.6|1114|1113.6|1113.8|1113.4|17
1640787920000|2021-12-29 14:25:20|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|898
1640787950000|2021-12-29 14:25:50|1113.6|1113.2|1113.6|1113.2|1113.8|1113.2|1113.6|1113.2|1432
1640787960000|2021-12-29 14:26:00|1113.4|1113|1113.4|1113.2|1113.4|1113.2|1113.4|1113|0
1640787980000|2021-12-29 14:26:20|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|413
1640787990000|2021-12-29 14:26:30|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1640788010000|2021-12-29 14:26:50|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|449
1640788020000|2021-12-29 14:27:00|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1640788030000|2021-12-29 14:27:10|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|0
1640788050000|2021-12-29 14:27:30|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1640788060000|2021-12-29 14:27:40|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|571
1640788080000|2021-12-29 14:28:00|1114.4|1114|1114.2|1114|1114.4|1114.2|1114.2|1114|13
1640788090000|2021-12-29 14:28:10|1114.4|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114.2|922
1640788100000|2021-12-29 14:28:20|1114.6||1114.4||1114.6||1114.4||0
1640788110000|2021-12-29 14:28:30||1114||1114||1114.2||1114|0
1640788120000|2021-12-29 14:28:40||1114.2||1114||1114.2||1114|0
1640788130000|2021-12-29 14:28:50||1114.2||1114||1114.2||1114|0
1640788140000|2021-12-29 14:29:00|1114.2|1114.2|1114.2|1114|1114.2|1114.2|1114.2|1114|0
1640788150000|2021-12-29 14:29:10|1114.4|1113.8|1114|1113.6|1114.4|1113.8|1113.8|1113.6|872
1640788170000|2021-12-29 14:29:30|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|15
1640788190000|2021-12-29 14:29:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1640788200000|2021-12-29 14:30:00|1113.6|1113.2|1113.4|1113|1114|1113.6|1113.2|1113|576
1640788210000|2021-12-29 14:30:10|1113.2|1113.2|1113.4|1113.2|1113.6|1113.4|1113.2|1113|1
1640788220000|2021-12-29 14:30:20|1113.6|1113.4|1113.4|1113|1113.8|1113.4|1113.4|1113|106
1640788230000|2021-12-29 14:30:30|1113.6|1113.2|1113|1112.6|1113.6|1113.2|1113|1112.6|3710
1640788240000|2021-12-29 14:30:40|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.4|0
1640788250000|2021-12-29 14:30:50|1112.8|1112.4|1112.4|1112.2|1112.8|1112.4|1112.4|1112|1231
1640788260000|2021-12-29 14:31:00|1112.6|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|541
1640788270000|2021-12-29 14:31:10|1113|1112.6|1112.8|1112.4|1113.2|1112.8|1112.8|1112.4|3346
1640788280000|2021-12-29 14:31:20|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|419
1640788300000|2021-12-29 14:31:40|1112.4|1112|1112.4|1112|1112.6|1112|1112.4|1112|202
1640788310000|2021-12-29 14:31:50|1112.2|1112.2|1111.8|1111.4|1112.4|1112.2|1111.8|1111.4|5773
1640788320000|2021-12-29 14:32:00|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.2|1111|9129
1640788330000|2021-12-29 14:32:10|1111.8|1111.4|1111.8|1111.4|1111.8|1111.6|1111.6|1111.2|751
1640788350000|2021-12-29 14:32:30|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|476
1640788360000|2021-12-29 14:32:40|1111.6|1111.2|1111.6|1111.2|1111.8|1111.6|1111.6|1111.2|0
1640788370000|2021-12-29 14:32:50|1111.8|1111.4|1112|1111.8|1112.2|1111.8|1111.8|1111.4|2285
1640788380000|2021-12-29 14:33:00|1112.2|1112|1112|1111.6|1112.2|1112|1111.8|1111.4|1088
1640788390000|2021-12-29 14:33:10|1112.2|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.8|29
1640788400000|2021-12-29 14:33:20|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.2|1111.8|1159
1640788410000|2021-12-29 14:33:30|1112.2|1111.8|1111.8|1111.4|1112.2|1112|1111.6|1111.2|1407
1640788420000|2021-12-29 14:33:40|1112|1111.6|1112.4|1112|1112.4|1112.2|1112|1111.4|1654
1640788430000|2021-12-29 14:33:50|1112.6|1112.2|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|977
1640788440000|2021-12-29 14:34:00|1112.8|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.2|0
1640788450000|2021-12-29 14:34:10|1112.8|1112.6|1113.2|1112.8|1113.2|1113|1112.8|1112.4|1
1640788460000|2021-12-29 14:34:20|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1640788470000|2021-12-29 14:34:30|1113.6|1113.2|1113.8|1113.4|1114.2|1113.8|1113.6|1113.2|534
1640788480000|2021-12-29 14:34:40|1113.6|1113.2|1113.4|1113.2|1114|1113.6|1113.4|1113.2|5009
1640788490000|2021-12-29 14:34:50||1113||1113.2||1113.2||1113|182
1640788500000|2021-12-29 14:35:00|1113.2|1113|1113.6|1113.4|1113.6|1113.4|1113.2|1113|12623
1640788510000|2021-12-29 14:35:10|1113.8|1113.6|1114.4|1114|1114.4|1114.2|1113.8|1113.6|6894
1640788520000|2021-12-29 14:35:20|1114.6|1114.4|1114.6|1114.4|1114.8|1114.4|1114.4|1114|5780
1640788530000|2021-12-29 14:35:30|1114.8|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.6|0
1640788540000|2021-12-29 14:35:40|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.2|1114|1482
1640788550000|2021-12-29 14:35:50|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1640788560000|2021-12-29 14:36:00|1114.4|1114.4|1114.6|1114.2|1114.8|1114.4|1114.4|1114.2|4906
1640788570000|2021-12-29 14:36:10|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.2|1113.8|968
1640788580000|2021-12-29 14:36:20|1114.2|1113.8|1114.2|1113.6|1114.4|1113.8|1114.2|1113.6|0
1640788590000|2021-12-29 14:36:30|1114|1113.4|1113.6|1113.2|1114|1113.4|1113.6|1113.2|5461
1640788600000|2021-12-29 14:36:40|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1640788610000|2021-12-29 14:36:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1640788620000|2021-12-29 14:37:00|1113.4|1113|1113.4|1113|1113.6|1113|1113|1112.8|0
1640788630000|2021-12-29 14:37:10|1113|1112.8|1113.2|1112.8|1113.4|1113|1113|1112.6|10459
1640788640000|2021-12-29 14:37:20|1113.4|1112.6|1113.6|1113.2|1113.8|1113.6|1113.4|1112.6|16201
1640788660000|2021-12-29 14:37:40|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|2994
1640788670000|2021-12-29 14:37:50|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.4|2310
1640788680000|2021-12-29 14:38:00|1112.8||1112.8||1113||1112.8||0
1640788690000|2021-12-29 14:38:10|1113|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|0
1640788700000|2021-12-29 14:38:20|1112.8||1112.8||1113||1112.8||0
1640788730000|2021-12-29 14:38:50|1112.6|1112.4|1112.2|1111.8|1112.6|1112.6|1112.2|1111.8|14120
1640788740000|2021-12-29 14:39:00|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1111.8|594
1640788750000|2021-12-29 14:39:10|1112.4|1112|1112.2|1112|1112.6|1112.2|1112.2|1111.8|602
1640788760000|2021-12-29 14:39:20|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.8|459
1640788770000|2021-12-29 14:39:30|1111.8|1111.6|1112.4|1112|1112.4|1112|1111.6|1111.4|2530
1640788780000|2021-12-29 14:39:40|1112.6|1111.8|1112.8|1112.4|1112.8|1112.4|1112.6|1111.8|608
1640788790000|2021-12-29 14:39:50|1113|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.6|0
1640788800000|2021-12-29 14:40:00|1113|1112.4|1113|1112.8|1113.4|1113|1112.8|1112.4|3136
1640788810000|2021-12-29 14:40:10|1112.8|1112.6|1112.8|1112.4|1113|1112.8|1112.8|1112.4|459
1640788820000|2021-12-29 14:40:20|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.6|1112.4|96
1640788830000|2021-12-29 14:40:30|1112.6||1112.8||1112.8||1112.6||0
1640788840000|2021-12-29 14:40:40|1112.6|1112.2|1112.2|1112|1112.6|1112.2|1112.2|1111.8|6028
1640788850000|2021-12-29 14:40:50|1112.4|1111.8|1112.4|1112|1112.6|1112.2|1112.2|1111.8|642
1640788860000|2021-12-29 14:41:00|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.4|1112.2|806
1640788870000|2021-12-29 14:41:10|1112.6|1112.2|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|0
1640788880000|2021-12-29 14:41:20|1113|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.6|10
1640788890000|2021-12-29 14:41:30|1113||1113||1113||1112.8||0
1640788900000|2021-12-29 14:41:40|1112.8||1112.8||1113||1112.8||0
1640788910000|2021-12-29 14:41:50|1113|1112.8|1113|1112.8|1113.4|1113.2|1113|1112.8|5977
1640788920000|2021-12-29 14:42:00|1113.2|1112.6|1112.4|1112.2|1113.2|1112.6|1112.4|1112.2|481
1640788940000|2021-12-29 14:42:20|1112.6|1112.4|1112.8|1112.4|1113|1112.6|1112.6|1112.2|880
1640788950000|2021-12-29 14:42:30|1113|1112.6|1112.4|1112.2|1113|1112.6|1112.4|1112.2|1109
1640788960000|2021-12-29 14:42:40|1112.2|1112|1112.4|1112|1112.4|1112.2|1112.2|1111.8|909
1640788980000|2021-12-29 14:43:00|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112.2|1111.8|0
1640788990000|2021-12-29 14:43:10||1112||1112||1112||1112|0
1640789000000|2021-12-29 14:43:20||1111.8||1111.8||1111.8||1111.8|168
1640789010000|2021-12-29 14:43:30|1112|1111.6|1111.4|1111|1112|1111.6|1111.4|1111|3643
1640789020000|2021-12-29 14:43:40|1111.2|1111.2|1111.4|1111|1111.4|1111.2|1111.2|1111|132
1640789030000|2021-12-29 14:43:50||1111.2||1111.2||1111.2||1111.2|0
1640789040000|2021-12-29 14:44:00|1111.6|1111.4|1111.8|1111.4|1112|1111.6|1111.4|1111|1356
1640789050000|2021-12-29 14:44:10|1111.6||1111.8||1111.8||1111.6||0
1640789060000|2021-12-29 14:44:20|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1640789070000|2021-12-29 14:44:30|1111.6|1111.6|1111.8|1111.4|1112|1111.8|1111.6|1111.4|394
1640789080000|2021-12-29 14:44:40|1112|1111.6|1111.8|1111.6|1112|1111.6|1111.8|1111.4|43
1640789090000|2021-12-29 14:44:50|1112|1111.8|1111.6|1111.4|1112|1111.8|1111.6|1111.4|1066
1640789100000|2021-12-29 14:45:00|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.4|896
1640789110000|2021-12-29 14:45:10|1111.8|1111.4|1111.4|1111|1112|1111.6|1111.4|1111|1760
1640789120000|2021-12-29 14:45:20|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1640789130000|2021-12-29 14:45:30|1111.6|1111.2|1111.4|1111.2|1111.6|1111.2|1111.4|1111.2|0
1640789140000|2021-12-29 14:45:40|1111.6|1111|1111.2|1111|1111.6|1111|1111.2|1111|6584
1640789150000|2021-12-29 14:45:50|1111.4|1111.2|1111.6|1111.2|1111.8|1111.4|1111.2|1111|8435
1640789160000|2021-12-29 14:46:00|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.4|1111|0
1640789180000|2021-12-29 14:46:20|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|0
1640789190000|2021-12-29 14:46:30|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|0
1640789200000|2021-12-29 14:46:40|1111.6|1111.2|1111.2|1111|1111.6|1111.2|1111.2|1111|0
1640789210000|2021-12-29 14:46:50|1111.4|1111.2|1111.8|1111.4|1111.8|1111.6|1111.4|1111|1426
1640789220000|2021-12-29 14:47:00|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1640789240000|2021-12-29 14:47:20|1111.6|1111.6|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|0
1640789250000|2021-12-29 14:47:30|1111.6|1111.2|1111|1110.6|1111.8|1111.2|1111|1110.6|2470
1640789260000|2021-12-29 14:47:40|1110.8|1110.4|1111.2|1111|1111.4|1111|1110.8|1110.4|1490
1640789270000|2021-12-29 14:47:50|1111|1110.8|1110.8|1110.6|1111.2|1110.8|1110.8|1110.4|1106
1640789280000|2021-12-29 14:48:00|1111|1110.8|1111.2|1110.8|1111.2|1111|1111|1110.6|1019
1640789290000|2021-12-29 14:48:10|1111.4|1111|1110.8|1110.4|1111.4|1111|1110.8|1110.4|4099
1640789300000|2021-12-29 14:48:20|1111|1110.6|1111.2|1110.6|1111.2|1110.8|1111|1110.6|5212
1640789310000|2021-12-29 14:48:30|1111|1110.8|1111.2|1110.8|1111.2|1111|1111|1110.6|550
1640789320000|2021-12-29 14:48:40|1111|1110.6|1111|1110.6|1111.2|1110.8|1110.8|1110.6|4500
1640789330000|2021-12-29 14:48:50|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111|1110.6|857
1640789340000|2021-12-29 14:49:00|1111|1110.6|1111.6|1111.2|1111.8|1111.4|1111|1110.6|3885
1640789350000|2021-12-29 14:49:10|1111.4|1111|1111.2|1111|1111.4|1111|1111.2|1111|445
1640789360000|2021-12-29 14:49:20|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|16
1640789370000|2021-12-29 14:49:30|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|93
1640789380000|2021-12-29 14:49:40||1111.6||1111.4||1111.6||1111.4|1900
1640789390000|2021-12-29 14:49:50|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|71
1640789400000|2021-12-29 14:50:00|1111.2|1110.8|1110.6|1110.4|1111.2|1110.8|1110.6|1110.4|0
1640789410000|2021-12-29 14:50:10|1110.4|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110|1446
1640789420000|2021-12-29 14:50:20|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.2|39
1640789430000|2021-12-29 14:50:30|1110.8||1111||1111||1110.8||0
1640789440000|2021-12-29 14:50:40||1110.8||1110.6||1110.8||1110.6|0
1640789450000|2021-12-29 14:50:50|1110.8|1110.4|1110.8|1110.6|1110.8|1110.6|1110.8|1110.4|2160
1640789460000|2021-12-29 14:51:00|1111|1110.4|1110.8|1110.4|1111|1110.6|1110.8|1110.4|2227
1640789470000|2021-12-29 14:51:10|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|0
1640789480000|2021-12-29 14:51:20|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|0
1640789490000|2021-12-29 14:51:30|1110.8|1110.4|1111.2|1110.8|1111.2|1110.8|1110.8|1110.4|0
1640789500000|2021-12-29 14:51:40|1111|1110.6|1111.2|1110.8|1111.2|1111|1111|1110.6|494
1640789510000|2021-12-29 14:51:50|1111.4|1111|1111.4|1111|1111.4|1111.2|1111.2|1110.8|500
1640789520000|2021-12-29 14:52:00|1111.6|1111.2|1111.8|1111.4|1112|1111.6|1111.6|1111|459
1640789530000|2021-12-29 14:52:10||1111.6||1111.6||1111.6||1111.4|0
1640789540000|2021-12-29 14:52:20|1111.6|1111.4|1111.2|1111|1111.8|1111.6|1111.2|1111|531
1640789550000|2021-12-29 14:52:30|1111.4|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1110.8|109
1640789560000|2021-12-29 14:52:40|1111.6|1111.2|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|506
1640789570000|2021-12-29 14:52:50|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|0
1640789580000|2021-12-29 14:53:00||1111.4||1111.4||1111.4||1111.2|0
1640789600000|2021-12-29 14:53:20||1111.2||1111.2||1111.2||1111.2|0
1640789610000|2021-12-29 14:53:30|1111.4|1111.4|1111.4|1111.2|1111.6|1111.4|1111.4|1111.2|3
1640789620000|2021-12-29 14:53:40||1111||1111||1111||1111|0
1640789630000|2021-12-29 14:53:50|1111.6|1111.2|1111.8|1111.4|1112|1111.6|1111.6|1111.2|4471
1640789640000|2021-12-29 14:54:00|1111.6|1111.2|1112.2|1111.8|1112.2|1111.8|1111.6|1111.2|800
1640789660000|2021-12-29 14:54:20|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|0
1640789670000|2021-12-29 14:54:30|1112|1111.6|1112.2|1111.8|1112.2|1112|1112|1111.6|700
1640789680000|2021-12-29 14:54:40|1112|1111.6|1111.8|1111.4|1112.2|1111.8|1111.6|1111.4|0
1640789700000|2021-12-29 14:55:00|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1111|1003
1640789710000|2021-12-29 14:55:10|1111.2|1110.8|1111.2|1111|1111.4|1111|1111.2|1110.8|500
1640789720000|2021-12-29 14:55:20|1111|1110.8|1111.4|1111|1111.4|1111|1111|1110.6|99
1640789730000|2021-12-29 14:55:30|1111.6|1111.2|1111.6|1111.2|1111.8|1111.4|1111.6|1111|418
1640789740000|2021-12-29 14:55:40|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1640789750000|2021-12-29 14:55:50|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|0
1640789760000|2021-12-29 14:56:00|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.6|3120
1640789770000|2021-12-29 14:56:10|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.6|0
1640789780000|2021-12-29 14:56:20|1111.4|1111|1111.2|1111|1111.4|1111|1111|1110.6|2054
1640789790000|2021-12-29 14:56:30|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|0
1640789800000|2021-12-29 14:56:40|1111.2|1110.8|1111.4|1111|1111.4|1111.2|1111.2|1110.8|107
1640789810000|2021-12-29 14:56:50|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1110.8|1110.6|4575
1640789820000|2021-12-29 14:57:00|1111|1110.6|1111|1110.6|1111|1110.8|1110.8|1110.6|1
1640789840000|2021-12-29 14:57:20|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|976
1640789850000|2021-12-29 14:57:30|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110|1109.8|44916
1640789860000|2021-12-29 14:57:40|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|0
1640789870000|2021-12-29 14:57:50|1110.6|1110.2|1110.4|1110|1110.6|1110.4|1110.2|1110|9500
1640789880000|2021-12-29 14:58:00|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|582
1640789890000|2021-12-29 14:58:10|1110||1110||1110||1110||0
1640789900000|2021-12-29 14:58:20|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|713
1640789910000|2021-12-29 14:58:30|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|677
1640789920000|2021-12-29 14:58:40|1110|1109.6|1110.6|1110.2|1110.6|1110.2|1110|1109.6|1182
1640789940000|2021-12-29 14:59:00|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|0
1640789950000|2021-12-29 14:59:10|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|428
1640789960000|2021-12-29 14:59:20|1110.6||1110.6||1110.6||1110.6||0
1640789970000|2021-12-29 14:59:30|1110.8|1110.6|1110.8|1110.4|1111|1110.6|1110.6|1110.4|1916
1640789980000|2021-12-29 14:59:40|1110.6|1110.2|1110.2|1109.8|1110.8|1110.2|1110.2|1109.8|4862
1640789990000|2021-12-29 14:59:50|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|0
1640790000000|2021-12-29 15:00:00|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|0
1640790010000|2021-12-29 15:00:10||1110||1110.2||1110.2||1110|0
1640790020000|2021-12-29 15:00:20||1110||1110.2||1110.2||1110|0
1640790030000|2021-12-29 15:00:30|1110.8|1110.4|1110|1109.6|1111|1110.6|1110|1109.6|4650
1640790040000|2021-12-29 15:00:40|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.6|1109.4|100
1640790050000|2021-12-29 15:00:50||1109.8||1109.8||1109.8||1109.6|0
1640790060000|2021-12-29 15:01:00||1109.6||1109.8||1109.8||1109.6|0
1640790070000|2021-12-29 15:01:10|1110.2|1110|1110.4|1110.2|1110.6|1110.2|1110.2|1109.8|1689
1640790080000|2021-12-29 15:01:20|1110.6|1110|1110.2|1109.8|1110.6|1110.2|1110.2|1109.8|1363
1640790090000|2021-12-29 15:01:30||1110||1109.8||1110||1109.8|0
1640790100000|2021-12-29 15:01:40|1110|1109.6|1109.6|1109.4|1110|1109.6|1109.6|1109.4|0
1640790110000|2021-12-29 15:01:50|1109.8||1109.8||1109.8||1109.8||750
1640790120000|2021-12-29 15:02:00|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|0
1640790130000|2021-12-29 15:02:10|1109.8|1109.4|1109.6|1109.4|1110|1109.4|1109.6|1109.4|0
1640790140000|2021-12-29 15:02:20|1109.8|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|106
1640790150000|2021-12-29 15:02:30|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1640790160000|2021-12-29 15:02:40|1110.2|1109.8|1110|1109.6|1110.4|1110|1110|1109.6|3562
1640790170000|2021-12-29 15:02:50|1110.2|1109.8|1110|1109.8|1110.4|1110|1110|1109.8|1000
1640790180000|2021-12-29 15:03:00|1109.8|1109.6|1109.8|1109.6|1110|1109.6|1109.6|1109.4|984
1640790190000|2021-12-29 15:03:10||1109.4||1109.6||1109.6||1109.4|0
1640790200000|2021-12-29 15:03:20|1110||1110||1110||1110||32
1640790210000|2021-12-29 15:03:30|1109.8|1109.4|1109.6|1109.4|1110|1109.4|1109.6|1109.4|10090
1640790220000|2021-12-29 15:03:40|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|10925
1640790230000|2021-12-29 15:03:50|1109.8|1109.6|1109.8|1109.2|1109.8|1109.6|1109.8|1109.2|3000
1640790240000|2021-12-29 15:04:00|1109.6|1109.4|1109.8|1109.4|1110.2|1109.8|1109.6|1109.4|257
1640790260000|2021-12-29 15:04:20|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|460
1640790270000|2021-12-29 15:04:30|1110.4|1110|1110.6|1110.2|1110.8|1110.4|1110.4|1110|7767
1640790280000|2021-12-29 15:04:40|1110.4|1110|1110.2|1109.8|1110.6|1110.4|1110.2|1109.8|0
1640790290000|2021-12-29 15:04:50|1110.4|1110|1110.2|1109.6|1110.4|1110.2|1110|1109.6|3272
1640790300000|2021-12-29 15:05:00|1110.4|1109.8|1110|1109.6|1110.4|1110|1109.6|1109.4|8972
1640790310000|2021-12-29 15:05:10|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|922
1640790330000|2021-12-29 15:05:30|1110|1109.6|1110.2|1109.8|1110.4|1110|1109.8|1109.6|2891
1640790340000|2021-12-29 15:05:40|1110.4|1110|1110.2|1110|1110.4|1110|1110.2|1110|0
1640790350000|2021-12-29 15:05:50|1110.4|1109.8|1110.2|1109.8|1110.4|1110|1110|1109.8|1662
1640790360000|2021-12-29 15:06:00|1110|1109.6|1110|1109.6|1110.2|1109.8|1109.6|1109.4|1212
1640790370000|2021-12-29 15:06:10|1110.2|1109.8|1110.4|1110|1110.6|1110.4|1110|1109.8|40781
1640790390000|2021-12-29 15:06:30|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.4|1110|1511
1640790400000|2021-12-29 15:06:40|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|0
1640790410000|2021-12-29 15:06:50|1110.2|1110.2|1109.8|1109.6|1110.4|1110.2|1109.8|1109.6|5211
1640790420000|2021-12-29 15:07:00|1109.6|1109.4|1109.8|1109.6|1110|1109.6|1109.6|1109.4|564
1640790430000|2021-12-29 15:07:10|1110|1109.4|1109.6|1109.2|1110|1109.6|1109.6|1109.2|306
1640790440000|2021-12-29 15:07:20|1109.4|1109.4|1109.8|1109.4|1110|1109.6|1109.4|1109.2|1765
1640790450000|2021-12-29 15:07:30|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.4|494
1640790460000|2021-12-29 15:07:40|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1640790470000|2021-12-29 15:07:50|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1686
1640790480000|2021-12-29 15:08:00|1109.6|1109.2|1109.4|1109.2|1109.6|1109.2|1109.4|1109.2|742
1640790490000|2021-12-29 15:08:10|1109.6||1109.6||1109.6||1109.6||0
1640790500000|2021-12-29 15:08:20|1109.4|1109.4|1109.6|1109.4|1109.8|1109.4|1109.4|1109.2|0
1640790510000|2021-12-29 15:08:30|1109.8|1109.2|1109.6|1109.2|1110|1109.6|1109.6|1109.2|2360
1640790520000|2021-12-29 15:08:40|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|95
1640790530000|2021-12-29 15:08:50|1109.8|1109.8|1110|1109.6|1110|1109.8|1109.8|1109.6|20837
1640790540000|2021-12-29 15:09:00|1109.8|1109.4|1109.8|1109.6|1110|1109.6|1109.6|1109.4|1049
1640790550000|2021-12-29 15:09:10|1109.6|1109.4|1109.6|1109.4|1109.8|1109.6|1109.6|1109.4|1592
1640790560000|2021-12-29 15:09:20|1109.8|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.4|273
1640790570000|2021-12-29 15:09:30|1110|1109.8|1110|1109.8|1110|1109.8|1109.8|1109.6|4815
1640790580000|2021-12-29 15:09:40|1109.8|1109.6|1109.8|1109.4|1110|1109.8|1109.8|1109.4|501
1640790590000|2021-12-29 15:09:50|1110|1109.6|1110|1109.6|1110|1109.8|1110|1109.6|0
1640790600000|2021-12-29 15:10:00|1109.8|1109.8|1110.4|1110.2|1110.4|1110.2|1109.8|1109.6|17053
1640790610000|2021-12-29 15:10:10|1110.6|1110.4|1110.2|1110|1110.6|1110.4|1110.2|1109.8|1
1640790620000|2021-12-29 15:10:20||1109.8||1110||1110||1109.8|0
1640790630000|2021-12-29 15:10:30|1110|1109.8|1110.2|1110|1110.2|1110|1110|1109.8|1554
1640790640000|2021-12-29 15:10:40|1110|1109.8|1110|1109.6|1110|1110|1109.8|1109.4|1100
1640790650000|2021-12-29 15:10:50|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|0
1640790670000|2021-12-29 15:11:10|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109.2|1311
1640790680000|2021-12-29 15:11:20||1109.4||1109.2||1109.4||1109.2|731
1640790690000|2021-12-29 15:11:30|1109.4|1109|1109|1108.6|1109.6|1109.2|1108.8|1108.6|20779
1640790700000|2021-12-29 15:11:40|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|154
1640790720000|2021-12-29 15:12:00|1108.6||1108.8||1108.8||1108.6||1000
1640790730000|2021-12-29 15:12:10|1109|1108.6|1109.2|1108.8|1109.4|1109.2|1109|1108.6|5460
1640790740000|2021-12-29 15:12:20|1109|1109|1108.6|1108.4|1109.2|1109|1108.6|1108.4|518
1640790750000|2021-12-29 15:12:30|1108.4|1108.2|1108.2|1107.8|1108.6|1108.2|1108|1107.6|10024
1640790760000|2021-12-29 15:12:40|1108|1107.6|1107.8|1107.4|1108.2|1107.8|1107.6|1107.4|0
1640790770000|2021-12-29 15:12:50|1107.6|1107.2|1107.2|1107|1107.6|1107.4|1107.2|1107|1000
1640790780000|2021-12-29 15:13:00|1107.4|1106.8|1107.6|1107.2|1107.8|1107.4|1107|1106.8|3236
1640790790000|2021-12-29 15:13:10|1107.8|1107.4|1107.6|1107.2|1108|1107.6|1107.6|1107.2|298
1640790800000|2021-12-29 15:13:20|1107.8|1107.4|1107.4|1107|1107.8|1107.4|1107.4|1107|1217
1640790810000|2021-12-29 15:13:30|1107.6|1107.2|1107.8|1107.6|1108|1107.6|1107.4|1107.2|1212
1640790820000|2021-12-29 15:13:40|1108|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1640790830000|2021-12-29 15:13:50||1107.4||1107.8||1107.8||1107.4|0
1640790840000|2021-12-29 15:14:00|1108.2|1108|1108.6|1108.2|1108.6|1108.2|1108.2|1107.8|52
1640790850000|2021-12-29 15:14:10|1108.8|1108.4|1108.6|1108.4|1108.8|1108.4|1108.6|1108.2|0
1640790860000|2021-12-29 15:14:20|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.4|638
1640790870000|2021-12-29 15:14:30|1108.8|1108.4|1108.8|1108.4|1109|1108.6|1108.6|1108.4|685
1640790880000|2021-12-29 15:14:40|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1334
1640790890000|2021-12-29 15:14:50|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|37
1640790900000|2021-12-29 15:15:00|1109|1108.6|1108.8|1108.6|1109.4|1109|1108.8|1108.4|1251
1640790910000|2021-12-29 15:15:10|1108.6|1108.4|1108.6|1108.4|1108.8|1108.4|1108.6|1108.2|5000
1640790920000|2021-12-29 15:15:20|1108.4|1108.2|1108.6|1108.2|1108.6|1108.4|1108.4|1108|323
1640790940000|2021-12-29 15:15:40|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|4
1640790950000|2021-12-29 15:15:50|1108|1107.6|1108|1107.6|1108|1107.8|1107.8|1107.6|813
1640790960000|2021-12-29 15:16:00|1107.8|1107.8|1107.6|1107.2|1107.8|1107.8|1107.6|1107.2|3772
1640790970000|2021-12-29 15:16:10|1107.4||1107.6||1107.6||1107.4||595
1640790980000|2021-12-29 15:16:20|1107.4|1107|1107|1106.6|1107.4|1107|1106.8|1106.4|16839
1640790990000|2021-12-29 15:16:30|1107.2|1106.8|1107.4|1107.2|1107.6|1107.2|1107.2|1106.8|143
1640791000000|2021-12-29 15:16:40|1107.6|1107.4|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|2118
1640791010000|2021-12-29 15:16:50|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|2181
1640791020000|2021-12-29 15:17:00|1107.4|1107|1107.8|1107.4|1108|1107.6|1107.4|1107|1729
1640791030000|2021-12-29 15:17:10|1108|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1640791040000|2021-12-29 15:17:20|1108.2|1107.8|1108.2|1107.8|1108.2|1108|1108|1107.6|34
1640791050000|2021-12-29 15:17:30|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.4|1107.8|55
1640791060000|2021-12-29 15:17:40|1108.6|1108.2|1108.6|1108.2|1108.8|1108.4|1108.6|1108|93
1640791070000|2021-12-29 15:17:50|1108.4|1108|1108.8|1108.4|1109|1108.6|1108.4|1108|1
1640791080000|2021-12-29 15:18:00|1108.6|1108.2|1109.2|1108.8|1109.2|1108.8|1108.6|1108.2|889
1640791090000|2021-12-29 15:18:10|1109|1109|1109.6|1109.2|1109.8|1109.4|1109|1108.8|232
1640791100000|2021-12-29 15:18:20|1109.8|1109.4|1109.8|1109.4|1110.2|1109.8|1109.6|1109.4|2433
1640791120000|2021-12-29 15:18:40|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.4|1109|5880
1640791130000|2021-12-29 15:18:50|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|0
1640791140000|2021-12-29 15:19:00||1109.6||1109.4||1109.6||1109.2|0
1640791150000|2021-12-29 15:19:10|1109.6|1109.2|1109.6|1109.2|1109.8|1109.2|1109.6|1109.2|200
1640791160000|2021-12-29 15:19:20|1109.8|1109.4|1110|1109.6|1110|1109.8|1109.8|1109.4|570
1640791170000|2021-12-29 15:19:30|1110.2|1109.8|1110.6|1110.2|1110.6|1110.2|1110.2|1109.6|1662
1640791180000|2021-12-29 15:19:40|1110.4|1110|1110.4|1110|1110.6|1110.2|1110.4|1110|0
1640791190000|2021-12-29 15:19:50|1110.2|1109.8|1110|1109.8|1110.2|1110|1110|1109.6|2297
1640791200000|2021-12-29 15:20:00|1110.2||1110||1110.2||1110||500
1640791210000|2021-12-29 15:20:10|1109.8|1109.6|1110.2|1109.6|1110.2|1109.8|1109.8|1109.6|218
1640791220000|2021-12-29 15:20:20|1110|1109.8|1110.2|1109.8|1110.2|1110|1110|1109.6|2914
1640791230000|2021-12-29 15:20:30|1110|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.6|488
1640791240000|2021-12-29 15:20:40|1110||1110||1110||1110||425
1640791250000|2021-12-29 15:20:50|1110.2|1109.8|1110.2|1109.8|1110.2|1110|1110.2|1109.6|0
1640791260000|2021-12-29 15:21:00|1110.4|1110|1110.4|1110|1110.6|1110.2|1110.4|1110|1394
1640791270000|2021-12-29 15:21:10|1110.6|1110.2|1110|1109.8|1110.6|1110.2|1110|1109.6|382
1640791280000|2021-12-29 15:21:20|1109.8|1109.6|1111|1110.6|1111.2|1111|1109.8|1109.6|45094
1640791290000|2021-12-29 15:21:30|1111.2|1110.8|1111|1110.6|1111.2|1111|1110.8|1110.6|1656
1640791300000|2021-12-29 15:21:40||1110.8||1110.6||1110.8||1110.6|0
1640791310000|2021-12-29 15:21:50||1110.8||1110.8||1110.8||1110.6|30
1640791320000|2021-12-29 15:22:00|1111.2|1111|1111.4|1111|1111.6|1111.2|1111.2|1110.8|298
1640791330000|2021-12-29 15:22:10|1111.2||1111.2||1111.2||1111.2||0
1640791340000|2021-12-29 15:22:20|1111|1110.8|1111|1110.6|1111|1110.8|1111|1110.6|2319
1640791350000|2021-12-29 15:22:30|1110.8|1110.4|1110.8|1110.4|1111|1110.4|1110.6|1110.4|356
1640791360000|2021-12-29 15:22:40|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.4|2743
1640791370000|2021-12-29 15:22:50|1111|1111|1111.4|1111|1111.4|1111|1111|1111|550
1640791380000|2021-12-29 15:23:00|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|0
1640791390000|2021-12-29 15:23:10|1111.2|1110.8|1111.2|1110.8|1111.6|1111.2|1111.2|1110.8|1516
1640791410000|2021-12-29 15:23:30|1111|1111|1111|1110.8|1111|1111|1111|1110.8|100
1640791440000|2021-12-29 15:24:00|1111.2|1111|1111.4|1111.2|1111.6|1111.2|1111.2|1110.8|1070
1640791450000|2021-12-29 15:24:10|1111.6|1111|1111.6|1111.2|1111.8|1111.4|1111.4|1111|27
1640791460000|2021-12-29 15:24:20|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|709
1640791470000|2021-12-29 15:24:30|1111|1111|1111.2|1110.8|1111.4|1111|1111|1110.8|0
1640791490000|2021-12-29 15:24:50|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|0
1640791500000|2021-12-29 15:25:00|1111|1110.6|1110.6|1110.2|1111|1110.6|1110.4|1110|1008
1640791510000|2021-12-29 15:25:10|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.6|1110.2|0
1640791520000|2021-12-29 15:25:20|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.4|1110|2265
1640791530000|2021-12-29 15:25:30|1110.8|1110.4|1110.6|1110.2|1111|1110.6|1110.6|1110.2|0
1640791540000|2021-12-29 15:25:40|1110.8|1110.4|1110.6|1110.4|1110.8|1110.4|1110.6|1110.4|0
1640791550000|2021-12-29 15:25:50|1110.8|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|29
1640791560000|2021-12-29 15:26:00|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.2|1110|947
1640791570000|2021-12-29 15:26:10|1110.6|1110.2|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|921
1640791580000|2021-12-29 15:26:20|1110.8|1110.6|1110.8|1110.6|1111|1110.6|1110.6|1110.4|1
1640791590000|2021-12-29 15:26:30|1111|1110.4|1111|1110.6|1111.2|1110.8|1111|1110.4|92
1640791600000|2021-12-29 15:26:40|1110.8|1110.4|1110.6|1110.2|1110.8|1110.6|1110.6|1110.2|19211
1640791610000|2021-12-29 15:26:50|1110.8|1110.4|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|0
1640791620000|2021-12-29 15:27:00|1110.8|1110.6|1111|1110.6|1111|1110.8|1110.8|1110.4|3876
1640791630000|2021-12-29 15:27:10|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|0
1640791640000|2021-12-29 15:27:20|1111|1110.6|1110.8|1110.6|1111|1110.6|1110.8|1110.6|165
1640791660000|2021-12-29 15:27:40|1110.6|1110.4|1110.6|1110.4|1110.8|1110.4|1110.6|1110.4|1198
1640791670000|2021-12-29 15:27:50|1110.4|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|1802
1640791680000|2021-12-29 15:28:00|1110.8|1110.4|1110.6|1110.2|1110.8|1110.6|1110.6|1110.2|11761
1640791690000|2021-12-29 15:28:10|1110.4|1110|1110.8|1110.6|1110.8|1110.6|1110.2|1110|4684
1640791700000|2021-12-29 15:28:20|1111|1110.8|1111|1110.6|1111|1110.8|1111|1110.6|227
1640791710000|2021-12-29 15:28:30|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|215
1640791730000|2021-12-29 15:28:50|1110.8||1111||1111||1110.8||0
1640791740000|2021-12-29 15:29:00|1110.8|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.6|0
1640791750000|2021-12-29 15:29:10|1110.8|1110.4|1110.4|1110.2|1110.8|1110.4|1110.4|1110.2|2272
1640791760000|2021-12-29 15:29:20|1110.2|1110|1110.2|1110|1110.2|1110|1110.2|1110|0
1640791770000|2021-12-29 15:29:30||1109.8||1109.8||1109.8||1109.8|0
1640791780000|2021-12-29 15:29:40|1110.4|1110|1110.6|1110.2|1110.8|1110.4|1110.4|1110|2239
1640791790000|2021-12-29 15:29:50|1110.4|1110|1110.6|1110.2|1110.8|1110.4|1110.4|1110|0
1640791800000|2021-12-29 15:30:00|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.8|1110.4|0
1640791810000|2021-12-29 15:30:10|1111|1110.6|1111|1110.6|1111|1110.8|1110.8|1110.4|567
1640791820000|2021-12-29 15:30:20|1111.2|1110.8|1111.4|1111|1111.6|1111.2|1111.2|1110.8|1435
1640791830000|2021-12-29 15:30:30|1111.2|1111.2|1111|1110.8|1111.2|1111.2|1111|1110.6|0
1640791840000|2021-12-29 15:30:40|1110.8|1110.6|1110.8|1110.4|1111.2|1110.8|1110.6|1110.4|2670
1640791850000|2021-12-29 15:30:50|1111|1110.6|1111.6|1111.2|1111.6|1111.2|1110.8|1110.4|682
1640791860000|2021-12-29 15:31:00|1111.8|1111.4|1111.8|1111.4|1111.8|1111.6|1111.6|1111.2|5889
1640791870000|2021-12-29 15:31:10|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1640791880000|2021-12-29 15:31:20|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1640791890000|2021-12-29 15:31:30||1111.6||1111.4||1111.6||1111.4|0
1640791910000|2021-12-29 15:31:50|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|0
1640791930000|2021-12-29 15:32:10|1111.4||1111.6||1111.6||1111.4||0
1640791940000|2021-12-29 15:32:20|1111.4|1111.4|1111.4|1111|1111.4|1111.4|1111.4|1111|1
1640791950000|2021-12-29 15:32:30|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1111|99
1640791960000|2021-12-29 15:32:40|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111|0
1640791970000|2021-12-29 15:32:50||1111.4||1111.2||1111.4||1111.2|0
1640791980000|2021-12-29 15:33:00|1111.4|1111|1110.8|1110.6|1111.4|1111|1110.8|1110.6|904
1640791990000|2021-12-29 15:33:10|1110.6|1110.4|1110.8|1110.4|1110.8|1110.6|1110.6|1110.4|500
1640792000000|2021-12-29 15:33:20|1110.6|1110.2|1110.6|1110.4|1110.6|1110.4|1110.6|1110.2|0
1640792010000|2021-12-29 15:33:30|1110.4|1110.2|1110.4|1110.2|1110.4|1110.4|1110.4|1110|0
1640792020000|2021-12-29 15:33:40|1110.6|1110.4|1110.6|1110.2|1110.6|1110.4|1110.6|1110.2|0
1640792030000|2021-12-29 15:33:50||1110.4||1110.2||1110.4||1110.2|0
1640792040000|2021-12-29 15:34:00|1110.4|1110.4|1110.4|1110.2|1110.4|1110.4|1110.4|1110|0
1640792050000|2021-12-29 15:34:10|1110.6|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|112
1640792060000|2021-12-29 15:34:20||1110.4||1110.2||1110.4||1110.2|0
1640792070000|2021-12-29 15:34:30|1110.8|1110.4|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|258
1640792080000|2021-12-29 15:34:40|1111|1110.6|1111.4|1111.2|1111.6|1111.2|1111|1110.4|9870
1640792090000|2021-12-29 15:34:50|1111.2|1111|1111.2|1111|1111.4|1111|1111.2|1110.8|336
1640792100000|2021-12-29 15:35:00|1111|1110.8|1111.2|1110.8|1111.2|1111|1111|1110.6|2
1640792110000|2021-12-29 15:35:10|1111|1110.6|1110.8|1110.6|1111|1110.6|1110.8|1110.4|0
1640792120000|2021-12-29 15:35:20|1111|1110.4|1110.8|1110.6|1111|1110.6|1110.8|1110.4|0
1640792130000|2021-12-29 15:35:30|1111|1110.8|1111.4|1111|1111.4|1111|1111|1110.8|501
1640792140000|2021-12-29 15:35:40|1111.2|1110.8|1111.2|1110.8|1111.4|1111|1111|1110.6|460
1640792150000|2021-12-29 15:35:50|1111|1110.6|1111|1110.6|1111.2|1110.8|1111|1110.6|3
1640792160000|2021-12-29 15:36:00|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|0
1640792180000|2021-12-29 15:36:20||1111||1110.8||1111||1110.8|0
1640792190000|2021-12-29 15:36:30||1111||1110.8||1111||1110.8|0
1640792200000|2021-12-29 15:36:40|1111|1110.6|1111|1110.6|1111.2|1110.8|1111|1110.6|0
1640792210000|2021-12-29 15:36:50|1110.8|1110.8|1110.8|1110.4|1110.8|1110.8|1110.8|1110.4|2
1640792220000|2021-12-29 15:37:00|1111|1110.6|1111|1110.6|1111|1110.8|1111|1110.6|92
1640792230000|2021-12-29 15:37:10|1110.8|1110.4|1111.2|1110.8|1111.2|1110.8|1110.8|1110.4|152
1640792240000|2021-12-29 15:37:20|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1640792250000|2021-12-29 15:37:30|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|0
1640792260000|2021-12-29 15:37:40|1111|1110.6|1110.2|1109.8|1111|1110.6|1110.2|1109.8|5742
1640792270000|2021-12-29 15:37:50|1110.4|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.8|0
1640792280000|2021-12-29 15:38:00|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1109.8|0
1640792290000|2021-12-29 15:38:10|1110.2|1109.8|1110.2|1110|1110.4|1110.2|1110.2|1109.8|0
1640792300000|2021-12-29 15:38:20|1110.4||1110.2||1110.4||1110.2||0
1640792310000|2021-12-29 15:38:30|1110|1109.8|1110|1109.6|1110|1110|1110|1109.6|0
1640792320000|2021-12-29 15:38:40|1110.2|1109.8|1109.6|1109.2|1110.2|1109.8|1109.4|1109.2|1580
1640792330000|2021-12-29 15:38:50|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|0
1640792340000|2021-12-29 15:39:00|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.6|1109.4|611
1640792350000|2021-12-29 15:39:10|1109.8|1109.4|1109.6|1109.4|1110|1109.4|1109.6|1109.2|0
1640792360000|2021-12-29 15:39:20|1109.8|1109.2|1110.2|1109.8|1110.4|1110|1109.8|1109.2|2405
1640792370000|2021-12-29 15:39:30|1110.4|1110|1110.4|1110|1110.4|1110.2|1110.2|1109.8|2592
1640792390000|2021-12-29 15:39:50|1110.2|1109.8|1110.2|1109.8|1110.2|1110|1110.2|1109.8|1149
1640792400000|2021-12-29 15:40:00||1110||1109.8||1110||1109.8|0
1640792410000|2021-12-29 15:40:10|1110||1110||1110||1110||0
1640792420000|2021-12-29 15:40:20|1109.8|1109.6|1110|1109.6|1110|1109.8|1109.8|1109.4|916
1640792430000|2021-12-29 15:40:30|1110.2|1109.8|1110.8|1110.4|1110.8|1110.6|1110.2|1109.8|678
1640792440000|2021-12-29 15:40:40|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|0
1640792450000|2021-12-29 15:40:50|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.4|1110.2|0
1640792460000|2021-12-29 15:41:00|1110.4|1110|1110.4|1110.2|1110.6|1110.2|1110.4|1110|0
1640792470000|2021-12-29 15:41:10||1110||1110||1110.2||1110|0
1640792480000|2021-12-29 15:41:20|1110.6|1110.2|1110.4|1110.2|1110.6|1110.4|1110.4|1110|1
1640792490000|2021-12-29 15:41:30|1110.6|1110.4|1110.6|1110.2|1110.6|1110.4|1110.4|1110|0
1640792500000|2021-12-29 15:41:40|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|0
1640792510000|2021-12-29 15:41:50||1110.4||1110.2||1110.4||1110.2|0
1640792520000|2021-12-29 15:42:00|1110.8|1110.4|1111|1110.6|1111.2|1110.8|1110.8|1110.4|368
1640792530000|2021-12-29 15:42:10|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|1691
1640792540000|2021-12-29 15:42:20||1110.4||1110.2||1110.4||1110.2|0
1640792550000|2021-12-29 15:42:30|1110.8|1110.4|1111.2|1110.8|1111.2|1111|1110.8|1110.4|712
1640792560000|2021-12-29 15:42:40|1111|1110.6|1111|1110.8|1111|1110.8|1111|1110.6|0
1640792570000|2021-12-29 15:42:50|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|2
1640792580000|2021-12-29 15:43:00|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|0
1640792590000|2021-12-29 15:43:10|1111|1110.6|1111.4|1111|1111.4|1111|1111|1110.6|490
1640792600000|2021-12-29 15:43:20|1111.6|1111.2|1111.4|1111|1111.6|1111.4|1111.2|1111|460
1640792610000|2021-12-29 15:43:30|1111.6|1111.2|1111.6|1111.2|1111.8|1111.4|1111.4|1111|0
1640792620000|2021-12-29 15:43:40|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|1568
1640792630000|2021-12-29 15:43:50|1111.4|1111|1111.4|1111|1111.4|1111|1111.2|1111|1045
1640792640000|2021-12-29 15:44:00|1111.6|1111.2|1111.6|1111.2|1111.8|1111.4|1111.4|1111.2|0
1640792650000|2021-12-29 15:44:10|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|1600
1640792660000|2021-12-29 15:44:20|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|0
1640792670000|2021-12-29 15:44:30|1111.4|1111|1111.8|1111.4|1111.8|1111.4|1111.4|1111|0
1640792680000|2021-12-29 15:44:40|1111.6||1111.6||1111.8||1111.6||3
1640792690000|2021-12-29 15:44:50|1111.8|1111.2|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|1349
1640792700000|2021-12-29 15:45:00|1111.4|1111|1111.4|1111.2|1111.4|1111.2|1111.2|1111|1464
1640792710000|2021-12-29 15:45:10||1111||1111||1111||1111|0
1640792720000|2021-12-29 15:45:20||1111.2||1111.2||1111.2||1111|0
1640792730000|2021-12-29 15:45:30||1111||1111.2||1111.2||1111|0
1640792740000|2021-12-29 15:45:40||1111||1111||1111.2||1111|0
1640792750000|2021-12-29 15:45:50|1111.2||1111.2||1111.4||1111.2||0
1640792760000|2021-12-29 15:46:00|1111.4|1111.2|1111.2|1111|1111.4|1111.2|1111.2|1111|686
1640792770000|2021-12-29 15:46:10|1111.4||1111.4||1111.4||1111.4||0
1640792780000|2021-12-29 15:46:20|1111.2|1111.2|1111.4|1111|1111.4|1111.2|1111.2|1111|0
1640792790000|2021-12-29 15:46:30|1111.2|1110.8|1111|1110.8|1111.2|1110.8|1111|1110.6|1323
1640792800000|2021-12-29 15:46:40|1111.2|1111|1111.4|1111.2|1111.4|1111.2|1111|1110.8|2430
1640792810000|2021-12-29 15:46:50||1111||1111||1111.2||1111|0
1640792820000|2021-12-29 15:47:00||1111.2||1111||1111.2||1111|0
1640792830000|2021-12-29 15:47:10|1111.2||1111.4||1111.4||1111.2||0
1640792840000|2021-12-29 15:47:20|1111.2||1111.2||1111.2||1111.2||0
1640792860000|2021-12-29 15:47:40|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|96
1640792870000|2021-12-29 15:47:50|1111.2|1111.2|1111.4|1111|1111.4|1111.2|1111.2|1111|571
1640792880000|2021-12-29 15:48:00|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111.2|1110.8|1949
1640792890000|2021-12-29 15:48:10|1111.4|1111|1111.2|1111|1111.4|1111|1111.2|1110.8|11
1640792900000|2021-12-29 15:48:20|1111|1110.8|1111|1110.8|1111.2|1110.8|1111|1110.8|409
1640792910000|2021-12-29 15:48:30|||||||||100
1640792920000|2021-12-29 15:48:40|||||||||500
1640792940000|2021-12-29 15:49:00|1111.2|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|1803
1640792950000|2021-12-29 15:49:10||1111||1110.8||1111||1110.8|0
1640792960000|2021-12-29 15:49:20|1111|1110.6|1110.6|1110.4|1111|1110.6|1110.6|1110.4|5498
1640792970000|2021-12-29 15:49:30||1110.2||1110.4||1110.4||1110.2|0
1640792980000|2021-12-29 15:49:40||1110.2||1110.2||1110.4||1110.2|0
1640792990000|2021-12-29 15:49:50||1110.4||1110.2||1110.4||1110.2|0
1640793000000|2021-12-29 15:50:00|1110.4|1110.4|1110.4|1110.2|1110.4|1110.4|1110.4|1110.2|0
1640793020000|2021-12-29 15:50:20|1110.2|1110|1110.2|1110|1110.2|1110|1110|1109.8|593
1640793030000|2021-12-29 15:50:30|1110.4|1109.8|1110.6|1110.2|1110.6|1110.4|1110.4|1109.8|835
1640793040000|2021-12-29 15:50:40|1110.4|1110.4|1110.6|1110.2|1110.6|1110.4|1110.4|1110.2|1
1640793050000|2021-12-29 15:50:50|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|800
1640793060000|2021-12-29 15:51:00|1110.4|1110.4|1110.4|1110.2|1110.4|1110.4|1110.4|1110.2|464
1640793070000|2021-12-29 15:51:10|1110.6||1110.4||1110.6||1110.4||0
1640793080000|2021-12-29 15:51:20|||||||||92
1640793090000|2021-12-29 15:51:30|1110.2|1110|1110.4|1110|1110.4|1110|1110.2|1109.8|854
1640793110000|2021-12-29 15:51:50|1110.2|1109.8|1110.2|1110|1110.2|1110|1110.2|1109.8|0
1640793120000|2021-12-29 15:52:00|1110|1109.8|1110|1109.8|1110.2|1110|1110|1109.8|1502
1640793130000|2021-12-29 15:52:10|1110.2||1110.2||1110.2||1110.2||112
1640793140000|2021-12-29 15:52:20|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|69
1640793160000|2021-12-29 15:52:40|1109.6||1109.8||1109.8||1109.6||602
1640793180000|2021-12-29 15:53:00||1109.6||1109.4||1109.6||1109.4|0
1640793210000|2021-12-29 15:53:30|1110|1109.6|1110|1109.8|1110.4|1110|1110|1109.6|3217
1640793230000|2021-12-29 15:53:50|1109.8|1109.6|1109.4|1109.2|1109.8|1109.6|1109.4|1109.2|4886
1640793240000|2021-12-29 15:54:00|1109.6|1109|1109.2|1108.8|1109.6|1109|1109.2|1108.8|1258
1640793250000|2021-12-29 15:54:10||1109||1108.8||1109||1108.8|0
1640793270000|2021-12-29 15:54:30|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.4|1109|1451
1640793290000|2021-12-29 15:54:50|1109.6|1109.2|1109.8|1109.4|1109.8|1109.6|1109.6|1109.2|6590
1640793300000|2021-12-29 15:55:00|1109.6||1109.6||1109.8||1109.6||1561
1640793320000|2021-12-29 15:55:20|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|338
1640793330000|2021-12-29 15:55:30|1110|1109.6|1109.8|1109.6|1110.2|1109.8|1109.8|1109.4|3894
1640793340000|2021-12-29 15:55:40|1109.6|1109.4|1109.4|1109.2|1109.8|1109.4|1109.4|1109.2|987
1640793350000|2021-12-29 15:55:50||1109||1109||1109||1109|280
1640793360000|2021-12-29 15:56:00|1109.2||1109.4||1109.4||1109.2||0
1640793370000|2021-12-29 15:56:10|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.8|373
1640793380000|2021-12-29 15:56:20|1109.2|1108.6|1109|1108.6|1109.2|1108.8|1108.8|1108.6|740
1640793390000|2021-12-29 15:56:30|1109.2|1108.8|1109.2|1108.8|1109.4|1109|1109.2|1108.8|2170
1640793400000|2021-12-29 15:56:40|1109|1109|1109.2|1108.8|1109.2|1109|1109|1108.8|0
1640793410000|2021-12-29 15:56:50||1109||1108.8||1109||1108.8|86
1640793420000|2021-12-29 15:57:00|1109.4|1109|1109.2|1109|1109.4|1109.2|1109.2|1108.8|442
1640793430000|2021-12-29 15:57:10|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|1109.2|1109|556
1640793440000|2021-12-29 15:57:20||1109||1109.2||1109.2||1109|0
1640793450000|2021-12-29 15:57:30|1109.6|1109.4|1109.4|1109.2|1109.6|1109.4|1109.4|1109.2|1301
1640793460000|2021-12-29 15:57:40|1109.6||1109.6||1109.6||1109.6||0
1640793470000|2021-12-29 15:57:50|1109.4|1109.4|1109.6|1109.2|1109.6|1109.4|1109.4|1109.2|641
1640793500000|2021-12-29 15:58:20||1109.4||1109.4||1109.4||1109.4|0
1640793520000|2021-12-29 15:58:40|||||||||50
1640793530000|2021-12-29 15:58:50|1109.8|1109.6|1109.6|1109.4|1109.8|1109.6|1109.6|1109.4|675
1640793540000|2021-12-29 15:59:00|1109.8|1109.6|1109.8|1109.6|1110|1109.6|1109.6|1109.4|2688
1640793550000|2021-12-29 15:59:10|1110|1109.4|1110|1109.6|1110.2|1109.8|1109.8|1109.4|3079
1640793560000|2021-12-29 15:59:20||1109.8||1109.6||1109.8||1109.6|0
1640793590000|2021-12-29 15:59:50||1109.8||1109.8||1109.8||1109.6|0
1640793600000|2021-12-29 16:00:00|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|51
1640793610000|2021-12-29 16:00:10|1110|1109.8|1110|1109.8|1110|1109.8|1110|1109.6|1762
1640793620000|2021-12-29 16:00:20|1110.2|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.8|1242
1640793640000|2021-12-29 16:00:40|1110.4|1110|1110.4|1110|1110.6|1110.2|1110.4|1110|986
1640793650000|2021-12-29 16:00:50|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|4189
1640793660000|2021-12-29 16:01:00|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1109.8|2987
1640793670000|2021-12-29 16:01:10|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|340
1640793690000|2021-12-29 16:01:30|1110.4|1110|1110.8|1110.4|1110.8|1110.4|1110.4|1110|3539
1640793700000|2021-12-29 16:01:40|1110.6||1110.8||1110.8||1110.6||0
1640793730000|2021-12-29 16:02:10|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.4|1110.2|5570
1640793740000|2021-12-29 16:02:20|1111|1110.6|1111|1110.6|1111.2|1110.8|1111|1110.4|4216
1640793760000|2021-12-29 16:02:40||1110.8||1110.6||1110.8||1110.6|0
1640793770000|2021-12-29 16:02:50|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|1603
1640793780000|2021-12-29 16:03:00||1110.6||1110.6||1110.6||1110.6|1541
1640793790000|2021-12-29 16:03:10|1111||1111||1111||1111||0
1640793800000|2021-12-29 16:03:20|1110.8||1110.8||1110.8||1110.8||0
1640793810000|2021-12-29 16:03:30|1111|1110.4|1111|1110.6|1111|1110.6|1111|1110.4|207
1640793820000|2021-12-29 16:03:40||1110.8||1110.6||1110.8||1110.6|500
1640793830000|2021-12-29 16:03:50||1110.8||1110.6||1110.8||1110.6|0
1640793840000|2021-12-29 16:04:00|1110.8||1111||1111||1110.8||0
1640793850000|2021-12-29 16:04:10||1110.8||1110.6||1110.8||1110.6|0
1640793860000|2021-12-29 16:04:20|1111.4|1110.8|1111.4|1111|1111.6|1111.2|1111.4|1110.8|13464
1640793870000|2021-12-29 16:04:30|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1623
1640793880000|2021-12-29 16:04:40|1111.4|1111|1111.6|1111.2|1111.6|1111.4|1111.4|1111|4477
1640793890000|2021-12-29 16:04:50|1112|1111.4|1111.8|1111.4|1112|1111.6|1111.8|1111.4|7310
1640793900000|2021-12-29 16:05:00|1111.6|1111.2|1111.6|1111.4|1111.6|1111.4|1111.4|1111.2|60
1640793910000|2021-12-29 16:05:10||1111.2||1111.2||1111.4||1111.2|0
1640793920000|2021-12-29 16:05:20|1111.8|1111.4|1112|1111.6|1112|1111.8|1111.8|1111.2|2580
1640793930000|2021-12-29 16:05:30|1112.2|1111.8|1111.8|1111.4|1112.2|1111.8|1111.8|1111.4|690
1640793940000|2021-12-29 16:05:40|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.6|1111.4|1
1640793950000|2021-12-29 16:05:50|1112|1111.6|1111.6|1111.2|1112|1111.6|1111.4|1111.2|2487
1640793960000|2021-12-29 16:06:00|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.2|1111|1287
1640793970000|2021-12-29 16:06:10|1111.4||1111.6||1111.6||1111.4||0
1640793980000|2021-12-29 16:06:20|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|0
1640793990000|2021-12-29 16:06:30|1111.4|1111|1111.4|1111.2|1111.6|1111.2|1111.4|1111|583
1640794000000|2021-12-29 16:06:40|1111.2|1111|1111.6|1111.2|1111.6|1111.2|1111.2|1111|3
1640794010000|2021-12-29 16:06:50|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1640794020000|2021-12-29 16:07:00|1111.6|1111.2|1111.6|1111.2|1111.8|1111.6|1111.4|1111|15000
1640794030000|2021-12-29 16:07:10|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|494
1640794040000|2021-12-29 16:07:20|1111.2||1111.2||1111.2||1111.2||0
1640794060000|2021-12-29 16:07:40|1111|1110.8|1111.4|1111|1111.4|1111.2|1111|1110.8|18786
1640794070000|2021-12-29 16:07:50|1111.2|1110.8|1111.4|1111|1111.4|1111|1111|1110.8|375
1640794080000|2021-12-29 16:08:00|1111.2|1110.8|1111.2|1110.8|1111.4|1110.8|1111.2|1110.8|256
1640794090000|2021-12-29 16:08:10|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.2|1111|451
1640794100000|2021-12-29 16:08:20|1111.8|1111.4|1111.8|1111.4|1112|1111.8|1111.8|1111.4|9858
1640794110000|2021-12-29 16:08:30|1111.6||1111.6||1111.6||1111.6||0
1640794130000|2021-12-29 16:08:50|1111.4|1111.2|1111.4|1111.2|1111.4|1111.2|1111.4|1111.2|1000
1640794140000|2021-12-29 16:09:00|1111.6|1111.4|1111.6|1111.2|1111.6|1111.4|1111.6|1111.2|109
1640794150000|2021-12-29 16:09:10||1111.4||1111.2||1111.4||1111.2|2766
1640794170000|2021-12-29 16:09:30||1111.4||1111.2||1111.4||1111.2|0
1640794180000|2021-12-29 16:09:40|1111.4|1111.4|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|459
1640794190000|2021-12-29 16:09:50|1111.4||1111.4||1111.6||1111.4||0
1640794200000|2021-12-29 16:10:00|1111.6|1111|1111.2|1110.8|1111.6|1111|1111|1110.8|3693
1640794210000|2021-12-29 16:10:10||1111||1110.8||1111||1110.8|0
1640794220000|2021-12-29 16:10:20||1111||1111||1111||1110.8|846
1640794230000|2021-12-29 16:10:30||1110.8||1111||1111||1110.8|0
1640794240000|2021-12-29 16:10:40|1111|1110.8|1111|1110.8|1111.2|1111|1111|1110.8|696
1640794260000|2021-12-29 16:11:00|1110.8|1110.6|1110.8|1110.6|1111|1110.6|1110.8|1110.6|3832
1640794280000|2021-12-29 16:11:20|1111|1110.8|1111|1110.8|1111|1110.8|1111|1110.8|2828
1640794310000|2021-12-29 16:11:50|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|3057
1640794320000|2021-12-29 16:12:00|1111|1110.8|1111|1110.8|1111|1110.8|1111|1110.6|559
1640794330000|2021-12-29 16:12:10|1111.2|1111|1111.2|1110.8|1111.2|1111|1111.2|1110.8|1120
1640794350000|2021-12-29 16:12:30|1111.4|1111|1111.4|1111.2|1111.4|1111.2|1111.2|1111|4954
1640794370000|2021-12-29 16:12:50|1111.2|1111|1111|1110.8|1111.4|1111.2|1111|1110.8|24071
1640794380000|2021-12-29 16:13:00|1111.2|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|1444
1640794390000|2021-12-29 16:13:10|1111|1111|1111.2|1111|1111.2|1111|1111|1111|0
1640794400000|2021-12-29 16:13:20|1111|1110.8|1111|1110.6|1111|1110.8|1111|1110.6|3982
1640794410000|2021-12-29 16:13:30||1110.8||1110.6||1110.8||1110.6|0
1640794420000|2021-12-29 16:13:40||1110.8||1110.8||1110.8||1110.6|0
1640794430000|2021-12-29 16:13:50||1110.6||1110.6||1110.8||1110.6|1410
1640794440000|2021-12-29 16:14:00|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.6|1311
1640794450000|2021-12-29 16:14:10|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|0
1640794460000|2021-12-29 16:14:20|1111|1110.6|1111|1110.8|1111.4|1111|1111|1110.6|7253
1640794480000|2021-12-29 16:14:40|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1110.8|149
1640794490000|2021-12-29 16:14:50|1111.2|1110.8|1111.2|1111|1111.4|1111|1111.2|1110.8|0
1640794500000|2021-12-29 16:15:00|1111.4|1110.8|1111.8|1111.4|1111.8|1111.4|1111.4|1110.8|3623
1640794510000|2021-12-29 16:15:10|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1640794520000|2021-12-29 16:15:20||1111.6||1111.4||1111.6||1111.4|0
1640794530000|2021-12-29 16:15:30||1111.6||1111.6||1111.6||1111.6|0
1640794540000|2021-12-29 16:15:40||1111.4||1111.4||1111.4||1111.4|0
1640794560000|2021-12-29 16:16:00|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|1555
1640794570000|2021-12-29 16:16:10||1111.2||1111.2||1111.2||1111.2|111
1640794590000|2021-12-29 16:16:30|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|1111.6|1111.2|18
1640794610000|2021-12-29 16:16:50|1111.4|1111.2|1111.4|1111.2|1111.6|1111.2|1111.4|1111.2|2884
1640794620000|2021-12-29 16:17:00|1111.6|1111.4|1112|1111.6|1112|1111.6|1111.6|1111.4|1449
1640794630000|2021-12-29 16:17:10||1111.8||1111.8||1111.8||1111.8|0
1640794640000|2021-12-29 16:17:20||1111.6||1111.6||1111.6||1111.6|0
1640794650000|2021-12-29 16:17:30||1111.8||1111.6||1111.8||1111.6|0
1640794660000|2021-12-29 16:17:40|1111.8|1111.8|1111.8|1111.6|1111.8|1111.8|1111.8|1111.6|617
1640794670000|2021-12-29 16:17:50|1112|1111.8|1112|1111.8|1112|1111.8|1112|1111.8|94
1640794680000|2021-12-29 16:18:00||1111.6||1111.6||1111.6||1111.6|0
1640794690000|2021-12-29 16:18:10|1112.2|1111.8|1112|1111.8|1112.2|1112|1112|1111.6|19000
1640794700000|2021-12-29 16:18:20|1112.2||1112||1112.2||1112||0
1640794740000|2021-12-29 16:19:00|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|1757
1640794750000|2021-12-29 16:19:10|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1111.8|1111.6|1053
1640794760000|2021-12-29 16:19:20|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|3513
1640794770000|2021-12-29 16:19:30|1111.4|1111.8|1111.6|1111.4|1112|1111.8|1111.4|1111.2|10695
1640794780000|2021-12-29 16:19:40|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|1058
1640794790000|2021-12-29 16:19:50|1112|1111.6|1112|1111.6|1112.2|1111.8|1112|1111.6|5765
1640794800000|2021-12-29 16:20:00|1112.2|1111.8|1112.4|1112.2|1112.6|1112.2|1112.2|1111.8|5267
1640794810000|2021-12-29 16:20:10|1112.6|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|3234
1640794820000|2021-12-29 16:20:20|1112.6|1112.6|1112.6|1112.4|1112.8|1112.6|1112.6|1112.4|220
1640794830000|2021-12-29 16:20:30|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|1314
1640794840000|2021-12-29 16:20:40|1113|1112.6|1113|1112.8|1113.2|1113|1112.8|1112.6|4110
1640794850000|2021-12-29 16:20:50|1112.8|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.6|871
1640794860000|2021-12-29 16:21:00|1112.6|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|1501
1640794870000|2021-12-29 16:21:10|1112.8|1112.4|1112.8|1112.6|1113|1112.8|1112.6|1112.2|6134
1640794880000|2021-12-29 16:21:20|1113|1112.4|1112.8|1112.6|1113|1112.6|1112.6|1112.4|7331
1640794890000|2021-12-29 16:21:30|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|1404
1640794900000|2021-12-29 16:21:40|1113|1112.6|1112.6|1112.4|1113|1112.8|1112.6|1112.4|4898
1640794910000|2021-12-29 16:21:50|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|962
1640794920000|2021-12-29 16:22:00|1113|1112.6|1113|1112.6|1113|1112.8|1113|1112.4|414
1640794930000|2021-12-29 16:22:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1289
1640794940000|2021-12-29 16:22:20|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|0
1640794950000|2021-12-29 16:22:30|1113.2|1112.8|1113|1112.8|1113.2|1112.8|1113|1112.6|0
1640794960000|2021-12-29 16:22:40|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|818
1640794970000|2021-12-29 16:22:50|1113|1112.4|1113.2|1113|1113.2|1113|1112.6|1112.4|11444
1640794980000|2021-12-29 16:23:00|1113|1112.8|1112.8|1112.6|1113|1112.8|1112.8|1112.6|3636
1640794990000|2021-12-29 16:23:10|1113||1112.8||1113||1112.8||1201
1640795000000|2021-12-29 16:23:20|1113|1112.8|1113|1112.6|1113|1112.8|1113|1112.6|826
1640795010000|2021-12-29 16:23:30||1112.8||1112.8||1112.8||1112.8|0
1640795030000|2021-12-29 16:23:50|1113.2|1113|1113|1112.8|1113.2|1113|1113|1112.6|7090
1640795040000|2021-12-29 16:24:00||1112.6||1112.6||1112.8||1112.6|0
1640795050000|2021-12-29 16:24:10|1113.2|1112.8|1112.8|1112.6|1113.2|1113|1112.8|1112.6|749
1640795060000|2021-12-29 16:24:20|1113|1112.4|1113|1112.6|1113|1112.6|1112.8|1112.4|0
1640795070000|2021-12-29 16:24:30|1112.8|1112.4|1112.8|1112.6|1113|1112.6|1112.8|1112.4|712
1640795080000|2021-12-29 16:24:40||1112.4||1112.4||1112.4||1112.4|459
1640795090000|2021-12-29 16:24:50||1112.6||1112.4||1112.6||1112.4|500
1640795100000|2021-12-29 16:25:00|1112.6|1112.6|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|589
1640795110000|2021-12-29 16:25:10|1112.6|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112.2|2805
1640795120000|2021-12-29 16:25:20|1112.6|1112|1112.2|1111.8|1112.6|1112|1111.8|1111.6|21976
1640795140000|2021-12-29 16:25:40|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|365
1640795150000|2021-12-29 16:25:50|1111.8|1112|1111.8|1111.6|1112.2|1112|1111.8|1111.6|11649
1640795160000|2021-12-29 16:26:00|1112||1111.8||1112||1111.8||1417
1640795170000|2021-12-29 16:26:10|1112||1112||1112||1111.8||5601
1640795180000|2021-12-29 16:26:20|1111.8||1111.8||1111.8||1111.8||0
1640795190000|2021-12-29 16:26:30|1112|1111.8|1112|1111.8|1112.2|1112|1112|1111.8|1593
1640795200000|2021-12-29 16:26:40|1112.2|1111.6|1112.2|1111.8|1112.4|1112|1112|1111.6|3235
1640795210000|2021-12-29 16:26:50|1112||1112||1112||1112||0
1640795220000|2021-12-29 16:27:00|1112.2|1111.6|1112|1111.6|1112.2|1111.6|1111.8|1111.6|490
1640795230000|2021-12-29 16:27:10|1111.8|1111.4|1111.8|1111.6|1112|1111.6|1111.8|1111.4|999
1640795240000|2021-12-29 16:27:20|1111.6|1111.4|1111.8|1111.6|1111.8|1111.6|1111.6|1111.4|422
1640795250000|2021-12-29 16:27:30||1111.4||1111.4||1111.6||1111.4|1418
1640795260000|2021-12-29 16:27:40|1111.6|1111.6|1112|1111.6|1112|1111.8|1111.6|1111.4|3398
1640795270000|2021-12-29 16:27:50|1111.8||1111.8||1112||1111.8||0
1640795280000|2021-12-29 16:28:00|1112|1111.4|1111.8|1111.4|1112|1111.4|1111.8|1111.4|800
1640795290000|2021-12-29 16:28:10|1111.6|1111.2|1111.6|1111.4|1111.6|1111.4|1111.4|1111.2|2198
1640795300000|2021-12-29 16:28:20|1111.4|1111.2|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|590
1640795310000|2021-12-29 16:28:30|1111.4|1111.4|1111.4|1111|1111.4|1111.4|1111.4|1111|806
1640795320000|2021-12-29 16:28:40|1111.2|1110.8|1111|1110.8|1111.2|1110.8|1111|1110.6|648
1640795330000|2021-12-29 16:28:50|1111.2|1111|1111.2|1110.8|1111.2|1111|1111.2|1110.8|9
1640795340000|2021-12-29 16:29:00|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|725
1640795350000|2021-12-29 16:29:10|1111.2|1110.8|1111.4|1111.2|1111.6|1111.2|1111|1110.8|63
1640795360000|2021-12-29 16:29:20|1111.6|1111|1111.4|1111|1111.6|1111.2|1111.2|1111|0
1640795370000|2021-12-29 16:29:30|1111.2|1110.8|1111|1110.6|1111.2|1111|1111|1110.6|3
1640795380000|2021-12-29 16:29:40|1110.8|1110.4|1110.4|1110.2|1111|1110.6|1110.2|1110|5961
1640795390000|2021-12-29 16:29:50|1110.6|1110|1111|1110.6|1111|1110.6|1110.4|1110|7156
1640851220000|2021-12-30 08:00:20|1108.2|1106.4|1107.2|1106.2|1108.2|1106.6|1106.8|1106|1414
1640851230000|2021-12-30 08:00:30|1107.4|1106.4|1109.2|1108.2|1109.2|1108.2|1107.4|1106.4|1500
1640851240000|2021-12-30 08:00:40|1109|1108|1109.4|1108.6|1109.6|1108.6|1108.6|1107.6|7453
1640851250000|2021-12-30 08:00:50|1109.6|1108.8|1108.6|1107.8|1110|1109|1108.6|1107.8|500
1640851260000|2021-12-30 08:01:00|1108.4|1107.6|1108.2|1107.4|1108.4|1108|1108.2|1107.4|500
1640851270000|2021-12-30 08:01:10|1108.4|1107.6|1108.4|1107.4|1109|1108.2|1108.2|1107.4|327
1640851290000|2021-12-30 08:01:30|1108.2|1107.6|1108.4|1107.6|1108.8|1108|1108.2|1107.4|1997
1640851300000|2021-12-30 08:01:40|1108.2|1107.4|1108.4|1107.6|1108.4|1107.6|1108.2|1107.4|0
1640851310000|2021-12-30 08:01:50|1108.2|1107.4|1108.4|1107.6|1108.4|1107.6|1108.2|1107.4|0
1640851330000|2021-12-30 08:02:10|1108.2|1107.4|1108.2|1107.6|1108.6|1108|1107.8|1107.4|1148
1640851340000|2021-12-30 08:02:20||1107.4||1107.6||1107.6||1107.4|0
1640851360000|2021-12-30 08:02:40|1108|1107.4|1108|1107.4|1108|1107.4|1108|1107.4|0
1640851370000|2021-12-30 08:02:50|1108.2|1107.6|1108.2|1107.6|1108.2|1107.8|1108.2|1107.6|610
1640851380000|2021-12-30 08:03:00|1108|1107.4|1108|1107.4|1108.2|1107.6|1108|1107.4|0
1640851410000|2021-12-30 08:03:30|1107.8||1107.8||1107.8||1107.8||0
1640851430000|2021-12-30 08:03:50|1107.6|1107|1107.2|1106.8|1107.6|1107|1107.2|1106.8|1306
1640851450000|2021-12-30 08:04:10|1107|1106.6|1107.2|1106.4|1107.4|1106.6|1106.6|1106|1148
1640851470000|2021-12-30 08:04:30||1106.6||1106.6||1106.6||1106.6|0
1640851480000|2021-12-30 08:04:40|1107|1106.4|1107.2|1106.6|1107.2|1106.6|1107|1106.4|0
1640851490000|2021-12-30 08:04:50|1107|1106.8|1108|1107.2|1108|1107.4|1107|1106.4|1743
1640851500000|2021-12-30 08:05:00|1107.8|1107|1107.4|1106.6|1107.8|1107|1107.2|1106.6|0
1640851510000|2021-12-30 08:05:10|1107.2|1106.4|1106.6|1106|1107.2|1106.6|1106.4|1106|500
1640851520000|2021-12-30 08:05:20|1106.4|1105.8|1106.2|1105.6|1106.4|1105.8|1106|1105.4|1865
1640851530000|2021-12-30 08:05:30|1106.4|1105.4|1106|1105.2|1106.4|1105.4|1106|1105.2|0
1640851540000|2021-12-30 08:05:40||1105.4||1105.2||1105.4||1105.2|0
1640851550000|2021-12-30 08:05:50||1105.4||1105.4||1105.4||1105.4|0
1640851560000|2021-12-30 08:06:00|1106.2|1105.6|1106|1105.4|1106.2|1105.6|1106|1105.4|330
1640851570000|2021-12-30 08:06:10|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|0
1640851600000|2021-12-30 08:06:40|1106|1105.4|1107.6|1107|1107.6|1107|1106|1105.4|4403
1640851610000|2021-12-30 08:06:50||1106.8||1106.8||1106.8||1106.8|0
1640851620000|2021-12-30 08:07:00|1107.4|1107|1107.2|1106.6|1107.4|1107|1107.2|1106.6|500
1640851630000|2021-12-30 08:07:10|1107.4|1106.8|1107.2|1106.4|1107.4|1106.8|1107.2|1106.4|0
1640851640000|2021-12-30 08:07:20|1107|1106.2|1106.8|1106.2|1107|1106.2|1106.8|1106.2|0
1640851650000|2021-12-30 08:07:30||1106||1106||1106||1106|0
1640851660000|2021-12-30 08:07:40|1106.6|1105.8|1106.6|1106|1106.6|1106|1106.4|1105.8|0
1640851670000|2021-12-30 08:07:50|1106.8|1106.2|1106.8|1106.2|1107|1106.4|1106.8|1106.2|345
1640851680000|2021-12-30 08:08:00|1106.6|1106|1106.4|1105.8|1106.8|1106.2|1106.4|1105.8|681
1640851690000|2021-12-30 08:08:10|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.4|0
1640851700000|2021-12-30 08:08:20|1106.2|1105.4|1106.4|1106|1106.4|1106|1106.2|1105.4|500
1640851720000|2021-12-30 08:08:40|1106.6|1106.2|1107|1106.4|1107|1106.4|1106.6|1106.2|387
1640851730000|2021-12-30 08:08:50|1106.8|1106.2|1106.6|1106|1107|1106.4|1106.6|1106|0
1640851740000|2021-12-30 08:09:00|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|0
1640851750000|2021-12-30 08:09:10||1106||1106||1106||1105.8|0
1640851770000|2021-12-30 08:09:30|1106.6|1106.2|1107|1106.4|1107|1106.6|1106.6|1106.2|1158
1640851780000|2021-12-30 08:09:40||1106.6||1106.4||1106.6||1106.4|0
1640851800000|2021-12-30 08:10:00|1106.8|1106.2|1106|1105.4|1106.8|1106.2|1106|1105.4|0
1640851810000|2021-12-30 08:10:10|1105.4|1105.2|1105.8|1105.2|1106|1105.8|1105.4|1105.2|8310
1640851820000|2021-12-30 08:10:20|1106|1105.4|1106|1105.6|1106|1105.6|1106|1105.4|0
1640851830000|2021-12-30 08:10:30||1105.4||1105.4||1105.4||1105.4|0
1640851840000|2021-12-30 08:10:40|1105.8||1105.8||1106||1105.8||0
1640851850000|2021-12-30 08:10:50|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1640851880000|2021-12-30 08:11:20|1106.2|1105.8|1106.6|1106.2|1106.8|1106.6|1106.2|1105.6|18760
1640851890000|2021-12-30 08:11:30|1106.8|1106|1106.6|1106|1106.8|1106.2|1106.6|1106|414
1640851900000|2021-12-30 08:11:40|1106.8|1106.2|1106.8|1106.4|1106.8|1106.6|1106.6|1106|500
1640851910000|2021-12-30 08:11:50|1107|1106.6|1107.2|1106.6|1107.2|1106.8|1107|1106.6|452
1640851920000|2021-12-30 08:12:00||1106.8||1106.8||1106.8||1106.6|0
1640851930000|2021-12-30 08:12:10|1107|1106.6|1107.2|1106.6|1107.2|1106.6|1106.8|1106.4|3656
1640851950000|2021-12-30 08:12:30|1107.4|1106.8|1107.8|1107.2|1108|1107.6|1107.2|1106.6|3321
1640851960000|2021-12-30 08:12:40|1108|1107.4|1108|1107.4|1108.2|1107.6|1108|1107.4|1080
1640851970000|2021-12-30 08:12:50|1107.8|1107.6|1108|1107.4|1108|1107.6|1107.6|1107.4|1065
1640851980000|2021-12-30 08:13:00|1107.8|1107.6|1108|1107.4|1108|1107.6|1107.8|1107.4|500
1640852000000|2021-12-30 08:13:20|1107.8|1107.2|1107.6|1107|1108|1107.2|1107.4|1107|177
1640852010000|2021-12-30 08:13:30|1107.4|1107.2|1107.6|1107.2|1107.8|1107.2|1107.4|1107.2|0
1640852020000|2021-12-30 08:13:40|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1640852030000|2021-12-30 08:13:50|1107.8||1107.6||1107.8||1107.6||0
1640852040000|2021-12-30 08:14:00|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1640852050000|2021-12-30 08:14:10|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1640852060000|2021-12-30 08:14:20|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|10
1640852070000|2021-12-30 08:14:30|1107.4|1107|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1640852090000|2021-12-30 08:14:50|1107.6|1107.2|1107.2|1107|1107.8|1107.4|1107|1106.8|13990
1640852100000|2021-12-30 08:15:00|1107.4|1106.8|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1640852110000|2021-12-30 08:15:10|1107.4|1107|1107.6|1107|1107.8|1107.4|1107.2|1107|2604
1640852120000|2021-12-30 08:15:20|1107.8|1107.2|1108|1107.6|1108.2|1107.8|1107.8|1107.2|411
1640852130000|2021-12-30 08:15:30|1108.2|1107.8|1108|1107.6|1108.4|1107.8|1108|1107.6|0
1640852140000|2021-12-30 08:15:40|1108.2|1107.8|1108.2|1107.6|1108.2|1107.8|1108|1107.6|0
1640852150000|2021-12-30 08:15:50|1108.4|1107.8|1108.4|1108|1108.4|1108.2|1108.4|1107.8|843
1640852170000|2021-12-30 08:16:10|1108.2|1107.8|1107.6|1107.2|1108.4|1107.8|1107.4|1107|6986
1640852180000|2021-12-30 08:16:20|1107.4|1107|1107.4|1107.2|1107.4|1107.2|1107.4|1107|0
1640852190000|2021-12-30 08:16:30|1107.6|1107|1107.6|1107.2|1107.6|1107.2|1107.6|1107|112
1640852200000|2021-12-30 08:16:40|1107.4|1107|1107.8|1107.4|1107.8|1107.4|1107.4|1107|804
1640852210000|2021-12-30 08:16:50||1107.2||1107.2||1107.2||1107.2|0
1640852230000|2021-12-30 08:17:10|1107.6|1107|1107.4|1106.8|1107.6|1107|1107.4|1106.8|0
1640852240000|2021-12-30 08:17:20|1107.2|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1640852290000|2021-12-30 08:18:10|1107.4|1107|1107.6|1107|1107.6|1107.2|1107.4|1107|0
1640852300000|2021-12-30 08:18:20||1107.2||1107||1107.2||1107|0
1640852310000|2021-12-30 08:18:30|1107.4|1106.8|1107.2|1106.8|1107.4|1106.8|1107.2|1106.8|0
1640852320000|2021-12-30 08:18:40|1107.4|1107|1107.6|1107|1107.6|1107|1107.4|1107|500
1640852330000|2021-12-30 08:18:50||1107.2||1107.2||1107.2||1107.2|0
1640852340000|2021-12-30 08:19:00|1107.8|1107.4|1108.4|1107.8|1108.4|1108|1107.8|1107.2|4654
1640852350000|2021-12-30 08:19:10|1108.2|1107.6|1107.8|1107.4|1108.2|1107.6|1107.8|1107.4|0
1640852360000|2021-12-30 08:19:20|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|200
1640852370000|2021-12-30 08:19:30|1107.6|1107.2|1107.8|1107.2|1107.8|1107.2|1107.6|1107.2|0
1640852380000|2021-12-30 08:19:40|1107.4|1107|1106.8|1106.4|1107.4|1107|1106.8|1106.4|500
1640852390000|2021-12-30 08:19:50|1106.4|1106.2|1106.2|1105.8|1106.4|1106.2|1106.2|1105.8|2432
1640852400000|2021-12-30 08:20:00|1106|1105.6|1106.2|1105.6|1106.2|1105.6|1106|1105.6|808
1640852410000|2021-12-30 08:20:10||1105.8||1105.8||1105.8||1105.6|0
1640852420000|2021-12-30 08:20:20|1106|1106|1105.8|1105.4|1106|1106|1105.8|1105.4|1146
1640852440000|2021-12-30 08:20:40|1105.6|1105.2|1105.8|1105.4|1106|1105.4|1105.6|1105.2|760
1640852450000|2021-12-30 08:20:50|1106|1105.6|1106|1105.4|1106.2|1105.8|1106|1105.4|2313
1640852470000|2021-12-30 08:21:10|1105.8|1105.2|1105.6|1105.2|1105.8|1105.2|1105.6|1105.2|1674
1640852480000|2021-12-30 08:21:20|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1640852490000|2021-12-30 08:21:30|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|1777
1640852500000|2021-12-30 08:21:40|1105.4|1105|1105.8|1105.2|1105.8|1105.2|1105.4|1105|828
1640852510000|2021-12-30 08:21:50|1105.6||1105.6||1105.6||1105.6||0
1640852520000|2021-12-30 08:22:00|1105.8||1105.8||1105.8||1105.6||0
1640852540000|2021-12-30 08:22:20|1106|1105.4|1106|1105.6|1106|1105.6|1106|1105.4|388
1640852550000|2021-12-30 08:22:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1640852560000|2021-12-30 08:22:40|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|15000
1640852580000|2021-12-30 08:23:00|1105.8|1105.4|1105.6|1105.2|1106|1105.6|1105.6|1105.2|2100
1640852620000|2021-12-30 08:23:40|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1640852630000|2021-12-30 08:23:50|1105.8|1105.4|1106|1105.4|1106.2|1105.6|1105.8|1105.4|367
1640852640000|2021-12-30 08:24:00|1105.8|1105.2|1105.4|1105.2|1105.8|1105.2|1105.4|1105.2|0
1640852650000|2021-12-30 08:24:10|1105.6|1105|1105.4|1105.2|1105.6|1105.2|1105.4|1105|932
1640852660000|2021-12-30 08:24:20|1105.6|1105|1105.8|1105.4|1105.8|1105.4|1105.6|1105|2764
1640852680000|2021-12-30 08:24:40|1105.6|1105.2|1105.4|1105.2|1105.8|1105.2|1105.4|1105.2|0
1640852690000|2021-12-30 08:24:50|1105.6||1105.6||1105.6||1105.6||0
1640852700000|2021-12-30 08:25:00||1105.4||1105.2||1105.4||1105.2|500
1640852710000|2021-12-30 08:25:10|1105.4||1105.4||1105.4||1105.4||125
1640852720000|2021-12-30 08:25:20|1105.6|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|2821
1640852730000|2021-12-30 08:25:30|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.2|1813
1640852740000|2021-12-30 08:25:40|1106.2|1105.8|1106.2|1105.6|1106.4|1106|1106.2|1105.6|782
1640852750000|2021-12-30 08:25:50|1106.4|1105.8|1107.2|1106.6|1107.2|1106.8|1106.4|1105.8|4400
1640852760000|2021-12-30 08:26:00|1107|1106.4|1106.8|1106.2|1107|1106.4|1106.8|1106.2|0
1640852770000|2021-12-30 08:26:10|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1640852790000|2021-12-30 08:26:30|1107|1106.6|1106.8|1106.4|1107|1106.8|1106.8|1106.4|10745
1640852800000|2021-12-30 08:26:40|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|695
1640852810000|2021-12-30 08:26:50||1106.2||1106.2||1106.2||1106.2|0
1640852820000|2021-12-30 08:27:00|1106.6|1106|1106.2|1105.8|1106.8|1106.2|1106.2|1105.8|4133
1640852830000|2021-12-30 08:27:10|1106.4||1106.2||1106.4||1106||0
1640852840000|2021-12-30 08:27:20||1106||1106||1106||1106|0
1640852860000|2021-12-30 08:27:40|1106.4|1106.2|1106.4|1106|1106.4|1106.2|1106.2|1105.8|1158
1640852880000|2021-12-30 08:28:00|1106.6|1106.2|1107|1106.4|1107|1106.4|1106.6|1106.2|1235
1640852890000|2021-12-30 08:28:10|1106.8|1106.6|1107.4|1107|1107.4|1107|1106.8|1106.6|0
1640852900000|2021-12-30 08:28:20|1107.2||1107.4||1107.4||1107.2||0
1640852910000|2021-12-30 08:28:30|1107.2|1106.8|1107.2|1106.8|1107.4|1106.8|1107.2|1106.6|1300
1640852920000|2021-12-30 08:28:40||1106.6||1106.6||1106.6||1106.6|0
1640852930000|2021-12-30 08:28:50||1106.8||1106.8||1106.8||1106.8|0
1640852950000|2021-12-30 08:29:10|1107|1106.6|1107.2|1106.8|1107.4|1107|1106.8|1106.6|468
1640852960000|2021-12-30 08:29:20|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1640852980000|2021-12-30 08:29:40|||||||||100
1640852990000|2021-12-30 08:29:50|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|502
1640853000000|2021-12-30 08:30:00||1106.6||1106.8||1106.8||1106.6|0
1640853010000|2021-12-30 08:30:10|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|228
1640853020000|2021-12-30 08:30:20|1106.8|1106.4|1107|1106.6|1107.2|1106.6|1106.6|1106.2|3239
1640853030000|2021-12-30 08:30:30|1106.8|1106.4|1106.8|1106.4|1107|1106.4|1106.6|1106.4|0
1640853040000|2021-12-30 08:30:40|1106.6|1106.6|1106.8|1106.4|1107|1106.6|1106.6|1106.2|2291
1640853050000|2021-12-30 08:30:50|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|1868
1640853060000|2021-12-30 08:31:00|1107|1106.6|1107.4|1107|1107.4|1107|1107|1106.6|3100
1640853070000|2021-12-30 08:31:10|1107.2|1106.8|1107.2|1106.8|1107.4|1106.8|1107.2|1106.6|128
1640853080000|2021-12-30 08:31:20|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|0
1640853090000|2021-12-30 08:31:30|1106.8|1106.4|1106.4|1106|1106.8|1106.4|1106.4|1106|662
1640853100000|2021-12-30 08:31:40|1106.6|1105.8|1106.2|1105.8|1106.6|1105.8|1106|1105.6|1102
1640853110000|2021-12-30 08:31:50||1105.6||1105.8||1105.8||1105.6|0
1640853120000|2021-12-30 08:32:00||1105.6||1105.6||1105.6||1105.6|0
1640853130000|2021-12-30 08:32:10||1105.8||1105.8||1105.8||1105.8|0
1640853140000|2021-12-30 08:32:20||1105.6||1105.8||1105.8||1105.6|0
1640853150000|2021-12-30 08:32:30|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|437
1640853160000|2021-12-30 08:32:40|1106.4|1106|1106.4|1106|1106.6|1106.2|1106.2|1106|2736
1640853170000|2021-12-30 08:32:50|1106.2|1105.8|1106.2|1105.6|1106.2|1105.8|1106.2|1105.6|1291
1640853180000|2021-12-30 08:33:00|1106|1105.4|1105.8|1105.4|1106|1105.6|1105.8|1105.4|1187
1640853190000|2021-12-30 08:33:10|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|911
1640853200000|2021-12-30 08:33:20|1105.8|1105.4|1106.4|1106|1106.4|1106|1105.6|1105.2|16104
1640853210000|2021-12-30 08:33:30|1106.6|1105.8|1106.4|1105.8|1106.6|1106|1106.2|1105.8|0
1640853220000|2021-12-30 08:33:40||1106||1105.8||1106||1105.8|0
1640853230000|2021-12-30 08:33:50||1106||1106||1106||1106|0
1640853240000|2021-12-30 08:34:00||1105.8||1106||1106||1105.8|0
1640853250000|2021-12-30 08:34:10||1105.8||1106||1106||1105.8|0
1640853260000|2021-12-30 08:34:20|1106.2|1105.8|1106.4|1106.2|1106.4|1106.2|1106.2|1105.6|0
1640853290000|2021-12-30 08:34:50|1106.6|1106.4|1107.2|1106.6|1107.4|1107|1106.6|1106.2|2175
1640853300000|2021-12-30 08:35:00|1107|1106.4|1107|1106.6|1107.2|1106.6|1106.8|1106.4|500
1640853310000|2021-12-30 08:35:10|1107.2||1107||1107.2||1107||0
1640853320000|2021-12-30 08:35:20|1106.8|1106.4|1106.4|1106|1107|1106.4|1106.4|1106|5913
1640853330000|2021-12-30 08:35:30|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|1032
1640853340000|2021-12-30 08:35:40|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1105.8|0
1640853350000|2021-12-30 08:35:50|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|500
1640853360000|2021-12-30 08:36:00|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1106|137
1640853380000|2021-12-30 08:36:20||1106.2||1106||1106.2||1106|0
1640853390000|2021-12-30 08:36:30|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.4|1106.2|3361
1640853400000|2021-12-30 08:36:40|1106.6|1106.2|1106.6|1106|1106.6|1106.2|1106.6|1106|0
1640853420000|2021-12-30 08:37:00|1106.4|1106.2|1106.2|1106|1106.4|1106.2|1106.2|1106|674
1640853430000|2021-12-30 08:37:10||1105.8||1105.8||1105.8||1105.6|230
1640853440000|2021-12-30 08:37:20|1106.4|1106|1106|1105.6|1106.4|1106|1106|1105.6|395
1640853450000|2021-12-30 08:37:30|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.6|1105.4|1446
1640853460000|2021-12-30 08:37:40||1105.8||1105.8||1105.8||1105.8|421
1640853470000|2021-12-30 08:37:50|1106.2|1105.6|1106.2|1105.8|1106.4|1106|1106|1105.6|837
1640853490000|2021-12-30 08:38:10|1106|1105.6|1106|1105.6|1106.2|1105.8|1105.8|1105.4|2327
1640853500000|2021-12-30 08:38:20|1105.8|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.6|1204
1640853510000|2021-12-30 08:38:30|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1640853530000|2021-12-30 08:38:50|1106.2|1106.2|1106.4|1106|1106.6|1106.2|1106.2|1105.8|5155
1640853540000|2021-12-30 08:39:00|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|2239
1640853550000|2021-12-30 08:39:10|1106.8|1106.4|1107.2|1106.6|1107.2|1106.6|1106.8|1106.4|833
1640853560000|2021-12-30 08:39:20|1107|1106.4|1106.8|1106.4|1107.2|1106.6|1106.8|1106.2|500
1640853570000|2021-12-30 08:39:30|1106.6|1106.2|1106.8|1106.2|1106.8|1106.4|1106.6|1106.2|0
1640853580000|2021-12-30 08:39:40||1106.4||1106.4||1106.4||1106.2|0
1640853590000|2021-12-30 08:39:50|1106.6|1106.2|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1640853600000|2021-12-30 08:40:00|1106.8|1106.4|1107|1106.6|1107.2|1106.6|1106.6|1106.4|461
1640853610000|2021-12-30 08:40:10|1106.8|1106.4|1106.6|1106.2|1107|1106.6|1106.6|1106.2|0
1640853630000|2021-12-30 08:40:30|1106.8|1106.4|1106.8|1106.4|1107|1106.6|1106.8|1106.4|839
1640853640000|2021-12-30 08:40:40|1106.6||1106.6||1107||1106.6||0
1640853660000|2021-12-30 08:41:00||1106.2||1106.2||1106.2||1106.2|0
1640853670000|2021-12-30 08:41:10|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.4|1087
1640853680000|2021-12-30 08:41:20|1106.8||1107||1107||1106.8||0
1640853720000|2021-12-30 08:42:00|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1640853740000|2021-12-30 08:42:20|1107.4||1107.2||1107.4||1107.2||0
1640853770000|2021-12-30 08:42:50|1107.4|1107|1107.4|1107|1107.4|1107.2|1107.2|1107|1220
1640853780000|2021-12-30 08:43:00||1107.2||1107.2||1107.2||1107.2|0
1640853800000|2021-12-30 08:43:20|1107.6|1107|1107.4|1107|1107.6|1107|1107.4|1106.8|6647
1640853810000|2021-12-30 08:43:30|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|0
1640853830000|2021-12-30 08:43:50|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.8|294
1640853840000|2021-12-30 08:44:00|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|221
1640853850000|2021-12-30 08:44:10|1106.8|1106.4|1107.2|1106.8|1107.4|1107|1106.6|1106.2|8572
1640853860000|2021-12-30 08:44:20|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|348
1640853880000|2021-12-30 08:44:40|1107.4|1107|1107.8|1107.4|1107.8|1107.4|1107.4|1107|2554
1640853890000|2021-12-30 08:44:50||1107.2||1107.2||1107.2||1107.2|0
1640853900000|2021-12-30 08:45:00|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.6|1107|0
1640853910000|2021-12-30 08:45:10|1107.4|1107|1106.6|1106.4|1107.4|1107|1106.6|1106.4|899
1640853930000|2021-12-30 08:45:30||1106.2||1106.2||1106.2||1106.2|1500
1640853940000|2021-12-30 08:45:40|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1105.8|1000
1640853950000|2021-12-30 08:45:50|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|800
1640853960000|2021-12-30 08:46:00|1106.8|1106|1106.6|1106|1106.8|1106|1106.6|1106|0
1640853970000|2021-12-30 08:46:10|1106.4|1106.2|1106.6|1106|1106.6|1106.2|1106.4|1106|100
1640853980000|2021-12-30 08:46:20|1106.4||1106.6||1106.6||1106.4||0
1640853990000|2021-12-30 08:46:30|1106.4|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.8|1634
1640854010000|2021-12-30 08:46:50|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.2|1105.8|500
1640854020000|2021-12-30 08:47:00|1106.4||1106.4||1106.4||1106.4||0
1640854030000|2021-12-30 08:47:10|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|2500
1640854050000|2021-12-30 08:47:30|1106.2|1105.8|1106.6|1106.4|1106.6|1106.4|1106|1105.8|1055
1640854060000|2021-12-30 08:47:40|1106.8|1106.6|1107.2|1106.6|1107.2|1106.8|1106.8|1106.6|1406
1640854070000|2021-12-30 08:47:50|1107|1106.4|1106.8|1106.4|1107|1106.4|1106.8|1106.4|201
1640854090000|2021-12-30 08:48:10|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.4|1106.2|631
1640854100000|2021-12-30 08:48:20||1106.2||1106.4||1106.4||1106.2|0
1640854110000|2021-12-30 08:48:30|1106.6|1106.6|1106.8|1106.4|1106.8|1106.6|1106.6|1106.2|0
1640854120000|2021-12-30 08:48:40|1106.6|1106.2|1106.8|1106.2|1106.8|1106.4|1106.6|1106.2|118
1640854130000|2021-12-30 08:48:50||1106.4||1106.4||1106.4||1106.2|0
1640854140000|2021-12-30 08:49:00||1106.2||1106.2||1106.2||1106.2|0
1640854150000|2021-12-30 08:49:10||1106.4||1106.4||1106.4||1106.4|0
1640854190000|2021-12-30 08:49:50|1106.6|1106.2|1106.6|1106.2|1106.8|1106.4|1106.4|1106|500
1640854200000|2021-12-30 08:50:00|1106.4|1106.4|1106.6|1106.2|1106.6|1106.4|1106.4|1106|154
1640854210000|2021-12-30 08:50:10|1106.4|1106|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1640854220000|2021-12-30 08:50:20|1106.6|1106.2|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|1279
1640854230000|2021-12-30 08:50:30|1106.4|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|2140
1640854240000|2021-12-30 08:50:40|1106.2|1105.8|1106.2|1105.8|1106.2|1106|1106.2|1105.8|0
1640854250000|2021-12-30 08:50:50|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1640854260000|2021-12-30 08:51:00|1106|1105.6|1106.2|1105.8|1106.2|1106|1106|1105.6|500
1640854280000|2021-12-30 08:51:20|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|1672
1640854290000|2021-12-30 08:51:30|1105.8||1105.8||1106||1105.8||186
1640854300000|2021-12-30 08:51:40|1106|1105.8|1105.8|1105.6|1106|1105.8|1105.8|1105.6|1516
1640854310000|2021-12-30 08:51:50|1106|1105.4|1105.8|1105.4|1106|1105.6|1105.8|1105.4|3029
1640854320000|2021-12-30 08:52:00||1105.6||1105.4||1105.6||1105.4|0
1640854330000|2021-12-30 08:52:10|1105.6||1105.6||1105.6||1105.6||222
1640854350000|2021-12-30 08:52:30|1105.4|1105.2|1105.6|1105.4|1105.8|1105.4|1105.4|1105.2|2329
1640854380000|2021-12-30 08:53:00|1105.8|1105.6|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|964
1640854390000|2021-12-30 08:53:10|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|760
1640854400000|2021-12-30 08:53:20|1106.2||1106||1106.2||1106||0
1640854470000|2021-12-30 08:54:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|567
1640854490000|2021-12-30 08:54:50|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|95
1640854510000|2021-12-30 08:55:10|1106|1106|1106.2|1105.8|1106.2|1106|1106|1105.6|153
1640854530000|2021-12-30 08:55:30|1106||1106.2||1106.2||1106||0
1640854580000|2021-12-30 08:56:20|||||||||8
1640854600000|2021-12-30 08:56:40|1106|1105.6|1106|1105.6|1106.2|1105.6|1106|1105.6|1465
1640854610000|2021-12-30 08:56:50|1106.2|1105.8|1105.8|1105.4|1106.2|1105.8|1105.8|1105.4|2667
1640854620000|2021-12-30 08:57:00|1106|1105.6|1105.8|1105.4|1106.2|1105.8|1105.8|1105.2|3260
1640854630000|2021-12-30 08:57:10||1105.6||1105.6||1105.6||1105.6|0
1640854640000|2021-12-30 08:57:20|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1105.8|1105.8|838
1640854650000|2021-12-30 08:57:30|1106||1106||1106||1106||0
1640854660000|2021-12-30 08:57:40|1106.2||1106||1106.2||1106||800
1640854670000|2021-12-30 08:57:50|1106.2|1106|1106.4|1106|1106.6|1106.2|1106.2|1105.8|9008
1640854680000|2021-12-30 08:58:00|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|0
1640854690000|2021-12-30 08:58:10|1106.4||1106.2||1106.4||1106.2||0
1640854700000|2021-12-30 08:58:20|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1640854710000|2021-12-30 08:58:30||1106||1105.8||1106||1105.8|1525
1640854720000|2021-12-30 08:58:40|1106.4|1106|1106.4|1105.8|1106.4|1106|1106.4|1105.8|1316
1640854730000|2021-12-30 08:58:50|1106.2||1106.2||1106.4||1106.2||0
1640854740000|2021-12-30 08:59:00|1106.4|1106|1106.2|1106|1106.4|1106|1106.2|1105.8|0
1640854750000|2021-12-30 08:59:10|1106.4|1105.8|1106.6|1106.2|1106.8|1106.4|1106.4|1105.8|838
1640854760000|2021-12-30 08:59:20|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1640854780000|2021-12-30 08:59:40|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1640854790000|2021-12-30 08:59:50|1106.6|1106.2|1106.8|1106.4|1106.8|1106.6|1106.6|1106.2|484
1640854800000|2021-12-30 09:00:00|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1640854810000|2021-12-30 09:00:10|1106.6|1106.2|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|324
1640854820000|2021-12-30 09:00:20||1106||1106.2||1106.2||1106|0
1640854830000|2021-12-30 09:00:30||1106||1106.2||1106.2||1106|0
1640854840000|2021-12-30 09:00:40|1106.4|1106|1106.2|1105.8|1106.4|1106|1106|1105.6|530
1640854850000|2021-12-30 09:00:50|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1640854860000|2021-12-30 09:01:00|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1106|0
1640854870000|2021-12-30 09:01:10|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|132
1640854890000|2021-12-30 09:01:30|1106|1105.6|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1640854900000|2021-12-30 09:01:40|1105.8||1106||1106||1105.8||0
1640854930000|2021-12-30 09:02:10|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|139
1640854940000|2021-12-30 09:02:20|1106|1105.6|1106.2|1105.6|1106.2|1105.8|1106|1105.6|476
1640854950000|2021-12-30 09:02:30||1105.8||1105.8||1106||1105.8|0
1640854990000|2021-12-30 09:03:10|1106.4|1106|1107.6|1107|1107.6|1107.2|1106.4|1106|8490
1640855000000|2021-12-30 09:03:20|1107.4|1107.2|1107.2|1106.8|1107.4|1107.2|1107|1106.6|629
1640855020000|2021-12-30 09:03:40|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1640855030000|2021-12-30 09:03:50|1107.2|1106.8|1107|1106.8|1107.2|1106.8|1107|1106.8|400
1640855040000|2021-12-30 09:04:00||1106.6||1106.6||1106.6||1106.4|279
1640855050000|2021-12-30 09:04:10|1106.8|1106.4|1107|1106.4|1107|1106.4|1106.8|1106.4|0
1640855060000|2021-12-30 09:04:20||1106.6||1106.6||1106.6||1106.6|0
1640855070000|2021-12-30 09:04:30|1106.8||1107||1107||1106.8||0
1640855080000|2021-12-30 09:04:40|1106.8|1106.8|1107.2|1106.8|1107.2|1106.8|1106.8|1106.6|37
1640855090000|2021-12-30 09:04:50|1107.4|1106.6|1107|1106.6|1107.4|1107.2|1107|1106.6|2200
1640855100000|2021-12-30 09:05:00|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1640855110000|2021-12-30 09:05:10|1106.8|1106.4|1106.6|1106.2|1107|1106.4|1106.6|1106.2|0
1640855140000|2021-12-30 09:05:40|1106.4|1106|1106.6|1106|1106.6|1106.2|1106.4|1106|400
1640855150000|2021-12-30 09:05:50||1106.2||1106.2||1106.2||1106.2|0
1640855160000|2021-12-30 09:06:00|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.6|1106.4|3521
1640855170000|2021-12-30 09:06:10||1106.8||1106.6||1106.8||1106.6|0
1640855200000|2021-12-30 09:06:40|1107.2|1106.8|1107.2|1106.6|1107.2|1106.8|1107|1106.6|220
1640855220000|2021-12-30 09:07:00|1107|1106.8|1107.2|1106.8|1107.4|1107|1107|1106.8|25
1640855230000|2021-12-30 09:07:10|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1640855250000|2021-12-30 09:07:30|||||||||467
1640855260000|2021-12-30 09:07:40|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.6|1106.2|2645
1640855270000|2021-12-30 09:07:50|1106.6|1106.6|1106.6|1106.2|1106.6|1106.6|1106.6|1106.2|0
1640855280000|2021-12-30 09:08:00|1106.8|1106.4|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|936
1640855300000|2021-12-30 09:08:20|1107.4|1107|1107.4|1107|1107.6|1107.2|1107.4|1107|430
1640855310000|2021-12-30 09:08:30|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|0
1640855340000|2021-12-30 09:09:00||1107||1107||1107||1107|0
1640855350000|2021-12-30 09:09:10||1106.8||1106.8||1106.8||1106.8|0
1640855380000|2021-12-30 09:09:40|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1640855390000|2021-12-30 09:09:50|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|895
1640855400000|2021-12-30 09:10:00|1107.6|1107.2|1107.6|1107.4|1107.6|1107.4|1107.6|1107.2|0
1640855410000|2021-12-30 09:10:10||1107.2||1107.2||1107.2||1107.2|0
1640855420000|2021-12-30 09:10:20|1107.8|1107.4|1107.8|1107.4|1108|1107.6|1107.6|1107.4|2465
1640855430000|2021-12-30 09:10:30|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1640855470000|2021-12-30 09:11:10|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|100
1640855500000|2021-12-30 09:11:40|1108.4|1108|1108.4|1108|1108.6|1108|1108.2|1107.8|0
1640855520000|2021-12-30 09:12:00|1108.2|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|2285
1640855570000|2021-12-30 09:12:50|1108.2|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|3000
1640855580000|2021-12-30 09:13:00|1108.2|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|0
1640855600000|2021-12-30 09:13:20|1108.2|1107.8|1108|1107.8|1108.2|1107.8|1108|1107.8|461
1640855610000|2021-12-30 09:13:30|1108.2|1108|1108|1107.8|1108.2|1108|1108|1107.6|3538
1640855620000|2021-12-30 09:13:40|1107.8|1107.6|1107.6|1107.2|1108|1107.6|1107.6|1107.2|1204
1640855680000|2021-12-30 09:14:40|1107.4|1107|1107.2|1107|1107.4|1107|1107.2|1107|165
1640855690000|2021-12-30 09:14:50||1106.8||1106.8||1107||1106.8|638
1640855720000|2021-12-30 09:15:20|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|1709
1640855730000|2021-12-30 09:15:30|1107|1106.6|1107.2|1106.8|1107.2|1107|1107|1106.6|1425
1640855750000|2021-12-30 09:15:50|||||||||1500
1640855760000|2021-12-30 09:16:00|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|825
1640855770000|2021-12-30 09:16:10|1107.4|1107|1107.8|1107.4|1107.8|1107.6|1107.4|1107|3065
1640855780000|2021-12-30 09:16:20|1108|1107.6|1108|1107.4|1108|1107.6|1107.8|1107.4|0
1640855790000|2021-12-30 09:16:30|1107.8|1107.6|1107.8|1107.4|1107.8|1107.6|1107.8|1107.4|99
1640855800000|2021-12-30 09:16:40|1107.6||1107.8||1107.8||1107.6||717
1640855840000|2021-12-30 09:17:20|1107.6|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107|1118
1640855850000|2021-12-30 09:17:30||1107||1107||1107||1106.8|1000
1640855860000|2021-12-30 09:17:40|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.8|0
1640855880000|2021-12-30 09:18:00|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.6|1309
1640855890000|2021-12-30 09:18:10|1107.4|1107|1107.4|1107|1107.4|1107|1107.2|1106.8|758
1640855900000|2021-12-30 09:18:20|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|500
1640855920000|2021-12-30 09:18:40|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|1507
1640855930000|2021-12-30 09:18:50|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1640855940000|2021-12-30 09:19:00|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|755
1640855980000|2021-12-30 09:19:40|1107|1106.6|1107|1106.6|1107|1106.6|1106.6|1106.4|2868
1640855990000|2021-12-30 09:19:50|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107|1106.6|2564
1640856000000|2021-12-30 09:20:00|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|911
1640856010000|2021-12-30 09:20:10|1107|1106.6|1106.8|1106.4|1107.2|1106.8|1106.8|1106.4|0
1640856020000|2021-12-30 09:20:20|1107.2|1107|1106.8|1106.4|1107.2|1107|1106.8|1106.4|3000
1640856060000|2021-12-30 09:21:00|1106.6|1106.2|1107|1106.6|1107|1106.6|1106.4|1106.2|19929
1640856070000|2021-12-30 09:21:10|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.4|395
1640856080000|2021-12-30 09:21:20||1106.4||1106.4||1106.6||1106.4|0
1640856090000|2021-12-30 09:21:30||1106.6||1106.4||1106.6||1106.4|0
1640856100000|2021-12-30 09:21:40||1106.6||1106.6||1106.6||1106.4|0
1640856110000|2021-12-30 09:21:50|1106.8|1106.4|1107|1106.4|1107|1106.6|1106.8|1106.4|330
1640856120000|2021-12-30 09:22:00|1106.8|1106.2|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|1049
1640856130000|2021-12-30 09:22:10|1106.8|1106.4|1106.4|1106|1106.8|1106.4|1106.4|1106|2500
1640856140000|2021-12-30 09:22:20|1106.6|1106.2|1105.8|1105.2|1106.6|1106.2|1105.6|1105.2|13078
1640856150000|2021-12-30 09:22:30|1105.6|1105.4|1106|1105.6|1106|1105.6|1105.6|1105.2|1358
1640856160000|2021-12-30 09:22:40||1105.8||1105.8||1105.8||1105.8|0
1640856170000|2021-12-30 09:22:50|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|1706
1640856180000|2021-12-30 09:23:00|1106.6|1106.2|1106.6|1106.2|1106.8|1106.2|1106.4|1106|922
1640856190000|2021-12-30 09:23:10|1106.4|1106|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1640856210000|2021-12-30 09:23:30|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|2777
1640856220000|2021-12-30 09:23:40|1106.4|1106|1106.4|1105.8|1106.4|1106|1106.4|1105.8|0
1640856240000|2021-12-30 09:24:00|1106.6|1106|1106.2|1105.8|1106.6|1106|1106.2|1105.8|878
1640856250000|2021-12-30 09:24:10|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.2|1105.8|391
1640856260000|2021-12-30 09:24:20|1106.4|1106|1106.6|1106|1106.6|1106.2|1106.4|1106|0
1640856270000|2021-12-30 09:24:30|1106.4|1106.2|1106.4|1106|1106.4|1106.2|1106.4|1105.8|2196
1640856280000|2021-12-30 09:24:40|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|60
1640856290000|2021-12-30 09:24:50|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|500
1640856300000|2021-12-30 09:25:00||1105.6||1105.8||1105.8||1105.6|0
1640856310000|2021-12-30 09:25:10||1105.6||1105.6||1105.6||1105.6|0
1640856320000|2021-12-30 09:25:20|1106|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|1143
1640856330000|2021-12-30 09:25:30|1106.2||1106||1106.2||1106||0
1640856370000|2021-12-30 09:26:10|1105.8|1105.4|1106.4|1106|1106.4|1106|1105.8|1105.4|2404
1640856400000|2021-12-30 09:26:40|1106.2|1105.8|1106.4|1105.8|1106.4|1105.8|1106.2|1105.8|30
1640856410000|2021-12-30 09:26:50||1106||1105.8||1106||1105.8|0
1640856420000|2021-12-30 09:27:00||1106||1106||1106||1105.8|0
1640856430000|2021-12-30 09:27:10|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|0
1640856450000|2021-12-30 09:27:30|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.2|1707
1640856460000|2021-12-30 09:27:40|1106.6|1106.2|1106.8|1106.4|1107|1106.8|1106.6|1106.2|6000
1640856470000|2021-12-30 09:27:50|1107|1106.6|1107|1106.6|1107|1106.8|1106.8|1106.6|9134
1640856480000|2021-12-30 09:28:00|1107.2||1107||1107.2||1107||0
1640856490000|2021-12-30 09:28:10|1107.2||1107||1107.2||1107||0
1640856500000|2021-12-30 09:28:20|1107.2||1107||1107.2||1107||0
1640856520000|2021-12-30 09:28:40|1106.8||1106.8||1106.8||1106.8||0
1640856530000|2021-12-30 09:28:50|1107|1106.4|1106.6|1106.2|1107|1106.4|1106.6|1106.2|465
1640856550000|2021-12-30 09:29:10|1106.4|1106|1106.8|1106.4|1106.8|1106.4|1106.4|1106|973
1640856600000|2021-12-30 09:30:00|1106.6|1106.2|1106.6|1106.2|1106.8|1106.6|1106.6|1106.2|1832
1640856620000|2021-12-30 09:30:20|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1640856630000|2021-12-30 09:30:30|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1106|0
1640856640000|2021-12-30 09:30:40|1106.2|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.8|1000
1640856650000|2021-12-30 09:30:50|1106|1105.6|1106|1105.6|1106|1105.8|1106|1105.6|0
1640856660000|2021-12-30 09:31:00|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|0
1640856670000|2021-12-30 09:31:10|1106.4|1106|1106.4|1105.8|1106.4|1106|1106.4|1105.8|0
1640856680000|2021-12-30 09:31:20|1106.2|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|260
1640856690000|2021-12-30 09:31:30|1106.4|1106|1106.6|1106.2|1106.8|1106.4|1106.4|1106|800
1640856700000|2021-12-30 09:31:40|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1640856730000|2021-12-30 09:32:10|1106.4||1106.6||1106.6||1106.4||0
1640856740000|2021-12-30 09:32:20|1106.8||1106.6||1106.8||1106.6||0
1640856750000|2021-12-30 09:32:30|1106.4||1106.6||1106.6||1106.4||0
1640856770000|2021-12-30 09:32:50|1106.8||1106.6||1106.8||1106.6||0
1640856780000|2021-12-30 09:33:00|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1640856790000|2021-12-30 09:33:10|1106.6|1106.2|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|0
1640856810000|2021-12-30 09:33:30|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|100
1640856820000|2021-12-30 09:33:40|1106.4|1106|1106.2|1105.8|1106.6|1106|1106.2|1105.8|57
1640856830000|2021-12-30 09:33:50|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1640856840000|2021-12-30 09:34:00|1106.4|1106|1106.4|1106.2|1106.6|1106.2|1106.4|1106|408
1640856850000|2021-12-30 09:34:10||1106||1106||1106||1106|0
1640856860000|2021-12-30 09:34:20|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.6|0
1640856880000|2021-12-30 09:34:40|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1640856890000|2021-12-30 09:34:50|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|58
1640856920000|2021-12-30 09:35:20|1105.8|1105.8|1105.6|1105.4|1106|1105.8|1105.6|1105.4|2374
1640856930000|2021-12-30 09:35:30|1105.4|1105.2|1105.4|1105|1105.4|1105.2|1105.4|1105|256
1640856940000|2021-12-30 09:35:40|1105.2|1104.8|1104.8|1104.4|1105.2|1104.8|1104.8|1104.4|10185
1640856950000|2021-12-30 09:35:50|1104.6|1104.6|1105|1104.6|1105|1104.6|1104.6|1104.6|903
1640856960000|2021-12-30 09:36:00|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|918
1640856970000|2021-12-30 09:36:10|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1640856980000|2021-12-30 09:36:20|1105|1104.6|1105|1104.6|1105.2|1105|1104.8|1104.4|6901
1640857030000|2021-12-30 09:37:10|1105.2||1105||1105.2||1105||0
1640857040000|2021-12-30 09:37:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|3187
1640857050000|2021-12-30 09:37:30|1104.6||1104.6||1104.6||1104.6||0
1640857060000|2021-12-30 09:37:40|1104.4|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|1111
1640857080000|2021-12-30 09:38:00|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|2083
1640857100000|2021-12-30 09:38:20|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|385
1640857120000|2021-12-30 09:38:40|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1640857130000|2021-12-30 09:38:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|225
1640857140000|2021-12-30 09:39:00||1104||1104.2||1104.4||1104|0
1640857160000|2021-12-30 09:39:20|1104.4|1104|1104.4|1104.2|1104.4|1104.2|1104.4|1104|0
1640857170000|2021-12-30 09:39:30|1104.6||1104.6||1104.6||1104.6||0
1640857180000|2021-12-30 09:39:40||1104.4||1104.4||1104.4||1104.4|0
1640857190000|2021-12-30 09:39:50||1104.2||1104.2||1104.2||1104.2|798
1640857200000|2021-12-30 09:40:00|1104.4|1104|1104.8|1104.4|1104.8|1104.6|1104.2|1104|2415
1640857230000|2021-12-30 09:40:30|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|2045
1640857240000|2021-12-30 09:40:40|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|884
1640857260000|2021-12-30 09:41:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1640857270000|2021-12-30 09:41:10|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|632
1640857300000|2021-12-30 09:41:40|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|500
1640857310000|2021-12-30 09:41:50|1105|1104.6|1105|1104.8|1105.2|1104.8|1105|1104.6|1901
1640857320000|2021-12-30 09:42:00|1105.2|1104.6|1105.6|1105.2|1105.6|1105.2|1105.2|1104.6|3924
1640857330000|2021-12-30 09:42:10|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1640857340000|2021-12-30 09:42:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|0
1640857350000|2021-12-30 09:42:30|1105.4|1105|1105.4|1105.2|1105.6|1105.2|1105.4|1105|1
1640857360000|2021-12-30 09:42:40|1105.6||1105.6||1105.6||1105.6||0
1640857370000|2021-12-30 09:42:50|1105.4|1105|1105.2|1104.8|1105.6|1105|1105.2|1104.8|2
1640857410000|2021-12-30 09:43:30|1105|1104.6|1105|1104.6|1105|1104.8|1105|1104.6|35
1640857430000|2021-12-30 09:43:50|||||||||218
1640857460000|2021-12-30 09:44:20||1104.8||1104.6||1104.8||1104.6|0
1640857490000|2021-12-30 09:44:50|1104.8||1104.8||1104.8||1104.8||0
1640857500000|2021-12-30 09:45:00|1105||1105||1105||1105||0
1640857530000|2021-12-30 09:45:30|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1640857540000|2021-12-30 09:45:40|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|953
1640857550000|2021-12-30 09:45:50|1104.8|1104.8|1104.8|1104.4|1105|1104.8|1104.8|1104.4|2696
1640857560000|2021-12-30 09:46:00|1105|1104.6|1105.6|1105.2|1105.6|1105.4|1105|1104.6|21764
1640857570000|2021-12-30 09:46:10|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1640857580000|2021-12-30 09:46:20|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.4|0
1640857600000|2021-12-30 09:46:40|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.6|1105.4|1478
1640857610000|2021-12-30 09:46:50|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|1546
1640857620000|2021-12-30 09:47:00|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|364
1640857640000|2021-12-30 09:47:20|1105.2|1104.8|1105.2|1105|1105.2|1105|1105|1104.8|1181
1640857650000|2021-12-30 09:47:30|1105.4||1105.4||1105.4||1105.4||2000
1640857660000|2021-12-30 09:47:40|1105.2|1104.8|1105.6|1105.2|1105.6|1105.2|1105.2|1104.8|5354
1640857670000|2021-12-30 09:47:50|1105.4||1105.6||1105.6||1105.4||0
1640857690000|2021-12-30 09:48:10|1105.4||1105.4||1105.4||1105.4||0
1640857700000|2021-12-30 09:48:20|1105.6|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|1001
1640857710000|2021-12-30 09:48:30|1105.6||1105.6||1105.6||1105.6||0
1640857720000|2021-12-30 09:48:40|1105.4|1105.2|1105.4|1105.2|1105.6|1105.2|1105.4|1105.2|172
1640857730000|2021-12-30 09:48:50|1105.6||1105.6||1105.6||1105.4||0
1640857740000|2021-12-30 09:49:00|1105.4||1105.4||1105.6||1105.4||388
1640857750000|2021-12-30 09:49:10|1105.6||1105.4||1105.6||1105.4||31
1640857770000|2021-12-30 09:49:30|1105.6|1105|1105.4|1105|1105.6|1105.2|1105.2|1105|3218
1640857790000|2021-12-30 09:49:50|1105.2|1105.2|1105.4|1105|1105.4|1105.2|1105.2|1105|0
1640857800000|2021-12-30 09:50:00|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|2000
1640857810000|2021-12-30 09:50:10|1104.8|1104.4|1104.8|1104.4|1105|1104.4|1104.8|1104.4|864
1640857830000|2021-12-30 09:50:30|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|398
1640857850000|2021-12-30 09:50:50|1105|1104.6|1105|1104.6|1105.2|1104.8|1105|1104.6|1839
1640857860000|2021-12-30 09:51:00|1105.2|1104.8|1105.2|1105|1105.4|1105|1105.2|1104.8|0
1640857870000|2021-12-30 09:51:10|1105|1104.8|1105|1104.8|1105|1104.8|1105|1104.8|145
1640857880000|2021-12-30 09:51:20|1104.8|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|218
1640857900000|2021-12-30 09:51:40|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1640857910000|2021-12-30 09:51:50|1104.8|1104.4|1105|1104.6|1105|1104.8|1104.8|1104.4|384
1640857920000|2021-12-30 09:52:00|1105.2|1104.8|1105|1104.8|1105.2|1105|1105|1104.8|200
1640857930000|2021-12-30 09:52:10|1105.2||1105.2||1105.2||1105.2||374
1640857940000|2021-12-30 09:52:20|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|500
1640857960000|2021-12-30 09:52:40|1105.4|1105|1105.4|1105|1105.4|1105.2|1105.4|1105|1696
1640857980000|2021-12-30 09:53:00||1105.2||1105||1105.2||1105|0
1640857990000|2021-12-30 09:53:10||1105.2||1105||1105.2||1105|0
1640858000000|2021-12-30 09:53:20||1105.2||1105||1105.2||1105|0
1640858070000|2021-12-30 09:54:30|1105.2|1104.8|1105.2|1105|1105.2|1105|1105.2|1104.8|1009
1640858100000|2021-12-30 09:55:00|1105|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|67
1640858110000|2021-12-30 09:55:10||1104.6||1104.8||1105||1104.6|0
1640858120000|2021-12-30 09:55:20||1105||1105||1105||1105|0
1640858140000|2021-12-30 09:55:40|||||||||300
1640858180000|2021-12-30 09:56:20|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|1202
1640858190000|2021-12-30 09:56:30|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1640858200000|2021-12-30 09:56:40|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|0
1640858210000|2021-12-30 09:56:50||1105.4||1105.4||1105.4||1105.4|0
1640858220000|2021-12-30 09:57:00|1105.8|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|524
1640858230000|2021-12-30 09:57:10||1105.6||1105.4||1105.6||1105.4|0
1640858250000|2021-12-30 09:57:30|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1640858270000|2021-12-30 09:57:50|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1640858280000|2021-12-30 09:58:00|1105.6||1105.8||1105.8||1105.6||0
1640858290000|2021-12-30 09:58:10|1105.6||1105.6||1105.8||1105.6||0
1640858300000|2021-12-30 09:58:20|1105.8|1105.2|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|3607
1640858310000|2021-12-30 09:58:30|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1640858320000|2021-12-30 09:58:40|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.4|1105|6279
1640858400000|2021-12-30 10:00:00|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|328
1640858430000|2021-12-30 10:00:30|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1105|468
1640858440000|2021-12-30 10:00:40|1105.4||1105.2||1105.4||1105.2||414
1640858450000|2021-12-30 10:00:50|1105.4||1105.2||1105.4||1105.2||0
1640858460000|2021-12-30 10:01:00|1105|1104.8|1105.2|1104.8|1105.6|1105.2|1105|1104.8|6519
1640858470000|2021-12-30 10:01:10|1105.4|1105.2|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|10078
1640858480000|2021-12-30 10:01:20||1105.4||1105.4||1105.4||1105.4|0
1640858490000|2021-12-30 10:01:30|1105.8|1105.2|1105.8|1105.6|1105.8|1105.6|1105.6|1105.2|3262
1640858500000|2021-12-30 10:01:40|1105.6|1105.4|1105.8|1105.4|1106|1105.4|1105.6|1105.2|25348
1640858550000|2021-12-30 10:02:30|1106|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.6|2024
1640858560000|2021-12-30 10:02:40|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1640858570000|2021-12-30 10:02:50|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1640858580000|2021-12-30 10:03:00|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1640858590000|2021-12-30 10:03:10|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|0
1640858610000|2021-12-30 10:03:30|1105.6|1105.2|1105.6|1105.4|1106.4|1106|1105.4|1105.2|28299
1640858630000|2021-12-30 10:03:50|1105.4|1105.2|1105.2|1104.8|1105.4|1105.4|1105.2|1104.8|6878
1640858640000|2021-12-30 10:04:00|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.2|1105|104
1640858660000|2021-12-30 10:04:20|1105.4||1105.6||1105.6||1105.4||0
1640858670000|2021-12-30 10:04:30|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|1226
1640858680000|2021-12-30 10:04:40|1106|1105.4|1105.6|1105.4|1106|1105.6|1105.6|1105.4|11105
1640858700000|2021-12-30 10:05:00||1105.2||1105.4||1105.4||1105.2|500
1640858710000|2021-12-30 10:05:10|1105.8|1105.2|1105.8|1105.2|1105.8|1105.4|1105.6|1105.2|1071
1640858720000|2021-12-30 10:05:20|1106|1105.4|1105.8|1105.4|1106|1105.6|1105.8|1105.4|1811
1640858730000|2021-12-30 10:05:30|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.6|1105.4|0
1640858740000|2021-12-30 10:05:40|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|2124
1640858750000|2021-12-30 10:05:50|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|275
1640858760000|2021-12-30 10:06:00|1105.4|1105|1105.4|1105|1106|1105.8|1105.2|1105|35436
1640858770000|2021-12-30 10:06:10|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|2025
1640858780000|2021-12-30 10:06:20||1105.2||1105||1105.2||1105|0
1640858790000|2021-12-30 10:06:30||1104.8||1105||1105||1104.8|0
1640858800000|2021-12-30 10:06:40|1105.2|1104.8|1105.2|1104.8|1105.4|1105|1105.2|1104.8|2000
1640858820000|2021-12-30 10:07:00|1105.4|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|1624
1640858830000|2021-12-30 10:07:10|1105|1104.6|1105.2|1104.8|1105.4|1105|1104.8|1104.6|1503
1640858840000|2021-12-30 10:07:20|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1640858850000|2021-12-30 10:07:30|1105.2|1104.8|1105.4|1105|1105.4|1105.2|1105.2|1104.8|68
1640858860000|2021-12-30 10:07:40|1105.2||1105.2||1105.4||1105.2||57
1640858870000|2021-12-30 10:07:50||1104.8||1104.8||1104.8||1104.8|462
1640858880000|2021-12-30 10:08:00|1105|1105|1105.2|1104.8|1105.2|1105|1105|1104.8|25
1640858920000|2021-12-30 10:08:40|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|407
1640858930000|2021-12-30 10:08:50|1104.8||1105||1105||1104.8||0
1640858940000|2021-12-30 10:09:00|1104.8|1104.4|1104.2|1104|1104.8|1104.4|1104.2|1104|2243
1640858950000|2021-12-30 10:09:10|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|3131
1640858960000|2021-12-30 10:09:20|1104||1104||1104||1104||0
1640858980000|2021-12-30 10:09:40|1104.2||1104||1104.2||1104||120
1640858990000|2021-12-30 10:09:50|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|690
1640859010000|2021-12-30 10:10:10|1104.2|1104|1104.4|1104.2|1104.4|1104.2|1104.2|1104|7143
1640859020000|2021-12-30 10:10:20|1104.2|1104|1104.8|1104.6|1104.8|1104.6|1104.2|1104|9266
1640859040000|2021-12-30 10:10:40|1105|1104.8|1104.8|1104.6|1105|1104.8|1104.8|1104.6|1531
1640859050000|2021-12-30 10:10:50|1105||1105||1105||1105||0
1640859060000|2021-12-30 10:11:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|1416
1640859080000|2021-12-30 10:11:20|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|565
1640859100000|2021-12-30 10:11:40|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1640859120000|2021-12-30 10:12:00|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1640859160000|2021-12-30 10:12:40||1104.8||1104.8||1104.8||1104.8|0
1640859170000|2021-12-30 10:12:50|1105.2|1104.6|1105|1104.8|1105.2|1104.8|1105|1104.6|135
1640859180000|2021-12-30 10:13:00||1104.6||1104.6||1104.8||1104.6|551
1640859190000|2021-12-30 10:13:10|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|0
1640859200000|2021-12-30 10:13:20||1104.6||1104.6||1104.6||1104.6|0
1640859210000|2021-12-30 10:13:30||1104.4||1104.4||1104.4||1104.4|0
1640859230000|2021-12-30 10:13:50|1105|1104.6|1104.8|1104.6|1105|1104.6|1104.8|1104.6|100
1640859240000|2021-12-30 10:14:00||1104.4||1104.4||1104.4||1104.4|661
1640859250000|2021-12-30 10:14:10|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1640859260000|2021-12-30 10:14:20||1104.4||1104.2||1104.4||1104.2|0
1640859270000|2021-12-30 10:14:30||1104.4||1104.2||1104.4||1104.2|231
1640859280000|2021-12-30 10:14:40|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1640859290000|2021-12-30 10:14:50|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|2175
1640859300000|2021-12-30 10:15:00||1104||1104||1104||1104|0
1640859310000|2021-12-30 10:15:10||1103.8||1103.8||1103.8||1103.8|0
1640859340000|2021-12-30 10:15:40||1104||1104||1104||1104|0
1640859350000|2021-12-30 10:15:50|1104.4|1104.2|1104.4|1104.2|1104.4|1104.2|1104.4|1104|4632
1640859360000|2021-12-30 10:16:00||1104||1104.2||1104.2||1104|0
1640859380000|2021-12-30 10:16:20||1104||1104||1104||1104|0
1640859390000|2021-12-30 10:16:30|1104.2|1103.8|1104.2|1104|1104.2|1104|1104.2|1103.8|0
1640859400000|2021-12-30 10:16:40||1103.8||1103.8||1103.8||1103.8|280
1640859430000|2021-12-30 10:17:10||1104||1104||1104||1104|350
1640859440000|2021-12-30 10:17:20|1104.4|1103.8|1104.4|1104|1104.4|1104.2|1104.2|1103.8|2938
1640859480000|2021-12-30 10:18:00|1104.6|1104.2|1105|1104.6|1105|1104.6|1104.6|1104.2|2960
1640859500000|2021-12-30 10:18:20|1104.8||1104.8||1104.8||1104.8||0
1640859510000|2021-12-30 10:18:30||1104.4||1104.6||1104.6||1104.4|0
1640859520000|2021-12-30 10:18:40||1104.4||1104.6||1104.6||1104.4|0
1640859540000|2021-12-30 10:19:00|1104.6|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|293
1640859580000|2021-12-30 10:19:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|918
1640859590000|2021-12-30 10:19:50|1104.4|1104|1104.4|1104.2|1104.4|1104.2|1104.2|1104|1634
1640859600000|2021-12-30 10:20:00||1104||1104||1104||1104|0
1640859640000|2021-12-30 10:20:40|1104.2|1103.8|1103.8|1103.4|1104.2|1103.8|1103.8|1103.4|1658
1640859660000|2021-12-30 10:21:00|1103.6|1103.6|1104|1103.6|1104|1103.8|1103.6|1103.6|2387
1640859680000|2021-12-30 10:21:20|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|0
1640859700000|2021-12-30 10:21:40|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|0
1640859710000|2021-12-30 10:21:50|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1640859740000|2021-12-30 10:22:20|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|223
1640859750000|2021-12-30 10:22:30|1103.4|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|10000
1640859760000|2021-12-30 10:22:40|1103.2|1103|1103.4|1103.2|1103.6|1103.4|1103.2|1103|21000
1640859770000|2021-12-30 10:22:50|1103.6|1103.4|1103.4|1103.2|1103.6|1103.4|1103.4|1103|10500
1640859780000|2021-12-30 10:23:00|1103.6|1103|1103.4|1103.2|1103.6|1103.2|1103.4|1103|1778
1640859790000|2021-12-30 10:23:10||1103||1103.2||1103.2||1103|0
1640859800000|2021-12-30 10:23:20|1103.6|1103|1104|1103.6|1104|1103.8|1103.6|1103|6272
1640859810000|2021-12-30 10:23:30|1103.6|1103.4|1103.6|1103.4|1103.8|1103.6|1103.6|1103.2|11116
1640859820000|2021-12-30 10:23:40|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.4|1103|670
1640859830000|2021-12-30 10:23:50|1103.2|1103.2|1103.4|1103|1103.4|1103.2|1103.2|1103|600
1640859840000|2021-12-30 10:24:00|1103.2||1103.2||1103.2||1103.2||0
1640859850000|2021-12-30 10:24:10|1103|1102.8|1103|1102.8|1103|1102.8|1103|1102.8|2970
1640859870000|2021-12-30 10:24:30|1102.8|1102.6|1102.8|1102.4|1103|1102.8|1102.4|1102.2|10029
1640859880000|2021-12-30 10:24:40||1102.6||1102.6||1102.6||1102.6|2000
1640859890000|2021-12-30 10:24:50|1103|1102.8|1103|1102.6|1103|1102.8|1103|1102.6|25225
1640859910000|2021-12-30 10:25:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|884
1640859930000|2021-12-30 10:25:30|1103|1102.6|1103|1102.8|1103|1102.8|1103|1102.6|0
1640859950000|2021-12-30 10:25:50||1102.6||1102.6||1102.8||1102.6|6274
1640859960000|2021-12-30 10:26:00|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|0
1640859970000|2021-12-30 10:26:10|1102.6|1102.2|1102.6|1102.2|1102.6|1102.4|1102.6|1102.2|0
1640859980000|2021-12-30 10:26:20||1102.4||1102.2||1102.4||1102.2|0
1640859990000|2021-12-30 10:26:30||1102.4||1102.4||1102.4||1102.4|0
1640860000000|2021-12-30 10:26:40|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|4000
1640860010000|2021-12-30 10:26:50||1102.4||1102.4||1102.4||1102.4|0
1640860020000|2021-12-30 10:27:00||1102.2||1102.2||1102.2||1102.2|0
1640860040000|2021-12-30 10:27:20|1102.8|1102.4|1103|1102.6|1103|1102.8|1102.8|1102.4|10189
1640860070000|2021-12-30 10:27:50|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|3250
1640860080000|2021-12-30 10:28:00|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|1245
1640860090000|2021-12-30 10:28:10|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|9000
1640860110000|2021-12-30 10:28:30|1102.8|1102.6|1103.2|1102.8|1103.2|1103|1102.8|1102.6|1500
1640860130000|2021-12-30 10:28:50|1103|1103|1103.4|1103|1103.4|1103|1103|1103|0
1640860140000|2021-12-30 10:29:00|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.8|0
1640860150000|2021-12-30 10:29:10|1103||1103||1103||1103||0
1640860160000|2021-12-30 10:29:20|1103.2||1103||1103.2||1103||0
1640860170000|2021-12-30 10:29:30|1103.2|1103|1103.4|1103|1103.4|1103.2|1103.2|1103|5076
1640860180000|2021-12-30 10:29:40|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1640860190000|2021-12-30 10:29:50|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|5577
1640860200000|2021-12-30 10:30:00|1103.8||1103.8||1104||1103.8||0
1640860210000|2021-12-30 10:30:10|1104||1104||1104||1103.8||0
1640860220000|2021-12-30 10:30:20|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|0
1640860230000|2021-12-30 10:30:30|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|1605
1640860240000|2021-12-30 10:30:40|1103.6||1103.6||1103.6||1103.6||0
1640860250000|2021-12-30 10:30:50||1103.2||1103.2||1103.2||1103.2|0
1640860260000|2021-12-30 10:31:00|1103.4|1103.4|1103.4|1103|1103.4|1103.4|1103.4|1103|1890
1640860270000|2021-12-30 10:31:10|1103.2|1102.8|1102|1101.6|1103.2|1102.8|1101.6|1101.2|114676
1640860280000|2021-12-30 10:31:20|1102.2|1101.8|1102|1101.6|1102.2|1102|1102|1101.6|3237
1640860290000|2021-12-30 10:31:30|1102.2|1101.8|1102.2|1101.8|1102.2|1102|1102.2|1101.8|1492
1640860300000|2021-12-30 10:31:40|1102|1101.6|1101.8|1101.6|1102|1101.8|1101.8|1101.6|500
1640860310000|2021-12-30 10:31:50|1101.6|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|1808
1640860350000|2021-12-30 10:32:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1640860360000|2021-12-30 10:32:40|||||||||1
1640860370000|2021-12-30 10:32:50|1101.8|1101.4|1101.6|1101.4|1101.8|1101.4|1101.6|1101.2|1985
1640860380000|2021-12-30 10:33:00|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.6|1101.4|1194
1640860400000|2021-12-30 10:33:20|1101.6|1101.6|1101.8|1101.6|1101.8|1101.6|1101.6|1101.6|851
1640860410000|2021-12-30 10:33:30|1101.6|1101.4|1101.6|1101.4|1101.6|1101.4|1101.6|1101.4|1184
1640860460000|2021-12-30 10:34:20|1101.4|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|1137
1640860480000|2021-12-30 10:34:40|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1101|2423
1640860490000|2021-12-30 10:34:50|1101.2|1101.2|1101.4|1101.2|1101.6|1101.4|1101.2|1101.2|4166
1640860500000|2021-12-30 10:35:00|1101.6|1101.4|1101.6|1101.4|1101.6|1101.4|1101.6|1101.2|399
1640860510000|2021-12-30 10:35:10|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|209
1640860540000|2021-12-30 10:35:40|1102|1101.6|1101.4|1101|1102|1101.6|1101.4|1101|1437
1640860560000|2021-12-30 10:36:00|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1640860570000|2021-12-30 10:36:10|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|384
1640860600000|2021-12-30 10:36:40|1102|1101.6|1102|1101.6|1102|1101.8|1102|1101.6|1538
1640860610000|2021-12-30 10:36:50|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|0
1640860620000|2021-12-30 10:37:00|1102|1101.6|1102|1101.6|1102|1101.8|1101.8|1101.6|940
1640860650000|2021-12-30 10:37:30||1101.8||1101.6||1101.8||1101.6|100
1640860660000|2021-12-30 10:37:40|1101.8||1101.8||1101.8||1101.8||0
1640860670000|2021-12-30 10:37:50|1101.6|1101.4|1101.8|1101.4|1101.8|1101.6|1101.6|1101.4|3136
1640860680000|2021-12-30 10:38:00|1101.6||1101.6||1101.6||1101.6||0
1640860690000|2021-12-30 10:38:10|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1101|2890
1640860700000|2021-12-30 10:38:20|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|2000
1640860710000|2021-12-30 10:38:30|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|2612
1640860720000|2021-12-30 10:38:40|1101.6|1101.6|1102|1101.6|1102|1101.8|1101.6|1101.6|1640
1640860730000|2021-12-30 10:38:50|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1640860740000|2021-12-30 10:39:00||1101.8||1101.6||1101.8||1101.6|2000
1640860760000|2021-12-30 10:39:20|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|176
1640860770000|2021-12-30 10:39:30|1102|1101.6|1101.8|1101.4|1102|1101.8|1101.8|1101.4|2331
1640860790000|2021-12-30 10:39:50|1101.6|1101.6|1101.8|1101.6|1102|1101.6|1101.6|1101.4|8757
1640860800000|2021-12-30 10:40:00|1102||1101.8||1102||1101.8||0
1640860810000|2021-12-30 10:40:10|1102||1102||1102||1101.8||0
1640860820000|2021-12-30 10:40:20|1101.8||1101.8||1101.8||1101.8||0
1640860830000|2021-12-30 10:40:30|1102|1101.4|1101.8|1101.4|1102|1101.4|1101.6|1101.4|108
1640860840000|2021-12-30 10:40:40|1101.6|1101.6|1102|1101.6|1102|1101.6|1101.6|1101.4|100
1640860850000|2021-12-30 10:40:50|1101.8|1101.4|1101.6|1101.4|1102|1101.4|1101.6|1101.4|0
1640860860000|2021-12-30 10:41:00|1101.8||1101.6||1101.8||1101.6||0
1640860870000|2021-12-30 10:41:10|1101.8|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|464
1640860920000|2021-12-30 10:42:00|1101.6||1101.6||1101.6||1101.6||1000
1640860930000|2021-12-30 10:42:10|1101.8||1101.8||1101.8||1101.8||0
1640860950000|2021-12-30 10:42:30|1101.6||1101.6||1101.6||1101.6||0
1640860960000|2021-12-30 10:42:40|1101.8|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|5463
1640860970000|2021-12-30 10:42:50|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|100
1640860980000|2021-12-30 10:43:00|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1640860990000|2021-12-30 10:43:10|1101.8|1101.8|1102|1101.8|1102.2|1102|1101.8|1101.6|6961
1640861000000|2021-12-30 10:43:20||1101.6||1101.6||1101.6||1101.6|0
1640861010000|2021-12-30 10:43:30|1101.8|1101.8|1102.2|1101.8|1102.2|1102|1101.8|1101.8|1526
1640861020000|2021-12-30 10:43:40|1102|1101.6|1102.2|1101.8|1102.2|1102|1102|1101.6|5463
1640861050000|2021-12-30 10:44:10|1102|1101.6|1102.4|1102|1102.4|1102.2|1102|1101.6|8038
1640861070000|2021-12-30 10:44:30|1102.8|1102.6|1102.6|1102.2|1102.8|1102.6|1102.6|1102|6304
1640861100000|2021-12-30 10:45:00||1102.4||1102.2||1102.4||1102.2|0
1640861120000|2021-12-30 10:45:20|1102.4||1102.4||1102.4||1102.4||0
1640861130000|2021-12-30 10:45:30|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|0
1640861140000|2021-12-30 10:45:40|1102.8|1102.6|1103.2|1102.8|1103.2|1102.8|1102.8|1102.6|4650
1640861200000|2021-12-30 10:46:40|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1640861210000|2021-12-30 10:46:50|1103.4||1103.4||1103.4||1103.4||0
1640861220000|2021-12-30 10:47:00|1103.6||1103.6||1103.6||1103.6||0
1640861240000|2021-12-30 10:47:20|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.4|1103|0
1640861260000|2021-12-30 10:47:40||1103.2||1103.2||1103.2||1103.2|0
1640861270000|2021-12-30 10:47:50||1103||1103||1103||1103|0
1640861280000|2021-12-30 10:48:00||1103.2||1103.2||1103.2||1103.2|0
1640861290000|2021-12-30 10:48:10||1103||1103||1103||1103|100
1640861300000|2021-12-30 10:48:20||1103.2||1103.2||1103.2||1103.2|0
1640861310000|2021-12-30 10:48:30|||||||||200
1640861320000|2021-12-30 10:48:40||1103||1103||1103||1103|0
1640861330000|2021-12-30 10:48:50||1103.2||1103||1103.2||1103|0
1640861350000|2021-12-30 10:49:10|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|1384
1640861390000|2021-12-30 10:49:50|||||||||62
1640861430000|2021-12-30 10:50:30|1102.8||1102.8||1103||1102.8||0
1640861440000|2021-12-30 10:50:40|||||||||18553
1640861450000|2021-12-30 10:50:50|||||||||750
1640861460000|2021-12-30 10:51:00|1102.6|1102.4|1102.8|1102.6|1102.8|1102.6|1102.6|1102.4|2226
1640861470000|2021-12-30 10:51:10|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|3564
1640861480000|2021-12-30 10:51:20||1102.4||1102.2||1102.4||1102.2|0
1640861510000|2021-12-30 10:51:50|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|1644
1640861530000|2021-12-30 10:52:10|1103|1102.6|1103|1102.6|1103.2|1103|1103|1102.6|3616
1640861540000|2021-12-30 10:52:20|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|2000
1640861550000|2021-12-30 10:52:30||1102.8||1102.6||1102.8||1102.6|0
1640861560000|2021-12-30 10:52:40|1102.8|1102.8|1102.8|1102.4|1103|1102.8|1102.6|1102.4|1371
1640861580000|2021-12-30 10:53:00|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1640861590000|2021-12-30 10:53:10|1102.6||1102.6||1102.8||1102.6||0
1640861600000|2021-12-30 10:53:20|1102.8||1102.8||1102.8||1102.8||0
1640861610000|2021-12-30 10:53:30|1102.6|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|0
1640861630000|2021-12-30 10:53:50|1102.6||1102.6||1102.6||1102.6||0
1640861640000|2021-12-30 10:54:00|1102.8|1102.2|1102.6|1102.2|1102.8|1102.2|1102.4|1102.2|63
1640861680000|2021-12-30 10:54:40||1102.4||1102.2||1102.4||1102.2|0
1640861690000|2021-12-30 10:54:50|1102.8|1102.4|1102.6|1102.4|1102.8|1102.4|1102.6|1102.4|595
1640861700000|2021-12-30 10:55:00|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|155
1640861730000|2021-12-30 10:55:30|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1640861750000|2021-12-30 10:55:50|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1640861760000|2021-12-30 10:56:00|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|354
1640861770000|2021-12-30 10:56:10|1103.2|1102.8|1103.4|1103|1103.4|1103|1103|1102.8|0
1640861790000|2021-12-30 10:56:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|0
1640861850000|2021-12-30 10:57:30|1103.4||1103.6||1103.6||1103.4||0
1640861860000|2021-12-30 10:57:40|1104|1103.4|1104.2|1103.8|1104.2|1103.8|1104|1103.4|15098
1640861870000|2021-12-30 10:57:50|1104.4|1104|1104.2|1103.8|1104.4|1104|1104|1103.8|500
1640861880000|2021-12-30 10:58:00|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1640861910000|2021-12-30 10:58:30||1104.4||1104.4||1104.4||1104.4|0
1640861920000|2021-12-30 10:58:40|1104.8|1104.2|1104.8|1104.4|1104.8|1104.6|1104.8|1104.2|2941
1640861950000|2021-12-30 10:59:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104|4192
1640861960000|2021-12-30 10:59:20|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.2|1104|559
1640861980000|2021-12-30 10:59:40||1104.2||1104.2||1104.2||1104.2|0
1640861990000|2021-12-30 10:59:50||1104||1104||1104||1104|0
1640862000000|2021-12-30 11:00:00||1104.2||1104||1104.2||1104|0
1640862010000|2021-12-30 11:00:10|1104.2||1104.2||1104.2||1104.2||4500
1640862020000|2021-12-30 11:00:20|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|478
1640862030000|2021-12-30 11:00:30|1104|1103.6|1104|1103.8|1104.2|1103.8|1104|1103.6|3300
1640862040000|2021-12-30 11:00:40|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.6|1103.2|5693
1640862050000|2021-12-30 11:00:50|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|2500
1640862060000|2021-12-30 11:01:00|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|300
1640862070000|2021-12-30 11:01:10|1103.4|1103|1103.4|1103.2|1103.4|1103.2|1103.4|1103|0
1640862080000|2021-12-30 11:01:20||1103||1103||1103.2||1103|500
1640862090000|2021-12-30 11:01:30|1103.2|1103.2|1103.6|1103.2|1103.6|1103.2|1103.2|1103.2|1
1640862100000|2021-12-30 11:01:40|1103.4|1103.4|1103.8|1103.4|1103.8|1103.4|1103.4|1103.2|3
1640862110000|2021-12-30 11:01:50|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|5527
1640862120000|2021-12-30 11:02:00|1104|1103.6|1104|1103.6|1104.2|1103.8|1104|1103.6|552
1640862130000|2021-12-30 11:02:10|1103.8|1103.8|1103.8|1103.4|1104|1103.8|1103.6|1103.4|151
1640862150000|2021-12-30 11:02:30|1103.6|1103.2|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1640862160000|2021-12-30 11:02:40|1103.8|1103.6|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|4444
1640862170000|2021-12-30 11:02:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|0
1640862180000|2021-12-30 11:03:00||1103.6||1103.4||1103.6||1103.4|0
1640862190000|2021-12-30 11:03:10||1103.6||1103.6||1103.6||1103.6|0
1640862200000|2021-12-30 11:03:20|1103.6|1103.4|1103.8|1103.6|1103.8|1103.6|1103.6|1103.4|396
1640862210000|2021-12-30 11:03:30|1103.6|1103.4|1103.6|1103.4|1103.6|1103.6|1103.6|1103.4|400
1640862230000|2021-12-30 11:03:50|1103.8|1103.6|1103.8|1103.6|1103.8|1103.6|1103.8|1103.6|1227
1640862240000|2021-12-30 11:04:00||1103.4||1103.4||1103.6||1103.4|0
1640862250000|2021-12-30 11:04:10|1103.6||1103.8||1103.8||1103.6||332
1640862260000|2021-12-30 11:04:20|1103.6|1103.2|1103.8|1103.2|1103.8|1103.2|1103.6|1103.2|925
1640862270000|2021-12-30 11:04:30|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|75
1640862300000|2021-12-30 11:05:00|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|1090
1640862310000|2021-12-30 11:05:10|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1640862320000|2021-12-30 11:05:20|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1640862330000|2021-12-30 11:05:30|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|1000
1640862350000|2021-12-30 11:05:50|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|0
1640862360000|2021-12-30 11:06:00|1104|1103.6|1104|1103.6|1104.2|1103.8|1104|1103.6|550
1640862370000|2021-12-30 11:06:10|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1640862390000|2021-12-30 11:06:30|1104||1104.2||1104.2||1104||0
1640862400000|2021-12-30 11:06:40|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1103.8|847
1640862410000|2021-12-30 11:06:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1640862420000|2021-12-30 11:07:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1640862430000|2021-12-30 11:07:10|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|4000
1640862440000|2021-12-30 11:07:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1640862480000|2021-12-30 11:08:00|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.2|1104|1214
1640862490000|2021-12-30 11:08:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1640862500000|2021-12-30 11:08:20|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|699
1640862530000|2021-12-30 11:08:50|1104.6|1104.4|1104.2|1104|1104.6|1104.4|1104.2|1103.8|35806
1640862550000|2021-12-30 11:09:10|1104.4||1104.4||1104.4||1104.4||200
1640862580000|2021-12-30 11:09:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1640862610000|2021-12-30 11:10:10|1104.4||1104.4||1104.8||1104.4||4221
1640862630000|2021-12-30 11:10:30||1104||1104.2||1104.2||1104|7709
1640862640000|2021-12-30 11:10:40||1104||1104.2||1104.2||1104|0
1640862660000|2021-12-30 11:11:00||1104||1104.2||1104.2||1104|0
1640862680000|2021-12-30 11:11:20||1104||1104.2||1104.2||1104|395
1640862690000|2021-12-30 11:11:30|1104.2|1104|1104.2|1103.8|1104.2|1104|1104.2|1103.8|8758
1640862700000|2021-12-30 11:11:40|1104||1104||1104||1104||0
1640862720000|2021-12-30 11:12:00||1103.6||1103.6||1103.6||1103.6|0
1640862730000|2021-12-30 11:12:10|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|1000
1640862750000|2021-12-30 11:12:30|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.8|1103.4|7318
1640862770000|2021-12-30 11:12:50|1103.6|1103.2|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|0
1640862780000|2021-12-30 11:13:00||1103.2||1103.2||1103.2||1103.2|0
1640862790000|2021-12-30 11:13:10||1103.4||1103.4||1103.4||1103.4|0
1640862800000|2021-12-30 11:13:20|1103.8||1103.6||1103.8||1103.6||33
1640862810000|2021-12-30 11:13:30|1103.8||1103.6||1103.8||1103.6||64
1640862820000|2021-12-30 11:13:40|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|703
1640862840000|2021-12-30 11:14:00|1103.4|1103|1103.4|1103.2|1103.6|1103.2|1103.4|1103|1852
1640862850000|2021-12-30 11:14:10|||||||||30
1640862860000|2021-12-30 11:14:20||1103||1103||1103||1103|0
1640862870000|2021-12-30 11:14:30|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|2171
1640862920000|2021-12-30 11:15:20|1104|1103.6|1103.8|1103.6|1104|1103.6|1103.8|1103.6|0
1640862930000|2021-12-30 11:15:30|1104|1103.4|1103.8|1103.6|1104|1103.6|1103.8|1103.4|0
1640862940000|2021-12-30 11:15:40||1103.4||1103.4||1103.4||1103.4|0
1640862950000|2021-12-30 11:15:50|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1640862960000|2021-12-30 11:16:00|1103.8||1103.8||1104||1103.8||0
1640862970000|2021-12-30 11:16:10|1104|1103.4|1103.8|1103.6|1104|1103.6|1103.8|1103.4|0
1640862980000|2021-12-30 11:16:20|1104|1103.4|1104|1103.4|1104|1103.4|1103.8|1103.4|0
1640862990000|2021-12-30 11:16:30|1103.8|1103.6|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|0
1640863000000|2021-12-30 11:16:40||1103.6||1103.4||1103.6||1103.4|0
1640863040000|2021-12-30 11:17:20||1103.6||1103.4||1103.6||1103.4|2507
1640863060000|2021-12-30 11:17:40|1103.6|1103.6|1103.6|1103.4|1103.6|1103.6|1103.6|1103.2|756
1640863070000|2021-12-30 11:17:50|1103.8||1103.8||1103.8||1103.8||0
1640863080000|2021-12-30 11:18:00|1103.6||1103.6||1103.6||1103.6||0
1640863100000|2021-12-30 11:18:20|||||||||7
1640863110000|2021-12-30 11:18:30|1103.8|1103.6|1104|1103.6|1104|1103.8|1103.8|1103.6|454
1640863130000|2021-12-30 11:18:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1640863140000|2021-12-30 11:19:00|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1640863250000|2021-12-30 11:20:50|1103.8|1103.8|1103.8|1103.6|1103.8|1103.8|1103.8|1103.6|1263
1640863260000|2021-12-30 11:21:00|1104|1103.8|1104.2|1103.8|1104.2|1104|1104|1103.8|4494
1640863270000|2021-12-30 11:21:10|1104||1104.2||1104.2||1104||0
1640863300000|2021-12-30 11:21:40|1104||1104.2||1104.2||1104||12
1640863330000|2021-12-30 11:22:10||1104||1104||1104||1104|0
1640863340000|2021-12-30 11:22:20||1103.8||1103.8||1103.8||1103.8|0
1640863350000|2021-12-30 11:22:30|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|1262
1640863370000|2021-12-30 11:22:50|1104.6|1104.2|1104.6|1104.4|1105|1104.6|1104.6|1104.2|2000
1640863380000|2021-12-30 11:23:00||1104.2||1104.2||1104.4||1104.2|1084
1640863390000|2021-12-30 11:23:10|1104.4||1104.6||1104.6||1104.4||3
1640863410000|2021-12-30 11:23:30|1104.4||1104.4||1104.4||1104.4||0
1640863420000|2021-12-30 11:23:40|1104.6|1104|1104.2|1104|1104.6|1104|1104.2|1104|861
1640863430000|2021-12-30 11:23:50|1104.4|1104.2|1104.4|1104|1104.6|1104.2|1104.2|1104|3765
1640863460000|2021-12-30 11:24:20|1104.2||1104.2||1104.2||1104.2||0
1640863490000|2021-12-30 11:24:50|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|4201
1640863500000|2021-12-30 11:25:00|1104.8|1104.4|1104.8|1104.6|1105|1104.6|1104.8|1104.4|5012
1640863520000|2021-12-30 11:25:20|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|0
1640863530000|2021-12-30 11:25:30|1104.6|1104.2|1104.4|1104|1104.8|1104.2|1104.4|1104|731
1640863540000|2021-12-30 11:25:40|1104.2||1104.2||1104.4||1104.2||0
1640863600000|2021-12-30 11:26:40|1104|1103.8|1103.8|1103.6|1104|1103.8|1103.8|1103.6|1500
1640863620000|2021-12-30 11:27:00|1104|1103.8|1104|1103.6|1104|1103.8|1103.8|1103.6|233
1640863630000|2021-12-30 11:27:10|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|1500
1640863640000|2021-12-30 11:27:20|1103.8|1103.4|1103.4|1103|1103.8|1103.4|1103.4|1103|800
1640863650000|2021-12-30 11:27:30|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.4|1103.2|73
1640863680000|2021-12-30 11:28:00|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|0
1640863710000|2021-12-30 11:28:30|1103.4|1103|1103.4|1103|1103.6|1103|1103.2|1103|678
1640863720000|2021-12-30 11:28:40|1103.2||1103.2||1103.2||1103.2||232
1640863730000|2021-12-30 11:28:50|1103.4||1103.2||1103.4||1103.2||0
1640863790000|2021-12-30 11:29:50|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.8|8149
1640863800000|2021-12-30 11:30:00|1103||1103.2||1103.2||1103||0
1640863810000|2021-12-30 11:30:10|1103||1103||1103||1103||0
1640863820000|2021-12-30 11:30:20|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.4|1102.2|6068
1640863830000|2021-12-30 11:30:30|1102.6|1102.6|1102.8|1102.6|1102.8|1102.6|1102.6|1102.6|0
1640863840000|2021-12-30 11:30:40|1103|1102.8|1103|1102.6|1103|1102.8|1103|1102.6|72
1640863880000|2021-12-30 11:31:20|1102.8|1102.8|1103|1102.8|1103|1102.8|1102.8|1102.8|2281
1640863890000|2021-12-30 11:31:30||1102.6||1102.6||1102.8||1102.6|0
1640863920000|2021-12-30 11:32:00|1103.2|1102.8|1103.6|1103.2|1103.6|1103.2|1103.2|1102.8|1946
1640863940000|2021-12-30 11:32:20|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1640863960000|2021-12-30 11:32:40||1103.2||1103.2||1103.2||1103.2|0
1640863970000|2021-12-30 11:32:50|1103.6|1103.4|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|600
1640863980000|2021-12-30 11:33:00||1103.4||1103.2||1103.4||1103.2|0
1640863990000|2021-12-30 11:33:10|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.6|1103.4|1873
1640864000000|2021-12-30 11:33:20|1103.6|1103.6|1104.4|1104|1104.4|1104|1103.6|1103.6|3270
1640864020000|2021-12-30 11:33:40|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|1983
1640864030000|2021-12-30 11:33:50|1104.4|1104.4|1105|1104.6|1105|1104.6|1104.4|1104.4|2904
1640864040000|2021-12-30 11:34:00|1104.8||1104.8||1105||1104.8||0
1640864090000|2021-12-30 11:34:50|1104.6|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|1256
1640864110000|2021-12-30 11:35:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|3769
1640864120000|2021-12-30 11:35:20|1104.4|1104.4|1104.6|1104.2|1104.8|1104.4|1104.4|1104.2|1269
1640864150000|2021-12-30 11:35:50|1104.4||1104.4||1104.4||1104.4||0
1640864160000|2021-12-30 11:36:00|1104.6||1104.6||1104.6||1104.6||0
1640864180000|2021-12-30 11:36:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|1521
1640864220000|2021-12-30 11:37:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|1209
1640864230000|2021-12-30 11:37:10|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1640864240000|2021-12-30 11:37:20|||||||||100
1640864260000|2021-12-30 11:37:40|1104.6||1104.6||1104.6||1104.6||0
1640864270000|2021-12-30 11:37:50|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|6066
1640864310000|2021-12-30 11:38:30|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|0
1640864320000|2021-12-30 11:38:40|1104.6|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|0
1640864330000|2021-12-30 11:38:50||1104.6||1104.4||1104.6||1104.4|1318
1640864370000|2021-12-30 11:39:30|1104.6|1104.2|1103.8|1103.6|1104.6|1104.2|1103.8|1103.6|4854
1640864380000|2021-12-30 11:39:40|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|3411
1640864420000|2021-12-30 11:40:20|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|0
1640864430000|2021-12-30 11:40:30|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|1279
1640864460000|2021-12-30 11:41:00|1103.2|1102.8|1103.2|1102.8|1103.4|1103|1103|1102.8|3501
1640864470000|2021-12-30 11:41:10|1103||1103||1103||1103||0
1640864480000|2021-12-30 11:41:20|1103.2|1103|1103.2|1103|1103.4|1103|1103|1103|1708
1640864490000|2021-12-30 11:41:30|1103.4||1103.2||1103.4||1103.2||0
1640864500000|2021-12-30 11:41:40|1103.4|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|2229
1640864520000|2021-12-30 11:42:00|1103.2|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.6|23309
1640864530000|2021-12-30 11:42:10|1103.2|1103|1103|1102.8|1103.2|1103|1103|1102.8|479
1640864540000|2021-12-30 11:42:20|1103.2||1103.2||1103.2||1103||0
1640864550000|2021-12-30 11:42:30||1103||1102.8||1103||1102.8|0
1640864560000|2021-12-30 11:42:40|1103||1103.2||1103.2||1103||0
1640864590000|2021-12-30 11:43:10|1103|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|2834
1640864610000|2021-12-30 11:43:30|1103|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.6|1942
1640864650000|2021-12-30 11:44:10|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.8|1197
1640864660000|2021-12-30 11:44:20||1103||1102.8||1103||1102.8|0
1640864680000|2021-12-30 11:44:40||1103||1103||1103||1103|0
1640864690000|2021-12-30 11:44:50|1103.4|1103.2|1103.4|1103.2|1103.6|1103.2|1103.4|1103.2|1200
1640864700000|2021-12-30 11:45:00|1103.2|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|3063
1640864710000|2021-12-30 11:45:10|1103||1103.2||1103.2||1103||0
1640864720000|2021-12-30 11:45:20|1102.8|1102.6|1103.2|1102.8|1103.2|1102.8|1102.8|1102.6|3000
1640864790000|2021-12-30 11:46:30|1103.4|1103|1103.4|1103|1103.6|1103.2|1103.4|1103|2838
1640864810000|2021-12-30 11:46:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1640864820000|2021-12-30 11:47:00|1103.4||1103.4||1103.6||1103.4||0
1640864830000|2021-12-30 11:47:10|1103.6|1103|1103.6|1103.4|1103.6|1103.4|1103.6|1103|6
1640864840000|2021-12-30 11:47:20||1103.2||1103.2||1103.2||1103.2|0
1640864850000|2021-12-30 11:47:30||1103.4||1103.2||1103.4||1103.2|0
1640864860000|2021-12-30 11:47:40|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|750
1640864870000|2021-12-30 11:47:50||1103.2||1103.2||1103.2||1103.2|0
1640864880000|2021-12-30 11:48:00|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.8|1103.4|418
1640864890000|2021-12-30 11:48:10||1103.4||1103.4||1103.4||1103.4|0
1640864900000|2021-12-30 11:48:20|1103.6|1103.6|1103.8|1103.4|1103.8|1103.6|1103.6|1103.4|3
1640864910000|2021-12-30 11:48:30||1103.6||1103.4||1103.6||1103.4|0
1640864920000|2021-12-30 11:48:40|1103.6||1103.6||1103.6||1103.6||1000
1640864930000|2021-12-30 11:48:50|1103.8||1103.8||1103.8||1103.6||0
1640864940000|2021-12-30 11:49:00|1103.6||1103.6||1103.6||1103.6||0
1640864950000|2021-12-30 11:49:10|1103.8|1103.2|1103.4|1103.2|1103.8|1103.2|1103.4|1103.2|442
1640864960000|2021-12-30 11:49:20|1103.6||1103.6||1103.6||1103.6||0
1640864970000|2021-12-30 11:49:30|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.6|1103.4|24
1640865010000|2021-12-30 11:50:10|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|1040
1640865020000|2021-12-30 11:50:20|1103.6|1103.2|1103.6|1103.4|1103.6|1103.4|1103.6|1103.2|0
1640865050000|2021-12-30 11:50:50|||||||||3300
1640865060000|2021-12-30 11:51:00|1103.4|1103.2|1103.2|1103|1103.6|1103.2|1103.2|1103|5625
1640865070000|2021-12-30 11:51:10|1103|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.8|1691
1640865080000|2021-12-30 11:51:20|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|1278
1640865090000|2021-12-30 11:51:30|1102.8||1103||1103||1102.8||399
1640865100000|2021-12-30 11:51:40|1102.8|1102.8|1103.2|1103|1103.4|1103|1102.8|1102.8|12760
1640865110000|2021-12-30 11:51:50||1102.8||1102.8||1102.8||1102.8|0
1640865130000|2021-12-30 11:52:10||1103||1103||1103||1103|0
1640865140000|2021-12-30 11:52:20|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.4|1103|220
1640865150000|2021-12-30 11:52:30|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.8|17999
1640865160000|2021-12-30 11:52:40|1103.4|1103|1103.2|1103|1103.4|1103|1103.2|1103|0
1640865170000|2021-12-30 11:52:50|1103.4||1103.4||1103.4||1103.4||0
1640865190000|2021-12-30 11:53:10|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|1459
1640865200000|2021-12-30 11:53:20|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1103|0
1640865210000|2021-12-30 11:53:30|1103.2||1103.4||1103.4||1103.2||0
1640865240000|2021-12-30 11:54:00|1103.2||1103.4||1103.4||1103.2||0
1640865250000|2021-12-30 11:54:10|1103.2|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.8|1424
1640865260000|2021-12-30 11:54:20|1103.2|1103|1103.2|1103|1103.4|1103.2|1103.2|1103|15508
1640865290000|2021-12-30 11:54:50|1103|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.8|818
1640865310000|2021-12-30 11:55:10|1102.8|1102.6|1103.4|1103|1103.4|1103|1102.8|1102.6|2344
1640865320000|2021-12-30 11:55:20|1103.2|1103.2|1103.4|1103|1103.6|1103.4|1103.2|1103|18247
1640865330000|2021-12-30 11:55:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1640865340000|2021-12-30 11:55:40|||||||||10
1640865350000|2021-12-30 11:55:50|1103.8|1103.4|1103.8|1103.6|1104|1103.6|1103.6|1103.4|2575
1640865360000|2021-12-30 11:56:00|1104||1104||1104||1104||1000
1640865370000|2021-12-30 11:56:10|1103.8||1104||1104||1103.8||0
1640865380000|2021-12-30 11:56:20|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|465
1640865390000|2021-12-30 11:56:30|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|395
1640865400000|2021-12-30 11:56:40|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|4555
1640865410000|2021-12-30 11:56:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|515
1640865420000|2021-12-30 11:57:00||1103.6||1103.4||1103.6||1103.4|2000
1640865440000|2021-12-30 11:57:20|1104|1103.6|1104|1103.8|1104|1103.8|1104|1103.6|0
1640865450000|2021-12-30 11:57:30|1103.8|1103.6|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|2445
1640865460000|2021-12-30 11:57:40|1103.6||1103.6||1103.6||1103.6||0
1640865470000|2021-12-30 11:57:50||1103.2||1103.2||1103.4||1103.2|0
1640865480000|2021-12-30 11:58:00|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|1263
1640865490000|2021-12-30 11:58:10|1103.8|1103.2|1103.8|1103.4|1103.8|1103.4|1103.8|1103.2|0
1640865500000|2021-12-30 11:58:20|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|391
1640865510000|2021-12-30 11:58:30|1103.4|1103.4|1103.4|1103.2|1103.4|1103.4|1103.4|1103|0
1640865530000|2021-12-30 11:58:50|1103.6|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1640865590000|2021-12-30 11:59:50|1103.8|1103.4|1104.2|1103.8|1104.2|1103.8|1103.8|1103.4|4590
1640865740000|2021-12-30 12:02:20|1103.2|1102.6|1103.8|1103.6|1103.8|1103.6|1103|1102.6|204615
1640865750000|2021-12-30 12:02:30|1104|1103.8|1104.2|1103.8|1104.4|1104|1104|1103.8|3323
1640865760000|2021-12-30 12:02:40|1104.4|1104|1104.6|1104.2|1104.6|1104.4|1104.4|1104|20265
1640865770000|2021-12-30 12:02:50|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|1878
1640865790000|2021-12-30 12:03:10|1104.2||1104.4||1104.4||1104.2||500
1640865800000|2021-12-30 12:03:20|1104|1103.8|1104.4|1104|1104.4|1104|1104|1103.8|10000
1640865810000|2021-12-30 12:03:30|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1103.8|1103.6|0
1640865820000|2021-12-30 12:03:40|1103.8||1103.8||1103.8||1103.8||0
1640865830000|2021-12-30 12:03:50|1104|1103.4|1104|1103.8|1104|1103.8|1104|1103.4|1954
1640865840000|2021-12-30 12:04:00|1104.2|1103.6|1104.4|1104|1104.6|1104|1104|1103.6|8000
1640865860000|2021-12-30 12:04:20|1104.2|1103.8|1104.2|1104|1104.2|1104|1104.2|1103.8|170
1640865880000|2021-12-30 12:04:40|1104.4|1103.8|1104.4|1104|1104.4|1104|1104.4|1103.8|0
1640865890000|2021-12-30 12:04:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|941
1640865900000|2021-12-30 12:05:00|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|939
1640865910000|2021-12-30 12:05:10|1104.2||1104.4||1104.4||1104.2||0
1640865920000|2021-12-30 12:05:20|1104.2||1104.4||1104.4||1104.2||301
1640865930000|2021-12-30 12:05:30|||||||||150
1640865940000|2021-12-30 12:05:40|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|1844
1640865960000|2021-12-30 12:06:00|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1640865970000|2021-12-30 12:06:10|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|1092
1640865980000|2021-12-30 12:06:20|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1103.8|1502
1640866000000|2021-12-30 12:06:40|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|0
1640866010000|2021-12-30 12:06:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|2478
1640866050000|2021-12-30 12:07:30|1104.4|1104|1104.6|1104.2|1104.8|1104.4|1104.4|1104|3384
1640866060000|2021-12-30 12:07:40||1104.4||1104.4||1104.4||1104.4|0
1640866070000|2021-12-30 12:07:50||1104.2||1104.4||1104.4||1104.2|411
1640866080000|2021-12-30 12:08:00||1104.2||1104.4||1104.4||1104.2|0
1640866100000|2021-12-30 12:08:20|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|500
1640866110000|2021-12-30 12:08:30|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|418
1640866140000|2021-12-30 12:09:00|1104.2|1103.8|1104.2|1104|1104.4|1104|1104.2|1103.8|0
1640866150000|2021-12-30 12:09:10|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.4|1104|0
1640866160000|2021-12-30 12:09:20|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.2|1104|3684
1640866170000|2021-12-30 12:09:30|1104.2||1104.4||1104.4||1104.2||0
1640866190000|2021-12-30 12:09:50|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|21726
1640866200000|2021-12-30 12:10:00|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1640866230000|2021-12-30 12:10:30|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|0
1640866240000|2021-12-30 12:10:40|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|0
1640866250000|2021-12-30 12:10:50|1104.2||1104.2||1104.2||1104.2||0
1640866260000|2021-12-30 12:11:00|1104.4||1104.4||1104.4||1104.4||0
1640866270000|2021-12-30 12:11:10|1104.2|1103.8|1104.4|1104|1104.4|1104|1104|1103.8|407
1640866280000|2021-12-30 12:11:20|1104.2|1103.8|1104.4|1104|1104.4|1104.2|1104.2|1103.8|120
1640866290000|2021-12-30 12:11:30||1104.2||1104||1104.2||1104|0
1640866310000|2021-12-30 12:11:50|1104.6|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104|473
1640866320000|2021-12-30 12:12:00|1104.6|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|2378
1640866330000|2021-12-30 12:12:10|1104.2|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1104|3766
1640866360000|2021-12-30 12:12:40|1104.2||1104.4||1104.4||1104.2||9846
1640866370000|2021-12-30 12:12:50|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1640866380000|2021-12-30 12:13:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1640866390000|2021-12-30 12:13:10|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1640866400000|2021-12-30 12:13:20||1104.2||1104||1104.2||1104|0
1640866430000|2021-12-30 12:13:50||1104.2||1104.2||1104.2||1104|0
1640866440000|2021-12-30 12:14:00|1104.6||1104.6||1104.6||1104.4||0
1640866450000|2021-12-30 12:14:10|1104.4||1104.6||1104.6||1104.4||1382
1640866470000|2021-12-30 12:14:30|1104.4|1104.4|1104.6|1104.2|1104.8|1104.4|1104.4|1104.2|6440
1640866480000|2021-12-30 12:14:40||1104.4||1104.4||1104.4||1104.4|0
1640866490000|2021-12-30 12:14:50|1104.4|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|912
1640866550000|2021-12-30 12:15:50|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|948
1640866560000|2021-12-30 12:16:00|1104.4||1104.6||1104.6||1104.4||0
1640866570000|2021-12-30 12:16:10|1104.4||1104.6||1104.6||1104.4||0
1640866580000|2021-12-30 12:16:20|1104.4||1104.4||1104.6||1104.4||0
1640866600000|2021-12-30 12:16:40|1104.6|1104.4|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|1987
1640866610000|2021-12-30 12:16:50||1104.4||1104.2||1104.4||1104.2|1500
1640866650000|2021-12-30 12:17:30||1104.4||1104.2||1104.4||1104.2|0
1640866660000|2021-12-30 12:17:40|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1640866670000|2021-12-30 12:17:50|1104.8|1104.4|1105.2|1104.8|1105.2|1104.8|1104.8|1104.2|4163
1640866680000|2021-12-30 12:18:00|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1104.8|0
1640866690000|2021-12-30 12:18:10||1104.8||1105||1105||1104.8|0
1640866700000|2021-12-30 12:18:20|1105|1104.8|1105|1104.8|1105|1104.8|1104.8|1104.6|453
1640866710000|2021-12-30 12:18:30||1104.6||1104.6||1104.6||1104.6|0
1640866720000|2021-12-30 12:18:40|1104.8|1104.4|1104.8|1104.6|1104.8|1104.6|1104.6|1104.4|2017
1640866740000|2021-12-30 12:19:00|1105|1104.4|1105|1104.6|1105|1104.6|1105|1104.4|389
1640866750000|2021-12-30 12:19:10|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105.2|1104.8|550
1640866760000|2021-12-30 12:19:20|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|1082
1640866770000|2021-12-30 12:19:30|1105||1105||1105||1105||0
1640866780000|2021-12-30 12:19:40||1104.6||1104.8||1104.8||1104.6|1072
1640866820000|2021-12-30 12:20:20||1104.6||1104.6||1104.8||1104.6|0
1640866840000|2021-12-30 12:20:40|1105.2|1105|1105.2|1105|1105.2|1105|1105.2|1105|9753
1640866850000|2021-12-30 12:20:50|1105|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.6|1551
1640866870000|2021-12-30 12:21:10|1104.8||1104.8||1104.8||1104.8||2303
1640866880000|2021-12-30 12:21:20|1104.6|1104.4|1104.6|1104.2|1104.8|1104.6|1104.6|1104.2|171
1640866890000|2021-12-30 12:21:30|1104.4||1104.6||1104.6||1104.4||0
1640866900000|2021-12-30 12:21:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|411
1640866910000|2021-12-30 12:21:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|2936
1640866920000|2021-12-30 12:22:00|1104.4|1104.4|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|234
1640866930000|2021-12-30 12:22:10|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|3105
1640866940000|2021-12-30 12:22:20||1104.2||1104.2||1104.2||1104.2|0
1640866950000|2021-12-30 12:22:30||1104||1104.2||1104.2||1104|0
1640866960000|2021-12-30 12:22:40||1104||1104||1104||1104|0
1640866970000|2021-12-30 12:22:50|1104.2||1104.4||1104.4||1104.2||0
1640867030000|2021-12-30 12:23:50|1104.6|1104.2|1104.4|1104|1104.6|1104.4|1104.4|1104|3853
1640867040000|2021-12-30 12:24:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1640867050000|2021-12-30 12:24:10|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1104|1012
1640867060000|2021-12-30 12:24:20||1104.2||1104||1104.2||1104|0
1640867070000|2021-12-30 12:24:30|1104.6|1104.2|1104.8|1104.4|1104.8|1104.6|1104.4|1104.2|2691
1640867080000|2021-12-30 12:24:40|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1640867090000|2021-12-30 12:24:50|1104.6||1104.6||1104.6||1104.6||0
1640867100000|2021-12-30 12:25:00|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.6|1104.2|0
1640867110000|2021-12-30 12:25:10|||||||||300
1640867120000|2021-12-30 12:25:20|1104.4|1104|1104.4|1104.2|1104.6|1104.2|1104.4|1104|1929
1640867130000|2021-12-30 12:25:30||1104||1104.2||1104.2||1104|0
1640867140000|2021-12-30 12:25:40|1104.6|1104.4|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|0
1640867180000|2021-12-30 12:26:20|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|909
1640867200000|2021-12-30 12:26:40|1104.2||1104.4||1104.4||1104.2||0
1640867210000|2021-12-30 12:26:50|1105|1104.2|1104.8|1104.4|1105|1104.6|1104.8|1104.2|22609
1640867220000|2021-12-30 12:27:00|1104.6|1104.2|1104.8|1104.4|1104.8|1104.6|1104.6|1104.2|4075
1640867230000|2021-12-30 12:27:10|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1640867240000|2021-12-30 12:27:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1640867250000|2021-12-30 12:27:30|1104.6||1104.6||1104.6||1104.6||0
1640867270000|2021-12-30 12:27:50|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|403
1640867280000|2021-12-30 12:28:00|1104.4||1104.4||1104.4||1104.4||0
1640867290000|2021-12-30 12:28:10|1104.6|1104.4|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|61
1640867310000|2021-12-30 12:28:30|1104.4||1104.4||1104.4||1104.4||0
1640867320000|2021-12-30 12:28:40|1104.6|1104|1104.2|1103.8|1104.6|1104|1104.2|1103.8|8018
1640867330000|2021-12-30 12:28:50|1104|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|177
1640867340000|2021-12-30 12:29:00|1104.2|1103.8|1104.2|1104|1104.2|1104|1104.2|1103.8|543
1640867350000|2021-12-30 12:29:10|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.4|1104|97
1640867360000|2021-12-30 12:29:20|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|644
1640867370000|2021-12-30 12:29:30|1104.4||1104.4||1104.4||1104.4||1700
1640867380000|2021-12-30 12:29:40|1104.6||1104.6||1104.6||1104.4||0
1640867390000|2021-12-30 12:29:50|1104.8|1104.4|1104.6|1104.2|1104.8|1104.6|1104.6|1104.2|6911
1640867400000|2021-12-30 12:30:00|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1640867420000|2021-12-30 12:30:20|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1640867430000|2021-12-30 12:30:30|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104|1103.8|989
1640867460000|2021-12-30 12:31:00|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|209
1640867470000|2021-12-30 12:31:10|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1640867480000|2021-12-30 12:31:20||1104.2||1104||1104.2||1104|0
1640867490000|2021-12-30 12:31:30|1104.2|1103.8|1104.2|1104|1104.2|1104|1104.2|1103.8|0
1640867500000|2021-12-30 12:31:40|1104.4|1103.8|1104.4|1104|1104.4|1104.2|1104.2|1103.8|3000
1640867510000|2021-12-30 12:31:50|1104.2|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1104|423
1640867520000|2021-12-30 12:32:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1640867530000|2021-12-30 12:32:10|1104.4||1104.6||1104.6||1104.4||422
1640867540000|2021-12-30 12:32:20|1104.4||1104.6||1104.6||1104.4||0
1640867550000|2021-12-30 12:32:30|1104.4||1104.6||1104.6||1104.4||0
1640867570000|2021-12-30 12:32:50|1104.4|1104|1104.4|1104|1104.6|1104|1104.2|1104|462
1640867580000|2021-12-30 12:33:00|1104.2||1104.2||1104.2||1104.2||32
1640867590000|2021-12-30 12:33:10|1104.4||1104.4||1104.4||1104.4||0
1640867630000|2021-12-30 12:33:50|1104.2|1103.8|1104|1103.8|1104.2|1103.8|1104|1103.8|0
1640867640000|2021-12-30 12:34:00|1103.8|1103.6|1104|1103.8|1104|1103.8|1103.8|1103.6|633
1640867650000|2021-12-30 12:34:10|1104.2||1104.2||1104.2||1104.2||1440
1640867660000|2021-12-30 12:34:20|1104||1104||1104||1104||0
1640867700000|2021-12-30 12:35:00||1103.6||1103.6||1103.8||1103.6|837
1640867710000|2021-12-30 12:35:10|1103.8|1103.4|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|900
1640867720000|2021-12-30 12:35:20||1103.4||1103.4||1103.4||1103.2|0
1640867730000|2021-12-30 12:35:30||1103.2||1103.4||1103.4||1103.2|0
1640867740000|2021-12-30 12:35:40|1103.8|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1640867750000|2021-12-30 12:35:50|1103.6||1103.8||1103.8||1103.6||403
1640867760000|2021-12-30 12:36:00|1103.6|1103.2|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|4063
1640867770000|2021-12-30 12:36:10||1103.2||1103.2||1103.2||1103.2|0
1640867780000|2021-12-30 12:36:20||1103.4||1103.2||1103.4||1103.2|106
1640867790000|2021-12-30 12:36:30||1103.4||1103.4||1103.4||1103.4|0
1640867800000|2021-12-30 12:36:40|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|1566
1640867810000|2021-12-30 12:36:50||1103.4||1103.2||1103.4||1103.2|0
1640867830000|2021-12-30 12:37:10|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|1078
1640867840000|2021-12-30 12:37:20|1103.8|1103.2|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1640867850000|2021-12-30 12:37:30|1104|1103.8|1104.2|1103.8|1104.2|1104|1104|1103.6|43026
1640867860000|2021-12-30 12:37:40|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|1194
1640867870000|2021-12-30 12:37:50|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1640867880000|2021-12-30 12:38:00||1104.2||1104||1104.2||1104|806
1640867900000|2021-12-30 12:38:20|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104.2|1103.8|0
1640867910000|2021-12-30 12:38:30||1104||1104||1104||1103.8|0
1640867920000|2021-12-30 12:38:40||1103.8||1103.8||1103.8||1103.8|0
1640867930000|2021-12-30 12:38:50|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|699
1640867940000|2021-12-30 12:39:00|1104||1104||1104.2||1104||0
1640867950000|2021-12-30 12:39:10|1104.2|1103.6|1104|1103.8|1104.2|1103.8|1104|1103.6|0
1640867960000|2021-12-30 12:39:20|1104.2|1104|1104.2|1104|1104.4|1104|1104.2|1104|0
1640867970000|2021-12-30 12:39:30|1104.4||1104.4||1104.4||1104.2||0
1640867980000|2021-12-30 12:39:40|1104.2||1104.4||1104.4||1104.2||0
1640867990000|2021-12-30 12:39:50||1104.2||1104.2||1104.2||1104.2|541
1640868000000|2021-12-30 12:40:00|1104.2|1104|1104.4|1104|1104.4|1104.2|1104.2|1104|52
1640868010000|2021-12-30 12:40:10|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104.2|1103.8|0
1640868020000|2021-12-30 12:40:20|1104||1104.2||1104.2||1104||0
1640868030000|2021-12-30 12:40:30|1104|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|2333
1640868040000|2021-12-30 12:40:40|1103.8|1103.8|1104|1103.8|1104.2|1103.8|1103.8|1103.8|2309
1640868070000|2021-12-30 12:41:10|1104.2|1104|1104.2|1104|1104.2|1104|1104|1103.8|1060
1640868080000|2021-12-30 12:41:20|1104|1103.8|1104|1103.8|1104|1103.8|1104|1103.8|411
1640868090000|2021-12-30 12:41:30|1104.2|1104|1104.2|1104|1104.2|1104|1104.2|1104|2000
1640868100000|2021-12-30 12:41:40|1104|1103.8|1104|1103.8|1104|1103.8|1104|1103.6|2538
1640868120000|2021-12-30 12:42:00|1104.2|1104|1104|1103.8|1104.2|1104|1104|1103.8|3314
1640868130000|2021-12-30 12:42:10|1104.2|1104|1104.4|1104|1104.6|1104.2|1104.2|1104|571
1640868140000|2021-12-30 12:42:20|1104.2|1103.8|1104|1103.6|1104.4|1103.8|1104|1103.6|4176
1640868150000|2021-12-30 12:42:30|1103.8||1104||1104||1103.8||0
1640868160000|2021-12-30 12:42:40|1103.8|1103.8|1104|1103.6|1104|1103.8|1103.8|1103.6|1847
1640868170000|2021-12-30 12:42:50||1103.8||1103.8||1103.8||1103.8|0
1640868180000|2021-12-30 12:43:00|1104.2|1104|1104.2|1104|1104.4|1104|1104.2|1103.8|7048
1640868190000|2021-12-30 12:43:10||1103.8||1103.8||1104||1103.8|0
1640868210000|2021-12-30 12:43:30|1104||1104||1104||1104||0
1640868220000|2021-12-30 12:43:40||1103.6||1103.6||1103.6||1103.6|820
1640868230000|2021-12-30 12:43:50|1104.2|1103.8|1104.2|1103.8|1104.4|1104|1104|1103.8|8941
1640868260000|2021-12-30 12:44:20|1104|1103.6|1103.6|1103.2|1104|1103.6|1103.6|1103.2|20018
1640868270000|2021-12-30 12:44:30|1103.4|1103|1103.2|1102.8|1103.4|1103.2|1103.2|1102.8|6691
1640868280000|2021-12-30 12:44:40|1103||1103.2||1103.2||1103||823
1640868290000|2021-12-30 12:44:50|1103|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|1994
1640868300000|2021-12-30 12:45:00|1103.2|1102.6|1103.4|1102.8|1103.4|1102.8|1103.2|1102.4|1000
1640868330000|2021-12-30 12:45:30|1103.2|1102.6|1103.2|1102.6|1103.2|1102.8|1103.2|1102.6|0
1640868340000|2021-12-30 12:45:40|1103.4|1102.8|1103.2|1102.8|1103.4|1102.8|1103.2|1102.8|0
1640868360000|2021-12-30 12:46:00|1103|1102.6|1103.2|1102.6|1103.4|1102.8|1103|1102.6|1498
1640868370000|2021-12-30 12:46:10|1103.4|1102.8|1103.2|1102.8|1103.4|1103|1103.2|1102.8|1648
1640868380000|2021-12-30 12:46:20|1103|1102.6|1103.2|1102.6|1103.2|1102.6|1103|1102.6|0
1640868400000|2021-12-30 12:46:40|1103.4|1102.8|1103.6|1103|1103.6|1103|1103.4|1102.8|1717
1640868410000|2021-12-30 12:46:50|1103.4|1102.8|1103.6|1103.2|1103.6|1103.2|1103.4|1102.8|0
1640868420000|2021-12-30 12:47:00|1103.4|1103|1103.4|1102.8|1103.6|1103|1103.4|1102.8|0
1640868450000|2021-12-30 12:47:30|1103.6|1103|1103.4|1103|1103.6|1103|1103.4|1103|0
1640868480000|2021-12-30 12:48:00||1102.8||1102.8||1102.8||1102.8|0
1640868500000|2021-12-30 12:48:20|1103.6|1103|1103.6|1103|1103.6|1103.2|1103.4|1102.8|0
1640868510000|2021-12-30 12:48:30|1103.4|1102.8|1103.6|1103|1103.6|1103|1103.4|1102.8|463
1640868520000|2021-12-30 12:48:40|1103.4|1102.8|1103.6|1103|1103.8|1103.2|1103.4|1102.8|739
1640868530000|2021-12-30 12:48:50|1103.8|1103.2|1104|1103.4|1104|1103.4|1103.6|1103|0
1640868550000|2021-12-30 12:49:10|1103.8|1103.2|1103.4|1103|1104|1103.4|1103.4|1103|1644
1640868560000|2021-12-30 12:49:20|1103.8|1103.2|1103.4|1103|1103.8|1103.2|1103.4|1103|0
1640868590000|2021-12-30 12:49:50|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.4|1103|0
1640868600000|2021-12-30 12:50:00|1103.6|1103|1103.8|1103.2|1103.8|1103.2|1103.6|1103|0
1640868610000|2021-12-30 12:50:10|1103.6||1103.6||1103.6||1103.6||0
1640868620000|2021-12-30 12:50:20|1103.8|1103|1103.6|1103|1103.8|1103|1103.6|1103|0
1640868630000|2021-12-30 12:50:30|1103.4|1103.2|1103.6|1103|1103.8|1103.2|1103.4|1103|0
1640868640000|2021-12-30 12:50:40|1103.4|1103.2|1103.8|1103.2|1103.8|1103.2|1103.4|1103.2|0
1640868650000|2021-12-30 12:50:50|1103.6|1103|1103.6|1103.2|1103.8|1103.2|1103.4|1103|825
1640868660000|2021-12-30 12:51:00|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1640868670000|2021-12-30 12:51:10|1103.6|1103.2|1103.6|1103|1103.8|1103.2|1103.4|1103|0
1640868680000|2021-12-30 12:51:20|1103.4|1103.2|1103.4|1103|1103.8|1103.2|1103.4|1103|500
1640868690000|2021-12-30 12:51:30|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1640868700000|2021-12-30 12:51:40|1103.6|1103.2|1104|1103.4|1104|1103.4|1103.6|1103|381
1640868710000|2021-12-30 12:51:50|1103.8|1103.2|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1640868730000|2021-12-30 12:52:10|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1640868740000|2021-12-30 12:52:20|1103.8|1103|1103.4|1103|1103.8|1103.2|1103.4|1103|0
1640868750000|2021-12-30 12:52:30|1103.6|1102.8|1103.8|1103.2|1103.8|1103.2|1103.4|1102.8|479
1640868770000|2021-12-30 12:52:50|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1640868780000|2021-12-30 12:53:00|1103.4|1102.8|1103.8|1103.2|1104|1103.4|1103.4|1102.8|1402
1640868790000|2021-12-30 12:53:10|1104.2|1103.6|1104.4|1103.8|1104.4|1103.8|1104|1103.6|4176
1640868800000|2021-12-30 12:53:20|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|1362
1640868810000|2021-12-30 12:53:30|1104.2|1103.6|1104.2|1103.6|1104.4|1103.8|1104|1103.4|1048
1640868820000|2021-12-30 12:53:40|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1722
1640868830000|2021-12-30 12:53:50|||||||||668
1640868840000|2021-12-30 12:54:00|1104.2|1103.6|1104.4|1104|1104.6|1104|1104.2|1103.6|259
1640868850000|2021-12-30 12:54:10|1104.2|1103.6|1104.4|1103.8|1104.4|1103.8|1104.2|1103.6|0
1640868860000|2021-12-30 12:54:20|1104.2|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|100
1640868870000|2021-12-30 12:54:30|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|2004
1640868880000|2021-12-30 12:54:40|1104.4|1103.8|1104.2|1103.8|1104.4|1103.8|1104.2|1103.8|1318
1640868890000|2021-12-30 12:54:50|1104.4|1103.6|1104|1103.6|1104.4|1103.8|1104|1103.6|599
1640868900000|2021-12-30 12:55:00|1104.2|1103.8|1104.4|1103.8|1104.4|1103.8|1104.2|1103.8|0
1640868920000|2021-12-30 12:55:20|1104.2|1103.6|1104.4|1103.8|1104.4|1103.8|1104.2|1103.6|0
1640868930000|2021-12-30 12:55:30|1104.2|1103.6|1104.4|1103.8|1104.4|1103.8|1104|1103.6|8723
1640868940000|2021-12-30 12:55:40|1104.2|1103.6|1104.2|1103.6|1104.2|1103.8|1104|1103.6|891
1640868960000|2021-12-30 12:56:00|1104.4|1103.8|1104|1103.6|1104.4|1103.8|1104|1103.6|1800
1640868970000|2021-12-30 12:56:10|1104.4|1103.8|1105.2|1104.6|1105.4|1104.8|1104.4|1103.8|2704
1640868980000|2021-12-30 12:56:20|1105.4|1104.8|1105.4|1104.8|1105.6|1105|1105.4|1104.8|500
1640868990000|2021-12-30 12:56:30|1105.6|1105|1105.8|1105|1105.8|1105.2|1105.4|1104.8|1951
1640869000000|2021-12-30 12:56:40|1105.4|1104.8|1105.4|1105|1106|1105.2|1105.4|1104.8|1866
1640869010000|2021-12-30 12:56:50|1105.6|1105.2|1105.6|1105|1105.6|1105.2|1105.4|1104.8|422
1640869020000|2021-12-30 12:57:00|1105.8||1105.8||1105.8||1105.8||0
1640869030000|2021-12-30 12:57:10|1105.4|1104.8|1105.6|1105|1105.8|1105|1105.4|1104.8|924
1640869040000|2021-12-30 12:57:20|1105.4|1104.8|1105.4|1104.8|1105.6|1105|1105.4|1104.8|0
1640869060000|2021-12-30 12:57:40|1105.6|1104.6|1105.2|1104.6|1105.6|1104.8|1105.2|1104.6|3172
1640869080000|2021-12-30 12:58:00|1105|1104.8|1104.6|1104.2|1105|1104.8|1104.6|1104.2|391
1640869090000|2021-12-30 12:58:10|1104.8|1104.4|1105|1104.4|1105|1104.4|1104.6|1104|1696
1640869100000|2021-12-30 12:58:20|1105.2|1104.8|1105.6|1105|1105.6|1105|1105.2|1104.8|11510
1640869110000|2021-12-30 12:58:30|1105.4|1104.8|1105.2|1104.6|1105.4|1104.8|1105.2|1104.6|710
1640869120000|2021-12-30 12:58:40|1105.4|1104.8|1105.2|1104.6|1105.4|1104.8|1105.2|1104.6|530
1640869130000|2021-12-30 12:58:50|1105|1104.8|1105.2|1104.8|1105.4|1104.8|1105|1104.6|1157
1640869140000|2021-12-30 12:59:00|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1104.6|0
1640869150000|2021-12-30 12:59:10|1105.2|1104.8|1106.2|1105.6|1106.2|1105.6|1105.2|1104.8|1389
1640869160000|2021-12-30 12:59:20|1106|1105.4|1106.2|1105.6|1106.2|1105.6|1106|1105.4|0
1640869170000|2021-12-30 12:59:30|1106|1106.4|1107|1106.4|1107.2|1106.6|1106|1106.4|482
1640869180000|2021-12-30 12:59:40|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107|1106.4|34
1640869190000|2021-12-30 12:59:50|1107.4|1106.8|1108.4|1107.6|1108.4|1107.6|1107.2|1106.6|3893
